date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,31.13,31.14,31.08,31.11,735600.0,17.5912,17.5969,17.5629,17.5799,735600.0
2005-01-03 10:00:00,31.11,31.15,31.04,31.06,186600.0,17.5799,17.6025,17.5403,17.5516,186600.0
2005-01-03 10:10:00,31.05,31.1,31.05,31.08,168200.0,17.546,17.5742,17.546,17.5629,168200.0
2005-01-03 10:20:00,31.09,31.13,31.06,31.11,146400.0,17.5686,17.5912,17.5516,17.5799,146400.0
2005-01-03 10:30:00,31.11,31.14,31.1,31.13,159000.0,17.5799,17.5969,17.5742,17.5912,159000.0
2005-01-03 10:40:00,31.14,31.15,31.11,31.13,129600.0,17.5969,17.6025,17.5799,17.5912,129600.0
2005-01-03 10:50:00,31.13,31.15,31.11,31.14,221800.0,17.5912,17.6025,17.5799,17.5969,221800.0
2005-01-03 11:00:00,31.14,31.16,31.1,31.15,361600.0,17.5969,17.6082,17.5742,17.6025,361600.0
2005-01-03 11:10:00,31.16,31.16,31.11,31.13,234600.0,17.6082,17.6082,17.5799,17.5912,234600.0
2005-01-03 11:20:00,31.13,31.15,31.08,31.09,392000.0,17.5912,17.6025,17.5629,17.5686,392000.0
2005-01-03 11:30:00,31.09,31.12,31.07,31.09,203200.0,17.5686,17.5855,17.5573,17.5686,203200.0
2005-01-03 11:40:00,31.1,31.12,31.09,31.11,237600.0,17.5742,17.5855,17.5686,17.5799,237600.0
2005-01-03 11:50:00,31.11,31.12,31.08,31.09,117400.0,17.5799,17.5855,17.5629,17.5686,117400.0
2005-01-03 12:00:00,31.09,31.09,31.05,31.06,54800.0,17.5686,17.5686,17.546,17.5516,54800.0
2005-01-03 12:10:00,31.07,31.08,31.05,31.06,143400.0,17.5573,17.5629,17.546,17.5516,143400.0
2005-01-03 12:20:00,31.05,31.05,31.02,31.02,76600.0,17.546,17.546,17.529,17.529,76600.0
2005-01-03 12:30:00,31.03,31.03,31.0,31.0,103000.0,17.5347,17.5347,17.5177,17.5177,103000.0
2005-01-03 12:40:00,31.02,31.08,31.01,31.08,114800.0,17.529,17.5629,17.5234,17.5629,114800.0
2005-01-03 12:50:00,31.07,31.08,31.02,31.04,92800.0,17.5573,17.5629,17.529,17.5403,92800.0
2005-01-03 13:00:00,31.03,31.04,30.99,30.99,93800.0,17.5347,17.5403,17.5121,17.5121,93800.0
2005-01-03 13:10:00,30.99,31.03,30.99,31.03,101000.0,17.5121,17.5347,17.5121,17.5347,101000.0
2005-01-03 13:20:00,31.02,31.04,30.98,30.99,202600.0,17.529,17.5403,17.5064,17.5121,202600.0
2005-01-03 13:30:00,30.99,31.0,30.99,31.0,109800.0,17.5121,17.5177,17.5121,17.5177,109800.0
2005-01-03 13:40:00,31.0,31.0,30.95,30.96,158000.0,17.5177,17.5177,17.4895,17.4951,158000.0
2005-01-03 13:50:00,30.95,30.96,30.93,30.93,119200.0,17.4895,17.4951,17.4782,17.4782,119200.0
2005-01-03 14:00:00,30.93,30.97,30.91,30.92,145200.0,17.4782,17.5008,17.4669,17.4725,145200.0
2005-01-03 14:10:00,30.92,30.95,30.91,30.93,73600.0,17.4725,17.4895,17.4669,17.4782,73600.0
2005-01-03 14:20:00,30.93,30.94,30.93,30.93,76800.0,17.4782,17.4838,17.4782,17.4782,76800.0
2005-01-03 14:30:00,30.93,30.98,30.93,30.95,183400.0,17.4782,17.5064,17.4782,17.4895,183400.0
2005-01-03 14:40:00,30.95,30.96,30.93,30.96,77800.0,17.4895,17.4951,17.4782,17.4951,77800.0
2005-01-03 14:50:00,30.96,30.97,30.9,30.91,109600.0,17.4951,17.5008,17.4612,17.4669,109600.0
2005-01-03 15:00:00,30.91,30.93,30.89,30.92,116000.0,17.4669,17.4782,17.4556,17.4725,116000.0
2005-01-03 15:10:00,30.91,30.92,30.88,30.9,197600.0,17.4669,17.4725,17.4499,17.4612,197600.0
2005-01-03 15:20:00,30.9,30.95,30.89,30.93,167400.0,17.4612,17.4895,17.4556,17.4782,167400.0
2005-01-03 15:30:00,30.93,30.95,30.91,30.92,164800.0,17.4782,17.4895,17.4669,17.4725,164800.0
2005-01-03 15:40:00,30.92,30.96,30.91,30.92,197400.0,17.4725,17.4951,17.4669,17.4725,197400.0
2005-01-03 15:50:00,30.92,30.97,30.88,30.95,446200.0,17.4725,17.5008,17.4499,17.4895,446200.0
2005-01-04 09:30:00,30.98,31.09,30.96,31.02,321000.0,17.5064,17.5686,17.4951,17.529,321000.0
2005-01-04 09:40:00,31.02,31.05,30.93,31.05,333800.0,17.529,17.546,17.4782,17.546,333800.0
2005-01-04 09:50:00,31.05,31.05,31.0,31.02,376000.0,17.546,17.546,17.5177,17.529,376000.0
2005-01-04 10:00:00,31.01,31.1,31.0,31.1,154000.0,17.5234,17.5742,17.5177,17.5742,154000.0
2005-01-04 10:10:00,31.1,31.11,31.02,31.04,128200.0,17.5742,17.5799,17.529,17.5403,128200.0
2005-01-04 10:20:00,31.04,31.05,30.98,31.0,410000.0,17.5403,17.546,17.5064,17.5177,410000.0
2005-01-04 10:30:00,31.0,31.07,31.0,31.04,224400.0,17.5177,17.5573,17.5177,17.5403,224400.0
2005-01-04 10:40:00,31.03,31.07,31.03,31.07,174800.0,17.5347,17.5573,17.5347,17.5573,174800.0
2005-01-04 10:50:00,31.07,31.1,31.06,31.1,719400.0,17.5573,17.5742,17.5516,17.5742,719400.0
2005-01-04 11:00:00,31.09,31.12,31.08,31.12,149600.0,17.5686,17.5855,17.5629,17.5855,149600.0
2005-01-04 11:10:00,31.11,31.13,31.1,31.13,129000.0,17.5799,17.5912,17.5742,17.5912,129000.0
2005-01-04 11:20:00,31.13,31.16,31.1,31.16,120200.0,17.5912,17.6082,17.5742,17.6082,120200.0
2005-01-04 11:30:00,31.15,31.19,31.15,31.18,102000.0,17.6025,17.6251,17.6025,17.6195,102000.0
2005-01-04 11:40:00,31.18,31.19,31.16,31.18,105400.0,17.6195,17.6251,17.6082,17.6195,105400.0
2005-01-04 11:50:00,31.18,31.2,31.16,31.2,182200.0,17.6195,17.6308,17.6082,17.6308,182200.0
2005-01-04 12:00:00,31.2,31.21,31.18,31.19,157600.0,17.6308,17.6364,17.6195,17.6251,157600.0
2005-01-04 12:10:00,31.2,31.21,31.14,31.2,173200.0,17.6308,17.6364,17.5969,17.6308,173200.0
2005-01-04 12:20:00,31.18,31.22,31.17,31.22,112800.0,17.6195,17.6421,17.6138,17.6421,112800.0
2005-01-04 12:30:00,31.22,31.24,31.19,31.2,112600.0,17.6421,17.6534,17.6251,17.6308,112600.0
2005-01-04 12:40:00,31.19,31.22,31.18,31.2,164400.0,17.6251,17.6421,17.6195,17.6308,164400.0
2005-01-04 12:50:00,31.2,31.23,31.19,31.19,146200.0,17.6308,17.6477,17.6251,17.6251,146200.0
2005-01-04 13:00:00,31.19,31.23,31.18,31.22,103600.0,17.6251,17.6477,17.6195,17.6421,103600.0
2005-01-04 13:10:00,31.22,31.25,31.22,31.24,116200.0,17.6421,17.659,17.6421,17.6534,116200.0
2005-01-04 13:20:00,31.24,31.24,31.19,31.22,118400.0,17.6534,17.6534,17.6251,17.6421,118400.0
2005-01-04 13:30:00,31.23,31.24,31.22,31.22,95200.0,17.6477,17.6534,17.6421,17.6421,95200.0
2005-01-04 13:40:00,31.22,31.23,31.21,31.23,65800.0,17.6421,17.6477,17.6364,17.6477,65800.0
2005-01-04 13:50:00,31.23,31.25,31.2,31.21,132400.0,17.6477,17.659,17.6308,17.6364,132400.0
2005-01-04 14:00:00,31.2,31.21,31.08,31.08,329400.0,17.6308,17.6364,17.5629,17.5629,329400.0
2005-01-04 14:10:00,31.08,31.11,31.07,31.07,227000.0,17.5629,17.5799,17.5573,17.5573,227000.0
2005-01-04 14:20:00,31.07,31.08,30.93,30.98,332600.0,17.5573,17.5629,17.4782,17.5064,332600.0
2005-01-04 14:30:00,30.98,31.15,30.96,31.0,403000.0,17.5064,17.6025,17.4951,17.5177,403000.0
2005-01-04 14:40:00,31.0,31.03,30.9,30.9,293600.0,17.5177,17.5347,17.4612,17.4612,293600.0
2005-01-04 14:50:00,30.9,30.96,30.89,30.95,369200.0,17.4612,17.4951,17.4556,17.4895,369200.0
2005-01-04 15:00:00,30.95,30.99,30.95,30.98,289600.0,17.4895,17.5121,17.4895,17.5064,289600.0
2005-01-04 15:10:00,30.98,31.0,30.95,30.96,225200.0,17.5064,17.5177,17.4895,17.4951,225200.0
2005-01-04 15:20:00,30.95,30.96,30.9,30.92,337800.0,17.4895,17.4951,17.4612,17.4725,337800.0
2005-01-04 15:30:00,30.92,30.99,30.91,30.96,167800.0,17.4725,17.5121,17.4669,17.4951,167800.0
2005-01-04 15:40:00,30.96,31.0,30.9,30.91,251800.0,17.4951,17.5177,17.4612,17.4669,251800.0
2005-01-04 15:50:00,30.9,31.0,30.9,30.98,445600.0,17.4612,17.5177,17.4612,17.5064,445600.0
2005-01-05 09:30:00,31.04,31.14,30.98,31.11,276200.0,17.5403,17.5969,17.5064,17.5799,276200.0
2005-01-05 09:40:00,31.11,31.11,31.06,31.1,187000.0,17.5799,17.5799,17.5516,17.5742,187000.0
2005-01-05 09:50:00,31.11,31.13,31.03,31.05,117400.0,17.5799,17.5912,17.5347,17.546,117400.0
2005-01-05 10:00:00,31.05,31.14,31.05,31.12,160000.0,17.546,17.5969,17.546,17.5855,160000.0
2005-01-05 10:10:00,31.13,31.2,31.11,31.16,195200.0,17.5912,17.6308,17.5799,17.6082,195200.0
2005-01-05 10:20:00,31.16,31.16,31.1,31.1,224800.0,17.6082,17.6082,17.5742,17.5742,224800.0
2005-01-05 10:30:00,31.1,31.15,31.06,31.07,229800.0,17.5742,17.6025,17.5516,17.5573,229800.0
2005-01-05 10:40:00,31.08,31.1,31.06,31.07,166000.0,17.5629,17.5742,17.5516,17.5573,166000.0
2005-01-05 10:50:00,31.08,31.09,31.04,31.05,103400.0,17.5629,17.5686,17.5403,17.546,103400.0
2005-01-05 11:00:00,31.05,31.12,31.05,31.11,265200.0,17.546,17.5855,17.546,17.5799,265200.0
2005-01-05 11:10:00,31.11,31.11,31.04,31.06,111400.0,17.5799,17.5799,17.5403,17.5516,111400.0
2005-01-05 11:20:00,31.06,31.07,31.0,31.05,134200.0,17.5516,17.5573,17.5177,17.546,134200.0
2005-01-05 11:30:00,31.05,31.11,31.04,31.1,84200.0,17.546,17.5799,17.5403,17.5742,84200.0
2005-01-05 11:40:00,31.1,31.17,31.09,31.17,105600.0,17.5742,17.6138,17.5686,17.6138,105600.0
2005-01-05 11:50:00,31.16,31.18,31.14,31.17,69200.0,17.6082,17.6195,17.5969,17.6138,69200.0
2005-01-05 12:00:00,31.17,31.17,31.09,31.13,209200.0,17.6138,17.6138,17.5686,17.5912,209200.0
2005-01-05 12:10:00,31.13,31.15,31.11,31.14,177800.0,17.5912,17.6025,17.5799,17.5969,177800.0
2005-01-05 12:20:00,31.15,31.25,31.15,31.17,186800.0,17.6025,17.659,17.6025,17.6138,186800.0
2005-01-05 12:30:00,31.17,31.17,31.11,31.12,163200.0,17.6138,17.6138,17.5799,17.5855,163200.0
2005-01-05 12:40:00,31.13,31.17,31.11,31.16,153000.0,17.5912,17.6138,17.5799,17.6082,153000.0
2005-01-05 12:50:00,31.16,31.23,31.16,31.21,122000.0,17.6082,17.6477,17.6082,17.6364,122000.0
2005-01-05 13:00:00,31.21,31.25,31.21,31.25,224600.0,17.6364,17.659,17.6364,17.659,224600.0
2005-01-05 13:10:00,31.25,31.27,31.24,31.24,66000.0,17.659,17.6703,17.6534,17.6534,66000.0
2005-01-05 13:20:00,31.25,31.38,31.25,31.35,321800.0,17.659,17.7325,17.659,17.7155,321800.0
2005-01-05 13:30:00,31.35,31.38,31.34,31.34,191400.0,17.7155,17.7325,17.7099,17.7099,191400.0
2005-01-05 13:40:00,31.35,31.36,31.33,31.33,133000.0,17.7155,17.7212,17.7042,17.7042,133000.0
2005-01-05 13:50:00,31.33,31.35,31.3,31.3,102000.0,17.7042,17.7155,17.6873,17.6873,102000.0
2005-01-05 14:00:00,31.3,31.31,31.29,31.3,135400.0,17.6873,17.6929,17.6816,17.6873,135400.0
2005-01-05 14:10:00,31.3,31.3,31.25,31.26,133000.0,17.6873,17.6873,17.659,17.6647,133000.0
2005-01-05 14:20:00,31.26,31.26,31.22,31.23,118400.0,17.6647,17.6647,17.6421,17.6477,118400.0
2005-01-05 14:30:00,31.23,31.25,31.23,31.25,86000.0,17.6477,17.659,17.6477,17.659,86000.0
2005-01-05 14:40:00,31.25,31.25,31.21,31.22,107800.0,17.659,17.659,17.6364,17.6421,107800.0
2005-01-05 14:50:00,31.22,31.22,31.15,31.16,114200.0,17.6421,17.6421,17.6025,17.6082,114200.0
2005-01-05 15:00:00,31.16,31.2,31.14,31.18,249000.0,17.6082,17.6308,17.5969,17.6195,249000.0
2005-01-05 15:10:00,31.18,31.23,31.18,31.2,101200.0,17.6195,17.6477,17.6195,17.6308,101200.0
2005-01-05 15:20:00,31.2,31.2,31.12,31.13,110600.0,17.6308,17.6308,17.5855,17.5912,110600.0
2005-01-05 15:30:00,31.13,31.13,31.08,31.08,194800.0,17.5912,17.5912,17.5629,17.5629,194800.0
2005-01-05 15:40:00,31.08,31.08,31.04,31.06,213400.0,17.5629,17.5629,17.5403,17.5516,213400.0
2005-01-05 15:50:00,31.06,31.07,31.03,31.03,404800.0,17.5516,17.5573,17.5347,17.5347,404800.0
2005-01-06 09:30:00,31.05,31.1,31.0,31.07,430400.0,17.546,17.5742,17.5177,17.5573,430400.0
2005-01-06 09:40:00,31.07,31.08,31.02,31.02,189600.0,17.5573,17.5629,17.529,17.529,189600.0
2005-01-06 09:50:00,31.02,31.04,30.95,30.97,236400.0,17.529,17.5403,17.4895,17.5008,236400.0
2005-01-06 10:00:00,30.96,30.96,30.91,30.95,141600.0,17.4951,17.4951,17.4669,17.4895,141600.0
2005-01-06 10:10:00,30.95,30.96,30.93,30.93,128400.0,17.4895,17.4951,17.4782,17.4782,128400.0
2005-01-06 10:20:00,30.93,31.0,30.91,30.93,173200.0,17.4782,17.5177,17.4669,17.4782,173200.0
2005-01-06 10:30:00,30.93,30.94,30.9,30.94,132400.0,17.4782,17.4838,17.4612,17.4838,132400.0
2005-01-06 10:40:00,30.93,30.96,30.92,30.96,125200.0,17.4782,17.4951,17.4725,17.4951,125200.0
2005-01-06 10:50:00,30.95,31.0,30.93,30.99,208400.0,17.4895,17.5177,17.4782,17.5121,208400.0
2005-01-06 11:00:00,30.99,31.06,30.95,31.06,173600.0,17.5121,17.5516,17.4895,17.5516,173600.0
2005-01-06 11:10:00,31.06,31.07,31.0,31.05,172400.0,17.5516,17.5573,17.5177,17.546,172400.0
2005-01-06 11:20:00,31.06,31.1,31.05,31.1,143800.0,17.5516,17.5742,17.546,17.5742,143800.0
2005-01-06 11:30:00,31.1,31.15,31.09,31.09,150200.0,17.5742,17.6025,17.5686,17.5686,150200.0
2005-01-06 11:40:00,31.1,31.11,31.07,31.11,106200.0,17.5742,17.5799,17.5573,17.5799,106200.0
2005-01-06 11:50:00,31.13,31.13,31.06,31.06,101000.0,17.5912,17.5912,17.5516,17.5516,101000.0
2005-01-06 12:00:00,31.07,31.1,31.07,31.07,125000.0,17.5573,17.5742,17.5573,17.5573,125000.0
2005-01-06 12:10:00,31.07,31.08,31.04,31.06,137800.0,17.5573,17.5629,17.5403,17.5516,137800.0
2005-01-06 12:20:00,31.06,31.06,30.99,31.01,160200.0,17.5516,17.5516,17.5121,17.5234,160200.0
2005-01-06 12:30:00,31.02,31.03,31.0,31.02,84200.0,17.529,17.5347,17.5177,17.529,84200.0
2005-01-06 12:40:00,31.03,31.03,31.0,31.02,62000.0,17.5347,17.5347,17.5177,17.529,62000.0
2005-01-06 12:50:00,31.02,31.02,30.95,30.95,68200.0,17.529,17.529,17.4895,17.4895,68200.0
2005-01-06 13:00:00,30.96,31.0,30.95,30.96,669800.0,17.4951,17.5177,17.4895,17.4951,669800.0
2005-01-06 13:10:00,30.96,31.0,30.96,30.99,83200.0,17.4951,17.5177,17.4951,17.5121,83200.0
2005-01-06 13:20:00,30.99,31.08,30.98,31.05,271200.0,17.5121,17.5629,17.5064,17.546,271200.0
2005-01-06 13:30:00,31.05,31.05,31.0,31.02,324800.0,17.546,17.546,17.5177,17.529,324800.0
2005-01-06 13:40:00,31.02,31.05,31.0,31.04,116200.0,17.529,17.546,17.5177,17.5403,116200.0
2005-01-06 13:50:00,31.04,31.06,31.01,31.03,212400.0,17.5403,17.5516,17.5234,17.5347,212400.0
2005-01-06 14:00:00,31.04,31.08,31.02,31.02,219200.0,17.5403,17.5629,17.529,17.529,219200.0
2005-01-06 14:10:00,31.02,31.06,31.01,31.04,163600.0,17.529,17.5516,17.5234,17.5403,163600.0
2005-01-06 14:20:00,31.04,31.06,31.01,31.04,94800.0,17.5403,17.5516,17.5234,17.5403,94800.0
2005-01-06 14:30:00,31.03,31.05,31.02,31.05,108000.0,17.5347,17.546,17.529,17.546,108000.0
2005-01-06 14:40:00,31.05,31.05,30.99,31.02,548000.0,17.546,17.546,17.5121,17.529,548000.0
2005-01-06 14:50:00,31.0,31.04,30.98,31.02,158600.0,17.5177,17.5403,17.5064,17.529,158600.0
2005-01-06 15:00:00,31.02,31.05,30.98,31.02,196000.0,17.529,17.546,17.5064,17.529,196000.0
2005-01-06 15:10:00,31.02,31.03,30.99,31.0,111800.0,17.529,17.5347,17.5121,17.5177,111800.0
2005-01-06 15:20:00,31.0,31.03,30.98,31.01,384400.0,17.5177,17.5347,17.5064,17.5234,384400.0
2005-01-06 15:30:00,31.02,31.06,31.01,31.05,168000.0,17.529,17.5516,17.5234,17.546,168000.0
2005-01-06 15:40:00,31.05,31.08,31.05,31.08,277600.0,17.546,17.5629,17.546,17.5629,277600.0
2005-01-06 15:50:00,31.08,31.15,31.08,31.11,505600.0,17.5629,17.6025,17.5629,17.5799,505600.0
2005-01-07 09:30:00,31.17,31.2,31.08,31.09,662800.0,17.6138,17.6308,17.5629,17.5686,662800.0
2005-01-07 09:40:00,31.08,31.18,31.08,31.18,151000.0,17.5629,17.6195,17.5629,17.6195,151000.0
2005-01-07 09:50:00,31.18,31.21,31.06,31.1,221200.0,17.6195,17.6364,17.5516,17.5742,221200.0
2005-01-07 10:00:00,31.1,31.2,31.1,31.12,168800.0,17.5742,17.6308,17.5742,17.5855,168800.0
2005-01-07 10:10:00,31.11,31.17,31.08,31.15,234200.0,17.5799,17.6138,17.5629,17.6025,234200.0
2005-01-07 10:20:00,31.14,31.17,31.05,31.1,208000.0,17.5969,17.6138,17.546,17.5742,208000.0
2005-01-07 10:30:00,31.09,31.17,31.08,31.11,257000.0,17.5686,17.6138,17.5629,17.5799,257000.0
2005-01-07 10:40:00,31.11,31.11,31.05,31.1,429400.0,17.5799,17.5799,17.546,17.5742,429400.0
2005-01-07 10:50:00,31.1,31.11,31.07,31.07,102000.0,17.5742,17.5799,17.5573,17.5573,102000.0
2005-01-07 11:00:00,31.07,31.15,31.05,31.12,125600.0,17.5573,17.6025,17.546,17.5855,125600.0
2005-01-07 11:10:00,31.12,31.17,31.11,31.16,96200.0,17.5855,17.6138,17.5799,17.6082,96200.0
2005-01-07 11:20:00,31.15,31.28,31.15,31.27,181800.0,17.6025,17.676,17.6025,17.6703,181800.0
2005-01-07 11:30:00,31.27,31.28,31.18,31.19,129400.0,17.6703,17.676,17.6195,17.6251,129400.0
2005-01-07 11:40:00,31.2,31.21,31.17,31.2,70400.0,17.6308,17.6364,17.6138,17.6308,70400.0
2005-01-07 11:50:00,31.18,31.2,31.13,31.2,96000.0,17.6195,17.6308,17.5912,17.6308,96000.0
2005-01-07 12:00:00,31.21,31.21,31.13,31.15,56800.0,17.6364,17.6364,17.5912,17.6025,56800.0
2005-01-07 12:10:00,31.16,31.16,31.12,31.14,112800.0,17.6082,17.6082,17.5855,17.5969,112800.0
2005-01-07 12:20:00,31.14,31.18,31.14,31.18,76600.0,17.5969,17.6195,17.5969,17.6195,76600.0
2005-01-07 12:30:00,31.18,31.2,31.13,31.13,123200.0,17.6195,17.6308,17.5912,17.5912,123200.0
2005-01-07 12:40:00,31.13,31.15,31.11,31.14,268600.0,17.5912,17.6025,17.5799,17.5969,268600.0
2005-01-07 12:50:00,31.14,31.15,31.12,31.15,35800.0,17.5969,17.6025,17.5855,17.6025,35800.0
2005-01-07 13:00:00,31.15,31.17,31.14,31.15,85000.0,17.6025,17.6138,17.5969,17.6025,85000.0
2005-01-07 13:10:00,31.15,31.16,31.14,31.15,78400.0,17.6025,17.6082,17.5969,17.6025,78400.0
2005-01-07 13:20:00,31.15,31.17,31.15,31.17,58400.0,17.6025,17.6138,17.6025,17.6138,58400.0
2005-01-07 13:30:00,31.17,31.2,31.15,31.15,101000.0,17.6138,17.6308,17.6025,17.6025,101000.0
2005-01-07 13:40:00,31.15,31.18,31.15,31.17,62000.0,17.6025,17.6195,17.6025,17.6138,62000.0
2005-01-07 13:50:00,31.16,31.18,31.15,31.18,89000.0,17.6082,17.6195,17.6025,17.6195,89000.0
2005-01-07 14:00:00,31.18,31.18,31.14,31.15,77000.0,17.6195,17.6195,17.5969,17.6025,77000.0
2005-01-07 14:10:00,31.14,31.17,31.11,31.14,122800.0,17.5969,17.6138,17.5799,17.5969,122800.0
2005-01-07 14:20:00,31.14,31.16,31.11,31.13,75600.0,17.5969,17.6082,17.5799,17.5912,75600.0
2005-01-07 14:30:00,31.13,31.17,31.1,31.1,134800.0,17.5912,17.6138,17.5742,17.5742,134800.0
2005-01-07 14:40:00,31.1,31.14,31.06,31.08,95000.0,17.5742,17.5969,17.5516,17.5629,95000.0
2005-01-07 14:50:00,31.08,31.09,31.03,31.06,305800.0,17.5629,17.5686,17.5347,17.5516,305800.0
2005-01-07 15:00:00,31.07,31.11,31.07,31.09,151800.0,17.5573,17.5799,17.5573,17.5686,151800.0
2005-01-07 15:10:00,31.09,31.11,31.08,31.1,160600.0,17.5686,17.5799,17.5629,17.5742,160600.0
2005-01-07 15:20:00,31.1,31.11,31.09,31.09,133800.0,17.5742,17.5799,17.5686,17.5686,133800.0
2005-01-07 15:30:00,31.09,31.11,31.08,31.08,142400.0,17.5686,17.5799,17.5629,17.5629,142400.0
2005-01-07 15:40:00,31.08,31.11,31.07,31.08,316600.0,17.5629,17.5799,17.5573,17.5629,316600.0
2005-01-07 15:50:00,31.08,31.13,31.06,31.09,392200.0,17.5629,17.5912,17.5516,17.5686,392200.0
2005-01-10 09:30:00,31.03,31.03,30.83,30.89,612600.0,17.5347,17.5347,17.4217,17.4556,612600.0
2005-01-10 09:40:00,30.89,30.9,30.83,30.86,518800.0,17.4556,17.4612,17.4217,17.4386,518800.0
2005-01-10 09:50:00,30.86,30.9,30.86,30.89,231000.0,17.4386,17.4612,17.4386,17.4556,231000.0
2005-01-10 10:00:00,30.9,30.97,30.9,30.97,321800.0,17.4612,17.5008,17.4612,17.5008,321800.0
2005-01-10 10:10:00,30.96,31.07,30.96,31.07,481000.0,17.4951,17.5573,17.4951,17.5573,481000.0
2005-01-10 10:20:00,31.06,31.11,31.06,31.09,252400.0,17.5516,17.5799,17.5516,17.5686,252400.0
2005-01-10 10:30:00,31.09,31.13,31.06,31.13,379800.0,17.5686,17.5912,17.5516,17.5912,379800.0
2005-01-10 10:40:00,31.13,31.13,31.05,31.09,241400.0,17.5912,17.5912,17.546,17.5686,241400.0
2005-01-10 10:50:00,31.1,31.11,31.07,31.09,106600.0,17.5742,17.5799,17.5573,17.5686,106600.0
2005-01-10 11:00:00,31.09,31.11,31.06,31.11,198400.0,17.5686,17.5799,17.5516,17.5799,198400.0
2005-01-10 11:10:00,31.11,31.14,31.08,31.11,160600.0,17.5799,17.5969,17.5629,17.5799,160600.0
2005-01-10 11:20:00,31.11,31.15,31.11,31.15,101400.0,17.5799,17.6025,17.5799,17.6025,101400.0
2005-01-10 11:30:00,31.15,31.16,31.12,31.13,109600.0,17.6025,17.6082,17.5855,17.5912,109600.0
2005-01-10 11:40:00,31.13,31.15,31.11,31.13,120400.0,17.5912,17.6025,17.5799,17.5912,120400.0
2005-01-10 11:50:00,31.13,31.18,31.13,31.18,144000.0,17.5912,17.6195,17.5912,17.6195,144000.0
2005-01-10 12:00:00,31.18,31.21,31.15,31.18,197800.0,17.6195,17.6364,17.6025,17.6195,197800.0
2005-01-10 12:10:00,31.17,31.18,31.14,31.17,90400.0,17.6138,17.6195,17.5969,17.6138,90400.0
2005-01-10 12:20:00,31.18,31.19,31.17,31.19,61000.0,17.6195,17.6251,17.6138,17.6251,61000.0
2005-01-10 12:30:00,31.19,31.21,31.18,31.2,76000.0,17.6251,17.6364,17.6195,17.6308,76000.0
2005-01-10 12:40:00,31.2,31.2,31.12,31.13,90000.0,17.6308,17.6308,17.5855,17.5912,90000.0
2005-01-10 12:50:00,31.13,31.18,31.13,31.17,98400.0,17.5912,17.6195,17.5912,17.6138,98400.0
2005-01-10 13:00:00,31.17,31.17,31.14,31.16,68800.0,17.6138,17.6138,17.5969,17.6082,68800.0
2005-01-10 13:10:00,31.16,31.23,31.16,31.17,150200.0,17.6082,17.6477,17.6082,17.6138,150200.0
2005-01-10 13:20:00,31.17,31.21,31.17,31.21,82200.0,17.6138,17.6364,17.6138,17.6364,82200.0
2005-01-10 13:30:00,31.21,31.21,31.18,31.2,81200.0,17.6364,17.6364,17.6195,17.6308,81200.0
2005-01-10 13:40:00,31.19,31.2,31.17,31.18,87800.0,17.6251,17.6308,17.6138,17.6195,87800.0
2005-01-10 13:50:00,31.18,31.18,31.14,31.15,91200.0,17.6195,17.6195,17.5969,17.6025,91200.0
2005-01-10 14:00:00,31.14,31.15,31.1,31.12,87200.0,17.5969,17.6025,17.5742,17.5855,87200.0
2005-01-10 14:10:00,31.11,31.12,31.07,31.12,103200.0,17.5799,17.5855,17.5573,17.5855,103200.0
2005-01-10 14:20:00,31.11,31.13,31.09,31.11,131200.0,17.5799,17.5912,17.5686,17.5799,131200.0
2005-01-10 14:30:00,31.11,31.11,31.09,31.11,92600.0,17.5799,17.5799,17.5686,17.5799,92600.0
2005-01-10 14:40:00,31.1,31.11,31.06,31.07,159200.0,17.5742,17.5799,17.5516,17.5573,159200.0
2005-01-10 14:50:00,31.07,31.1,31.05,31.07,113400.0,17.5573,17.5742,17.546,17.5573,113400.0
2005-01-10 15:00:00,31.07,31.11,31.03,31.06,128600.0,17.5573,17.5799,17.5347,17.5516,128600.0
2005-01-10 15:10:00,31.06,31.06,31.0,31.03,170800.0,17.5516,17.5516,17.5177,17.5347,170800.0
2005-01-10 15:20:00,31.03,31.03,30.97,31.0,209400.0,17.5347,17.5347,17.5008,17.5177,209400.0
2005-01-10 15:30:00,31.0,31.01,30.94,30.99,334400.0,17.5177,17.5234,17.4838,17.5121,334400.0
2005-01-10 15:40:00,30.99,31.03,30.98,31.02,224400.0,17.5121,17.5347,17.5064,17.529,224400.0
2005-01-10 15:50:00,31.03,31.06,31.0,31.06,240400.0,17.5347,17.5516,17.5177,17.5516,240400.0
2005-01-11 09:30:00,31.03,31.09,31.0,31.05,377600.0,17.5347,17.5686,17.5177,17.546,377600.0
2005-01-11 09:40:00,31.05,31.06,30.93,30.94,196200.0,17.546,17.5516,17.4782,17.4838,196200.0
2005-01-11 09:50:00,30.94,30.99,30.93,30.99,201600.0,17.4838,17.5121,17.4782,17.5121,201600.0
2005-01-11 10:00:00,30.98,30.99,30.9,30.98,175200.0,17.5064,17.5121,17.4612,17.5064,175200.0
2005-01-11 10:10:00,30.97,30.99,30.93,30.98,153800.0,17.5008,17.5121,17.4782,17.5064,153800.0
2005-01-11 10:20:00,30.98,31.08,30.97,31.05,107600.0,17.5064,17.5629,17.5008,17.546,107600.0
2005-01-11 10:30:00,31.04,31.06,31.0,31.04,112000.0,17.5403,17.5516,17.5177,17.5403,112000.0
2005-01-11 10:40:00,31.04,31.04,30.99,31.01,197400.0,17.5403,17.5403,17.5121,17.5234,197400.0
2005-01-11 10:50:00,31.01,31.01,30.98,30.99,172200.0,17.5234,17.5234,17.5064,17.5121,172200.0
2005-01-11 11:00:00,31.0,31.05,31.0,31.05,125800.0,17.5177,17.546,17.5177,17.546,125800.0
2005-01-11 11:10:00,31.05,31.06,31.0,31.01,155200.0,17.546,17.5516,17.5177,17.5234,155200.0
2005-01-11 11:20:00,31.0,31.04,31.0,31.03,105000.0,17.5177,17.5403,17.5177,17.5347,105000.0
2005-01-11 11:30:00,31.03,31.06,30.99,31.03,302000.0,17.5347,17.5516,17.5121,17.5347,302000.0
2005-01-11 11:40:00,31.03,31.05,31.0,31.02,135800.0,17.5347,17.546,17.5177,17.529,135800.0
2005-01-11 11:50:00,31.02,31.03,30.97,30.98,94000.0,17.529,17.5347,17.5008,17.5064,94000.0
2005-01-11 12:00:00,30.99,30.99,30.96,30.97,111800.0,17.5121,17.5121,17.4951,17.5008,111800.0
2005-01-11 12:10:00,30.97,30.97,30.85,30.92,321400.0,17.5008,17.5008,17.433,17.4725,321400.0
2005-01-11 12:20:00,30.92,30.95,30.9,30.91,143800.0,17.4725,17.4895,17.4612,17.4669,143800.0
2005-01-11 12:30:00,30.91,30.95,30.89,30.93,89600.0,17.4669,17.4895,17.4556,17.4782,89600.0
2005-01-11 12:40:00,30.93,30.95,30.88,30.89,112600.0,17.4782,17.4895,17.4499,17.4556,112600.0
2005-01-11 12:50:00,30.9,30.95,30.89,30.92,110800.0,17.4612,17.4895,17.4556,17.4725,110800.0
2005-01-11 13:00:00,30.91,30.94,30.86,30.93,76800.0,17.4669,17.4838,17.4386,17.4782,76800.0
2005-01-11 13:10:00,30.93,30.95,30.92,30.92,53800.0,17.4782,17.4895,17.4725,17.4725,53800.0
2005-01-11 13:20:00,30.92,30.96,30.92,30.96,77000.0,17.4725,17.4951,17.4725,17.4951,77000.0
2005-01-11 13:30:00,30.95,30.97,30.95,30.95,197600.0,17.4895,17.5008,17.4895,17.4895,197600.0
2005-01-11 13:40:00,30.96,30.96,30.93,30.96,78400.0,17.4951,17.4951,17.4782,17.4951,78400.0
2005-01-11 13:50:00,30.96,31.01,30.95,31.0,137200.0,17.4951,17.5234,17.4895,17.5177,137200.0
2005-01-11 14:00:00,31.01,31.03,30.99,31.03,200800.0,17.5234,17.5347,17.5121,17.5347,200800.0
2005-01-11 14:10:00,31.03,31.05,31.0,31.0,140800.0,17.5347,17.546,17.5177,17.5177,140800.0
2005-01-11 14:20:00,31.02,31.03,31.0,31.01,55600.0,17.529,17.5347,17.5177,17.5234,55600.0
2005-01-11 14:30:00,31.02,31.04,30.97,30.99,95000.0,17.529,17.5403,17.5008,17.5121,95000.0
2005-01-11 14:40:00,30.99,31.0,30.98,30.99,152600.0,17.5121,17.5177,17.5064,17.5121,152600.0
2005-01-11 14:50:00,30.99,31.0,30.98,30.98,196200.0,17.5121,17.5177,17.5064,17.5064,196200.0
2005-01-11 15:00:00,30.98,31.02,30.91,31.02,270400.0,17.5064,17.529,17.4669,17.529,270400.0
2005-01-11 15:10:00,31.02,31.07,31.02,31.06,352600.0,17.529,17.5573,17.529,17.5516,352600.0
2005-01-11 15:20:00,31.06,31.06,30.99,31.02,443000.0,17.5516,17.5516,17.5121,17.529,443000.0
2005-01-11 15:30:00,31.02,31.02,30.98,30.99,148200.0,17.529,17.529,17.5064,17.5121,148200.0
2005-01-11 15:40:00,30.99,31.01,30.99,30.99,392200.0,17.5121,17.5234,17.5121,17.5121,392200.0
2005-01-11 15:50:00,30.99,31.0,30.96,31.0,590600.0,17.5121,17.5177,17.4951,17.5177,590600.0
2005-01-12 09:30:00,30.93,30.98,30.89,30.92,491000.0,17.4782,17.5064,17.4556,17.4725,491000.0
2005-01-12 09:40:00,30.91,30.92,30.88,30.9,496200.0,17.4669,17.4725,17.4499,17.4612,496200.0
2005-01-12 09:50:00,30.89,30.89,30.85,30.85,278000.0,17.4556,17.4556,17.433,17.433,278000.0
2005-01-12 10:00:00,30.85,30.92,30.85,30.88,265600.0,17.433,17.4725,17.433,17.4499,265600.0
2005-01-12 10:10:00,30.88,30.89,30.86,30.86,129600.0,17.4499,17.4556,17.4386,17.4386,129600.0
2005-01-12 10:20:00,30.86,30.86,30.78,30.81,461400.0,17.4386,17.4386,17.3934,17.4104,461400.0
2005-01-12 10:30:00,30.8,30.83,30.77,30.78,184400.0,17.4047,17.4217,17.3878,17.3934,184400.0
2005-01-12 10:40:00,30.77,30.77,30.72,30.73,396200.0,17.3878,17.3878,17.3595,17.3652,396200.0
2005-01-12 10:50:00,30.73,30.73,30.65,30.72,433800.0,17.3652,17.3652,17.32,17.3595,433800.0
2005-01-12 11:00:00,30.72,30.74,30.71,30.73,206000.0,17.3595,17.3708,17.3539,17.3652,206000.0
2005-01-12 11:10:00,30.74,30.74,30.7,30.73,201200.0,17.3708,17.3708,17.3482,17.3652,201200.0
2005-01-12 11:20:00,30.73,30.75,30.71,30.75,289400.0,17.3652,17.3765,17.3539,17.3765,289400.0
2005-01-12 11:30:00,30.75,30.86,30.75,30.85,265200.0,17.3765,17.4386,17.3765,17.433,265200.0
2005-01-12 11:40:00,30.84,30.86,30.81,30.85,201600.0,17.4273,17.4386,17.4104,17.433,201600.0
2005-01-12 11:50:00,30.84,30.86,30.82,30.83,322600.0,17.4273,17.4386,17.416,17.4217,322600.0
2005-01-12 12:00:00,30.83,30.84,30.81,30.81,88200.0,17.4217,17.4273,17.4104,17.4104,88200.0
2005-01-12 12:10:00,30.81,30.86,30.74,30.84,127600.0,17.4104,17.4386,17.3708,17.4273,127600.0
2005-01-12 12:20:00,30.84,30.88,30.82,30.88,134000.0,17.4273,17.4499,17.416,17.4499,134000.0
2005-01-12 12:30:00,30.88,30.88,30.83,30.85,220400.0,17.4499,17.4499,17.4217,17.433,220400.0
2005-01-12 12:40:00,30.85,30.85,30.81,30.82,79600.0,17.433,17.433,17.4104,17.416,79600.0
2005-01-12 12:50:00,30.82,30.83,30.77,30.78,55600.0,17.416,17.4217,17.3878,17.3934,55600.0
2005-01-12 13:00:00,30.78,30.79,30.77,30.79,64800.0,17.3934,17.3991,17.3878,17.3991,64800.0
2005-01-12 13:10:00,30.79,30.83,30.79,30.82,40000.0,17.3991,17.4217,17.3991,17.416,40000.0
2005-01-12 13:20:00,30.83,30.83,30.76,30.77,61200.0,17.4217,17.4217,17.3821,17.3878,61200.0
2005-01-12 13:30:00,30.75,30.75,30.72,30.75,153200.0,17.3765,17.3765,17.3595,17.3765,153200.0
2005-01-12 13:40:00,30.75,30.78,30.69,30.69,171000.0,17.3765,17.3934,17.3426,17.3426,171000.0
2005-01-12 13:50:00,30.69,30.73,30.68,30.71,165600.0,17.3426,17.3652,17.3369,17.3539,165600.0
2005-01-12 14:00:00,30.71,30.75,30.69,30.73,114800.0,17.3539,17.3765,17.3426,17.3652,114800.0
2005-01-12 14:10:00,30.74,30.79,30.7,30.79,156000.0,17.3708,17.3991,17.3482,17.3991,156000.0
2005-01-12 14:20:00,30.79,30.79,30.75,30.77,123800.0,17.3991,17.3991,17.3765,17.3878,123800.0
2005-01-12 14:30:00,30.76,30.79,30.75,30.77,77000.0,17.3821,17.3991,17.3765,17.3878,77000.0
2005-01-12 14:40:00,30.77,30.79,30.74,30.74,138800.0,17.3878,17.3991,17.3708,17.3708,138800.0
2005-01-12 14:50:00,30.75,30.75,30.7,30.7,235800.0,17.3765,17.3765,17.3482,17.3482,235800.0
2005-01-12 15:00:00,30.7,30.7,30.66,30.66,337200.0,17.3482,17.3482,17.3256,17.3256,337200.0
2005-01-12 15:10:00,30.66,30.66,30.61,30.61,329200.0,17.3256,17.3256,17.2974,17.2974,329200.0
2005-01-12 15:20:00,30.61,30.62,30.55,30.57,750200.0,17.2974,17.303,17.2634,17.2748,750200.0
2005-01-12 15:30:00,30.56,30.65,30.56,30.64,821400.0,17.2691,17.32,17.2691,17.3143,821400.0
2005-01-12 15:40:00,30.63,30.64,30.61,30.61,547600.0,17.3087,17.3143,17.2974,17.2974,547600.0
2005-01-12 15:50:00,30.61,30.63,30.61,30.63,893400.0,17.2974,17.3087,17.2974,17.3087,893400.0
2005-01-13 09:30:00,30.6,30.71,30.41,30.45,710600.0,17.2917,17.3539,17.1843,17.2069,710600.0
2005-01-13 09:40:00,30.46,30.53,30.43,30.46,446200.0,17.2126,17.2521,17.1956,17.2126,446200.0
2005-01-13 09:50:00,30.46,30.53,30.45,30.53,340000.0,17.2126,17.2521,17.2069,17.2521,340000.0
2005-01-13 10:00:00,30.53,30.59,30.52,30.56,223800.0,17.2521,17.2861,17.2465,17.2691,223800.0
2005-01-13 10:10:00,30.56,30.59,30.55,30.58,126400.0,17.2691,17.2861,17.2634,17.2804,126400.0
2005-01-13 10:20:00,30.57,30.59,30.52,30.55,165000.0,17.2748,17.2861,17.2465,17.2634,165000.0
2005-01-13 10:30:00,30.55,30.59,30.53,30.54,167800.0,17.2634,17.2861,17.2521,17.2578,167800.0
2005-01-13 10:40:00,30.54,30.55,30.53,30.54,183600.0,17.2578,17.2634,17.2521,17.2578,183600.0
2005-01-13 10:50:00,30.54,30.56,30.49,30.5,214200.0,17.2578,17.2691,17.2295,17.2352,214200.0
2005-01-13 11:00:00,30.51,30.52,30.49,30.5,309400.0,17.2408,17.2465,17.2295,17.2352,309400.0
2005-01-13 11:10:00,30.49,30.5,30.47,30.47,118000.0,17.2295,17.2352,17.2182,17.2182,118000.0
2005-01-13 11:20:00,30.48,30.5,30.47,30.48,131800.0,17.2239,17.2352,17.2182,17.2239,131800.0
2005-01-13 11:30:00,30.48,30.48,30.45,30.45,182200.0,17.2239,17.2239,17.2069,17.2069,182200.0
2005-01-13 11:40:00,30.45,30.45,30.4,30.41,226800.0,17.2069,17.2069,17.1787,17.1843,226800.0
2005-01-13 11:50:00,30.43,30.43,30.4,30.41,144600.0,17.1956,17.1956,17.1787,17.1843,144600.0
2005-01-13 12:00:00,30.41,30.45,30.4,30.45,164000.0,17.1843,17.2069,17.1787,17.2069,164000.0
2005-01-13 12:10:00,30.44,30.45,30.41,30.44,130800.0,17.2013,17.2069,17.1843,17.2013,130800.0
2005-01-13 12:20:00,30.44,30.45,30.41,30.41,109000.0,17.2013,17.2069,17.1843,17.1843,109000.0
2005-01-13 12:30:00,30.41,30.41,30.4,30.4,105600.0,17.1843,17.1843,17.1787,17.1787,105600.0
2005-01-13 12:40:00,30.4,30.4,30.38,30.39,95400.0,17.1787,17.1787,17.1674,17.173,95400.0
2005-01-13 12:50:00,30.39,30.42,30.39,30.41,78800.0,17.173,17.19,17.173,17.1843,78800.0
2005-01-13 13:00:00,30.41,30.41,30.4,30.41,163000.0,17.1843,17.1843,17.1787,17.1843,163000.0
2005-01-13 13:10:00,30.4,30.43,30.4,30.43,217600.0,17.1787,17.1956,17.1787,17.1956,217600.0
2005-01-13 13:20:00,30.43,30.43,30.4,30.4,197000.0,17.1956,17.1956,17.1787,17.1787,197000.0
2005-01-13 13:30:00,30.4,30.41,30.38,30.39,122200.0,17.1787,17.1843,17.1674,17.173,122200.0
2005-01-13 13:40:00,30.39,30.4,30.38,30.39,82000.0,17.173,17.1787,17.1674,17.173,82000.0
2005-01-13 13:50:00,30.39,30.41,30.38,30.41,124200.0,17.173,17.1843,17.1674,17.1843,124200.0
2005-01-13 14:00:00,30.41,30.41,30.38,30.39,160400.0,17.1843,17.1843,17.1674,17.173,160400.0
2005-01-13 14:10:00,30.38,30.4,30.38,30.39,138800.0,17.1674,17.1787,17.1674,17.173,138800.0
2005-01-13 14:20:00,30.39,30.43,30.39,30.43,220800.0,17.173,17.1956,17.173,17.1956,220800.0
2005-01-13 14:30:00,30.43,30.43,30.38,30.4,218800.0,17.1956,17.1956,17.1674,17.1787,218800.0
2005-01-13 14:40:00,30.4,30.41,30.33,30.33,209800.0,17.1787,17.1843,17.1391,17.1391,209800.0
2005-01-13 14:50:00,30.33,30.35,30.31,30.32,225000.0,17.1391,17.1504,17.1278,17.1335,225000.0
2005-01-13 15:00:00,30.32,30.34,30.3,30.33,581200.0,17.1335,17.1448,17.1222,17.1391,581200.0
2005-01-13 15:10:00,30.33,30.35,30.31,30.31,287200.0,17.1391,17.1504,17.1278,17.1278,287200.0
2005-01-13 15:20:00,30.32,30.32,30.27,30.28,521400.0,17.1335,17.1335,17.1052,17.1109,521400.0
2005-01-13 15:30:00,30.25,30.29,30.25,30.28,547200.0,17.0939,17.1165,17.0939,17.1109,547200.0
2005-01-13 15:40:00,30.28,30.28,30.23,30.25,668800.0,17.1109,17.1109,17.0826,17.0939,668800.0
2005-01-13 15:50:00,30.25,30.31,30.25,30.31,633600.0,17.0939,17.1278,17.0939,17.1278,633600.0
2005-01-14 09:30:00,30.32,30.42,30.31,30.31,308800.0,17.1335,17.19,17.1278,17.1278,308800.0
2005-01-14 09:40:00,30.31,30.31,30.22,30.27,279000.0,17.1278,17.1278,17.077,17.1052,279000.0
2005-01-14 09:50:00,30.26,30.28,30.2,30.21,453200.0,17.0996,17.1109,17.0657,17.0713,453200.0
2005-01-14 10:00:00,30.21,30.23,30.16,30.16,196000.0,17.0713,17.0826,17.0431,17.0431,196000.0
2005-01-14 10:10:00,30.16,30.26,30.16,30.21,465400.0,17.0431,17.0996,17.0431,17.0713,465400.0
2005-01-14 10:20:00,30.22,30.25,30.18,30.25,233200.0,17.077,17.0939,17.0544,17.0939,233200.0
2005-01-14 10:30:00,30.25,30.27,30.22,30.25,267200.0,17.0939,17.1052,17.077,17.0939,267200.0
2005-01-14 10:40:00,30.25,30.26,30.23,30.25,263200.0,17.0939,17.0996,17.0826,17.0939,263200.0
2005-01-14 10:50:00,30.25,30.27,30.24,30.25,157600.0,17.0939,17.1052,17.0883,17.0939,157600.0
2005-01-14 11:00:00,30.25,30.29,30.25,30.29,433800.0,17.0939,17.1165,17.0939,17.1165,433800.0
2005-01-14 11:10:00,30.28,30.33,30.28,30.32,152800.0,17.1109,17.1391,17.1109,17.1335,152800.0
2005-01-14 11:20:00,30.32,30.37,30.32,30.36,195000.0,17.1335,17.1617,17.1335,17.1561,195000.0
2005-01-14 11:30:00,30.36,30.36,30.35,30.36,158800.0,17.1561,17.1561,17.1504,17.1561,158800.0
2005-01-14 11:40:00,30.37,30.39,30.28,30.38,581800.0,17.1617,17.173,17.1109,17.1674,581800.0
2005-01-14 11:50:00,30.38,30.43,30.36,30.36,278200.0,17.1674,17.1956,17.1561,17.1561,278200.0
2005-01-14 12:00:00,30.36,30.38,30.34,30.34,346200.0,17.1561,17.1674,17.1448,17.1448,346200.0
2005-01-14 12:10:00,30.35,30.35,30.29,30.31,193000.0,17.1504,17.1504,17.1165,17.1278,193000.0
2005-01-14 12:20:00,30.32,30.33,30.29,30.32,157000.0,17.1335,17.1391,17.1165,17.1335,157000.0
2005-01-14 12:30:00,30.32,30.35,30.31,30.32,184200.0,17.1335,17.1504,17.1278,17.1335,184200.0
2005-01-14 12:40:00,30.33,30.33,30.31,30.32,104600.0,17.1391,17.1391,17.1278,17.1335,104600.0
2005-01-14 12:50:00,30.32,30.32,30.3,30.31,84600.0,17.1335,17.1335,17.1222,17.1278,84600.0
2005-01-14 13:00:00,30.31,30.32,30.3,30.31,119200.0,17.1278,17.1335,17.1222,17.1278,119200.0
2005-01-14 13:10:00,30.31,30.32,30.29,30.29,83800.0,17.1278,17.1335,17.1165,17.1165,83800.0
2005-01-14 13:20:00,30.3,30.34,30.29,30.33,149600.0,17.1222,17.1448,17.1165,17.1391,149600.0
2005-01-14 13:30:00,30.33,30.34,30.31,30.31,75200.0,17.1391,17.1448,17.1278,17.1278,75200.0
2005-01-14 13:40:00,30.31,30.31,30.29,30.3,78000.0,17.1278,17.1278,17.1165,17.1222,78000.0
2005-01-14 13:50:00,30.3,30.3,30.27,30.28,172800.0,17.1222,17.1222,17.1052,17.1109,172800.0
2005-01-14 14:00:00,30.28,30.29,30.28,30.28,86600.0,17.1109,17.1165,17.1109,17.1109,86600.0
2005-01-14 14:10:00,30.29,30.29,30.25,30.27,123000.0,17.1165,17.1165,17.0939,17.1052,123000.0
2005-01-14 14:20:00,30.27,30.29,30.26,30.27,140200.0,17.1052,17.1165,17.0996,17.1052,140200.0
2005-01-14 14:30:00,30.27,30.29,30.27,30.28,116800.0,17.1052,17.1165,17.1052,17.1109,116800.0
2005-01-14 14:40:00,30.27,30.29,30.27,30.29,145000.0,17.1052,17.1165,17.1052,17.1165,145000.0
2005-01-14 14:50:00,30.29,30.31,30.28,30.31,241400.0,17.1165,17.1278,17.1109,17.1278,241400.0
2005-01-14 15:00:00,30.31,30.31,30.25,30.29,504800.0,17.1278,17.1278,17.0939,17.1165,504800.0
2005-01-14 15:10:00,30.29,30.33,30.28,30.33,343000.0,17.1165,17.1391,17.1109,17.1391,343000.0
2005-01-14 15:20:00,30.33,30.35,30.31,30.33,628200.0,17.1391,17.1504,17.1278,17.1391,628200.0
2005-01-14 15:30:00,30.33,30.38,30.33,30.38,461000.0,17.1391,17.1674,17.1391,17.1674,461000.0
2005-01-14 15:40:00,30.37,30.39,30.32,30.35,430200.0,17.1617,17.173,17.1335,17.1504,430200.0
2005-01-14 15:50:00,30.35,30.36,30.33,30.36,469000.0,17.1504,17.1561,17.1391,17.1561,469000.0
2005-01-18 09:30:00,30.08,30.34,30.05,30.34,575600.0,16.9979,17.1448,16.9809,17.1448,575600.0
2005-01-18 09:40:00,30.35,30.43,30.33,30.42,462600.0,17.1504,17.1956,17.1391,17.19,462600.0
2005-01-18 09:50:00,30.43,30.43,30.37,30.4,527800.0,17.1956,17.1956,17.1617,17.1787,527800.0
2005-01-18 10:00:00,30.4,30.48,30.36,30.39,344000.0,17.1787,17.2239,17.1561,17.173,344000.0
2005-01-18 10:10:00,30.39,30.43,30.38,30.41,407200.0,17.173,17.1956,17.1674,17.1843,407200.0
2005-01-18 10:20:00,30.4,30.52,30.39,30.48,463600.0,17.1787,17.2465,17.173,17.2239,463600.0
2005-01-18 10:30:00,30.48,30.56,30.44,30.49,445400.0,17.2239,17.2691,17.2013,17.2295,445400.0
2005-01-18 10:40:00,30.49,30.6,30.49,30.59,327000.0,17.2295,17.2917,17.2295,17.2861,327000.0
2005-01-18 10:50:00,30.6,30.68,30.6,30.66,342400.0,17.2917,17.3369,17.2917,17.3256,342400.0
2005-01-18 11:00:00,30.67,30.75,30.67,30.68,244800.0,17.3313,17.3765,17.3313,17.3369,244800.0
2005-01-18 11:10:00,30.68,30.68,30.52,30.56,359000.0,17.3369,17.3369,17.2465,17.2691,359000.0
2005-01-18 11:20:00,30.55,30.65,30.54,30.64,216000.0,17.2634,17.32,17.2578,17.3143,216000.0
2005-01-18 11:30:00,30.64,30.75,30.64,30.72,180400.0,17.3143,17.3765,17.3143,17.3595,180400.0
2005-01-18 11:40:00,30.72,30.75,30.68,30.74,117400.0,17.3595,17.3765,17.3369,17.3708,117400.0
2005-01-18 11:50:00,30.74,30.75,30.7,30.71,141800.0,17.3708,17.3765,17.3482,17.3539,141800.0
2005-01-18 12:00:00,30.7,30.73,30.66,30.73,97600.0,17.3482,17.3652,17.3256,17.3652,97600.0
2005-01-18 12:10:00,30.72,30.73,30.67,30.71,304000.0,17.3595,17.3652,17.3313,17.3539,304000.0
2005-01-18 12:20:00,30.71,30.72,30.68,30.72,100800.0,17.3539,17.3595,17.3369,17.3595,100800.0
2005-01-18 12:30:00,30.72,30.73,30.66,30.66,112800.0,17.3595,17.3652,17.3256,17.3256,112800.0
2005-01-18 12:40:00,30.66,30.7,30.64,30.7,134200.0,17.3256,17.3482,17.3143,17.3482,134200.0
2005-01-18 12:50:00,30.7,30.72,30.65,30.67,149200.0,17.3482,17.3595,17.32,17.3313,149200.0
2005-01-18 13:00:00,30.67,30.71,30.67,30.68,77000.0,17.3313,17.3539,17.3313,17.3369,77000.0
2005-01-18 13:10:00,30.68,30.68,30.65,30.66,61600.0,17.3369,17.3369,17.32,17.3256,61600.0
2005-01-18 13:20:00,30.66,30.67,30.63,30.63,131600.0,17.3256,17.3313,17.3087,17.3087,131600.0
2005-01-18 13:30:00,30.64,30.67,30.63,30.66,114200.0,17.3143,17.3313,17.3087,17.3256,114200.0
2005-01-18 13:40:00,30.66,30.7,30.66,30.69,181000.0,17.3256,17.3482,17.3256,17.3426,181000.0
2005-01-18 13:50:00,30.7,30.7,30.63,30.65,132400.0,17.3482,17.3482,17.3087,17.32,132400.0
2005-01-18 14:00:00,30.65,30.68,30.65,30.67,159000.0,17.32,17.3369,17.32,17.3313,159000.0
2005-01-18 14:10:00,30.67,30.72,30.67,30.71,93400.0,17.3313,17.3595,17.3313,17.3539,93400.0
2005-01-18 14:20:00,30.7,30.75,30.7,30.73,116600.0,17.3482,17.3765,17.3482,17.3652,116600.0
2005-01-18 14:30:00,30.75,30.75,30.67,30.68,243200.0,17.3765,17.3765,17.3313,17.3369,243200.0
2005-01-18 14:40:00,30.7,30.72,30.68,30.7,120800.0,17.3482,17.3595,17.3369,17.3482,120800.0
2005-01-18 14:50:00,30.7,30.74,30.69,30.74,133200.0,17.3482,17.3708,17.3426,17.3708,133200.0
2005-01-18 15:00:00,30.74,30.75,30.69,30.71,147000.0,17.3708,17.3765,17.3426,17.3539,147000.0
2005-01-18 15:10:00,30.72,30.73,30.7,30.71,128600.0,17.3595,17.3652,17.3482,17.3539,128600.0
2005-01-18 15:20:00,30.72,30.75,30.72,30.73,250400.0,17.3595,17.3765,17.3595,17.3652,250400.0
2005-01-18 15:30:00,30.73,30.75,30.7,30.73,262600.0,17.3652,17.3765,17.3482,17.3652,262600.0
2005-01-18 15:40:00,30.73,30.75,30.71,30.75,371400.0,17.3652,17.3765,17.3539,17.3765,371400.0
2005-01-18 15:50:00,30.75,30.75,30.68,30.71,512200.0,17.3765,17.3765,17.3369,17.3539,512200.0
2005-01-19 09:30:00,30.7,30.73,30.62,30.66,237200.0,17.3482,17.3652,17.303,17.3256,237200.0
2005-01-19 09:40:00,30.66,30.72,30.66,30.68,215000.0,17.3256,17.3595,17.3256,17.3369,215000.0
2005-01-19 09:50:00,30.68,30.75,30.66,30.75,376600.0,17.3369,17.3765,17.3256,17.3765,376600.0
2005-01-19 10:00:00,30.75,30.75,30.7,30.73,839600.0,17.3765,17.3765,17.3482,17.3652,839600.0
2005-01-19 10:10:00,30.73,30.74,30.68,30.71,195000.0,17.3652,17.3708,17.3369,17.3539,195000.0
2005-01-19 10:20:00,30.71,30.73,30.68,30.72,170800.0,17.3539,17.3652,17.3369,17.3595,170800.0
2005-01-19 10:30:00,30.72,30.72,30.67,30.67,109200.0,17.3595,17.3595,17.3313,17.3313,109200.0
2005-01-19 10:40:00,30.67,30.72,30.67,30.68,202200.0,17.3313,17.3595,17.3313,17.3369,202200.0
2005-01-19 10:50:00,30.68,30.72,30.67,30.71,93800.0,17.3369,17.3595,17.3313,17.3539,93800.0
2005-01-19 11:00:00,30.71,30.74,30.68,30.72,140800.0,17.3539,17.3708,17.3369,17.3595,140800.0
2005-01-19 11:10:00,30.72,30.73,30.69,30.7,50000.0,17.3595,17.3652,17.3426,17.3482,50000.0
2005-01-19 11:20:00,30.7,30.71,30.69,30.7,160400.0,17.3482,17.3539,17.3426,17.3482,160400.0
2005-01-19 11:30:00,30.7,30.72,30.68,30.68,116000.0,17.3482,17.3595,17.3369,17.3369,116000.0
2005-01-19 11:40:00,30.68,30.68,30.64,30.66,82600.0,17.3369,17.3369,17.3143,17.3256,82600.0
2005-01-19 11:50:00,30.66,30.68,30.65,30.68,85600.0,17.3256,17.3369,17.32,17.3369,85600.0
2005-01-19 12:00:00,30.67,30.7,30.63,30.66,137000.0,17.3313,17.3482,17.3087,17.3256,137000.0
2005-01-19 12:10:00,30.66,30.68,30.65,30.67,90000.0,17.3256,17.3369,17.32,17.3313,90000.0
2005-01-19 12:20:00,30.66,30.7,30.64,30.66,76600.0,17.3256,17.3482,17.3143,17.3256,76600.0
2005-01-19 12:30:00,30.66,30.69,30.65,30.69,52600.0,17.3256,17.3426,17.32,17.3426,52600.0
2005-01-19 12:40:00,30.69,30.69,30.66,30.67,71400.0,17.3426,17.3426,17.3256,17.3313,71400.0
2005-01-19 12:50:00,30.67,30.7,30.67,30.7,72200.0,17.3313,17.3482,17.3313,17.3482,72200.0
2005-01-19 13:00:00,30.69,30.7,30.67,30.68,122800.0,17.3426,17.3482,17.3313,17.3369,122800.0
2005-01-19 13:10:00,30.68,30.7,30.67,30.68,60200.0,17.3369,17.3482,17.3313,17.3369,60200.0
2005-01-19 13:20:00,30.69,30.71,30.67,30.69,85000.0,17.3426,17.3539,17.3313,17.3426,85000.0
2005-01-19 13:30:00,30.69,30.7,30.63,30.66,72600.0,17.3426,17.3482,17.3087,17.3256,72600.0
2005-01-19 13:40:00,30.66,30.67,30.65,30.66,70800.0,17.3256,17.3313,17.32,17.3256,70800.0
2005-01-19 13:50:00,30.66,30.66,30.64,30.64,73800.0,17.3256,17.3256,17.3143,17.3143,73800.0
2005-01-19 14:00:00,30.64,30.66,30.63,30.63,147200.0,17.3143,17.3256,17.3087,17.3087,147200.0
2005-01-19 14:10:00,30.63,30.64,30.62,30.64,57200.0,17.3087,17.3143,17.303,17.3143,57200.0
2005-01-19 14:20:00,30.64,30.68,30.64,30.67,52400.0,17.3143,17.3369,17.3143,17.3313,52400.0
2005-01-19 14:30:00,30.68,30.68,30.64,30.67,86000.0,17.3369,17.3369,17.3143,17.3313,86000.0
2005-01-19 14:40:00,30.67,30.67,30.64,30.64,71800.0,17.3313,17.3313,17.3143,17.3143,71800.0
2005-01-19 14:50:00,30.64,30.68,30.64,30.68,108000.0,17.3143,17.3369,17.3143,17.3369,108000.0
2005-01-19 15:00:00,30.68,30.7,30.65,30.66,81400.0,17.3369,17.3482,17.32,17.3256,81400.0
2005-01-19 15:10:00,30.65,30.66,30.63,30.64,108000.0,17.32,17.3256,17.3087,17.3143,108000.0
2005-01-19 15:20:00,30.64,30.64,30.54,30.54,176200.0,17.3143,17.3143,17.2578,17.2578,176200.0
2005-01-19 15:30:00,30.54,30.55,30.5,30.55,173400.0,17.2578,17.2634,17.2352,17.2634,173400.0
2005-01-19 15:40:00,30.55,30.56,30.52,30.52,214000.0,17.2634,17.2691,17.2465,17.2465,214000.0
2005-01-19 15:50:00,30.52,30.55,30.48,30.48,403400.0,17.2465,17.2634,17.2239,17.2239,403400.0
2005-01-20 09:30:00,30.22,30.3,30.22,30.27,414000.0,17.077,17.1222,17.077,17.1052,414000.0
2005-01-20 09:40:00,30.25,30.29,30.21,30.25,227000.0,17.0939,17.1165,17.0713,17.0939,227000.0
2005-01-20 09:50:00,30.25,30.27,30.18,30.23,262000.0,17.0939,17.1052,17.0544,17.0826,262000.0
2005-01-20 10:00:00,30.23,30.29,30.21,30.29,176800.0,17.0826,17.1165,17.0713,17.1165,176800.0
2005-01-20 10:10:00,30.3,30.36,30.3,30.31,206200.0,17.1222,17.1561,17.1222,17.1278,206200.0
2005-01-20 10:20:00,30.3,30.33,30.23,30.24,243800.0,17.1222,17.1391,17.0826,17.0883,243800.0
2005-01-20 10:30:00,30.25,30.25,30.19,30.24,184400.0,17.0939,17.0939,17.06,17.0883,184400.0
2005-01-20 10:40:00,30.24,30.28,30.21,30.23,109400.0,17.0883,17.1109,17.0713,17.0826,109400.0
2005-01-20 10:50:00,30.23,30.3,30.23,30.26,136200.0,17.0826,17.1222,17.0826,17.0996,136200.0
2005-01-20 11:00:00,30.26,30.4,30.26,30.36,230600.0,17.0996,17.1787,17.0996,17.1561,230600.0
2005-01-20 11:10:00,30.36,30.37,30.3,30.34,92200.0,17.1561,17.1617,17.1222,17.1448,92200.0
2005-01-20 11:20:00,30.35,30.36,30.32,30.34,140800.0,17.1504,17.1561,17.1335,17.1448,140800.0
2005-01-20 11:30:00,30.33,30.35,30.31,30.34,119800.0,17.1391,17.1504,17.1278,17.1448,119800.0
2005-01-20 11:40:00,30.33,30.36,30.3,30.34,90400.0,17.1391,17.1561,17.1222,17.1448,90400.0
2005-01-20 11:50:00,30.34,30.36,30.29,30.32,198200.0,17.1448,17.1561,17.1165,17.1335,198200.0
2005-01-20 12:00:00,30.33,30.38,30.28,30.32,167200.0,17.1391,17.1674,17.1109,17.1335,167200.0
2005-01-20 12:10:00,30.33,30.34,30.3,30.31,121400.0,17.1391,17.1448,17.1222,17.1278,121400.0
2005-01-20 12:20:00,30.3,30.31,30.26,30.3,77400.0,17.1222,17.1278,17.0996,17.1222,77400.0
2005-01-20 12:30:00,30.3,30.31,30.28,30.28,91200.0,17.1222,17.1278,17.1109,17.1109,91200.0
2005-01-20 12:40:00,30.28,30.28,30.24,30.27,121400.0,17.1109,17.1109,17.0883,17.1052,121400.0
2005-01-20 12:50:00,30.27,30.27,30.25,30.27,58400.0,17.1052,17.1052,17.0939,17.1052,58400.0
2005-01-20 13:00:00,30.27,30.29,30.27,30.27,55200.0,17.1052,17.1165,17.1052,17.1052,55200.0
2005-01-20 13:10:00,30.27,30.27,30.16,30.17,259000.0,17.1052,17.1052,17.0431,17.0487,259000.0
2005-01-20 13:20:00,30.18,30.25,30.18,30.24,158600.0,17.0544,17.0939,17.0544,17.0883,158600.0
2005-01-20 13:30:00,30.24,30.26,30.19,30.25,114800.0,17.0883,17.0996,17.06,17.0939,114800.0
2005-01-20 13:40:00,30.25,30.27,30.24,30.26,52200.0,17.0939,17.1052,17.0883,17.0996,52200.0
2005-01-20 13:50:00,30.27,30.27,30.21,30.26,108400.0,17.1052,17.1052,17.0713,17.0996,108400.0
2005-01-20 14:00:00,30.25,30.3,30.24,30.28,150200.0,17.0939,17.1222,17.0883,17.1109,150200.0
2005-01-20 14:10:00,30.27,30.4,30.27,30.35,161600.0,17.1052,17.1787,17.1052,17.1504,161600.0
2005-01-20 14:20:00,30.35,30.36,30.32,30.32,122200.0,17.1504,17.1561,17.1335,17.1335,122200.0
2005-01-20 14:30:00,30.32,30.38,30.31,30.31,132400.0,17.1335,17.1674,17.1278,17.1278,132400.0
2005-01-20 14:40:00,30.32,30.39,30.32,30.33,130400.0,17.1335,17.173,17.1335,17.1391,130400.0
2005-01-20 14:50:00,30.33,30.37,30.32,30.36,178200.0,17.1391,17.1617,17.1335,17.1561,178200.0
2005-01-20 15:00:00,30.36,30.36,30.3,30.31,120800.0,17.1561,17.1561,17.1222,17.1278,120800.0
2005-01-20 15:10:00,30.32,30.36,30.31,30.35,166800.0,17.1335,17.1561,17.1278,17.1504,166800.0
2005-01-20 15:20:00,30.35,30.36,30.27,30.28,138400.0,17.1504,17.1561,17.1052,17.1109,138400.0
2005-01-20 15:30:00,30.28,30.3,30.27,30.29,222800.0,17.1109,17.1222,17.1052,17.1165,222800.0
2005-01-20 15:40:00,30.29,30.29,30.19,30.2,326000.0,17.1165,17.1165,17.06,17.0657,326000.0
2005-01-20 15:50:00,30.2,30.27,30.18,30.27,410000.0,17.0657,17.1052,17.0544,17.1052,410000.0
2005-01-21 09:30:00,30.21,30.25,30.12,30.15,570800.0,17.0713,17.0939,17.0205,17.0374,570800.0
2005-01-21 09:40:00,30.15,30.17,30.1,30.12,134400.0,17.0374,17.0487,17.0092,17.0205,134400.0
2005-01-21 09:50:00,30.13,30.16,30.1,30.16,185200.0,17.0261,17.0431,17.0092,17.0431,185200.0
2005-01-21 10:00:00,30.16,30.21,30.16,30.17,148400.0,17.0431,17.0713,17.0431,17.0487,148400.0
2005-01-21 10:10:00,30.17,30.18,30.09,30.15,160400.0,17.0487,17.0544,17.0035,17.0374,160400.0
2005-01-21 10:20:00,30.15,30.23,30.15,30.21,171600.0,17.0374,17.0826,17.0374,17.0713,171600.0
2005-01-21 10:30:00,30.21,30.21,30.16,30.18,168600.0,17.0713,17.0713,17.0431,17.0544,168600.0
2005-01-21 10:40:00,30.18,30.25,30.17,30.21,120000.0,17.0544,17.0939,17.0487,17.0713,120000.0
2005-01-21 10:50:00,30.21,30.21,30.16,30.18,104400.0,17.0713,17.0713,17.0431,17.0544,104400.0
2005-01-21 11:00:00,30.18,30.2,30.15,30.17,146200.0,17.0544,17.0657,17.0374,17.0487,146200.0
2005-01-21 11:10:00,30.18,30.23,30.15,30.23,148400.0,17.0544,17.0826,17.0374,17.0826,148400.0
2005-01-21 11:20:00,30.22,30.28,30.21,30.28,116600.0,17.077,17.1109,17.0713,17.1109,116600.0
2005-01-21 11:30:00,30.28,30.29,30.23,30.23,88800.0,17.1109,17.1165,17.0826,17.0826,88800.0
2005-01-21 11:40:00,30.23,30.24,30.19,30.2,99800.0,17.0826,17.0883,17.06,17.0657,99800.0
2005-01-21 11:50:00,30.19,30.21,30.16,30.16,80600.0,17.06,17.0713,17.0431,17.0431,80600.0
2005-01-21 12:00:00,30.16,30.18,30.13,30.16,143400.0,17.0431,17.0544,17.0261,17.0431,143400.0
2005-01-21 12:10:00,30.16,30.16,30.13,30.15,77200.0,17.0431,17.0431,17.0261,17.0374,77200.0
2005-01-21 12:20:00,30.15,30.16,30.12,30.14,51600.0,17.0374,17.0431,17.0205,17.0318,51600.0
2005-01-21 12:30:00,30.14,30.16,30.13,30.16,56600.0,17.0318,17.0431,17.0261,17.0431,56600.0
2005-01-21 12:40:00,30.16,30.18,30.15,30.18,76200.0,17.0431,17.0544,17.0374,17.0544,76200.0
2005-01-21 12:50:00,30.18,30.18,30.14,30.15,85600.0,17.0544,17.0544,17.0318,17.0374,85600.0
2005-01-21 13:00:00,30.15,30.15,30.08,30.11,186000.0,17.0374,17.0374,16.9979,17.0148,186000.0
2005-01-21 13:10:00,30.12,30.14,30.09,30.14,128600.0,17.0205,17.0318,17.0035,17.0318,128600.0
2005-01-21 13:20:00,30.14,30.17,30.11,30.14,172800.0,17.0318,17.0487,17.0148,17.0318,172800.0
2005-01-21 13:30:00,30.14,30.14,30.08,30.08,109200.0,17.0318,17.0318,16.9979,16.9979,109200.0
2005-01-21 13:40:00,30.09,30.09,30.02,30.05,154600.0,17.0035,17.0035,16.964,16.9809,154600.0
2005-01-21 13:50:00,30.05,30.09,30.01,30.07,194000.0,16.9809,17.0035,16.9583,16.9922,194000.0
2005-01-21 14:00:00,30.07,30.1,30.06,30.09,151600.0,16.9922,17.0092,16.9866,17.0035,151600.0
2005-01-21 14:10:00,30.08,30.1,30.05,30.06,248200.0,16.9979,17.0092,16.9809,16.9866,248200.0
2005-01-21 14:20:00,30.06,30.14,30.05,30.11,254600.0,16.9866,17.0318,16.9809,17.0148,254600.0
2005-01-21 14:30:00,30.1,30.12,30.06,30.08,179200.0,17.0092,17.0205,16.9866,16.9979,179200.0
2005-01-21 14:40:00,30.06,30.08,30.02,30.03,149000.0,16.9866,16.9979,16.964,16.9696,149000.0
2005-01-21 14:50:00,30.01,30.07,30.0,30.04,223600.0,16.9583,16.9922,16.9527,16.9753,223600.0
2005-01-21 15:00:00,30.04,30.07,30.02,30.07,108200.0,16.9753,16.9922,16.964,16.9922,108200.0
2005-01-21 15:10:00,30.07,30.07,30.02,30.05,162800.0,16.9922,16.9922,16.964,16.9809,162800.0
2005-01-21 15:20:00,30.05,30.12,30.05,30.1,164600.0,16.9809,17.0205,16.9809,17.0092,164600.0
2005-01-21 15:30:00,30.1,30.13,30.08,30.12,183800.0,17.0092,17.0261,16.9979,17.0205,183800.0
2005-01-21 15:40:00,30.12,30.12,30.08,30.08,260800.0,17.0205,17.0205,16.9979,16.9979,260800.0
2005-01-21 15:50:00,30.09,30.1,30.03,30.06,388200.0,17.0035,17.0092,16.9696,16.9866,388200.0
2005-01-24 09:30:00,30.06,30.16,30.06,30.15,258200.0,16.9866,17.0431,16.9866,17.0374,258200.0
2005-01-24 09:40:00,30.15,30.15,30.07,30.09,251400.0,17.0374,17.0374,16.9922,17.0035,251400.0
2005-01-24 09:50:00,30.08,30.09,30.03,30.05,298800.0,16.9979,17.0035,16.9696,16.9809,298800.0
2005-01-24 10:00:00,30.05,30.05,29.9,30.02,675400.0,16.9809,16.9809,16.8961,16.964,675400.0
2005-01-24 10:10:00,30.0,30.05,29.99,30.05,325800.0,16.9527,16.9809,16.947,16.9809,325800.0
2005-01-24 10:20:00,30.05,30.07,30.03,30.03,370600.0,16.9809,16.9922,16.9696,16.9696,370600.0
2005-01-24 10:30:00,30.04,30.1,30.03,30.08,409000.0,16.9753,17.0092,16.9696,16.9979,409000.0
2005-01-24 10:40:00,30.08,30.11,30.07,30.1,132400.0,16.9979,17.0148,16.9922,17.0092,132400.0
2005-01-24 10:50:00,30.1,30.11,30.04,30.06,245800.0,17.0092,17.0148,16.9753,16.9866,245800.0
2005-01-24 11:00:00,30.07,30.13,30.07,30.13,168200.0,16.9922,17.0261,16.9922,17.0261,168200.0
2005-01-24 11:10:00,30.13,30.21,30.13,30.21,190000.0,17.0261,17.0713,17.0261,17.0713,190000.0
2005-01-24 11:20:00,30.21,30.27,30.2,30.23,149400.0,17.0713,17.1052,17.0657,17.0826,149400.0
2005-01-24 11:30:00,30.23,30.3,30.18,30.23,179600.0,17.0826,17.1222,17.0544,17.0826,179600.0
2005-01-24 11:40:00,30.23,30.23,30.17,30.2,100200.0,17.0826,17.0826,17.0487,17.0657,100200.0
2005-01-24 11:50:00,30.2,30.21,30.18,30.18,90000.0,17.0657,17.0713,17.0544,17.0544,90000.0
2005-01-24 12:00:00,30.18,30.23,30.17,30.18,147000.0,17.0544,17.0826,17.0487,17.0544,147000.0
2005-01-24 12:10:00,30.17,30.19,30.16,30.17,87200.0,17.0487,17.06,17.0431,17.0487,87200.0
2005-01-24 12:20:00,30.17,30.18,30.14,30.15,57800.0,17.0487,17.0544,17.0318,17.0374,57800.0
2005-01-24 12:30:00,30.13,30.18,30.13,30.15,161200.0,17.0261,17.0544,17.0261,17.0374,161200.0
2005-01-24 12:40:00,30.15,30.18,30.14,30.18,97200.0,17.0374,17.0544,17.0318,17.0544,97200.0
2005-01-24 12:50:00,30.17,30.18,30.16,30.18,66200.0,17.0487,17.0544,17.0431,17.0544,66200.0
2005-01-24 13:00:00,30.18,30.2,30.18,30.18,106000.0,17.0544,17.0657,17.0544,17.0544,106000.0
2005-01-24 13:10:00,30.18,30.2,30.17,30.2,99200.0,17.0544,17.0657,17.0487,17.0657,99200.0
2005-01-24 13:20:00,30.19,30.22,30.19,30.21,166200.0,17.06,17.077,17.06,17.0713,166200.0
2005-01-24 13:30:00,30.21,30.21,30.18,30.18,95600.0,17.0713,17.0713,17.0544,17.0544,95600.0
2005-01-24 13:40:00,30.19,30.2,30.18,30.18,68400.0,17.06,17.0657,17.0544,17.0544,68400.0
2005-01-24 13:50:00,30.18,30.18,30.11,30.11,129800.0,17.0544,17.0544,17.0148,17.0148,129800.0
2005-01-24 14:00:00,30.11,30.16,30.11,30.14,161000.0,17.0148,17.0431,17.0148,17.0318,161000.0
2005-01-24 14:10:00,30.14,30.14,30.11,30.12,116600.0,17.0318,17.0318,17.0148,17.0205,116600.0
2005-01-24 14:20:00,30.12,30.12,30.07,30.08,152400.0,17.0205,17.0205,16.9922,16.9979,152400.0
2005-01-24 14:30:00,30.08,30.09,30.06,30.09,151000.0,16.9979,17.0035,16.9866,17.0035,151000.0
2005-01-24 14:40:00,30.09,30.11,30.07,30.07,135200.0,17.0035,17.0148,16.9922,16.9922,135200.0
2005-01-24 14:50:00,30.07,30.07,30.04,30.04,191600.0,16.9922,16.9922,16.9753,16.9753,191600.0
2005-01-24 15:00:00,30.04,30.05,30.03,30.04,239800.0,16.9753,16.9809,16.9696,16.9753,239800.0
2005-01-24 15:10:00,30.04,30.07,30.04,30.04,149400.0,16.9753,16.9922,16.9753,16.9753,149400.0
2005-01-24 15:20:00,30.04,30.05,30.03,30.04,140600.0,16.9753,16.9809,16.9696,16.9753,140600.0
2005-01-24 15:30:00,30.04,30.05,30.0,30.02,261000.0,16.9753,16.9809,16.9527,16.964,261000.0
2005-01-24 15:40:00,30.02,30.03,29.99,30.0,300800.0,16.964,16.9696,16.947,16.9527,300800.0
2005-01-24 15:50:00,30.0,30.0,29.97,29.98,292400.0,16.9527,16.9527,16.9357,16.9413,292400.0
2005-01-25 09:30:00,29.98,30.19,29.98,30.18,312600.0,16.9413,17.06,16.9413,17.0544,312600.0
2005-01-25 09:40:00,30.19,30.2,30.16,30.16,228600.0,17.06,17.0657,17.0431,17.0431,228600.0
2005-01-25 09:50:00,30.16,30.16,30.08,30.08,285000.0,17.0431,17.0431,16.9979,16.9979,285000.0
2005-01-25 10:00:00,30.09,30.12,30.08,30.09,210400.0,17.0035,17.0205,16.9979,17.0035,210400.0
2005-01-25 10:10:00,30.09,30.1,30.06,30.07,205400.0,17.0035,17.0092,16.9866,16.9922,205400.0
2005-01-25 10:20:00,30.07,30.1,30.05,30.1,220000.0,16.9922,17.0092,16.9809,17.0092,220000.0
2005-01-25 10:30:00,30.09,30.13,30.09,30.13,165800.0,17.0035,17.0261,17.0035,17.0261,165800.0
2005-01-25 10:40:00,30.13,30.15,30.1,30.14,147000.0,17.0261,17.0374,17.0092,17.0318,147000.0
2005-01-25 10:50:00,30.14,30.16,30.13,30.15,159000.0,17.0318,17.0431,17.0261,17.0374,159000.0
2005-01-25 11:00:00,30.15,30.15,30.13,30.13,458000.0,17.0374,17.0374,17.0261,17.0261,458000.0
2005-01-25 11:10:00,30.13,30.15,30.11,30.15,274600.0,17.0261,17.0374,17.0148,17.0374,274600.0
2005-01-25 11:20:00,30.14,30.18,30.14,30.17,145600.0,17.0318,17.0544,17.0318,17.0487,145600.0
2005-01-25 11:30:00,30.17,30.18,30.15,30.16,129000.0,17.0487,17.0544,17.0374,17.0431,129000.0
2005-01-25 11:40:00,30.16,30.17,30.15,30.17,167800.0,17.0431,17.0487,17.0374,17.0487,167800.0
2005-01-25 11:50:00,30.16,30.2,30.15,30.19,94400.0,17.0431,17.0657,17.0374,17.06,94400.0
2005-01-25 12:00:00,30.19,30.2,30.15,30.17,188800.0,17.06,17.0657,17.0374,17.0487,188800.0
2005-01-25 12:10:00,30.17,30.18,30.13,30.14,145000.0,17.0487,17.0544,17.0261,17.0318,145000.0
2005-01-25 12:20:00,30.14,30.16,30.11,30.13,108600.0,17.0318,17.0431,17.0148,17.0261,108600.0
2005-01-25 12:30:00,30.13,30.15,30.12,30.14,95400.0,17.0261,17.0374,17.0205,17.0318,95400.0
2005-01-25 12:40:00,30.15,30.16,30.14,30.15,74200.0,17.0374,17.0431,17.0318,17.0374,74200.0
2005-01-25 12:50:00,30.15,30.16,30.14,30.14,56200.0,17.0374,17.0431,17.0318,17.0318,56200.0
2005-01-25 13:00:00,30.14,30.18,30.14,30.18,101400.0,17.0318,17.0544,17.0318,17.0544,101400.0
2005-01-25 13:10:00,30.18,30.2,30.17,30.18,617800.0,17.0544,17.0657,17.0487,17.0544,617800.0
2005-01-25 13:20:00,30.18,30.22,30.18,30.2,139200.0,17.0544,17.077,17.0544,17.0657,139200.0
2005-01-25 13:30:00,30.2,30.22,30.18,30.2,170000.0,17.0657,17.077,17.0544,17.0657,170000.0
2005-01-25 13:40:00,30.19,30.21,30.18,30.21,168800.0,17.06,17.0713,17.0544,17.0713,168800.0
2005-01-25 13:50:00,30.21,30.24,30.2,30.21,93800.0,17.0713,17.0883,17.0657,17.0713,93800.0
2005-01-25 14:00:00,30.21,30.24,30.21,30.22,92600.0,17.0713,17.0883,17.0713,17.077,92600.0
2005-01-25 14:10:00,30.21,30.24,30.21,30.23,78400.0,17.0713,17.0883,17.0713,17.0826,78400.0
2005-01-25 14:20:00,30.23,30.23,30.16,30.17,76400.0,17.0826,17.0826,17.0431,17.0487,76400.0
2005-01-25 14:30:00,30.17,30.19,30.13,30.13,155000.0,17.0487,17.06,17.0261,17.0261,155000.0
2005-01-25 14:40:00,30.13,30.18,30.13,30.18,107000.0,17.0261,17.0544,17.0261,17.0544,107000.0
2005-01-25 14:50:00,30.17,30.19,30.14,30.17,103400.0,17.0487,17.06,17.0318,17.0487,103400.0
2005-01-25 15:00:00,30.17,30.18,30.14,30.15,118400.0,17.0487,17.0544,17.0318,17.0374,118400.0
2005-01-25 15:10:00,30.15,30.17,30.13,30.14,159400.0,17.0374,17.0487,17.0261,17.0318,159400.0
2005-01-25 15:20:00,30.14,30.17,30.12,30.16,191200.0,17.0318,17.0487,17.0205,17.0431,191200.0
2005-01-25 15:30:00,30.16,30.17,30.15,30.15,161400.0,17.0431,17.0487,17.0374,17.0374,161400.0
2005-01-25 15:40:00,30.15,30.16,30.13,30.16,327200.0,17.0374,17.0431,17.0261,17.0431,327200.0
2005-01-25 15:50:00,30.15,30.21,30.15,30.17,402400.0,17.0374,17.0713,17.0374,17.0487,402400.0
2005-01-26 09:30:00,30.25,30.36,30.23,30.36,377000.0,17.0939,17.1561,17.0826,17.1561,377000.0
2005-01-26 09:40:00,30.36,30.4,30.32,30.4,178600.0,17.1561,17.1787,17.1335,17.1787,178600.0
2005-01-26 09:50:00,30.4,30.43,30.36,30.41,281400.0,17.1787,17.1956,17.1561,17.1843,281400.0
2005-01-26 10:00:00,30.41,30.46,30.41,30.42,163600.0,17.1843,17.2126,17.1843,17.19,163600.0
2005-01-26 10:10:00,30.41,30.42,30.4,30.41,136400.0,17.1843,17.19,17.1787,17.1843,136400.0
2005-01-26 10:20:00,30.41,30.43,30.38,30.39,196200.0,17.1843,17.1956,17.1674,17.173,196200.0
2005-01-26 10:30:00,30.39,30.44,30.38,30.43,380000.0,17.173,17.2013,17.1674,17.1956,380000.0
2005-01-26 10:40:00,30.43,30.45,30.43,30.43,129000.0,17.1956,17.2069,17.1956,17.1956,129000.0
2005-01-26 10:50:00,30.43,30.47,30.43,30.46,220000.0,17.1956,17.2182,17.1956,17.2126,220000.0
2005-01-26 11:00:00,30.46,30.49,30.4,30.42,221400.0,17.2126,17.2295,17.1787,17.19,221400.0
2005-01-26 11:10:00,30.42,30.43,30.36,30.37,166600.0,17.19,17.1956,17.1561,17.1617,166600.0
2005-01-26 11:20:00,30.37,30.38,30.3,30.36,195400.0,17.1617,17.1674,17.1222,17.1561,195400.0
2005-01-26 11:30:00,30.36,30.4,30.36,30.39,154000.0,17.1561,17.1787,17.1561,17.173,154000.0
2005-01-26 11:40:00,30.39,30.41,30.38,30.4,97800.0,17.173,17.1843,17.1674,17.1787,97800.0
2005-01-26 11:50:00,30.4,30.43,30.38,30.41,306000.0,17.1787,17.1956,17.1674,17.1843,306000.0
2005-01-26 12:00:00,30.42,30.42,30.39,30.4,129200.0,17.19,17.19,17.173,17.1787,129200.0
2005-01-26 12:10:00,30.4,30.41,30.38,30.38,69400.0,17.1787,17.1843,17.1674,17.1674,69400.0
2005-01-26 12:20:00,30.39,30.41,30.39,30.4,90600.0,17.173,17.1843,17.173,17.1787,90600.0
2005-01-26 12:30:00,30.4,30.41,30.39,30.4,85400.0,17.1787,17.1843,17.173,17.1787,85400.0
2005-01-26 12:40:00,30.4,30.42,30.38,30.39,91000.0,17.1787,17.19,17.1674,17.173,91000.0
2005-01-26 12:50:00,30.38,30.39,30.35,30.36,101200.0,17.1674,17.173,17.1504,17.1561,101200.0
2005-01-26 13:00:00,30.36,30.4,30.35,30.38,81400.0,17.1561,17.1787,17.1504,17.1674,81400.0
2005-01-26 13:10:00,30.38,30.4,30.37,30.39,59400.0,17.1674,17.1787,17.1617,17.173,59400.0
2005-01-26 13:20:00,30.38,30.41,30.38,30.4,91600.0,17.1674,17.1843,17.1674,17.1787,91600.0
2005-01-26 13:30:00,30.41,30.42,30.39,30.41,170800.0,17.1843,17.19,17.173,17.1843,170800.0
2005-01-26 13:40:00,30.41,30.45,30.41,30.43,159200.0,17.1843,17.2069,17.1843,17.1956,159200.0
2005-01-26 13:50:00,30.43,30.45,30.43,30.44,137200.0,17.1956,17.2069,17.1956,17.2013,137200.0
2005-01-26 14:00:00,30.44,30.45,30.41,30.43,307200.0,17.2013,17.2069,17.1843,17.1956,307200.0
2005-01-26 14:10:00,30.43,30.45,30.42,30.43,123600.0,17.1956,17.2069,17.19,17.1956,123600.0
2005-01-26 14:20:00,30.43,30.47,30.43,30.45,131400.0,17.1956,17.2182,17.1956,17.2069,131400.0
2005-01-26 14:30:00,30.45,30.47,30.45,30.47,147000.0,17.2069,17.2182,17.2069,17.2182,147000.0
2005-01-26 14:40:00,30.47,30.48,30.46,30.47,119000.0,17.2182,17.2239,17.2126,17.2182,119000.0
2005-01-26 14:50:00,30.47,30.47,30.46,30.47,163200.0,17.2182,17.2182,17.2126,17.2182,163200.0
2005-01-26 15:00:00,30.46,30.47,30.46,30.47,145600.0,17.2126,17.2182,17.2126,17.2182,145600.0
2005-01-26 15:10:00,30.47,30.48,30.46,30.47,227200.0,17.2182,17.2239,17.2126,17.2182,227200.0
2005-01-26 15:20:00,30.47,30.5,30.47,30.49,355000.0,17.2182,17.2352,17.2182,17.2295,355000.0
2005-01-26 15:30:00,30.49,30.5,30.46,30.5,233800.0,17.2295,17.2352,17.2126,17.2352,233800.0
2005-01-26 15:40:00,30.5,30.53,30.47,30.52,209800.0,17.2352,17.2521,17.2182,17.2465,209800.0
2005-01-26 15:50:00,30.53,30.54,30.47,30.47,348200.0,17.2521,17.2578,17.2182,17.2182,348200.0
2005-01-27 09:30:00,30.24,30.37,30.22,30.32,407400.0,17.0883,17.1617,17.077,17.1335,407400.0
2005-01-27 09:40:00,30.31,30.39,30.31,30.39,281400.0,17.1278,17.173,17.1278,17.173,281400.0
2005-01-27 09:50:00,30.4,30.4,30.35,30.38,165600.0,17.1787,17.1787,17.1504,17.1674,165600.0
2005-01-27 10:00:00,30.38,30.43,30.38,30.39,108800.0,17.1674,17.1956,17.1674,17.173,108800.0
2005-01-27 10:10:00,30.38,30.41,30.34,30.35,131400.0,17.1674,17.1843,17.1448,17.1504,131400.0
2005-01-27 10:20:00,30.35,30.4,30.35,30.37,101200.0,17.1504,17.1787,17.1504,17.1617,101200.0
2005-01-27 10:30:00,30.37,30.4,30.36,30.39,67400.0,17.1617,17.1787,17.1561,17.173,67400.0
2005-01-27 10:40:00,30.39,30.45,30.39,30.41,102400.0,17.173,17.2069,17.173,17.1843,102400.0
2005-01-27 10:50:00,30.41,30.45,30.4,30.43,94800.0,17.1843,17.2069,17.1787,17.1956,94800.0
2005-01-27 11:00:00,30.43,30.49,30.41,30.48,118200.0,17.1956,17.2295,17.1843,17.2239,118200.0
2005-01-27 11:10:00,30.47,30.49,30.42,30.43,71600.0,17.2182,17.2295,17.19,17.1956,71600.0
2005-01-27 11:20:00,30.43,30.46,30.42,30.43,100600.0,17.1956,17.2126,17.19,17.1956,100600.0
2005-01-27 11:30:00,30.44,30.48,30.43,30.46,87800.0,17.2013,17.2239,17.1956,17.2126,87800.0
2005-01-27 11:40:00,30.46,30.48,30.43,30.45,76800.0,17.2126,17.2239,17.1956,17.2069,76800.0
2005-01-27 11:50:00,30.46,30.48,30.45,30.46,104800.0,17.2126,17.2239,17.2069,17.2126,104800.0
2005-01-27 12:00:00,30.46,30.47,30.44,30.46,46600.0,17.2126,17.2182,17.2013,17.2126,46600.0
2005-01-27 12:10:00,30.46,30.46,30.41,30.41,74600.0,17.2126,17.2126,17.1843,17.1843,74600.0
2005-01-27 12:20:00,30.42,30.45,30.4,30.45,70000.0,17.19,17.2069,17.1787,17.2069,70000.0
2005-01-27 12:30:00,30.45,30.45,30.43,30.43,68600.0,17.2069,17.2069,17.1956,17.1956,68600.0
2005-01-27 12:40:00,30.43,30.45,30.43,30.43,92600.0,17.1956,17.2069,17.1956,17.1956,92600.0
2005-01-27 12:50:00,30.43,30.43,30.4,30.4,128800.0,17.1956,17.1956,17.1787,17.1787,128800.0
2005-01-27 13:00:00,30.4,30.4,30.32,30.35,138400.0,17.1787,17.1787,17.1335,17.1504,138400.0
2005-01-27 13:10:00,30.35,30.36,30.32,30.35,64600.0,17.1504,17.1561,17.1335,17.1504,64600.0
2005-01-27 13:20:00,30.36,30.38,30.33,30.33,92400.0,17.1561,17.1674,17.1391,17.1391,92400.0
2005-01-27 13:30:00,30.33,30.33,30.28,30.29,154600.0,17.1391,17.1391,17.1109,17.1165,154600.0
2005-01-27 13:40:00,30.29,30.3,30.22,30.22,147200.0,17.1165,17.1222,17.077,17.077,147200.0
2005-01-27 13:50:00,30.22,30.25,30.22,30.24,152800.0,17.077,17.0939,17.077,17.0883,152800.0
2005-01-27 14:00:00,30.23,30.25,30.23,30.25,185600.0,17.0826,17.0939,17.0826,17.0939,185600.0
2005-01-27 14:10:00,30.25,30.26,30.24,30.24,134800.0,17.0939,17.0996,17.0883,17.0883,134800.0
2005-01-27 14:20:00,30.24,30.25,30.22,30.24,155400.0,17.0883,17.0939,17.077,17.0883,155400.0
2005-01-27 14:30:00,30.24,30.25,30.21,30.21,135000.0,17.0883,17.0939,17.0713,17.0713,135000.0
2005-01-27 14:40:00,30.21,30.21,30.18,30.18,102200.0,17.0713,17.0713,17.0544,17.0544,102200.0
2005-01-27 14:50:00,30.18,30.18,30.11,30.12,220600.0,17.0544,17.0544,17.0148,17.0205,220600.0
2005-01-27 15:00:00,30.12,30.16,30.1,30.11,142200.0,17.0205,17.0431,17.0092,17.0148,142200.0
2005-01-27 15:10:00,30.11,30.17,30.11,30.16,183800.0,17.0148,17.0487,17.0148,17.0431,183800.0
2005-01-27 15:20:00,30.16,30.22,30.16,30.22,253000.0,17.0431,17.077,17.0431,17.077,253000.0
2005-01-27 15:30:00,30.22,30.24,30.21,30.22,188400.0,17.077,17.0883,17.0713,17.077,188400.0
2005-01-27 15:40:00,30.22,30.24,30.18,30.2,208200.0,17.077,17.0883,17.0544,17.0657,208200.0
2005-01-27 15:50:00,30.2,30.25,30.18,30.22,283000.0,17.0657,17.0939,17.0544,17.077,283000.0
2005-01-28 09:30:00,30.2,30.35,30.18,30.35,198600.0,17.0657,17.1504,17.0544,17.1504,198600.0
2005-01-28 09:40:00,30.35,30.43,30.27,30.38,238200.0,17.1504,17.1956,17.1052,17.1674,238200.0
2005-01-28 09:50:00,30.37,30.39,30.31,30.35,167800.0,17.1617,17.173,17.1278,17.1504,167800.0
2005-01-28 10:00:00,30.34,30.37,30.33,30.35,171400.0,17.1448,17.1617,17.1391,17.1504,171400.0
2005-01-28 10:10:00,30.36,30.39,30.33,30.36,125800.0,17.1561,17.173,17.1391,17.1561,125800.0
2005-01-28 10:20:00,30.36,30.41,30.36,30.38,147000.0,17.1561,17.1843,17.1561,17.1674,147000.0
2005-01-28 10:30:00,30.36,30.39,30.36,30.38,256200.0,17.1561,17.173,17.1561,17.1674,256200.0
2005-01-28 10:40:00,30.38,30.4,30.35,30.36,544800.0,17.1674,17.1787,17.1504,17.1561,544800.0
2005-01-28 10:50:00,30.36,30.36,30.31,30.35,156200.0,17.1561,17.1561,17.1278,17.1504,156200.0
2005-01-28 11:00:00,30.35,30.36,30.33,30.34,249200.0,17.1504,17.1561,17.1391,17.1448,249200.0
2005-01-28 11:10:00,30.34,30.34,30.2,30.2,290400.0,17.1448,17.1448,17.0657,17.0657,290400.0
2005-01-28 11:20:00,30.18,30.21,30.13,30.18,291200.0,17.0544,17.0713,17.0261,17.0544,291200.0
2005-01-28 11:30:00,30.19,30.25,30.18,30.23,126200.0,17.06,17.0939,17.0544,17.0826,126200.0
2005-01-28 11:40:00,30.23,30.24,30.2,30.24,141000.0,17.0826,17.0883,17.0657,17.0883,141000.0
2005-01-28 11:50:00,30.25,30.25,30.22,30.24,98400.0,17.0939,17.0939,17.077,17.0883,98400.0
2005-01-28 12:00:00,30.24,30.26,30.22,30.26,67800.0,17.0883,17.0996,17.077,17.0996,67800.0
2005-01-28 12:10:00,30.25,30.26,30.22,30.25,64800.0,17.0939,17.0996,17.077,17.0939,64800.0
2005-01-28 12:20:00,30.24,30.25,30.19,30.2,53200.0,17.0883,17.0939,17.06,17.0657,53200.0
2005-01-28 12:30:00,30.2,30.21,30.17,30.17,184200.0,17.0657,17.0713,17.0487,17.0487,184200.0
2005-01-28 12:40:00,30.18,30.21,30.18,30.2,92400.0,17.0544,17.0713,17.0544,17.0657,92400.0
2005-01-28 12:50:00,30.2,30.2,30.17,30.17,45400.0,17.0657,17.0657,17.0487,17.0487,45400.0
2005-01-28 13:00:00,30.16,30.17,30.14,30.16,78200.0,17.0431,17.0487,17.0318,17.0431,78200.0
2005-01-28 13:10:00,30.16,30.2,30.15,30.17,82400.0,17.0431,17.0657,17.0374,17.0487,82400.0
2005-01-28 13:20:00,30.18,30.19,30.17,30.18,86200.0,17.0544,17.06,17.0487,17.0544,86200.0
2005-01-28 13:30:00,30.18,30.18,30.13,30.15,67200.0,17.0544,17.0544,17.0261,17.0374,67200.0
2005-01-28 13:40:00,30.14,30.18,30.13,30.16,91800.0,17.0318,17.0544,17.0261,17.0431,91800.0
2005-01-28 13:50:00,30.16,30.18,30.14,30.14,131600.0,17.0431,17.0544,17.0318,17.0318,131600.0
2005-01-28 14:00:00,30.15,30.16,30.11,30.13,90000.0,17.0374,17.0431,17.0148,17.0261,90000.0
2005-01-28 14:10:00,30.11,30.14,30.11,30.11,67200.0,17.0148,17.0318,17.0148,17.0148,67200.0
2005-01-28 14:20:00,30.11,30.17,30.11,30.16,76000.0,17.0148,17.0487,17.0148,17.0431,76000.0
2005-01-28 14:30:00,30.16,30.17,30.13,30.17,97200.0,17.0431,17.0487,17.0261,17.0487,97200.0
2005-01-28 14:40:00,30.16,30.17,30.15,30.16,92600.0,17.0431,17.0487,17.0374,17.0431,92600.0
2005-01-28 14:50:00,30.16,30.18,30.13,30.15,111000.0,17.0431,17.0544,17.0261,17.0374,111000.0
2005-01-28 15:00:00,30.14,30.19,30.13,30.18,112600.0,17.0318,17.06,17.0261,17.0544,112600.0
2005-01-28 15:10:00,30.18,30.18,30.13,30.17,103200.0,17.0544,17.0544,17.0261,17.0487,103200.0
2005-01-28 15:20:00,30.16,30.17,30.13,30.15,95800.0,17.0431,17.0487,17.0261,17.0374,95800.0
2005-01-28 15:30:00,30.15,30.22,30.14,30.22,200400.0,17.0374,17.077,17.0318,17.077,200400.0
2005-01-28 15:40:00,30.21,30.31,30.21,30.28,222600.0,17.0713,17.1278,17.0713,17.1109,222600.0
2005-01-28 15:50:00,30.28,30.29,30.24,30.27,191000.0,17.1109,17.1165,17.0883,17.1052,191000.0
2005-01-31 09:30:00,30.53,30.7,30.53,30.58,363200.0,17.2521,17.3482,17.2521,17.2804,363200.0
2005-01-31 09:40:00,30.57,30.58,30.52,30.55,147600.0,17.2748,17.2804,17.2465,17.2634,147600.0
2005-01-31 09:50:00,30.55,30.6,30.54,30.59,207400.0,17.2634,17.2917,17.2578,17.2861,207400.0
2005-01-31 10:00:00,30.58,30.58,30.5,30.52,141000.0,17.2804,17.2804,17.2352,17.2465,141000.0
2005-01-31 10:10:00,30.52,30.53,30.47,30.49,83400.0,17.2465,17.2521,17.2182,17.2295,83400.0
2005-01-31 10:20:00,30.48,30.52,30.46,30.49,112400.0,17.2239,17.2465,17.2126,17.2295,112400.0
2005-01-31 10:30:00,30.49,30.52,30.48,30.5,105400.0,17.2295,17.2465,17.2239,17.2352,105400.0
2005-01-31 10:40:00,30.5,30.54,30.5,30.52,64800.0,17.2352,17.2578,17.2352,17.2465,64800.0
2005-01-31 10:50:00,30.52,30.52,30.5,30.5,98200.0,17.2465,17.2465,17.2352,17.2352,98200.0
2005-01-31 11:00:00,30.5,30.52,30.48,30.5,101000.0,17.2352,17.2465,17.2239,17.2352,101000.0
2005-01-31 11:10:00,30.5,30.52,30.5,30.52,383600.0,17.2352,17.2465,17.2352,17.2465,383600.0
2005-01-31 11:20:00,30.51,30.54,30.5,30.52,74000.0,17.2408,17.2578,17.2352,17.2465,74000.0
2005-01-31 11:30:00,30.52,30.52,30.48,30.49,53600.0,17.2465,17.2465,17.2239,17.2295,53600.0
2005-01-31 11:40:00,30.49,30.5,30.48,30.5,56200.0,17.2295,17.2352,17.2239,17.2352,56200.0
2005-01-31 11:50:00,30.5,30.51,30.49,30.51,69800.0,17.2352,17.2408,17.2295,17.2408,69800.0
2005-01-31 12:00:00,30.5,30.56,30.5,30.5,93800.0,17.2352,17.2691,17.2352,17.2352,93800.0
2005-01-31 12:10:00,30.5,30.52,30.48,30.49,48600.0,17.2352,17.2465,17.2239,17.2295,48600.0
2005-01-31 12:20:00,30.49,30.58,30.49,30.55,130000.0,17.2295,17.2804,17.2295,17.2634,130000.0
2005-01-31 12:30:00,30.55,30.56,30.53,30.54,82800.0,17.2634,17.2691,17.2521,17.2578,82800.0
2005-01-31 12:40:00,30.54,30.57,30.52,30.54,69800.0,17.2578,17.2748,17.2465,17.2578,69800.0
2005-01-31 12:50:00,30.54,30.55,30.53,30.54,64000.0,17.2578,17.2634,17.2521,17.2578,64000.0
2005-01-31 13:00:00,30.53,30.54,30.5,30.53,60800.0,17.2521,17.2578,17.2352,17.2521,60800.0
2005-01-31 13:10:00,30.53,30.55,30.52,30.52,44400.0,17.2521,17.2634,17.2465,17.2465,44400.0
2005-01-31 13:20:00,30.53,30.54,30.5,30.53,46000.0,17.2521,17.2578,17.2352,17.2521,46000.0
2005-01-31 13:30:00,30.53,30.54,30.48,30.51,71800.0,17.2521,17.2578,17.2239,17.2408,71800.0
2005-01-31 13:40:00,30.52,30.54,30.5,30.5,44200.0,17.2465,17.2578,17.2352,17.2352,44200.0
2005-01-31 13:50:00,30.49,30.49,30.46,30.49,93400.0,17.2295,17.2295,17.2126,17.2295,93400.0
2005-01-31 14:00:00,30.49,30.5,30.46,30.5,93800.0,17.2295,17.2352,17.2126,17.2352,93800.0
2005-01-31 14:10:00,30.5,30.5,30.46,30.46,126400.0,17.2352,17.2352,17.2126,17.2126,126400.0
2005-01-31 14:20:00,30.46,30.5,30.46,30.47,122000.0,17.2126,17.2352,17.2126,17.2182,122000.0
2005-01-31 14:30:00,30.47,30.53,30.47,30.53,119200.0,17.2182,17.2521,17.2182,17.2521,119200.0
2005-01-31 14:40:00,30.52,30.56,30.52,30.54,87400.0,17.2465,17.2691,17.2465,17.2578,87400.0
2005-01-31 14:50:00,30.54,30.57,30.54,30.55,121400.0,17.2578,17.2748,17.2578,17.2634,121400.0
2005-01-31 15:00:00,30.53,30.56,30.52,30.52,166600.0,17.2521,17.2691,17.2465,17.2465,166600.0
2005-01-31 15:10:00,30.52,30.57,30.5,30.54,237800.0,17.2465,17.2748,17.2352,17.2578,237800.0
2005-01-31 15:20:00,30.54,30.56,30.51,30.55,176600.0,17.2578,17.2691,17.2408,17.2634,176600.0
2005-01-31 15:30:00,30.55,30.63,30.52,30.62,241400.0,17.2634,17.3087,17.2465,17.303,241400.0
2005-01-31 15:40:00,30.65,30.68,30.61,30.66,589600.0,17.32,17.3369,17.2974,17.3256,589600.0
2005-01-31 15:50:00,30.65,30.66,30.63,30.64,735600.0,17.32,17.3256,17.3087,17.3143,735600.0
2005-02-01 09:30:00,30.78,30.86,30.77,30.79,347800.0,17.3934,17.4386,17.3878,17.3991,347800.0
2005-02-01 09:40:00,30.78,30.79,30.75,30.75,265800.0,17.3934,17.3991,17.3765,17.3765,265800.0
2005-02-01 09:50:00,30.75,30.77,30.74,30.75,171000.0,17.3765,17.3878,17.3708,17.3765,171000.0
2005-02-01 10:00:00,30.75,30.76,30.69,30.7,179800.0,17.3765,17.3821,17.3426,17.3482,179800.0
2005-02-01 10:10:00,30.7,30.72,30.68,30.71,113000.0,17.3482,17.3595,17.3369,17.3539,113000.0
2005-02-01 10:20:00,30.71,30.73,30.7,30.73,83200.0,17.3539,17.3652,17.3482,17.3652,83200.0
2005-02-01 10:30:00,30.73,30.8,30.71,30.79,154600.0,17.3652,17.4047,17.3539,17.3991,154600.0
2005-02-01 10:40:00,30.8,30.8,30.77,30.79,137000.0,17.4047,17.4047,17.3878,17.3991,137000.0
2005-02-01 10:50:00,30.79,30.81,30.78,30.8,152400.0,17.3991,17.4104,17.3934,17.4047,152400.0
2005-02-01 11:00:00,30.81,30.83,30.8,30.83,164600.0,17.4104,17.4217,17.4047,17.4217,164600.0
2005-02-01 11:10:00,30.83,30.87,30.82,30.85,300800.0,17.4217,17.4443,17.416,17.433,300800.0
2005-02-01 11:20:00,30.85,30.89,30.85,30.88,167000.0,17.433,17.4556,17.433,17.4499,167000.0
2005-02-01 11:30:00,30.88,30.91,30.88,30.91,151600.0,17.4499,17.4669,17.4499,17.4669,151600.0
2005-02-01 11:40:00,30.91,30.94,30.9,30.94,201600.0,17.4669,17.4838,17.4612,17.4838,201600.0
2005-02-01 11:50:00,30.93,30.94,30.92,30.93,155400.0,17.4782,17.4838,17.4725,17.4782,155400.0
2005-02-01 12:00:00,30.93,30.95,30.92,30.95,301200.0,17.4782,17.4895,17.4725,17.4895,301200.0
2005-02-01 12:10:00,30.95,30.95,30.92,30.92,116000.0,17.4895,17.4895,17.4725,17.4725,116000.0
2005-02-01 12:20:00,30.92,30.95,30.92,30.94,156400.0,17.4725,17.4895,17.4725,17.4838,156400.0
2005-02-01 12:30:00,30.94,30.95,30.91,30.91,83200.0,17.4838,17.4895,17.4669,17.4669,83200.0
2005-02-01 12:40:00,30.91,30.93,30.89,30.93,92600.0,17.4669,17.4782,17.4556,17.4782,92600.0
2005-02-01 12:50:00,30.93,30.94,30.93,30.94,54000.0,17.4782,17.4838,17.4782,17.4838,54000.0
2005-02-01 13:00:00,30.94,30.94,30.92,30.93,183000.0,17.4838,17.4838,17.4725,17.4782,183000.0
2005-02-01 13:10:00,30.93,30.93,30.91,30.92,92600.0,17.4782,17.4782,17.4669,17.4725,92600.0
2005-02-01 13:20:00,30.92,30.95,30.91,30.95,104000.0,17.4725,17.4895,17.4669,17.4895,104000.0
2005-02-01 13:30:00,30.95,30.97,30.95,30.97,103400.0,17.4895,17.5008,17.4895,17.5008,103400.0
2005-02-01 13:40:00,30.97,30.98,30.96,30.98,95000.0,17.5008,17.5064,17.4951,17.5064,95000.0
2005-02-01 13:50:00,30.98,31.0,30.98,31.0,128200.0,17.5064,17.5177,17.5064,17.5177,128200.0
2005-02-01 14:00:00,31.04,31.08,31.0,31.06,260400.0,17.5403,17.5629,17.5177,17.5516,260400.0
2005-02-01 14:10:00,31.05,31.09,31.05,31.07,129800.0,17.546,17.5686,17.546,17.5573,129800.0
2005-02-01 14:20:00,31.07,31.08,31.05,31.05,166800.0,17.5573,17.5629,17.546,17.546,166800.0
2005-02-01 14:30:00,31.05,31.06,31.05,31.06,145600.0,17.546,17.5516,17.546,17.5516,145600.0
2005-02-01 14:40:00,31.06,31.06,31.01,31.01,191600.0,17.5516,17.5516,17.5234,17.5234,191600.0
2005-02-01 14:50:00,31.02,31.02,30.97,30.98,213200.0,17.529,17.529,17.5008,17.5064,213200.0
2005-02-01 15:00:00,30.98,31.0,30.97,30.98,176200.0,17.5064,17.5177,17.5008,17.5064,176200.0
2005-02-01 15:10:00,30.99,30.99,30.95,30.96,216600.0,17.5121,17.5121,17.4895,17.4951,216600.0
2005-02-01 15:20:00,30.96,30.96,30.88,30.88,184800.0,17.4951,17.4951,17.4499,17.4499,184800.0
2005-02-01 15:30:00,30.88,30.88,30.81,30.86,329800.0,17.4499,17.4499,17.4104,17.4386,329800.0
2005-02-01 15:40:00,30.86,30.87,30.85,30.86,275600.0,17.4386,17.4443,17.433,17.4386,275600.0
2005-02-01 15:50:00,30.86,30.91,30.86,30.9,439000.0,17.4386,17.4669,17.4386,17.4612,439000.0
2005-02-02 09:30:00,30.63,30.63,30.33,30.38,678400.0,17.4453,17.4453,17.2745,17.303,678400.0
2005-02-02 09:40:00,30.38,30.45,30.28,30.34,478400.0,17.303,17.3428,17.246,17.2802,478400.0
2005-02-02 09:50:00,30.35,30.48,30.33,30.45,270800.0,17.2859,17.3599,17.2745,17.3428,270800.0
2005-02-02 10:00:00,30.45,30.54,30.44,30.54,325400.0,17.3428,17.3941,17.3371,17.3941,325400.0
2005-02-02 10:10:00,30.56,30.59,30.5,30.5,239200.0,17.4055,17.4226,17.3713,17.3713,239200.0
2005-02-02 10:20:00,30.5,30.51,30.47,30.48,147800.0,17.3713,17.377,17.3542,17.3599,147800.0
2005-02-02 10:30:00,30.48,30.51,30.46,30.47,158200.0,17.3599,17.377,17.3485,17.3542,158200.0
2005-02-02 10:40:00,30.46,30.47,30.43,30.47,116000.0,17.3485,17.3542,17.3314,17.3542,116000.0
2005-02-02 10:50:00,30.47,30.5,30.47,30.49,154600.0,17.3542,17.3713,17.3542,17.3656,154600.0
2005-02-02 11:00:00,30.49,30.53,30.48,30.53,185600.0,17.3656,17.3884,17.3599,17.3884,185600.0
2005-02-02 11:10:00,30.53,30.56,30.49,30.49,162200.0,17.3884,17.4055,17.3656,17.3656,162200.0
2005-02-02 11:20:00,30.5,30.5,30.48,30.5,98000.0,17.3713,17.3713,17.3599,17.3713,98000.0
2005-02-02 11:30:00,30.49,30.49,30.44,30.45,90600.0,17.3656,17.3656,17.3371,17.3428,90600.0
2005-02-02 11:40:00,30.45,30.46,30.43,30.43,99200.0,17.3428,17.3485,17.3314,17.3314,99200.0
2005-02-02 11:50:00,30.44,30.45,30.43,30.45,185400.0,17.3371,17.3428,17.3314,17.3428,185400.0
2005-02-02 12:00:00,30.45,30.47,30.41,30.41,83000.0,17.3428,17.3542,17.32,17.32,83000.0
2005-02-02 12:10:00,30.41,30.42,30.4,30.4,72800.0,17.32,17.3257,17.3144,17.3144,72800.0
2005-02-02 12:20:00,30.4,30.41,30.38,30.4,110800.0,17.3144,17.32,17.303,17.3144,110800.0
2005-02-02 12:30:00,30.41,30.41,30.37,30.4,221200.0,17.32,17.32,17.2973,17.3144,221200.0
2005-02-02 12:40:00,30.4,30.41,30.39,30.41,51800.0,17.3144,17.32,17.3087,17.32,51800.0
2005-02-02 12:50:00,30.41,30.41,30.4,30.4,89600.0,17.32,17.32,17.3144,17.3144,89600.0
2005-02-02 13:00:00,30.4,30.41,30.39,30.39,50400.0,17.3144,17.32,17.3087,17.3087,50400.0
2005-02-02 13:10:00,30.39,30.4,30.39,30.4,54000.0,17.3087,17.3144,17.3087,17.3144,54000.0
2005-02-02 13:20:00,30.4,30.4,30.38,30.39,83000.0,17.3144,17.3144,17.303,17.3087,83000.0
2005-02-02 13:30:00,30.39,30.4,30.39,30.39,73600.0,17.3087,17.3144,17.3087,17.3087,73600.0
2005-02-02 13:40:00,30.39,30.4,30.36,30.36,101200.0,17.3087,17.3144,17.2916,17.2916,101200.0
2005-02-02 13:50:00,30.36,30.38,30.36,30.36,62600.0,17.2916,17.303,17.2916,17.2916,62600.0
2005-02-02 14:00:00,30.36,30.4,30.36,30.39,82200.0,17.2916,17.3144,17.2916,17.3087,82200.0
2005-02-02 14:10:00,30.39,30.39,30.36,30.39,132400.0,17.3087,17.3087,17.2916,17.3087,132400.0
2005-02-02 14:20:00,30.39,30.43,30.37,30.4,446400.0,17.3087,17.3314,17.2973,17.3144,446400.0
2005-02-02 14:30:00,30.39,30.4,30.29,30.31,450200.0,17.3087,17.3144,17.2517,17.2631,450200.0
2005-02-02 14:40:00,30.31,30.36,30.28,30.34,280600.0,17.2631,17.2916,17.246,17.2802,280600.0
2005-02-02 14:50:00,30.34,30.36,30.33,30.36,127000.0,17.2802,17.2916,17.2745,17.2916,127000.0
2005-02-02 15:00:00,30.36,30.36,30.29,30.31,175600.0,17.2916,17.2916,17.2517,17.2631,175600.0
2005-02-02 15:10:00,30.32,30.33,30.27,30.31,250400.0,17.2688,17.2745,17.2403,17.2631,250400.0
2005-02-02 15:20:00,30.32,30.35,30.31,30.32,216200.0,17.2688,17.2859,17.2631,17.2688,216200.0
2005-02-02 15:30:00,30.32,30.36,30.3,30.36,337200.0,17.2688,17.2916,17.2574,17.2916,337200.0
2005-02-02 15:40:00,30.36,30.45,30.34,30.39,375800.0,17.2916,17.3428,17.2802,17.3087,375800.0
2005-02-02 15:50:00,30.39,30.42,30.38,30.4,311600.0,17.3087,17.3257,17.303,17.3144,311600.0
2005-02-03 09:30:00,30.33,30.42,30.31,30.42,228000.0,17.2745,17.3257,17.2631,17.3257,228000.0
2005-02-03 09:40:00,30.42,30.42,30.3,30.41,235800.0,17.3257,17.3257,17.2574,17.32,235800.0
2005-02-03 09:50:00,30.42,30.42,30.33,30.41,261800.0,17.3257,17.3257,17.2745,17.32,261800.0
2005-02-03 10:00:00,30.41,30.42,30.35,30.35,164200.0,17.32,17.3257,17.2859,17.2859,164200.0
2005-02-03 10:10:00,30.35,30.35,30.31,30.31,188200.0,17.2859,17.2859,17.2631,17.2631,188200.0
2005-02-03 10:20:00,30.31,30.32,30.27,30.3,238600.0,17.2631,17.2688,17.2403,17.2574,238600.0
2005-02-03 10:30:00,30.3,30.37,30.28,30.37,277800.0,17.2574,17.2973,17.246,17.2973,277800.0
2005-02-03 10:40:00,30.38,30.42,30.36,30.42,116200.0,17.303,17.3257,17.2916,17.3257,116200.0
2005-02-03 10:50:00,30.42,30.42,30.33,30.35,135000.0,17.3257,17.3257,17.2745,17.2859,135000.0
2005-02-03 11:00:00,30.36,30.38,30.35,30.38,110800.0,17.2916,17.303,17.2859,17.303,110800.0
2005-02-03 11:10:00,30.38,30.43,30.37,30.43,105800.0,17.303,17.3314,17.2973,17.3314,105800.0
2005-02-03 11:20:00,30.43,30.44,30.4,30.42,169800.0,17.3314,17.3371,17.3144,17.3257,169800.0
2005-02-03 11:30:00,30.42,30.47,30.41,30.47,113000.0,17.3257,17.3542,17.32,17.3542,113000.0
2005-02-03 11:40:00,30.46,30.48,30.45,30.46,105400.0,17.3485,17.3599,17.3428,17.3485,105400.0
2005-02-03 11:50:00,30.46,30.48,30.45,30.45,159800.0,17.3485,17.3599,17.3428,17.3428,159800.0
2005-02-03 12:00:00,30.45,30.48,30.43,30.47,141000.0,17.3428,17.3599,17.3314,17.3542,141000.0
2005-02-03 12:10:00,30.47,30.5,30.46,30.49,109000.0,17.3542,17.3713,17.3485,17.3656,109000.0
2005-02-03 12:20:00,30.49,30.5,30.48,30.48,78600.0,17.3656,17.3713,17.3599,17.3599,78600.0
2005-02-03 12:30:00,30.48,30.48,30.42,30.47,119800.0,17.3599,17.3599,17.3257,17.3542,119800.0
2005-02-03 12:40:00,30.46,30.47,30.4,30.41,95400.0,17.3485,17.3542,17.3144,17.32,95400.0
2005-02-03 12:50:00,30.39,30.39,30.35,30.37,128600.0,17.3087,17.3087,17.2859,17.2973,128600.0
2005-02-03 13:00:00,30.37,30.39,30.34,30.38,62000.0,17.2973,17.3087,17.2802,17.303,62000.0
2005-02-03 13:10:00,30.38,30.38,30.36,30.38,54400.0,17.303,17.303,17.2916,17.303,54400.0
2005-02-03 13:20:00,30.38,30.39,30.38,30.38,41800.0,17.303,17.3087,17.303,17.303,41800.0
2005-02-03 13:30:00,30.38,30.43,30.38,30.42,103600.0,17.303,17.3314,17.303,17.3257,103600.0
2005-02-03 13:40:00,30.43,30.43,30.38,30.4,142000.0,17.3314,17.3314,17.303,17.3144,142000.0
2005-02-03 13:50:00,30.41,30.41,30.39,30.41,61800.0,17.32,17.32,17.3087,17.32,61800.0
2005-02-03 14:00:00,30.42,30.43,30.42,30.42,133000.0,17.3257,17.3314,17.3257,17.3257,133000.0
2005-02-03 14:10:00,30.42,30.43,30.38,30.39,82000.0,17.3257,17.3314,17.303,17.3087,82000.0
2005-02-03 14:20:00,30.4,30.41,30.38,30.39,63800.0,17.3144,17.32,17.303,17.3087,63800.0
2005-02-03 14:30:00,30.39,30.41,30.39,30.39,49800.0,17.3087,17.32,17.3087,17.3087,49800.0
2005-02-03 14:40:00,30.39,30.41,30.38,30.4,83000.0,17.3087,17.32,17.303,17.3144,83000.0
2005-02-03 14:50:00,30.4,30.4,30.36,30.39,98400.0,17.3144,17.3144,17.2916,17.3087,98400.0
2005-02-03 15:00:00,30.39,30.4,30.34,30.38,174400.0,17.3087,17.3144,17.2802,17.303,174400.0
2005-02-03 15:10:00,30.38,30.43,30.37,30.42,140400.0,17.303,17.3314,17.2973,17.3257,140400.0
2005-02-03 15:20:00,30.41,30.44,30.4,30.44,161800.0,17.32,17.3371,17.3144,17.3371,161800.0
2005-02-03 15:30:00,30.44,30.48,30.43,30.47,218600.0,17.3371,17.3599,17.3314,17.3542,218600.0
2005-02-03 15:40:00,30.48,30.49,30.46,30.49,193800.0,17.3599,17.3656,17.3485,17.3656,193800.0
2005-02-03 15:50:00,30.49,30.53,30.47,30.52,346600.0,17.3656,17.3884,17.3542,17.3827,346600.0
2005-02-04 09:30:00,30.55,30.56,30.36,30.41,276000.0,17.3998,17.4055,17.2916,17.32,276000.0
2005-02-04 09:40:00,30.43,30.49,30.41,30.48,136800.0,17.3314,17.3656,17.32,17.3599,136800.0
2005-02-04 09:50:00,30.49,30.55,30.48,30.49,137800.0,17.3656,17.3998,17.3599,17.3656,137800.0
2005-02-04 10:00:00,30.49,30.52,30.38,30.38,232600.0,17.3656,17.3827,17.303,17.303,232600.0
2005-02-04 10:10:00,30.38,30.4,30.34,30.39,179000.0,17.303,17.3144,17.2802,17.3087,179000.0
2005-02-04 10:20:00,30.39,30.4,30.38,30.38,141800.0,17.3087,17.3144,17.303,17.303,141800.0
2005-02-04 10:30:00,30.4,30.4,30.36,30.38,88600.0,17.3144,17.3144,17.2916,17.303,88600.0
2005-02-04 10:40:00,30.36,30.39,30.35,30.36,77200.0,17.2916,17.3087,17.2859,17.2916,77200.0
2005-02-04 10:50:00,30.38,30.38,30.35,30.35,379800.0,17.303,17.303,17.2859,17.2859,379800.0
2005-02-04 11:00:00,30.36,30.36,30.35,30.35,203800.0,17.2916,17.2916,17.2859,17.2859,203800.0
2005-02-04 11:10:00,30.35,30.36,30.32,30.34,73000.0,17.2859,17.2916,17.2688,17.2802,73000.0
2005-02-04 11:20:00,30.33,30.34,30.32,30.33,80400.0,17.2745,17.2802,17.2688,17.2745,80400.0
2005-02-04 11:30:00,30.34,30.35,30.33,30.34,160600.0,17.2802,17.2859,17.2745,17.2802,160600.0
2005-02-04 11:40:00,30.34,30.34,30.29,30.32,98000.0,17.2802,17.2802,17.2517,17.2688,98000.0
2005-02-04 11:50:00,30.32,30.35,30.3,30.31,56000.0,17.2688,17.2859,17.2574,17.2631,56000.0
2005-02-04 12:00:00,30.3,30.34,30.3,30.33,68600.0,17.2574,17.2802,17.2574,17.2745,68600.0
2005-02-04 12:10:00,30.33,30.35,30.32,30.34,58400.0,17.2745,17.2859,17.2688,17.2802,58400.0
2005-02-04 12:20:00,30.34,30.35,30.33,30.34,76000.0,17.2802,17.2859,17.2745,17.2802,76000.0
2005-02-04 12:30:00,30.35,30.35,30.34,30.35,48000.0,17.2859,17.2859,17.2802,17.2859,48000.0
2005-02-04 12:40:00,30.34,30.35,30.34,30.35,70400.0,17.2802,17.2859,17.2802,17.2859,70400.0
2005-02-04 12:50:00,30.35,30.35,30.35,30.35,84600.0,17.2859,17.2859,17.2859,17.2859,84600.0
2005-02-04 13:00:00,30.35,30.35,30.33,30.35,121200.0,17.2859,17.2859,17.2745,17.2859,121200.0
2005-02-04 13:10:00,30.35,30.35,30.33,30.34,31800.0,17.2859,17.2859,17.2745,17.2802,31800.0
2005-02-04 13:20:00,30.33,30.35,30.33,30.35,66400.0,17.2745,17.2859,17.2745,17.2859,66400.0
2005-02-04 13:30:00,30.35,30.35,30.33,30.35,88200.0,17.2859,17.2859,17.2745,17.2859,88200.0
2005-02-04 13:40:00,30.35,30.36,30.34,30.35,130600.0,17.2859,17.2916,17.2802,17.2859,130600.0
2005-02-04 13:50:00,30.35,30.35,30.33,30.34,90200.0,17.2859,17.2859,17.2745,17.2802,90200.0
2005-02-04 14:00:00,30.34,30.36,30.34,30.34,182000.0,17.2802,17.2916,17.2802,17.2802,182000.0
2005-02-04 14:10:00,30.34,30.35,30.33,30.35,112800.0,17.2802,17.2859,17.2745,17.2859,112800.0
2005-02-04 14:20:00,30.35,30.35,30.34,30.35,115000.0,17.2859,17.2859,17.2802,17.2859,115000.0
2005-02-04 14:30:00,30.35,30.35,30.32,30.33,118200.0,17.2859,17.2859,17.2688,17.2745,118200.0
2005-02-04 14:40:00,30.33,30.34,30.32,30.33,128200.0,17.2745,17.2802,17.2688,17.2745,128200.0
2005-02-04 14:50:00,30.33,30.35,30.31,30.34,72600.0,17.2745,17.2859,17.2631,17.2802,72600.0
2005-02-04 15:00:00,30.35,30.36,30.34,30.36,137000.0,17.2859,17.2916,17.2802,17.2916,137000.0
2005-02-04 15:10:00,30.36,30.36,30.34,30.36,93200.0,17.2916,17.2916,17.2802,17.2916,93200.0
2005-02-04 15:20:00,30.36,30.36,30.35,30.36,157400.0,17.2916,17.2916,17.2859,17.2916,157400.0
2005-02-04 15:30:00,30.36,30.42,30.36,30.41,312200.0,17.2916,17.3257,17.2916,17.32,312200.0
2005-02-04 15:40:00,30.41,30.51,30.41,30.48,312800.0,17.32,17.377,17.32,17.3599,312800.0
2005-02-04 15:50:00,30.48,30.5,30.43,30.47,343800.0,17.3599,17.3713,17.3314,17.3542,343800.0
2005-02-07 09:30:00,30.5,30.5,30.31,30.31,315800.0,17.3713,17.3713,17.2631,17.2631,315800.0
2005-02-07 09:40:00,30.33,30.36,30.28,30.36,287600.0,17.2745,17.2916,17.246,17.2916,287600.0
2005-02-07 09:50:00,30.36,30.43,30.36,30.42,162000.0,17.2916,17.3314,17.2916,17.3257,162000.0
2005-02-07 10:00:00,30.42,30.45,30.41,30.43,84800.0,17.3257,17.3428,17.32,17.3314,84800.0
2005-02-07 10:10:00,30.43,30.48,30.43,30.48,137200.0,17.3314,17.3599,17.3314,17.3599,137200.0
2005-02-07 10:20:00,30.48,30.52,30.48,30.5,327200.0,17.3599,17.3827,17.3599,17.3713,327200.0
2005-02-07 10:30:00,30.5,30.5,30.49,30.5,132000.0,17.3713,17.3713,17.3656,17.3713,132000.0
2005-02-07 10:40:00,30.5,30.53,30.49,30.5,254800.0,17.3713,17.3884,17.3656,17.3713,254800.0
2005-02-07 10:50:00,30.5,30.57,30.5,30.56,184000.0,17.3713,17.4112,17.3713,17.4055,184000.0
2005-02-07 11:00:00,30.57,30.58,30.54,30.58,209600.0,17.4112,17.4169,17.3941,17.4169,209600.0
2005-02-07 11:10:00,30.58,30.6,30.56,30.59,107000.0,17.4169,17.4283,17.4055,17.4226,107000.0
2005-02-07 11:20:00,30.59,30.61,30.59,30.59,132400.0,17.4226,17.434,17.4226,17.4226,132400.0
2005-02-07 11:30:00,30.6,30.61,30.58,30.6,101200.0,17.4283,17.434,17.4169,17.4283,101200.0
2005-02-07 11:40:00,30.6,30.6,30.56,30.57,290200.0,17.4283,17.4283,17.4055,17.4112,290200.0
2005-02-07 11:50:00,30.57,30.57,30.54,30.55,84600.0,17.4112,17.4112,17.3941,17.3998,84600.0
2005-02-07 12:00:00,30.55,30.56,30.52,30.55,125600.0,17.3998,17.4055,17.3827,17.3998,125600.0
2005-02-07 12:10:00,30.55,30.56,30.53,30.54,97000.0,17.3998,17.4055,17.3884,17.3941,97000.0
2005-02-07 12:20:00,30.54,30.58,30.53,30.58,170000.0,17.3941,17.4169,17.3884,17.4169,170000.0
2005-02-07 12:30:00,30.57,30.57,30.53,30.55,92400.0,17.4112,17.4112,17.3884,17.3998,92400.0
2005-02-07 12:40:00,30.54,30.58,30.53,30.56,98600.0,17.3941,17.4169,17.3884,17.4055,98600.0
2005-02-07 12:50:00,30.56,30.57,30.54,30.57,76400.0,17.4055,17.4112,17.3941,17.4112,76400.0
2005-02-07 13:00:00,30.56,30.6,30.55,30.57,108800.0,17.4055,17.4283,17.3998,17.4112,108800.0
2005-02-07 13:10:00,30.58,30.59,30.55,30.55,165600.0,17.4169,17.4226,17.3998,17.3998,165600.0
2005-02-07 13:20:00,30.56,30.57,30.54,30.55,91800.0,17.4055,17.4112,17.3941,17.3998,91800.0
2005-02-07 13:30:00,30.55,30.55,30.51,30.53,95800.0,17.3998,17.3998,17.377,17.3884,95800.0
2005-02-07 13:40:00,30.53,30.54,30.52,30.52,175400.0,17.3884,17.3941,17.3827,17.3827,175400.0
2005-02-07 13:50:00,30.52,30.52,30.49,30.5,109600.0,17.3827,17.3827,17.3656,17.3713,109600.0
2005-02-07 14:00:00,30.5,30.53,30.5,30.53,56600.0,17.3713,17.3884,17.3713,17.3884,56600.0
2005-02-07 14:10:00,30.52,30.53,30.49,30.5,138800.0,17.3827,17.3884,17.3656,17.3713,138800.0
2005-02-07 14:20:00,30.51,30.52,30.49,30.52,107200.0,17.377,17.3827,17.3656,17.3827,107200.0
2005-02-07 14:30:00,30.52,30.58,30.52,30.56,122000.0,17.3827,17.4169,17.3827,17.4055,122000.0
2005-02-07 14:40:00,30.56,30.57,30.55,30.56,77400.0,17.4055,17.4112,17.3998,17.4055,77400.0
2005-02-07 14:50:00,30.56,30.59,30.55,30.57,103200.0,17.4055,17.4226,17.3998,17.4112,103200.0
2005-02-07 15:00:00,30.58,30.64,30.57,30.62,273200.0,17.4169,17.451,17.4112,17.4397,273200.0
2005-02-07 15:10:00,30.62,30.64,30.61,30.64,281800.0,17.4397,17.451,17.434,17.451,281800.0
2005-02-07 15:20:00,30.63,30.66,30.6,30.66,295200.0,17.4453,17.4624,17.4283,17.4624,295200.0
2005-02-07 15:30:00,30.66,30.7,30.63,30.69,309600.0,17.4624,17.4852,17.4453,17.4795,309600.0
2005-02-07 15:40:00,30.69,30.77,30.69,30.76,464600.0,17.4795,17.5251,17.4795,17.5194,464600.0
2005-02-07 15:50:00,30.77,30.77,30.69,30.7,414200.0,17.5251,17.5251,17.4795,17.4852,414200.0
2005-02-08 09:30:00,31.0,31.0,30.81,30.93,605200.0,17.6561,17.6561,17.5479,17.6162,605200.0
2005-02-08 09:40:00,30.93,30.93,30.83,30.84,330200.0,17.6162,17.6162,17.5593,17.565,330200.0
2005-02-08 09:50:00,30.84,30.86,30.82,30.85,240000.0,17.565,17.5763,17.5536,17.5706,240000.0
2005-02-08 10:00:00,30.85,30.86,30.83,30.85,198200.0,17.5706,17.5763,17.5593,17.5706,198200.0
2005-02-08 10:10:00,30.85,30.86,30.83,30.84,201800.0,17.5706,17.5763,17.5593,17.565,201800.0
2005-02-08 10:20:00,30.84,30.86,30.83,30.84,397200.0,17.565,17.5763,17.5593,17.565,397200.0
2005-02-08 10:30:00,30.84,30.86,30.84,30.85,226600.0,17.565,17.5763,17.565,17.5706,226600.0
2005-02-08 10:40:00,30.85,30.88,30.85,30.86,87800.0,17.5706,17.5877,17.5706,17.5763,87800.0
2005-02-08 10:50:00,30.86,30.86,30.85,30.85,136600.0,17.5763,17.5763,17.5706,17.5706,136600.0
2005-02-08 11:00:00,30.86,30.86,30.85,30.86,77400.0,17.5763,17.5763,17.5706,17.5763,77400.0
2005-02-08 11:10:00,30.86,30.86,30.86,30.86,95000.0,17.5763,17.5763,17.5763,17.5763,95000.0
2005-02-08 11:20:00,30.86,30.87,30.84,30.85,101400.0,17.5763,17.582,17.565,17.5706,101400.0
2005-02-08 11:30:00,30.85,30.85,30.84,30.84,128800.0,17.5706,17.5706,17.565,17.565,128800.0
2005-02-08 11:40:00,30.84,30.85,30.8,30.8,105400.0,17.565,17.5706,17.5422,17.5422,105400.0
2005-02-08 11:50:00,30.8,30.8,30.77,30.79,95800.0,17.5422,17.5422,17.5251,17.5365,95800.0
2005-02-08 12:00:00,30.79,30.79,30.72,30.75,90400.0,17.5365,17.5365,17.4966,17.5137,90400.0
2005-02-08 12:10:00,30.75,30.75,30.68,30.72,98200.0,17.5137,17.5137,17.4738,17.4966,98200.0
2005-02-08 12:20:00,30.71,30.73,30.66,30.68,121600.0,17.4909,17.5023,17.4624,17.4738,121600.0
2005-02-08 12:30:00,30.68,30.71,30.67,30.68,130600.0,17.4738,17.4909,17.4681,17.4738,130600.0
2005-02-08 12:40:00,30.67,30.68,30.66,30.67,56000.0,17.4681,17.4738,17.4624,17.4681,56000.0
2005-02-08 12:50:00,30.68,30.7,30.65,30.66,102000.0,17.4738,17.4852,17.4567,17.4624,102000.0
2005-02-08 13:00:00,30.66,30.71,30.64,30.71,64000.0,17.4624,17.4909,17.451,17.4909,64000.0
2005-02-08 13:10:00,30.71,30.71,30.67,30.7,155400.0,17.4909,17.4909,17.4681,17.4852,155400.0
2005-02-08 13:20:00,30.7,31.21,30.69,30.74,143200.0,17.4852,17.7757,17.4795,17.508,143200.0
2005-02-08 13:30:00,30.74,30.75,30.73,30.75,51800.0,17.508,17.5137,17.5023,17.5137,51800.0
2005-02-08 13:40:00,30.75,30.76,30.73,30.76,131200.0,17.5137,17.5194,17.5023,17.5194,131200.0
2005-02-08 13:50:00,30.76,30.8,30.75,30.79,144000.0,17.5194,17.5422,17.5137,17.5365,144000.0
2005-02-08 14:00:00,30.79,30.81,30.78,30.79,71800.0,17.5365,17.5479,17.5308,17.5365,71800.0
2005-02-08 14:10:00,30.79,30.81,30.77,30.77,260400.0,17.5365,17.5479,17.5251,17.5251,260400.0
2005-02-08 14:20:00,30.78,30.8,30.77,30.77,223000.0,17.5308,17.5422,17.5251,17.5251,223000.0
2005-02-08 14:30:00,30.77,30.78,30.75,30.75,207000.0,17.5251,17.5308,17.5137,17.5137,207000.0
2005-02-08 14:40:00,30.75,30.75,30.74,30.75,115200.0,17.5137,17.5137,17.508,17.5137,115200.0
2005-02-08 14:50:00,30.75,30.77,30.74,30.77,91600.0,17.5137,17.5251,17.508,17.5251,91600.0
2005-02-08 15:00:00,30.77,30.79,30.74,30.75,116200.0,17.5251,17.5365,17.508,17.5137,116200.0
2005-02-08 15:10:00,30.75,30.77,30.75,30.75,172000.0,17.5137,17.5251,17.5137,17.5137,172000.0
2005-02-08 15:20:00,30.75,30.76,30.72,30.72,172400.0,17.5137,17.5194,17.4966,17.4966,172400.0
2005-02-08 15:30:00,30.72,30.74,30.71,30.74,336600.0,17.4966,17.508,17.4909,17.508,336600.0
2005-02-08 15:40:00,30.74,30.75,30.72,30.75,287000.0,17.508,17.5137,17.4966,17.5137,287000.0
2005-02-08 15:50:00,30.75,30.75,30.72,30.72,357200.0,17.5137,17.5137,17.4966,17.4966,357200.0
2005-02-09 09:30:00,30.78,30.79,30.65,30.77,154000.0,17.5308,17.5365,17.4567,17.5251,154000.0
2005-02-09 09:40:00,30.76,30.76,30.7,30.71,63400.0,17.5194,17.5194,17.4852,17.4909,63400.0
2005-02-09 09:50:00,30.71,30.72,30.65,30.71,88600.0,17.4909,17.4966,17.4567,17.4909,88600.0
2005-02-09 10:00:00,30.72,30.77,30.71,30.72,93400.0,17.4966,17.5251,17.4909,17.4966,93400.0
2005-02-09 10:10:00,30.72,30.72,30.58,30.68,226000.0,17.4966,17.4966,17.4169,17.4738,226000.0
2005-02-09 10:20:00,30.68,30.7,30.63,30.64,180600.0,17.4738,17.4852,17.4453,17.451,180600.0
2005-02-09 10:30:00,30.65,30.65,30.57,30.6,153400.0,17.4567,17.4567,17.4112,17.4283,153400.0
2005-02-09 10:40:00,30.6,30.63,30.58,30.62,141400.0,17.4283,17.4453,17.4169,17.4397,141400.0
2005-02-09 10:50:00,30.61,30.62,30.58,30.59,111000.0,17.434,17.4397,17.4169,17.4226,111000.0
2005-02-09 11:00:00,30.59,30.59,30.55,30.55,128400.0,17.4226,17.4226,17.3998,17.3998,128400.0
2005-02-09 11:10:00,30.54,30.59,30.54,30.58,102400.0,17.3941,17.4226,17.3941,17.4169,102400.0
2005-02-09 11:20:00,30.58,30.6,30.58,30.59,185600.0,17.4169,17.4283,17.4169,17.4226,185600.0
2005-02-09 11:30:00,30.59,30.61,30.58,30.61,203000.0,17.4226,17.434,17.4169,17.434,203000.0
2005-02-09 11:40:00,30.62,30.62,30.57,30.58,114200.0,17.4397,17.4397,17.4112,17.4169,114200.0
2005-02-09 11:50:00,30.58,30.59,30.58,30.59,58200.0,17.4169,17.4226,17.4169,17.4226,58200.0
2005-02-09 12:00:00,30.59,30.61,30.59,30.59,118200.0,17.4226,17.434,17.4226,17.4226,118200.0
2005-02-09 12:10:00,30.59,30.6,30.56,30.58,38000.0,17.4226,17.4283,17.4055,17.4169,38000.0
2005-02-09 12:20:00,30.58,30.58,30.56,30.57,34200.0,17.4169,17.4169,17.4055,17.4112,34200.0
2005-02-09 12:30:00,30.56,30.6,30.56,30.59,58800.0,17.4055,17.4283,17.4055,17.4226,58800.0
2005-02-09 12:40:00,30.59,30.59,30.58,30.58,50000.0,17.4226,17.4226,17.4169,17.4169,50000.0
2005-02-09 12:50:00,30.58,30.59,30.56,30.56,79800.0,17.4169,17.4226,17.4055,17.4055,79800.0
2005-02-09 13:00:00,30.56,30.59,30.55,30.59,82800.0,17.4055,17.4226,17.3998,17.4226,82800.0
2005-02-09 13:10:00,30.58,30.6,30.58,30.59,137200.0,17.4169,17.4283,17.4169,17.4226,137200.0
2005-02-09 13:20:00,30.59,30.63,30.59,30.62,152400.0,17.4226,17.4453,17.4226,17.4397,152400.0
2005-02-09 13:30:00,30.62,30.65,30.61,30.62,184400.0,17.4397,17.4567,17.434,17.4397,184400.0
2005-02-09 13:40:00,30.63,30.63,30.61,30.63,58800.0,17.4453,17.4453,17.434,17.4453,58800.0
2005-02-09 13:50:00,30.63,30.65,30.59,30.6,126800.0,17.4453,17.4567,17.4226,17.4283,126800.0
2005-02-09 14:00:00,30.59,30.61,30.5,30.5,150800.0,17.4226,17.434,17.3713,17.3713,150800.0
2005-02-09 14:10:00,30.5,30.5,30.47,30.49,138200.0,17.3713,17.3713,17.3542,17.3656,138200.0
2005-02-09 14:20:00,30.49,30.5,30.46,30.5,159400.0,17.3656,17.3713,17.3485,17.3713,159400.0
2005-02-09 14:30:00,30.49,30.5,30.48,30.49,62000.0,17.3656,17.3713,17.3599,17.3656,62000.0
2005-02-09 14:40:00,30.49,30.5,30.49,30.5,138600.0,17.3656,17.3713,17.3656,17.3713,138600.0
2005-02-09 14:50:00,30.5,30.62,30.49,30.54,180800.0,17.3713,17.4397,17.3656,17.3941,180800.0
2005-02-09 15:00:00,30.54,30.57,30.53,30.55,197600.0,17.3941,17.4112,17.3884,17.3998,197600.0
2005-02-09 15:10:00,30.55,30.55,30.51,30.53,173000.0,17.3998,17.3998,17.377,17.3884,173000.0
2005-02-09 15:20:00,30.52,30.57,30.52,30.55,206600.0,17.3827,17.4112,17.3827,17.3998,206600.0
2005-02-09 15:30:00,30.55,30.58,30.54,30.56,204600.0,17.3998,17.4169,17.3941,17.4055,204600.0
2005-02-09 15:40:00,30.56,30.56,30.51,30.55,210600.0,17.4055,17.4055,17.377,17.3998,210600.0
2005-02-09 15:50:00,30.55,30.55,30.47,30.52,307800.0,17.3998,17.3998,17.3542,17.3827,307800.0
2005-02-10 09:30:00,30.58,30.6,30.49,30.53,245600.0,17.4169,17.4283,17.3656,17.3884,245600.0
2005-02-10 09:40:00,30.53,30.6,30.53,30.59,238600.0,17.3884,17.4283,17.3884,17.4226,238600.0
2005-02-10 09:50:00,30.59,30.61,30.57,30.61,220800.0,17.4226,17.434,17.4112,17.434,220800.0
2005-02-10 10:00:00,30.61,30.65,30.6,30.61,226000.0,17.434,17.4567,17.4283,17.434,226000.0
2005-02-10 10:10:00,30.61,30.61,30.56,30.6,183600.0,17.434,17.434,17.4055,17.4283,183600.0
2005-02-10 10:20:00,30.6,30.6,30.53,30.55,117000.0,17.4283,17.4283,17.3884,17.3998,117000.0
2005-02-10 10:30:00,30.55,30.57,30.54,30.57,89000.0,17.3998,17.4112,17.3941,17.4112,89000.0
2005-02-10 10:40:00,30.57,30.57,30.53,30.53,109600.0,17.4112,17.4112,17.3884,17.3884,109600.0
2005-02-10 10:50:00,30.53,30.56,30.51,30.56,136400.0,17.3884,17.4055,17.377,17.4055,136400.0
2005-02-10 11:00:00,30.56,30.56,30.51,30.52,91600.0,17.4055,17.4055,17.377,17.3827,91600.0
2005-02-10 11:10:00,30.52,30.52,30.49,30.49,136600.0,17.3827,17.3827,17.3656,17.3656,136600.0
2005-02-10 11:20:00,30.49,30.52,30.45,30.52,150800.0,17.3656,17.3827,17.3428,17.3827,150800.0
2005-02-10 11:30:00,30.52,30.53,30.5,30.5,114400.0,17.3827,17.3884,17.3713,17.3713,114400.0
2005-02-10 11:40:00,30.5,30.5,30.46,30.47,83400.0,17.3713,17.3713,17.3485,17.3542,83400.0
2005-02-10 11:50:00,30.47,30.49,30.44,30.46,61400.0,17.3542,17.3656,17.3371,17.3485,61400.0
2005-02-10 12:00:00,30.46,30.46,30.43,30.43,62400.0,17.3485,17.3485,17.3314,17.3314,62400.0
2005-02-10 12:10:00,30.43,30.43,30.35,30.35,240000.0,17.3314,17.3314,17.2859,17.2859,240000.0
2005-02-10 12:20:00,30.35,30.4,30.34,30.36,162000.0,17.2859,17.3144,17.2802,17.2916,162000.0
2005-02-10 12:30:00,30.37,30.39,30.35,30.36,75400.0,17.2973,17.3087,17.2859,17.2916,75400.0
2005-02-10 12:40:00,30.36,30.4,30.36,30.38,187200.0,17.2916,17.3144,17.2916,17.303,187200.0
2005-02-10 12:50:00,30.38,30.41,30.38,30.4,152000.0,17.303,17.32,17.303,17.3144,152000.0
2005-02-10 13:00:00,30.4,30.41,30.37,30.38,90400.0,17.3144,17.32,17.2973,17.303,90400.0
2005-02-10 13:10:00,30.38,30.38,30.35,30.36,220400.0,17.303,17.303,17.2859,17.2916,220400.0
2005-02-10 13:20:00,30.36,30.41,30.35,30.4,214000.0,17.2916,17.32,17.2859,17.3144,214000.0
2005-02-10 13:30:00,30.4,30.4,30.37,30.38,233200.0,17.3144,17.3144,17.2973,17.303,233200.0
2005-02-10 13:40:00,30.38,30.38,30.35,30.35,153800.0,17.303,17.303,17.2859,17.2859,153800.0
2005-02-10 13:50:00,30.35,30.35,30.33,30.34,197400.0,17.2859,17.2859,17.2745,17.2802,197400.0
2005-02-10 14:00:00,30.34,30.36,30.33,30.35,385800.0,17.2802,17.2916,17.2745,17.2859,385800.0
2005-02-10 14:10:00,30.35,30.37,30.34,30.36,187000.0,17.2859,17.2973,17.2802,17.2916,187000.0
2005-02-10 14:20:00,30.36,30.37,30.34,30.35,249000.0,17.2916,17.2973,17.2802,17.2859,249000.0
2005-02-10 14:30:00,30.35,30.35,30.33,30.34,126600.0,17.2859,17.2859,17.2745,17.2802,126600.0
2005-02-10 14:40:00,30.34,30.34,30.29,30.32,252200.0,17.2802,17.2802,17.2517,17.2688,252200.0
2005-02-10 14:50:00,30.33,30.35,30.27,30.28,482600.0,17.2745,17.2859,17.2403,17.246,482600.0
2005-02-10 15:00:00,30.28,30.3,30.27,30.28,346200.0,17.246,17.2574,17.2403,17.246,346200.0
2005-02-10 15:10:00,30.28,30.29,30.25,30.26,218000.0,17.246,17.2517,17.2289,17.2346,218000.0
2005-02-10 15:20:00,30.25,30.28,30.23,30.26,254000.0,17.2289,17.246,17.2175,17.2346,254000.0
2005-02-10 15:30:00,30.26,30.29,30.25,30.25,263200.0,17.2346,17.2517,17.2289,17.2289,263200.0
2005-02-10 15:40:00,30.26,30.26,30.21,30.24,444000.0,17.2346,17.2346,17.2061,17.2232,444000.0
2005-02-10 15:50:00,30.23,30.26,30.21,30.22,622600.0,17.2175,17.2346,17.2061,17.2118,622600.0
2005-02-11 09:30:00,30.28,30.28,30.16,30.16,303800.0,17.246,17.246,17.1777,17.1777,303800.0
2005-02-11 09:40:00,30.16,30.25,30.14,30.25,253000.0,17.1777,17.2289,17.1663,17.2289,253000.0
2005-02-11 09:50:00,30.25,30.28,30.19,30.2,250000.0,17.2289,17.246,17.1947,17.2004,250000.0
2005-02-11 10:00:00,30.2,30.22,30.18,30.21,227200.0,17.2004,17.2118,17.1891,17.2061,227200.0
2005-02-11 10:10:00,30.21,30.21,30.2,30.2,104000.0,17.2061,17.2061,17.2004,17.2004,104000.0
2005-02-11 10:20:00,30.2,30.2,30.17,30.18,230000.0,17.2004,17.2004,17.1834,17.1891,230000.0
2005-02-11 10:30:00,30.18,30.18,30.13,30.13,180400.0,17.1891,17.1891,17.1606,17.1606,180400.0
2005-02-11 10:40:00,30.13,30.14,30.11,30.12,158400.0,17.1606,17.1663,17.1492,17.1549,158400.0
2005-02-11 10:50:00,30.12,30.15,30.11,30.15,269400.0,17.1549,17.172,17.1492,17.172,269400.0
2005-02-11 11:00:00,30.15,30.21,30.15,30.2,279200.0,17.172,17.2061,17.172,17.2004,279200.0
2005-02-11 11:10:00,30.2,30.25,30.19,30.23,348800.0,17.2004,17.2289,17.1947,17.2175,348800.0
2005-02-11 11:20:00,30.23,30.33,30.23,30.33,378800.0,17.2175,17.2745,17.2175,17.2745,378800.0
2005-02-11 11:30:00,30.34,30.34,30.27,30.28,355800.0,17.2802,17.2802,17.2403,17.246,355800.0
2005-02-11 11:40:00,30.28,30.3,30.24,30.26,253600.0,17.246,17.2574,17.2232,17.2346,253600.0
2005-02-11 11:50:00,30.25,30.27,30.24,30.26,96400.0,17.2289,17.2403,17.2232,17.2346,96400.0
2005-02-11 12:00:00,30.26,30.3,30.25,30.28,192200.0,17.2346,17.2574,17.2289,17.246,192200.0
2005-02-11 12:10:00,30.28,30.28,30.25,30.28,223400.0,17.246,17.246,17.2289,17.246,223400.0
2005-02-11 12:20:00,30.28,30.33,30.28,30.3,178600.0,17.246,17.2745,17.246,17.2574,178600.0
2005-02-11 12:30:00,30.3,30.34,30.28,30.34,140600.0,17.2574,17.2802,17.246,17.2802,140600.0
2005-02-11 12:40:00,30.34,30.35,30.3,30.33,171200.0,17.2802,17.2859,17.2574,17.2745,171200.0
2005-02-11 12:50:00,30.33,30.34,30.3,30.31,47800.0,17.2745,17.2802,17.2574,17.2631,47800.0
2005-02-11 13:00:00,30.3,30.31,30.25,30.28,161400.0,17.2574,17.2631,17.2289,17.246,161400.0
2005-02-11 13:10:00,30.28,30.29,30.24,30.25,95600.0,17.246,17.2517,17.2232,17.2289,95600.0
2005-02-11 13:20:00,30.25,30.27,30.24,30.26,337000.0,17.2289,17.2403,17.2232,17.2346,337000.0
2005-02-11 13:30:00,30.25,30.3,30.25,30.3,158800.0,17.2289,17.2574,17.2289,17.2574,158800.0
2005-02-11 13:40:00,30.29,30.3,30.25,30.28,73400.0,17.2517,17.2574,17.2289,17.246,73400.0
2005-02-11 13:50:00,30.27,30.28,30.25,30.26,152800.0,17.2403,17.246,17.2289,17.2346,152800.0
2005-02-11 14:00:00,30.26,30.26,30.2,30.25,196200.0,17.2346,17.2346,17.2004,17.2289,196200.0
2005-02-11 14:10:00,30.25,30.29,30.25,30.26,135800.0,17.2289,17.2517,17.2289,17.2346,135800.0
2005-02-11 14:20:00,30.26,30.26,30.23,30.25,158400.0,17.2346,17.2346,17.2175,17.2289,158400.0
2005-02-11 14:30:00,30.25,30.28,30.24,30.27,63200.0,17.2289,17.246,17.2232,17.2403,63200.0
2005-02-11 14:40:00,30.27,30.27,30.25,30.25,188200.0,17.2403,17.2403,17.2289,17.2289,188200.0
2005-02-11 14:50:00,30.25,30.27,30.25,30.27,160200.0,17.2289,17.2403,17.2289,17.2403,160200.0
2005-02-11 15:00:00,30.27,30.27,30.25,30.27,143000.0,17.2403,17.2403,17.2289,17.2403,143000.0
2005-02-11 15:10:00,30.27,30.27,30.2,30.23,375000.0,17.2403,17.2403,17.2004,17.2175,375000.0
2005-02-11 15:20:00,30.23,30.27,30.22,30.24,241600.0,17.2175,17.2403,17.2118,17.2232,241600.0
2005-02-11 15:30:00,30.24,30.28,30.23,30.25,276200.0,17.2232,17.246,17.2175,17.2289,276200.0
2005-02-11 15:40:00,30.25,30.27,30.22,30.25,396200.0,17.2289,17.2403,17.2118,17.2289,396200.0
2005-02-11 15:50:00,30.25,30.25,30.2,30.21,504000.0,17.2289,17.2289,17.2004,17.2061,504000.0
2005-02-14 09:30:00,30.49,30.59,30.47,30.54,606600.0,17.3656,17.4226,17.3542,17.3941,606600.0
2005-02-14 09:40:00,30.53,30.56,30.5,30.55,306400.0,17.3884,17.4055,17.3713,17.3998,306400.0
2005-02-14 09:50:00,30.55,30.55,30.49,30.51,186800.0,17.3998,17.3998,17.3656,17.377,186800.0
2005-02-14 10:00:00,30.52,30.56,30.5,30.56,174000.0,17.3827,17.4055,17.3713,17.4055,174000.0
2005-02-14 10:10:00,30.56,30.56,30.53,30.54,165800.0,17.4055,17.4055,17.3884,17.3941,165800.0
2005-02-14 10:20:00,30.53,30.59,30.53,30.59,168800.0,17.3884,17.4226,17.3884,17.4226,168800.0
2005-02-14 10:30:00,30.58,30.61,30.58,30.6,139600.0,17.4169,17.434,17.4169,17.4283,139600.0
2005-02-14 10:40:00,30.6,30.61,30.55,30.55,198600.0,17.4283,17.434,17.3998,17.3998,198600.0
2005-02-14 10:50:00,30.55,30.56,30.5,30.53,163200.0,17.3998,17.4055,17.3713,17.3884,163200.0
2005-02-14 11:00:00,30.52,30.54,30.5,30.54,279000.0,17.3827,17.3941,17.3713,17.3941,279000.0
2005-02-14 11:10:00,30.54,30.54,30.51,30.52,198000.0,17.3941,17.3941,17.377,17.3827,198000.0
2005-02-14 11:20:00,30.52,30.52,30.5,30.52,81000.0,17.3827,17.3827,17.3713,17.3827,81000.0
2005-02-14 11:30:00,30.51,30.53,30.51,30.53,255200.0,17.377,17.3884,17.377,17.3884,255200.0
2005-02-14 11:40:00,30.53,30.54,30.52,30.53,96000.0,17.3884,17.3941,17.3827,17.3884,96000.0
2005-02-14 11:50:00,30.54,30.54,30.53,30.54,49000.0,17.3941,17.3941,17.3884,17.3941,49000.0
2005-02-14 12:00:00,30.54,30.55,30.52,30.52,142400.0,17.3941,17.3998,17.3827,17.3827,142400.0
2005-02-14 12:10:00,30.53,30.53,30.52,30.53,65000.0,17.3884,17.3884,17.3827,17.3884,65000.0
2005-02-14 12:20:00,30.52,30.55,30.52,30.54,177000.0,17.3827,17.3998,17.3827,17.3941,177000.0
2005-02-14 12:30:00,30.55,30.58,30.54,30.56,117000.0,17.3998,17.4169,17.3941,17.4055,117000.0
2005-02-14 12:40:00,30.56,30.58,30.55,30.57,92400.0,17.4055,17.4169,17.3998,17.4112,92400.0
2005-02-14 12:50:00,30.58,30.58,30.55,30.57,59800.0,17.4169,17.4169,17.3998,17.4112,59800.0
2005-02-14 13:00:00,30.57,30.58,30.55,30.56,63400.0,17.4112,17.4169,17.3998,17.4055,63400.0
2005-02-14 13:10:00,30.57,30.58,30.56,30.57,39000.0,17.4112,17.4169,17.4055,17.4112,39000.0
2005-02-14 13:20:00,30.57,30.59,30.57,30.59,77200.0,17.4112,17.4226,17.4112,17.4226,77200.0
2005-02-14 13:30:00,30.59,30.6,30.58,30.6,102800.0,17.4226,17.4283,17.4169,17.4283,102800.0
2005-02-14 13:40:00,30.6,30.61,30.57,30.6,101400.0,17.4283,17.434,17.4112,17.4283,101400.0
2005-02-14 13:50:00,30.59,30.6,30.55,30.58,111000.0,17.4226,17.4283,17.3998,17.4169,111000.0
2005-02-14 14:00:00,30.58,30.61,30.55,30.56,129000.0,17.4169,17.434,17.3998,17.4055,129000.0
2005-02-14 14:10:00,30.56,30.56,30.54,30.54,92800.0,17.4055,17.4055,17.3941,17.3941,92800.0
2005-02-14 14:20:00,30.54,30.57,30.53,30.56,99400.0,17.3941,17.4112,17.3884,17.4055,99400.0
2005-02-14 14:30:00,30.56,30.58,30.53,30.57,78200.0,17.4055,17.4169,17.3884,17.4112,78200.0
2005-02-14 14:40:00,30.57,30.64,30.57,30.61,215200.0,17.4112,17.451,17.4112,17.434,215200.0
2005-02-14 14:50:00,30.61,30.65,30.61,30.65,127000.0,17.434,17.4567,17.434,17.4567,127000.0
2005-02-14 15:00:00,30.65,30.65,30.59,30.59,125000.0,17.4567,17.4567,17.4226,17.4226,125000.0
2005-02-14 15:10:00,30.59,30.63,30.58,30.63,125600.0,17.4226,17.4453,17.4169,17.4453,125600.0
2005-02-14 15:20:00,30.63,30.63,30.61,30.62,204200.0,17.4453,17.4453,17.434,17.4397,204200.0
2005-02-14 15:30:00,30.62,30.65,30.61,30.64,146600.0,17.4397,17.4567,17.434,17.451,146600.0
2005-02-14 15:40:00,30.63,30.65,30.61,30.65,239600.0,17.4453,17.4567,17.434,17.4567,239600.0
2005-02-14 15:50:00,30.64,30.65,30.62,30.65,307200.0,17.451,17.4567,17.4397,17.4567,307200.0
2005-02-15 09:30:00,30.75,30.79,30.65,30.72,408400.0,17.5137,17.5365,17.4567,17.4966,408400.0
2005-02-15 09:40:00,30.71,30.72,30.67,30.67,341600.0,17.4909,17.4966,17.4681,17.4681,341600.0
2005-02-15 09:50:00,30.67,30.7,30.64,30.7,220800.0,17.4681,17.4852,17.451,17.4852,220800.0
2005-02-15 10:00:00,30.7,30.7,30.66,30.68,251600.0,17.4852,17.4852,17.4624,17.4738,251600.0
2005-02-15 10:10:00,30.68,30.7,30.67,30.7,242400.0,17.4738,17.4852,17.4681,17.4852,242400.0
2005-02-15 10:20:00,30.69,30.71,30.68,30.69,161600.0,17.4795,17.4909,17.4738,17.4795,161600.0
2005-02-15 10:30:00,30.7,30.7,30.69,30.69,171800.0,17.4852,17.4852,17.4795,17.4795,171800.0
2005-02-15 10:40:00,30.69,30.7,30.67,30.67,175800.0,17.4795,17.4852,17.4681,17.4681,175800.0
2005-02-15 10:50:00,30.68,30.7,30.68,30.7,138400.0,17.4738,17.4852,17.4738,17.4852,138400.0
2005-02-15 11:00:00,30.71,30.74,30.7,30.71,218800.0,17.4909,17.508,17.4852,17.4909,218800.0
2005-02-15 11:10:00,30.71,30.71,30.67,30.67,122800.0,17.4909,17.4909,17.4681,17.4681,122800.0
2005-02-15 11:20:00,30.68,30.69,30.68,30.69,100600.0,17.4738,17.4795,17.4738,17.4795,100600.0
2005-02-15 11:30:00,30.68,30.69,30.68,30.68,122400.0,17.4738,17.4795,17.4738,17.4738,122400.0
2005-02-15 11:40:00,30.68,30.69,30.68,30.68,101400.0,17.4738,17.4795,17.4738,17.4738,101400.0
2005-02-15 11:50:00,30.68,30.68,30.66,30.67,127400.0,17.4738,17.4738,17.4624,17.4681,127400.0
2005-02-15 12:00:00,30.67,30.67,30.64,30.65,147600.0,17.4681,17.4681,17.451,17.4567,147600.0
2005-02-15 12:10:00,30.65,30.68,30.65,30.67,105000.0,17.4567,17.4738,17.4567,17.4681,105000.0
2005-02-15 12:20:00,30.68,30.68,30.66,30.67,45400.0,17.4738,17.4738,17.4624,17.4681,45400.0
2005-02-15 12:30:00,30.67,30.7,30.66,30.68,84800.0,17.4681,17.4852,17.4624,17.4738,84800.0
2005-02-15 12:40:00,30.67,30.68,30.65,30.68,63000.0,17.4681,17.4738,17.4567,17.4738,63000.0
2005-02-15 12:50:00,30.68,30.7,30.67,30.69,171600.0,17.4738,17.4852,17.4681,17.4795,171600.0
2005-02-15 13:00:00,30.7,30.7,30.68,30.68,95600.0,17.4852,17.4852,17.4738,17.4738,95600.0
2005-02-15 13:10:00,30.69,30.7,30.68,30.7,207000.0,17.4795,17.4852,17.4738,17.4852,207000.0
2005-02-15 13:20:00,30.7,30.7,30.64,30.64,149600.0,17.4852,17.4852,17.451,17.451,149600.0
2005-02-15 13:30:00,30.64,30.69,30.62,30.67,153800.0,17.451,17.4795,17.4397,17.4681,153800.0
2005-02-15 13:40:00,30.66,30.67,30.64,30.65,72800.0,17.4624,17.4681,17.451,17.4567,72800.0
2005-02-15 13:50:00,30.65,30.67,30.63,30.66,104400.0,17.4567,17.4681,17.4453,17.4624,104400.0
2005-02-15 14:00:00,30.65,30.68,30.64,30.67,127400.0,17.4567,17.4738,17.451,17.4681,127400.0
2005-02-15 14:10:00,30.66,30.7,30.66,30.69,126600.0,17.4624,17.4852,17.4624,17.4795,126600.0
2005-02-15 14:20:00,30.69,30.73,30.69,30.71,311200.0,17.4795,17.5023,17.4795,17.4909,311200.0
2005-02-15 14:30:00,30.71,30.72,30.69,30.7,252400.0,17.4909,17.4966,17.4795,17.4852,252400.0
2005-02-15 14:40:00,30.7,30.71,30.7,30.71,203000.0,17.4852,17.4909,17.4852,17.4909,203000.0
2005-02-15 14:50:00,30.71,30.73,30.71,30.73,101800.0,17.4909,17.5023,17.4909,17.5023,101800.0
2005-02-15 15:00:00,30.74,30.75,30.73,30.73,108400.0,17.508,17.5137,17.5023,17.5023,108400.0
2005-02-15 15:10:00,30.74,30.77,30.73,30.74,171600.0,17.508,17.5251,17.5023,17.508,171600.0
2005-02-15 15:20:00,30.73,30.74,30.71,30.71,170600.0,17.5023,17.508,17.4909,17.4909,170600.0
2005-02-15 15:30:00,30.71,30.71,30.69,30.7,583200.0,17.4909,17.4909,17.4795,17.4852,583200.0
2005-02-15 15:40:00,30.7,30.72,30.67,30.68,223600.0,17.4852,17.4966,17.4681,17.4738,223600.0
2005-02-15 15:50:00,30.67,30.7,30.67,30.68,534800.0,17.4681,17.4852,17.4681,17.4738,534800.0
2005-02-16 09:30:00,30.6,30.61,30.54,30.59,310600.0,17.4283,17.434,17.3941,17.4226,310600.0
2005-02-16 09:40:00,30.59,30.59,30.48,30.49,377200.0,17.4226,17.4226,17.3599,17.3656,377200.0
2005-02-16 09:50:00,30.48,30.5,30.42,30.47,189000.0,17.3599,17.3713,17.3257,17.3542,189000.0
2005-02-16 10:00:00,30.46,30.5,30.43,30.46,168200.0,17.3485,17.3713,17.3314,17.3485,168200.0
2005-02-16 10:10:00,30.46,30.52,30.44,30.51,142800.0,17.3485,17.3827,17.3371,17.377,142800.0
2005-02-16 10:20:00,30.5,30.5,30.46,30.47,169200.0,17.3713,17.3713,17.3485,17.3542,169200.0
2005-02-16 10:30:00,30.47,30.5,30.47,30.49,74400.0,17.3542,17.3713,17.3542,17.3656,74400.0
2005-02-16 10:40:00,30.49,30.49,30.45,30.46,148000.0,17.3656,17.3656,17.3428,17.3485,148000.0
2005-02-16 10:50:00,30.45,30.48,30.44,30.47,200800.0,17.3428,17.3599,17.3371,17.3542,200800.0
2005-02-16 11:00:00,30.47,30.48,30.43,30.47,199600.0,17.3542,17.3599,17.3314,17.3542,199600.0
2005-02-16 11:10:00,30.48,30.5,30.46,30.48,126800.0,17.3599,17.3713,17.3485,17.3599,126800.0
2005-02-16 11:20:00,30.48,30.49,30.45,30.46,113000.0,17.3599,17.3656,17.3428,17.3485,113000.0
2005-02-16 11:30:00,30.46,30.46,30.41,30.43,175200.0,17.3485,17.3485,17.32,17.3314,175200.0
2005-02-16 11:40:00,30.42,30.44,30.41,30.43,83400.0,17.3257,17.3371,17.32,17.3314,83400.0
2005-02-16 11:50:00,30.44,30.44,30.41,30.42,179600.0,17.3371,17.3371,17.32,17.3257,179600.0
2005-02-16 12:00:00,30.41,30.42,30.35,30.36,184800.0,17.32,17.3257,17.2859,17.2916,184800.0
2005-02-16 12:10:00,30.36,30.39,30.36,30.37,68200.0,17.2916,17.3087,17.2916,17.2973,68200.0
2005-02-16 12:20:00,30.37,30.4,30.36,30.38,142600.0,17.2973,17.3144,17.2916,17.303,142600.0
2005-02-16 12:30:00,30.38,30.41,30.37,30.4,137200.0,17.303,17.32,17.2973,17.3144,137200.0
2005-02-16 12:40:00,30.4,30.42,30.37,30.37,42600.0,17.3144,17.3257,17.2973,17.2973,42600.0
2005-02-16 12:50:00,30.37,30.41,30.37,30.41,27600.0,17.2973,17.32,17.2973,17.32,27600.0
2005-02-16 13:00:00,30.41,30.43,30.4,30.42,41200.0,17.32,17.3314,17.3144,17.3257,41200.0
2005-02-16 13:10:00,30.41,30.44,30.41,30.43,52800.0,17.32,17.3371,17.32,17.3314,52800.0
2005-02-16 13:20:00,30.43,30.43,30.41,30.42,144800.0,17.3314,17.3314,17.32,17.3257,144800.0
2005-02-16 13:30:00,30.41,30.43,30.4,30.41,169000.0,17.32,17.3314,17.3144,17.32,169000.0
2005-02-16 13:40:00,30.41,30.46,30.41,30.46,87800.0,17.32,17.3485,17.32,17.3485,87800.0
2005-02-16 13:50:00,30.46,30.46,30.42,30.43,55200.0,17.3485,17.3485,17.3257,17.3314,55200.0
2005-02-16 14:00:00,30.42,30.48,30.42,30.48,53800.0,17.3257,17.3599,17.3257,17.3599,53800.0
2005-02-16 14:10:00,30.48,30.49,30.46,30.48,106800.0,17.3599,17.3656,17.3485,17.3599,106800.0
2005-02-16 14:20:00,30.48,30.48,30.43,30.43,112200.0,17.3599,17.3599,17.3314,17.3314,112200.0
2005-02-16 14:30:00,30.45,30.46,30.41,30.41,134000.0,17.3428,17.3485,17.32,17.32,134000.0
2005-02-16 14:40:00,30.41,30.48,30.39,30.43,269000.0,17.32,17.3599,17.3087,17.3314,269000.0
2005-02-16 14:50:00,30.43,30.52,30.43,30.5,224800.0,17.3314,17.3827,17.3314,17.3713,224800.0
2005-02-16 15:00:00,30.49,30.5,30.45,30.48,288600.0,17.3656,17.3713,17.3428,17.3599,288600.0
2005-02-16 15:10:00,30.48,30.48,30.41,30.43,200400.0,17.3599,17.3599,17.32,17.3314,200400.0
2005-02-16 15:20:00,30.43,30.44,30.38,30.4,203000.0,17.3314,17.3371,17.303,17.3144,203000.0
2005-02-16 15:30:00,30.4,30.42,30.4,30.4,207000.0,17.3144,17.3257,17.3144,17.3144,207000.0
2005-02-16 15:40:00,30.4,30.4,30.38,30.4,195600.0,17.3144,17.3144,17.303,17.3144,195600.0
2005-02-16 15:50:00,30.4,30.4,30.38,30.38,402800.0,17.3144,17.3144,17.303,17.303,402800.0
2005-02-17 09:30:00,30.35,30.36,30.32,30.32,161600.0,17.2859,17.2916,17.2688,17.2688,161600.0
2005-02-17 09:40:00,30.33,30.33,30.29,30.33,116600.0,17.2745,17.2745,17.2517,17.2745,116600.0
2005-02-17 09:50:00,30.32,30.34,30.29,30.29,115000.0,17.2688,17.2802,17.2517,17.2517,115000.0
2005-02-17 10:00:00,30.29,30.31,30.25,30.31,122600.0,17.2517,17.2631,17.2289,17.2631,122600.0
2005-02-17 10:10:00,30.31,30.33,30.25,30.29,245000.0,17.2631,17.2745,17.2289,17.2517,245000.0
2005-02-17 10:20:00,30.29,30.31,30.25,30.3,144800.0,17.2517,17.2631,17.2289,17.2574,144800.0
2005-02-17 10:30:00,30.29,30.34,30.26,30.34,133000.0,17.2517,17.2802,17.2346,17.2802,133000.0
2005-02-17 10:40:00,30.34,30.34,30.27,30.31,85400.0,17.2802,17.2802,17.2403,17.2631,85400.0
2005-02-17 10:50:00,30.31,30.32,30.27,30.27,121600.0,17.2631,17.2688,17.2403,17.2403,121600.0
2005-02-17 11:00:00,30.28,30.32,30.27,30.32,94000.0,17.246,17.2688,17.2403,17.2688,94000.0
2005-02-17 11:10:00,30.32,30.34,30.28,30.28,133400.0,17.2688,17.2802,17.246,17.246,133400.0
2005-02-17 11:20:00,30.28,30.33,30.28,30.33,134800.0,17.246,17.2745,17.246,17.2745,134800.0
2005-02-17 11:30:00,30.33,30.33,30.29,30.3,56200.0,17.2745,17.2745,17.2517,17.2574,56200.0
2005-02-17 11:40:00,30.3,30.34,30.3,30.33,41200.0,17.2574,17.2802,17.2574,17.2745,41200.0
2005-02-17 11:50:00,30.33,30.34,30.29,30.3,70200.0,17.2745,17.2802,17.2517,17.2574,70200.0
2005-02-17 12:00:00,30.29,30.33,30.27,30.3,124200.0,17.2517,17.2745,17.2403,17.2574,124200.0
2005-02-17 12:10:00,30.3,30.33,30.3,30.33,72400.0,17.2574,17.2745,17.2574,17.2745,72400.0
2005-02-17 12:20:00,30.33,30.34,30.28,30.28,91800.0,17.2745,17.2802,17.246,17.246,91800.0
2005-02-17 12:30:00,30.28,30.29,30.27,30.27,63600.0,17.246,17.2517,17.2403,17.2403,63600.0
2005-02-17 12:40:00,30.27,30.29,30.27,30.28,52800.0,17.2403,17.2517,17.2403,17.246,52800.0
2005-02-17 12:50:00,30.27,30.28,30.23,30.26,297000.0,17.2403,17.246,17.2175,17.2346,297000.0
2005-02-17 13:00:00,30.26,30.31,30.25,30.25,121800.0,17.2346,17.2631,17.2289,17.2289,121800.0
2005-02-17 13:10:00,30.26,30.3,30.26,30.27,61400.0,17.2346,17.2574,17.2346,17.2403,61400.0
2005-02-17 13:20:00,30.27,30.29,30.24,30.27,127800.0,17.2403,17.2517,17.2232,17.2403,127800.0
2005-02-17 13:30:00,30.28,30.3,30.24,30.28,85600.0,17.246,17.2574,17.2232,17.246,85600.0
2005-02-17 13:40:00,30.29,30.37,30.29,30.36,170600.0,17.2517,17.2973,17.2517,17.2916,170600.0
2005-02-17 13:50:00,30.36,30.36,30.34,30.36,47400.0,17.2916,17.2916,17.2802,17.2916,47400.0
2005-02-17 14:00:00,30.36,30.36,30.31,30.33,172600.0,17.2916,17.2916,17.2631,17.2745,172600.0
2005-02-17 14:10:00,30.32,30.42,30.31,30.39,158800.0,17.2688,17.3257,17.2631,17.3087,158800.0
2005-02-17 14:20:00,30.39,30.4,30.35,30.36,112800.0,17.3087,17.3144,17.2859,17.2916,112800.0
2005-02-17 14:30:00,30.36,30.36,30.31,30.34,117400.0,17.2916,17.2916,17.2631,17.2802,117400.0
2005-02-17 14:40:00,30.34,30.35,30.24,30.27,125000.0,17.2802,17.2859,17.2232,17.2403,125000.0
2005-02-17 14:50:00,30.27,30.32,30.27,30.28,165000.0,17.2403,17.2688,17.2403,17.246,165000.0
2005-02-17 15:00:00,30.28,30.31,30.27,30.28,170400.0,17.246,17.2631,17.2403,17.246,170400.0
2005-02-17 15:10:00,30.28,30.3,30.25,30.29,198000.0,17.246,17.2574,17.2289,17.2517,198000.0
2005-02-17 15:20:00,30.3,30.3,30.27,30.28,170200.0,17.2574,17.2574,17.2403,17.246,170200.0
2005-02-17 15:30:00,30.28,30.31,30.27,30.28,202200.0,17.246,17.2631,17.2403,17.246,202200.0
2005-02-17 15:40:00,30.28,30.3,30.27,30.28,261400.0,17.246,17.2574,17.2403,17.246,261400.0
2005-02-17 15:50:00,30.28,30.29,30.21,30.21,394800.0,17.246,17.2517,17.2061,17.2061,394800.0
2005-02-18 09:30:00,30.23,30.24,30.16,30.21,928200.0,17.2175,17.2232,17.1777,17.2061,928200.0
2005-02-18 09:40:00,30.21,30.25,30.2,30.2,193800.0,17.2061,17.2289,17.2004,17.2004,193800.0
2005-02-18 09:50:00,30.2,30.23,30.18,30.18,241200.0,17.2004,17.2175,17.1891,17.1891,241200.0
2005-02-18 10:00:00,30.18,30.19,30.1,30.11,335600.0,17.1891,17.1947,17.1435,17.1492,335600.0
2005-02-18 10:10:00,30.11,30.13,30.08,30.08,204600.0,17.1492,17.1606,17.1321,17.1321,204600.0
2005-02-18 10:20:00,30.08,30.1,30.06,30.07,208400.0,17.1321,17.1435,17.1207,17.1264,208400.0
2005-02-18 10:30:00,30.07,30.07,30.05,30.06,203600.0,17.1264,17.1264,17.115,17.1207,203600.0
2005-02-18 10:40:00,30.06,30.07,30.0,30.0,201600.0,17.1207,17.1264,17.0865,17.0865,201600.0
2005-02-18 10:50:00,30.01,30.03,29.98,30.01,328400.0,17.0922,17.1036,17.0751,17.0922,328400.0
2005-02-18 11:00:00,30.01,30.04,30.0,30.02,192200.0,17.0922,17.1093,17.0865,17.0979,192200.0
2005-02-18 11:10:00,30.02,30.03,29.98,29.98,202000.0,17.0979,17.1036,17.0751,17.0751,202000.0
2005-02-18 11:20:00,29.99,29.99,29.98,29.99,155200.0,17.0808,17.0808,17.0751,17.0808,155200.0
2005-02-18 11:30:00,29.99,30.0,29.96,29.96,153200.0,17.0808,17.0865,17.0637,17.0637,153200.0
2005-02-18 11:40:00,29.96,29.97,29.91,29.91,271800.0,17.0637,17.0694,17.0353,17.0353,271800.0
2005-02-18 11:50:00,29.91,29.91,29.86,29.91,363000.0,17.0353,17.0353,17.0068,17.0353,363000.0
2005-02-18 12:00:00,29.9,29.92,29.87,29.91,241400.0,17.0296,17.041,17.0125,17.0353,241400.0
2005-02-18 12:10:00,29.91,29.95,29.9,29.93,271600.0,17.0353,17.0581,17.0296,17.0467,271600.0
2005-02-18 12:20:00,29.93,29.93,29.91,29.92,271400.0,17.0467,17.0467,17.0353,17.041,271400.0
2005-02-18 12:30:00,29.92,29.93,29.91,29.92,117400.0,17.041,17.0467,17.0353,17.041,117400.0
2005-02-18 12:40:00,29.92,29.93,29.9,29.91,106400.0,17.041,17.0467,17.0296,17.0353,106400.0
2005-02-18 12:50:00,29.9,29.92,29.9,29.91,128600.0,17.0296,17.041,17.0296,17.0353,128600.0
2005-02-18 13:00:00,29.91,29.91,29.89,29.9,82600.0,17.0353,17.0353,17.0239,17.0296,82600.0
2005-02-18 13:10:00,29.9,29.9,29.88,29.89,91400.0,17.0296,17.0296,17.0182,17.0239,91400.0
2005-02-18 13:20:00,29.89,29.91,29.88,29.9,97200.0,17.0239,17.0353,17.0182,17.0296,97200.0
2005-02-18 13:30:00,29.89,29.89,29.88,29.88,117600.0,17.0239,17.0239,17.0182,17.0182,117600.0
2005-02-18 13:40:00,29.88,29.91,29.88,29.9,91600.0,17.0182,17.0353,17.0182,17.0296,91600.0
2005-02-18 13:50:00,29.9,29.92,29.89,29.9,67000.0,17.0296,17.041,17.0239,17.0296,67000.0
2005-02-18 14:00:00,29.91,29.93,29.9,29.93,133600.0,17.0353,17.0467,17.0296,17.0467,133600.0
2005-02-18 14:10:00,29.93,29.95,29.93,29.95,179000.0,17.0467,17.0581,17.0467,17.0581,179000.0
2005-02-18 14:20:00,29.95,29.98,29.94,29.97,155400.0,17.0581,17.0751,17.0524,17.0694,155400.0
2005-02-18 14:30:00,29.97,29.98,29.97,29.97,85400.0,17.0694,17.0751,17.0694,17.0694,85400.0
2005-02-18 14:40:00,29.97,29.97,29.95,29.95,89800.0,17.0694,17.0694,17.0581,17.0581,89800.0
2005-02-18 14:50:00,29.95,29.95,29.92,29.93,117600.0,17.0581,17.0581,17.041,17.0467,117600.0
2005-02-18 15:00:00,29.92,29.93,29.9,29.91,93400.0,17.041,17.0467,17.0296,17.0353,93400.0
2005-02-18 15:10:00,29.91,29.93,29.9,29.93,68800.0,17.0353,17.0467,17.0296,17.0467,68800.0
2005-02-18 15:20:00,29.93,29.94,29.9,29.91,160200.0,17.0467,17.0524,17.0296,17.0353,160200.0
2005-02-18 15:30:00,29.91,29.92,29.9,29.9,209200.0,17.0353,17.041,17.0296,17.0296,209200.0
2005-02-18 15:40:00,29.9,29.97,29.9,29.96,299200.0,17.0296,17.0694,17.0296,17.0637,299200.0
2005-02-18 15:50:00,29.96,30.04,29.92,29.92,485600.0,17.0637,17.1093,17.041,17.041,485600.0
2005-02-22 09:30:00,29.85,29.9,29.85,29.9,335000.0,17.0011,17.0296,17.0011,17.0296,335000.0
2005-02-22 09:40:00,29.89,29.92,29.86,29.89,188800.0,17.0239,17.041,17.0068,17.0239,188800.0
2005-02-22 09:50:00,29.89,29.93,29.88,29.89,306600.0,17.0239,17.0467,17.0182,17.0239,306600.0
2005-02-22 10:00:00,29.88,29.89,29.85,29.86,269600.0,17.0182,17.0239,17.0011,17.0068,269600.0
2005-02-22 10:10:00,29.86,29.86,29.79,29.79,294200.0,17.0068,17.0068,16.9669,16.9669,294200.0
2005-02-22 10:20:00,29.79,29.86,29.75,29.83,419600.0,16.9669,17.0068,16.9441,16.9897,419600.0
2005-02-22 10:30:00,29.83,29.86,29.79,29.85,765400.0,16.9897,17.0068,16.9669,17.0011,765400.0
2005-02-22 10:40:00,29.85,29.85,29.82,29.82,397800.0,17.0011,17.0011,16.984,16.984,397800.0
2005-02-22 10:50:00,29.83,29.84,29.8,29.8,175000.0,16.9897,16.9954,16.9726,16.9726,175000.0
2005-02-22 11:00:00,29.8,29.8,29.72,29.72,215800.0,16.9726,16.9726,16.9271,16.9271,215800.0
2005-02-22 11:10:00,29.72,29.73,29.66,29.66,290600.0,16.9271,16.9328,16.8929,16.8929,290600.0
2005-02-22 11:20:00,29.66,29.7,29.65,29.69,204800.0,16.8929,16.9157,16.8872,16.91,204800.0
2005-02-22 11:30:00,29.68,29.73,29.68,29.72,145800.0,16.9043,16.9328,16.9043,16.9271,145800.0
2005-02-22 11:40:00,29.72,29.75,29.71,29.73,146000.0,16.9271,16.9441,16.9214,16.9328,146000.0
2005-02-22 11:50:00,29.73,29.73,29.64,29.64,204000.0,16.9328,16.9328,16.8815,16.8815,204000.0
2005-02-22 12:00:00,29.64,29.65,29.6,29.65,227200.0,16.8815,16.8872,16.8587,16.8872,227200.0
2005-02-22 12:10:00,29.65,29.66,29.6,29.6,204800.0,16.8872,16.8929,16.8587,16.8587,204800.0
2005-02-22 12:20:00,29.61,29.61,29.54,29.58,377600.0,16.8644,16.8644,16.8245,16.8473,377600.0
2005-02-22 12:30:00,29.58,29.58,29.46,29.48,318200.0,16.8473,16.8473,16.779,16.7904,318200.0
2005-02-22 12:40:00,29.48,29.54,29.47,29.5,213600.0,16.7904,16.8245,16.7847,16.8018,213600.0
2005-02-22 12:50:00,29.51,29.52,29.5,29.5,208000.0,16.8075,16.8131,16.8018,16.8018,208000.0
2005-02-22 13:00:00,29.5,29.56,29.5,29.54,178800.0,16.8018,16.8359,16.8018,16.8245,178800.0
2005-02-22 13:10:00,29.53,29.56,29.5,29.56,135200.0,16.8188,16.8359,16.8018,16.8359,135200.0
2005-02-22 13:20:00,29.56,29.56,29.53,29.55,145600.0,16.8359,16.8359,16.8188,16.8302,145600.0
2005-02-22 13:30:00,29.54,29.55,29.5,29.51,160600.0,16.8245,16.8302,16.8018,16.8075,160600.0
2005-02-22 13:40:00,29.51,29.82,29.51,29.54,96800.0,16.8075,16.984,16.8075,16.8245,96800.0
2005-02-22 13:50:00,29.54,29.71,29.49,29.5,178200.0,16.8245,16.9214,16.7961,16.8018,178200.0
2005-02-22 14:00:00,29.51,29.52,29.48,29.49,178400.0,16.8075,16.8131,16.7904,16.7961,178400.0
2005-02-22 14:10:00,29.5,29.53,29.5,29.52,128800.0,16.8018,16.8188,16.8018,16.8131,128800.0
2005-02-22 14:20:00,29.51,29.53,29.51,29.53,215600.0,16.8075,16.8188,16.8075,16.8188,215600.0
2005-02-22 14:30:00,29.53,29.53,29.49,29.5,226800.0,16.8188,16.8188,16.7961,16.8018,226800.0
2005-02-22 14:40:00,29.5,29.53,29.5,29.5,185600.0,16.8018,16.8188,16.8018,16.8018,185600.0
2005-02-22 14:50:00,29.5,29.51,29.49,29.49,162600.0,16.8018,16.8075,16.7961,16.7961,162600.0
2005-02-22 15:00:00,29.49,29.51,29.49,29.5,197400.0,16.7961,16.8075,16.7961,16.8018,197400.0
2005-02-22 15:10:00,29.5,29.5,29.47,29.48,183800.0,16.8018,16.8018,16.7847,16.7904,183800.0
2005-02-22 15:20:00,29.48,29.48,29.45,29.46,169000.0,16.7904,16.7904,16.7733,16.779,169000.0
2005-02-22 15:30:00,29.46,29.48,29.43,29.45,308000.0,16.779,16.7904,16.7619,16.7733,308000.0
2005-02-22 15:40:00,29.46,29.46,29.4,29.41,307800.0,16.779,16.779,16.7448,16.7505,307800.0
2005-02-22 15:50:00,29.41,29.44,29.39,29.43,428600.0,16.7505,16.7676,16.7391,16.7619,428600.0
2005-02-23 09:30:00,29.63,29.7,29.61,29.7,368000.0,16.8758,16.9157,16.8644,16.9157,368000.0
2005-02-23 09:40:00,29.69,29.7,29.61,29.63,252400.0,16.91,16.9157,16.8644,16.8758,252400.0
2005-02-23 09:50:00,29.63,29.75,29.63,29.68,257800.0,16.8758,16.9441,16.8758,16.9043,257800.0
2005-02-23 10:00:00,29.66,29.7,29.64,29.68,280200.0,16.8929,16.9157,16.8815,16.9043,280200.0
2005-02-23 10:10:00,29.68,29.7,29.68,29.68,201200.0,16.9043,16.9157,16.9043,16.9043,201200.0
2005-02-23 10:20:00,29.68,29.73,29.65,29.65,211200.0,16.9043,16.9328,16.8872,16.8872,211200.0
2005-02-23 10:30:00,29.65,29.68,29.6,29.61,239800.0,16.8872,16.9043,16.8587,16.8644,239800.0
2005-02-23 10:40:00,29.61,29.61,29.57,29.59,182400.0,16.8644,16.8644,16.8416,16.853,182400.0
2005-02-23 10:50:00,29.58,29.6,29.56,29.6,163800.0,16.8473,16.8587,16.8359,16.8587,163800.0
2005-02-23 11:00:00,29.6,29.64,29.59,29.63,150400.0,16.8587,16.8815,16.853,16.8758,150400.0
2005-02-23 11:10:00,29.64,29.65,29.6,29.65,87800.0,16.8815,16.8872,16.8587,16.8872,87800.0
2005-02-23 11:20:00,29.65,29.69,29.64,29.68,176200.0,16.8872,16.91,16.8815,16.9043,176200.0
2005-02-23 11:30:00,29.68,29.7,29.67,29.68,142800.0,16.9043,16.9157,16.8986,16.9043,142800.0
2005-02-23 11:40:00,29.68,29.68,29.64,29.65,167000.0,16.9043,16.9043,16.8815,16.8872,167000.0
2005-02-23 11:50:00,29.65,29.7,29.65,29.68,222200.0,16.8872,16.9157,16.8872,16.9043,222200.0
2005-02-23 12:00:00,29.68,29.68,29.65,29.65,136200.0,16.9043,16.9043,16.8872,16.8872,136200.0
2005-02-23 12:10:00,29.65,29.67,29.64,29.66,84600.0,16.8872,16.8986,16.8815,16.8929,84600.0
2005-02-23 12:20:00,29.66,29.68,29.66,29.67,118400.0,16.8929,16.9043,16.8929,16.8986,118400.0
2005-02-23 12:30:00,29.67,29.68,29.66,29.68,81000.0,16.8986,16.9043,16.8929,16.9043,81000.0
2005-02-23 12:40:00,29.68,29.68,29.66,29.68,87600.0,16.9043,16.9043,16.8929,16.9043,87600.0
2005-02-23 12:50:00,29.68,29.69,29.67,29.68,85400.0,16.9043,16.91,16.8986,16.9043,85400.0
2005-02-23 13:00:00,29.68,29.68,29.66,29.66,105800.0,16.9043,16.9043,16.8929,16.8929,105800.0
2005-02-23 13:10:00,29.66,29.66,29.63,29.65,154600.0,16.8929,16.8929,16.8758,16.8872,154600.0
2005-02-23 13:20:00,29.65,29.65,29.62,29.64,124200.0,16.8872,16.8872,16.8701,16.8815,124200.0
2005-02-23 13:30:00,29.65,29.65,29.63,29.65,100200.0,16.8872,16.8872,16.8758,16.8872,100200.0
2005-02-23 13:40:00,29.65,29.65,29.61,29.65,161600.0,16.8872,16.8872,16.8644,16.8872,161600.0
2005-02-23 13:50:00,29.65,29.66,29.64,29.65,149400.0,16.8872,16.8929,16.8815,16.8872,149400.0
2005-02-23 14:00:00,29.65,29.68,29.63,29.65,246400.0,16.8872,16.9043,16.8758,16.8872,246400.0
2005-02-23 14:10:00,29.65,29.65,29.59,29.63,227800.0,16.8872,16.8872,16.853,16.8758,227800.0
2005-02-23 14:20:00,29.63,29.68,29.62,29.68,217200.0,16.8758,16.9043,16.8701,16.9043,217200.0
2005-02-23 14:30:00,29.68,29.71,29.67,29.7,144400.0,16.9043,16.9214,16.8986,16.9157,144400.0
2005-02-23 14:40:00,29.7,29.72,29.68,29.72,231800.0,16.9157,16.9271,16.9043,16.9271,231800.0
2005-02-23 14:50:00,29.72,29.75,29.71,29.74,214400.0,16.9271,16.9441,16.9214,16.9384,214400.0
2005-02-23 15:00:00,29.74,29.75,29.71,29.75,150800.0,16.9384,16.9441,16.9214,16.9441,150800.0
2005-02-23 15:10:00,29.75,29.77,29.73,29.77,213800.0,16.9441,16.9555,16.9328,16.9555,213800.0
2005-02-23 15:20:00,29.78,29.8,29.76,29.76,211200.0,16.9612,16.9726,16.9498,16.9498,211200.0
2005-02-23 15:30:00,29.77,29.8,29.75,29.75,227800.0,16.9555,16.9726,16.9441,16.9441,227800.0
2005-02-23 15:40:00,29.75,29.75,29.71,29.72,341800.0,16.9441,16.9441,16.9214,16.9271,341800.0
2005-02-23 15:50:00,29.72,29.73,29.68,29.72,326800.0,16.9271,16.9328,16.9043,16.9271,326800.0
2005-02-24 09:30:00,29.97,30.0,29.91,29.97,540600.0,17.0694,17.0865,17.0353,17.0694,540600.0
2005-02-24 09:40:00,29.97,29.97,29.84,29.84,433400.0,17.0694,17.0694,16.9954,16.9954,433400.0
2005-02-24 09:50:00,29.85,29.88,29.85,29.86,255400.0,17.0011,17.0182,17.0011,17.0068,255400.0
2005-02-24 10:00:00,29.86,29.88,29.84,29.85,275800.0,17.0068,17.0182,16.9954,17.0011,275800.0
2005-02-24 10:10:00,29.85,29.9,29.83,29.89,186400.0,17.0011,17.0296,16.9897,17.0239,186400.0
2005-02-24 10:20:00,29.9,29.9,29.85,29.86,149000.0,17.0296,17.0296,17.0011,17.0068,149000.0
2005-02-24 10:30:00,29.86,29.96,29.85,29.89,361800.0,17.0068,17.0637,17.0011,17.0239,361800.0
2005-02-24 10:40:00,29.89,29.91,29.83,29.85,200200.0,17.0239,17.0353,16.9897,17.0011,200200.0
2005-02-24 10:50:00,29.85,29.85,29.81,29.82,261800.0,17.0011,17.0011,16.9783,16.984,261800.0
2005-02-24 11:00:00,29.82,29.86,29.81,29.85,222000.0,16.984,17.0068,16.9783,17.0011,222000.0
2005-02-24 11:10:00,29.85,29.89,29.83,29.88,152800.0,17.0011,17.0239,16.9897,17.0182,152800.0
2005-02-24 11:20:00,29.88,29.9,29.85,29.86,192400.0,17.0182,17.0296,17.0011,17.0068,192400.0
2005-02-24 11:30:00,29.85,29.88,29.85,29.87,91400.0,17.0011,17.0182,17.0011,17.0125,91400.0
2005-02-24 11:40:00,29.86,29.88,29.85,29.85,125400.0,17.0068,17.0182,17.0011,17.0011,125400.0
2005-02-24 11:50:00,29.85,29.85,29.81,29.83,148800.0,17.0011,17.0011,16.9783,16.9897,148800.0
2005-02-24 12:00:00,29.84,29.85,29.82,29.82,140600.0,16.9954,17.0011,16.984,16.984,140600.0
2005-02-24 12:10:00,29.82,29.83,29.81,29.81,116400.0,16.984,16.9897,16.9783,16.9783,116400.0
2005-02-24 12:20:00,29.81,29.83,29.78,29.79,200600.0,16.9783,16.9897,16.9612,16.9669,200600.0
2005-02-24 12:30:00,29.79,29.81,29.78,29.81,140200.0,16.9669,16.9783,16.9612,16.9783,140200.0
2005-02-24 12:40:00,29.81,29.82,29.79,29.8,194400.0,16.9783,16.984,16.9669,16.9726,194400.0
2005-02-24 12:50:00,29.79,29.81,29.75,29.75,173800.0,16.9669,16.9783,16.9441,16.9441,173800.0
2005-02-24 13:00:00,29.75,29.76,29.74,29.75,132400.0,16.9441,16.9498,16.9384,16.9441,132400.0
2005-02-24 13:10:00,29.75,29.77,29.75,29.76,199400.0,16.9441,16.9555,16.9441,16.9498,199400.0
2005-02-24 13:20:00,29.76,29.78,29.75,29.75,146600.0,16.9498,16.9612,16.9441,16.9441,146600.0
2005-02-24 13:30:00,29.75,29.81,29.75,29.8,137000.0,16.9441,16.9783,16.9441,16.9726,137000.0
2005-02-24 13:40:00,29.8,29.81,29.76,29.76,67200.0,16.9726,16.9783,16.9498,16.9498,67200.0
2005-02-24 13:50:00,29.76,29.8,29.76,29.79,93800.0,16.9498,16.9726,16.9498,16.9669,93800.0
2005-02-24 14:00:00,29.79,29.8,29.77,29.77,193000.0,16.9669,16.9726,16.9555,16.9555,193000.0
2005-02-24 14:10:00,29.79,29.86,29.79,29.84,377800.0,16.9669,17.0068,16.9669,16.9954,377800.0
2005-02-24 14:20:00,29.84,29.87,29.83,29.85,178600.0,16.9954,17.0125,16.9897,17.0011,178600.0
2005-02-24 14:30:00,29.85,29.85,29.8,29.81,230800.0,17.0011,17.0011,16.9726,16.9783,230800.0
2005-02-24 14:40:00,29.82,29.84,29.81,29.83,91200.0,16.984,16.9954,16.9783,16.9897,91200.0
2005-02-24 14:50:00,29.83,29.84,29.82,29.84,213400.0,16.9897,16.9954,16.984,16.9954,213400.0
2005-02-24 15:00:00,29.84,29.87,29.83,29.85,204400.0,16.9954,17.0125,16.9897,17.0011,204400.0
2005-02-24 15:10:00,29.85,29.86,29.83,29.84,270000.0,17.0011,17.0068,16.9897,16.9954,270000.0
2005-02-24 15:20:00,29.84,29.86,29.83,29.86,244200.0,16.9954,17.0068,16.9897,17.0068,244200.0
2005-02-24 15:30:00,29.85,29.9,29.85,29.88,282200.0,17.0011,17.0296,17.0011,17.0182,282200.0
2005-02-24 15:40:00,29.86,29.89,29.84,29.85,370600.0,17.0068,17.0239,16.9954,17.0011,370600.0
2005-02-24 15:50:00,29.85,29.86,29.83,29.85,400000.0,17.0011,17.0068,16.9897,17.0011,400000.0
2005-02-25 09:30:00,29.85,29.85,29.77,29.78,378000.0,17.0011,17.0011,16.9555,16.9612,378000.0
2005-02-25 09:40:00,29.78,29.82,29.75,29.81,276000.0,16.9612,16.984,16.9441,16.9783,276000.0
2005-02-25 09:50:00,29.79,29.81,29.75,29.76,204200.0,16.9669,16.9783,16.9441,16.9498,204200.0
2005-02-25 10:00:00,29.76,29.79,29.75,29.76,192400.0,16.9498,16.9669,16.9441,16.9498,192400.0
2005-02-25 10:10:00,29.76,29.79,29.75,29.75,148800.0,16.9498,16.9669,16.9441,16.9441,148800.0
2005-02-25 10:20:00,29.75,29.77,29.74,29.77,202400.0,16.9441,16.9555,16.9384,16.9555,202400.0
2005-02-25 10:30:00,29.77,29.81,29.77,29.81,127000.0,16.9555,16.9783,16.9555,16.9783,127000.0
2005-02-25 10:40:00,29.81,29.81,29.77,29.77,120400.0,16.9783,16.9783,16.9555,16.9555,120400.0
2005-02-25 10:50:00,29.77,29.85,29.77,29.84,170000.0,16.9555,17.0011,16.9555,16.9954,170000.0
2005-02-25 11:00:00,29.84,29.93,29.82,29.92,294600.0,16.9954,17.0467,16.984,17.041,294600.0
2005-02-25 11:10:00,29.91,29.93,29.88,29.88,134000.0,17.0353,17.0467,17.0182,17.0182,134000.0
2005-02-25 11:20:00,29.88,29.9,29.85,29.88,123400.0,17.0182,17.0296,17.0011,17.0182,123400.0
2005-02-25 11:30:00,29.88,29.89,29.87,29.88,86000.0,17.0182,17.0239,17.0125,17.0182,86000.0
2005-02-25 11:40:00,29.89,29.89,29.87,29.88,56800.0,17.0239,17.0239,17.0125,17.0182,56800.0
2005-02-25 11:50:00,29.88,29.93,29.88,29.93,240200.0,17.0182,17.0467,17.0182,17.0467,240200.0
2005-02-25 12:00:00,29.93,29.95,29.91,29.93,134200.0,17.0467,17.0581,17.0353,17.0467,134200.0
2005-02-25 12:10:00,29.93,29.94,29.91,29.93,58000.0,17.0467,17.0524,17.0353,17.0467,58000.0
2005-02-25 12:20:00,29.93,29.95,29.93,29.95,110800.0,17.0467,17.0581,17.0467,17.0581,110800.0
2005-02-25 12:30:00,29.95,29.96,29.93,29.96,121400.0,17.0581,17.0637,17.0467,17.0637,121400.0
2005-02-25 12:40:00,29.96,29.98,29.95,29.98,71600.0,17.0637,17.0751,17.0581,17.0751,71600.0
2005-02-25 12:50:00,29.98,30.0,29.98,29.98,136200.0,17.0751,17.0865,17.0751,17.0751,136200.0
2005-02-25 13:00:00,29.98,29.99,29.96,29.98,96400.0,17.0751,17.0808,17.0637,17.0751,96400.0
2005-02-25 13:10:00,29.98,29.98,29.94,29.95,136200.0,17.0751,17.0751,17.0524,17.0581,136200.0
2005-02-25 13:20:00,29.95,29.97,29.93,29.94,129800.0,17.0581,17.0694,17.0467,17.0524,129800.0
2005-02-25 13:30:00,29.95,29.96,29.93,29.95,148600.0,17.0581,17.0637,17.0467,17.0581,148600.0
2005-02-25 13:40:00,29.95,29.96,29.93,29.94,107200.0,17.0581,17.0637,17.0467,17.0524,107200.0
2005-02-25 13:50:00,29.94,30.0,29.94,29.99,151400.0,17.0524,17.0865,17.0524,17.0808,151400.0
2005-02-25 14:00:00,29.99,30.0,29.98,29.99,58800.0,17.0808,17.0865,17.0751,17.0808,58800.0
2005-02-25 14:10:00,29.99,30.05,29.99,30.04,167000.0,17.0808,17.115,17.0808,17.1093,167000.0
2005-02-25 14:20:00,30.04,30.08,30.03,30.05,225600.0,17.1093,17.1321,17.1036,17.115,225600.0
2005-02-25 14:30:00,30.06,30.08,30.05,30.06,120600.0,17.1207,17.1321,17.115,17.1207,120600.0
2005-02-25 14:40:00,30.06,30.06,29.99,30.0,210400.0,17.1207,17.1207,17.0808,17.0865,210400.0
2005-02-25 14:50:00,30.0,30.03,30.0,30.0,166400.0,17.0865,17.1036,17.0865,17.0865,166400.0
2005-02-25 15:00:00,30.01,30.04,30.0,30.01,123200.0,17.0922,17.1093,17.0865,17.0922,123200.0
2005-02-25 15:10:00,30.01,30.04,30.01,30.02,120800.0,17.0922,17.1093,17.0922,17.0979,120800.0
2005-02-25 15:20:00,30.02,30.02,30.0,30.01,211000.0,17.0979,17.0979,17.0865,17.0922,211000.0
2005-02-25 15:30:00,30.0,30.03,29.96,29.96,223200.0,17.0865,17.1036,17.0637,17.0637,223200.0
2005-02-25 15:40:00,29.97,29.98,29.95,29.96,220800.0,17.0694,17.0751,17.0581,17.0637,220800.0
2005-02-25 15:50:00,29.96,30.01,29.96,29.96,333200.0,17.0637,17.0922,17.0637,17.0637,333200.0
2005-02-28 09:30:00,29.85,29.9,29.84,29.86,339600.0,17.0011,17.0296,16.9954,17.0068,339600.0
2005-02-28 09:40:00,29.89,29.89,29.76,29.84,320800.0,17.0239,17.0239,16.9498,16.9954,320800.0
2005-02-28 09:50:00,29.84,29.93,29.83,29.92,242400.0,16.9954,17.0467,16.9897,17.041,242400.0
2005-02-28 10:00:00,29.92,29.96,29.88,29.91,172800.0,17.041,17.0637,17.0182,17.0353,172800.0
2005-02-28 10:10:00,29.91,29.91,29.86,29.88,180000.0,17.0353,17.0353,17.0068,17.0182,180000.0
2005-02-28 10:20:00,29.88,29.93,29.86,29.91,208200.0,17.0182,17.0467,17.0068,17.0353,208200.0
2005-02-28 10:30:00,29.91,29.94,29.89,29.93,261000.0,17.0353,17.0524,17.0239,17.0467,261000.0
2005-02-28 10:40:00,29.92,29.96,29.91,29.93,297200.0,17.041,17.0637,17.0353,17.0467,297200.0
2005-02-28 10:50:00,29.93,29.93,29.89,29.91,210600.0,17.0467,17.0467,17.0239,17.0353,210600.0
2005-02-28 11:00:00,29.91,29.91,29.89,29.91,400000.0,17.0353,17.0353,17.0239,17.0353,400000.0
2005-02-28 11:10:00,29.9,29.91,29.89,29.91,201000.0,17.0296,17.0353,17.0239,17.0353,201000.0
2005-02-28 11:20:00,29.91,29.91,29.89,29.89,167800.0,17.0353,17.0353,17.0239,17.0239,167800.0
2005-02-28 11:30:00,29.9,29.93,29.87,29.89,150000.0,17.0296,17.0467,17.0125,17.0239,150000.0
2005-02-28 11:40:00,29.89,29.89,29.86,29.86,208600.0,17.0239,17.0239,17.0068,17.0068,208600.0
2005-02-28 11:50:00,29.85,29.9,29.83,29.84,199800.0,17.0011,17.0296,16.9897,16.9954,199800.0
2005-02-28 12:00:00,29.84,29.84,29.75,29.78,403200.0,16.9954,16.9954,16.9441,16.9612,403200.0
2005-02-28 12:10:00,29.78,29.78,29.75,29.76,435400.0,16.9612,16.9612,16.9441,16.9498,435400.0
2005-02-28 12:20:00,29.77,29.77,29.7,29.7,292800.0,16.9555,16.9555,16.9157,16.9157,292800.0
2005-02-28 12:30:00,29.7,29.73,29.68,29.73,243400.0,16.9157,16.9328,16.9043,16.9328,243400.0
2005-02-28 12:40:00,29.72,29.74,29.67,29.67,170800.0,16.9271,16.9384,16.8986,16.8986,170800.0
2005-02-28 12:50:00,29.67,29.69,29.65,29.67,235800.0,16.8986,16.91,16.8872,16.8986,235800.0
2005-02-28 13:00:00,29.66,29.73,29.66,29.73,179400.0,16.8929,16.9328,16.8929,16.9328,179400.0
2005-02-28 13:10:00,29.72,29.74,29.68,29.71,186000.0,16.9271,16.9384,16.9043,16.9214,186000.0
2005-02-28 13:20:00,29.71,29.73,29.68,29.7,181200.0,16.9214,16.9328,16.9043,16.9157,181200.0
2005-02-28 13:30:00,29.71,29.74,29.68,29.71,119600.0,16.9214,16.9384,16.9043,16.9214,119600.0
2005-02-28 13:40:00,29.71,29.71,29.68,29.7,179800.0,16.9214,16.9214,16.9043,16.9157,179800.0
2005-02-28 13:50:00,29.7,29.71,29.66,29.66,165400.0,16.9157,16.9214,16.8929,16.8929,165400.0
2005-02-28 14:00:00,29.65,29.65,29.6,29.63,343000.0,16.8872,16.8872,16.8587,16.8758,343000.0
2005-02-28 14:10:00,29.63,29.66,29.63,29.65,186200.0,16.8758,16.8929,16.8758,16.8872,186200.0
2005-02-28 14:20:00,29.66,29.7,29.66,29.7,78600.0,16.8929,16.9157,16.8929,16.9157,78600.0
2005-02-28 14:30:00,29.7,29.72,29.68,29.72,105400.0,16.9157,16.9271,16.9043,16.9271,105400.0
2005-02-28 14:40:00,29.71,29.75,29.7,29.74,302800.0,16.9214,16.9441,16.9157,16.9384,302800.0
2005-02-28 14:50:00,29.74,29.75,29.68,29.7,237800.0,16.9384,16.9441,16.9043,16.9157,237800.0
2005-02-28 15:00:00,29.7,29.75,29.67,29.73,244200.0,16.9157,16.9441,16.8986,16.9328,244200.0
2005-02-28 15:10:00,29.74,29.78,29.73,29.76,268800.0,16.9384,16.9612,16.9328,16.9498,268800.0
2005-02-28 15:20:00,29.77,29.78,29.72,29.74,126000.0,16.9555,16.9612,16.9271,16.9384,126000.0
2005-02-28 15:30:00,29.74,29.8,29.74,29.76,253800.0,16.9384,16.9726,16.9384,16.9498,253800.0
2005-02-28 15:40:00,29.76,29.79,29.74,29.79,367400.0,16.9498,16.9669,16.9384,16.9669,367400.0
2005-02-28 15:50:00,29.79,29.8,29.66,29.67,424200.0,16.9669,16.9726,16.8929,16.8986,424200.0
2005-03-01 09:30:00,29.83,29.9,29.83,29.85,464200.0,16.9897,17.0296,16.9897,17.0011,464200.0
2005-03-01 09:40:00,29.85,29.93,29.85,29.9,183600.0,17.0011,17.0467,17.0011,17.0296,183600.0
2005-03-01 09:50:00,29.91,29.95,29.9,29.94,226200.0,17.0353,17.0581,17.0296,17.0524,226200.0
2005-03-01 10:00:00,29.95,29.99,29.93,29.98,521200.0,17.0581,17.0808,17.0467,17.0751,521200.0
2005-03-01 10:10:00,29.98,29.99,29.95,29.98,126400.0,17.0751,17.0808,17.0581,17.0751,126400.0
2005-03-01 10:20:00,29.98,29.98,29.95,29.97,119000.0,17.0751,17.0751,17.0581,17.0694,119000.0
2005-03-01 10:30:00,29.96,29.97,29.94,29.97,106400.0,17.0637,17.0694,17.0524,17.0694,106400.0
2005-03-01 10:40:00,29.97,29.97,29.95,29.96,166800.0,17.0694,17.0694,17.0581,17.0637,166800.0
2005-03-01 10:50:00,29.96,29.97,29.92,29.94,113600.0,17.0637,17.0694,17.041,17.0524,113600.0
2005-03-01 11:00:00,29.94,29.94,29.91,29.92,225600.0,17.0524,17.0524,17.0353,17.041,225600.0
2005-03-01 11:10:00,29.92,29.93,29.9,29.93,135000.0,17.041,17.0467,17.0296,17.0467,135000.0
2005-03-01 11:20:00,29.93,29.96,29.91,29.92,121600.0,17.0467,17.0637,17.0353,17.041,121600.0
2005-03-01 11:30:00,29.92,29.95,29.83,29.93,92200.0,17.041,17.0581,16.9897,17.0467,92200.0
2005-03-01 11:40:00,29.93,29.99,29.93,29.98,192400.0,17.0467,17.0808,17.0467,17.0751,192400.0
2005-03-01 11:50:00,29.98,30.0,29.96,30.0,301600.0,17.0751,17.0865,17.0637,17.0865,301600.0
2005-03-01 12:00:00,30.0,30.0,29.97,29.99,126800.0,17.0865,17.0865,17.0694,17.0808,126800.0
2005-03-01 12:10:00,29.99,30.02,29.99,30.0,113600.0,17.0808,17.0979,17.0808,17.0865,113600.0
2005-03-01 12:20:00,30.0,30.01,30.0,30.0,134600.0,17.0865,17.0922,17.0865,17.0865,134600.0
2005-03-01 12:30:00,30.0,30.01,29.98,29.98,77800.0,17.0865,17.0922,17.0751,17.0751,77800.0
2005-03-01 12:40:00,29.98,30.0,29.98,29.98,81000.0,17.0751,17.0865,17.0751,17.0751,81000.0
2005-03-01 12:50:00,29.98,29.99,29.95,29.99,215000.0,17.0751,17.0808,17.0581,17.0808,215000.0
2005-03-01 13:00:00,29.99,30.0,29.98,30.0,159600.0,17.0808,17.0865,17.0751,17.0865,159600.0
2005-03-01 13:10:00,29.99,30.0,29.99,29.99,72600.0,17.0808,17.0865,17.0808,17.0808,72600.0
2005-03-01 13:20:00,29.99,29.99,29.98,29.99,133800.0,17.0808,17.0808,17.0751,17.0808,133800.0
2005-03-01 13:30:00,29.98,29.99,29.97,29.98,234600.0,17.0751,17.0808,17.0694,17.0751,234600.0
2005-03-01 13:40:00,29.99,30.0,29.97,29.98,121800.0,17.0808,17.0865,17.0694,17.0751,121800.0
2005-03-01 13:50:00,29.98,30.0,29.97,29.99,77600.0,17.0751,17.0865,17.0694,17.0808,77600.0
2005-03-01 14:00:00,29.99,30.02,29.99,30.01,99000.0,17.0808,17.0979,17.0808,17.0922,99000.0
2005-03-01 14:10:00,30.0,30.05,30.0,30.05,151600.0,17.0865,17.115,17.0865,17.115,151600.0
2005-03-01 14:20:00,30.05,30.06,30.02,30.04,146800.0,17.115,17.1207,17.0979,17.1093,146800.0
2005-03-01 14:30:00,30.04,30.04,30.01,30.03,87800.0,17.1093,17.1093,17.0922,17.1036,87800.0
2005-03-01 14:40:00,30.03,30.04,30.02,30.02,115400.0,17.1036,17.1093,17.0979,17.0979,115400.0
2005-03-01 14:50:00,30.02,30.04,30.01,30.04,120000.0,17.0979,17.1093,17.0922,17.1093,120000.0
2005-03-01 15:00:00,30.04,30.07,30.03,30.07,115400.0,17.1093,17.1264,17.1036,17.1264,115400.0
2005-03-01 15:10:00,30.07,30.09,30.06,30.07,292000.0,17.1264,17.1378,17.1207,17.1264,292000.0
2005-03-01 15:20:00,30.06,30.09,30.05,30.09,185400.0,17.1207,17.1378,17.115,17.1378,185400.0
2005-03-01 15:30:00,30.09,30.1,30.02,30.03,153400.0,17.1378,17.1435,17.0979,17.1036,153400.0
2005-03-01 15:40:00,30.02,30.03,30.0,30.0,275600.0,17.0979,17.1036,17.0865,17.0865,275600.0
2005-03-01 15:50:00,30.0,30.0,29.95,29.96,336400.0,17.0865,17.0865,17.0581,17.0637,336400.0
2005-03-02 09:30:00,29.88,29.91,29.85,29.86,310000.0,17.0182,17.0353,17.0011,17.0068,310000.0
2005-03-02 09:40:00,29.86,29.87,29.81,29.82,133000.0,17.0068,17.0125,16.9783,16.984,133000.0
2005-03-02 09:50:00,29.82,29.92,29.82,29.91,118800.0,16.984,17.041,16.984,17.0353,118800.0
2005-03-02 10:00:00,29.91,29.99,29.91,29.97,257200.0,17.0353,17.0808,17.0353,17.0694,257200.0
2005-03-02 10:10:00,29.97,30.0,29.96,30.0,164200.0,17.0694,17.0865,17.0637,17.0865,164200.0
2005-03-02 10:20:00,29.99,30.0,29.93,29.93,293800.0,17.0808,17.0865,17.0467,17.0467,293800.0
2005-03-02 10:30:00,29.93,29.96,29.91,29.91,557000.0,17.0467,17.0637,17.0353,17.0353,557000.0
2005-03-02 10:40:00,29.91,29.91,29.89,29.9,147400.0,17.0353,17.0353,17.0239,17.0296,147400.0
2005-03-02 10:50:00,29.9,29.95,29.9,29.95,135200.0,17.0296,17.0581,17.0296,17.0581,135200.0
2005-03-02 11:00:00,29.95,29.96,29.93,29.94,161800.0,17.0581,17.0637,17.0467,17.0524,161800.0
2005-03-02 11:10:00,29.95,30.01,29.95,29.99,386800.0,17.0581,17.0922,17.0581,17.0808,386800.0
2005-03-02 11:20:00,29.99,30.02,29.98,30.0,345800.0,17.0808,17.0979,17.0751,17.0865,345800.0
2005-03-02 11:30:00,30.01,30.02,29.99,30.0,196600.0,17.0922,17.0979,17.0808,17.0865,196600.0
2005-03-02 11:40:00,30.0,30.0,29.99,30.0,95600.0,17.0865,17.0865,17.0808,17.0865,95600.0
2005-03-02 11:50:00,30.0,30.0,29.99,30.0,110000.0,17.0865,17.0865,17.0808,17.0865,110000.0
2005-03-02 12:00:00,29.99,30.0,29.99,29.99,96800.0,17.0808,17.0865,17.0808,17.0808,96800.0
2005-03-02 12:10:00,29.99,30.0,29.99,30.0,39800.0,17.0808,17.0865,17.0808,17.0865,39800.0
2005-03-02 12:20:00,30.0,30.0,29.99,30.0,121400.0,17.0865,17.0865,17.0808,17.0865,121400.0
2005-03-02 12:30:00,30.0,30.0,29.98,29.98,42800.0,17.0865,17.0865,17.0751,17.0751,42800.0
2005-03-02 12:40:00,29.98,29.98,29.95,29.97,129200.0,17.0751,17.0751,17.0581,17.0694,129200.0
2005-03-02 12:50:00,29.97,29.97,29.96,29.97,63600.0,17.0694,17.0694,17.0637,17.0694,63600.0
2005-03-02 13:00:00,29.96,29.97,29.93,29.94,73800.0,17.0637,17.0694,17.0467,17.0524,73800.0
2005-03-02 13:10:00,29.94,29.95,29.93,29.95,73400.0,17.0524,17.0581,17.0467,17.0581,73400.0
2005-03-02 13:20:00,29.95,29.95,29.94,29.95,37600.0,17.0581,17.0581,17.0524,17.0581,37600.0
2005-03-02 13:30:00,29.95,29.95,29.93,29.93,104600.0,17.0581,17.0581,17.0467,17.0467,104600.0
2005-03-02 13:40:00,29.93,29.93,29.88,29.89,133600.0,17.0467,17.0467,17.0182,17.0239,133600.0
2005-03-02 13:50:00,29.89,29.9,29.84,29.86,241600.0,17.0239,17.0296,16.9954,17.0068,241600.0
2005-03-02 14:00:00,29.86,29.88,29.84,29.86,145400.0,17.0068,17.0182,16.9954,17.0068,145400.0
2005-03-02 14:10:00,29.86,29.88,29.85,29.86,115600.0,17.0068,17.0182,17.0011,17.0068,115600.0
2005-03-02 14:20:00,29.86,29.88,29.85,29.86,93800.0,17.0068,17.0182,17.0011,17.0068,93800.0
2005-03-02 14:30:00,29.86,29.86,29.8,29.83,173200.0,17.0068,17.0068,16.9726,16.9897,173200.0
2005-03-02 14:40:00,29.83,29.83,29.75,29.75,199200.0,16.9897,16.9897,16.9441,16.9441,199200.0
2005-03-02 14:50:00,29.75,29.8,29.75,29.79,123000.0,16.9441,16.9726,16.9441,16.9669,123000.0
2005-03-02 15:00:00,29.78,29.85,29.78,29.85,200600.0,16.9612,17.0011,16.9612,17.0011,200600.0
2005-03-02 15:10:00,29.84,29.85,29.82,29.83,167000.0,16.9954,17.0011,16.984,16.9897,167000.0
2005-03-02 15:20:00,29.84,29.86,29.83,29.85,177400.0,16.9954,17.0068,16.9897,17.0011,177400.0
2005-03-02 15:30:00,29.85,29.86,29.85,29.85,192600.0,17.0011,17.0068,17.0011,17.0011,192600.0
2005-03-02 15:40:00,29.85,29.86,29.83,29.85,176600.0,17.0011,17.0068,16.9897,17.0011,176600.0
2005-03-02 15:50:00,29.85,29.85,29.75,29.76,373400.0,17.0011,17.0011,16.9441,16.9498,373400.0
2005-03-03 09:30:00,29.9,29.9,29.83,29.87,353400.0,17.0296,17.0296,16.9897,17.0125,353400.0
2005-03-03 09:40:00,29.87,29.9,29.86,29.88,361400.0,17.0125,17.0296,17.0068,17.0182,361400.0
2005-03-03 09:50:00,29.88,29.92,29.88,29.91,160800.0,17.0182,17.041,17.0182,17.0353,160800.0
2005-03-03 10:00:00,29.9,29.97,29.88,29.97,178600.0,17.0296,17.0694,17.0182,17.0694,178600.0
2005-03-03 10:10:00,29.96,29.99,29.96,29.97,124000.0,17.0637,17.0808,17.0637,17.0694,124000.0
2005-03-03 10:20:00,29.97,29.99,29.93,29.96,286200.0,17.0694,17.0808,17.0467,17.0637,286200.0
2005-03-03 10:30:00,29.96,29.97,29.93,29.93,264000.0,17.0637,17.0694,17.0467,17.0467,264000.0
2005-03-03 10:40:00,29.93,29.95,29.91,29.92,191000.0,17.0467,17.0581,17.0353,17.041,191000.0
2005-03-03 10:50:00,29.92,29.95,29.91,29.91,148400.0,17.041,17.0581,17.0353,17.0353,148400.0
2005-03-03 11:00:00,29.92,29.93,29.9,29.91,253800.0,17.041,17.0467,17.0296,17.0353,253800.0
2005-03-03 11:10:00,29.91,29.93,29.91,29.92,160400.0,17.0353,17.0467,17.0353,17.041,160400.0
2005-03-03 11:20:00,29.92,29.93,29.91,29.92,130400.0,17.041,17.0467,17.0353,17.041,130400.0
2005-03-03 11:30:00,29.91,29.93,29.9,29.92,104200.0,17.0353,17.0467,17.0296,17.041,104200.0
2005-03-03 11:40:00,29.92,29.92,29.88,29.88,206000.0,17.041,17.041,17.0182,17.0182,206000.0
2005-03-03 11:50:00,29.89,29.91,29.81,29.81,537800.0,17.0239,17.0353,16.9783,16.9783,537800.0
2005-03-03 12:00:00,29.81,29.85,29.8,29.83,59800.0,16.9783,17.0011,16.9726,16.9897,59800.0
2005-03-03 12:10:00,29.82,29.85,29.8,29.81,93000.0,16.984,17.0011,16.9726,16.9783,93000.0
2005-03-03 12:20:00,29.81,29.82,29.78,29.79,140200.0,16.9783,16.984,16.9612,16.9669,140200.0
2005-03-03 12:30:00,29.79,29.8,29.77,29.78,106600.0,16.9669,16.9726,16.9555,16.9612,106600.0
2005-03-03 12:40:00,29.77,29.78,29.75,29.77,119600.0,16.9555,16.9612,16.9441,16.9555,119600.0
2005-03-03 12:50:00,29.77,29.8,29.77,29.8,51400.0,16.9555,16.9726,16.9555,16.9726,51400.0
2005-03-03 13:00:00,29.79,29.88,29.79,29.86,144000.0,16.9669,17.0182,16.9669,17.0068,144000.0
2005-03-03 13:10:00,29.86,29.88,29.85,29.86,143200.0,17.0068,17.0182,17.0011,17.0068,143200.0
2005-03-03 13:20:00,29.86,29.86,29.82,29.83,73400.0,17.0068,17.0068,16.984,16.9897,73400.0
2005-03-03 13:30:00,29.83,29.84,29.82,29.83,62200.0,16.9897,16.9954,16.984,16.9897,62200.0
2005-03-03 13:40:00,29.81,29.83,29.78,29.79,106200.0,16.9783,16.9897,16.9612,16.9669,106200.0
2005-03-03 13:50:00,29.79,29.85,29.78,29.83,102800.0,16.9669,17.0011,16.9612,16.9897,102800.0
2005-03-03 14:00:00,29.83,29.91,29.81,29.9,127200.0,16.9897,17.0353,16.9783,17.0296,127200.0
2005-03-03 14:10:00,29.89,29.93,29.88,29.9,109000.0,17.0239,17.0467,17.0182,17.0296,109000.0
2005-03-03 14:20:00,29.9,29.92,29.87,29.89,162800.0,17.0296,17.041,17.0125,17.0239,162800.0
2005-03-03 14:30:00,29.88,29.9,29.86,29.88,75000.0,17.0182,17.0296,17.0068,17.0182,75000.0
2005-03-03 14:40:00,29.86,29.88,29.84,29.86,238600.0,17.0068,17.0182,16.9954,17.0068,238600.0
2005-03-03 14:50:00,29.86,29.86,29.84,29.85,75800.0,17.0068,17.0068,16.9954,17.0011,75800.0
2005-03-03 15:00:00,29.86,29.86,29.82,29.82,178000.0,17.0068,17.0068,16.984,16.984,178000.0
2005-03-03 15:10:00,29.83,29.85,29.81,29.82,173200.0,16.9897,17.0011,16.9783,16.984,173200.0
2005-03-03 15:20:00,29.81,29.82,29.79,29.81,259000.0,16.9783,16.984,16.9669,16.9783,259000.0
2005-03-03 15:30:00,29.81,29.82,29.8,29.8,140800.0,16.9783,16.984,16.9726,16.9726,140800.0
2005-03-03 15:40:00,29.8,29.8,29.75,29.75,280800.0,16.9726,16.9726,16.9441,16.9441,280800.0
2005-03-03 15:50:00,29.75,29.75,29.71,29.71,444000.0,16.9441,16.9441,16.9214,16.9214,444000.0
2005-03-04 09:30:00,29.98,29.98,29.88,29.93,359200.0,17.0751,17.0751,17.0182,17.0467,359200.0
2005-03-04 09:40:00,29.93,29.97,29.91,29.97,227400.0,17.0467,17.0694,17.0353,17.0694,227400.0
2005-03-04 09:50:00,29.97,30.0,29.95,29.98,361800.0,17.0694,17.0865,17.0581,17.0751,361800.0
2005-03-04 10:00:00,29.98,30.1,29.98,30.09,308000.0,17.0751,17.1435,17.0751,17.1378,308000.0
2005-03-04 10:10:00,30.09,30.1,30.07,30.09,180600.0,17.1378,17.1435,17.1264,17.1378,180600.0
2005-03-04 10:20:00,30.09,30.13,30.07,30.08,302800.0,17.1378,17.1606,17.1264,17.1321,302800.0
2005-03-04 10:30:00,30.08,30.19,30.08,30.11,235600.0,17.1321,17.1947,17.1321,17.1492,235600.0
2005-03-04 10:40:00,30.1,30.13,30.1,30.11,204400.0,17.1435,17.1606,17.1435,17.1492,204400.0
2005-03-04 10:50:00,30.11,30.11,30.07,30.08,203000.0,17.1492,17.1492,17.1264,17.1321,203000.0
2005-03-04 11:00:00,30.08,30.1,30.05,30.06,133200.0,17.1321,17.1435,17.115,17.1207,133200.0
2005-03-04 11:10:00,30.06,30.08,30.03,30.06,202800.0,17.1207,17.1321,17.1036,17.1207,202800.0
2005-03-04 11:20:00,30.06,30.13,30.04,30.13,196000.0,17.1207,17.1606,17.1093,17.1606,196000.0
2005-03-04 11:30:00,30.13,30.16,30.11,30.14,127800.0,17.1606,17.1777,17.1492,17.1663,127800.0
2005-03-04 11:40:00,30.14,30.14,30.11,30.13,92600.0,17.1663,17.1663,17.1492,17.1606,92600.0
2005-03-04 11:50:00,30.13,30.14,30.11,30.11,146000.0,17.1606,17.1663,17.1492,17.1492,146000.0
2005-03-04 12:00:00,30.11,30.17,30.11,30.16,87600.0,17.1492,17.1834,17.1492,17.1777,87600.0
2005-03-04 12:10:00,30.17,30.2,30.16,30.18,110400.0,17.1834,17.2004,17.1777,17.1891,110400.0
2005-03-04 12:20:00,30.18,30.22,30.14,30.16,92400.0,17.1891,17.2118,17.1663,17.1777,92400.0
2005-03-04 12:30:00,30.16,30.19,30.15,30.18,37400.0,17.1777,17.1947,17.172,17.1891,37400.0
2005-03-04 12:40:00,30.18,30.2,30.16,30.2,118800.0,17.1891,17.2004,17.1777,17.2004,118800.0
2005-03-04 12:50:00,30.2,30.23,30.18,30.21,114600.0,17.2004,17.2175,17.1891,17.2061,114600.0
2005-03-04 13:00:00,30.2,30.23,30.19,30.21,105200.0,17.2004,17.2175,17.1947,17.2061,105200.0
2005-03-04 13:10:00,30.21,30.21,30.18,30.19,62000.0,17.2061,17.2061,17.1891,17.1947,62000.0
2005-03-04 13:20:00,30.2,30.22,30.2,30.21,99800.0,17.2004,17.2118,17.2004,17.2061,99800.0
2005-03-04 13:30:00,30.2,30.21,30.2,30.21,96400.0,17.2004,17.2061,17.2004,17.2061,96400.0
2005-03-04 13:40:00,30.21,30.21,30.19,30.2,133800.0,17.2061,17.2061,17.1947,17.2004,133800.0
2005-03-04 13:50:00,30.2,30.26,30.2,30.26,190800.0,17.2004,17.2346,17.2004,17.2346,190800.0
2005-03-04 14:00:00,30.27,30.31,30.25,30.28,188400.0,17.2403,17.2631,17.2289,17.246,188400.0
2005-03-04 14:10:00,30.29,30.3,30.23,30.25,116800.0,17.2517,17.2574,17.2175,17.2289,116800.0
2005-03-04 14:20:00,30.24,30.26,30.24,30.26,50800.0,17.2232,17.2346,17.2232,17.2346,50800.0
2005-03-04 14:30:00,30.25,30.29,30.25,30.25,82200.0,17.2289,17.2517,17.2289,17.2289,82200.0
2005-03-04 14:40:00,30.25,30.25,30.23,30.24,96400.0,17.2289,17.2289,17.2175,17.2232,96400.0
2005-03-04 14:50:00,30.24,30.25,30.18,30.22,120400.0,17.2232,17.2289,17.1891,17.2118,120400.0
2005-03-04 15:00:00,30.23,30.25,30.22,30.24,119000.0,17.2175,17.2289,17.2118,17.2232,119000.0
2005-03-04 15:10:00,30.24,30.24,30.23,30.24,233200.0,17.2232,17.2232,17.2175,17.2232,233200.0
2005-03-04 15:20:00,30.24,30.24,30.2,30.21,223800.0,17.2232,17.2232,17.2004,17.2061,223800.0
2005-03-04 15:30:00,30.21,30.27,30.21,30.25,252400.0,17.2061,17.2403,17.2061,17.2289,252400.0
2005-03-04 15:40:00,30.26,30.28,30.24,30.26,329200.0,17.2346,17.246,17.2232,17.2346,329200.0
2005-03-04 15:50:00,30.26,30.26,30.2,30.25,524200.0,17.2346,17.2346,17.2004,17.2289,524200.0
2005-03-07 09:30:00,30.25,30.38,30.24,30.31,437800.0,17.2289,17.303,17.2232,17.2631,437800.0
2005-03-07 09:40:00,30.3,30.34,30.3,30.33,275800.0,17.2574,17.2802,17.2574,17.2745,275800.0
2005-03-07 09:50:00,30.33,30.38,30.33,30.36,193400.0,17.2745,17.303,17.2745,17.2916,193400.0
2005-03-07 10:00:00,30.36,30.39,30.35,30.38,125800.0,17.2916,17.3087,17.2859,17.303,125800.0
2005-03-07 10:10:00,30.39,30.42,30.38,30.4,147200.0,17.3087,17.3257,17.303,17.3144,147200.0
2005-03-07 10:20:00,30.4,30.41,30.38,30.4,118400.0,17.3144,17.32,17.303,17.3144,118400.0
2005-03-07 10:30:00,30.39,30.41,30.38,30.41,114000.0,17.3087,17.32,17.303,17.32,114000.0
2005-03-07 10:40:00,30.41,30.42,30.38,30.38,104200.0,17.32,17.3257,17.303,17.303,104200.0
2005-03-07 10:50:00,30.38,30.39,30.35,30.36,426400.0,17.303,17.3087,17.2859,17.2916,426400.0
2005-03-07 11:00:00,30.35,30.38,30.35,30.37,235200.0,17.2859,17.303,17.2859,17.2973,235200.0
2005-03-07 11:10:00,30.38,30.42,30.38,30.4,189400.0,17.303,17.3257,17.303,17.3144,189400.0
2005-03-07 11:20:00,30.4,30.5,30.39,30.5,192600.0,17.3144,17.3713,17.3087,17.3713,192600.0
2005-03-07 11:30:00,30.5,30.56,30.48,30.53,296200.0,17.3713,17.4055,17.3599,17.3884,296200.0
2005-03-07 11:40:00,30.54,30.54,30.5,30.51,314800.0,17.3941,17.3941,17.3713,17.377,314800.0
2005-03-07 11:50:00,30.51,30.51,30.46,30.47,189400.0,17.377,17.377,17.3485,17.3542,189400.0
2005-03-07 12:00:00,30.47,30.47,30.45,30.46,141800.0,17.3542,17.3542,17.3428,17.3485,141800.0
2005-03-07 12:10:00,30.46,30.47,30.42,30.43,96000.0,17.3485,17.3542,17.3257,17.3314,96000.0
2005-03-07 12:20:00,30.43,30.46,30.42,30.45,95600.0,17.3314,17.3485,17.3257,17.3428,95600.0
2005-03-07 12:30:00,30.45,30.46,30.43,30.43,143200.0,17.3428,17.3485,17.3314,17.3314,143200.0
2005-03-07 12:40:00,30.44,30.45,30.43,30.43,81800.0,17.3371,17.3428,17.3314,17.3314,81800.0
2005-03-07 12:50:00,30.43,30.46,30.43,30.43,130200.0,17.3314,17.3485,17.3314,17.3314,130200.0
2005-03-07 13:00:00,30.43,30.46,30.43,30.45,92000.0,17.3314,17.3485,17.3314,17.3428,92000.0
2005-03-07 13:10:00,30.45,30.46,30.43,30.44,105200.0,17.3428,17.3485,17.3314,17.3371,105200.0
2005-03-07 13:20:00,30.44,30.44,30.42,30.42,81000.0,17.3371,17.3371,17.3257,17.3257,81000.0
2005-03-07 13:30:00,30.42,30.43,30.42,30.42,46400.0,17.3257,17.3314,17.3257,17.3257,46400.0
2005-03-07 13:40:00,30.43,30.43,30.42,30.43,139200.0,17.3314,17.3314,17.3257,17.3314,139200.0
2005-03-07 13:50:00,30.43,30.46,30.42,30.43,141400.0,17.3314,17.3485,17.3257,17.3314,141400.0
2005-03-07 14:00:00,30.43,30.43,30.41,30.41,61800.0,17.3314,17.3314,17.32,17.32,61800.0
2005-03-07 14:10:00,30.41,30.41,30.38,30.39,209200.0,17.32,17.32,17.303,17.3087,209200.0
2005-03-07 14:20:00,30.39,30.39,30.34,30.36,212800.0,17.3087,17.3087,17.2802,17.2916,212800.0
2005-03-07 14:30:00,30.36,30.38,30.35,30.35,85400.0,17.2916,17.303,17.2859,17.2859,85400.0
2005-03-07 14:40:00,30.36,30.4,30.35,30.38,126200.0,17.2916,17.3144,17.2859,17.303,126200.0
2005-03-07 14:50:00,30.39,30.41,30.38,30.4,216400.0,17.3087,17.32,17.303,17.3144,216400.0
2005-03-07 15:00:00,30.4,30.4,30.38,30.39,79200.0,17.3144,17.3144,17.303,17.3087,79200.0
2005-03-07 15:10:00,30.38,30.4,30.38,30.39,67200.0,17.303,17.3144,17.303,17.3087,67200.0
2005-03-07 15:20:00,30.39,30.4,30.38,30.38,111400.0,17.3087,17.3144,17.303,17.303,111400.0
2005-03-07 15:30:00,30.38,30.39,30.36,30.36,249200.0,17.303,17.3087,17.2916,17.2916,249200.0
2005-03-07 15:40:00,30.36,30.4,30.36,30.36,226000.0,17.2916,17.3144,17.2916,17.2916,226000.0
2005-03-07 15:50:00,30.36,30.36,30.32,30.35,335400.0,17.2916,17.2916,17.2688,17.2859,335400.0
2005-03-08 09:30:00,30.27,30.32,30.25,30.28,313200.0,17.2403,17.2688,17.2289,17.246,313200.0
2005-03-08 09:40:00,30.29,30.3,30.25,30.25,177200.0,17.2517,17.2574,17.2289,17.2289,177200.0
2005-03-08 09:50:00,30.25,30.25,30.2,30.21,210000.0,17.2289,17.2289,17.2004,17.2061,210000.0
2005-03-08 10:00:00,30.21,30.22,30.17,30.2,259400.0,17.2061,17.2118,17.1834,17.2004,259400.0
2005-03-08 10:10:00,30.2,30.23,30.18,30.18,204200.0,17.2004,17.2175,17.1891,17.1891,204200.0
2005-03-08 10:20:00,30.18,30.22,30.17,30.21,185400.0,17.1891,17.2118,17.1834,17.2061,185400.0
2005-03-08 10:30:00,30.21,30.24,30.21,30.23,254400.0,17.2061,17.2232,17.2061,17.2175,254400.0
2005-03-08 10:40:00,30.22,30.27,30.22,30.26,246000.0,17.2118,17.2403,17.2118,17.2346,246000.0
2005-03-08 10:50:00,30.27,30.29,30.22,30.24,193800.0,17.2403,17.2517,17.2118,17.2232,193800.0
2005-03-08 11:00:00,30.23,30.25,30.22,30.25,128800.0,17.2175,17.2289,17.2118,17.2289,128800.0
2005-03-08 11:10:00,30.25,30.31,30.25,30.31,118200.0,17.2289,17.2631,17.2289,17.2631,118200.0
2005-03-08 11:20:00,30.31,30.34,30.31,30.34,129000.0,17.2631,17.2802,17.2631,17.2802,129000.0
2005-03-08 11:30:00,30.34,30.37,30.34,30.36,100600.0,17.2802,17.2973,17.2802,17.2916,100600.0
2005-03-08 11:40:00,30.36,30.42,30.36,30.42,161600.0,17.2916,17.3257,17.2916,17.3257,161600.0
2005-03-08 11:50:00,30.41,30.45,30.41,30.42,146200.0,17.32,17.3428,17.32,17.3257,146200.0
2005-03-08 12:00:00,30.42,30.47,30.41,30.42,181400.0,17.3257,17.3542,17.32,17.3257,181400.0
2005-03-08 12:10:00,30.41,30.42,30.36,30.37,134800.0,17.32,17.3257,17.2916,17.2973,134800.0
2005-03-08 12:20:00,30.37,30.41,30.36,30.4,133800.0,17.2973,17.32,17.2916,17.3144,133800.0
2005-03-08 12:30:00,30.4,30.41,30.38,30.41,142600.0,17.3144,17.32,17.303,17.32,142600.0
2005-03-08 12:40:00,30.41,30.42,30.4,30.41,96000.0,17.32,17.3257,17.3144,17.32,96000.0
2005-03-08 12:50:00,30.41,30.42,30.39,30.4,90800.0,17.32,17.3257,17.3087,17.3144,90800.0
2005-03-08 13:00:00,30.4,30.43,30.39,30.41,155600.0,17.3144,17.3314,17.3087,17.32,155600.0
2005-03-08 13:10:00,30.41,30.42,30.41,30.42,102000.0,17.32,17.3257,17.32,17.3257,102000.0
2005-03-08 13:20:00,30.42,30.42,30.4,30.4,107600.0,17.3257,17.3257,17.3144,17.3144,107600.0
2005-03-08 13:30:00,30.39,30.41,30.39,30.4,62000.0,17.3087,17.32,17.3087,17.3144,62000.0
2005-03-08 13:40:00,30.41,30.43,30.36,30.36,111200.0,17.32,17.3314,17.2916,17.2916,111200.0
2005-03-08 13:50:00,30.36,30.36,30.32,30.33,149800.0,17.2916,17.2916,17.2688,17.2745,149800.0
2005-03-08 14:00:00,30.33,30.33,30.32,30.33,198600.0,17.2745,17.2745,17.2688,17.2745,198600.0
2005-03-08 14:10:00,30.33,30.34,30.31,30.32,140200.0,17.2745,17.2802,17.2631,17.2688,140200.0
2005-03-08 14:20:00,30.32,30.36,30.32,30.35,112000.0,17.2688,17.2916,17.2688,17.2859,112000.0
2005-03-08 14:30:00,30.35,30.4,30.35,30.4,136600.0,17.2859,17.3144,17.2859,17.3144,136600.0
2005-03-08 14:40:00,30.4,30.4,30.38,30.4,147600.0,17.3144,17.3144,17.303,17.3144,147600.0
2005-03-08 14:50:00,30.4,30.42,30.38,30.4,114000.0,17.3144,17.3257,17.303,17.3144,114000.0
2005-03-08 15:00:00,30.4,30.4,30.36,30.39,117800.0,17.3144,17.3144,17.2916,17.3087,117800.0
2005-03-08 15:10:00,30.38,30.42,30.37,30.41,185200.0,17.303,17.3257,17.2973,17.32,185200.0
2005-03-08 15:20:00,30.41,30.42,30.4,30.4,136000.0,17.32,17.3257,17.3144,17.3144,136000.0
2005-03-08 15:30:00,30.4,30.41,30.35,30.37,262400.0,17.3144,17.32,17.2859,17.2973,262400.0
2005-03-08 15:40:00,30.37,30.4,30.35,30.4,195400.0,17.2973,17.3144,17.2859,17.3144,195400.0
2005-03-08 15:50:00,30.4,30.41,30.39,30.4,315400.0,17.3144,17.32,17.3087,17.3144,315400.0
2005-03-09 09:30:00,30.19,30.24,30.18,30.2,399200.0,17.1947,17.2232,17.1891,17.2004,399200.0
2005-03-09 09:40:00,30.21,30.24,30.15,30.15,361200.0,17.2061,17.2232,17.172,17.172,361200.0
2005-03-09 09:50:00,30.15,30.22,30.08,30.08,371000.0,17.172,17.2118,17.1321,17.1321,371000.0
2005-03-09 10:00:00,30.08,30.1,30.07,30.09,263600.0,17.1321,17.1435,17.1264,17.1378,263600.0
2005-03-09 10:10:00,30.08,30.1,30.07,30.08,123800.0,17.1321,17.1435,17.1264,17.1321,123800.0
2005-03-09 10:20:00,30.08,30.11,30.05,30.11,250800.0,17.1321,17.1492,17.115,17.1492,250800.0
2005-03-09 10:30:00,30.11,30.17,30.1,30.13,238000.0,17.1492,17.1834,17.1435,17.1606,238000.0
2005-03-09 10:40:00,30.13,30.18,30.1,30.17,206800.0,17.1606,17.1891,17.1435,17.1834,206800.0
2005-03-09 10:50:00,30.16,30.18,30.13,30.15,192600.0,17.1777,17.1891,17.1606,17.172,192600.0
2005-03-09 11:00:00,30.15,30.15,30.13,30.13,154400.0,17.172,17.172,17.1606,17.1606,154400.0
2005-03-09 11:10:00,30.13,30.15,30.12,30.13,195400.0,17.1606,17.172,17.1549,17.1606,195400.0
2005-03-09 11:20:00,30.11,30.12,30.1,30.1,218200.0,17.1492,17.1549,17.1435,17.1435,218200.0
2005-03-09 11:30:00,30.1,30.11,30.08,30.1,154800.0,17.1435,17.1492,17.1321,17.1435,154800.0
2005-03-09 11:40:00,30.1,30.11,30.08,30.08,150200.0,17.1435,17.1492,17.1321,17.1321,150200.0
2005-03-09 11:50:00,30.09,30.1,30.05,30.05,158600.0,17.1378,17.1435,17.115,17.115,158600.0
2005-03-09 12:00:00,30.05,30.07,30.04,30.04,207000.0,17.115,17.1264,17.1093,17.1093,207000.0
2005-03-09 12:10:00,30.04,30.04,30.0,30.02,201800.0,17.1093,17.1093,17.0865,17.0979,201800.0
2005-03-09 12:20:00,30.02,30.02,29.98,29.98,161200.0,17.0979,17.0979,17.0751,17.0751,161200.0
2005-03-09 12:30:00,29.99,30.03,29.98,30.01,102200.0,17.0808,17.1036,17.0751,17.0922,102200.0
2005-03-09 12:40:00,30.02,30.02,29.97,29.97,96800.0,17.0979,17.0979,17.0694,17.0694,96800.0
2005-03-09 12:50:00,29.97,29.97,29.85,29.87,336800.0,17.0694,17.0694,17.0011,17.0125,336800.0
2005-03-09 13:00:00,29.87,29.95,29.86,29.95,203000.0,17.0125,17.0581,17.0068,17.0581,203000.0
2005-03-09 13:10:00,29.95,29.96,29.93,29.94,74600.0,17.0581,17.0637,17.0467,17.0524,74600.0
2005-03-09 13:20:00,29.94,29.98,29.94,29.97,79600.0,17.0524,17.0751,17.0524,17.0694,79600.0
2005-03-09 13:30:00,29.97,30.0,29.96,30.0,100200.0,17.0694,17.0865,17.0637,17.0865,100200.0
2005-03-09 13:40:00,29.99,30.03,29.97,30.01,94800.0,17.0808,17.1036,17.0694,17.0922,94800.0
2005-03-09 13:50:00,30.01,30.03,29.98,29.99,160400.0,17.0922,17.1036,17.0751,17.0808,160400.0
2005-03-09 14:00:00,29.99,30.03,29.99,30.02,258600.0,17.0808,17.1036,17.0808,17.0979,258600.0
2005-03-09 14:10:00,30.02,30.03,29.98,29.99,131600.0,17.0979,17.1036,17.0751,17.0808,131600.0
2005-03-09 14:20:00,29.99,29.99,29.92,29.93,230200.0,17.0808,17.0808,17.041,17.0467,230200.0
2005-03-09 14:30:00,29.93,29.96,29.91,29.92,209800.0,17.0467,17.0637,17.0353,17.041,209800.0
2005-03-09 14:40:00,29.92,29.98,29.91,29.97,153600.0,17.041,17.0751,17.0353,17.0694,153600.0
2005-03-09 14:50:00,29.97,29.98,29.95,29.96,75800.0,17.0694,17.0751,17.0581,17.0637,75800.0
2005-03-09 15:00:00,29.97,29.97,29.91,29.93,137000.0,17.0694,17.0694,17.0353,17.0467,137000.0
2005-03-09 15:10:00,29.93,29.94,29.86,29.89,243600.0,17.0467,17.0524,17.0068,17.0239,243600.0
2005-03-09 15:20:00,29.89,29.95,29.89,29.95,146400.0,17.0239,17.0581,17.0239,17.0581,146400.0
2005-03-09 15:30:00,29.95,29.99,29.93,29.98,183400.0,17.0581,17.0808,17.0467,17.0751,183400.0
2005-03-09 15:40:00,29.98,29.98,29.92,29.93,269200.0,17.0751,17.0751,17.041,17.0467,269200.0
2005-03-09 15:50:00,29.93,29.95,29.88,29.89,379000.0,17.0467,17.0581,17.0182,17.0239,379000.0
2005-03-10 09:30:00,29.93,30.14,29.92,30.07,323200.0,17.0467,17.1663,17.041,17.1264,323200.0
2005-03-10 09:40:00,30.07,30.1,30.02,30.05,186400.0,17.1264,17.1435,17.0979,17.115,186400.0
2005-03-10 09:50:00,30.05,30.05,29.99,30.0,329000.0,17.115,17.115,17.0808,17.0865,329000.0
2005-03-10 10:00:00,30.01,30.04,30.0,30.04,210600.0,17.0922,17.1093,17.0865,17.1093,210600.0
2005-03-10 10:10:00,30.04,30.07,30.0,30.03,171400.0,17.1093,17.1264,17.0865,17.1036,171400.0
2005-03-10 10:20:00,30.04,30.06,30.03,30.05,152000.0,17.1093,17.1207,17.1036,17.115,152000.0
2005-03-10 10:30:00,30.04,30.08,30.04,30.05,156200.0,17.1093,17.1321,17.1093,17.115,156200.0
2005-03-10 10:40:00,30.05,30.08,30.03,30.07,165800.0,17.115,17.1321,17.1036,17.1264,165800.0
2005-03-10 10:50:00,30.07,30.07,30.03,30.03,128600.0,17.1264,17.1264,17.1036,17.1036,128600.0
2005-03-10 11:00:00,30.03,30.06,30.0,30.02,220000.0,17.1036,17.1207,17.0865,17.0979,220000.0
2005-03-10 11:10:00,30.03,30.04,30.0,30.03,197800.0,17.1036,17.1093,17.0865,17.1036,197800.0
2005-03-10 11:20:00,30.03,30.04,30.0,30.01,149400.0,17.1036,17.1093,17.0865,17.0922,149400.0
2005-03-10 11:30:00,30.01,30.05,29.99,30.04,167200.0,17.0922,17.115,17.0808,17.1093,167200.0
2005-03-10 11:40:00,30.04,30.07,30.02,30.06,125800.0,17.1093,17.1264,17.0979,17.1207,125800.0
2005-03-10 11:50:00,30.07,30.07,30.01,30.03,117800.0,17.1264,17.1264,17.0922,17.1036,117800.0
2005-03-10 12:00:00,30.03,30.05,30.03,30.05,53000.0,17.1036,17.115,17.1036,17.115,53000.0
2005-03-10 12:10:00,30.05,30.05,30.02,30.04,131400.0,17.115,17.115,17.0979,17.1093,131400.0
2005-03-10 12:20:00,30.04,30.04,30.0,30.04,52800.0,17.1093,17.1093,17.0865,17.1093,52800.0
2005-03-10 12:30:00,30.04,30.05,30.03,30.03,88600.0,17.1093,17.115,17.1036,17.1036,88600.0
2005-03-10 12:40:00,30.03,30.04,30.02,30.03,49600.0,17.1036,17.1093,17.0979,17.1036,49600.0
2005-03-10 12:50:00,30.03,30.05,30.03,30.04,66000.0,17.1036,17.115,17.1036,17.1093,66000.0
2005-03-10 13:00:00,30.05,30.06,30.03,30.03,117800.0,17.115,17.1207,17.1036,17.1036,117800.0
2005-03-10 13:10:00,30.03,30.06,30.03,30.06,94400.0,17.1036,17.1207,17.1036,17.1207,94400.0
2005-03-10 13:20:00,30.06,30.13,30.06,30.12,127600.0,17.1207,17.1606,17.1207,17.1549,127600.0
2005-03-10 13:30:00,30.12,30.17,30.11,30.17,215000.0,17.1549,17.1834,17.1492,17.1834,215000.0
2005-03-10 13:40:00,30.17,30.24,30.16,30.24,120200.0,17.1834,17.2232,17.1777,17.2232,120200.0
2005-03-10 13:50:00,30.24,30.24,30.18,30.2,168800.0,17.2232,17.2232,17.1891,17.2004,168800.0
2005-03-10 14:00:00,30.2,30.2,30.17,30.18,83000.0,17.2004,17.2004,17.1834,17.1891,83000.0
2005-03-10 14:10:00,30.18,30.2,30.16,30.18,127600.0,17.1891,17.2004,17.1777,17.1891,127600.0
2005-03-10 14:20:00,30.18,30.2,30.17,30.17,101400.0,17.1891,17.2004,17.1834,17.1834,101400.0
2005-03-10 14:30:00,30.18,30.18,30.12,30.14,396200.0,17.1891,17.1891,17.1549,17.1663,396200.0
2005-03-10 14:40:00,30.14,30.15,30.12,30.15,120800.0,17.1663,17.172,17.1549,17.172,120800.0
2005-03-10 14:50:00,30.15,30.18,30.15,30.16,100800.0,17.172,17.1891,17.172,17.1777,100800.0
2005-03-10 15:00:00,30.16,30.16,30.09,30.09,141800.0,17.1777,17.1777,17.1378,17.1378,141800.0
2005-03-10 15:10:00,30.1,30.13,30.09,30.1,101600.0,17.1435,17.1606,17.1378,17.1435,101600.0
2005-03-10 15:20:00,30.1,30.13,30.09,30.11,136400.0,17.1435,17.1606,17.1378,17.1492,136400.0
2005-03-10 15:30:00,30.11,30.11,30.06,30.06,165000.0,17.1492,17.1492,17.1207,17.1207,165000.0
2005-03-10 15:40:00,30.06,30.1,30.06,30.09,145000.0,17.1207,17.1435,17.1207,17.1378,145000.0
2005-03-10 15:50:00,30.09,30.11,30.07,30.1,321000.0,17.1378,17.1492,17.1264,17.1435,321000.0
2005-03-11 09:30:00,30.18,30.25,30.15,30.17,233400.0,17.1891,17.2289,17.172,17.1834,233400.0
2005-03-11 09:40:00,30.18,30.18,30.13,30.17,183400.0,17.1891,17.1891,17.1606,17.1834,183400.0
2005-03-11 09:50:00,30.17,30.25,30.16,30.21,142800.0,17.1834,17.2289,17.1777,17.2061,142800.0
2005-03-11 10:00:00,30.21,30.22,30.13,30.13,122600.0,17.2061,17.2118,17.1606,17.1606,122600.0
2005-03-11 10:10:00,30.13,30.16,30.08,30.12,190800.0,17.1606,17.1777,17.1321,17.1549,190800.0
2005-03-11 10:20:00,30.12,30.13,30.08,30.09,129000.0,17.1549,17.1606,17.1321,17.1378,129000.0
2005-03-11 10:30:00,30.09,30.14,30.08,30.13,136200.0,17.1378,17.1663,17.1321,17.1606,136200.0
2005-03-11 10:40:00,30.13,30.13,30.05,30.06,153000.0,17.1606,17.1606,17.115,17.1207,153000.0
2005-03-11 10:50:00,30.06,30.08,29.93,30.0,367200.0,17.1207,17.1321,17.0467,17.0865,367200.0
2005-03-11 11:00:00,30.0,30.04,30.0,30.04,271800.0,17.0865,17.1093,17.0865,17.1093,271800.0
2005-03-11 11:10:00,30.04,30.06,30.0,30.02,135400.0,17.1093,17.1207,17.0865,17.0979,135400.0
2005-03-11 11:20:00,30.0,30.02,29.99,30.0,180000.0,17.0865,17.0979,17.0808,17.0865,180000.0
2005-03-11 11:30:00,30.0,30.04,30.0,30.02,160200.0,17.0865,17.1093,17.0865,17.0979,160200.0
2005-03-11 11:40:00,30.02,30.03,30.01,30.03,76600.0,17.0979,17.1036,17.0922,17.1036,76600.0
2005-03-11 11:50:00,30.03,30.05,30.02,30.02,91000.0,17.1036,17.115,17.0979,17.0979,91000.0
2005-03-11 12:00:00,30.02,30.04,30.0,30.01,89000.0,17.0979,17.1093,17.0865,17.0922,89000.0
2005-03-11 12:10:00,30.01,30.04,30.0,30.03,103200.0,17.0922,17.1093,17.0865,17.1036,103200.0
2005-03-11 12:20:00,30.03,30.04,30.0,30.01,80400.0,17.1036,17.1093,17.0865,17.0922,80400.0
2005-03-11 12:30:00,30.01,30.03,30.0,30.01,65600.0,17.0922,17.1036,17.0865,17.0922,65600.0
2005-03-11 12:40:00,30.01,30.03,30.0,30.03,104800.0,17.0922,17.1036,17.0865,17.1036,104800.0
2005-03-11 12:50:00,30.03,30.03,29.98,30.0,97400.0,17.1036,17.1036,17.0751,17.0865,97400.0
2005-03-11 13:00:00,30.0,30.01,29.98,29.98,102000.0,17.0865,17.0922,17.0751,17.0751,102000.0
2005-03-11 13:10:00,29.99,30.0,29.98,29.98,87000.0,17.0808,17.0865,17.0751,17.0751,87000.0
2005-03-11 13:20:00,29.99,29.99,29.96,29.96,119000.0,17.0808,17.0808,17.0637,17.0637,119000.0
2005-03-11 13:30:00,29.96,29.98,29.96,29.98,122400.0,17.0637,17.0751,17.0637,17.0751,122400.0
2005-03-11 13:40:00,29.98,29.99,29.92,29.93,161600.0,17.0751,17.0808,17.041,17.0467,161600.0
2005-03-11 13:50:00,29.93,29.93,29.82,29.85,240800.0,17.0467,17.0467,16.984,17.0011,240800.0
2005-03-11 14:00:00,29.84,29.88,29.82,29.86,167200.0,16.9954,17.0182,16.984,17.0068,167200.0
2005-03-11 14:10:00,29.86,29.89,29.86,29.88,103200.0,17.0068,17.0239,17.0068,17.0182,103200.0
2005-03-11 14:20:00,29.87,29.89,29.86,29.86,148000.0,17.0125,17.0239,17.0068,17.0068,148000.0
2005-03-11 14:30:00,29.88,29.88,29.86,29.88,111200.0,17.0182,17.0182,17.0068,17.0182,111200.0
2005-03-11 14:40:00,29.89,29.9,29.86,29.88,85600.0,17.0239,17.0296,17.0068,17.0182,85600.0
2005-03-11 14:50:00,29.88,29.89,29.81,29.86,199800.0,17.0182,17.0239,16.9783,17.0068,199800.0
2005-03-11 15:00:00,29.86,29.86,29.8,29.85,198600.0,17.0068,17.0068,16.9726,17.0011,198600.0
2005-03-11 15:10:00,29.85,29.88,29.82,29.86,135400.0,17.0011,17.0182,16.984,17.0068,135400.0
2005-03-11 15:20:00,29.85,29.86,29.83,29.83,191200.0,17.0011,17.0068,16.9897,16.9897,191200.0
2005-03-11 15:30:00,29.83,29.86,29.82,29.85,240400.0,16.9897,17.0068,16.984,17.0011,240400.0
2005-03-11 15:40:00,29.85,29.95,29.83,29.93,349600.0,17.0011,17.0581,16.9897,17.0467,349600.0
2005-03-11 15:50:00,29.93,29.98,29.9,29.9,352600.0,17.0467,17.0751,17.0296,17.0296,352600.0
2005-03-14 09:30:00,29.9,30.03,29.9,29.97,303600.0,17.0296,17.1036,17.0296,17.0694,303600.0
2005-03-14 09:40:00,29.97,29.99,29.95,29.97,202600.0,17.0694,17.0808,17.0581,17.0694,202600.0
2005-03-14 09:50:00,29.97,30.0,29.92,30.0,226200.0,17.0694,17.0865,17.041,17.0865,226200.0
2005-03-14 10:00:00,30.0,30.02,29.98,30.0,195200.0,17.0865,17.0979,17.0751,17.0865,195200.0
2005-03-14 10:10:00,30.0,30.08,29.99,30.04,187800.0,17.0865,17.1321,17.0808,17.1093,187800.0
2005-03-14 10:20:00,30.04,30.04,30.0,30.01,203400.0,17.1093,17.1093,17.0865,17.0922,203400.0
2005-03-14 10:30:00,30.0,30.05,30.0,30.05,360400.0,17.0865,17.115,17.0865,17.115,360400.0
2005-03-14 10:40:00,30.05,30.06,30.0,30.0,177600.0,17.115,17.1207,17.0865,17.0865,177600.0
2005-03-14 10:50:00,30.01,30.03,30.0,30.02,111000.0,17.0922,17.1036,17.0865,17.0979,111000.0
2005-03-14 11:00:00,30.02,30.05,30.0,30.01,128400.0,17.0979,17.115,17.0865,17.0922,128400.0
2005-03-14 11:10:00,30.02,30.02,29.98,30.0,109800.0,17.0979,17.0979,17.0751,17.0865,109800.0
2005-03-14 11:20:00,30.0,30.03,30.0,30.01,57800.0,17.0865,17.1036,17.0865,17.0922,57800.0
2005-03-14 11:30:00,30.01,30.03,30.0,30.0,113800.0,17.0922,17.1036,17.0865,17.0865,113800.0
2005-03-14 11:40:00,30.0,30.05,30.0,30.04,136000.0,17.0865,17.115,17.0865,17.1093,136000.0
2005-03-14 11:50:00,30.05,30.1,30.04,30.08,241800.0,17.115,17.1435,17.1093,17.1321,241800.0
2005-03-14 12:00:00,30.08,30.1,30.08,30.1,87400.0,17.1321,17.1435,17.1321,17.1435,87400.0
2005-03-14 12:10:00,30.1,30.11,30.09,30.1,131000.0,17.1435,17.1492,17.1378,17.1435,131000.0
2005-03-14 12:20:00,30.11,30.14,30.1,30.11,154800.0,17.1492,17.1663,17.1435,17.1492,154800.0
2005-03-14 12:30:00,30.1,30.11,30.08,30.09,122400.0,17.1435,17.1492,17.1321,17.1378,122400.0
2005-03-14 12:40:00,30.09,30.11,30.08,30.09,44800.0,17.1378,17.1492,17.1321,17.1378,44800.0
2005-03-14 12:50:00,30.09,30.11,30.08,30.08,86800.0,17.1378,17.1492,17.1321,17.1321,86800.0
2005-03-14 13:00:00,30.08,30.08,30.06,30.07,90200.0,17.1321,17.1321,17.1207,17.1264,90200.0
2005-03-14 13:10:00,30.07,30.08,30.04,30.05,98400.0,17.1264,17.1321,17.1093,17.115,98400.0
2005-03-14 13:20:00,30.05,30.05,30.0,30.0,103600.0,17.115,17.115,17.0865,17.0865,103600.0
2005-03-14 13:30:00,30.0,30.0,29.93,29.96,185200.0,17.0865,17.0865,17.0467,17.0637,185200.0
2005-03-14 13:40:00,29.96,29.97,29.94,29.96,137000.0,17.0637,17.0694,17.0524,17.0637,137000.0
2005-03-14 13:50:00,29.96,29.97,29.95,29.95,122000.0,17.0637,17.0694,17.0581,17.0581,122000.0
2005-03-14 14:00:00,29.96,29.98,29.95,29.97,151400.0,17.0637,17.0751,17.0581,17.0694,151400.0
2005-03-14 14:10:00,29.97,29.97,29.93,29.95,113600.0,17.0694,17.0694,17.0467,17.0581,113600.0
2005-03-14 14:20:00,29.96,29.96,29.92,29.92,99200.0,17.0637,17.0637,17.041,17.041,99200.0
2005-03-14 14:30:00,29.93,29.96,29.92,29.95,223400.0,17.0467,17.0637,17.041,17.0581,223400.0
2005-03-14 14:40:00,29.94,29.95,29.92,29.93,112200.0,17.0524,17.0581,17.041,17.0467,112200.0
2005-03-14 14:50:00,29.93,29.93,29.89,29.9,167600.0,17.0467,17.0467,17.0239,17.0296,167600.0
2005-03-14 15:00:00,29.9,29.93,29.89,29.89,209200.0,17.0296,17.0467,17.0239,17.0239,209200.0
2005-03-14 15:10:00,29.89,29.91,29.89,29.9,245000.0,17.0239,17.0353,17.0239,17.0296,245000.0
2005-03-14 15:20:00,29.91,29.98,29.9,29.98,301000.0,17.0353,17.0751,17.0296,17.0751,301000.0
2005-03-14 15:30:00,29.98,30.02,29.98,30.02,278000.0,17.0751,17.0979,17.0751,17.0979,278000.0
2005-03-14 15:40:00,30.02,30.03,29.95,29.96,258200.0,17.0979,17.1036,17.0581,17.0637,258200.0
2005-03-14 15:50:00,29.96,30.05,29.95,30.05,440200.0,17.0637,17.115,17.0581,17.115,440200.0
2005-03-15 09:30:00,30.23,30.27,30.15,30.27,339000.0,17.2175,17.2403,17.172,17.2403,339000.0
2005-03-15 09:40:00,30.28,30.31,30.22,30.24,228200.0,17.246,17.2631,17.2118,17.2232,228200.0
2005-03-15 09:50:00,30.24,30.28,30.23,30.27,289600.0,17.2232,17.246,17.2175,17.2403,289600.0
2005-03-15 10:00:00,30.27,30.28,30.24,30.27,197000.0,17.2403,17.246,17.2232,17.2403,197000.0
2005-03-15 10:10:00,30.27,30.27,30.21,30.21,161600.0,17.2403,17.2403,17.2061,17.2061,161600.0
2005-03-15 10:20:00,30.22,30.27,30.19,30.25,148600.0,17.2118,17.2403,17.1947,17.2289,148600.0
2005-03-15 10:30:00,30.25,30.27,30.23,30.24,115000.0,17.2289,17.2403,17.2175,17.2232,115000.0
2005-03-15 10:40:00,30.24,30.28,30.22,30.28,162200.0,17.2232,17.246,17.2118,17.246,162200.0
2005-03-15 10:50:00,30.28,30.33,30.27,30.31,191200.0,17.246,17.2745,17.2403,17.2631,191200.0
2005-03-15 11:00:00,30.31,30.33,30.26,30.27,236800.0,17.2631,17.2745,17.2346,17.2403,236800.0
2005-03-15 11:10:00,30.27,30.28,30.25,30.25,125600.0,17.2403,17.246,17.2289,17.2289,125600.0
2005-03-15 11:20:00,30.25,30.25,30.23,30.23,159000.0,17.2289,17.2289,17.2175,17.2175,159000.0
2005-03-15 11:30:00,30.23,30.24,30.18,30.18,225200.0,17.2175,17.2232,17.1891,17.1891,225200.0
2005-03-15 11:40:00,30.18,30.19,30.13,30.14,249400.0,17.1891,17.1947,17.1606,17.1663,249400.0
2005-03-15 11:50:00,30.14,30.16,30.1,30.14,123600.0,17.1663,17.1777,17.1435,17.1663,123600.0
2005-03-15 12:00:00,30.14,30.14,30.08,30.09,160400.0,17.1663,17.1663,17.1321,17.1378,160400.0
2005-03-15 12:10:00,30.09,30.1,30.05,30.08,129000.0,17.1378,17.1435,17.115,17.1321,129000.0
2005-03-15 12:20:00,30.08,30.09,30.06,30.07,78600.0,17.1321,17.1378,17.1207,17.1264,78600.0
2005-03-15 12:30:00,30.08,30.1,30.06,30.09,105200.0,17.1321,17.1435,17.1207,17.1378,105200.0
2005-03-15 12:40:00,30.09,30.13,30.08,30.13,84200.0,17.1378,17.1606,17.1321,17.1606,84200.0
2005-03-15 12:50:00,30.14,30.15,30.11,30.14,68800.0,17.1663,17.172,17.1492,17.1663,68800.0
2005-03-15 13:00:00,30.15,30.15,30.1,30.1,88800.0,17.172,17.172,17.1435,17.1435,88800.0
2005-03-15 13:10:00,30.1,30.1,30.07,30.09,52200.0,17.1435,17.1435,17.1264,17.1378,52200.0
2005-03-15 13:20:00,30.09,30.09,30.04,30.06,131000.0,17.1378,17.1378,17.1093,17.1207,131000.0
2005-03-15 13:30:00,30.06,30.06,30.0,30.0,171600.0,17.1207,17.1207,17.0865,17.0865,171600.0
2005-03-15 13:40:00,30.0,30.03,30.0,30.03,116800.0,17.0865,17.1036,17.0865,17.1036,116800.0
2005-03-15 13:50:00,30.04,30.05,30.02,30.03,102400.0,17.1093,17.115,17.0979,17.1036,102400.0
2005-03-15 14:00:00,30.03,30.06,30.03,30.05,115400.0,17.1036,17.1207,17.1036,17.115,115400.0
2005-03-15 14:10:00,30.05,30.06,30.02,30.03,129600.0,17.115,17.1207,17.0979,17.1036,129600.0
2005-03-15 14:20:00,30.03,30.04,30.01,30.03,87000.0,17.1036,17.1093,17.0922,17.1036,87000.0
2005-03-15 14:30:00,30.03,30.05,29.96,30.04,175200.0,17.1036,17.115,17.0637,17.1093,175200.0
2005-03-15 14:40:00,30.04,30.06,30.0,30.03,117800.0,17.1093,17.1207,17.0865,17.1036,117800.0
2005-03-15 14:50:00,30.03,30.09,30.02,30.03,168200.0,17.1036,17.1378,17.0979,17.1036,168200.0
2005-03-15 15:00:00,30.03,30.07,30.03,30.06,108200.0,17.1036,17.1264,17.1036,17.1207,108200.0
2005-03-15 15:10:00,30.06,30.06,30.0,30.02,161200.0,17.1207,17.1207,17.0865,17.0979,161200.0
2005-03-15 15:20:00,30.02,30.03,30.0,30.0,109200.0,17.0979,17.1036,17.0865,17.0865,109200.0
2005-03-15 15:30:00,30.0,30.04,30.0,30.04,147200.0,17.0865,17.1093,17.0865,17.1093,147200.0
2005-03-15 15:40:00,30.04,30.04,30.0,30.0,224000.0,17.1093,17.1093,17.0865,17.0865,224000.0
2005-03-15 15:50:00,30.0,30.05,29.99,30.0,460000.0,17.0865,17.115,17.0808,17.0865,460000.0
2005-03-16 09:30:00,29.85,29.93,29.83,29.93,254000.0,17.0011,17.0467,16.9897,17.0467,254000.0
2005-03-16 09:40:00,29.93,29.96,29.91,29.91,232200.0,17.0467,17.0637,17.0353,17.0353,232200.0
2005-03-16 09:50:00,29.91,29.93,29.86,29.87,212200.0,17.0353,17.0467,17.0068,17.0125,212200.0
2005-03-16 10:00:00,29.87,29.89,29.85,29.89,191600.0,17.0125,17.0239,17.0011,17.0239,191600.0
2005-03-16 10:10:00,29.89,29.92,29.88,29.89,202800.0,17.0239,17.041,17.0182,17.0239,202800.0
2005-03-16 10:20:00,29.89,29.91,29.87,29.88,161400.0,17.0239,17.0353,17.0125,17.0182,161400.0
2005-03-16 10:30:00,29.88,29.88,29.81,29.83,307600.0,17.0182,17.0182,16.9783,16.9897,307600.0
2005-03-16 10:40:00,29.82,29.84,29.8,29.81,218800.0,16.984,16.9954,16.9726,16.9783,218800.0
2005-03-16 10:50:00,29.81,29.81,29.78,29.78,263400.0,16.9783,16.9783,16.9612,16.9612,263400.0
2005-03-16 11:00:00,29.79,29.83,29.78,29.81,355600.0,16.9669,16.9897,16.9612,16.9783,355600.0
2005-03-16 11:10:00,29.81,29.86,29.81,29.85,189000.0,16.9783,17.0068,16.9783,17.0011,189000.0
2005-03-16 11:20:00,29.85,29.88,29.83,29.85,207800.0,17.0011,17.0182,16.9897,17.0011,207800.0
2005-03-16 11:30:00,29.85,29.85,29.82,29.83,223800.0,17.0011,17.0011,16.984,16.9897,223800.0
2005-03-16 11:40:00,29.82,29.84,29.81,29.83,227600.0,16.984,16.9954,16.9783,16.9897,227600.0
2005-03-16 11:50:00,29.82,29.83,29.81,29.81,182800.0,16.984,16.9897,16.9783,16.9783,182800.0
2005-03-16 12:00:00,29.8,29.81,29.8,29.81,116800.0,16.9726,16.9783,16.9726,16.9783,116800.0
2005-03-16 12:10:00,29.8,29.85,29.8,29.85,68400.0,16.9726,17.0011,16.9726,17.0011,68400.0
2005-03-16 12:20:00,29.84,29.85,29.82,29.82,106200.0,16.9954,17.0011,16.984,16.984,106200.0
2005-03-16 12:30:00,29.82,29.86,29.8,29.86,141400.0,16.984,17.0068,16.9726,17.0068,141400.0
2005-03-16 12:40:00,29.85,29.86,29.83,29.85,75000.0,17.0011,17.0068,16.9897,17.0011,75000.0
2005-03-16 12:50:00,29.86,29.94,29.86,29.93,136800.0,17.0068,17.0524,17.0068,17.0467,136800.0
2005-03-16 13:00:00,29.93,29.94,29.89,29.89,150200.0,17.0467,17.0524,17.0239,17.0239,150200.0
2005-03-16 13:10:00,29.89,29.91,29.88,29.88,70400.0,17.0239,17.0353,17.0182,17.0182,70400.0
2005-03-16 13:20:00,29.88,29.89,29.86,29.86,67800.0,17.0182,17.0239,17.0068,17.0068,67800.0
2005-03-16 13:30:00,29.87,29.87,29.84,29.85,122200.0,17.0125,17.0125,16.9954,17.0011,122200.0
2005-03-16 13:40:00,29.85,29.85,29.82,29.84,127200.0,17.0011,17.0011,16.984,16.9954,127200.0
2005-03-16 13:50:00,29.83,29.84,29.81,29.82,103200.0,16.9897,16.9954,16.9783,16.984,103200.0
2005-03-16 14:00:00,29.82,29.82,29.75,29.81,295200.0,16.984,16.984,16.9441,16.9783,295200.0
2005-03-16 14:10:00,29.81,29.84,29.8,29.84,126000.0,16.9783,16.9954,16.9726,16.9954,126000.0
2005-03-16 14:20:00,29.84,29.84,29.81,29.82,132000.0,16.9954,16.9954,16.9783,16.984,132000.0
2005-03-16 14:30:00,29.81,29.83,29.78,29.82,130400.0,16.9783,16.9897,16.9612,16.984,130400.0
2005-03-16 14:40:00,29.82,29.82,29.78,29.79,206800.0,16.984,16.984,16.9612,16.9669,206800.0
2005-03-16 14:50:00,29.79,29.8,29.75,29.75,289200.0,16.9669,16.9726,16.9441,16.9441,289200.0
2005-03-16 15:00:00,29.75,29.97,29.75,29.79,358200.0,16.9441,17.0694,16.9441,16.9669,358200.0
2005-03-16 15:10:00,29.79,29.8,29.76,29.76,121600.0,16.9669,16.9726,16.9498,16.9498,121600.0
2005-03-16 15:20:00,29.75,29.77,29.75,29.75,283000.0,16.9441,16.9555,16.9441,16.9441,283000.0
2005-03-16 15:30:00,29.75,29.75,29.73,29.75,287400.0,16.9441,16.9441,16.9328,16.9441,287400.0
2005-03-16 15:40:00,29.75,29.78,29.73,29.77,226600.0,16.9441,16.9612,16.9328,16.9555,226600.0
2005-03-16 15:50:00,29.78,29.78,29.75,29.75,344600.0,16.9612,16.9612,16.9441,16.9441,344600.0
2005-03-17 09:30:00,29.65,29.73,29.64,29.68,409000.0,16.8872,16.9328,16.8815,16.9043,409000.0
2005-03-17 09:40:00,29.68,29.76,29.68,29.75,293200.0,16.9043,16.9498,16.9043,16.9441,293200.0
2005-03-17 09:50:00,29.75,29.75,29.7,29.7,239400.0,16.9441,16.9441,16.9157,16.9157,239400.0
2005-03-17 10:00:00,29.7,29.72,29.67,29.72,196200.0,16.9157,16.9271,16.8986,16.9271,196200.0
2005-03-17 10:10:00,29.72,29.73,29.67,29.67,214600.0,16.9271,16.9328,16.8986,16.8986,214600.0
2005-03-17 10:20:00,29.67,29.68,29.65,29.68,214800.0,16.8986,16.9043,16.8872,16.9043,214800.0
2005-03-17 10:30:00,29.68,29.71,29.68,29.7,138400.0,16.9043,16.9214,16.9043,16.9157,138400.0
2005-03-17 10:40:00,29.71,29.72,29.67,29.71,121400.0,16.9214,16.9271,16.8986,16.9214,121400.0
2005-03-17 10:50:00,29.7,29.82,29.68,29.82,149000.0,16.9157,16.984,16.9043,16.984,149000.0
2005-03-17 11:00:00,29.82,29.88,29.8,29.88,176000.0,16.984,17.0182,16.9726,17.0182,176000.0
2005-03-17 11:10:00,29.88,29.89,29.84,29.88,122800.0,17.0182,17.0239,16.9954,17.0182,122800.0
2005-03-17 11:20:00,29.86,29.91,29.85,29.88,130400.0,17.0068,17.0353,17.0011,17.0182,130400.0
2005-03-17 11:30:00,29.87,29.9,29.86,29.87,138000.0,17.0125,17.0296,17.0068,17.0125,138000.0
2005-03-17 11:40:00,29.86,29.9,29.86,29.89,77600.0,17.0068,17.0296,17.0068,17.0239,77600.0
2005-03-17 11:50:00,29.89,29.9,29.86,29.86,105600.0,17.0239,17.0296,17.0068,17.0068,105600.0
2005-03-17 12:00:00,29.86,29.86,29.82,29.84,195200.0,17.0068,17.0068,16.984,16.9954,195200.0
2005-03-17 12:10:00,29.83,29.85,29.83,29.84,119000.0,16.9897,17.0011,16.9897,16.9954,119000.0
2005-03-17 12:20:00,29.84,29.91,29.84,29.91,93400.0,16.9954,17.0353,16.9954,17.0353,93400.0
2005-03-17 12:30:00,29.91,29.95,29.91,29.93,136200.0,17.0353,17.0581,17.0353,17.0467,136200.0
2005-03-17 12:40:00,29.93,29.93,29.87,29.9,98600.0,17.0467,17.0467,17.0125,17.0296,98600.0
2005-03-17 12:50:00,29.9,29.92,29.89,29.91,93600.0,17.0296,17.041,17.0239,17.0353,93600.0
2005-03-17 13:00:00,29.92,29.92,29.89,29.9,121600.0,17.041,17.041,17.0239,17.0296,121600.0
2005-03-17 13:10:00,29.9,29.9,29.87,29.88,140800.0,17.0296,17.0296,17.0125,17.0182,140800.0
2005-03-17 13:20:00,29.88,29.91,29.88,29.91,66200.0,17.0182,17.0353,17.0182,17.0353,66200.0
2005-03-17 13:30:00,29.92,29.92,29.9,29.91,90000.0,17.041,17.041,17.0296,17.0353,90000.0
2005-03-17 13:40:00,29.91,29.91,29.89,29.89,86000.0,17.0353,17.0353,17.0239,17.0239,86000.0
2005-03-17 13:50:00,29.89,29.9,29.88,29.89,114400.0,17.0239,17.0296,17.0182,17.0239,114400.0
2005-03-17 14:00:00,29.88,29.89,29.79,29.81,177800.0,17.0182,17.0239,16.9669,16.9783,177800.0
2005-03-17 14:10:00,29.81,29.84,29.81,29.83,196200.0,16.9783,16.9954,16.9783,16.9897,196200.0
2005-03-17 14:20:00,29.83,29.91,29.83,29.89,102400.0,16.9897,17.0353,16.9897,17.0239,102400.0
2005-03-17 14:30:00,29.89,29.91,29.87,29.91,92600.0,17.0239,17.0353,17.0125,17.0353,92600.0
2005-03-17 14:40:00,29.91,29.95,29.9,29.91,199800.0,17.0353,17.0581,17.0296,17.0353,199800.0
2005-03-17 14:50:00,29.91,29.93,29.89,29.92,114000.0,17.0353,17.0467,17.0239,17.041,114000.0
2005-03-17 15:00:00,29.92,29.93,29.89,29.93,125000.0,17.041,17.0467,17.0239,17.0467,125000.0
2005-03-17 15:10:00,29.93,29.93,29.9,29.91,91800.0,17.0467,17.0467,17.0296,17.0353,91800.0
2005-03-17 15:20:00,29.91,29.92,29.9,29.92,126400.0,17.0353,17.041,17.0296,17.041,126400.0
2005-03-17 15:30:00,29.92,29.92,29.91,29.92,99000.0,17.041,17.041,17.0353,17.041,99000.0
2005-03-17 15:40:00,29.92,29.93,29.85,29.85,177200.0,17.041,17.0467,17.0011,17.0011,177200.0
2005-03-17 15:50:00,29.86,29.86,29.82,29.82,288000.0,17.0068,17.0068,16.984,16.984,288000.0
2005-03-18 09:30:00,29.95,29.95,29.88,29.94,2994600.0,17.0581,17.0581,17.0182,17.0524,2994600.0
2005-03-18 09:40:00,29.94,29.96,29.92,29.94,281000.0,17.0524,17.0637,17.041,17.0524,281000.0
2005-03-18 09:50:00,29.94,29.97,29.93,29.96,197400.0,17.0524,17.0694,17.0467,17.0637,197400.0
2005-03-18 10:00:00,29.96,29.97,29.9,29.91,222400.0,17.0637,17.0694,17.0296,17.0353,222400.0
2005-03-18 10:10:00,29.92,29.95,29.88,29.89,228000.0,17.041,17.0581,17.0182,17.0239,228000.0
2005-03-18 10:20:00,29.88,29.89,29.86,29.86,169600.0,17.0182,17.0239,17.0068,17.0068,169600.0
2005-03-18 10:30:00,29.86,29.87,29.81,29.81,207400.0,17.0068,17.0125,16.9783,16.9783,207400.0
2005-03-18 10:40:00,29.81,29.82,29.78,29.78,247800.0,16.9783,16.984,16.9612,16.9612,247800.0
2005-03-18 10:50:00,29.78,29.79,29.71,29.73,399800.0,16.9612,16.9669,16.9214,16.9328,399800.0
2005-03-18 11:00:00,29.73,29.76,29.72,29.75,196800.0,16.9328,16.9498,16.9271,16.9441,196800.0
2005-03-18 11:10:00,29.75,29.77,29.74,29.77,193400.0,16.9441,16.9555,16.9384,16.9555,193400.0
2005-03-18 11:20:00,29.77,29.81,29.75,29.81,242600.0,16.9555,16.9783,16.9441,16.9783,242600.0
2005-03-18 11:30:00,29.81,29.82,29.73,29.73,106600.0,16.9783,16.984,16.9328,16.9328,106600.0
2005-03-18 11:40:00,29.74,29.74,29.68,29.68,422800.0,16.9384,16.9384,16.9043,16.9043,422800.0
2005-03-18 11:50:00,29.68,29.73,29.68,29.73,167000.0,16.9043,16.9328,16.9043,16.9328,167000.0
2005-03-18 12:00:00,29.73,29.75,29.72,29.73,95600.0,16.9328,16.9441,16.9271,16.9328,95600.0
2005-03-18 12:10:00,29.73,29.75,29.73,29.74,96600.0,16.9328,16.9441,16.9328,16.9384,96600.0
2005-03-18 12:20:00,29.74,29.75,29.71,29.72,168600.0,16.9384,16.9441,16.9214,16.9271,168600.0
2005-03-18 12:30:00,29.72,29.73,29.7,29.72,86800.0,16.9271,16.9328,16.9157,16.9271,86800.0
2005-03-18 12:40:00,29.72,29.73,29.71,29.71,98200.0,16.9271,16.9328,16.9214,16.9214,98200.0
2005-03-18 12:50:00,29.71,29.74,29.7,29.7,182800.0,16.9214,16.9384,16.9157,16.9157,182800.0
2005-03-18 13:00:00,29.7,29.71,29.65,29.66,382600.0,16.9157,16.9214,16.8872,16.8929,382600.0
2005-03-18 13:10:00,29.66,29.68,29.65,29.66,147600.0,16.8929,16.9043,16.8872,16.8929,147600.0
2005-03-18 13:20:00,29.66,29.66,29.64,29.65,170200.0,16.8929,16.8929,16.8815,16.8872,170200.0
2005-03-18 13:30:00,29.65,29.67,29.65,29.67,99800.0,16.8872,16.8986,16.8872,16.8986,99800.0
2005-03-18 13:40:00,29.67,29.68,29.61,29.61,235200.0,16.8986,16.9043,16.8644,16.8644,235200.0
2005-03-18 13:50:00,29.61,29.61,29.57,29.58,294400.0,16.8644,16.8644,16.8416,16.8473,294400.0
2005-03-18 14:00:00,29.58,29.66,29.58,29.64,227400.0,16.8473,16.8929,16.8473,16.8815,227400.0
2005-03-18 14:10:00,29.64,29.66,29.6,29.6,139600.0,16.8815,16.8929,16.8587,16.8587,139600.0
2005-03-18 14:20:00,29.61,29.64,29.61,29.63,110200.0,16.8644,16.8815,16.8644,16.8758,110200.0
2005-03-18 14:30:00,29.63,29.72,29.63,29.68,209800.0,16.8758,16.9271,16.8758,16.9043,209800.0
2005-03-18 14:40:00,29.68,29.69,29.65,29.67,132200.0,16.9043,16.91,16.8872,16.8986,132200.0
2005-03-18 14:50:00,29.67,29.67,29.6,29.6,160000.0,16.8986,16.8986,16.8587,16.8587,160000.0
2005-03-18 15:00:00,29.61,29.61,29.53,29.53,228200.0,16.8644,16.8644,16.8188,16.8188,228200.0
2005-03-18 15:10:00,29.53,29.64,29.53,29.64,305600.0,16.8188,16.8815,16.8188,16.8815,305600.0
2005-03-18 15:20:00,29.64,29.68,29.64,29.67,182600.0,16.8815,16.9043,16.8815,16.8986,182600.0
2005-03-18 15:30:00,29.68,29.7,29.66,29.67,356000.0,16.9043,16.9157,16.8929,16.8986,356000.0
2005-03-18 15:40:00,29.67,29.78,29.66,29.76,468400.0,16.8986,16.9612,16.8929,16.9498,468400.0
2005-03-18 15:50:00,29.76,29.76,29.63,29.64,804400.0,16.9498,16.9498,16.8758,16.8815,804400.0
2005-03-21 09:30:00,29.69,29.76,29.68,29.68,295400.0,16.91,16.9498,16.9043,16.9043,295400.0
2005-03-21 09:40:00,29.68,29.71,29.68,29.71,212400.0,16.9043,16.9214,16.9043,16.9214,212400.0
2005-03-21 09:50:00,29.72,29.74,29.68,29.71,286600.0,16.9271,16.9384,16.9043,16.9214,286600.0
2005-03-21 10:00:00,29.71,29.71,29.67,29.68,259800.0,16.9214,16.9214,16.8986,16.9043,259800.0
2005-03-21 10:10:00,29.69,29.72,29.68,29.68,180800.0,16.91,16.9271,16.9043,16.9043,180800.0
2005-03-21 10:20:00,29.68,29.68,29.63,29.63,344000.0,16.9043,16.9043,16.8758,16.8758,344000.0
2005-03-21 10:30:00,29.63,29.64,29.5,29.56,504400.0,16.8758,16.8815,16.8018,16.8359,504400.0
2005-03-21 10:40:00,29.56,29.6,29.56,29.58,164000.0,16.8359,16.8587,16.8359,16.8473,164000.0
2005-03-21 10:50:00,29.58,29.58,29.55,29.57,444400.0,16.8473,16.8473,16.8302,16.8416,444400.0
2005-03-21 11:00:00,29.58,29.63,29.58,29.6,159200.0,16.8473,16.8758,16.8473,16.8587,159200.0
2005-03-21 11:10:00,29.6,29.63,29.55,29.61,206600.0,16.8587,16.8758,16.8302,16.8644,206600.0
2005-03-21 11:20:00,29.61,29.65,29.58,29.59,158800.0,16.8644,16.8872,16.8473,16.853,158800.0
2005-03-21 11:30:00,29.58,29.61,29.58,29.61,240600.0,16.8473,16.8644,16.8473,16.8644,240600.0
2005-03-21 11:40:00,29.61,29.67,29.61,29.62,208200.0,16.8644,16.8986,16.8644,16.8701,208200.0
2005-03-21 11:50:00,29.61,29.64,29.59,29.61,100000.0,16.8644,16.8815,16.853,16.8644,100000.0
2005-03-21 12:00:00,29.61,29.66,29.6,29.62,179600.0,16.8644,16.8929,16.8587,16.8701,179600.0
2005-03-21 12:10:00,29.64,29.7,29.62,29.68,196000.0,16.8815,16.9157,16.8701,16.9043,196000.0
2005-03-21 12:20:00,29.68,29.69,29.66,29.68,115400.0,16.9043,16.91,16.8929,16.9043,115400.0
2005-03-21 12:30:00,29.68,29.68,29.64,29.67,59400.0,16.9043,16.9043,16.8815,16.8986,59400.0
2005-03-21 12:40:00,29.67,29.68,29.65,29.68,36800.0,16.8986,16.9043,16.8872,16.9043,36800.0
2005-03-21 12:50:00,29.68,29.7,29.68,29.69,57200.0,16.9043,16.9157,16.9043,16.91,57200.0
2005-03-21 13:00:00,29.68,29.69,29.65,29.68,77600.0,16.9043,16.91,16.8872,16.9043,77600.0
2005-03-21 13:10:00,29.69,29.72,29.68,29.71,84200.0,16.91,16.9271,16.9043,16.9214,84200.0
2005-03-21 13:20:00,29.68,29.7,29.68,29.68,89800.0,16.9043,16.9157,16.9043,16.9043,89800.0
2005-03-21 13:30:00,29.68,29.71,29.67,29.7,80400.0,16.9043,16.9214,16.8986,16.9157,80400.0
2005-03-21 13:40:00,29.7,29.72,29.7,29.7,43000.0,16.9157,16.9271,16.9157,16.9157,43000.0
2005-03-21 13:50:00,29.7,29.72,29.7,29.71,63200.0,16.9157,16.9271,16.9157,16.9214,63200.0
2005-03-21 14:00:00,29.71,29.71,29.68,29.68,172800.0,16.9214,16.9214,16.9043,16.9043,172800.0
2005-03-21 14:10:00,29.68,29.68,29.65,29.66,100600.0,16.9043,16.9043,16.8872,16.8929,100600.0
2005-03-21 14:20:00,29.66,29.67,29.63,29.66,135400.0,16.8929,16.8986,16.8758,16.8929,135400.0
2005-03-21 14:30:00,29.66,29.7,29.65,29.67,139200.0,16.8929,16.9157,16.8872,16.8986,139200.0
2005-03-21 14:40:00,29.67,29.69,29.65,29.66,65600.0,16.8986,16.91,16.8872,16.8929,65600.0
2005-03-21 14:50:00,29.66,29.66,29.63,29.65,501000.0,16.8929,16.8929,16.8758,16.8872,501000.0
2005-03-21 15:00:00,29.65,29.66,29.64,29.65,137000.0,16.8872,16.8929,16.8815,16.8872,137000.0
2005-03-21 15:10:00,29.65,29.65,29.61,29.62,189600.0,16.8872,16.8872,16.8644,16.8701,189600.0
2005-03-21 15:20:00,29.62,29.66,29.61,29.63,268200.0,16.8701,16.8929,16.8644,16.8758,268200.0
2005-03-21 15:30:00,29.63,29.63,29.6,29.62,323600.0,16.8758,16.8758,16.8587,16.8701,323600.0
2005-03-21 15:40:00,29.62,29.63,29.59,29.63,279200.0,16.8701,16.8758,16.853,16.8758,279200.0
2005-03-21 15:50:00,29.63,29.63,29.6,29.6,250200.0,16.8758,16.8758,16.8587,16.8587,250200.0
2005-03-22 09:30:00,29.66,29.72,29.64,29.71,326600.0,16.8929,16.9271,16.8815,16.9214,326600.0
2005-03-22 09:40:00,29.71,29.79,29.7,29.78,202200.0,16.9214,16.9669,16.9157,16.9612,202200.0
2005-03-22 09:50:00,29.78,29.8,29.75,29.76,217400.0,16.9612,16.9726,16.9441,16.9498,217400.0
2005-03-22 10:00:00,29.76,29.77,29.7,29.72,267000.0,16.9498,16.9555,16.9157,16.9271,267000.0
2005-03-22 10:10:00,29.72,29.73,29.68,29.72,234000.0,16.9271,16.9328,16.9043,16.9271,234000.0
2005-03-22 10:20:00,29.72,29.75,29.71,29.71,153600.0,16.9271,16.9441,16.9214,16.9214,153600.0
2005-03-22 10:30:00,29.71,29.74,29.69,29.71,240200.0,16.9214,16.9384,16.91,16.9214,240200.0
2005-03-22 10:40:00,29.71,29.74,29.71,29.74,173400.0,16.9214,16.9384,16.9214,16.9384,173400.0
2005-03-22 10:50:00,29.73,29.74,29.72,29.73,76800.0,16.9328,16.9384,16.9271,16.9328,76800.0
2005-03-22 11:00:00,29.73,29.73,29.71,29.72,67200.0,16.9328,16.9328,16.9214,16.9271,67200.0
2005-03-22 11:10:00,29.71,29.75,29.71,29.71,186000.0,16.9214,16.9441,16.9214,16.9214,186000.0
2005-03-22 11:20:00,29.71,29.73,29.71,29.72,119200.0,16.9214,16.9328,16.9214,16.9271,119200.0
2005-03-22 11:30:00,29.72,29.75,29.72,29.75,115800.0,16.9271,16.9441,16.9271,16.9441,115800.0
2005-03-22 11:40:00,29.75,29.76,29.74,29.75,102000.0,16.9441,16.9498,16.9384,16.9441,102000.0
2005-03-22 11:50:00,29.75,29.78,29.75,29.77,131200.0,16.9441,16.9612,16.9441,16.9555,131200.0
2005-03-22 12:00:00,29.77,29.77,29.75,29.75,75600.0,16.9555,16.9555,16.9441,16.9441,75600.0
2005-03-22 12:10:00,29.75,29.76,29.75,29.75,221600.0,16.9441,16.9498,16.9441,16.9441,221600.0
2005-03-22 12:20:00,29.75,29.75,29.75,29.75,31200.0,16.9441,16.9441,16.9441,16.9441,31200.0
2005-03-22 12:30:00,29.75,29.77,29.75,29.77,93400.0,16.9441,16.9555,16.9441,16.9555,93400.0
2005-03-22 12:40:00,29.76,29.77,29.75,29.75,106600.0,16.9498,16.9555,16.9441,16.9441,106600.0
2005-03-22 12:50:00,29.75,29.77,29.75,29.75,137200.0,16.9441,16.9555,16.9441,16.9441,137200.0
2005-03-22 13:00:00,29.75,29.75,29.74,29.75,193400.0,16.9441,16.9441,16.9384,16.9441,193400.0
2005-03-22 13:10:00,29.75,29.76,29.74,29.75,77800.0,16.9441,16.9498,16.9384,16.9441,77800.0
2005-03-22 13:20:00,29.75,29.8,29.75,29.79,119600.0,16.9441,16.9726,16.9441,16.9669,119600.0
2005-03-22 13:30:00,29.79,29.8,29.79,29.79,58000.0,16.9669,16.9726,16.9669,16.9669,58000.0
2005-03-22 13:40:00,29.79,29.8,29.78,29.8,118000.0,16.9669,16.9726,16.9612,16.9726,118000.0
2005-03-22 13:50:00,29.8,29.83,29.8,29.82,192600.0,16.9726,16.9897,16.9726,16.984,192600.0
2005-03-22 14:00:00,29.82,29.83,29.8,29.81,159600.0,16.984,16.9897,16.9726,16.9783,159600.0
2005-03-22 14:10:00,29.81,29.84,29.78,29.82,253200.0,16.9783,16.9954,16.9612,16.984,253200.0
2005-03-22 14:20:00,29.82,29.82,29.65,29.66,544600.0,16.984,16.984,16.8872,16.8929,544600.0
2005-03-22 14:30:00,29.66,29.68,29.52,29.52,568800.0,16.8929,16.9043,16.8131,16.8131,568800.0
2005-03-22 14:40:00,29.52,29.52,29.33,29.33,663000.0,16.8131,16.8131,16.7049,16.7049,663000.0
2005-03-22 14:50:00,29.33,29.4,29.31,29.4,526200.0,16.7049,16.7448,16.6935,16.7448,526200.0
2005-03-22 15:00:00,29.4,29.42,29.33,29.4,336000.0,16.7448,16.7562,16.7049,16.7448,336000.0
2005-03-22 15:10:00,29.4,29.4,29.33,29.36,339200.0,16.7448,16.7448,16.7049,16.722,339200.0
2005-03-22 15:20:00,29.36,29.38,29.35,29.36,324200.0,16.722,16.7334,16.7163,16.722,324200.0
2005-03-22 15:30:00,29.36,29.39,29.27,29.27,493000.0,16.722,16.7391,16.6708,16.6708,493000.0
2005-03-22 15:40:00,29.25,29.31,29.25,29.25,723600.0,16.6594,16.6935,16.6594,16.6594,723600.0
2005-03-22 15:50:00,29.25,29.28,29.19,29.21,731800.0,16.6594,16.6765,16.6252,16.6366,731800.0
2005-03-23 09:30:00,29.15,29.25,29.08,29.21,689200.0,16.6024,16.6594,16.5625,16.6366,689200.0
2005-03-23 09:40:00,29.21,29.24,29.17,29.22,289400.0,16.6366,16.6537,16.6138,16.6423,289400.0
2005-03-23 09:50:00,29.21,29.23,29.17,29.18,252400.0,16.6366,16.648,16.6138,16.6195,252400.0
2005-03-23 10:00:00,29.18,29.3,29.18,29.29,318200.0,16.6195,16.6878,16.6195,16.6822,318200.0
2005-03-23 10:10:00,29.29,29.35,29.28,29.29,327800.0,16.6822,16.7163,16.6765,16.6822,327800.0
2005-03-23 10:20:00,29.29,29.3,29.25,29.25,272400.0,16.6822,16.6878,16.6594,16.6594,272400.0
2005-03-23 10:30:00,29.25,29.28,29.22,29.26,360600.0,16.6594,16.6765,16.6423,16.6651,360600.0
2005-03-23 10:40:00,29.26,29.31,29.25,29.29,196400.0,16.6651,16.6935,16.6594,16.6822,196400.0
2005-03-23 10:50:00,29.29,29.41,29.25,29.37,262800.0,16.6822,16.7505,16.6594,16.7277,262800.0
2005-03-23 11:00:00,29.36,29.41,29.34,29.41,246600.0,16.722,16.7505,16.7106,16.7505,246600.0
2005-03-23 11:10:00,29.41,29.44,29.4,29.43,405800.0,16.7505,16.7676,16.7448,16.7619,405800.0
2005-03-23 11:20:00,29.43,29.43,29.39,29.41,559800.0,16.7619,16.7619,16.7391,16.7505,559800.0
2005-03-23 11:30:00,29.41,29.43,29.4,29.4,166800.0,16.7505,16.7619,16.7448,16.7448,166800.0
2005-03-23 11:40:00,29.4,29.43,29.4,29.43,154600.0,16.7448,16.7619,16.7448,16.7619,154600.0
2005-03-23 11:50:00,29.43,29.43,29.4,29.43,245800.0,16.7619,16.7619,16.7448,16.7619,245800.0
2005-03-23 12:00:00,29.42,29.43,29.4,29.41,166000.0,16.7562,16.7619,16.7448,16.7505,166000.0
2005-03-23 12:10:00,29.41,29.45,29.41,29.45,224400.0,16.7505,16.7733,16.7505,16.7733,224400.0
2005-03-23 12:20:00,29.45,29.45,29.43,29.43,114800.0,16.7733,16.7733,16.7619,16.7619,114800.0
2005-03-23 12:30:00,29.43,29.45,29.43,29.45,95800.0,16.7619,16.7733,16.7619,16.7733,95800.0
2005-03-23 12:40:00,29.45,29.46,29.43,29.45,194400.0,16.7733,16.779,16.7619,16.7733,194400.0
2005-03-23 12:50:00,29.45,29.47,29.43,29.46,110400.0,16.7733,16.7847,16.7619,16.779,110400.0
2005-03-23 13:00:00,29.46,29.49,29.46,29.49,83400.0,16.779,16.7961,16.779,16.7961,83400.0
2005-03-23 13:10:00,29.48,29.49,29.46,29.47,104200.0,16.7904,16.7961,16.779,16.7847,104200.0
2005-03-23 13:20:00,29.47,29.48,29.44,29.44,174600.0,16.7847,16.7904,16.7676,16.7676,174600.0
2005-03-23 13:30:00,29.45,29.45,29.41,29.45,277800.0,16.7733,16.7733,16.7505,16.7733,277800.0
2005-03-23 13:40:00,29.43,29.48,29.43,29.43,114800.0,16.7619,16.7904,16.7619,16.7619,114800.0
2005-03-23 13:50:00,29.43,29.47,29.43,29.47,100600.0,16.7619,16.7847,16.7619,16.7847,100600.0
2005-03-23 14:00:00,29.47,29.52,29.44,29.5,174800.0,16.7847,16.8131,16.7676,16.8018,174800.0
2005-03-23 14:10:00,29.5,29.52,29.47,29.5,187000.0,16.8018,16.8131,16.7847,16.8018,187000.0
2005-03-23 14:20:00,29.5,29.5,29.48,29.48,188000.0,16.8018,16.8018,16.7904,16.7904,188000.0
2005-03-23 14:30:00,29.48,29.48,29.43,29.43,219400.0,16.7904,16.7904,16.7619,16.7619,219400.0
2005-03-23 14:40:00,29.43,29.44,29.43,29.43,296200.0,16.7619,16.7676,16.7619,16.7619,296200.0
2005-03-23 14:50:00,29.43,29.46,29.43,29.43,237600.0,16.7619,16.779,16.7619,16.7619,237600.0
2005-03-23 15:00:00,29.43,29.44,29.42,29.43,213600.0,16.7619,16.7676,16.7562,16.7619,213600.0
2005-03-23 15:10:00,29.43,29.46,29.43,29.43,238800.0,16.7619,16.779,16.7619,16.7619,238800.0
2005-03-23 15:20:00,29.43,29.43,29.39,29.4,357400.0,16.7619,16.7619,16.7391,16.7448,357400.0
2005-03-23 15:30:00,29.4,29.41,29.39,29.4,247200.0,16.7448,16.7505,16.7391,16.7448,247200.0
2005-03-23 15:40:00,29.4,29.43,29.4,29.43,216000.0,16.7448,16.7619,16.7448,16.7619,216000.0
2005-03-23 15:50:00,29.43,29.43,29.32,29.34,343600.0,16.7619,16.7619,16.6992,16.7106,343600.0
2005-03-24 09:30:00,29.36,29.42,29.34,29.41,296600.0,16.722,16.7562,16.7106,16.7505,296600.0
2005-03-24 09:40:00,29.4,29.49,29.38,29.48,233200.0,16.7448,16.7961,16.7334,16.7904,233200.0
2005-03-24 09:50:00,29.49,29.53,29.49,29.52,335000.0,16.7961,16.8188,16.7961,16.8131,335000.0
2005-03-24 10:00:00,29.52,29.58,29.52,29.57,220200.0,16.8131,16.8473,16.8131,16.8416,220200.0
2005-03-24 10:10:00,29.58,29.58,29.53,29.54,153000.0,16.8473,16.8473,16.8188,16.8245,153000.0
2005-03-24 10:20:00,29.55,29.57,29.54,29.56,175800.0,16.8302,16.8416,16.8245,16.8359,175800.0
2005-03-24 10:30:00,29.56,29.58,29.55,29.58,283400.0,16.8359,16.8473,16.8302,16.8473,283400.0
2005-03-24 10:40:00,29.58,29.58,29.56,29.57,185200.0,16.8473,16.8473,16.8359,16.8416,185200.0
2005-03-24 10:50:00,29.56,29.58,29.56,29.57,103600.0,16.8359,16.8473,16.8359,16.8416,103600.0
2005-03-24 11:00:00,29.57,29.58,29.5,29.52,191600.0,16.8416,16.8473,16.8018,16.8131,191600.0
2005-03-24 11:10:00,29.52,29.52,29.5,29.51,79600.0,16.8131,16.8131,16.8018,16.8075,79600.0
2005-03-24 11:20:00,29.51,29.52,29.5,29.52,112400.0,16.8075,16.8131,16.8018,16.8131,112400.0
2005-03-24 11:30:00,29.51,29.55,29.5,29.55,227400.0,16.8075,16.8302,16.8018,16.8302,227400.0
2005-03-24 11:40:00,29.55,29.56,29.53,29.55,127800.0,16.8302,16.8359,16.8188,16.8302,127800.0
2005-03-24 11:50:00,29.55,29.56,29.53,29.53,193200.0,16.8302,16.8359,16.8188,16.8188,193200.0
2005-03-24 12:00:00,29.53,29.57,29.52,29.56,145200.0,16.8188,16.8416,16.8131,16.8359,145200.0
2005-03-24 12:10:00,29.56,29.6,29.56,29.56,126400.0,16.8359,16.8587,16.8359,16.8359,126400.0
2005-03-24 12:20:00,29.57,29.6,29.56,29.59,72600.0,16.8416,16.8587,16.8359,16.853,72600.0
2005-03-24 12:30:00,29.59,29.6,29.56,29.59,104600.0,16.853,16.8587,16.8359,16.853,104600.0
2005-03-24 12:40:00,29.59,29.59,29.55,29.56,108600.0,16.853,16.853,16.8302,16.8359,108600.0
2005-03-24 12:50:00,29.55,29.57,29.55,29.56,123400.0,16.8302,16.8416,16.8302,16.8359,123400.0
2005-03-24 13:00:00,29.56,29.57,29.55,29.56,45600.0,16.8359,16.8416,16.8302,16.8359,45600.0
2005-03-24 13:10:00,29.56,29.56,29.53,29.53,128400.0,16.8359,16.8359,16.8188,16.8188,128400.0
2005-03-24 13:20:00,29.53,29.54,29.53,29.53,152800.0,16.8188,16.8245,16.8188,16.8188,152800.0
2005-03-24 13:30:00,29.53,29.54,29.51,29.52,119400.0,16.8188,16.8245,16.8075,16.8131,119400.0
2005-03-24 13:40:00,29.52,29.52,29.5,29.5,87600.0,16.8131,16.8131,16.8018,16.8018,87600.0
2005-03-24 13:50:00,29.5,29.5,29.45,29.48,148200.0,16.8018,16.8018,16.7733,16.7904,148200.0
2005-03-24 14:00:00,29.49,29.5,29.48,29.5,88800.0,16.7961,16.8018,16.7904,16.8018,88800.0
2005-03-24 14:10:00,29.5,29.54,29.5,29.51,78800.0,16.8018,16.8245,16.8018,16.8075,78800.0
2005-03-24 14:20:00,29.5,29.51,29.49,29.5,113200.0,16.8018,16.8075,16.7961,16.8018,113200.0
2005-03-24 14:30:00,29.5,29.51,29.5,29.5,73200.0,16.8018,16.8075,16.8018,16.8018,73200.0
2005-03-24 14:40:00,29.5,29.51,29.5,29.5,80400.0,16.8018,16.8075,16.8018,16.8018,80400.0
2005-03-24 14:50:00,29.5,29.5,29.48,29.48,142200.0,16.8018,16.8018,16.7904,16.7904,142200.0
2005-03-24 15:00:00,29.49,29.49,29.45,29.46,197600.0,16.7961,16.7961,16.7733,16.779,197600.0
2005-03-24 15:10:00,29.46,29.46,29.36,29.36,274400.0,16.779,16.779,16.722,16.722,274400.0
2005-03-24 15:20:00,29.36,29.37,29.33,29.34,141400.0,16.722,16.7277,16.7049,16.7106,141400.0
2005-03-24 15:30:00,29.34,29.34,29.28,29.28,257200.0,16.7106,16.7106,16.6765,16.6765,257200.0
2005-03-24 15:40:00,29.28,29.28,29.25,29.25,309400.0,16.6765,16.6765,16.6594,16.6594,309400.0
2005-03-24 15:50:00,29.25,29.26,29.21,29.22,302400.0,16.6594,16.6651,16.6366,16.6423,302400.0
2005-03-28 09:30:00,29.3,29.48,29.3,29.46,241400.0,16.6878,16.7904,16.6878,16.779,241400.0
2005-03-28 09:40:00,29.46,29.5,29.45,29.47,275600.0,16.779,16.8018,16.7733,16.7847,275600.0
2005-03-28 09:50:00,29.48,29.49,29.44,29.45,110800.0,16.7904,16.7961,16.7676,16.7733,110800.0
2005-03-28 10:00:00,29.46,29.47,29.43,29.43,178600.0,16.779,16.7847,16.7619,16.7619,178600.0
2005-03-28 10:10:00,29.43,29.45,29.43,29.45,270600.0,16.7619,16.7733,16.7619,16.7733,270600.0
2005-03-28 10:20:00,29.45,29.45,29.38,29.41,117000.0,16.7733,16.7733,16.7334,16.7505,117000.0
2005-03-28 10:30:00,29.42,29.43,29.41,29.43,178800.0,16.7562,16.7619,16.7505,16.7619,178800.0
2005-03-28 10:40:00,29.43,29.45,29.43,29.45,93600.0,16.7619,16.7733,16.7619,16.7733,93600.0
2005-03-28 10:50:00,29.46,29.47,29.43,29.46,57000.0,16.779,16.7847,16.7619,16.779,57000.0
2005-03-28 11:00:00,29.46,29.47,29.43,29.44,87800.0,16.779,16.7847,16.7619,16.7676,87800.0
2005-03-28 11:10:00,29.44,29.47,29.43,29.47,75200.0,16.7676,16.7847,16.7619,16.7847,75200.0
2005-03-28 11:20:00,29.46,29.47,29.45,29.46,95400.0,16.779,16.7847,16.7733,16.779,95400.0
2005-03-28 11:30:00,29.46,29.48,29.45,29.48,69800.0,16.779,16.7904,16.7733,16.7904,69800.0
2005-03-28 11:40:00,29.48,29.48,29.44,29.46,120600.0,16.7904,16.7904,16.7676,16.779,120600.0
2005-03-28 11:50:00,29.46,29.48,29.45,29.48,107200.0,16.779,16.7904,16.7733,16.7904,107200.0
2005-03-28 12:00:00,29.48,29.48,29.43,29.45,295000.0,16.7904,16.7904,16.7619,16.7733,295000.0
2005-03-28 12:10:00,29.44,29.46,29.4,29.46,182000.0,16.7676,16.779,16.7448,16.779,182000.0
2005-03-28 12:20:00,29.46,29.5,29.45,29.5,124000.0,16.779,16.8018,16.7733,16.8018,124000.0
2005-03-28 12:30:00,29.5,29.53,29.5,29.53,124600.0,16.8018,16.8188,16.8018,16.8188,124600.0
2005-03-28 12:40:00,29.54,29.59,29.53,29.59,149000.0,16.8245,16.853,16.8188,16.853,149000.0
2005-03-28 12:50:00,29.59,29.59,29.54,29.56,208000.0,16.853,16.853,16.8245,16.8359,208000.0
2005-03-28 13:00:00,29.55,29.58,29.54,29.58,89400.0,16.8302,16.8473,16.8245,16.8473,89400.0
2005-03-28 13:10:00,29.58,29.62,29.58,29.62,243600.0,16.8473,16.8701,16.8473,16.8701,243600.0
2005-03-28 13:20:00,29.62,29.63,29.56,29.6,153400.0,16.8701,16.8758,16.8359,16.8587,153400.0
2005-03-28 13:30:00,29.6,29.62,29.59,29.59,223600.0,16.8587,16.8701,16.853,16.853,223600.0
2005-03-28 13:40:00,29.59,29.62,29.59,29.61,242000.0,16.853,16.8701,16.853,16.8644,242000.0
2005-03-28 13:50:00,29.61,29.62,29.56,29.58,123000.0,16.8644,16.8701,16.8359,16.8473,123000.0
2005-03-28 14:00:00,29.59,29.59,29.54,29.56,143000.0,16.853,16.853,16.8245,16.8359,143000.0
2005-03-28 14:10:00,29.57,29.57,29.55,29.56,114800.0,16.8416,16.8416,16.8302,16.8359,114800.0
2005-03-28 14:20:00,29.55,29.6,29.55,29.59,123400.0,16.8302,16.8587,16.8302,16.853,123400.0
2005-03-28 14:30:00,29.59,29.62,29.59,29.59,92000.0,16.853,16.8701,16.853,16.853,92000.0
2005-03-28 14:40:00,29.59,29.63,29.59,29.61,152400.0,16.853,16.8758,16.853,16.8644,152400.0
2005-03-28 14:50:00,29.61,29.62,29.6,29.6,128400.0,16.8644,16.8701,16.8587,16.8587,128400.0
2005-03-28 15:00:00,29.61,29.61,29.58,29.58,222800.0,16.8644,16.8644,16.8473,16.8473,222800.0
2005-03-28 15:10:00,29.58,29.58,29.52,29.52,236400.0,16.8473,16.8473,16.8131,16.8131,236400.0
2005-03-28 15:20:00,29.52,29.54,29.5,29.5,202200.0,16.8131,16.8245,16.8018,16.8018,202200.0
2005-03-28 15:30:00,29.5,29.52,29.5,29.5,210200.0,16.8018,16.8131,16.8018,16.8018,210200.0
2005-03-28 15:40:00,29.5,29.5,29.46,29.49,315600.0,16.8018,16.8018,16.779,16.7961,315600.0
2005-03-28 15:50:00,29.49,29.49,29.42,29.45,277000.0,16.7961,16.7961,16.7562,16.7733,277000.0
2005-03-29 09:30:00,29.44,29.45,29.38,29.45,350600.0,16.7676,16.7733,16.7334,16.7733,350600.0
2005-03-29 09:40:00,29.44,29.5,29.44,29.49,326400.0,16.7676,16.8018,16.7676,16.7961,326400.0
2005-03-29 09:50:00,29.49,29.49,29.44,29.46,172400.0,16.7961,16.7961,16.7676,16.779,172400.0
2005-03-29 10:00:00,29.47,29.59,29.45,29.57,208600.0,16.7847,16.853,16.7733,16.8416,208600.0
2005-03-29 10:10:00,29.57,29.6,29.53,29.57,253400.0,16.8416,16.8587,16.8188,16.8416,253400.0
2005-03-29 10:20:00,29.58,29.63,29.58,29.58,111800.0,16.8473,16.8758,16.8473,16.8473,111800.0
2005-03-29 10:30:00,29.57,29.64,29.56,29.63,146400.0,16.8416,16.8815,16.8359,16.8758,146400.0
2005-03-29 10:40:00,29.65,29.7,29.65,29.68,146800.0,16.8872,16.9157,16.8872,16.9043,146800.0
2005-03-29 10:50:00,29.68,29.68,29.64,29.65,81600.0,16.9043,16.9043,16.8815,16.8872,81600.0
2005-03-29 11:00:00,29.65,29.67,29.62,29.65,90600.0,16.8872,16.8986,16.8701,16.8872,90600.0
2005-03-29 11:10:00,29.65,29.67,29.65,29.67,96000.0,16.8872,16.8986,16.8872,16.8986,96000.0
2005-03-29 11:20:00,29.67,29.7,29.67,29.68,146200.0,16.8986,16.9157,16.8986,16.9043,146200.0
2005-03-29 11:30:00,29.68,29.69,29.68,29.68,75200.0,16.9043,16.91,16.9043,16.9043,75200.0
2005-03-29 11:40:00,29.68,29.7,29.68,29.7,151200.0,16.9043,16.9157,16.9043,16.9157,151200.0
2005-03-29 11:50:00,29.7,29.7,29.67,29.7,224000.0,16.9157,16.9157,16.8986,16.9157,224000.0
2005-03-29 12:00:00,29.7,29.7,29.66,29.67,79800.0,16.9157,16.9157,16.8929,16.8986,79800.0
2005-03-29 12:10:00,29.67,29.69,29.65,29.66,105800.0,16.8986,16.91,16.8872,16.8929,105800.0
2005-03-29 12:20:00,29.65,29.68,29.65,29.68,74400.0,16.8872,16.9043,16.8872,16.9043,74400.0
2005-03-29 12:30:00,29.68,29.68,29.66,29.68,63000.0,16.9043,16.9043,16.8929,16.9043,63000.0
2005-03-29 12:40:00,29.68,29.7,29.66,29.67,87400.0,16.9043,16.9157,16.8929,16.8986,87400.0
2005-03-29 12:50:00,29.67,29.67,29.63,29.65,138600.0,16.8986,16.8986,16.8758,16.8872,138600.0
2005-03-29 13:00:00,29.65,29.67,29.64,29.64,77000.0,16.8872,16.8986,16.8815,16.8815,77000.0
2005-03-29 13:10:00,29.64,29.64,29.59,29.6,176200.0,16.8815,16.8815,16.853,16.8587,176200.0
2005-03-29 13:20:00,29.6,29.6,29.56,29.59,157000.0,16.8587,16.8587,16.8359,16.853,157000.0
2005-03-29 13:30:00,29.59,29.59,29.57,29.57,87800.0,16.853,16.853,16.8416,16.8416,87800.0
2005-03-29 13:40:00,29.57,29.58,29.56,29.56,167600.0,16.8416,16.8473,16.8359,16.8359,167600.0
2005-03-29 13:50:00,29.56,29.59,29.53,29.53,124200.0,16.8359,16.853,16.8188,16.8188,124200.0
2005-03-29 14:00:00,29.53,29.54,29.49,29.53,189000.0,16.8188,16.8245,16.7961,16.8188,189000.0
2005-03-29 14:10:00,29.52,29.52,29.5,29.5,202600.0,16.8131,16.8131,16.8018,16.8018,202600.0
2005-03-29 14:20:00,29.5,29.53,29.47,29.53,188400.0,16.8018,16.8188,16.7847,16.8188,188400.0
2005-03-29 14:30:00,29.53,29.55,29.49,29.51,128000.0,16.8188,16.8302,16.7961,16.8075,128000.0
2005-03-29 14:40:00,29.5,29.55,29.49,29.53,104800.0,16.8018,16.8302,16.7961,16.8188,104800.0
2005-03-29 14:50:00,29.53,29.58,29.53,29.58,96200.0,16.8188,16.8473,16.8188,16.8473,96200.0
2005-03-29 15:00:00,29.57,29.57,29.5,29.51,140600.0,16.8416,16.8416,16.8018,16.8075,140600.0
2005-03-29 15:10:00,29.51,29.54,29.47,29.51,228000.0,16.8075,16.8245,16.7847,16.8075,228000.0
2005-03-29 15:20:00,29.51,29.52,29.48,29.52,241600.0,16.8075,16.8131,16.7904,16.8131,241600.0
2005-03-29 15:30:00,29.51,29.55,29.49,29.49,250200.0,16.8075,16.8302,16.7961,16.7961,250200.0
2005-03-29 15:40:00,29.49,29.5,29.45,29.46,376800.0,16.7961,16.8018,16.7733,16.779,376800.0
2005-03-29 15:50:00,29.45,29.48,29.43,29.47,321600.0,16.7733,16.7904,16.7619,16.7847,321600.0
2005-03-30 09:30:00,29.49,29.58,29.49,29.56,306800.0,16.7961,16.8473,16.7961,16.8359,306800.0
2005-03-30 09:40:00,29.55,29.73,29.55,29.63,321400.0,16.8302,16.9328,16.8302,16.8758,321400.0
2005-03-30 09:50:00,29.63,29.63,29.58,29.58,255800.0,16.8758,16.8758,16.8473,16.8473,255800.0
2005-03-30 10:00:00,29.58,29.6,29.55,29.6,243400.0,16.8473,16.8587,16.8302,16.8587,243400.0
2005-03-30 10:10:00,29.6,29.6,29.56,29.58,384800.0,16.8587,16.8587,16.8359,16.8473,384800.0
2005-03-30 10:20:00,29.58,29.6,29.54,29.55,236600.0,16.8473,16.8587,16.8245,16.8302,236600.0
2005-03-30 10:30:00,29.55,29.64,29.54,29.61,265000.0,16.8302,16.8815,16.8245,16.8644,265000.0
2005-03-30 10:40:00,29.6,29.67,29.6,29.66,166200.0,16.8587,16.8986,16.8587,16.8929,166200.0
2005-03-30 10:50:00,29.66,29.68,29.65,29.68,144600.0,16.8929,16.9043,16.8872,16.9043,144600.0
2005-03-30 11:00:00,29.68,29.7,29.67,29.68,107600.0,16.9043,16.9157,16.8986,16.9043,107600.0
2005-03-30 11:10:00,29.69,29.71,29.67,29.71,167000.0,16.91,16.9214,16.8986,16.9214,167000.0
2005-03-30 11:20:00,29.71,29.71,29.67,29.68,110400.0,16.9214,16.9214,16.8986,16.9043,110400.0
2005-03-30 11:30:00,29.69,29.75,29.69,29.74,151200.0,16.91,16.9441,16.91,16.9384,151200.0
2005-03-30 11:40:00,29.73,29.74,29.71,29.72,191000.0,16.9328,16.9384,16.9214,16.9271,191000.0
2005-03-30 11:50:00,29.72,29.79,29.72,29.77,139200.0,16.9271,16.9669,16.9271,16.9555,139200.0
2005-03-30 12:00:00,29.78,29.8,29.75,29.76,161400.0,16.9612,16.9726,16.9441,16.9498,161400.0
2005-03-30 12:10:00,29.75,29.78,29.74,29.77,142000.0,16.9441,16.9612,16.9384,16.9555,142000.0
2005-03-30 12:20:00,29.77,29.8,29.75,29.78,198000.0,16.9555,16.9726,16.9441,16.9612,198000.0
2005-03-30 12:30:00,29.78,29.79,29.76,29.76,213000.0,16.9612,16.9669,16.9498,16.9498,213000.0
2005-03-30 12:40:00,29.76,29.8,29.75,29.78,213800.0,16.9498,16.9726,16.9441,16.9612,213800.0
2005-03-30 12:50:00,29.77,29.78,29.75,29.75,57600.0,16.9555,16.9612,16.9441,16.9441,57600.0
2005-03-30 13:00:00,29.75,29.75,29.73,29.75,102400.0,16.9441,16.9441,16.9328,16.9441,102400.0
2005-03-30 13:10:00,29.75,29.75,29.74,29.75,96400.0,16.9441,16.9441,16.9384,16.9441,96400.0
2005-03-30 13:20:00,29.75,29.75,29.74,29.74,67000.0,16.9441,16.9441,16.9384,16.9384,67000.0
2005-03-30 13:30:00,29.74,29.78,29.73,29.74,138800.0,16.9384,16.9612,16.9328,16.9384,138800.0
2005-03-30 13:40:00,29.74,29.76,29.72,29.74,109600.0,16.9384,16.9498,16.9271,16.9384,109600.0
2005-03-30 13:50:00,29.75,29.75,29.7,29.74,108400.0,16.9441,16.9441,16.9157,16.9384,108400.0
2005-03-30 14:00:00,29.74,29.8,29.74,29.76,92000.0,16.9384,16.9726,16.9384,16.9498,92000.0
2005-03-30 14:10:00,29.76,29.79,29.75,29.77,110600.0,16.9498,16.9669,16.9441,16.9555,110600.0
2005-03-30 14:20:00,29.77,29.77,29.7,29.7,186600.0,16.9555,16.9555,16.9157,16.9157,186600.0
2005-03-30 14:30:00,29.7,29.75,29.7,29.73,99400.0,16.9157,16.9441,16.9157,16.9328,99400.0
2005-03-30 14:40:00,29.73,29.73,29.68,29.72,100200.0,16.9328,16.9328,16.9043,16.9271,100200.0
2005-03-30 14:50:00,29.71,29.75,29.69,29.73,110800.0,16.9214,16.9441,16.91,16.9328,110800.0
2005-03-30 15:00:00,29.73,29.79,29.73,29.78,119400.0,16.9328,16.9669,16.9328,16.9612,119400.0
2005-03-30 15:10:00,29.78,29.79,29.75,29.78,91800.0,16.9612,16.9669,16.9441,16.9612,91800.0
2005-03-30 15:20:00,29.78,29.78,29.76,29.77,166400.0,16.9612,16.9612,16.9498,16.9555,166400.0
2005-03-30 15:30:00,29.76,29.8,29.76,29.8,211400.0,16.9498,16.9726,16.9498,16.9726,211400.0
2005-03-30 15:40:00,29.8,29.85,29.8,29.85,231400.0,16.9726,17.0011,16.9726,17.0011,231400.0
2005-03-30 15:50:00,29.85,29.89,29.84,29.89,495200.0,17.0011,17.0239,16.9954,17.0239,495200.0
2005-03-31 09:30:00,29.98,30.0,29.95,30.0,557600.0,17.0751,17.0865,17.0581,17.0865,557600.0
2005-03-31 09:40:00,30.0,30.15,29.99,30.15,528600.0,17.0865,17.172,17.0808,17.172,528600.0
2005-03-31 09:50:00,30.15,30.18,30.08,30.1,317600.0,17.172,17.1891,17.1321,17.1435,317600.0
2005-03-31 10:00:00,30.1,30.1,30.02,30.03,440200.0,17.1435,17.1435,17.0979,17.1036,440200.0
2005-03-31 10:10:00,30.01,30.01,29.97,29.98,372400.0,17.0922,17.0922,17.0694,17.0751,372400.0
2005-03-31 10:20:00,29.98,30.0,29.96,30.0,271600.0,17.0751,17.0865,17.0637,17.0865,271600.0
2005-03-31 10:30:00,30.0,30.0,29.95,29.95,517400.0,17.0865,17.0865,17.0581,17.0581,517400.0
2005-03-31 10:40:00,29.95,29.96,29.91,29.92,180600.0,17.0581,17.0637,17.0353,17.041,180600.0
2005-03-31 10:50:00,29.92,29.96,29.91,29.95,175200.0,17.041,17.0637,17.0353,17.0581,175200.0
2005-03-31 11:00:00,29.95,29.97,29.93,29.96,110000.0,17.0581,17.0694,17.0467,17.0637,110000.0
2005-03-31 11:10:00,29.96,29.98,29.96,29.98,210600.0,17.0637,17.0751,17.0637,17.0751,210600.0
2005-03-31 11:20:00,29.97,29.98,29.95,29.96,187000.0,17.0694,17.0751,17.0581,17.0637,187000.0
2005-03-31 11:30:00,29.96,29.99,29.95,29.98,116000.0,17.0637,17.0808,17.0581,17.0751,116000.0
2005-03-31 11:40:00,29.98,29.99,29.93,29.95,110000.0,17.0751,17.0808,17.0467,17.0581,110000.0
2005-03-31 11:50:00,29.96,29.97,29.95,29.96,88400.0,17.0637,17.0694,17.0581,17.0637,88400.0
2005-03-31 12:00:00,29.97,29.97,29.94,29.96,86000.0,17.0694,17.0694,17.0524,17.0637,86000.0
2005-03-31 12:10:00,29.96,29.96,29.9,29.9,160800.0,17.0637,17.0637,17.0296,17.0296,160800.0
2005-03-31 12:20:00,29.9,29.92,29.9,29.91,160600.0,17.0296,17.041,17.0296,17.0353,160600.0
2005-03-31 12:30:00,29.92,29.94,29.91,29.93,78000.0,17.041,17.0524,17.0353,17.0467,78000.0
2005-03-31 12:40:00,29.93,29.96,29.93,29.95,62600.0,17.0467,17.0637,17.0467,17.0581,62600.0
2005-03-31 12:50:00,29.96,29.98,29.95,29.95,69800.0,17.0637,17.0751,17.0581,17.0581,69800.0
2005-03-31 13:00:00,29.96,29.97,29.93,29.97,161000.0,17.0637,17.0694,17.0467,17.0694,161000.0
2005-03-31 13:10:00,29.97,29.98,29.96,29.97,37800.0,17.0694,17.0751,17.0637,17.0694,37800.0
2005-03-31 13:20:00,29.97,29.98,29.95,29.96,111000.0,17.0694,17.0751,17.0581,17.0637,111000.0
2005-03-31 13:30:00,29.97,29.98,29.94,29.96,118400.0,17.0694,17.0751,17.0524,17.0637,118400.0
2005-03-31 13:40:00,29.95,29.98,29.95,29.96,99000.0,17.0581,17.0751,17.0581,17.0637,99000.0
2005-03-31 13:50:00,29.97,29.99,29.96,29.98,99000.0,17.0694,17.0808,17.0637,17.0751,99000.0
2005-03-31 14:00:00,29.98,29.98,29.95,29.95,61600.0,17.0751,17.0751,17.0581,17.0581,61600.0
2005-03-31 14:10:00,29.95,29.98,29.94,29.97,115800.0,17.0581,17.0751,17.0524,17.0694,115800.0
2005-03-31 14:20:00,29.97,29.99,29.96,29.99,62000.0,17.0694,17.0808,17.0637,17.0808,62000.0
2005-03-31 14:30:00,29.99,30.0,29.98,30.0,111400.0,17.0808,17.0865,17.0751,17.0865,111400.0
2005-03-31 14:40:00,30.0,30.0,29.99,29.99,196800.0,17.0865,17.0865,17.0808,17.0808,196800.0
2005-03-31 14:50:00,29.99,30.0,29.96,29.99,124000.0,17.0808,17.0865,17.0637,17.0808,124000.0
2005-03-31 15:00:00,29.99,30.0,29.97,29.98,126800.0,17.0808,17.0865,17.0694,17.0751,126800.0
2005-03-31 15:10:00,29.98,30.02,29.98,30.02,215600.0,17.0751,17.0979,17.0751,17.0979,215600.0
2005-03-31 15:20:00,30.02,30.04,29.98,29.98,147800.0,17.0979,17.1093,17.0751,17.0751,147800.0
2005-03-31 15:30:00,29.97,30.0,29.97,29.98,329800.0,17.0694,17.0865,17.0694,17.0751,329800.0
2005-03-31 15:40:00,29.98,29.98,29.93,29.93,237800.0,17.0751,17.0751,17.0467,17.0467,237800.0
2005-03-31 15:50:00,29.93,29.99,29.91,29.92,799200.0,17.0467,17.0808,17.0353,17.041,799200.0
2005-04-01 09:30:00,30.08,30.09,30.06,30.08,346400.0,17.1321,17.1378,17.1207,17.1321,346400.0
2005-04-01 09:40:00,30.07,30.13,30.07,30.12,564400.0,17.1264,17.1606,17.1264,17.1549,564400.0
2005-04-01 09:50:00,30.12,30.14,30.09,30.11,272400.0,17.1549,17.1663,17.1378,17.1492,272400.0
2005-04-01 10:00:00,30.11,30.13,30.0,30.02,345800.0,17.1492,17.1606,17.0865,17.0979,345800.0
2005-04-01 10:10:00,30.03,30.06,30.0,30.03,466200.0,17.1036,17.1207,17.0865,17.1036,466200.0
2005-04-01 10:20:00,30.03,30.05,29.99,30.03,325800.0,17.1036,17.115,17.0808,17.1036,325800.0
2005-04-01 10:30:00,30.03,30.05,30.02,30.04,190400.0,17.1036,17.115,17.0979,17.1093,190400.0
2005-04-01 10:40:00,30.04,30.05,30.02,30.05,212000.0,17.1093,17.115,17.0979,17.115,212000.0
2005-04-01 10:50:00,30.05,30.08,30.0,30.0,856200.0,17.115,17.1321,17.0865,17.0865,856200.0
2005-04-01 11:00:00,30.0,30.0,29.99,29.99,263400.0,17.0865,17.0865,17.0808,17.0808,263400.0
2005-04-01 11:10:00,29.99,30.0,29.98,29.99,257400.0,17.0808,17.0865,17.0751,17.0808,257400.0
2005-04-01 11:20:00,29.99,30.0,29.98,30.0,163400.0,17.0808,17.0865,17.0751,17.0865,163400.0
2005-04-01 11:30:00,30.0,30.0,29.98,29.98,164200.0,17.0865,17.0865,17.0751,17.0751,164200.0
2005-04-01 11:40:00,29.98,30.0,29.97,29.99,137200.0,17.0751,17.0865,17.0694,17.0808,137200.0
2005-04-01 11:50:00,29.99,30.0,29.98,30.0,135200.0,17.0808,17.0865,17.0751,17.0865,135200.0
2005-04-01 12:00:00,29.99,30.0,29.96,29.96,128000.0,17.0808,17.0865,17.0637,17.0637,128000.0
2005-04-01 12:10:00,29.96,29.96,29.88,29.89,186400.0,17.0637,17.0637,17.0182,17.0239,186400.0
2005-04-01 12:20:00,29.89,29.91,29.83,29.84,218200.0,17.0239,17.0353,16.9897,16.9954,218200.0
2005-04-01 12:30:00,29.85,29.87,29.79,29.86,349800.0,17.0011,17.0125,16.9669,17.0068,349800.0
2005-04-01 12:40:00,29.87,29.9,29.84,29.84,164000.0,17.0125,17.0296,16.9954,16.9954,164000.0
2005-04-01 12:50:00,29.84,29.84,29.8,29.82,342800.0,16.9954,16.9954,16.9726,16.984,342800.0
2005-04-01 13:00:00,29.82,29.82,29.77,29.78,217400.0,16.984,16.984,16.9555,16.9612,217400.0
2005-04-01 13:10:00,29.78,29.78,29.76,29.77,146600.0,16.9612,16.9612,16.9498,16.9555,146600.0
2005-04-01 13:20:00,29.78,29.8,29.75,29.8,274600.0,16.9612,16.9726,16.9441,16.9726,274600.0
2005-04-01 13:30:00,29.8,29.8,29.68,29.73,258000.0,16.9726,16.9726,16.9043,16.9328,258000.0
2005-04-01 13:40:00,29.73,29.81,29.73,29.78,152000.0,16.9328,16.9783,16.9328,16.9612,152000.0
2005-04-01 13:50:00,29.78,29.8,29.74,29.75,185800.0,16.9612,16.9726,16.9384,16.9441,185800.0
2005-04-01 14:00:00,29.75,29.76,29.69,29.7,165400.0,16.9441,16.9498,16.91,16.9157,165400.0
2005-04-01 14:10:00,29.7,29.78,29.7,29.75,144200.0,16.9157,16.9612,16.9157,16.9441,144200.0
2005-04-01 14:20:00,29.75,29.78,29.72,29.72,184800.0,16.9441,16.9612,16.9271,16.9271,184800.0
2005-04-01 14:30:00,29.72,29.77,29.72,29.73,132000.0,16.9271,16.9555,16.9271,16.9328,132000.0
2005-04-01 14:40:00,29.73,29.74,29.68,29.69,241600.0,16.9328,16.9384,16.9043,16.91,241600.0
2005-04-01 14:50:00,29.69,29.72,29.63,29.65,329200.0,16.91,16.9271,16.8758,16.8872,329200.0
2005-04-01 15:00:00,29.65,29.69,29.64,29.68,168600.0,16.8872,16.91,16.8815,16.9043,168600.0
2005-04-01 15:10:00,29.69,29.75,29.68,29.7,192400.0,16.91,16.9441,16.9043,16.9157,192400.0
2005-04-01 15:20:00,29.7,29.71,29.65,29.68,296200.0,16.9157,16.9214,16.8872,16.9043,296200.0
2005-04-01 15:30:00,29.68,29.74,29.68,29.72,240400.0,16.9043,16.9384,16.9043,16.9271,240400.0
2005-04-01 15:40:00,29.72,29.84,29.71,29.83,302400.0,16.9271,16.9954,16.9214,16.9897,302400.0
2005-04-01 15:50:00,29.83,29.83,29.72,29.72,392800.0,16.9897,16.9897,16.9271,16.9271,392800.0
2005-04-04 09:30:00,29.77,29.83,29.75,29.77,207200.0,16.9555,16.9897,16.9441,16.9555,207200.0
2005-04-04 09:40:00,29.76,29.76,29.22,29.64,485000.0,16.9498,16.9498,16.6423,16.8815,485000.0
2005-04-04 09:50:00,29.61,29.66,29.6,29.63,377800.0,16.8644,16.8929,16.8587,16.8758,377800.0
2005-04-04 10:00:00,29.63,29.67,29.62,29.65,358600.0,16.8758,16.8986,16.8701,16.8872,358600.0
2005-04-04 10:10:00,29.65,29.66,29.63,29.63,468800.0,16.8872,16.8929,16.8758,16.8758,468800.0
2005-04-04 10:20:00,29.63,29.65,29.63,29.63,436600.0,16.8758,16.8872,16.8758,16.8758,436600.0
2005-04-04 10:30:00,29.63,29.75,29.63,29.73,358800.0,16.8758,16.9441,16.8758,16.9328,358800.0
2005-04-04 10:40:00,29.73,29.75,29.68,29.75,243200.0,16.9328,16.9441,16.9043,16.9441,243200.0
2005-04-04 10:50:00,29.75,29.9,29.75,29.89,228400.0,16.9441,17.0296,16.9441,17.0239,228400.0
2005-04-04 11:00:00,29.89,29.97,29.89,29.93,320600.0,17.0239,17.0694,17.0239,17.0467,320600.0
2005-04-04 11:10:00,29.93,29.93,29.86,29.86,179600.0,17.0467,17.0467,17.0068,17.0068,179600.0
2005-04-04 11:20:00,29.86,29.86,29.78,29.79,205000.0,17.0068,17.0068,16.9612,16.9669,205000.0
2005-04-04 11:30:00,29.79,29.83,29.77,29.8,154400.0,16.9669,16.9897,16.9555,16.9726,154400.0
2005-04-04 11:40:00,29.79,29.81,29.79,29.8,103600.0,16.9669,16.9783,16.9669,16.9726,103600.0
2005-04-04 11:50:00,29.8,29.84,29.79,29.84,118800.0,16.9726,16.9954,16.9669,16.9954,118800.0
2005-04-04 12:00:00,29.83,29.87,29.83,29.85,122600.0,16.9897,17.0125,16.9897,17.0011,122600.0
2005-04-04 12:10:00,29.85,29.85,29.82,29.83,103000.0,17.0011,17.0011,16.984,16.9897,103000.0
2005-04-04 12:20:00,29.83,29.84,29.81,29.84,131400.0,16.9897,16.9954,16.9783,16.9954,131400.0
2005-04-04 12:30:00,29.84,29.91,29.84,29.9,142200.0,16.9954,17.0353,16.9954,17.0296,142200.0
2005-04-04 12:40:00,29.9,29.95,29.89,29.93,132200.0,17.0296,17.0581,17.0239,17.0467,132200.0
2005-04-04 12:50:00,29.93,29.93,29.9,29.9,172400.0,17.0467,17.0467,17.0296,17.0296,172400.0
2005-04-04 13:00:00,29.91,29.91,29.83,29.83,289000.0,17.0353,17.0353,16.9897,16.9897,289000.0
2005-04-04 13:10:00,29.83,29.84,29.79,29.8,156600.0,16.9897,16.9954,16.9669,16.9726,156600.0
2005-04-04 13:20:00,29.8,29.81,29.77,29.78,127400.0,16.9726,16.9783,16.9555,16.9612,127400.0
2005-04-04 13:30:00,29.78,29.81,29.77,29.8,217200.0,16.9612,16.9783,16.9555,16.9726,217200.0
2005-04-04 13:40:00,29.8,29.86,29.8,29.85,247000.0,16.9726,17.0068,16.9726,17.0011,247000.0
2005-04-04 13:50:00,29.85,29.9,29.85,29.9,230200.0,17.0011,17.0296,17.0011,17.0296,230200.0
2005-04-04 14:00:00,29.9,29.92,29.89,29.9,296800.0,17.0296,17.041,17.0239,17.0296,296800.0
2005-04-04 14:10:00,29.9,29.9,29.88,29.9,119400.0,17.0296,17.0296,17.0182,17.0296,119400.0
2005-04-04 14:20:00,29.9,29.92,29.89,29.92,105600.0,17.0296,17.041,17.0239,17.041,105600.0
2005-04-04 14:30:00,29.92,29.92,29.88,29.9,170200.0,17.041,17.041,17.0182,17.0296,170200.0
2005-04-04 14:40:00,29.9,29.92,29.89,29.9,121200.0,17.0296,17.041,17.0239,17.0296,121200.0
2005-04-04 14:50:00,29.89,29.92,29.89,29.92,280000.0,17.0239,17.041,17.0239,17.041,280000.0
2005-04-04 15:00:00,29.92,29.94,29.88,29.88,213600.0,17.041,17.0524,17.0182,17.0182,213600.0
2005-04-04 15:10:00,29.89,29.92,29.89,29.92,217200.0,17.0239,17.041,17.0239,17.041,217200.0
2005-04-04 15:20:00,29.92,29.93,29.9,29.93,359000.0,17.041,17.0467,17.0296,17.0467,359000.0
2005-04-04 15:30:00,29.92,29.96,29.92,29.96,372200.0,17.041,17.0637,17.041,17.0637,372200.0
2005-04-04 15:40:00,29.95,29.97,29.95,29.95,392800.0,17.0581,17.0694,17.0581,17.0581,392800.0
2005-04-04 15:50:00,29.95,29.96,29.91,29.92,429000.0,17.0581,17.0637,17.0353,17.041,429000.0
2005-04-05 09:30:00,29.92,30.0,29.9,29.98,238400.0,17.041,17.0865,17.0296,17.0751,238400.0
2005-04-05 09:40:00,29.98,29.99,29.88,29.95,208000.0,17.0751,17.0808,17.0182,17.0581,208000.0
2005-04-05 09:50:00,29.95,30.01,29.94,30.0,205600.0,17.0581,17.0922,17.0524,17.0865,205600.0
2005-04-05 10:00:00,30.02,30.03,29.98,29.98,144600.0,17.0979,17.1036,17.0751,17.0751,144600.0
2005-04-05 10:10:00,29.98,30.0,29.97,29.98,86800.0,17.0751,17.0865,17.0694,17.0751,86800.0
2005-04-05 10:20:00,29.98,29.98,29.93,29.93,91400.0,17.0751,17.0751,17.0467,17.0467,91400.0
2005-04-05 10:30:00,29.93,29.99,29.93,29.96,138600.0,17.0467,17.0808,17.0467,17.0637,138600.0
2005-04-05 10:40:00,29.97,30.0,29.93,29.93,222400.0,17.0694,17.0865,17.0467,17.0467,222400.0
2005-04-05 10:50:00,29.93,29.95,29.91,29.93,83800.0,17.0467,17.0581,17.0353,17.0467,83800.0
2005-04-05 11:00:00,29.93,29.93,29.88,29.9,218200.0,17.0467,17.0467,17.0182,17.0296,218200.0
2005-04-05 11:10:00,29.89,29.92,29.89,29.9,108600.0,17.0239,17.041,17.0239,17.0296,108600.0
2005-04-05 11:20:00,29.91,29.93,29.9,29.93,131200.0,17.0353,17.0467,17.0296,17.0467,131200.0
2005-04-05 11:30:00,29.93,29.93,29.89,29.9,113400.0,17.0467,17.0467,17.0239,17.0296,113400.0
2005-04-05 11:40:00,29.9,29.93,29.9,29.91,61000.0,17.0296,17.0467,17.0296,17.0353,61000.0
2005-04-05 11:50:00,29.9,29.92,29.88,29.9,172000.0,17.0296,17.041,17.0182,17.0296,172000.0
2005-04-05 12:00:00,29.89,29.91,29.88,29.9,83000.0,17.0239,17.0353,17.0182,17.0296,83000.0
2005-04-05 12:10:00,29.89,29.95,29.89,29.93,112200.0,17.0239,17.0581,17.0239,17.0467,112200.0
2005-04-05 12:20:00,29.93,29.97,29.93,29.96,234000.0,17.0467,17.0694,17.0467,17.0637,234000.0
2005-04-05 12:30:00,29.96,29.96,29.93,29.95,70200.0,17.0637,17.0637,17.0467,17.0581,70200.0
2005-04-05 12:40:00,29.95,29.95,29.93,29.94,49800.0,17.0581,17.0581,17.0467,17.0524,49800.0
2005-04-05 12:50:00,29.94,29.94,29.92,29.92,60400.0,17.0524,17.0524,17.041,17.041,60400.0
2005-04-05 13:00:00,29.92,29.94,29.91,29.93,100000.0,17.041,17.0524,17.0353,17.0467,100000.0
2005-04-05 13:10:00,29.94,29.95,29.93,29.94,52800.0,17.0524,17.0581,17.0467,17.0524,52800.0
2005-04-05 13:20:00,29.95,29.95,29.92,29.93,30800.0,17.0581,17.0581,17.041,17.0467,30800.0
2005-04-05 13:30:00,29.93,29.95,29.91,29.93,65400.0,17.0467,17.0581,17.0353,17.0467,65400.0
2005-04-05 13:40:00,29.93,29.94,29.93,29.93,71400.0,17.0467,17.0524,17.0467,17.0467,71400.0
2005-04-05 13:50:00,29.94,29.99,29.92,29.96,144200.0,17.0524,17.0808,17.041,17.0637,144200.0
2005-04-05 14:00:00,29.97,29.99,29.9,29.93,117000.0,17.0694,17.0808,17.0296,17.0467,117000.0
2005-04-05 14:10:00,29.93,29.94,29.85,29.88,363600.0,17.0467,17.0524,17.0011,17.0182,363600.0
2005-04-05 14:20:00,29.89,29.95,29.86,29.95,128600.0,17.0239,17.0581,17.0068,17.0581,128600.0
2005-04-05 14:30:00,29.95,29.95,29.91,29.93,127600.0,17.0581,17.0581,17.0353,17.0467,127600.0
2005-04-05 14:40:00,29.93,29.93,29.88,29.89,90800.0,17.0467,17.0467,17.0182,17.0239,90800.0
2005-04-05 14:50:00,29.89,29.93,29.87,29.87,120800.0,17.0239,17.0467,17.0125,17.0125,120800.0
2005-04-05 15:00:00,29.87,29.91,29.86,29.89,68400.0,17.0125,17.0353,17.0068,17.0239,68400.0
2005-04-05 15:10:00,29.89,29.9,29.88,29.88,115400.0,17.0239,17.0296,17.0182,17.0182,115400.0
2005-04-05 15:20:00,29.87,29.93,29.87,29.9,105600.0,17.0125,17.0467,17.0125,17.0296,105600.0
2005-04-05 15:30:00,29.9,29.93,29.9,29.91,85600.0,17.0296,17.0467,17.0296,17.0353,85600.0
2005-04-05 15:40:00,29.91,29.91,29.83,29.88,156200.0,17.0353,17.0353,16.9897,17.0182,156200.0
2005-04-05 15:50:00,29.88,29.9,29.85,29.86,261200.0,17.0182,17.0296,17.0011,17.0068,261200.0
2005-04-06 09:30:00,29.89,30.0,29.89,29.95,283000.0,17.0239,17.0865,17.0239,17.0581,283000.0
2005-04-06 09:40:00,29.96,29.97,29.92,29.93,96600.0,17.0637,17.0694,17.041,17.0467,96600.0
2005-04-06 09:50:00,29.93,29.93,29.86,29.9,180800.0,17.0467,17.0467,17.0068,17.0296,180800.0
2005-04-06 10:00:00,29.91,29.94,29.88,29.92,149000.0,17.0353,17.0524,17.0182,17.041,149000.0
2005-04-06 10:10:00,29.92,29.94,29.88,29.91,126800.0,17.041,17.0524,17.0182,17.0353,126800.0
2005-04-06 10:20:00,29.91,29.93,29.89,29.91,266800.0,17.0353,17.0467,17.0239,17.0353,266800.0
2005-04-06 10:30:00,29.91,29.95,29.88,29.88,304400.0,17.0353,17.0581,17.0182,17.0182,304400.0
2005-04-06 10:40:00,29.88,29.99,29.85,29.94,119400.0,17.0182,17.0808,17.0011,17.0524,119400.0
2005-04-06 10:50:00,29.95,29.99,29.93,29.98,141200.0,17.0581,17.0808,17.0467,17.0751,141200.0
2005-04-06 11:00:00,29.98,30.04,29.96,30.03,180200.0,17.0751,17.1093,17.0637,17.1036,180200.0
2005-04-06 11:10:00,30.04,30.04,29.92,29.92,245000.0,17.1093,17.1093,17.041,17.041,245000.0
2005-04-06 11:20:00,29.92,30.05,29.92,30.0,160000.0,17.041,17.115,17.041,17.0865,160000.0
2005-04-06 11:30:00,30.0,30.02,29.98,29.98,137800.0,17.0865,17.0979,17.0751,17.0751,137800.0
2005-04-06 11:40:00,29.99,29.99,29.95,29.98,87200.0,17.0808,17.0808,17.0581,17.0751,87200.0
2005-04-06 11:50:00,29.98,29.98,29.95,29.98,78600.0,17.0751,17.0751,17.0581,17.0751,78600.0
2005-04-06 12:00:00,29.98,29.99,29.95,29.98,88800.0,17.0751,17.0808,17.0581,17.0751,88800.0
2005-04-06 12:10:00,29.98,29.98,29.93,29.93,87400.0,17.0751,17.0751,17.0467,17.0467,87400.0
2005-04-06 12:20:00,29.93,29.98,29.93,29.96,107800.0,17.0467,17.0751,17.0467,17.0637,107800.0
2005-04-06 12:30:00,29.96,30.0,29.93,30.0,537000.0,17.0637,17.0865,17.0467,17.0865,537000.0
2005-04-06 12:40:00,30.0,30.0,29.97,29.98,72800.0,17.0865,17.0865,17.0694,17.0751,72800.0
2005-04-06 12:50:00,29.98,29.99,29.95,29.95,96000.0,17.0751,17.0808,17.0581,17.0581,96000.0
2005-04-06 13:00:00,29.95,29.98,29.93,29.96,127600.0,17.0581,17.0751,17.0467,17.0637,127600.0
2005-04-06 13:10:00,29.96,29.98,29.94,29.95,73000.0,17.0637,17.0751,17.0524,17.0581,73000.0
2005-04-06 13:20:00,29.96,29.97,29.93,29.94,104200.0,17.0637,17.0694,17.0467,17.0524,104200.0
2005-04-06 13:30:00,29.95,29.95,29.92,29.92,203000.0,17.0581,17.0581,17.041,17.041,203000.0
2005-04-06 13:40:00,29.93,29.95,29.92,29.93,86400.0,17.0467,17.0581,17.041,17.0467,86400.0
2005-04-06 13:50:00,29.93,29.93,29.9,29.93,161400.0,17.0467,17.0467,17.0296,17.0467,161400.0
2005-04-06 14:00:00,29.93,29.96,29.92,29.94,173600.0,17.0467,17.0637,17.041,17.0524,173600.0
2005-04-06 14:10:00,29.93,29.96,29.93,29.95,82600.0,17.0467,17.0637,17.0467,17.0581,82600.0
2005-04-06 14:20:00,29.95,29.99,29.95,29.99,128000.0,17.0581,17.0808,17.0581,17.0808,128000.0
2005-04-06 14:30:00,29.99,29.99,29.96,29.99,123200.0,17.0808,17.0808,17.0637,17.0808,123200.0
2005-04-06 14:40:00,29.99,29.99,29.94,29.96,128000.0,17.0808,17.0808,17.0524,17.0637,128000.0
2005-04-06 14:50:00,29.96,29.98,29.95,29.97,90600.0,17.0637,17.0751,17.0581,17.0694,90600.0
2005-04-06 15:00:00,29.96,29.98,29.93,29.98,166000.0,17.0637,17.0751,17.0467,17.0751,166000.0
2005-04-06 15:10:00,29.97,29.98,29.95,29.96,83800.0,17.0694,17.0751,17.0581,17.0637,83800.0
2005-04-06 15:20:00,29.96,29.96,29.88,29.9,208800.0,17.0637,17.0637,17.0182,17.0296,208800.0
2005-04-06 15:30:00,29.9,29.91,29.85,29.86,240000.0,17.0296,17.0353,17.0011,17.0068,240000.0
2005-04-06 15:40:00,29.87,29.9,29.86,29.89,262400.0,17.0125,17.0296,17.0068,17.0239,262400.0
2005-04-06 15:50:00,29.89,29.92,29.86,29.87,376200.0,17.0239,17.041,17.0068,17.0125,376200.0
2005-04-07 09:30:00,29.87,29.91,29.85,29.87,192800.0,17.0125,17.0353,17.0011,17.0125,192800.0
2005-04-07 09:40:00,29.86,29.91,29.86,29.89,97400.0,17.0068,17.0353,17.0068,17.0239,97400.0
2005-04-07 09:50:00,29.9,29.9,29.88,29.88,79200.0,17.0296,17.0296,17.0182,17.0182,79200.0
2005-04-07 10:00:00,29.88,29.88,29.83,29.83,123800.0,17.0182,17.0182,16.9897,16.9897,123800.0
2005-04-07 10:10:00,29.83,29.88,29.83,29.86,46200.0,16.9897,17.0182,16.9897,17.0068,46200.0
2005-04-07 10:20:00,29.86,29.86,29.83,29.84,118600.0,17.0068,17.0068,16.9897,16.9954,118600.0
2005-04-07 10:30:00,29.83,29.9,29.83,29.9,155200.0,16.9897,17.0296,16.9897,17.0296,155200.0
2005-04-07 10:40:00,29.89,29.96,29.89,29.94,249000.0,17.0239,17.0637,17.0239,17.0524,249000.0
2005-04-07 10:50:00,29.94,29.95,29.93,29.93,125600.0,17.0524,17.0581,17.0467,17.0467,125600.0
2005-04-07 11:00:00,29.93,29.95,29.92,29.94,92600.0,17.0467,17.0581,17.041,17.0524,92600.0
2005-04-07 11:10:00,29.94,29.99,29.94,29.97,153800.0,17.0524,17.0808,17.0524,17.0694,153800.0
2005-04-07 11:20:00,29.97,29.99,29.96,29.97,138400.0,17.0694,17.0808,17.0637,17.0694,138400.0
2005-04-07 11:30:00,29.96,29.97,29.94,29.97,126400.0,17.0637,17.0694,17.0524,17.0694,126400.0
2005-04-07 11:40:00,29.97,29.98,29.96,29.97,63600.0,17.0694,17.0751,17.0637,17.0694,63600.0
2005-04-07 11:50:00,29.97,30.0,29.97,30.0,63800.0,17.0694,17.0865,17.0694,17.0865,63800.0
2005-04-07 12:00:00,30.0,30.0,29.98,30.0,72800.0,17.0865,17.0865,17.0751,17.0865,72800.0
2005-04-07 12:10:00,30.0,30.04,30.0,30.0,94400.0,17.0865,17.1093,17.0865,17.0865,94400.0
2005-04-07 12:20:00,30.0,30.02,29.98,30.02,68800.0,17.0865,17.0979,17.0751,17.0979,68800.0
2005-04-07 12:30:00,30.02,30.1,30.02,30.1,169200.0,17.0979,17.1435,17.0979,17.1435,169200.0
2005-04-07 12:40:00,30.1,30.15,30.1,30.14,207800.0,17.1435,17.172,17.1435,17.1663,207800.0
2005-04-07 12:50:00,30.13,30.14,30.08,30.09,183400.0,17.1606,17.1663,17.1321,17.1378,183400.0
2005-04-07 13:00:00,30.09,30.09,29.98,30.0,226200.0,17.1378,17.1378,17.0751,17.0865,226200.0
2005-04-07 13:10:00,30.0,30.03,29.98,30.03,198600.0,17.0865,17.1036,17.0751,17.1036,198600.0
2005-04-07 13:20:00,30.03,30.07,30.0,30.04,120000.0,17.1036,17.1264,17.0865,17.1093,120000.0
2005-04-07 13:30:00,30.05,30.06,29.99,29.99,129400.0,17.115,17.1207,17.0808,17.0808,129400.0
2005-04-07 13:40:00,30.0,30.0,29.97,29.98,168200.0,17.0865,17.0865,17.0694,17.0751,168200.0
2005-04-07 13:50:00,29.98,30.0,29.96,29.98,275000.0,17.0751,17.0865,17.0637,17.0751,275000.0
2005-04-07 14:00:00,29.98,29.99,29.97,29.97,234400.0,17.0751,17.0808,17.0694,17.0694,234400.0
2005-04-07 14:10:00,29.97,29.98,29.95,29.96,142000.0,17.0694,17.0751,17.0581,17.0637,142000.0
2005-04-07 14:20:00,29.95,29.98,29.95,29.98,125400.0,17.0581,17.0751,17.0581,17.0751,125400.0
2005-04-07 14:30:00,29.98,30.03,29.98,30.02,99400.0,17.0751,17.1036,17.0751,17.0979,99400.0
2005-04-07 14:40:00,30.02,30.04,29.99,30.0,197600.0,17.0979,17.1093,17.0808,17.0865,197600.0
2005-04-07 14:50:00,30.0,30.03,29.99,30.02,153000.0,17.0865,17.1036,17.0808,17.0979,153000.0
2005-04-07 15:00:00,30.02,30.05,30.0,30.0,168200.0,17.0979,17.115,17.0865,17.0865,168200.0
2005-04-07 15:10:00,30.0,30.02,29.99,30.0,152800.0,17.0865,17.0979,17.0808,17.0865,152800.0
2005-04-07 15:20:00,30.0,30.02,29.98,30.0,237800.0,17.0865,17.0979,17.0751,17.0865,237800.0
2005-04-07 15:30:00,30.0,30.03,30.0,30.0,226200.0,17.0865,17.1036,17.0865,17.0865,226200.0
2005-04-07 15:40:00,30.0,30.0,29.95,29.95,295600.0,17.0865,17.0865,17.0581,17.0581,295600.0
2005-04-07 15:50:00,29.95,29.97,29.93,29.95,342600.0,17.0581,17.0694,17.0467,17.0581,342600.0
2005-04-08 09:30:00,30.07,30.08,30.0,30.05,420600.0,17.1264,17.1321,17.0865,17.115,420600.0
2005-04-08 09:40:00,30.04,30.05,29.98,30.03,292400.0,17.1093,17.115,17.0751,17.1036,292400.0
2005-04-08 09:50:00,30.03,30.03,30.0,30.02,123800.0,17.1036,17.1036,17.0865,17.0979,123800.0
2005-04-08 10:00:00,30.02,30.03,29.99,30.0,138800.0,17.0979,17.1036,17.0808,17.0865,138800.0
2005-04-08 10:10:00,30.0,30.0,29.96,29.98,111800.0,17.0865,17.0865,17.0637,17.0751,111800.0
2005-04-08 10:20:00,29.98,29.99,29.93,29.93,146800.0,17.0751,17.0808,17.0467,17.0467,146800.0
2005-04-08 10:30:00,29.93,29.97,29.93,29.96,205000.0,17.0467,17.0694,17.0467,17.0637,205000.0
2005-04-08 10:40:00,29.96,29.99,29.95,29.96,138200.0,17.0637,17.0808,17.0581,17.0637,138200.0
2005-04-08 10:50:00,29.96,29.98,29.95,29.97,100000.0,17.0637,17.0751,17.0581,17.0694,100000.0
2005-04-08 11:00:00,29.98,29.98,29.96,29.97,138000.0,17.0751,17.0751,17.0637,17.0694,138000.0
2005-04-08 11:10:00,29.97,30.0,29.97,29.97,151200.0,17.0694,17.0865,17.0694,17.0694,151200.0
2005-04-08 11:20:00,29.97,29.99,29.97,29.97,73200.0,17.0694,17.0808,17.0694,17.0694,73200.0
2005-04-08 11:30:00,29.96,30.0,29.96,29.98,94600.0,17.0637,17.0865,17.0637,17.0751,94600.0
2005-04-08 11:40:00,29.98,29.98,29.91,29.93,208800.0,17.0751,17.0751,17.0353,17.0467,208800.0
2005-04-08 11:50:00,29.93,29.97,29.93,29.96,103400.0,17.0467,17.0694,17.0467,17.0637,103400.0
2005-04-08 12:00:00,29.96,29.99,29.96,29.98,168400.0,17.0637,17.0808,17.0637,17.0751,168400.0
2005-04-08 12:10:00,29.98,30.0,29.98,29.99,95600.0,17.0751,17.0865,17.0751,17.0808,95600.0
2005-04-08 12:20:00,29.99,30.01,29.99,30.0,150000.0,17.0808,17.0922,17.0808,17.0865,150000.0
2005-04-08 12:30:00,30.0,30.0,29.99,30.0,113200.0,17.0865,17.0865,17.0808,17.0865,113200.0
2005-04-08 12:40:00,30.0,30.0,29.99,29.99,78800.0,17.0865,17.0865,17.0808,17.0808,78800.0
2005-04-08 12:50:00,29.99,30.0,29.98,29.98,59200.0,17.0808,17.0865,17.0751,17.0751,59200.0
2005-04-08 13:00:00,29.99,30.0,29.98,30.0,102200.0,17.0808,17.0865,17.0751,17.0865,102200.0
2005-04-08 13:10:00,29.99,30.03,29.99,30.02,137000.0,17.0808,17.1036,17.0808,17.0979,137000.0
2005-04-08 13:20:00,30.01,30.02,29.98,29.98,339800.0,17.0922,17.0979,17.0751,17.0751,339800.0
2005-04-08 13:30:00,29.98,30.0,29.97,30.0,180400.0,17.0751,17.0865,17.0694,17.0865,180400.0
2005-04-08 13:40:00,30.0,30.02,29.99,29.99,72000.0,17.0865,17.0979,17.0808,17.0808,72000.0
2005-04-08 13:50:00,29.99,29.99,29.97,29.98,160800.0,17.0808,17.0808,17.0694,17.0751,160800.0
2005-04-08 14:00:00,29.98,29.99,29.91,29.95,222400.0,17.0751,17.0808,17.0353,17.0581,222400.0
2005-04-08 14:10:00,29.95,29.97,29.92,29.92,123400.0,17.0581,17.0694,17.041,17.041,123400.0
2005-04-08 14:20:00,29.92,29.94,29.91,29.93,159400.0,17.041,17.0524,17.0353,17.0467,159400.0
2005-04-08 14:30:00,29.93,29.97,29.93,29.96,912400.0,17.0467,17.0694,17.0467,17.0637,912400.0
2005-04-08 14:40:00,29.95,29.96,29.95,29.96,67400.0,17.0581,17.0637,17.0581,17.0637,67400.0
2005-04-08 14:50:00,29.96,29.96,29.93,29.93,126400.0,17.0637,17.0637,17.0467,17.0467,126400.0
2005-04-08 15:00:00,29.93,29.93,29.92,29.93,101200.0,17.0467,17.0467,17.041,17.0467,101200.0
2005-04-08 15:10:00,29.93,29.93,29.84,29.84,234000.0,17.0467,17.0467,16.9954,16.9954,234000.0
2005-04-08 15:20:00,29.84,29.89,29.82,29.83,220000.0,16.9954,17.0239,16.984,16.9897,220000.0
2005-04-08 15:30:00,29.83,29.86,29.79,29.86,147600.0,16.9897,17.0068,16.9669,17.0068,147600.0
2005-04-08 15:40:00,29.86,29.86,29.79,29.84,417400.0,17.0068,17.0068,16.9669,16.9954,417400.0
2005-04-08 15:50:00,29.84,29.86,29.79,29.79,292000.0,16.9954,17.0068,16.9669,16.9669,292000.0
2005-04-11 09:30:00,29.97,30.0,29.94,29.97,240600.0,17.0694,17.0865,17.0524,17.0694,240600.0
2005-04-11 09:40:00,29.97,29.97,29.9,29.9,408800.0,17.0694,17.0694,17.0296,17.0296,408800.0
2005-04-11 09:50:00,29.9,29.9,29.87,29.9,205200.0,17.0296,17.0296,17.0125,17.0296,205200.0
2005-04-11 10:00:00,29.89,29.91,29.87,29.9,143400.0,17.0239,17.0353,17.0125,17.0296,143400.0
2005-04-11 10:10:00,29.9,29.91,29.88,29.88,74600.0,17.0296,17.0353,17.0182,17.0182,74600.0
2005-04-11 10:20:00,29.88,29.93,29.87,29.93,199600.0,17.0182,17.0467,17.0125,17.0467,199600.0
2005-04-11 10:30:00,29.93,29.99,29.92,29.95,265000.0,17.0467,17.0808,17.041,17.0581,265000.0
2005-04-11 10:40:00,29.96,29.96,29.91,29.91,103600.0,17.0637,17.0637,17.0353,17.0353,103600.0
2005-04-11 10:50:00,29.91,29.93,29.89,29.92,240200.0,17.0353,17.0467,17.0239,17.041,240200.0
2005-04-11 11:00:00,29.92,29.93,29.9,29.92,129200.0,17.041,17.0467,17.0296,17.041,129200.0
2005-04-11 11:10:00,29.91,29.93,29.89,29.91,65400.0,17.0353,17.0467,17.0239,17.0353,65400.0
2005-04-11 11:20:00,29.91,29.91,29.88,29.9,68800.0,17.0353,17.0353,17.0182,17.0296,68800.0
2005-04-11 11:30:00,29.9,29.94,29.87,29.93,186600.0,17.0296,17.0524,17.0125,17.0467,186600.0
2005-04-11 11:40:00,29.93,29.93,29.89,29.89,104800.0,17.0467,17.0467,17.0239,17.0239,104800.0
2005-04-11 11:50:00,29.89,29.92,29.88,29.88,57400.0,17.0239,17.041,17.0182,17.0182,57400.0
2005-04-11 12:00:00,29.88,29.94,29.88,29.93,96600.0,17.0182,17.0524,17.0182,17.0467,96600.0
2005-04-11 12:10:00,29.94,29.95,29.93,29.93,107600.0,17.0524,17.0581,17.0467,17.0467,107600.0
2005-04-11 12:20:00,29.93,29.94,29.93,29.94,122400.0,17.0467,17.0524,17.0467,17.0524,122400.0
2005-04-11 12:30:00,29.94,29.94,29.91,29.91,149000.0,17.0524,17.0524,17.0353,17.0353,149000.0
2005-04-11 12:40:00,29.92,29.93,29.91,29.93,61800.0,17.041,17.0467,17.0353,17.0467,61800.0
2005-04-11 12:50:00,29.93,29.97,29.93,29.96,71600.0,17.0467,17.0694,17.0467,17.0637,71600.0
2005-04-11 13:00:00,29.96,29.99,29.95,29.95,93000.0,17.0637,17.0808,17.0581,17.0581,93000.0
2005-04-11 13:10:00,29.95,29.96,29.93,29.93,79600.0,17.0581,17.0637,17.0467,17.0467,79600.0
2005-04-11 13:20:00,29.94,29.95,29.9,29.92,83400.0,17.0524,17.0581,17.0296,17.041,83400.0
2005-04-11 13:30:00,29.92,29.98,29.92,29.98,50800.0,17.041,17.0751,17.041,17.0751,50800.0
2005-04-11 13:40:00,29.98,30.0,29.95,29.96,67000.0,17.0751,17.0865,17.0581,17.0637,67000.0
2005-04-11 13:50:00,29.96,29.97,29.93,29.93,102400.0,17.0637,17.0694,17.0467,17.0467,102400.0
2005-04-11 14:00:00,29.93,29.96,29.93,29.95,161800.0,17.0467,17.0637,17.0467,17.0581,161800.0
2005-04-11 14:10:00,29.95,29.97,29.93,29.97,93600.0,17.0581,17.0694,17.0467,17.0694,93600.0
2005-04-11 14:20:00,29.98,30.0,29.97,29.98,90600.0,17.0751,17.0865,17.0694,17.0751,90600.0
2005-04-11 14:30:00,29.98,30.03,29.97,30.02,162200.0,17.0751,17.1036,17.0694,17.0979,162200.0
2005-04-11 14:40:00,30.02,30.07,30.02,30.05,230000.0,17.0979,17.1264,17.0979,17.115,230000.0
2005-04-11 14:50:00,30.06,30.06,30.03,30.03,169400.0,17.1207,17.1207,17.1036,17.1036,169400.0
2005-04-11 15:00:00,30.03,30.04,30.01,30.02,160600.0,17.1036,17.1093,17.0922,17.0979,160600.0
2005-04-11 15:10:00,30.01,30.02,30.0,30.0,122600.0,17.0922,17.0979,17.0865,17.0865,122600.0
2005-04-11 15:20:00,30.0,30.0,30.0,30.0,121000.0,17.0865,17.0865,17.0865,17.0865,121000.0
2005-04-11 15:30:00,30.0,30.0,30.0,30.0,168800.0,17.0865,17.0865,17.0865,17.0865,168800.0
2005-04-11 15:40:00,30.0,30.02,30.0,30.0,427000.0,17.0865,17.0979,17.0865,17.0865,427000.0
2005-04-11 15:50:00,30.0,30.02,29.99,30.0,189600.0,17.0865,17.0979,17.0808,17.0865,189600.0
2005-04-12 09:30:00,29.9,30.04,29.9,29.97,349800.0,17.0296,17.1093,17.0296,17.0694,349800.0
2005-04-12 09:40:00,29.99,30.0,29.95,29.97,184600.0,17.0808,17.0865,17.0581,17.0694,184600.0
2005-04-12 09:50:00,29.97,29.99,29.96,29.96,150200.0,17.0694,17.0808,17.0637,17.0637,150200.0
2005-04-12 10:00:00,29.96,29.96,29.92,29.93,270000.0,17.0637,17.0637,17.041,17.0467,270000.0
2005-04-12 10:10:00,29.93,29.95,29.9,29.93,176800.0,17.0467,17.0581,17.0296,17.0467,176800.0
2005-04-12 10:20:00,29.93,29.96,29.91,29.96,185400.0,17.0467,17.0637,17.0353,17.0637,185400.0
2005-04-12 10:30:00,29.96,29.98,29.92,29.93,125000.0,17.0637,17.0751,17.041,17.0467,125000.0
2005-04-12 10:40:00,29.93,29.95,29.93,29.93,248400.0,17.0467,17.0581,17.0467,17.0467,248400.0
2005-04-12 10:50:00,29.93,29.93,29.88,29.88,245600.0,17.0467,17.0467,17.0182,17.0182,245600.0
2005-04-12 11:00:00,29.88,29.93,29.88,29.92,109200.0,17.0182,17.0467,17.0182,17.041,109200.0
2005-04-12 11:10:00,29.92,29.92,29.88,29.88,112000.0,17.041,17.041,17.0182,17.0182,112000.0
2005-04-12 11:20:00,29.89,29.92,29.88,29.9,103600.0,17.0239,17.041,17.0182,17.0296,103600.0
2005-04-12 11:30:00,29.9,29.91,29.88,29.88,83400.0,17.0296,17.0353,17.0182,17.0182,83400.0
2005-04-12 11:40:00,29.88,29.89,29.88,29.89,148400.0,17.0182,17.0239,17.0182,17.0239,148400.0
2005-04-12 11:50:00,29.89,29.92,29.87,29.92,152600.0,17.0239,17.041,17.0125,17.041,152600.0
2005-04-12 12:00:00,29.91,29.93,29.91,29.93,54600.0,17.0353,17.0467,17.0353,17.0467,54600.0
2005-04-12 12:10:00,29.93,29.93,29.92,29.92,54000.0,17.0467,17.0467,17.041,17.041,54000.0
2005-04-12 12:20:00,29.92,29.95,29.92,29.95,67000.0,17.041,17.0581,17.041,17.0581,67000.0
2005-04-12 12:30:00,29.95,29.95,29.93,29.94,68800.0,17.0581,17.0581,17.0467,17.0524,68800.0
2005-04-12 12:40:00,29.93,29.96,29.93,29.95,187600.0,17.0467,17.0637,17.0467,17.0581,187600.0
2005-04-12 12:50:00,29.95,29.95,29.94,29.95,74200.0,17.0581,17.0581,17.0524,17.0581,74200.0
2005-04-12 13:00:00,29.94,29.95,29.93,29.95,60400.0,17.0524,17.0581,17.0467,17.0581,60400.0
2005-04-12 13:10:00,29.94,29.95,29.93,29.94,94200.0,17.0524,17.0581,17.0467,17.0524,94200.0
2005-04-12 13:20:00,29.94,29.97,29.93,29.93,168200.0,17.0524,17.0694,17.0467,17.0467,168200.0
2005-04-12 13:30:00,29.93,29.97,29.92,29.96,115800.0,17.0467,17.0694,17.041,17.0637,115800.0
2005-04-12 13:40:00,29.97,29.98,29.95,29.96,66000.0,17.0694,17.0751,17.0581,17.0637,66000.0
2005-04-12 13:50:00,29.96,29.96,29.93,29.94,91600.0,17.0637,17.0637,17.0467,17.0524,91600.0
2005-04-12 14:00:00,29.93,30.03,29.89,30.02,438000.0,17.0467,17.1036,17.0239,17.0979,438000.0
2005-04-12 14:10:00,30.02,30.18,30.02,30.18,555000.0,17.0979,17.1891,17.0979,17.1891,555000.0
2005-04-12 14:20:00,30.18,30.25,30.15,30.19,537800.0,17.1891,17.2289,17.172,17.1947,537800.0
2005-04-12 14:30:00,30.19,30.25,30.18,30.25,269800.0,17.1947,17.2289,17.1891,17.2289,269800.0
2005-04-12 14:40:00,30.25,30.3,30.24,30.27,458600.0,17.2289,17.2574,17.2232,17.2403,458600.0
2005-04-12 14:50:00,30.27,30.37,30.25,30.36,332000.0,17.2403,17.2973,17.2289,17.2916,332000.0
2005-04-12 15:00:00,30.36,30.45,30.36,30.4,521800.0,17.2916,17.3428,17.2916,17.3144,521800.0
2005-04-12 15:10:00,30.4,30.42,30.36,30.42,378000.0,17.3144,17.3257,17.2916,17.3257,378000.0
2005-04-12 15:20:00,30.43,30.43,30.36,30.39,220000.0,17.3314,17.3314,17.2916,17.3087,220000.0
2005-04-12 15:30:00,30.39,30.42,30.36,30.41,716000.0,17.3087,17.3257,17.2916,17.32,716000.0
2005-04-12 15:40:00,30.41,30.41,30.37,30.38,479800.0,17.32,17.32,17.2973,17.303,479800.0
2005-04-12 15:50:00,30.37,30.4,30.33,30.34,583200.0,17.2973,17.3144,17.2745,17.2802,583200.0
2005-04-13 09:30:00,30.37,30.42,30.34,30.39,521600.0,17.2973,17.3257,17.2802,17.3087,521600.0
2005-04-13 09:40:00,30.39,30.44,30.39,30.41,284000.0,17.3087,17.3371,17.3087,17.32,284000.0
2005-04-13 09:50:00,30.41,30.42,30.3,30.3,266600.0,17.32,17.3257,17.2574,17.2574,266600.0
2005-04-13 10:00:00,30.3,30.3,30.25,30.25,317600.0,17.2574,17.2574,17.2289,17.2289,317600.0
2005-04-13 10:10:00,30.25,30.25,30.18,30.18,197000.0,17.2289,17.2289,17.1891,17.1891,197000.0
2005-04-13 10:20:00,30.18,30.2,30.18,30.19,157000.0,17.1891,17.2004,17.1891,17.1947,157000.0
2005-04-13 10:30:00,30.19,30.29,30.19,30.24,232800.0,17.1947,17.2517,17.1947,17.2232,232800.0
2005-04-13 10:40:00,30.25,30.27,30.24,30.25,174000.0,17.2289,17.2403,17.2232,17.2289,174000.0
2005-04-13 10:50:00,30.26,30.29,30.25,30.29,157000.0,17.2346,17.2517,17.2289,17.2517,157000.0
2005-04-13 11:00:00,30.29,30.29,30.24,30.26,145800.0,17.2517,17.2517,17.2232,17.2346,145800.0
2005-04-13 11:10:00,30.26,30.31,30.25,30.31,142200.0,17.2346,17.2631,17.2289,17.2631,142200.0
2005-04-13 11:20:00,30.31,30.31,30.27,30.3,91000.0,17.2631,17.2631,17.2403,17.2574,91000.0
2005-04-13 11:30:00,30.3,30.33,30.3,30.31,128000.0,17.2574,17.2745,17.2574,17.2631,128000.0
2005-04-13 11:40:00,30.31,30.33,30.3,30.31,110800.0,17.2631,17.2745,17.2574,17.2631,110800.0
2005-04-13 11:50:00,30.31,30.32,30.26,30.26,51000.0,17.2631,17.2688,17.2346,17.2346,51000.0
2005-04-13 12:00:00,30.27,30.27,30.25,30.27,84600.0,17.2403,17.2403,17.2289,17.2403,84600.0
2005-04-13 12:10:00,30.26,30.28,30.25,30.25,278800.0,17.2346,17.246,17.2289,17.2289,278800.0
2005-04-13 12:20:00,30.25,30.28,30.25,30.27,78600.0,17.2289,17.246,17.2289,17.2403,78600.0
2005-04-13 12:30:00,30.27,30.27,30.24,30.26,76800.0,17.2403,17.2403,17.2232,17.2346,76800.0
2005-04-13 12:40:00,30.26,30.28,30.25,30.26,49800.0,17.2346,17.246,17.2289,17.2346,49800.0
2005-04-13 12:50:00,30.26,30.3,30.25,30.28,167400.0,17.2346,17.2574,17.2289,17.246,167400.0
2005-04-13 13:00:00,30.28,30.29,30.25,30.25,113400.0,17.246,17.2517,17.2289,17.2289,113400.0
2005-04-13 13:10:00,30.24,30.27,30.22,30.26,105800.0,17.2232,17.2403,17.2118,17.2346,105800.0
2005-04-13 13:20:00,30.26,30.26,30.23,30.24,124400.0,17.2346,17.2346,17.2175,17.2232,124400.0
2005-04-13 13:30:00,30.24,30.24,30.14,30.18,173400.0,17.2232,17.2232,17.1663,17.1891,173400.0
2005-04-13 13:40:00,30.18,30.2,30.11,30.14,152000.0,17.1891,17.2004,17.1492,17.1663,152000.0
2005-04-13 13:50:00,30.14,30.16,30.11,30.14,210400.0,17.1663,17.1777,17.1492,17.1663,210400.0
2005-04-13 14:00:00,30.14,30.18,30.14,30.15,69800.0,17.1663,17.1891,17.1663,17.172,69800.0
2005-04-13 14:10:00,30.16,30.17,30.13,30.16,139400.0,17.1777,17.1834,17.1606,17.1777,139400.0
2005-04-13 14:20:00,30.16,30.18,30.15,30.16,64200.0,17.1777,17.1891,17.172,17.1777,64200.0
2005-04-13 14:30:00,30.17,30.19,30.14,30.17,107600.0,17.1834,17.1947,17.1663,17.1834,107600.0
2005-04-13 14:40:00,30.17,30.18,30.15,30.15,150400.0,17.1834,17.1891,17.172,17.172,150400.0
2005-04-13 14:50:00,30.14,30.15,30.1,30.13,849200.0,17.1663,17.172,17.1435,17.1606,849200.0
2005-04-13 15:00:00,30.13,30.13,30.09,30.11,291600.0,17.1606,17.1606,17.1378,17.1492,291600.0
2005-04-13 15:10:00,30.11,30.14,30.1,30.14,174000.0,17.1492,17.1663,17.1435,17.1663,174000.0
2005-04-13 15:20:00,30.13,30.14,30.08,30.08,477600.0,17.1606,17.1663,17.1321,17.1321,477600.0
2005-04-13 15:30:00,30.08,30.08,30.04,30.05,451000.0,17.1321,17.1321,17.1093,17.115,451000.0
2005-04-13 15:40:00,30.05,30.09,30.04,30.09,326800.0,17.115,17.1378,17.1093,17.1378,326800.0
2005-04-13 15:50:00,30.09,30.11,30.09,30.11,485800.0,17.1378,17.1492,17.1378,17.1492,485800.0
2005-04-14 09:30:00,30.21,30.21,30.0,30.04,264400.0,17.2061,17.2061,17.0865,17.1093,264400.0
2005-04-14 09:40:00,30.03,30.11,30.0,30.07,224400.0,17.1036,17.1492,17.0865,17.1264,224400.0
2005-04-14 09:50:00,30.07,30.11,30.03,30.08,107600.0,17.1264,17.1492,17.1036,17.1321,107600.0
2005-04-14 10:00:00,30.07,30.07,29.99,29.99,355000.0,17.1264,17.1264,17.0808,17.0808,355000.0
2005-04-14 10:10:00,30.0,30.03,29.99,30.03,159200.0,17.0865,17.1036,17.0808,17.1036,159200.0
2005-04-14 10:20:00,30.03,30.06,30.02,30.03,192200.0,17.1036,17.1207,17.0979,17.1036,192200.0
2005-04-14 10:30:00,30.03,30.04,29.95,30.0,412200.0,17.1036,17.1093,17.0581,17.0865,412200.0
2005-04-14 10:40:00,29.99,30.03,29.99,30.0,194400.0,17.0808,17.1036,17.0808,17.0865,194400.0
2005-04-14 10:50:00,30.0,30.03,29.99,30.0,154400.0,17.0865,17.1036,17.0808,17.0865,154400.0
2005-04-14 11:00:00,30.0,30.09,29.98,30.08,197000.0,17.0865,17.1378,17.0751,17.1321,197000.0
2005-04-14 11:10:00,30.07,30.09,30.0,30.03,195600.0,17.1264,17.1378,17.0865,17.1036,195600.0
2005-04-14 11:20:00,30.02,30.02,29.98,29.99,77400.0,17.0979,17.0979,17.0751,17.0808,77400.0
2005-04-14 11:30:00,29.99,30.02,29.97,30.0,115000.0,17.0808,17.0979,17.0694,17.0865,115000.0
2005-04-14 11:40:00,29.99,29.99,29.95,29.96,130600.0,17.0808,17.0808,17.0581,17.0637,130600.0
2005-04-14 11:50:00,29.97,29.98,29.95,29.98,87400.0,17.0694,17.0751,17.0581,17.0751,87400.0
2005-04-14 12:00:00,29.97,29.98,29.96,29.97,103200.0,17.0694,17.0751,17.0637,17.0694,103200.0
2005-04-14 12:10:00,29.98,29.99,29.96,29.96,82800.0,17.0751,17.0808,17.0637,17.0637,82800.0
2005-04-14 12:20:00,29.98,30.0,29.95,29.98,354800.0,17.0751,17.0865,17.0581,17.0751,354800.0
2005-04-14 12:30:00,29.98,30.0,29.97,29.99,174000.0,17.0751,17.0865,17.0694,17.0808,174000.0
2005-04-14 12:40:00,30.0,30.0,29.96,29.97,81800.0,17.0865,17.0865,17.0637,17.0694,81800.0
2005-04-14 12:50:00,29.97,29.99,29.95,29.99,74000.0,17.0694,17.0808,17.0581,17.0808,74000.0
2005-04-14 13:00:00,29.99,29.99,29.96,29.98,51200.0,17.0808,17.0808,17.0637,17.0751,51200.0
2005-04-14 13:10:00,29.98,29.99,29.89,29.9,325800.0,17.0751,17.0808,17.0239,17.0296,325800.0
2005-04-14 13:20:00,29.9,29.95,29.9,29.91,111800.0,17.0296,17.0581,17.0296,17.0353,111800.0
2005-04-14 13:30:00,29.92,29.95,29.88,29.95,372200.0,17.041,17.0581,17.0182,17.0581,372200.0
2005-04-14 13:40:00,29.95,29.95,29.89,29.89,152800.0,17.0581,17.0581,17.0239,17.0239,152800.0
2005-04-14 13:50:00,29.89,29.96,29.89,29.93,193200.0,17.0239,17.0637,17.0239,17.0467,193200.0
2005-04-14 14:00:00,29.93,29.97,29.9,29.95,149000.0,17.0467,17.0694,17.0296,17.0581,149000.0
2005-04-14 14:10:00,29.96,30.09,29.96,30.07,319000.0,17.0637,17.1378,17.0637,17.1264,319000.0
2005-04-14 14:20:00,30.07,30.08,30.02,30.03,183200.0,17.1264,17.1321,17.0979,17.1036,183200.0
2005-04-14 14:30:00,30.02,30.03,29.95,29.98,185000.0,17.0979,17.1036,17.0581,17.0751,185000.0
2005-04-14 14:40:00,29.98,29.99,29.95,29.98,174600.0,17.0751,17.0808,17.0581,17.0751,174600.0
2005-04-14 14:50:00,29.98,29.99,29.95,29.96,174800.0,17.0751,17.0808,17.0581,17.0637,174800.0
2005-04-14 15:00:00,29.96,29.97,29.92,29.92,190600.0,17.0637,17.0694,17.041,17.041,190600.0
2005-04-14 15:10:00,29.92,29.97,29.92,29.93,185200.0,17.041,17.0694,17.041,17.0467,185200.0
2005-04-14 15:20:00,29.93,29.96,29.93,29.93,144800.0,17.0467,17.0637,17.0467,17.0467,144800.0
2005-04-14 15:30:00,29.93,29.98,29.92,29.93,278000.0,17.0467,17.0751,17.041,17.0467,278000.0
2005-04-14 15:40:00,29.93,29.93,29.87,29.89,377400.0,17.0467,17.0467,17.0125,17.0239,377400.0
2005-04-14 15:50:00,29.9,29.93,29.89,29.91,401400.0,17.0296,17.0467,17.0239,17.0353,401400.0
2005-04-15 09:30:00,29.93,29.96,29.88,29.9,738800.0,17.0467,17.0637,17.0182,17.0296,738800.0
2005-04-15 09:40:00,29.9,29.96,29.88,29.95,293600.0,17.0296,17.0637,17.0182,17.0581,293600.0
2005-04-15 09:50:00,29.95,30.0,29.93,29.94,417600.0,17.0581,17.0865,17.0467,17.0524,417600.0
2005-04-15 10:00:00,29.94,29.97,29.93,29.93,316400.0,17.0524,17.0694,17.0467,17.0467,316400.0
2005-04-15 10:10:00,29.93,29.94,29.9,29.92,257000.0,17.0467,17.0524,17.0296,17.041,257000.0
2005-04-15 10:20:00,29.92,29.99,29.9,29.95,383200.0,17.041,17.0808,17.0296,17.0581,383200.0
2005-04-15 10:30:00,29.96,30.0,29.93,29.94,288600.0,17.0637,17.0865,17.0467,17.0524,288600.0
2005-04-15 10:40:00,29.93,29.99,29.93,29.97,198000.0,17.0467,17.0808,17.0467,17.0694,198000.0
2005-04-15 10:50:00,29.97,30.02,29.96,29.99,215800.0,17.0694,17.0979,17.0637,17.0808,215800.0
2005-04-15 11:00:00,29.99,29.99,29.91,29.93,184800.0,17.0808,17.0808,17.0353,17.0467,184800.0
2005-04-15 11:10:00,29.93,29.93,29.9,29.91,219600.0,17.0467,17.0467,17.0296,17.0353,219600.0
2005-04-15 11:20:00,29.91,29.93,29.88,29.9,226800.0,17.0353,17.0467,17.0182,17.0296,226800.0
2005-04-15 11:30:00,29.9,29.9,29.88,29.88,200800.0,17.0296,17.0296,17.0182,17.0182,200800.0
2005-04-15 11:40:00,29.89,29.9,29.88,29.88,176000.0,17.0239,17.0296,17.0182,17.0182,176000.0
2005-04-15 11:50:00,29.88,29.89,29.87,29.89,259000.0,17.0182,17.0239,17.0125,17.0239,259000.0
2005-04-15 12:00:00,29.89,29.93,29.87,29.92,258400.0,17.0239,17.0467,17.0125,17.041,258400.0
2005-04-15 12:10:00,29.92,29.92,29.86,29.86,92200.0,17.041,17.041,17.0068,17.0068,92200.0
2005-04-15 12:20:00,29.86,29.93,29.86,29.91,215400.0,17.0068,17.0467,17.0068,17.0353,215400.0
2005-04-15 12:30:00,29.91,29.93,29.89,29.91,153400.0,17.0353,17.0467,17.0239,17.0353,153400.0
2005-04-15 12:40:00,29.91,29.92,29.89,29.9,71200.0,17.0353,17.041,17.0239,17.0296,71200.0
2005-04-15 12:50:00,29.89,29.89,29.8,29.81,235600.0,17.0239,17.0239,16.9726,16.9783,235600.0
2005-04-15 13:00:00,29.81,29.85,29.8,29.83,174800.0,16.9783,17.0011,16.9726,16.9897,174800.0
2005-04-15 13:10:00,29.83,29.87,29.82,29.86,130200.0,16.9897,17.0125,16.984,17.0068,130200.0
2005-04-15 13:20:00,29.85,29.9,29.84,29.87,115000.0,17.0011,17.0296,16.9954,17.0125,115000.0
2005-04-15 13:30:00,29.88,29.89,29.83,29.86,136400.0,17.0182,17.0239,16.9897,17.0068,136400.0
2005-04-15 13:40:00,29.86,29.9,29.83,29.85,120000.0,17.0068,17.0296,16.9897,17.0011,120000.0
2005-04-15 13:50:00,29.85,29.86,29.82,29.84,128600.0,17.0011,17.0068,16.984,16.9954,128600.0
2005-04-15 14:00:00,29.84,29.88,29.84,29.86,156200.0,16.9954,17.0182,16.9954,17.0068,156200.0
2005-04-15 14:10:00,29.85,29.92,29.84,29.88,146800.0,17.0011,17.041,16.9954,17.0182,146800.0
2005-04-15 14:20:00,29.89,29.89,29.84,29.84,147600.0,17.0239,17.0239,16.9954,16.9954,147600.0
2005-04-15 14:30:00,29.84,29.85,29.77,29.79,221800.0,16.9954,17.0011,16.9555,16.9669,221800.0
2005-04-15 14:40:00,29.79,29.8,29.75,29.77,195200.0,16.9669,16.9726,16.9441,16.9555,195200.0
2005-04-15 14:50:00,29.77,29.78,29.74,29.75,282400.0,16.9555,16.9612,16.9384,16.9441,282400.0
2005-04-15 15:00:00,29.76,29.81,29.73,29.73,214400.0,16.9498,16.9783,16.9328,16.9328,214400.0
2005-04-15 15:10:00,29.75,29.78,29.73,29.75,246000.0,16.9441,16.9612,16.9328,16.9441,246000.0
2005-04-15 15:20:00,29.74,29.75,29.68,29.73,334400.0,16.9384,16.9441,16.9043,16.9328,334400.0
2005-04-15 15:30:00,29.73,29.79,29.7,29.7,272400.0,16.9328,16.9669,16.9157,16.9157,272400.0
2005-04-15 15:40:00,29.7,29.7,29.6,29.61,461000.0,16.9157,16.9157,16.8587,16.8644,461000.0
2005-04-15 15:50:00,29.6,29.61,29.57,29.57,602600.0,16.8587,16.8644,16.8416,16.8416,602600.0
2005-04-18 09:30:00,29.6,29.68,29.6,29.68,485000.0,16.8587,16.9043,16.8587,16.9043,485000.0
2005-04-18 09:40:00,29.68,29.74,29.68,29.74,426000.0,16.9043,16.9384,16.9043,16.9384,426000.0
2005-04-18 09:50:00,29.73,29.92,29.73,29.91,276800.0,16.9328,17.041,16.9328,17.0353,276800.0
2005-04-18 10:00:00,29.91,30.03,29.91,30.02,353800.0,17.0353,17.1036,17.0353,17.0979,353800.0
2005-04-18 10:10:00,30.02,30.02,29.9,29.92,428200.0,17.0979,17.0979,17.0296,17.041,428200.0
2005-04-18 10:20:00,29.92,29.93,29.88,29.9,286000.0,17.041,17.0467,17.0182,17.0296,286000.0
2005-04-18 10:30:00,29.9,29.9,29.82,29.82,257600.0,17.0296,17.0296,16.984,16.984,257600.0
2005-04-18 10:40:00,29.82,29.82,29.75,29.82,234400.0,16.984,16.984,16.9441,16.984,234400.0
2005-04-18 10:50:00,29.81,29.85,29.75,29.85,265400.0,16.9783,17.0011,16.9441,17.0011,265400.0
2005-04-18 11:00:00,29.85,29.88,29.75,29.76,251200.0,17.0011,17.0182,16.9441,16.9498,251200.0
2005-04-18 11:10:00,29.76,29.8,29.75,29.78,156000.0,16.9498,16.9726,16.9441,16.9612,156000.0
2005-04-18 11:20:00,29.78,29.8,29.75,29.77,164600.0,16.9612,16.9726,16.9441,16.9555,164600.0
2005-04-18 11:30:00,29.77,29.8,29.71,29.72,209600.0,16.9555,16.9726,16.9214,16.9271,209600.0
2005-04-18 11:40:00,29.72,29.72,29.66,29.68,180800.0,16.9271,16.9271,16.8929,16.9043,180800.0
2005-04-18 11:50:00,29.68,29.73,29.66,29.73,125400.0,16.9043,16.9328,16.8929,16.9328,125400.0
2005-04-18 12:00:00,29.73,29.75,29.71,29.73,120200.0,16.9328,16.9441,16.9214,16.9328,120200.0
2005-04-18 12:10:00,29.73,29.75,29.7,29.71,132400.0,16.9328,16.9441,16.9157,16.9214,132400.0
2005-04-18 12:20:00,29.7,29.73,29.7,29.72,210800.0,16.9157,16.9328,16.9157,16.9271,210800.0
2005-04-18 12:30:00,29.72,29.73,29.69,29.72,238000.0,16.9271,16.9328,16.91,16.9271,238000.0
2005-04-18 12:40:00,29.72,29.75,29.7,29.72,193000.0,16.9271,16.9441,16.9157,16.9271,193000.0
2005-04-18 12:50:00,29.71,29.82,29.7,29.78,214000.0,16.9214,16.984,16.9157,16.9612,214000.0
2005-04-18 13:00:00,29.77,29.81,29.75,29.75,252400.0,16.9555,16.9783,16.9441,16.9441,252400.0
2005-04-18 13:10:00,29.75,29.77,29.71,29.73,126200.0,16.9441,16.9555,16.9214,16.9328,126200.0
2005-04-18 13:20:00,29.73,29.75,29.72,29.73,163800.0,16.9328,16.9441,16.9271,16.9328,163800.0
2005-04-18 13:30:00,29.73,29.75,29.7,29.72,112400.0,16.9328,16.9441,16.9157,16.9271,112400.0
2005-04-18 13:40:00,29.72,29.72,29.7,29.71,121000.0,16.9271,16.9271,16.9157,16.9214,121000.0
2005-04-18 13:50:00,29.71,29.75,29.71,29.73,152200.0,16.9214,16.9441,16.9214,16.9328,152200.0
2005-04-18 14:00:00,29.74,29.77,29.73,29.74,201200.0,16.9384,16.9555,16.9328,16.9384,201200.0
2005-04-18 14:10:00,29.74,29.76,29.73,29.74,253600.0,16.9384,16.9498,16.9328,16.9384,253600.0
2005-04-18 14:20:00,29.73,29.77,29.71,29.77,146600.0,16.9328,16.9555,16.9214,16.9555,146600.0
2005-04-18 14:30:00,29.77,29.77,29.74,29.76,288600.0,16.9555,16.9555,16.9384,16.9498,288600.0
2005-04-18 14:40:00,29.75,29.76,29.73,29.75,189600.0,16.9441,16.9498,16.9328,16.9441,189600.0
2005-04-18 14:50:00,29.75,29.79,29.73,29.79,131800.0,16.9441,16.9669,16.9328,16.9669,131800.0
2005-04-18 15:00:00,29.78,29.79,29.77,29.79,208400.0,16.9612,16.9669,16.9555,16.9669,208400.0
2005-04-18 15:10:00,29.77,29.83,29.77,29.82,148200.0,16.9555,16.9897,16.9555,16.984,148200.0
2005-04-18 15:20:00,29.82,29.89,29.82,29.86,183400.0,16.984,17.0239,16.984,17.0068,183400.0
2005-04-18 15:30:00,29.86,29.89,29.84,29.84,300400.0,17.0068,17.0239,16.9954,16.9954,300400.0
2005-04-18 15:40:00,29.84,29.84,29.8,29.8,317200.0,16.9954,16.9954,16.9726,16.9726,317200.0
2005-04-18 15:50:00,29.8,29.8,29.75,29.76,469400.0,16.9726,16.9726,16.9441,16.9498,469400.0
2005-04-19 09:30:00,29.75,29.8,29.73,29.75,620400.0,16.9441,16.9726,16.9328,16.9441,620400.0
2005-04-19 09:40:00,29.75,29.75,29.68,29.68,693800.0,16.9441,16.9441,16.9043,16.9043,693800.0
2005-04-19 09:50:00,29.7,29.7,29.56,29.56,709400.0,16.9157,16.9157,16.8359,16.8359,709400.0
2005-04-19 10:00:00,29.57,29.68,29.56,29.66,620000.0,16.8416,16.9043,16.8359,16.8929,620000.0
2005-04-19 10:10:00,29.66,29.68,29.61,29.67,402600.0,16.8929,16.9043,16.8644,16.8986,402600.0
2005-04-19 10:20:00,29.67,29.7,29.64,29.65,232000.0,16.8986,16.9157,16.8815,16.8872,232000.0
2005-04-19 10:30:00,29.65,29.65,29.63,29.64,212400.0,16.8872,16.8872,16.8758,16.8815,212400.0
2005-04-19 10:40:00,29.64,29.64,29.57,29.59,272400.0,16.8815,16.8815,16.8416,16.853,272400.0
2005-04-19 10:50:00,29.59,29.6,29.57,29.59,167000.0,16.853,16.8587,16.8416,16.853,167000.0
2005-04-19 11:00:00,29.59,29.6,29.58,29.6,196600.0,16.853,16.8587,16.8473,16.8587,196600.0
2005-04-19 11:10:00,29.6,29.63,29.58,29.63,152400.0,16.8587,16.8758,16.8473,16.8758,152400.0
2005-04-19 11:20:00,29.63,29.65,29.61,29.62,101800.0,16.8758,16.8872,16.8644,16.8701,101800.0
2005-04-19 11:30:00,29.63,29.63,29.58,29.59,115600.0,16.8758,16.8758,16.8473,16.853,115600.0
2005-04-19 11:40:00,29.58,29.6,29.58,29.58,182400.0,16.8473,16.8587,16.8473,16.8473,182400.0
2005-04-19 11:50:00,29.59,29.63,29.58,29.59,188400.0,16.853,16.8758,16.8473,16.853,188400.0
2005-04-19 12:00:00,29.6,29.62,29.58,29.6,120600.0,16.8587,16.8701,16.8473,16.8587,120600.0
2005-04-19 12:10:00,29.6,29.6,29.53,29.54,276200.0,16.8587,16.8587,16.8188,16.8245,276200.0
2005-04-19 12:20:00,29.53,29.56,29.49,29.52,424400.0,16.8188,16.8359,16.7961,16.8131,424400.0
2005-04-19 12:30:00,29.53,29.55,29.5,29.53,75600.0,16.8188,16.8302,16.8018,16.8188,75600.0
2005-04-19 12:40:00,29.53,29.55,29.51,29.55,150200.0,16.8188,16.8302,16.8075,16.8302,150200.0
2005-04-19 12:50:00,29.55,29.55,29.49,29.5,194400.0,16.8302,16.8302,16.7961,16.8018,194400.0
2005-04-19 13:00:00,29.5,29.52,29.49,29.5,196600.0,16.8018,16.8131,16.7961,16.8018,196600.0
2005-04-19 13:10:00,29.5,29.55,29.5,29.5,228000.0,16.8018,16.8302,16.8018,16.8018,228000.0
2005-04-19 13:20:00,29.52,29.55,29.48,29.5,213400.0,16.8131,16.8302,16.7904,16.8018,213400.0
2005-04-19 13:30:00,29.5,29.57,29.49,29.53,252400.0,16.8018,16.8416,16.7961,16.8188,252400.0
2005-04-19 13:40:00,29.55,29.63,29.54,29.62,110800.0,16.8302,16.8758,16.8245,16.8701,110800.0
2005-04-19 13:50:00,29.62,29.62,29.5,29.5,179800.0,16.8701,16.8701,16.8018,16.8018,179800.0
2005-04-19 14:00:00,29.51,29.57,29.49,29.56,187800.0,16.8075,16.8416,16.7961,16.8359,187800.0
2005-04-19 14:10:00,29.56,29.59,29.53,29.58,90000.0,16.8359,16.853,16.8188,16.8473,90000.0
2005-04-19 14:20:00,29.58,29.63,29.55,29.55,108200.0,16.8473,16.8758,16.8302,16.8302,108200.0
2005-04-19 14:30:00,29.55,29.56,29.5,29.5,224400.0,16.8302,16.8359,16.8018,16.8018,224400.0
2005-04-19 14:40:00,29.5,29.57,29.49,29.57,303000.0,16.8018,16.8416,16.7961,16.8416,303000.0
2005-04-19 14:50:00,29.58,29.6,29.55,29.6,415600.0,16.8473,16.8587,16.8302,16.8587,415600.0
2005-04-19 15:00:00,29.6,29.6,29.49,29.53,184000.0,16.8587,16.8587,16.7961,16.8188,184000.0
2005-04-19 15:10:00,29.53,29.57,29.53,29.54,118800.0,16.8188,16.8416,16.8188,16.8245,118800.0
2005-04-19 15:20:00,29.54,29.54,29.52,29.53,176400.0,16.8245,16.8245,16.8131,16.8188,176400.0
2005-04-19 15:30:00,29.54,29.57,29.53,29.54,205200.0,16.8245,16.8416,16.8188,16.8245,205200.0
2005-04-19 15:40:00,29.54,29.58,29.52,29.56,161800.0,16.8245,16.8473,16.8131,16.8359,161800.0
2005-04-19 15:50:00,29.56,29.57,29.47,29.48,347600.0,16.8359,16.8416,16.7847,16.7904,347600.0
2005-04-20 09:30:00,29.36,29.44,29.36,29.4,430600.0,16.722,16.7676,16.722,16.7448,430600.0
2005-04-20 09:40:00,29.39,29.45,29.33,29.36,272800.0,16.7391,16.7733,16.7049,16.722,272800.0
2005-04-20 09:50:00,29.35,29.37,29.24,29.32,245400.0,16.7163,16.7277,16.6537,16.6992,245400.0
2005-04-20 10:00:00,29.32,29.52,29.32,29.52,124800.0,16.6992,16.8131,16.6992,16.8131,124800.0
2005-04-20 10:10:00,29.53,29.55,29.42,29.47,164800.0,16.8188,16.8302,16.7562,16.7847,164800.0
2005-04-20 10:20:00,29.46,29.47,29.36,29.42,304000.0,16.779,16.7847,16.722,16.7562,304000.0
2005-04-20 10:30:00,29.42,29.43,29.29,29.33,212200.0,16.7562,16.7619,16.6822,16.7049,212200.0
2005-04-20 10:40:00,29.33,29.34,29.25,29.25,182800.0,16.7049,16.7106,16.6594,16.6594,182800.0
2005-04-20 10:50:00,29.25,29.42,29.25,29.33,156400.0,16.6594,16.7562,16.6594,16.7049,156400.0
2005-04-20 11:00:00,29.35,29.46,29.35,29.41,194000.0,16.7163,16.779,16.7163,16.7505,194000.0
2005-04-20 11:10:00,29.4,29.44,29.38,29.38,75400.0,16.7448,16.7676,16.7334,16.7334,75400.0
2005-04-20 11:20:00,29.37,29.38,29.32,29.36,103200.0,16.7277,16.7334,16.6992,16.722,103200.0
2005-04-20 11:30:00,29.35,29.39,29.3,29.36,91200.0,16.7163,16.7391,16.6878,16.722,91200.0
2005-04-20 11:40:00,29.36,29.39,29.33,29.36,73600.0,16.722,16.7391,16.7049,16.722,73600.0
2005-04-20 11:50:00,29.36,29.41,29.36,29.36,70800.0,16.722,16.7505,16.722,16.722,70800.0
2005-04-20 12:00:00,29.36,29.38,29.32,29.34,163400.0,16.722,16.7334,16.6992,16.7106,163400.0
2005-04-20 12:10:00,29.35,29.36,29.32,29.33,73000.0,16.7163,16.722,16.6992,16.7049,73000.0
2005-04-20 12:20:00,29.32,29.36,29.32,29.35,377800.0,16.6992,16.722,16.6992,16.7163,377800.0
2005-04-20 12:30:00,29.35,29.36,29.29,29.31,119000.0,16.7163,16.722,16.6822,16.6935,119000.0
2005-04-20 12:40:00,29.31,29.33,29.29,29.3,183800.0,16.6935,16.7049,16.6822,16.6878,183800.0
2005-04-20 12:50:00,29.3,29.31,29.25,29.25,282600.0,16.6878,16.6935,16.6594,16.6594,282600.0
2005-04-20 13:00:00,29.25,29.28,29.25,29.27,297000.0,16.6594,16.6765,16.6594,16.6708,297000.0
2005-04-20 13:10:00,29.27,29.27,29.24,29.25,195800.0,16.6708,16.6708,16.6537,16.6594,195800.0
2005-04-20 13:20:00,29.25,29.28,29.22,29.24,135800.0,16.6594,16.6765,16.6423,16.6537,135800.0
2005-04-20 13:30:00,29.23,29.23,29.16,29.2,293400.0,16.648,16.648,16.6081,16.6309,293400.0
2005-04-20 13:40:00,29.18,29.22,29.18,29.19,108000.0,16.6195,16.6423,16.6195,16.6252,108000.0
2005-04-20 13:50:00,29.19,29.22,29.15,29.18,276200.0,16.6252,16.6423,16.6024,16.6195,276200.0
2005-04-20 14:00:00,29.18,29.19,29.13,29.15,244000.0,16.6195,16.6252,16.591,16.6024,244000.0
2005-04-20 14:10:00,29.16,29.18,29.15,29.17,141400.0,16.6081,16.6195,16.6024,16.6138,141400.0
2005-04-20 14:20:00,29.17,29.18,29.11,29.12,221000.0,16.6138,16.6195,16.5796,16.5853,221000.0
2005-04-20 14:30:00,29.12,29.2,29.11,29.17,162400.0,16.5853,16.6309,16.5796,16.6138,162400.0
2005-04-20 14:40:00,29.17,29.17,29.13,29.13,247200.0,16.6138,16.6138,16.591,16.591,247200.0
2005-04-20 14:50:00,29.14,29.21,29.14,29.2,126200.0,16.5967,16.6366,16.5967,16.6309,126200.0
2005-04-20 15:00:00,29.2,29.2,29.16,29.18,194000.0,16.6309,16.6309,16.6081,16.6195,194000.0
2005-04-20 15:10:00,29.18,29.18,29.11,29.11,269000.0,16.6195,16.6195,16.5796,16.5796,269000.0
2005-04-20 15:20:00,29.11,29.15,29.06,29.15,246600.0,16.5796,16.6024,16.5512,16.6024,246600.0
2005-04-20 15:30:00,29.15,29.17,29.1,29.11,361000.0,16.6024,16.6138,16.5739,16.5796,361000.0
2005-04-20 15:40:00,29.11,29.15,29.1,29.12,323600.0,16.5796,16.6024,16.5739,16.5853,323600.0
2005-04-20 15:50:00,29.13,29.15,29.07,29.08,428200.0,16.591,16.6024,16.5568,16.5625,428200.0
2005-04-21 09:30:00,29.25,29.31,29.2,29.25,275800.0,16.6594,16.6935,16.6309,16.6594,275800.0
2005-04-21 09:40:00,29.25,29.25,29.2,29.21,200400.0,16.6594,16.6594,16.6309,16.6366,200400.0
2005-04-21 09:50:00,29.2,29.32,29.18,29.3,188800.0,16.6309,16.6992,16.6195,16.6878,188800.0
2005-04-21 10:00:00,29.3,29.3,29.16,29.25,207200.0,16.6878,16.6878,16.6081,16.6594,207200.0
2005-04-21 10:10:00,29.24,29.25,29.1,29.11,275400.0,16.6537,16.6594,16.5739,16.5796,275400.0
2005-04-21 10:20:00,29.11,29.14,29.07,29.1,221400.0,16.5796,16.5967,16.5568,16.5739,221400.0
2005-04-21 10:30:00,29.09,29.15,29.09,29.09,218000.0,16.5682,16.6024,16.5682,16.5682,218000.0
2005-04-21 10:40:00,29.1,29.1,29.0,29.0,292800.0,16.5739,16.5739,16.517,16.517,292800.0
2005-04-21 10:50:00,29.01,29.01,28.92,28.97,454000.0,16.5227,16.5227,16.4714,16.4999,454000.0
2005-04-21 11:00:00,28.97,28.98,28.93,28.93,133200.0,16.4999,16.5056,16.4771,16.4771,133200.0
2005-04-21 11:10:00,28.93,28.93,28.9,28.9,207800.0,16.4771,16.4771,16.46,16.46,207800.0
2005-04-21 11:20:00,28.9,28.98,28.89,28.93,271200.0,16.46,16.5056,16.4543,16.4771,271200.0
2005-04-21 11:30:00,28.93,29.06,28.92,29.06,190200.0,16.4771,16.5512,16.4714,16.5512,190200.0
2005-04-21 11:40:00,29.06,29.18,29.06,29.18,203600.0,16.5512,16.6195,16.5512,16.6195,203600.0
2005-04-21 11:50:00,29.18,29.19,29.08,29.09,170200.0,16.6195,16.6252,16.5625,16.5682,170200.0
2005-04-21 12:00:00,29.1,29.22,29.1,29.18,254000.0,16.5739,16.6423,16.5739,16.6195,254000.0
2005-04-21 12:10:00,29.16,29.19,29.14,29.16,115000.0,16.6081,16.6252,16.5967,16.6081,115000.0
2005-04-21 12:20:00,29.16,29.18,29.15,29.15,95800.0,16.6081,16.6195,16.6024,16.6024,95800.0
2005-04-21 12:30:00,29.15,29.18,29.13,29.15,77600.0,16.6024,16.6195,16.591,16.6024,77600.0
2005-04-21 12:40:00,29.14,29.18,29.13,29.15,88400.0,16.5967,16.6195,16.591,16.6024,88400.0
2005-04-21 12:50:00,29.15,29.15,29.06,29.1,391600.0,16.6024,16.6024,16.5512,16.5739,391600.0
2005-04-21 13:00:00,29.1,29.1,29.07,29.07,164200.0,16.5739,16.5739,16.5568,16.5568,164200.0
2005-04-21 13:10:00,29.08,29.09,29.07,29.09,160200.0,16.5625,16.5682,16.5568,16.5682,160200.0
2005-04-21 13:20:00,29.09,29.09,29.08,29.09,140800.0,16.5682,16.5682,16.5625,16.5682,140800.0
2005-04-21 13:30:00,29.08,29.13,29.08,29.12,181800.0,16.5625,16.591,16.5625,16.5853,181800.0
2005-04-21 13:40:00,29.13,29.15,29.13,29.14,297000.0,16.591,16.6024,16.591,16.5967,297000.0
2005-04-21 13:50:00,29.14,29.18,29.13,29.17,107000.0,16.5967,16.6195,16.591,16.6138,107000.0
2005-04-21 14:00:00,29.17,29.2,29.15,29.2,93000.0,16.6138,16.6309,16.6024,16.6309,93000.0
2005-04-21 14:10:00,29.2,29.25,29.19,29.23,193800.0,16.6309,16.6594,16.6252,16.648,193800.0
2005-04-21 14:20:00,29.24,29.25,29.19,29.24,314000.0,16.6537,16.6594,16.6252,16.6537,314000.0
2005-04-21 14:30:00,29.24,29.24,29.18,29.2,212400.0,16.6537,16.6537,16.6195,16.6309,212400.0
2005-04-21 14:40:00,29.19,29.23,29.19,29.21,1301800.0,16.6252,16.648,16.6252,16.6366,1301800.0
2005-04-21 14:50:00,29.22,29.22,29.2,29.22,168200.0,16.6423,16.6423,16.6309,16.6423,168200.0
2005-04-21 15:00:00,29.22,29.28,29.21,29.27,1078200.0,16.6423,16.6765,16.6366,16.6708,1078200.0
2005-04-21 15:10:00,29.27,29.29,29.25,29.25,179200.0,16.6708,16.6822,16.6594,16.6594,179200.0
2005-04-21 15:20:00,29.25,29.28,29.2,29.28,172000.0,16.6594,16.6765,16.6309,16.6765,172000.0
2005-04-21 15:30:00,29.28,29.35,29.27,29.32,198800.0,16.6765,16.7163,16.6708,16.6992,198800.0
2005-04-21 15:40:00,29.32,29.35,29.26,29.3,202400.0,16.6992,16.7163,16.6651,16.6878,202400.0
2005-04-21 15:50:00,29.3,29.34,29.27,29.34,397600.0,16.6878,16.7106,16.6708,16.7106,397600.0
2005-04-22 09:30:00,29.26,29.32,29.24,29.27,208400.0,16.6651,16.6992,16.6537,16.6708,208400.0
2005-04-22 09:40:00,29.27,29.3,29.25,29.25,180600.0,16.6708,16.6878,16.6594,16.6594,180600.0
2005-04-22 09:50:00,29.25,29.32,29.25,29.3,130600.0,16.6594,16.6992,16.6594,16.6878,130600.0
2005-04-22 10:00:00,29.3,29.36,29.3,29.33,84200.0,16.6878,16.722,16.6878,16.7049,84200.0
2005-04-22 10:10:00,29.33,29.43,29.33,29.4,152600.0,16.7049,16.7619,16.7049,16.7448,152600.0
2005-04-22 10:20:00,29.4,29.4,29.3,29.36,86800.0,16.7448,16.7448,16.6878,16.722,86800.0
2005-04-22 10:30:00,29.36,29.41,29.32,29.37,113200.0,16.722,16.7505,16.6992,16.7277,113200.0
2005-04-22 10:40:00,29.36,29.37,29.31,29.32,124600.0,16.722,16.7277,16.6935,16.6992,124600.0
2005-04-22 10:50:00,29.32,29.36,29.31,29.35,60200.0,16.6992,16.722,16.6935,16.7163,60200.0
2005-04-22 11:00:00,29.38,29.42,29.36,29.39,150200.0,16.7334,16.7562,16.722,16.7391,150200.0
2005-04-22 11:10:00,29.39,29.43,29.39,29.39,158600.0,16.7391,16.7619,16.7391,16.7391,158600.0
2005-04-22 11:20:00,29.39,29.43,29.38,29.4,156800.0,16.7391,16.7619,16.7334,16.7448,156800.0
2005-04-22 11:30:00,29.4,29.41,29.39,29.39,96000.0,16.7448,16.7505,16.7391,16.7391,96000.0
2005-04-22 11:40:00,29.39,29.4,29.38,29.38,140200.0,16.7391,16.7448,16.7334,16.7334,140200.0
2005-04-22 11:50:00,29.38,29.41,29.37,29.38,148600.0,16.7334,16.7505,16.7277,16.7334,148600.0
2005-04-22 12:00:00,29.38,29.39,29.28,29.29,135400.0,16.7334,16.7391,16.6765,16.6822,135400.0
2005-04-22 12:10:00,29.29,29.4,29.29,29.4,87000.0,16.6822,16.7448,16.6822,16.7448,87000.0
2005-04-22 12:20:00,29.4,29.46,29.4,29.46,84600.0,16.7448,16.779,16.7448,16.779,84600.0
2005-04-22 12:30:00,29.46,29.47,29.42,29.45,66200.0,16.779,16.7847,16.7562,16.7733,66200.0
2005-04-22 12:40:00,29.45,29.49,29.45,29.48,84200.0,16.7733,16.7961,16.7733,16.7904,84200.0
2005-04-22 12:50:00,29.48,29.52,29.48,29.5,95000.0,16.7904,16.8131,16.7904,16.8018,95000.0
2005-04-22 13:00:00,29.5,29.52,29.47,29.49,103200.0,16.8018,16.8131,16.7847,16.7961,103200.0
2005-04-22 13:10:00,29.49,29.49,29.45,29.46,69600.0,16.7961,16.7961,16.7733,16.779,69600.0
2005-04-22 13:20:00,29.46,29.47,29.45,29.47,78200.0,16.779,16.7847,16.7733,16.7847,78200.0
2005-04-22 13:30:00,29.47,29.49,29.46,29.49,75000.0,16.7847,16.7961,16.779,16.7961,75000.0
2005-04-22 13:40:00,29.49,29.49,29.43,29.45,98400.0,16.7961,16.7961,16.7619,16.7733,98400.0
2005-04-22 13:50:00,29.43,29.51,29.43,29.5,57400.0,16.7619,16.8075,16.7619,16.8018,57400.0
2005-04-22 14:00:00,29.49,29.5,29.47,29.48,71800.0,16.7961,16.8018,16.7847,16.7904,71800.0
2005-04-22 14:10:00,29.47,29.49,29.45,29.46,136600.0,16.7847,16.7961,16.7733,16.779,136600.0
2005-04-22 14:20:00,29.46,29.46,29.4,29.45,155800.0,16.779,16.779,16.7448,16.7733,155800.0
2005-04-22 14:30:00,29.45,29.45,29.41,29.42,96000.0,16.7733,16.7733,16.7505,16.7562,96000.0
2005-04-22 14:40:00,29.42,29.42,29.3,29.31,169600.0,16.7562,16.7562,16.6878,16.6935,169600.0
2005-04-22 14:50:00,29.31,29.38,29.31,29.36,164000.0,16.6935,16.7334,16.6935,16.722,164000.0
2005-04-22 15:00:00,29.36,29.4,29.32,29.32,220600.0,16.722,16.7448,16.6992,16.6992,220600.0
2005-04-22 15:10:00,29.32,29.32,29.23,29.25,287400.0,16.6992,16.6992,16.648,16.6594,287400.0
2005-04-22 15:20:00,29.26,29.28,29.09,29.09,218200.0,16.6651,16.6765,16.5682,16.5682,218200.0
2005-04-22 15:30:00,29.09,29.22,29.07,29.21,349200.0,16.5682,16.6423,16.5568,16.6366,349200.0
2005-04-22 15:40:00,29.21,29.28,29.21,29.23,324200.0,16.6366,16.6765,16.6366,16.648,324200.0
2005-04-22 15:50:00,29.23,29.39,29.23,29.38,514800.0,16.648,16.7391,16.648,16.7334,514800.0
2005-04-25 09:30:00,29.45,29.59,29.42,29.43,256600.0,16.7733,16.853,16.7562,16.7619,256600.0
2005-04-25 09:40:00,29.42,29.45,29.38,29.4,274600.0,16.7562,16.7733,16.7334,16.7448,274600.0
2005-04-25 09:50:00,29.4,29.48,29.39,29.45,348000.0,16.7448,16.7904,16.7391,16.7733,348000.0
2005-04-25 10:00:00,29.45,29.55,29.39,29.53,251200.0,16.7733,16.8302,16.7391,16.8188,251200.0
2005-04-25 10:10:00,29.53,29.63,29.52,29.59,245600.0,16.8188,16.8758,16.8131,16.853,245600.0
2005-04-25 10:20:00,29.6,29.63,29.55,29.61,120600.0,16.8587,16.8758,16.8302,16.8644,120600.0
2005-04-25 10:30:00,29.61,29.64,29.55,29.57,153600.0,16.8644,16.8815,16.8302,16.8416,153600.0
2005-04-25 10:40:00,29.6,29.61,29.52,29.53,123600.0,16.8587,16.8644,16.8131,16.8188,123600.0
2005-04-25 10:50:00,29.53,29.56,29.51,29.55,109200.0,16.8188,16.8359,16.8075,16.8302,109200.0
2005-04-25 11:00:00,29.55,29.57,29.53,29.54,80200.0,16.8302,16.8416,16.8188,16.8245,80200.0
2005-04-25 11:10:00,29.54,29.56,29.5,29.51,177000.0,16.8245,16.8359,16.8018,16.8075,177000.0
2005-04-25 11:20:00,29.51,29.57,29.51,29.55,64000.0,16.8075,16.8416,16.8075,16.8302,64000.0
2005-04-25 11:30:00,29.54,29.55,29.5,29.54,156000.0,16.8245,16.8302,16.8018,16.8245,156000.0
2005-04-25 11:40:00,29.54,29.57,29.53,29.56,93400.0,16.8245,16.8416,16.8188,16.8359,93400.0
2005-04-25 11:50:00,29.56,29.57,29.53,29.56,110600.0,16.8359,16.8416,16.8188,16.8359,110600.0
2005-04-25 12:00:00,29.55,29.55,29.5,29.5,91600.0,16.8302,16.8302,16.8018,16.8018,91600.0
2005-04-25 12:10:00,29.5,29.51,29.5,29.5,146400.0,16.8018,16.8075,16.8018,16.8018,146400.0
2005-04-25 12:20:00,29.5,29.54,29.5,29.54,93600.0,16.8018,16.8245,16.8018,16.8245,93600.0
2005-04-25 12:30:00,29.53,29.55,29.53,29.53,54600.0,16.8188,16.8302,16.8188,16.8188,54600.0
2005-04-25 12:40:00,29.53,29.55,29.5,29.5,87800.0,16.8188,16.8302,16.8018,16.8018,87800.0
2005-04-25 12:50:00,29.5,29.54,29.5,29.51,54200.0,16.8018,16.8245,16.8018,16.8075,54200.0
2005-04-25 13:00:00,29.52,29.52,29.47,29.52,132000.0,16.8131,16.8131,16.7847,16.8131,132000.0
2005-04-25 13:10:00,29.52,29.55,29.5,29.53,60200.0,16.8131,16.8302,16.8018,16.8188,60200.0
2005-04-25 13:20:00,29.53,29.54,29.52,29.53,43200.0,16.8188,16.8245,16.8131,16.8188,43200.0
2005-04-25 13:30:00,29.53,29.6,29.52,29.58,109600.0,16.8188,16.8587,16.8131,16.8473,109600.0
2005-04-25 13:40:00,29.58,29.58,29.52,29.52,63600.0,16.8473,16.8473,16.8131,16.8131,63600.0
2005-04-25 13:50:00,29.52,29.55,29.51,29.52,82000.0,16.8131,16.8302,16.8075,16.8131,82000.0
2005-04-25 14:00:00,29.52,29.58,29.52,29.55,256600.0,16.8131,16.8473,16.8131,16.8302,256600.0
2005-04-25 14:10:00,29.55,29.6,29.55,29.56,91200.0,16.8302,16.8587,16.8302,16.8359,91200.0
2005-04-25 14:20:00,29.56,29.59,29.55,29.57,259000.0,16.8359,16.853,16.8302,16.8416,259000.0
2005-04-25 14:30:00,29.57,29.59,29.57,29.57,77800.0,16.8416,16.853,16.8416,16.8416,77800.0
2005-04-25 14:40:00,29.57,29.6,29.57,29.58,109000.0,16.8416,16.8587,16.8416,16.8473,109000.0
2005-04-25 14:50:00,29.58,29.6,29.55,29.55,117800.0,16.8473,16.8587,16.8302,16.8302,117800.0
2005-04-25 15:00:00,29.56,29.56,29.5,29.52,213000.0,16.8359,16.8359,16.8018,16.8131,213000.0
2005-04-25 15:10:00,29.52,29.54,29.5,29.53,112800.0,16.8131,16.8245,16.8018,16.8188,112800.0
2005-04-25 15:20:00,29.53,29.58,29.53,29.56,93000.0,16.8188,16.8473,16.8188,16.8359,93000.0
2005-04-25 15:30:00,29.56,29.63,29.54,29.57,175000.0,16.8359,16.8758,16.8245,16.8416,175000.0
2005-04-25 15:40:00,29.57,29.63,29.56,29.61,380800.0,16.8416,16.8758,16.8359,16.8644,380800.0
2005-04-25 15:50:00,29.61,29.62,29.57,29.6,361600.0,16.8644,16.8701,16.8416,16.8587,361600.0
2005-04-26 09:30:00,29.58,29.62,29.55,29.58,185800.0,16.8473,16.8701,16.8302,16.8473,185800.0
2005-04-26 09:40:00,29.58,29.59,29.52,29.56,121200.0,16.8473,16.853,16.8131,16.8359,121200.0
2005-04-26 09:50:00,29.57,29.59,29.53,29.55,141400.0,16.8416,16.853,16.8188,16.8302,141400.0
2005-04-26 10:00:00,29.55,29.6,29.49,29.55,209800.0,16.8302,16.8587,16.7961,16.8302,209800.0
2005-04-26 10:10:00,29.56,29.64,29.53,29.6,184600.0,16.8359,16.8815,16.8188,16.8587,184600.0
2005-04-26 10:20:00,29.6,29.61,29.57,29.57,192800.0,16.8587,16.8644,16.8416,16.8416,192800.0
2005-04-26 10:30:00,29.58,29.63,29.55,29.6,318200.0,16.8473,16.8758,16.8302,16.8587,318200.0
2005-04-26 10:40:00,29.6,29.66,29.58,29.65,196600.0,16.8587,16.8929,16.8473,16.8872,196600.0
2005-04-26 10:50:00,29.64,29.74,29.64,29.71,109600.0,16.8815,16.9384,16.8815,16.9214,109600.0
2005-04-26 11:00:00,29.71,29.77,29.71,29.73,185600.0,16.9214,16.9555,16.9214,16.9328,185600.0
2005-04-26 11:10:00,29.74,29.75,29.68,29.68,121800.0,16.9384,16.9441,16.9043,16.9043,121800.0
2005-04-26 11:20:00,29.69,29.71,29.65,29.69,108400.0,16.91,16.9214,16.8872,16.91,108400.0
2005-04-26 11:30:00,29.7,29.71,29.68,29.7,91600.0,16.9157,16.9214,16.9043,16.9157,91600.0
2005-04-26 11:40:00,29.7,29.71,29.63,29.65,142800.0,16.9157,16.9214,16.8758,16.8872,142800.0
2005-04-26 11:50:00,29.64,29.64,29.6,29.61,105200.0,16.8815,16.8815,16.8587,16.8644,105200.0
2005-04-26 12:00:00,29.61,29.64,29.6,29.61,122200.0,16.8644,16.8815,16.8587,16.8644,122200.0
2005-04-26 12:10:00,29.61,29.66,29.61,29.65,51400.0,16.8644,16.8929,16.8644,16.8872,51400.0
2005-04-26 12:20:00,29.65,29.65,29.61,29.61,155000.0,16.8872,16.8872,16.8644,16.8644,155000.0
2005-04-26 12:30:00,29.61,29.61,29.54,29.61,285400.0,16.8644,16.8644,16.8245,16.8644,285400.0
2005-04-26 12:40:00,29.61,29.64,29.6,29.62,107400.0,16.8644,16.8815,16.8587,16.8701,107400.0
2005-04-26 12:50:00,29.63,29.65,29.61,29.62,68000.0,16.8758,16.8872,16.8644,16.8701,68000.0
2005-04-26 13:00:00,29.61,29.62,29.54,29.54,153800.0,16.8644,16.8701,16.8245,16.8245,153800.0
2005-04-26 13:10:00,29.55,29.61,29.55,29.6,103600.0,16.8302,16.8644,16.8302,16.8587,103600.0
2005-04-26 13:20:00,29.59,29.59,29.53,29.53,136400.0,16.853,16.853,16.8188,16.8188,136400.0
2005-04-26 13:30:00,29.53,29.6,29.53,29.59,148400.0,16.8188,16.8587,16.8188,16.853,148400.0
2005-04-26 13:40:00,29.59,29.6,29.57,29.59,181200.0,16.853,16.8587,16.8416,16.853,181200.0
2005-04-26 13:50:00,29.59,29.62,29.59,29.62,59400.0,16.853,16.8701,16.853,16.8701,59400.0
2005-04-26 14:00:00,29.62,29.62,29.54,29.55,198000.0,16.8701,16.8701,16.8245,16.8302,198000.0
2005-04-26 14:10:00,29.54,29.56,29.49,29.5,165400.0,16.8245,16.8359,16.7961,16.8018,165400.0
2005-04-26 14:20:00,29.51,29.54,29.48,29.53,240400.0,16.8075,16.8245,16.7904,16.8188,240400.0
2005-04-26 14:30:00,29.54,29.59,29.53,29.56,187200.0,16.8245,16.853,16.8188,16.8359,187200.0
2005-04-26 14:40:00,29.57,29.58,29.53,29.53,118800.0,16.8416,16.8473,16.8188,16.8188,118800.0
2005-04-26 14:50:00,29.53,29.55,29.49,29.5,148800.0,16.8188,16.8302,16.7961,16.8018,148800.0
2005-04-26 15:00:00,29.5,29.53,29.5,29.5,97600.0,16.8018,16.8188,16.8018,16.8018,97600.0
2005-04-26 15:10:00,29.5,29.53,29.49,29.5,146600.0,16.8018,16.8188,16.7961,16.8018,146600.0
2005-04-26 15:20:00,29.51,29.55,29.51,29.53,183600.0,16.8075,16.8302,16.8075,16.8188,183600.0
2005-04-26 15:30:00,29.53,29.53,29.49,29.49,155400.0,16.8188,16.8188,16.7961,16.7961,155400.0
2005-04-26 15:40:00,29.49,29.49,29.42,29.47,401600.0,16.7961,16.7961,16.7562,16.7847,401600.0
2005-04-26 15:50:00,29.47,29.47,29.36,29.39,402200.0,16.7847,16.7847,16.722,16.7391,402200.0
2005-04-27 09:30:00,29.38,29.38,29.29,29.29,181600.0,16.7334,16.7334,16.6822,16.6822,181600.0
2005-04-27 09:40:00,29.29,29.33,29.24,29.32,140200.0,16.6822,16.7049,16.6537,16.6992,140200.0
2005-04-27 09:50:00,29.32,29.4,29.31,29.33,126800.0,16.6992,16.7448,16.6935,16.7049,126800.0
2005-04-27 10:00:00,29.32,29.43,29.32,29.39,344400.0,16.6992,16.7619,16.6992,16.7391,344400.0
2005-04-27 10:10:00,29.39,29.45,29.38,29.42,118400.0,16.7391,16.7733,16.7334,16.7562,118400.0
2005-04-27 10:20:00,29.43,29.47,29.38,29.43,123000.0,16.7619,16.7847,16.7334,16.7619,123000.0
2005-04-27 10:30:00,29.43,29.5,29.42,29.48,470200.0,16.7619,16.8018,16.7562,16.7904,470200.0
2005-04-27 10:40:00,29.48,29.49,29.43,29.48,431200.0,16.7904,16.7961,16.7619,16.7904,431200.0
2005-04-27 10:50:00,29.48,29.49,29.45,29.49,257200.0,16.7904,16.7961,16.7733,16.7961,257200.0
2005-04-27 11:00:00,29.48,29.49,29.46,29.47,102000.0,16.7904,16.7961,16.779,16.7847,102000.0
2005-04-27 11:10:00,29.47,29.49,29.45,29.48,66000.0,16.7847,16.7961,16.7733,16.7904,66000.0
2005-04-27 11:20:00,29.48,29.57,29.47,29.56,238000.0,16.7904,16.8416,16.7847,16.8359,238000.0
2005-04-27 11:30:00,29.56,29.57,29.51,29.53,291600.0,16.8359,16.8416,16.8075,16.8188,291600.0
2005-04-27 11:40:00,29.53,29.53,29.51,29.52,94000.0,16.8188,16.8188,16.8075,16.8131,94000.0
2005-04-27 11:50:00,29.52,29.57,29.52,29.56,261200.0,16.8131,16.8416,16.8131,16.8359,261200.0
2005-04-27 12:00:00,29.56,29.75,29.56,29.73,440600.0,16.8359,16.9441,16.8359,16.9328,440600.0
2005-04-27 12:10:00,29.73,29.74,29.7,29.7,184400.0,16.9328,16.9384,16.9157,16.9157,184400.0
2005-04-27 12:20:00,29.7,29.72,29.66,29.72,85400.0,16.9157,16.9271,16.8929,16.9271,85400.0
2005-04-27 12:30:00,29.71,29.73,29.68,29.73,159800.0,16.9214,16.9328,16.9043,16.9328,159800.0
2005-04-27 12:40:00,29.73,29.81,29.73,29.75,198000.0,16.9328,16.9783,16.9328,16.9441,198000.0
2005-04-27 12:50:00,29.76,29.79,29.75,29.78,91800.0,16.9498,16.9669,16.9441,16.9612,91800.0
2005-04-27 13:00:00,29.78,29.81,29.75,29.8,184400.0,16.9612,16.9783,16.9441,16.9726,184400.0
2005-04-27 13:10:00,29.81,29.88,29.81,29.85,267600.0,16.9783,17.0182,16.9783,17.0011,267600.0
2005-04-27 13:20:00,29.85,29.85,29.81,29.81,150800.0,17.0011,17.0011,16.9783,16.9783,150800.0
2005-04-27 13:30:00,29.81,29.83,29.8,29.82,142600.0,16.9783,16.9897,16.9726,16.984,142600.0
2005-04-27 13:40:00,29.82,29.82,29.78,29.79,220200.0,16.984,16.984,16.9612,16.9669,220200.0
2005-04-27 13:50:00,29.78,29.79,29.77,29.78,137600.0,16.9612,16.9669,16.9555,16.9612,137600.0
2005-04-27 14:00:00,29.78,29.79,29.77,29.78,184200.0,16.9612,16.9669,16.9555,16.9612,184200.0
2005-04-27 14:10:00,29.78,29.78,29.74,29.78,146800.0,16.9612,16.9612,16.9384,16.9612,146800.0
2005-04-27 14:20:00,29.77,29.79,29.77,29.78,213000.0,16.9555,16.9669,16.9555,16.9612,213000.0
2005-04-27 14:30:00,29.78,29.79,29.76,29.76,181800.0,16.9612,16.9669,16.9498,16.9498,181800.0
2005-04-27 14:40:00,29.76,29.77,29.73,29.75,280000.0,16.9498,16.9555,16.9328,16.9441,280000.0
2005-04-27 14:50:00,29.74,29.75,29.73,29.75,402600.0,16.9384,16.9441,16.9328,16.9441,402600.0
2005-04-27 15:00:00,29.75,29.81,29.75,29.77,270600.0,16.9441,16.9783,16.9441,16.9555,270600.0
2005-04-27 15:10:00,29.77,29.78,29.75,29.78,172400.0,16.9555,16.9612,16.9441,16.9612,172400.0
2005-04-27 15:20:00,29.78,29.8,29.75,29.75,251400.0,16.9612,16.9726,16.9441,16.9441,251400.0
2005-04-27 15:30:00,29.75,29.79,29.75,29.76,188400.0,16.9441,16.9669,16.9441,16.9498,188400.0
2005-04-27 15:40:00,29.76,29.81,29.75,29.79,318600.0,16.9498,16.9783,16.9441,16.9669,318600.0
2005-04-27 15:50:00,29.78,29.81,29.74,29.76,388400.0,16.9612,16.9783,16.9384,16.9498,388400.0
2005-04-28 09:30:00,29.76,29.83,29.71,29.73,315000.0,16.9498,16.9897,16.9214,16.9328,315000.0
2005-04-28 09:40:00,29.72,29.75,29.63,29.66,357200.0,16.9271,16.9441,16.8758,16.8929,357200.0
2005-04-28 09:50:00,29.66,29.73,29.63,29.72,303800.0,16.8929,16.9328,16.8758,16.9271,303800.0
2005-04-28 10:00:00,29.72,29.79,29.69,29.76,351600.0,16.9271,16.9669,16.91,16.9498,351600.0
2005-04-28 10:10:00,29.77,29.8,29.75,29.78,395000.0,16.9555,16.9726,16.9441,16.9612,395000.0
2005-04-28 10:20:00,29.78,29.95,29.76,29.93,200200.0,16.9612,17.0581,16.9498,17.0467,200200.0
2005-04-28 10:30:00,29.93,30.04,29.9,29.9,252600.0,17.0467,17.1093,17.0296,17.0296,252600.0
2005-04-28 10:40:00,29.9,29.93,29.88,29.9,179000.0,17.0296,17.0467,17.0182,17.0296,179000.0
2005-04-28 10:50:00,29.9,29.93,29.9,29.91,201600.0,17.0296,17.0467,17.0296,17.0353,201600.0
2005-04-28 11:00:00,29.91,29.94,29.89,29.91,168800.0,17.0353,17.0524,17.0239,17.0353,168800.0
2005-04-28 11:10:00,29.9,29.95,29.89,29.95,124600.0,17.0296,17.0581,17.0239,17.0581,124600.0
2005-04-28 11:20:00,29.95,29.95,29.9,29.9,137800.0,17.0581,17.0581,17.0296,17.0296,137800.0
2005-04-28 11:30:00,29.9,29.9,29.83,29.84,178000.0,17.0296,17.0296,16.9897,16.9954,178000.0
2005-04-28 11:40:00,29.84,29.84,29.76,29.78,205400.0,16.9954,16.9954,16.9498,16.9612,205400.0
2005-04-28 11:50:00,29.78,29.82,29.78,29.78,137400.0,16.9612,16.984,16.9612,16.9612,137400.0
2005-04-28 12:00:00,29.78,29.84,29.76,29.76,159600.0,16.9612,16.9954,16.9498,16.9498,159600.0
2005-04-28 12:10:00,29.77,29.91,29.73,29.74,123400.0,16.9555,17.0353,16.9328,16.9384,123400.0
2005-04-28 12:20:00,29.74,29.78,29.73,29.75,119600.0,16.9384,16.9612,16.9328,16.9441,119600.0
2005-04-28 12:30:00,29.76,29.84,29.75,29.82,81000.0,16.9498,16.9954,16.9441,16.984,81000.0
2005-04-28 12:40:00,29.82,29.85,29.81,29.81,58000.0,16.984,17.0011,16.9783,16.9783,58000.0
2005-04-28 12:50:00,29.81,29.86,29.77,29.83,488000.0,16.9783,17.0068,16.9555,16.9897,488000.0
2005-04-28 13:00:00,29.83,29.85,29.82,29.84,154400.0,16.9897,17.0011,16.984,16.9954,154400.0
2005-04-28 13:10:00,29.84,29.88,29.82,29.83,170000.0,16.9954,17.0182,16.984,16.9897,170000.0
2005-04-28 13:20:00,29.83,29.87,29.82,29.84,122200.0,16.9897,17.0125,16.984,16.9954,122200.0
2005-04-28 13:30:00,29.83,29.86,29.8,29.84,82400.0,16.9897,17.0068,16.9726,16.9954,82400.0
2005-04-28 13:40:00,29.84,29.89,29.84,29.86,120800.0,16.9954,17.0239,16.9954,17.0068,120800.0
2005-04-28 13:50:00,29.86,29.97,29.86,29.96,227800.0,17.0068,17.0694,17.0068,17.0637,227800.0
2005-04-28 14:00:00,29.97,29.98,29.92,29.93,330400.0,17.0694,17.0751,17.041,17.0467,330400.0
2005-04-28 14:10:00,29.93,29.95,29.92,29.92,229200.0,17.0467,17.0581,17.041,17.041,229200.0
2005-04-28 14:20:00,29.92,29.92,29.86,29.88,463400.0,17.041,17.041,17.0068,17.0182,463400.0
2005-04-28 14:30:00,29.88,29.88,29.82,29.84,210200.0,17.0182,17.0182,16.984,16.9954,210200.0
2005-04-28 14:40:00,29.84,29.85,29.77,29.77,293800.0,16.9954,17.0011,16.9555,16.9555,293800.0
2005-04-28 14:50:00,29.77,29.85,29.75,29.84,211200.0,16.9555,17.0011,16.9441,16.9954,211200.0
2005-04-28 15:00:00,29.84,29.84,29.78,29.81,181600.0,16.9954,16.9954,16.9612,16.9783,181600.0
2005-04-28 15:10:00,29.82,29.82,29.79,29.79,247600.0,16.984,16.984,16.9669,16.9669,247600.0
2005-04-28 15:20:00,29.79,29.84,29.79,29.81,143600.0,16.9669,16.9954,16.9669,16.9783,143600.0
2005-04-28 15:30:00,29.8,29.81,29.75,29.77,207000.0,16.9726,16.9783,16.9441,16.9555,207000.0
2005-04-28 15:40:00,29.77,29.82,29.77,29.78,140200.0,16.9555,16.984,16.9555,16.9612,140200.0
2005-04-28 15:50:00,29.78,29.82,29.72,29.74,434800.0,16.9612,16.984,16.9271,16.9384,434800.0
2005-04-29 09:30:00,29.81,29.83,29.66,29.67,568000.0,16.9783,16.9897,16.8929,16.8986,568000.0
2005-04-29 09:40:00,29.67,29.69,29.63,29.67,227200.0,16.8986,16.91,16.8758,16.8986,227200.0
2005-04-29 09:50:00,29.67,29.68,29.59,29.67,458200.0,16.8986,16.9043,16.853,16.8986,458200.0
2005-04-29 10:00:00,29.67,29.78,29.61,29.75,435800.0,16.8986,16.9612,16.8644,16.9441,435800.0
2005-04-29 10:10:00,29.75,29.79,29.71,29.79,212800.0,16.9441,16.9669,16.9214,16.9669,212800.0
2005-04-29 10:20:00,29.77,29.81,29.74,29.78,308600.0,16.9555,16.9783,16.9384,16.9612,308600.0
2005-04-29 10:30:00,29.77,29.79,29.72,29.73,212000.0,16.9555,16.9669,16.9271,16.9328,212000.0
2005-04-29 10:40:00,29.73,29.75,29.7,29.7,192000.0,16.9328,16.9441,16.9157,16.9157,192000.0
2005-04-29 10:50:00,29.71,29.79,29.7,29.79,246200.0,16.9214,16.9669,16.9157,16.9669,246200.0
2005-04-29 11:00:00,29.79,29.9,29.75,29.89,220400.0,16.9669,17.0296,16.9441,17.0239,220400.0
2005-04-29 11:10:00,29.89,29.89,29.8,29.83,167200.0,17.0239,17.0239,16.9726,16.9897,167200.0
2005-04-29 11:20:00,29.82,29.85,29.79,29.85,157600.0,16.984,17.0011,16.9669,17.0011,157600.0
2005-04-29 11:30:00,29.85,29.85,29.79,29.79,161800.0,17.0011,17.0011,16.9669,16.9669,161800.0
2005-04-29 11:40:00,29.79,29.84,29.75,29.82,191600.0,16.9669,16.9954,16.9441,16.984,191600.0
2005-04-29 11:50:00,29.83,29.86,29.83,29.85,155200.0,16.9897,17.0068,16.9897,17.0011,155200.0
2005-04-29 12:00:00,29.85,29.85,29.79,29.79,140200.0,17.0011,17.0011,16.9669,16.9669,140200.0
2005-04-29 12:10:00,29.79,29.82,29.77,29.78,107800.0,16.9669,16.984,16.9555,16.9612,107800.0
2005-04-29 12:20:00,29.78,29.79,29.75,29.77,94400.0,16.9612,16.9669,16.9441,16.9555,94400.0
2005-04-29 12:30:00,29.76,29.83,29.75,29.82,74400.0,16.9498,16.9897,16.9441,16.984,74400.0
2005-04-29 12:40:00,29.83,29.86,29.82,29.82,113600.0,16.9897,17.0068,16.984,16.984,113600.0
2005-04-29 12:50:00,29.82,29.82,29.8,29.82,163400.0,16.984,16.984,16.9726,16.984,163400.0
2005-04-29 13:00:00,29.81,29.82,29.8,29.81,163800.0,16.9783,16.984,16.9726,16.9783,163800.0
2005-04-29 13:10:00,29.81,29.85,29.81,29.85,302000.0,16.9783,17.0011,16.9783,17.0011,302000.0
2005-04-29 13:20:00,29.84,29.86,29.78,29.8,92000.0,16.9954,17.0068,16.9612,16.9726,92000.0
2005-04-29 13:30:00,29.79,29.8,29.71,29.71,227400.0,16.9669,16.9726,16.9214,16.9214,227400.0
2005-04-29 13:40:00,29.7,29.74,29.7,29.74,104800.0,16.9157,16.9384,16.9157,16.9384,104800.0
2005-04-29 13:50:00,29.73,29.77,29.72,29.77,71400.0,16.9328,16.9555,16.9271,16.9555,71400.0
2005-04-29 14:00:00,29.77,29.83,29.77,29.8,121400.0,16.9555,16.9897,16.9555,16.9726,121400.0
2005-04-29 14:10:00,29.79,29.82,29.77,29.8,204000.0,16.9669,16.984,16.9555,16.9726,204000.0
2005-04-29 14:20:00,29.8,29.9,29.8,29.87,144400.0,16.9726,17.0296,16.9726,17.0125,144400.0
2005-04-29 14:30:00,29.86,29.97,29.86,29.93,465000.0,17.0068,17.0694,17.0068,17.0467,465000.0
2005-04-29 14:40:00,29.92,29.95,29.9,29.95,110400.0,17.041,17.0581,17.0296,17.0581,110400.0
2005-04-29 14:50:00,29.95,29.97,29.89,29.89,131000.0,17.0581,17.0694,17.0239,17.0239,131000.0
2005-04-29 15:00:00,29.9,29.91,29.86,29.88,232800.0,17.0296,17.0353,17.0068,17.0182,232800.0
2005-04-29 15:10:00,29.88,29.89,29.86,29.87,190000.0,17.0182,17.0239,17.0068,17.0125,190000.0
2005-04-29 15:20:00,29.87,29.89,29.84,29.89,249400.0,17.0125,17.0239,16.9954,17.0239,249400.0
2005-04-29 15:30:00,29.89,29.92,29.86,29.89,192200.0,17.0239,17.041,17.0068,17.0239,192200.0
2005-04-29 15:40:00,29.89,29.99,29.89,29.98,240000.0,17.0239,17.0808,17.0239,17.0751,240000.0
2005-04-29 15:50:00,29.99,29.99,29.92,29.96,375200.0,17.0808,17.0808,17.041,17.0637,375200.0
2005-05-02 09:30:00,30.04,30.1,30.0,30.07,561400.0,17.1093,17.1435,17.0865,17.1264,561400.0
2005-05-02 09:40:00,30.07,30.2,30.05,30.2,444000.0,17.1264,17.2004,17.115,17.2004,444000.0
2005-05-02 09:50:00,30.2,30.25,30.2,30.25,318800.0,17.2004,17.2289,17.2004,17.2289,318800.0
2005-05-02 10:00:00,30.25,30.27,30.22,30.22,462600.0,17.2289,17.2403,17.2118,17.2118,462600.0
2005-05-02 10:10:00,30.22,30.28,30.22,30.28,426600.0,17.2118,17.246,17.2118,17.246,426600.0
2005-05-02 10:20:00,30.29,30.3,30.24,30.24,161800.0,17.2517,17.2574,17.2232,17.2232,161800.0
2005-05-02 10:30:00,30.24,30.25,30.21,30.21,270200.0,17.2232,17.2289,17.2061,17.2061,270200.0
2005-05-02 10:40:00,30.22,30.29,30.21,30.29,154000.0,17.2118,17.2517,17.2061,17.2517,154000.0
2005-05-02 10:50:00,30.29,30.3,30.28,30.28,191200.0,17.2517,17.2574,17.246,17.246,191200.0
2005-05-02 11:00:00,30.28,30.28,30.23,30.23,90600.0,17.246,17.246,17.2175,17.2175,90600.0
2005-05-02 11:10:00,30.23,30.25,30.22,30.25,219200.0,17.2175,17.2289,17.2118,17.2289,219200.0
2005-05-02 11:20:00,30.25,30.28,30.21,30.25,206000.0,17.2289,17.246,17.2061,17.2289,206000.0
2005-05-02 11:30:00,30.25,30.27,30.24,30.24,122200.0,17.2289,17.2403,17.2232,17.2232,122200.0
2005-05-02 11:40:00,30.24,30.27,30.22,30.24,171200.0,17.2232,17.2403,17.2118,17.2232,171200.0
2005-05-02 11:50:00,30.24,30.29,30.23,30.29,197400.0,17.2232,17.2517,17.2175,17.2517,197400.0
2005-05-02 12:00:00,30.29,30.3,30.24,30.26,124000.0,17.2517,17.2574,17.2232,17.2346,124000.0
2005-05-02 12:10:00,30.26,30.3,30.25,30.3,236000.0,17.2346,17.2574,17.2289,17.2574,236000.0
2005-05-02 12:20:00,30.3,30.34,30.3,30.32,149200.0,17.2574,17.2802,17.2574,17.2688,149200.0
2005-05-02 12:30:00,30.32,30.32,30.28,30.29,349800.0,17.2688,17.2688,17.246,17.2517,349800.0
2005-05-02 12:40:00,30.3,30.3,30.27,30.28,160200.0,17.2574,17.2574,17.2403,17.246,160200.0
2005-05-02 12:50:00,30.29,30.3,30.25,30.27,170000.0,17.2517,17.2574,17.2289,17.2403,170000.0
2005-05-02 13:00:00,30.27,30.28,30.25,30.25,122600.0,17.2403,17.246,17.2289,17.2289,122600.0
2005-05-02 13:10:00,30.25,30.25,30.22,30.23,263200.0,17.2289,17.2289,17.2118,17.2175,263200.0
2005-05-02 13:20:00,30.22,30.25,30.22,30.23,146400.0,17.2118,17.2289,17.2118,17.2175,146400.0
2005-05-02 13:30:00,30.23,30.25,30.2,30.21,174400.0,17.2175,17.2289,17.2004,17.2061,174400.0
2005-05-02 13:40:00,30.21,30.23,30.18,30.21,274800.0,17.2061,17.2175,17.1891,17.2061,274800.0
2005-05-02 13:50:00,30.21,30.22,30.18,30.21,242200.0,17.2061,17.2118,17.1891,17.2061,242200.0
2005-05-02 14:00:00,30.22,30.22,30.1,30.16,307200.0,17.2118,17.2118,17.1435,17.1777,307200.0
2005-05-02 14:10:00,30.16,30.23,30.14,30.14,208000.0,17.1777,17.2175,17.1663,17.1663,208000.0
2005-05-02 14:20:00,30.14,30.18,30.13,30.14,164600.0,17.1663,17.1891,17.1606,17.1663,164600.0
2005-05-02 14:30:00,30.16,30.19,30.14,30.18,214400.0,17.1777,17.1947,17.1663,17.1891,214400.0
2005-05-02 14:40:00,30.18,30.25,30.18,30.18,222400.0,17.1891,17.2289,17.1891,17.1891,222400.0
2005-05-02 14:50:00,30.18,30.18,30.12,30.14,210400.0,17.1891,17.1891,17.1549,17.1663,210400.0
2005-05-02 15:00:00,30.14,30.15,30.11,30.14,216200.0,17.1663,17.172,17.1492,17.1663,216200.0
2005-05-02 15:10:00,30.14,30.18,30.13,30.14,209200.0,17.1663,17.1891,17.1606,17.1663,209200.0
2005-05-02 15:20:00,30.14,30.17,30.13,30.16,253200.0,17.1663,17.1834,17.1606,17.1777,253200.0
2005-05-02 15:30:00,30.16,30.2,30.13,30.15,266600.0,17.1777,17.2004,17.1606,17.172,266600.0
2005-05-02 15:40:00,30.15,30.22,30.15,30.21,263200.0,17.172,17.2118,17.172,17.2061,263200.0
2005-05-02 15:50:00,30.21,30.24,30.19,30.21,536000.0,17.2061,17.2232,17.1947,17.2061,536000.0
2005-05-03 09:30:00,30.23,30.31,30.2,30.27,314000.0,17.2175,17.2631,17.2004,17.2403,314000.0
2005-05-03 09:40:00,30.28,30.35,30.25,30.27,225200.0,17.246,17.2859,17.2289,17.2403,225200.0
2005-05-03 09:50:00,30.27,30.32,30.24,30.31,163200.0,17.2403,17.2688,17.2232,17.2631,163200.0
2005-05-03 10:00:00,30.31,30.35,30.29,30.33,404000.0,17.2631,17.2859,17.2517,17.2745,404000.0
2005-05-03 10:10:00,30.33,30.35,30.27,30.31,181400.0,17.2745,17.2859,17.2403,17.2631,181400.0
2005-05-03 10:20:00,30.31,30.33,30.28,30.3,163800.0,17.2631,17.2745,17.246,17.2574,163800.0
2005-05-03 10:30:00,30.3,30.35,30.29,30.32,137200.0,17.2574,17.2859,17.2517,17.2688,137200.0
2005-05-03 10:40:00,30.32,30.35,30.3,30.32,224400.0,17.2688,17.2859,17.2574,17.2688,224400.0
2005-05-03 10:50:00,30.32,30.32,30.25,30.3,103000.0,17.2688,17.2688,17.2289,17.2574,103000.0
2005-05-03 11:00:00,30.3,30.34,30.29,30.32,200600.0,17.2574,17.2802,17.2517,17.2688,200600.0
2005-05-03 11:10:00,30.32,30.33,30.3,30.33,130400.0,17.2688,17.2745,17.2574,17.2745,130400.0
2005-05-03 11:20:00,30.34,30.35,30.3,30.33,90600.0,17.2802,17.2859,17.2574,17.2745,90600.0
2005-05-03 11:30:00,30.33,30.33,30.3,30.31,75400.0,17.2745,17.2745,17.2574,17.2631,75400.0
2005-05-03 11:40:00,30.32,30.32,30.3,30.3,51200.0,17.2688,17.2688,17.2574,17.2574,51200.0
2005-05-03 11:50:00,30.3,30.31,30.29,30.3,121600.0,17.2574,17.2631,17.2517,17.2574,121600.0
2005-05-03 12:00:00,30.3,30.3,30.29,30.3,44000.0,17.2574,17.2574,17.2517,17.2574,44000.0
2005-05-03 12:10:00,30.3,30.3,30.28,30.28,42600.0,17.2574,17.2574,17.246,17.246,42600.0
2005-05-03 12:20:00,30.28,30.29,30.27,30.29,425800.0,17.246,17.2517,17.2403,17.2517,425800.0
2005-05-03 12:30:00,30.29,30.29,30.25,30.25,127200.0,17.2517,17.2517,17.2289,17.2289,127200.0
2005-05-03 12:40:00,30.25,30.27,30.24,30.25,51000.0,17.2289,17.2403,17.2232,17.2289,51000.0
2005-05-03 12:50:00,30.26,30.27,30.25,30.26,86000.0,17.2346,17.2403,17.2289,17.2346,86000.0
2005-05-03 13:00:00,30.25,30.25,30.23,30.25,94400.0,17.2289,17.2289,17.2175,17.2289,94400.0
2005-05-03 13:10:00,30.25,30.28,30.25,30.25,77600.0,17.2289,17.246,17.2289,17.2289,77600.0
2005-05-03 13:20:00,30.25,30.29,30.25,30.28,63400.0,17.2289,17.2517,17.2289,17.246,63400.0
2005-05-03 13:30:00,30.28,30.28,30.27,30.27,55600.0,17.246,17.246,17.2403,17.2403,55600.0
2005-05-03 13:40:00,30.27,30.28,30.25,30.27,160600.0,17.2403,17.246,17.2289,17.2403,160600.0
2005-05-03 13:50:00,30.27,30.3,30.25,30.29,154000.0,17.2403,17.2574,17.2289,17.2517,154000.0
2005-05-03 14:00:00,30.29,30.3,30.25,30.26,171800.0,17.2517,17.2574,17.2289,17.2346,171800.0
2005-05-03 14:10:00,30.28,30.34,30.16,30.22,272400.0,17.246,17.2802,17.1777,17.2118,272400.0
2005-05-03 14:20:00,30.22,30.3,30.18,30.21,287400.0,17.2118,17.2574,17.1891,17.2061,287400.0
2005-05-03 14:30:00,30.2,30.41,30.19,30.39,346200.0,17.2004,17.32,17.1947,17.3087,346200.0
2005-05-03 14:40:00,30.39,30.4,30.33,30.34,199600.0,17.3087,17.3144,17.2745,17.2802,199600.0
2005-05-03 14:50:00,30.34,30.36,30.32,30.32,182600.0,17.2802,17.2916,17.2688,17.2688,182600.0
2005-05-03 15:00:00,30.33,30.34,30.1,30.13,437400.0,17.2745,17.2802,17.1435,17.1606,437400.0
2005-05-03 15:10:00,30.13,30.16,30.08,30.12,304400.0,17.1606,17.1777,17.1321,17.1549,304400.0
2005-05-03 15:20:00,30.13,30.18,30.11,30.16,270800.0,17.1606,17.1891,17.1492,17.1777,270800.0
2005-05-03 15:30:00,30.17,30.17,30.08,30.11,238000.0,17.1834,17.1834,17.1321,17.1492,238000.0
2005-05-03 15:40:00,30.1,30.14,30.07,30.1,286000.0,17.1435,17.1663,17.1264,17.1435,286000.0
2005-05-03 15:50:00,30.1,30.19,30.05,30.17,522400.0,17.1435,17.1947,17.115,17.1834,522400.0
2005-05-04 09:30:00,29.91,29.95,29.85,29.93,648200.0,17.17,17.193,17.1356,17.1815,648200.0
2005-05-04 09:40:00,29.93,29.93,29.86,29.89,260200.0,17.1815,17.1815,17.1413,17.1586,260200.0
2005-05-04 09:50:00,29.88,29.9,29.85,29.88,249400.0,17.1528,17.1643,17.1356,17.1528,249400.0
2005-05-04 10:00:00,29.88,29.93,29.85,29.92,301000.0,17.1528,17.1815,17.1356,17.1758,301000.0
2005-05-04 10:10:00,29.92,29.97,29.9,29.95,195600.0,17.1758,17.2045,17.1643,17.193,195600.0
2005-05-04 10:20:00,29.97,29.99,29.96,29.98,242600.0,17.2045,17.216,17.1988,17.2102,242600.0
2005-05-04 10:30:00,30.0,30.22,29.98,30.2,356800.0,17.2217,17.348,17.2102,17.3365,356800.0
2005-05-04 10:40:00,30.18,30.21,30.17,30.18,252400.0,17.325,17.3423,17.3193,17.325,252400.0
2005-05-04 10:50:00,30.18,30.19,30.14,30.15,228400.0,17.325,17.3308,17.3021,17.3078,228400.0
2005-05-04 11:00:00,30.15,30.2,30.15,30.18,162400.0,17.3078,17.3365,17.3078,17.325,162400.0
2005-05-04 11:10:00,30.18,30.22,30.14,30.2,120400.0,17.325,17.348,17.3021,17.3365,120400.0
2005-05-04 11:20:00,30.2,30.25,30.16,30.24,193800.0,17.3365,17.3652,17.3136,17.3595,193800.0
2005-05-04 11:30:00,30.25,30.25,30.18,30.22,139400.0,17.3652,17.3652,17.325,17.348,139400.0
2005-05-04 11:40:00,30.22,30.27,30.21,30.23,128800.0,17.348,17.3767,17.3423,17.3537,128800.0
2005-05-04 11:50:00,30.23,30.23,30.15,30.17,109400.0,17.3537,17.3537,17.3078,17.3193,109400.0
2005-05-04 12:00:00,30.17,30.18,30.11,30.12,161600.0,17.3193,17.325,17.2849,17.2906,161600.0
2005-05-04 12:10:00,30.11,30.15,30.11,30.13,110200.0,17.2849,17.3078,17.2849,17.2963,110200.0
2005-05-04 12:20:00,30.13,30.15,30.08,30.11,91600.0,17.2963,17.3078,17.2676,17.2849,91600.0
2005-05-04 12:30:00,30.13,30.17,30.12,30.16,108000.0,17.2963,17.3193,17.2906,17.3136,108000.0
2005-05-04 12:40:00,30.15,30.16,30.14,30.15,59600.0,17.3078,17.3136,17.3021,17.3078,59600.0
2005-05-04 12:50:00,30.15,30.2,30.15,30.17,111800.0,17.3078,17.3365,17.3078,17.3193,111800.0
2005-05-04 13:00:00,30.17,30.19,30.17,30.19,122600.0,17.3193,17.3308,17.3193,17.3308,122600.0
2005-05-04 13:10:00,30.19,30.2,30.17,30.18,114800.0,17.3308,17.3365,17.3193,17.325,114800.0
2005-05-04 13:20:00,30.18,30.21,30.18,30.21,109400.0,17.325,17.3423,17.325,17.3423,109400.0
2005-05-04 13:30:00,30.21,30.21,30.17,30.17,93800.0,17.3423,17.3423,17.3193,17.3193,93800.0
2005-05-04 13:40:00,30.18,30.2,30.16,30.2,130000.0,17.325,17.3365,17.3136,17.3365,130000.0
2005-05-04 13:50:00,30.2,30.32,30.2,30.31,262800.0,17.3365,17.4054,17.3365,17.3997,262800.0
2005-05-04 14:00:00,30.31,30.35,30.29,30.29,181200.0,17.3997,17.4226,17.3882,17.3882,181200.0
2005-05-04 14:10:00,30.29,30.3,30.27,30.3,139000.0,17.3882,17.3939,17.3767,17.3939,139000.0
2005-05-04 14:20:00,30.3,30.3,30.25,30.27,134200.0,17.3939,17.3939,17.3652,17.3767,134200.0
2005-05-04 14:30:00,30.27,30.29,30.25,30.28,105000.0,17.3767,17.3882,17.3652,17.3825,105000.0
2005-05-04 14:40:00,30.28,30.31,30.27,30.28,184200.0,17.3825,17.3997,17.3767,17.3825,184200.0
2005-05-04 14:50:00,30.28,30.3,30.28,30.3,319200.0,17.3825,17.3939,17.3825,17.3939,319200.0
2005-05-04 15:00:00,30.31,30.31,30.28,30.31,257800.0,17.3997,17.3997,17.3825,17.3997,257800.0
2005-05-04 15:10:00,30.3,30.34,30.3,30.33,398000.0,17.3939,17.4169,17.3939,17.4112,398000.0
2005-05-04 15:20:00,30.34,30.35,30.32,30.33,160800.0,17.4169,17.4226,17.4054,17.4112,160800.0
2005-05-04 15:30:00,30.32,30.34,30.32,30.32,191400.0,17.4054,17.4169,17.4054,17.4054,191400.0
2005-05-04 15:40:00,30.33,30.36,30.32,30.33,372200.0,17.4112,17.4284,17.4054,17.4112,372200.0
2005-05-04 15:50:00,30.33,30.33,30.29,30.32,398400.0,17.4112,17.4112,17.3882,17.4054,398400.0
2005-05-05 09:30:00,30.28,30.32,30.22,30.29,241800.0,17.3825,17.4054,17.348,17.3882,241800.0
2005-05-05 09:40:00,30.29,30.32,30.25,30.29,139600.0,17.3882,17.4054,17.3652,17.3882,139600.0
2005-05-05 09:50:00,30.29,30.32,30.26,30.31,161400.0,17.3882,17.4054,17.371,17.3997,161400.0
2005-05-05 10:00:00,30.31,30.35,30.29,30.29,152000.0,17.3997,17.4226,17.3882,17.3882,152000.0
2005-05-05 10:10:00,30.29,30.32,30.29,30.3,146800.0,17.3882,17.4054,17.3882,17.3939,146800.0
2005-05-05 10:20:00,30.3,30.33,30.28,30.28,218200.0,17.3939,17.4112,17.3825,17.3825,218200.0
2005-05-05 10:30:00,30.28,30.37,30.26,30.35,137000.0,17.3825,17.4341,17.371,17.4226,137000.0
2005-05-05 10:40:00,30.35,30.4,30.34,30.36,131000.0,17.4226,17.4513,17.4169,17.4284,131000.0
2005-05-05 10:50:00,30.37,30.37,30.32,30.34,149400.0,17.4341,17.4341,17.4054,17.4169,149400.0
2005-05-05 11:00:00,30.34,30.35,30.33,30.33,114800.0,17.4169,17.4226,17.4112,17.4112,114800.0
2005-05-05 11:10:00,30.34,30.36,30.33,30.34,133000.0,17.4169,17.4284,17.4112,17.4169,133000.0
2005-05-05 11:20:00,30.33,30.34,30.24,30.24,119800.0,17.4112,17.4169,17.3595,17.3595,119800.0
2005-05-05 11:30:00,30.24,30.28,30.23,30.27,147200.0,17.3595,17.3825,17.3537,17.3767,147200.0
2005-05-05 11:40:00,30.28,30.31,30.27,30.3,65200.0,17.3825,17.3997,17.3767,17.3939,65200.0
2005-05-05 11:50:00,30.3,30.34,30.29,30.32,87600.0,17.3939,17.4169,17.3882,17.4054,87600.0
2005-05-05 12:00:00,30.33,30.34,30.29,30.3,75600.0,17.4112,17.4169,17.3882,17.3939,75600.0
2005-05-05 12:10:00,30.3,30.31,30.28,30.31,62600.0,17.3939,17.3997,17.3825,17.3997,62600.0
2005-05-05 12:20:00,30.3,30.35,30.3,30.32,140800.0,17.3939,17.4226,17.3939,17.4054,140800.0
2005-05-05 12:30:00,30.32,30.33,30.23,30.23,153200.0,17.4054,17.4112,17.3537,17.3537,153200.0
2005-05-05 12:40:00,30.24,30.27,30.07,30.07,283400.0,17.3595,17.3767,17.2619,17.2619,283400.0
2005-05-05 12:50:00,30.07,30.11,29.99,30.03,229800.0,17.2619,17.2849,17.216,17.2389,229800.0
2005-05-05 13:00:00,30.04,30.07,29.91,30.06,291800.0,17.2447,17.2619,17.17,17.2562,291800.0
2005-05-05 13:10:00,30.07,30.08,30.02,30.02,288600.0,17.2619,17.2676,17.2332,17.2332,288600.0
2005-05-05 13:20:00,30.02,30.04,29.95,30.04,291600.0,17.2332,17.2447,17.193,17.2447,291600.0
2005-05-05 13:30:00,30.03,30.18,30.03,30.14,212000.0,17.2389,17.325,17.2389,17.3021,212000.0
2005-05-05 13:40:00,30.14,30.17,30.08,30.14,184000.0,17.3021,17.3193,17.2676,17.3021,184000.0
2005-05-05 13:50:00,30.14,30.14,30.07,30.11,120600.0,17.3021,17.3021,17.2619,17.2849,120600.0
2005-05-05 14:00:00,30.11,30.15,30.07,30.11,64600.0,17.2849,17.3078,17.2619,17.2849,64600.0
2005-05-05 14:10:00,30.12,30.15,30.08,30.14,79200.0,17.2906,17.3078,17.2676,17.3021,79200.0
2005-05-05 14:20:00,30.14,30.15,30.03,30.03,205800.0,17.3021,17.3078,17.2389,17.2389,205800.0
2005-05-05 14:30:00,30.02,30.06,30.01,30.04,155600.0,17.2332,17.2562,17.2275,17.2447,155600.0
2005-05-05 14:40:00,30.04,30.07,30.0,30.03,131600.0,17.2447,17.2619,17.2217,17.2389,131600.0
2005-05-05 14:50:00,30.04,30.04,29.97,29.98,172600.0,17.2447,17.2447,17.2045,17.2102,172600.0
2005-05-05 15:00:00,29.98,30.05,29.97,30.05,189800.0,17.2102,17.2504,17.2045,17.2504,189800.0
2005-05-05 15:10:00,30.04,30.13,30.03,30.11,274800.0,17.2447,17.2963,17.2389,17.2849,274800.0
2005-05-05 15:20:00,30.11,30.11,30.06,30.07,124400.0,17.2849,17.2849,17.2562,17.2619,124400.0
2005-05-05 15:30:00,30.06,30.17,30.06,30.13,183200.0,17.2562,17.3193,17.2562,17.2963,183200.0
2005-05-05 15:40:00,30.13,30.18,30.12,30.15,133400.0,17.2963,17.325,17.2906,17.3078,133400.0
2005-05-05 15:50:00,30.15,30.18,30.14,30.15,282800.0,17.3078,17.325,17.3021,17.3078,282800.0
2005-05-06 09:30:00,30.13,30.16,30.04,30.04,385000.0,17.2963,17.3136,17.2447,17.2447,385000.0
2005-05-06 09:40:00,30.04,30.07,29.98,29.98,264600.0,17.2447,17.2619,17.2102,17.2102,264600.0
2005-05-06 09:50:00,29.98,29.98,29.91,29.94,269600.0,17.2102,17.2102,17.17,17.1873,269600.0
2005-05-06 10:00:00,29.94,30.04,29.93,29.95,285600.0,17.1873,17.2447,17.1815,17.193,285600.0
2005-05-06 10:10:00,29.97,29.97,29.9,29.93,156400.0,17.2045,17.2045,17.1643,17.1815,156400.0
2005-05-06 10:20:00,29.92,29.98,29.89,29.95,227800.0,17.1758,17.2102,17.1586,17.193,227800.0
2005-05-06 10:30:00,29.95,30.03,29.95,29.96,118600.0,17.193,17.2389,17.193,17.1988,118600.0
2005-05-06 10:40:00,29.96,29.97,29.86,29.87,282400.0,17.1988,17.2045,17.1413,17.1471,282400.0
2005-05-06 10:50:00,29.87,30.02,29.85,30.02,117600.0,17.1471,17.2332,17.1356,17.2332,117600.0
2005-05-06 11:00:00,30.01,30.02,29.95,29.96,74400.0,17.2275,17.2332,17.193,17.1988,74400.0
2005-05-06 11:10:00,29.96,30.03,29.96,30.03,384800.0,17.1988,17.2389,17.1988,17.2389,384800.0
2005-05-06 11:20:00,30.03,30.03,29.99,29.99,149000.0,17.2389,17.2389,17.216,17.216,149000.0
2005-05-06 11:30:00,29.99,30.05,29.97,30.03,103800.0,17.216,17.2504,17.2045,17.2389,103800.0
2005-05-06 11:40:00,30.02,30.05,29.98,29.99,109800.0,17.2332,17.2504,17.2102,17.216,109800.0
2005-05-06 11:50:00,29.99,30.03,29.99,30.0,146000.0,17.216,17.2389,17.216,17.2217,146000.0
2005-05-06 12:00:00,30.0,30.0,29.97,29.98,238600.0,17.2217,17.2217,17.2045,17.2102,238600.0
2005-05-06 12:10:00,29.97,30.0,29.97,29.98,64200.0,17.2045,17.2217,17.2045,17.2102,64200.0
2005-05-06 12:20:00,29.98,30.0,29.96,30.0,77400.0,17.2102,17.2217,17.1988,17.2217,77400.0
2005-05-06 12:30:00,30.0,30.02,29.97,29.97,49400.0,17.2217,17.2332,17.2045,17.2045,49400.0
2005-05-06 12:40:00,29.97,29.97,29.91,29.92,348400.0,17.2045,17.2045,17.17,17.1758,348400.0
2005-05-06 12:50:00,29.92,29.97,29.91,29.96,69600.0,17.1758,17.2045,17.17,17.1988,69600.0
2005-05-06 13:00:00,29.96,29.97,29.95,29.97,56600.0,17.1988,17.2045,17.193,17.2045,56600.0
2005-05-06 13:10:00,29.97,29.99,29.96,29.96,100400.0,17.2045,17.216,17.1988,17.1988,100400.0
2005-05-06 13:20:00,29.96,30.03,29.95,30.03,128800.0,17.1988,17.2389,17.193,17.2389,128800.0
2005-05-06 13:30:00,30.02,30.03,29.99,30.03,55200.0,17.2332,17.2389,17.216,17.2389,55200.0
2005-05-06 13:40:00,30.02,30.02,29.98,29.98,58000.0,17.2332,17.2332,17.2102,17.2102,58000.0
2005-05-06 13:50:00,29.98,29.99,29.95,29.96,86800.0,17.2102,17.216,17.193,17.1988,86800.0
2005-05-06 14:00:00,29.95,30.0,29.95,30.0,288800.0,17.193,17.2217,17.193,17.2217,288800.0
2005-05-06 14:10:00,30.0,30.0,29.97,30.0,203400.0,17.2217,17.2217,17.2045,17.2217,203400.0
2005-05-06 14:20:00,30.0,30.0,29.95,29.97,122800.0,17.2217,17.2217,17.193,17.2045,122800.0
2005-05-06 14:30:00,29.97,29.99,29.95,29.95,75200.0,17.2045,17.216,17.193,17.193,75200.0
2005-05-06 14:40:00,29.95,29.99,29.94,29.96,70800.0,17.193,17.216,17.1873,17.1988,70800.0
2005-05-06 14:50:00,29.95,29.99,29.95,29.98,115800.0,17.193,17.216,17.193,17.2102,115800.0
2005-05-06 15:00:00,29.98,30.0,29.93,29.95,159400.0,17.2102,17.2217,17.1815,17.193,159400.0
2005-05-06 15:10:00,29.94,29.97,29.93,29.97,52000.0,17.1873,17.2045,17.1815,17.2045,52000.0
2005-05-06 15:20:00,29.97,29.99,29.94,29.95,217400.0,17.2045,17.216,17.1873,17.193,217400.0
2005-05-06 15:30:00,29.95,29.96,29.95,29.96,147600.0,17.193,17.1988,17.193,17.1988,147600.0
2005-05-06 15:40:00,29.96,30.02,29.95,30.0,442200.0,17.1988,17.2332,17.193,17.2217,442200.0
2005-05-06 15:50:00,30.0,30.0,29.88,29.9,339400.0,17.2217,17.2217,17.1528,17.1643,339400.0
2005-05-09 09:30:00,29.89,29.97,29.82,29.96,218400.0,17.1586,17.2045,17.1184,17.1988,218400.0
2005-05-09 09:40:00,29.96,29.99,29.91,29.92,226200.0,17.1988,17.216,17.17,17.1758,226200.0
2005-05-09 09:50:00,29.92,30.06,29.92,30.06,123400.0,17.1758,17.2562,17.1758,17.2562,123400.0
2005-05-09 10:00:00,30.06,30.1,29.98,30.0,205800.0,17.2562,17.2791,17.2102,17.2217,205800.0
2005-05-09 10:10:00,30.0,30.03,29.98,30.02,166600.0,17.2217,17.2389,17.2102,17.2332,166600.0
2005-05-09 10:20:00,30.0,30.08,30.0,30.08,160200.0,17.2217,17.2676,17.2217,17.2676,160200.0
2005-05-09 10:30:00,30.07,30.11,30.05,30.1,194800.0,17.2619,17.2849,17.2504,17.2791,194800.0
2005-05-09 10:40:00,30.1,30.11,30.06,30.09,100000.0,17.2791,17.2849,17.2562,17.2734,100000.0
2005-05-09 10:50:00,30.09,30.11,30.08,30.09,121000.0,17.2734,17.2849,17.2676,17.2734,121000.0
2005-05-09 11:00:00,30.1,30.14,30.08,30.13,204200.0,17.2791,17.3021,17.2676,17.2963,204200.0
2005-05-09 11:10:00,30.13,30.14,30.07,30.1,165600.0,17.2963,17.3021,17.2619,17.2791,165600.0
2005-05-09 11:20:00,30.1,30.13,30.1,30.11,78600.0,17.2791,17.2963,17.2791,17.2849,78600.0
2005-05-09 11:30:00,30.12,30.2,30.11,30.18,171400.0,17.2906,17.3365,17.2849,17.325,171400.0
2005-05-09 11:40:00,30.18,30.2,30.16,30.17,180000.0,17.325,17.3365,17.3136,17.3193,180000.0
2005-05-09 11:50:00,30.17,30.17,30.15,30.16,76800.0,17.3193,17.3193,17.3078,17.3136,76800.0
2005-05-09 12:00:00,30.16,30.19,30.14,30.17,152800.0,17.3136,17.3308,17.3021,17.3193,152800.0
2005-05-09 12:10:00,30.16,30.18,30.13,30.14,112000.0,17.3136,17.325,17.2963,17.3021,112000.0
2005-05-09 12:20:00,30.14,30.16,30.13,30.14,106400.0,17.3021,17.3136,17.2963,17.3021,106400.0
2005-05-09 12:30:00,30.14,30.16,30.13,30.13,89800.0,17.3021,17.3136,17.2963,17.2963,89800.0
2005-05-09 12:40:00,30.13,30.15,30.11,30.15,100400.0,17.2963,17.3078,17.2849,17.3078,100400.0
2005-05-09 12:50:00,30.14,30.15,30.13,30.14,47600.0,17.3021,17.3078,17.2963,17.3021,47600.0
2005-05-09 13:00:00,30.14,30.15,30.14,30.15,90200.0,17.3021,17.3078,17.3021,17.3078,90200.0
2005-05-09 13:10:00,30.15,30.15,30.14,30.14,88000.0,17.3078,17.3078,17.3021,17.3021,88000.0
2005-05-09 13:20:00,30.15,30.15,30.13,30.15,108000.0,17.3078,17.3078,17.2963,17.3078,108000.0
2005-05-09 13:30:00,30.15,30.16,30.14,30.15,88000.0,17.3078,17.3136,17.3021,17.3078,88000.0
2005-05-09 13:40:00,30.15,30.16,30.14,30.15,142600.0,17.3078,17.3136,17.3021,17.3078,142600.0
2005-05-09 13:50:00,30.15,30.18,30.15,30.18,121400.0,17.3078,17.325,17.3078,17.325,121400.0
2005-05-09 14:00:00,30.18,30.18,30.13,30.14,136200.0,17.325,17.325,17.2963,17.3021,136200.0
2005-05-09 14:10:00,30.14,30.16,30.13,30.15,127600.0,17.3021,17.3136,17.2963,17.3078,127600.0
2005-05-09 14:20:00,30.15,30.15,30.13,30.14,81000.0,17.3078,17.3078,17.2963,17.3021,81000.0
2005-05-09 14:30:00,30.14,30.14,30.14,30.14,97400.0,17.3021,17.3021,17.3021,17.3021,97400.0
2005-05-09 14:40:00,30.14,30.14,30.13,30.14,71800.0,17.3021,17.3021,17.2963,17.3021,71800.0
2005-05-09 14:50:00,30.14,30.15,30.11,30.11,149000.0,17.3021,17.3078,17.2849,17.2849,149000.0
2005-05-09 15:00:00,30.11,30.12,30.1,30.11,151600.0,17.2849,17.2906,17.2791,17.2849,151600.0
2005-05-09 15:10:00,30.11,30.15,30.1,30.13,177000.0,17.2849,17.3078,17.2791,17.2963,177000.0
2005-05-09 15:20:00,30.14,30.15,30.11,30.12,89200.0,17.3021,17.3078,17.2849,17.2906,89200.0
2005-05-09 15:30:00,30.13,30.13,30.09,30.09,205800.0,17.2963,17.2963,17.2734,17.2734,205800.0
2005-05-09 15:40:00,30.09,30.12,30.07,30.11,247000.0,17.2734,17.2906,17.2619,17.2849,247000.0
2005-05-09 15:50:00,30.11,30.13,30.09,30.11,549400.0,17.2849,17.2963,17.2734,17.2849,549400.0
2005-05-10 09:30:00,29.95,30.0,29.93,30.0,551200.0,17.193,17.2217,17.1815,17.2217,551200.0
2005-05-10 09:40:00,30.0,30.0,29.96,29.96,407000.0,17.2217,17.2217,17.1988,17.1988,407000.0
2005-05-10 09:50:00,29.96,29.98,29.95,29.96,171000.0,17.1988,17.2102,17.193,17.1988,171000.0
2005-05-10 10:00:00,29.97,29.98,29.95,29.96,233800.0,17.2045,17.2102,17.193,17.1988,233800.0
2005-05-10 10:10:00,29.95,29.96,29.92,29.93,231600.0,17.193,17.1988,17.1758,17.1815,231600.0
2005-05-10 10:20:00,29.93,29.95,29.9,29.94,209000.0,17.1815,17.193,17.1643,17.1873,209000.0
2005-05-10 10:30:00,29.95,29.99,29.95,29.95,172600.0,17.193,17.216,17.193,17.193,172600.0
2005-05-10 10:40:00,29.93,29.97,29.9,29.94,144400.0,17.1815,17.2045,17.1643,17.1873,144400.0
2005-05-10 10:50:00,29.95,29.95,29.9,29.93,98000.0,17.193,17.193,17.1643,17.1815,98000.0
2005-05-10 11:00:00,29.93,29.95,29.92,29.93,143400.0,17.1815,17.193,17.1758,17.1815,143400.0
2005-05-10 11:10:00,29.93,29.93,29.9,29.91,105400.0,17.1815,17.1815,17.1643,17.17,105400.0
2005-05-10 11:20:00,29.9,29.91,29.88,29.88,172400.0,17.1643,17.17,17.1528,17.1528,172400.0
2005-05-10 11:30:00,29.88,29.9,29.88,29.89,205200.0,17.1528,17.1643,17.1528,17.1586,205200.0
2005-05-10 11:40:00,29.9,29.91,29.88,29.88,96200.0,17.1643,17.17,17.1528,17.1528,96200.0
2005-05-10 11:50:00,29.88,29.9,29.86,29.9,160200.0,17.1528,17.1643,17.1413,17.1643,160200.0
2005-05-10 12:00:00,29.9,29.91,29.88,29.88,144000.0,17.1643,17.17,17.1528,17.1528,144000.0
2005-05-10 12:10:00,29.89,29.9,29.88,29.9,79200.0,17.1586,17.1643,17.1528,17.1643,79200.0
2005-05-10 12:20:00,29.9,29.91,29.86,29.9,78800.0,17.1643,17.17,17.1413,17.1643,78800.0
2005-05-10 12:30:00,29.9,29.95,29.9,29.95,94000.0,17.1643,17.193,17.1643,17.193,94000.0
2005-05-10 12:40:00,29.95,29.99,29.93,29.99,110000.0,17.193,17.216,17.1815,17.216,110000.0
2005-05-10 12:50:00,29.99,30.02,29.99,30.0,239000.0,17.216,17.2332,17.216,17.2217,239000.0
2005-05-10 13:00:00,30.0,30.01,29.95,29.96,62200.0,17.2217,17.2275,17.193,17.1988,62200.0
2005-05-10 13:10:00,29.96,30.0,29.96,29.99,46200.0,17.1988,17.2217,17.1988,17.216,46200.0
2005-05-10 13:20:00,29.99,30.04,29.97,30.03,133200.0,17.216,17.2447,17.2045,17.2389,133200.0
2005-05-10 13:30:00,30.04,30.09,30.03,30.05,71200.0,17.2447,17.2734,17.2389,17.2504,71200.0
2005-05-10 13:40:00,30.06,30.06,30.0,30.0,45800.0,17.2562,17.2562,17.2217,17.2217,45800.0
2005-05-10 13:50:00,30.0,30.05,29.98,30.05,75400.0,17.2217,17.2504,17.2102,17.2504,75400.0
2005-05-10 14:00:00,30.05,30.1,30.0,30.0,89800.0,17.2504,17.2791,17.2217,17.2217,89800.0
2005-05-10 14:10:00,30.0,30.06,30.0,30.02,63200.0,17.2217,17.2562,17.2217,17.2332,63200.0
2005-05-10 14:20:00,30.03,30.03,29.96,29.98,64200.0,17.2389,17.2389,17.1988,17.2102,64200.0
2005-05-10 14:30:00,29.99,30.02,29.95,29.95,103600.0,17.216,17.2332,17.193,17.193,103600.0
2005-05-10 14:40:00,29.95,29.96,29.91,29.92,150000.0,17.193,17.1988,17.17,17.1758,150000.0
2005-05-10 14:50:00,29.92,29.93,29.89,29.9,146000.0,17.1758,17.1815,17.1586,17.1643,146000.0
2005-05-10 15:00:00,29.89,29.91,29.88,29.9,144000.0,17.1586,17.17,17.1528,17.1643,144000.0
2005-05-10 15:10:00,29.89,29.9,29.87,29.88,98600.0,17.1586,17.1643,17.1471,17.1528,98600.0
2005-05-10 15:20:00,29.89,29.9,29.88,29.9,145800.0,17.1586,17.1643,17.1528,17.1643,145800.0
2005-05-10 15:30:00,29.9,29.9,29.82,29.86,288600.0,17.1643,17.1643,17.1184,17.1413,288600.0
2005-05-10 15:40:00,29.86,29.92,29.86,29.91,191800.0,17.1413,17.1758,17.1413,17.17,191800.0
2005-05-10 15:50:00,29.91,29.92,29.85,29.86,242600.0,17.17,17.1758,17.1356,17.1413,242600.0
2005-05-11 09:30:00,29.85,29.97,29.84,29.93,227000.0,17.1356,17.2045,17.1299,17.1815,227000.0
2005-05-11 09:40:00,29.93,29.95,29.91,29.91,186400.0,17.1815,17.193,17.17,17.17,186400.0
2005-05-11 09:50:00,29.91,29.91,29.88,29.88,143400.0,17.17,17.17,17.1528,17.1528,143400.0
2005-05-11 10:00:00,29.88,29.89,29.84,29.85,207000.0,17.1528,17.1586,17.1299,17.1356,207000.0
2005-05-11 10:10:00,29.84,29.88,29.84,29.88,160600.0,17.1299,17.1528,17.1299,17.1528,160600.0
2005-05-11 10:20:00,29.87,29.88,29.84,29.86,107000.0,17.1471,17.1528,17.1299,17.1413,107000.0
2005-05-11 10:30:00,29.86,29.92,29.84,29.91,296800.0,17.1413,17.1758,17.1299,17.17,296800.0
2005-05-11 10:40:00,29.9,29.91,29.84,29.84,135600.0,17.1643,17.17,17.1299,17.1299,135600.0
2005-05-11 10:50:00,29.84,29.85,29.75,29.77,137600.0,17.1299,17.1356,17.0782,17.0897,137600.0
2005-05-11 11:00:00,29.77,29.83,29.75,29.83,135200.0,17.0897,17.1241,17.0782,17.1241,135200.0
2005-05-11 11:10:00,29.83,29.84,29.78,29.84,74200.0,17.1241,17.1299,17.0954,17.1299,74200.0
2005-05-11 11:20:00,29.84,29.85,29.82,29.83,44200.0,17.1299,17.1356,17.1184,17.1241,44200.0
2005-05-11 11:30:00,29.83,29.92,29.83,29.9,106600.0,17.1241,17.1758,17.1241,17.1643,106600.0
2005-05-11 11:40:00,29.9,29.93,29.87,29.92,53800.0,17.1643,17.1815,17.1471,17.1758,53800.0
2005-05-11 11:50:00,29.92,29.92,29.88,29.9,310400.0,17.1758,17.1758,17.1528,17.1643,310400.0
2005-05-11 12:00:00,29.89,29.92,29.75,29.89,245200.0,17.1586,17.1758,17.0782,17.1586,245200.0
2005-05-11 12:10:00,29.88,29.93,29.83,29.89,259000.0,17.1528,17.1815,17.1241,17.1586,259000.0
2005-05-11 12:20:00,29.88,29.92,29.88,29.89,87200.0,17.1528,17.1758,17.1528,17.1586,87200.0
2005-05-11 12:30:00,29.89,29.91,29.89,29.9,61000.0,17.1586,17.17,17.1586,17.1643,61000.0
2005-05-11 12:40:00,29.9,29.93,29.9,29.92,51200.0,17.1643,17.1815,17.1643,17.1758,51200.0
2005-05-11 12:50:00,29.91,29.93,29.9,29.92,86000.0,17.17,17.1815,17.1643,17.1758,86000.0
2005-05-11 13:00:00,29.92,29.93,29.91,29.93,100200.0,17.1758,17.1815,17.17,17.1815,100200.0
2005-05-11 13:10:00,29.93,29.99,29.93,29.98,163000.0,17.1815,17.216,17.1815,17.2102,163000.0
2005-05-11 13:20:00,29.98,29.98,29.94,29.96,72000.0,17.2102,17.2102,17.1873,17.1988,72000.0
2005-05-11 13:30:00,29.97,29.99,29.95,29.97,68600.0,17.2045,17.216,17.193,17.2045,68600.0
2005-05-11 13:40:00,29.97,29.97,29.94,29.96,149200.0,17.2045,17.2045,17.1873,17.1988,149200.0
2005-05-11 13:50:00,29.96,29.96,29.95,29.96,73000.0,17.1988,17.1988,17.193,17.1988,73000.0
2005-05-11 14:00:00,29.96,30.04,29.95,30.03,155200.0,17.1988,17.2447,17.193,17.2389,155200.0
2005-05-11 14:10:00,30.04,30.1,30.03,30.09,179000.0,17.2447,17.2791,17.2389,17.2734,179000.0
2005-05-11 14:20:00,30.1,30.11,30.0,30.0,138200.0,17.2791,17.2849,17.2217,17.2217,138200.0
2005-05-11 14:30:00,30.0,30.01,29.98,29.98,33200.0,17.2217,17.2275,17.2102,17.2102,33200.0
2005-05-11 14:40:00,29.98,30.04,29.98,30.03,104400.0,17.2102,17.2447,17.2102,17.2389,104400.0
2005-05-11 14:50:00,30.02,30.05,29.98,29.99,85400.0,17.2332,17.2504,17.2102,17.216,85400.0
2005-05-11 15:00:00,29.98,30.0,29.97,29.98,113600.0,17.2102,17.2217,17.2045,17.2102,113600.0
2005-05-11 15:10:00,29.98,30.03,29.98,30.03,108400.0,17.2102,17.2389,17.2102,17.2389,108400.0
2005-05-11 15:20:00,30.02,30.08,30.0,30.0,146400.0,17.2332,17.2676,17.2217,17.2217,146400.0
2005-05-11 15:30:00,30.0,30.08,30.0,30.04,133200.0,17.2217,17.2676,17.2217,17.2447,133200.0
2005-05-11 15:40:00,30.04,30.06,30.02,30.04,203200.0,17.2447,17.2562,17.2332,17.2447,203200.0
2005-05-11 15:50:00,30.04,30.05,30.0,30.01,274400.0,17.2447,17.2504,17.2217,17.2275,274400.0
2005-05-12 09:30:00,30.11,30.15,30.06,30.14,231400.0,17.2849,17.3078,17.2562,17.3021,231400.0
2005-05-12 09:40:00,30.14,30.15,30.06,30.1,122000.0,17.3021,17.3078,17.2562,17.2791,122000.0
2005-05-12 09:50:00,30.11,30.11,30.04,30.04,63000.0,17.2849,17.2849,17.2447,17.2447,63000.0
2005-05-12 10:00:00,30.04,30.08,30.04,30.08,94000.0,17.2447,17.2676,17.2447,17.2676,94000.0
2005-05-12 10:10:00,30.08,30.23,30.08,30.16,156200.0,17.2676,17.3537,17.2676,17.3136,156200.0
2005-05-12 10:20:00,30.16,30.17,30.1,30.16,136600.0,17.3136,17.3193,17.2791,17.3136,136600.0
2005-05-12 10:30:00,30.16,30.2,30.15,30.17,142000.0,17.3136,17.3365,17.3078,17.3193,142000.0
2005-05-12 10:40:00,30.17,30.17,30.08,30.09,135800.0,17.3193,17.3193,17.2676,17.2734,135800.0
2005-05-12 10:50:00,30.08,30.15,30.07,30.13,151200.0,17.2676,17.3078,17.2619,17.2963,151200.0
2005-05-12 11:00:00,30.13,30.14,30.02,30.03,156800.0,17.2963,17.3021,17.2332,17.2389,156800.0
2005-05-12 11:10:00,30.03,30.06,30.02,30.03,105000.0,17.2389,17.2562,17.2332,17.2389,105000.0
2005-05-12 11:20:00,30.03,30.08,30.03,30.06,149200.0,17.2389,17.2676,17.2389,17.2562,149200.0
2005-05-12 11:30:00,30.06,30.07,30.03,30.06,89200.0,17.2562,17.2619,17.2389,17.2562,89200.0
2005-05-12 11:40:00,30.06,30.07,30.05,30.05,93800.0,17.2562,17.2619,17.2504,17.2504,93800.0
2005-05-12 11:50:00,30.05,30.14,30.03,30.14,359600.0,17.2504,17.3021,17.2389,17.3021,359600.0
2005-05-12 12:00:00,30.14,30.17,30.05,30.11,148800.0,17.3021,17.3193,17.2504,17.2849,148800.0
2005-05-12 12:10:00,30.09,30.12,30.06,30.1,92800.0,17.2734,17.2906,17.2562,17.2791,92800.0
2005-05-12 12:20:00,30.1,30.15,30.09,30.12,97600.0,17.2791,17.3078,17.2734,17.2906,97600.0
2005-05-12 12:30:00,30.11,30.12,30.08,30.1,85200.0,17.2849,17.2906,17.2676,17.2791,85200.0
2005-05-12 12:40:00,30.1,30.13,30.09,30.11,57800.0,17.2791,17.2963,17.2734,17.2849,57800.0
2005-05-12 12:50:00,30.11,30.15,30.1,30.15,104800.0,17.2849,17.3078,17.2791,17.3078,104800.0
2005-05-12 13:00:00,30.14,30.2,30.13,30.2,132800.0,17.3021,17.3365,17.2963,17.3365,132800.0
2005-05-12 13:10:00,30.19,30.2,30.17,30.18,63000.0,17.3308,17.3365,17.3193,17.325,63000.0
2005-05-12 13:20:00,30.18,30.18,30.15,30.16,106800.0,17.325,17.325,17.3078,17.3136,106800.0
2005-05-12 13:30:00,30.16,30.16,30.11,30.13,95000.0,17.3136,17.3136,17.2849,17.2963,95000.0
2005-05-12 13:40:00,30.12,30.12,30.07,30.08,121600.0,17.2906,17.2906,17.2619,17.2676,121600.0
2005-05-12 13:50:00,30.08,30.1,30.06,30.07,205400.0,17.2676,17.2791,17.2562,17.2619,205400.0
2005-05-12 14:00:00,30.07,30.1,30.06,30.07,84800.0,17.2619,17.2791,17.2562,17.2619,84800.0
2005-05-12 14:10:00,30.07,30.08,30.02,30.02,198000.0,17.2619,17.2676,17.2332,17.2332,198000.0
2005-05-12 14:20:00,30.02,30.03,29.91,29.93,318800.0,17.2332,17.2389,17.17,17.1815,318800.0
2005-05-12 14:30:00,29.93,29.99,29.93,29.98,139800.0,17.1815,17.216,17.1815,17.2102,139800.0
2005-05-12 14:40:00,29.97,29.97,29.9,29.96,164200.0,17.2045,17.2045,17.1643,17.1988,164200.0
2005-05-12 14:50:00,29.96,29.98,29.93,29.96,87800.0,17.1988,17.2102,17.1815,17.1988,87800.0
2005-05-12 15:00:00,29.96,29.96,29.93,29.94,97400.0,17.1988,17.1988,17.1815,17.1873,97400.0
2005-05-12 15:10:00,29.94,29.95,29.87,29.88,190800.0,17.1873,17.193,17.1471,17.1528,190800.0
2005-05-12 15:20:00,29.88,29.93,29.85,29.92,170000.0,17.1528,17.1815,17.1356,17.1758,170000.0
2005-05-12 15:30:00,29.92,29.92,29.84,29.86,138800.0,17.1758,17.1758,17.1299,17.1413,138800.0
2005-05-12 15:40:00,29.86,29.93,29.86,29.92,210000.0,17.1413,17.1815,17.1413,17.1758,210000.0
2005-05-12 15:50:00,29.92,29.92,29.88,29.88,267600.0,17.1758,17.1758,17.1528,17.1528,267600.0
2005-05-13 09:30:00,29.74,29.81,29.63,29.63,396000.0,17.0725,17.1126,17.0093,17.0093,396000.0
2005-05-13 09:40:00,29.65,29.73,29.63,29.7,207800.0,17.0208,17.0667,17.0093,17.0495,207800.0
2005-05-13 09:50:00,29.7,29.7,29.65,29.67,226800.0,17.0495,17.0495,17.0208,17.0323,226800.0
2005-05-13 10:00:00,29.67,29.72,29.65,29.72,330800.0,17.0323,17.061,17.0208,17.061,330800.0
2005-05-13 10:10:00,29.73,29.8,29.69,29.77,146800.0,17.0667,17.1069,17.0438,17.0897,146800.0
2005-05-13 10:20:00,29.77,29.77,29.67,29.67,155000.0,17.0897,17.0897,17.0323,17.0323,155000.0
2005-05-13 10:30:00,29.67,29.67,29.61,29.65,268200.0,17.0323,17.0323,16.9978,17.0208,268200.0
2005-05-13 10:40:00,29.65,29.73,29.65,29.7,430400.0,17.0208,17.0667,17.0208,17.0495,430400.0
2005-05-13 10:50:00,29.69,29.75,29.68,29.75,217000.0,17.0438,17.0782,17.038,17.0782,217000.0
2005-05-13 11:00:00,29.75,29.8,29.75,29.76,171400.0,17.0782,17.1069,17.0782,17.0839,171400.0
2005-05-13 11:10:00,29.75,29.8,29.74,29.77,91200.0,17.0782,17.1069,17.0725,17.0897,91200.0
2005-05-13 11:20:00,29.77,29.89,29.77,29.88,124400.0,17.0897,17.1586,17.0897,17.1528,124400.0
2005-05-13 11:30:00,29.89,29.89,29.78,29.8,79600.0,17.1586,17.1586,17.0954,17.1069,79600.0
2005-05-13 11:40:00,29.82,29.83,29.78,29.82,133200.0,17.1184,17.1241,17.0954,17.1184,133200.0
2005-05-13 11:50:00,29.83,29.93,29.82,29.9,120000.0,17.1241,17.1815,17.1184,17.1643,120000.0
2005-05-13 12:00:00,29.9,29.9,29.86,29.88,164000.0,17.1643,17.1643,17.1413,17.1528,164000.0
2005-05-13 12:10:00,29.88,29.89,29.85,29.86,99800.0,17.1528,17.1586,17.1356,17.1413,99800.0
2005-05-13 12:20:00,29.86,29.92,29.86,29.89,76800.0,17.1413,17.1758,17.1413,17.1586,76800.0
2005-05-13 12:30:00,29.9,29.9,29.83,29.85,141600.0,17.1643,17.1643,17.1241,17.1356,141600.0
2005-05-13 12:40:00,29.84,29.86,29.83,29.84,89600.0,17.1299,17.1413,17.1241,17.1299,89600.0
2005-05-13 12:50:00,29.84,29.88,29.83,29.86,69800.0,17.1299,17.1528,17.1241,17.1413,69800.0
2005-05-13 13:00:00,29.86,29.88,29.83,29.83,46800.0,17.1413,17.1528,17.1241,17.1241,46800.0
2005-05-13 13:10:00,29.83,29.84,29.8,29.81,72600.0,17.1241,17.1299,17.1069,17.1126,72600.0
2005-05-13 13:20:00,29.81,29.82,29.75,29.76,91400.0,17.1126,17.1184,17.0782,17.0839,91400.0
2005-05-13 13:30:00,29.75,29.78,29.75,29.77,118600.0,17.0782,17.0954,17.0782,17.0897,118600.0
2005-05-13 13:40:00,29.78,29.78,29.72,29.73,114600.0,17.0954,17.0954,17.061,17.0667,114600.0
2005-05-13 13:50:00,29.73,29.79,29.67,29.72,208800.0,17.0667,17.1012,17.0323,17.061,208800.0
2005-05-13 14:00:00,29.72,29.75,29.7,29.71,250200.0,17.061,17.0782,17.0495,17.0552,250200.0
2005-05-13 14:10:00,29.71,29.72,29.61,29.61,216600.0,17.0552,17.061,16.9978,16.9978,216600.0
2005-05-13 14:20:00,29.61,29.67,29.6,29.67,155000.0,16.9978,17.0323,16.9921,17.0323,155000.0
2005-05-13 14:30:00,29.66,29.67,29.5,29.54,396600.0,17.0265,17.0323,16.9347,16.9576,396600.0
2005-05-13 14:40:00,29.55,29.58,29.5,29.5,321800.0,16.9634,16.9806,16.9347,16.9347,321800.0
2005-05-13 14:50:00,29.5,29.59,29.5,29.57,223000.0,16.9347,16.9864,16.9347,16.9749,223000.0
2005-05-13 15:00:00,29.58,29.61,29.51,29.61,265200.0,16.9806,16.9978,16.9404,16.9978,265200.0
2005-05-13 15:10:00,29.63,29.64,29.57,29.64,137600.0,17.0093,17.0151,16.9749,17.0151,137600.0
2005-05-13 15:20:00,29.65,29.74,29.64,29.66,215400.0,17.0208,17.0725,17.0151,17.0265,215400.0
2005-05-13 15:30:00,29.66,29.68,29.61,29.66,154200.0,17.0265,17.038,16.9978,17.0265,154200.0
2005-05-13 15:40:00,29.66,29.7,29.6,29.66,197800.0,17.0265,17.0495,16.9921,17.0265,197800.0
2005-05-13 15:50:00,29.67,29.7,29.61,29.63,328800.0,17.0323,17.0495,16.9978,17.0093,328800.0
2005-05-16 09:30:00,29.68,29.71,29.63,29.68,414400.0,17.038,17.0552,17.0093,17.038,414400.0
2005-05-16 09:40:00,29.68,29.77,29.65,29.74,445800.0,17.038,17.0897,17.0208,17.0725,445800.0
2005-05-16 09:50:00,29.74,29.82,29.74,29.81,243800.0,17.0725,17.1184,17.0725,17.1126,243800.0
2005-05-16 10:00:00,29.81,29.89,29.8,29.83,263600.0,17.1126,17.1586,17.1069,17.1241,263600.0
2005-05-16 10:10:00,29.83,29.9,29.82,29.9,178600.0,17.1241,17.1643,17.1184,17.1643,178600.0
2005-05-16 10:20:00,29.9,29.9,29.82,29.83,128000.0,17.1643,17.1643,17.1184,17.1241,128000.0
2005-05-16 10:30:00,29.83,29.85,29.8,29.83,152000.0,17.1241,17.1356,17.1069,17.1241,152000.0
2005-05-16 10:40:00,29.83,29.9,29.79,29.86,154200.0,17.1241,17.1643,17.1012,17.1413,154200.0
2005-05-16 10:50:00,29.86,29.92,29.85,29.9,104400.0,17.1413,17.1758,17.1356,17.1643,104400.0
2005-05-16 11:00:00,29.9,29.92,29.88,29.89,106000.0,17.1643,17.1758,17.1528,17.1586,106000.0
2005-05-16 11:10:00,29.89,29.97,29.89,29.96,107200.0,17.1586,17.2045,17.1586,17.1988,107200.0
2005-05-16 11:20:00,29.96,29.99,29.96,29.96,88800.0,17.1988,17.216,17.1988,17.1988,88800.0
2005-05-16 11:30:00,29.96,29.99,29.94,29.99,149600.0,17.1988,17.216,17.1873,17.216,149600.0
2005-05-16 11:40:00,29.99,29.99,29.96,29.97,105000.0,17.216,17.216,17.1988,17.2045,105000.0
2005-05-16 11:50:00,29.97,30.01,29.96,30.01,136400.0,17.2045,17.2275,17.1988,17.2275,136400.0
2005-05-16 12:00:00,30.01,30.05,30.0,30.03,168800.0,17.2275,17.2504,17.2217,17.2389,168800.0
2005-05-16 12:10:00,30.02,30.02,29.99,30.01,63200.0,17.2332,17.2332,17.216,17.2275,63200.0
2005-05-16 12:20:00,30.01,30.02,30.0,30.0,47800.0,17.2275,17.2332,17.2217,17.2217,47800.0
2005-05-16 12:30:00,30.0,30.0,29.97,30.0,383600.0,17.2217,17.2217,17.2045,17.2217,383600.0
2005-05-16 12:40:00,30.0,30.04,30.0,30.03,124800.0,17.2217,17.2447,17.2217,17.2389,124800.0
2005-05-16 12:50:00,30.03,30.04,30.01,30.03,103400.0,17.2389,17.2447,17.2275,17.2389,103400.0
2005-05-16 13:00:00,30.03,30.05,30.02,30.03,90600.0,17.2389,17.2504,17.2332,17.2389,90600.0
2005-05-16 13:10:00,30.03,30.05,30.01,30.04,137800.0,17.2389,17.2504,17.2275,17.2447,137800.0
2005-05-16 13:20:00,30.04,30.08,30.04,30.05,156800.0,17.2447,17.2676,17.2447,17.2504,156800.0
2005-05-16 13:30:00,30.05,30.05,30.01,30.04,169200.0,17.2504,17.2504,17.2275,17.2447,169200.0
2005-05-16 13:40:00,30.04,30.13,30.04,30.1,300800.0,17.2447,17.2963,17.2447,17.2791,300800.0
2005-05-16 13:50:00,30.12,30.13,30.09,30.1,230400.0,17.2906,17.2963,17.2734,17.2791,230400.0
2005-05-16 14:00:00,30.1,30.12,30.08,30.08,156400.0,17.2791,17.2906,17.2676,17.2676,156400.0
2005-05-16 14:10:00,30.08,30.09,30.08,30.08,100400.0,17.2676,17.2734,17.2676,17.2676,100400.0
2005-05-16 14:20:00,30.08,30.08,30.03,30.07,115800.0,17.2676,17.2676,17.2389,17.2619,115800.0
2005-05-16 14:30:00,30.07,30.08,30.02,30.02,149200.0,17.2619,17.2676,17.2332,17.2332,149200.0
2005-05-16 14:40:00,30.02,30.04,29.99,30.03,128000.0,17.2332,17.2447,17.216,17.2389,128000.0
2005-05-16 14:50:00,30.03,30.04,30.0,30.0,121400.0,17.2389,17.2447,17.2217,17.2217,121400.0
2005-05-16 15:00:00,30.0,30.03,29.98,30.03,134000.0,17.2217,17.2389,17.2102,17.2389,134000.0
2005-05-16 15:10:00,30.03,30.05,30.01,30.02,129200.0,17.2389,17.2504,17.2275,17.2332,129200.0
2005-05-16 15:20:00,30.01,30.05,30.01,30.04,145400.0,17.2275,17.2504,17.2275,17.2447,145400.0
2005-05-16 15:30:00,30.04,30.05,30.02,30.03,177000.0,17.2447,17.2504,17.2332,17.2389,177000.0
2005-05-16 15:40:00,30.03,30.08,30.01,30.05,322000.0,17.2389,17.2676,17.2275,17.2504,322000.0
2005-05-16 15:50:00,30.05,30.06,30.0,30.02,521800.0,17.2504,17.2562,17.2217,17.2332,521800.0
2005-05-17 09:30:00,29.9,29.94,29.89,29.9,257200.0,17.1643,17.1873,17.1586,17.1643,257200.0
2005-05-17 09:40:00,29.9,29.99,29.88,29.97,188200.0,17.1643,17.216,17.1528,17.2045,188200.0
2005-05-17 09:50:00,29.97,29.98,29.93,29.97,157000.0,17.2045,17.2102,17.1815,17.2045,157000.0
2005-05-17 10:00:00,29.96,30.0,29.94,29.97,171400.0,17.1988,17.2217,17.1873,17.2045,171400.0
2005-05-17 10:10:00,29.98,29.98,29.92,29.92,133200.0,17.2102,17.2102,17.1758,17.1758,133200.0
2005-05-17 10:20:00,29.92,29.94,29.9,29.9,99600.0,17.1758,17.1873,17.1643,17.1643,99600.0
2005-05-17 10:30:00,29.91,29.93,29.89,29.92,118200.0,17.17,17.1815,17.1586,17.1758,118200.0
2005-05-17 10:40:00,29.92,29.93,29.91,29.92,99400.0,17.1758,17.1815,17.17,17.1758,99400.0
2005-05-17 10:50:00,29.93,29.96,29.91,29.92,77000.0,17.1815,17.1988,17.17,17.1758,77000.0
2005-05-17 11:00:00,29.9,29.92,29.86,29.86,265000.0,17.1643,17.1758,17.1413,17.1413,265000.0
2005-05-17 11:10:00,29.85,29.87,29.83,29.83,100200.0,17.1356,17.1471,17.1241,17.1241,100200.0
2005-05-17 11:20:00,29.83,29.89,29.83,29.85,94600.0,17.1241,17.1586,17.1241,17.1356,94600.0
2005-05-17 11:30:00,29.86,29.96,29.86,29.93,103600.0,17.1413,17.1988,17.1413,17.1815,103600.0
2005-05-17 11:40:00,29.93,29.99,29.93,29.94,98200.0,17.1815,17.216,17.1815,17.1873,98200.0
2005-05-17 11:50:00,29.94,29.98,29.93,29.96,76200.0,17.1873,17.2102,17.1815,17.1988,76200.0
2005-05-17 12:00:00,29.96,29.99,29.93,29.96,98400.0,17.1988,17.216,17.1815,17.1988,98400.0
2005-05-17 12:10:00,29.96,30.04,29.96,30.01,180400.0,17.1988,17.2447,17.1988,17.2275,180400.0
2005-05-17 12:20:00,30.01,30.02,29.99,30.0,122600.0,17.2275,17.2332,17.216,17.2217,122600.0
2005-05-17 12:30:00,30.0,30.0,29.96,29.97,152600.0,17.2217,17.2217,17.1988,17.2045,152600.0
2005-05-17 12:40:00,29.97,29.99,29.94,29.99,60400.0,17.2045,17.216,17.1873,17.216,60400.0
2005-05-17 12:50:00,29.99,29.99,29.95,29.95,87200.0,17.216,17.216,17.193,17.193,87200.0
2005-05-17 13:00:00,29.95,29.98,29.94,29.97,120000.0,17.193,17.2102,17.1873,17.2045,120000.0
2005-05-17 13:10:00,29.98,30.0,29.96,29.99,58200.0,17.2102,17.2217,17.1988,17.216,58200.0
2005-05-17 13:20:00,30.0,30.02,29.97,29.99,83800.0,17.2217,17.2332,17.2045,17.216,83800.0
2005-05-17 13:30:00,29.99,30.01,29.97,30.0,83800.0,17.216,17.2275,17.2045,17.2217,83800.0
2005-05-17 13:40:00,30.0,30.02,29.97,29.97,74400.0,17.2217,17.2332,17.2045,17.2045,74400.0
2005-05-17 13:50:00,29.97,30.0,29.97,30.0,50200.0,17.2045,17.2217,17.2045,17.2217,50200.0
2005-05-17 14:00:00,30.0,30.02,29.97,30.01,85800.0,17.2217,17.2332,17.2045,17.2275,85800.0
2005-05-17 14:10:00,30.0,30.03,29.99,30.0,183600.0,17.2217,17.2389,17.216,17.2217,183600.0
2005-05-17 14:20:00,30.0,30.0,29.98,30.0,65200.0,17.2217,17.2217,17.2102,17.2217,65200.0
2005-05-17 14:30:00,30.0,30.11,30.0,30.11,348800.0,17.2217,17.2849,17.2217,17.2849,348800.0
2005-05-17 14:40:00,30.11,30.15,30.07,30.15,283800.0,17.2849,17.3078,17.2619,17.3078,283800.0
2005-05-17 14:50:00,30.15,30.18,30.11,30.15,228800.0,17.3078,17.325,17.2849,17.3078,228800.0
2005-05-17 15:00:00,30.15,30.17,30.14,30.16,180200.0,17.3078,17.3193,17.3021,17.3136,180200.0
2005-05-17 15:10:00,30.16,30.18,30.13,30.15,149600.0,17.3136,17.325,17.2963,17.3078,149600.0
2005-05-17 15:20:00,30.16,30.16,30.11,30.15,152600.0,17.3136,17.3136,17.2849,17.3078,152600.0
2005-05-17 15:30:00,30.15,30.22,30.15,30.22,287600.0,17.3078,17.348,17.3078,17.348,287600.0
2005-05-17 15:40:00,30.22,30.25,30.22,30.24,281400.0,17.348,17.3652,17.348,17.3595,281400.0
2005-05-17 15:50:00,30.23,30.25,30.23,30.23,303200.0,17.3537,17.3652,17.3537,17.3537,303200.0
2005-05-18 09:30:00,30.43,30.46,30.38,30.41,419800.0,17.4686,17.4858,17.4399,17.4571,419800.0
2005-05-18 09:40:00,30.41,30.43,30.38,30.4,334800.0,17.4571,17.4686,17.4399,17.4513,334800.0
2005-05-18 09:50:00,30.4,30.42,30.36,30.36,177000.0,17.4513,17.4628,17.4284,17.4284,177000.0
2005-05-18 10:00:00,30.38,30.42,30.36,30.41,170400.0,17.4399,17.4628,17.4284,17.4571,170400.0
2005-05-18 10:10:00,30.41,30.45,30.4,30.45,195800.0,17.4571,17.48,17.4513,17.48,195800.0
2005-05-18 10:20:00,30.45,30.48,30.39,30.46,202400.0,17.48,17.4973,17.4456,17.4858,202400.0
2005-05-18 10:30:00,30.46,30.49,30.46,30.49,256600.0,17.4858,17.503,17.4858,17.503,256600.0
2005-05-18 10:40:00,30.49,30.5,30.47,30.48,163800.0,17.503,17.5087,17.4915,17.4973,163800.0
2005-05-18 10:50:00,30.48,30.5,30.47,30.49,308600.0,17.4973,17.5087,17.4915,17.503,308600.0
2005-05-18 11:00:00,30.49,30.49,30.45,30.48,195800.0,17.503,17.503,17.48,17.4973,195800.0
2005-05-18 11:10:00,30.49,30.5,30.48,30.5,333600.0,17.503,17.5087,17.4973,17.5087,333600.0
2005-05-18 11:20:00,30.5,30.5,30.49,30.5,183800.0,17.5087,17.5087,17.503,17.5087,183800.0
2005-05-18 11:30:00,30.5,30.5,30.47,30.47,69000.0,17.5087,17.5087,17.4915,17.4915,69000.0
2005-05-18 11:40:00,30.47,30.49,30.46,30.48,59600.0,17.4915,17.503,17.4858,17.4973,59600.0
2005-05-18 11:50:00,30.49,30.5,30.47,30.47,98400.0,17.503,17.5087,17.4915,17.4915,98400.0
2005-05-18 12:00:00,30.47,30.5,30.46,30.5,120200.0,17.4915,17.5087,17.4858,17.5087,120200.0
2005-05-18 12:10:00,30.49,30.5,30.48,30.5,326200.0,17.503,17.5087,17.4973,17.5087,326200.0
2005-05-18 12:20:00,30.5,30.51,30.48,30.49,352600.0,17.5087,17.5145,17.4973,17.503,352600.0
2005-05-18 12:30:00,30.49,30.5,30.49,30.5,207400.0,17.503,17.5087,17.503,17.5087,207400.0
2005-05-18 12:40:00,30.5,30.5,30.49,30.5,236200.0,17.5087,17.5087,17.503,17.5087,236200.0
2005-05-18 12:50:00,30.5,30.53,30.49,30.5,244000.0,17.5087,17.526,17.503,17.5087,244000.0
2005-05-18 13:00:00,30.5,30.51,30.47,30.47,152200.0,17.5087,17.5145,17.4915,17.4915,152200.0
2005-05-18 13:10:00,30.47,30.49,30.46,30.48,199800.0,17.4915,17.503,17.4858,17.4973,199800.0
2005-05-18 13:20:00,30.48,30.5,30.47,30.5,149000.0,17.4973,17.5087,17.4915,17.5087,149000.0
2005-05-18 13:30:00,30.5,30.5,30.48,30.49,117200.0,17.5087,17.5087,17.4973,17.503,117200.0
2005-05-18 13:40:00,30.49,30.5,30.45,30.47,130600.0,17.503,17.5087,17.48,17.4915,130600.0
2005-05-18 13:50:00,30.47,30.47,30.45,30.46,100800.0,17.4915,17.4915,17.48,17.4858,100800.0
2005-05-18 14:00:00,30.46,30.48,30.46,30.48,143200.0,17.4858,17.4973,17.4858,17.4973,143200.0
2005-05-18 14:10:00,30.48,30.5,30.48,30.48,112800.0,17.4973,17.5087,17.4973,17.4973,112800.0
2005-05-18 14:20:00,30.48,30.5,30.45,30.49,109000.0,17.4973,17.5087,17.48,17.503,109000.0
2005-05-18 14:30:00,30.49,30.5,30.47,30.5,270400.0,17.503,17.5087,17.4915,17.5087,270400.0
2005-05-18 14:40:00,30.5,30.52,30.48,30.49,216000.0,17.5087,17.5202,17.4973,17.503,216000.0
2005-05-18 14:50:00,30.49,30.5,30.48,30.48,207400.0,17.503,17.5087,17.4973,17.4973,207400.0
2005-05-18 15:00:00,30.48,30.53,30.48,30.5,395800.0,17.4973,17.526,17.4973,17.5087,395800.0
2005-05-18 15:10:00,30.5,30.54,30.5,30.52,112200.0,17.5087,17.5317,17.5087,17.5202,112200.0
2005-05-18 15:20:00,30.52,30.54,30.49,30.49,140600.0,17.5202,17.5317,17.503,17.503,140600.0
2005-05-18 15:30:00,30.48,30.49,30.46,30.47,164400.0,17.4973,17.503,17.4858,17.4915,164400.0
2005-05-18 15:40:00,30.47,30.52,30.47,30.49,275200.0,17.4915,17.5202,17.4915,17.503,275200.0
2005-05-18 15:50:00,30.49,30.5,30.46,30.47,389600.0,17.503,17.5087,17.4858,17.4915,389600.0
2005-05-19 09:30:00,30.61,30.63,30.5,30.55,348600.0,17.5719,17.5834,17.5087,17.5374,348600.0
2005-05-19 09:40:00,30.55,30.58,30.5,30.52,154800.0,17.5374,17.5547,17.5087,17.5202,154800.0
2005-05-19 09:50:00,30.51,30.56,30.48,30.55,209400.0,17.5145,17.5432,17.4973,17.5374,209400.0
2005-05-19 10:00:00,30.55,30.59,30.53,30.58,218000.0,17.5374,17.5604,17.526,17.5547,218000.0
2005-05-19 10:10:00,30.58,30.59,30.5,30.51,124000.0,17.5547,17.5604,17.5087,17.5145,124000.0
2005-05-19 10:20:00,30.5,30.54,30.47,30.54,148800.0,17.5087,17.5317,17.4915,17.5317,148800.0
2005-05-19 10:30:00,30.52,30.56,30.5,30.52,88800.0,17.5202,17.5432,17.5087,17.5202,88800.0
2005-05-19 10:40:00,30.51,30.57,30.5,30.52,66800.0,17.5145,17.5489,17.5087,17.5202,66800.0
2005-05-19 10:50:00,30.52,30.55,30.5,30.54,107000.0,17.5202,17.5374,17.5087,17.5317,107000.0
2005-05-19 11:00:00,30.54,30.55,30.51,30.52,72800.0,17.5317,17.5374,17.5145,17.5202,72800.0
2005-05-19 11:10:00,30.52,30.58,30.52,30.55,212600.0,17.5202,17.5547,17.5202,17.5374,212600.0
2005-05-19 11:20:00,30.55,30.57,30.5,30.5,122800.0,17.5374,17.5489,17.5087,17.5087,122800.0
2005-05-19 11:30:00,30.5,30.5,30.48,30.5,119000.0,17.5087,17.5087,17.4973,17.5087,119000.0
2005-05-19 11:40:00,30.49,30.49,30.47,30.48,55600.0,17.503,17.503,17.4915,17.4973,55600.0
2005-05-19 11:50:00,30.48,30.53,30.48,30.52,238600.0,17.4973,17.526,17.4973,17.5202,238600.0
2005-05-19 12:00:00,30.52,30.54,30.5,30.5,275800.0,17.5202,17.5317,17.5087,17.5087,275800.0
2005-05-19 12:10:00,30.5,30.55,30.48,30.5,84000.0,17.5087,17.5374,17.4973,17.5087,84000.0
2005-05-19 12:20:00,30.5,30.55,30.5,30.51,135200.0,17.5087,17.5374,17.5087,17.5145,135200.0
2005-05-19 12:30:00,30.51,30.51,30.49,30.5,78600.0,17.5145,17.5145,17.503,17.5087,78600.0
2005-05-19 12:40:00,30.5,30.52,30.5,30.5,65200.0,17.5087,17.5202,17.5087,17.5087,65200.0
2005-05-19 12:50:00,30.5,30.54,30.5,30.53,60800.0,17.5087,17.5317,17.5087,17.526,60800.0
2005-05-19 13:00:00,30.53,30.57,30.53,30.56,125600.0,17.526,17.5489,17.526,17.5432,125600.0
2005-05-19 13:10:00,30.56,30.56,30.53,30.53,76200.0,17.5432,17.5432,17.526,17.526,76200.0
2005-05-19 13:20:00,30.53,30.56,30.53,30.55,49600.0,17.526,17.5432,17.526,17.5374,49600.0
2005-05-19 13:30:00,30.55,30.56,30.54,30.56,70200.0,17.5374,17.5432,17.5317,17.5432,70200.0
2005-05-19 13:40:00,30.55,30.55,30.51,30.51,52600.0,17.5374,17.5374,17.5145,17.5145,52600.0
2005-05-19 13:50:00,30.51,30.54,30.5,30.5,120600.0,17.5145,17.5317,17.5087,17.5087,120600.0
2005-05-19 14:00:00,30.5,30.52,30.5,30.5,89800.0,17.5087,17.5202,17.5087,17.5087,89800.0
2005-05-19 14:10:00,30.5,30.54,30.5,30.54,90800.0,17.5087,17.5317,17.5087,17.5317,90800.0
2005-05-19 14:20:00,30.53,30.56,30.5,30.53,65400.0,17.526,17.5432,17.5087,17.526,65400.0
2005-05-19 14:30:00,30.54,30.54,30.5,30.51,79800.0,17.5317,17.5317,17.5087,17.5145,79800.0
2005-05-19 14:40:00,30.5,30.5,30.42,30.49,209600.0,17.5087,17.5087,17.4628,17.503,209600.0
2005-05-19 14:50:00,30.49,30.55,30.49,30.54,119800.0,17.503,17.5374,17.503,17.5317,119800.0
2005-05-19 15:00:00,30.53,30.61,30.52,30.61,198200.0,17.526,17.5719,17.5202,17.5719,198200.0
2005-05-19 15:10:00,30.6,30.63,30.58,30.62,186400.0,17.5661,17.5834,17.5547,17.5776,186400.0
2005-05-19 15:20:00,30.62,30.63,30.6,30.6,220800.0,17.5776,17.5834,17.5661,17.5661,220800.0
2005-05-19 15:30:00,30.6,30.65,30.59,30.61,218600.0,17.5661,17.5949,17.5604,17.5719,218600.0
2005-05-19 15:40:00,30.61,30.63,30.6,30.63,150400.0,17.5719,17.5834,17.5661,17.5834,150400.0
2005-05-19 15:50:00,30.63,30.64,30.61,30.64,235800.0,17.5834,17.5891,17.5719,17.5891,235800.0
2005-05-20 09:30:00,30.68,30.7,30.63,30.64,901000.0,17.6121,17.6236,17.5834,17.5891,901000.0
2005-05-20 09:40:00,30.64,30.65,30.56,30.57,131200.0,17.5891,17.5949,17.5432,17.5489,131200.0
2005-05-20 09:50:00,30.56,30.56,30.47,30.52,132200.0,17.5432,17.5432,17.4915,17.5202,132200.0
2005-05-20 10:00:00,30.51,30.56,30.5,30.53,126000.0,17.5145,17.5432,17.5087,17.526,126000.0
2005-05-20 10:10:00,30.54,30.57,30.53,30.54,149200.0,17.5317,17.5489,17.526,17.5317,149200.0
2005-05-20 10:20:00,30.55,30.56,30.53,30.56,100000.0,17.5374,17.5432,17.526,17.5432,100000.0
2005-05-20 10:30:00,30.56,30.58,30.54,30.54,171800.0,17.5432,17.5547,17.5317,17.5317,171800.0
2005-05-20 10:40:00,30.54,30.56,30.5,30.54,192600.0,17.5317,17.5432,17.5087,17.5317,192600.0
2005-05-20 10:50:00,30.54,30.56,30.5,30.5,100800.0,17.5317,17.5432,17.5087,17.5087,100800.0
2005-05-20 11:00:00,30.5,30.52,30.49,30.5,144800.0,17.5087,17.5202,17.503,17.5087,144800.0
2005-05-20 11:10:00,30.51,30.53,30.5,30.52,477000.0,17.5145,17.526,17.5087,17.5202,477000.0
2005-05-20 11:20:00,30.52,30.53,30.51,30.51,217600.0,17.5202,17.526,17.5145,17.5145,217600.0
2005-05-20 11:30:00,30.51,30.53,30.51,30.53,97400.0,17.5145,17.526,17.5145,17.526,97400.0
2005-05-20 11:40:00,30.53,30.55,30.53,30.55,109200.0,17.526,17.5374,17.526,17.5374,109200.0
2005-05-20 11:50:00,30.55,30.59,30.55,30.58,152400.0,17.5374,17.5604,17.5374,17.5547,152400.0
2005-05-20 12:00:00,30.58,30.6,30.57,30.58,176000.0,17.5547,17.5661,17.5489,17.5547,176000.0
2005-05-20 12:10:00,30.59,30.59,30.55,30.57,54200.0,17.5604,17.5604,17.5374,17.5489,54200.0
2005-05-20 12:20:00,30.57,30.68,30.56,30.66,192600.0,17.5489,17.6121,17.5432,17.6006,192600.0
2005-05-20 12:30:00,30.66,30.67,30.64,30.65,148200.0,17.6006,17.6063,17.5891,17.5949,148200.0
2005-05-20 12:40:00,30.66,30.66,30.62,30.63,70800.0,17.6006,17.6006,17.5776,17.5834,70800.0
2005-05-20 12:50:00,30.63,30.68,30.62,30.66,85200.0,17.5834,17.6121,17.5776,17.6006,85200.0
2005-05-20 13:00:00,30.66,30.67,30.61,30.61,77200.0,17.6006,17.6063,17.5719,17.5719,77200.0
2005-05-20 13:10:00,30.61,30.62,30.61,30.61,61000.0,17.5719,17.5776,17.5719,17.5719,61000.0
2005-05-20 13:20:00,30.61,30.64,30.59,30.64,119000.0,17.5719,17.5891,17.5604,17.5891,119000.0
2005-05-20 13:30:00,30.63,30.64,30.61,30.61,47400.0,17.5834,17.5891,17.5719,17.5719,47400.0
2005-05-20 13:40:00,30.62,30.67,30.61,30.66,93600.0,17.5776,17.6063,17.5719,17.6006,93600.0
2005-05-20 13:50:00,30.66,30.69,30.66,30.67,117600.0,17.6006,17.6178,17.6006,17.6063,117600.0
2005-05-20 14:00:00,30.67,30.7,30.67,30.7,126600.0,17.6063,17.6236,17.6063,17.6236,126600.0
2005-05-20 14:10:00,30.7,30.75,30.69,30.72,308600.0,17.6236,17.6523,17.6178,17.635,308600.0
2005-05-20 14:20:00,30.73,30.73,30.69,30.69,160800.0,17.6408,17.6408,17.6178,17.6178,160800.0
2005-05-20 14:30:00,30.69,30.71,30.68,30.69,189000.0,17.6178,17.6293,17.6121,17.6178,189000.0
2005-05-20 14:40:00,30.69,30.74,30.68,30.71,185600.0,17.6178,17.6465,17.6121,17.6293,185600.0
2005-05-20 14:50:00,30.71,30.72,30.68,30.68,256800.0,17.6293,17.635,17.6121,17.6121,256800.0
2005-05-20 15:00:00,30.68,30.68,30.64,30.67,134800.0,17.6121,17.6121,17.5891,17.6063,134800.0
2005-05-20 15:10:00,30.66,30.67,30.65,30.66,163200.0,17.6006,17.6063,17.5949,17.6006,163200.0
2005-05-20 15:20:00,30.66,30.68,30.66,30.68,149600.0,17.6006,17.6121,17.6006,17.6121,149600.0
2005-05-20 15:30:00,30.67,30.68,30.67,30.68,183200.0,17.6063,17.6121,17.6063,17.6121,183200.0
2005-05-20 15:40:00,30.68,30.68,30.66,30.66,217000.0,17.6121,17.6121,17.6006,17.6006,217000.0
2005-05-20 15:50:00,30.66,30.66,30.64,30.65,184000.0,17.6006,17.6006,17.5891,17.5949,184000.0
2005-05-23 09:30:00,30.7,30.71,30.65,30.69,314400.0,17.6236,17.6293,17.5949,17.6178,314400.0
2005-05-23 09:40:00,30.7,30.75,30.68,30.74,240400.0,17.6236,17.6523,17.6121,17.6465,240400.0
2005-05-23 09:50:00,30.73,30.77,30.71,30.77,205600.0,17.6408,17.6637,17.6293,17.6637,205600.0
2005-05-23 10:00:00,30.77,30.82,30.75,30.8,247000.0,17.6637,17.6924,17.6523,17.681,247000.0
2005-05-23 10:10:00,30.79,30.83,30.79,30.83,147000.0,17.6752,17.6982,17.6752,17.6982,147000.0
2005-05-23 10:20:00,30.83,30.84,30.8,30.83,85400.0,17.6982,17.7039,17.681,17.6982,85400.0
2005-05-23 10:30:00,30.84,30.89,30.82,30.87,149400.0,17.7039,17.7326,17.6924,17.7211,149400.0
2005-05-23 10:40:00,30.87,30.9,30.79,30.81,304200.0,17.7211,17.7384,17.6752,17.6867,304200.0
2005-05-23 10:50:00,30.8,30.8,30.77,30.77,225800.0,17.681,17.681,17.6637,17.6637,225800.0
2005-05-23 11:00:00,30.77,30.78,30.71,30.76,124400.0,17.6637,17.6695,17.6293,17.658,124400.0
2005-05-23 11:10:00,30.76,30.8,30.76,30.77,60400.0,17.658,17.681,17.658,17.6637,60400.0
2005-05-23 11:20:00,30.77,30.8,30.76,30.79,106200.0,17.6637,17.681,17.658,17.6752,106200.0
2005-05-23 11:30:00,30.8,30.81,30.78,30.78,95200.0,17.681,17.6867,17.6695,17.6695,95200.0
2005-05-23 11:40:00,30.78,30.8,30.77,30.79,90600.0,17.6695,17.681,17.6637,17.6752,90600.0
2005-05-23 11:50:00,30.78,30.82,30.77,30.82,67800.0,17.6695,17.6924,17.6637,17.6924,67800.0
2005-05-23 12:00:00,30.82,30.83,30.8,30.82,130800.0,17.6924,17.6982,17.681,17.6924,130800.0
2005-05-23 12:10:00,30.82,30.85,30.81,30.83,92000.0,17.6924,17.7097,17.6867,17.6982,92000.0
2005-05-23 12:20:00,30.83,30.83,30.82,30.82,43000.0,17.6982,17.6982,17.6924,17.6924,43000.0
2005-05-23 12:30:00,30.82,30.85,30.81,30.83,83600.0,17.6924,17.7097,17.6867,17.6982,83600.0
2005-05-23 12:40:00,30.82,30.83,30.81,30.81,59400.0,17.6924,17.6982,17.6867,17.6867,59400.0
2005-05-23 12:50:00,30.81,30.83,30.77,30.77,155000.0,17.6867,17.6982,17.6637,17.6637,155000.0
2005-05-23 13:00:00,30.77,30.77,30.72,30.74,144200.0,17.6637,17.6637,17.635,17.6465,144200.0
2005-05-23 13:10:00,30.73,30.75,30.73,30.74,96000.0,17.6408,17.6523,17.6408,17.6465,96000.0
2005-05-23 13:20:00,30.74,30.78,30.74,30.75,60400.0,17.6465,17.6695,17.6465,17.6523,60400.0
2005-05-23 13:30:00,30.75,30.78,30.75,30.75,76200.0,17.6523,17.6695,17.6523,17.6523,76200.0
2005-05-23 13:40:00,30.77,30.77,30.75,30.75,79600.0,17.6637,17.6637,17.6523,17.6523,79600.0
2005-05-23 13:50:00,30.75,30.78,30.74,30.78,95800.0,17.6523,17.6695,17.6465,17.6695,95800.0
2005-05-23 14:00:00,30.77,30.82,30.76,30.82,148000.0,17.6637,17.6924,17.658,17.6924,148000.0
2005-05-23 14:10:00,30.83,30.88,30.81,30.87,229800.0,17.6982,17.7269,17.6867,17.7211,229800.0
2005-05-23 14:20:00,30.88,30.88,30.81,30.82,311400.0,17.7269,17.7269,17.6867,17.6924,311400.0
2005-05-23 14:30:00,30.81,30.85,30.79,30.82,221600.0,17.6867,17.7097,17.6752,17.6924,221600.0
2005-05-23 14:40:00,30.82,30.82,30.77,30.8,120600.0,17.6924,17.6924,17.6637,17.681,120600.0
2005-05-23 14:50:00,30.8,30.84,30.8,30.83,182200.0,17.681,17.7039,17.681,17.6982,182200.0
2005-05-23 15:00:00,30.83,30.83,30.78,30.79,151000.0,17.6982,17.6982,17.6695,17.6752,151000.0
2005-05-23 15:10:00,30.79,30.81,30.77,30.79,131600.0,17.6752,17.6867,17.6637,17.6752,131600.0
2005-05-23 15:20:00,30.78,30.79,30.73,30.73,340600.0,17.6695,17.6752,17.6408,17.6408,340600.0
2005-05-23 15:30:00,30.73,30.78,30.73,30.75,149600.0,17.6408,17.6695,17.6408,17.6523,149600.0
2005-05-23 15:40:00,30.75,30.75,30.68,30.69,241800.0,17.6523,17.6523,17.6121,17.6178,241800.0
2005-05-23 15:50:00,30.69,30.7,30.67,30.7,255000.0,17.6178,17.6236,17.6063,17.6236,255000.0
2005-05-24 09:30:00,30.58,30.75,30.54,30.56,418000.0,17.5547,17.6523,17.5317,17.5432,418000.0
2005-05-24 09:40:00,30.58,30.63,30.56,30.57,181600.0,17.5547,17.5834,17.5432,17.5489,181600.0
2005-05-24 09:50:00,30.57,30.61,30.56,30.58,207800.0,17.5489,17.5719,17.5432,17.5547,207800.0
2005-05-24 10:00:00,30.61,30.61,30.55,30.55,177200.0,17.5719,17.5719,17.5374,17.5374,177200.0
2005-05-24 10:10:00,30.54,30.57,30.53,30.57,156200.0,17.5317,17.5489,17.526,17.5489,156200.0
2005-05-24 10:20:00,30.57,30.58,30.55,30.58,182400.0,17.5489,17.5547,17.5374,17.5547,182400.0
2005-05-24 10:30:00,30.58,30.61,30.56,30.57,150000.0,17.5547,17.5719,17.5432,17.5489,150000.0
2005-05-24 10:40:00,30.57,30.6,30.53,30.55,182800.0,17.5489,17.5661,17.526,17.5374,182800.0
2005-05-24 10:50:00,30.54,30.56,30.5,30.53,169800.0,17.5317,17.5432,17.5087,17.526,169800.0
2005-05-24 11:00:00,30.52,30.56,30.5,30.52,154400.0,17.5202,17.5432,17.5087,17.5202,154400.0
2005-05-24 11:10:00,30.52,30.57,30.5,30.53,132000.0,17.5202,17.5489,17.5087,17.526,132000.0
2005-05-24 11:20:00,30.53,30.54,30.51,30.52,74000.0,17.526,17.5317,17.5145,17.5202,74000.0
2005-05-24 11:30:00,30.53,30.54,30.5,30.52,81200.0,17.526,17.5317,17.5087,17.5202,81200.0
2005-05-24 11:40:00,30.51,30.53,30.5,30.53,95800.0,17.5145,17.526,17.5087,17.526,95800.0
2005-05-24 11:50:00,30.53,30.53,30.45,30.5,145200.0,17.526,17.526,17.48,17.5087,145200.0
2005-05-24 12:00:00,30.5,30.52,30.47,30.47,130800.0,17.5087,17.5202,17.4915,17.4915,130800.0
2005-05-24 12:10:00,30.47,30.49,30.45,30.45,165600.0,17.4915,17.503,17.48,17.48,165600.0
2005-05-24 12:20:00,30.45,30.45,30.43,30.43,58600.0,17.48,17.48,17.4686,17.4686,58600.0
2005-05-24 12:30:00,30.43,30.46,30.41,30.43,91000.0,17.4686,17.4858,17.4571,17.4686,91000.0
2005-05-24 12:40:00,30.43,30.47,30.43,30.46,50800.0,17.4686,17.4915,17.4686,17.4858,50800.0
2005-05-24 12:50:00,30.47,30.47,30.43,30.43,45800.0,17.4915,17.4915,17.4686,17.4686,45800.0
2005-05-24 13:00:00,30.44,30.45,30.43,30.43,86200.0,17.4743,17.48,17.4686,17.4686,86200.0
2005-05-24 13:10:00,30.43,30.43,30.4,30.41,55000.0,17.4686,17.4686,17.4513,17.4571,55000.0
2005-05-24 13:20:00,30.42,30.42,30.38,30.39,94800.0,17.4628,17.4628,17.4399,17.4456,94800.0
2005-05-24 13:30:00,30.39,30.4,30.37,30.38,247000.0,17.4456,17.4513,17.4341,17.4399,247000.0
2005-05-24 13:40:00,30.4,30.43,30.38,30.42,101800.0,17.4513,17.4686,17.4399,17.4628,101800.0
2005-05-24 13:50:00,30.42,30.42,30.38,30.4,60800.0,17.4628,17.4628,17.4399,17.4513,60800.0
2005-05-24 14:00:00,30.4,30.44,30.37,30.44,265600.0,17.4513,17.4743,17.4341,17.4743,265600.0
2005-05-24 14:10:00,30.44,30.47,30.4,30.43,179800.0,17.4743,17.4915,17.4513,17.4686,179800.0
2005-05-24 14:20:00,30.43,30.48,30.42,30.45,148800.0,17.4686,17.4973,17.4628,17.48,148800.0
2005-05-24 14:30:00,30.45,30.47,30.43,30.43,103000.0,17.48,17.4915,17.4686,17.4686,103000.0
2005-05-24 14:40:00,30.43,30.45,30.39,30.43,142200.0,17.4686,17.48,17.4456,17.4686,142200.0
2005-05-24 14:50:00,30.43,30.47,30.43,30.47,138600.0,17.4686,17.4915,17.4686,17.4915,138600.0
2005-05-24 15:00:00,30.47,30.48,30.43,30.45,140600.0,17.4915,17.4973,17.4686,17.48,140600.0
2005-05-24 15:10:00,30.45,30.5,30.45,30.46,130000.0,17.48,17.5087,17.48,17.4858,130000.0
2005-05-24 15:20:00,30.46,30.58,30.45,30.55,173200.0,17.4858,17.5547,17.48,17.5374,173200.0
2005-05-24 15:30:00,30.56,30.6,30.53,30.55,277800.0,17.5432,17.5661,17.526,17.5374,277800.0
2005-05-24 15:40:00,30.55,30.55,30.5,30.53,164000.0,17.5374,17.5374,17.5087,17.526,164000.0
2005-05-24 15:50:00,30.52,30.54,30.5,30.52,239200.0,17.5202,17.5317,17.5087,17.5202,239200.0
2005-05-25 09:30:00,30.4,30.47,30.33,30.41,257600.0,17.4513,17.4915,17.4112,17.4571,257600.0
2005-05-25 09:40:00,30.4,30.43,30.38,30.41,139400.0,17.4513,17.4686,17.4399,17.4571,139400.0
2005-05-25 09:50:00,30.42,30.43,30.4,30.41,52200.0,17.4628,17.4686,17.4513,17.4571,52200.0
2005-05-25 10:00:00,30.41,30.44,30.38,30.38,152200.0,17.4571,17.4743,17.4399,17.4399,152200.0
2005-05-25 10:10:00,30.38,30.38,30.33,30.37,135800.0,17.4399,17.4399,17.4112,17.4341,135800.0
2005-05-25 10:20:00,30.37,30.38,30.36,30.38,87400.0,17.4341,17.4399,17.4284,17.4399,87400.0
2005-05-25 10:30:00,30.37,30.37,30.28,30.32,188600.0,17.4341,17.4341,17.3825,17.4054,188600.0
2005-05-25 10:40:00,30.31,30.34,30.3,30.31,63600.0,17.3997,17.4169,17.3939,17.3997,63600.0
2005-05-25 10:50:00,30.31,30.35,30.31,30.32,85800.0,17.3997,17.4226,17.3997,17.4054,85800.0
2005-05-25 11:00:00,30.33,30.36,30.32,30.35,45600.0,17.4112,17.4284,17.4054,17.4226,45600.0
2005-05-25 11:10:00,30.35,30.36,30.32,30.36,55200.0,17.4226,17.4284,17.4054,17.4284,55200.0
2005-05-25 11:20:00,30.36,30.36,30.35,30.35,38600.0,17.4284,17.4284,17.4226,17.4226,38600.0
2005-05-25 11:30:00,30.35,30.39,30.34,30.36,62400.0,17.4226,17.4456,17.4169,17.4284,62400.0
2005-05-25 11:40:00,30.36,30.37,30.32,30.33,60600.0,17.4284,17.4341,17.4054,17.4112,60600.0
2005-05-25 11:50:00,30.33,30.34,30.32,30.34,31600.0,17.4112,17.4169,17.4054,17.4169,31600.0
2005-05-25 12:00:00,30.34,30.36,30.33,30.36,43200.0,17.4169,17.4284,17.4112,17.4284,43200.0
2005-05-25 12:10:00,30.35,30.36,30.33,30.33,38400.0,17.4226,17.4284,17.4112,17.4112,38400.0
2005-05-25 12:20:00,30.33,30.33,30.32,30.32,42600.0,17.4112,17.4112,17.4054,17.4054,42600.0
2005-05-25 12:30:00,30.32,30.33,30.31,30.33,38200.0,17.4054,17.4112,17.3997,17.4112,38200.0
2005-05-25 12:40:00,30.33,30.33,30.31,30.32,44200.0,17.4112,17.4112,17.3997,17.4054,44200.0
2005-05-25 12:50:00,30.31,30.32,30.3,30.31,33000.0,17.3997,17.4054,17.3939,17.3997,33000.0
2005-05-25 13:00:00,30.31,30.32,30.29,30.3,94000.0,17.3997,17.4054,17.3882,17.3939,94000.0
2005-05-25 13:10:00,30.3,30.3,30.28,30.29,38600.0,17.3939,17.3939,17.3825,17.3882,38600.0
2005-05-25 13:20:00,30.29,30.29,30.25,30.25,108200.0,17.3882,17.3882,17.3652,17.3652,108200.0
2005-05-25 13:30:00,30.25,30.29,30.25,30.29,63400.0,17.3652,17.3882,17.3652,17.3882,63400.0
2005-05-25 13:40:00,30.29,30.3,30.28,30.28,68800.0,17.3882,17.3939,17.3825,17.3825,68800.0
2005-05-25 13:50:00,30.28,30.3,30.28,30.3,172600.0,17.3825,17.3939,17.3825,17.3939,172600.0
2005-05-25 14:00:00,30.29,30.32,30.29,30.32,91000.0,17.3882,17.4054,17.3882,17.4054,91000.0
2005-05-25 14:10:00,30.32,30.36,30.32,30.36,98200.0,17.4054,17.4284,17.4054,17.4284,98200.0
2005-05-25 14:20:00,30.36,30.38,30.33,30.38,60600.0,17.4284,17.4399,17.4112,17.4399,60600.0
2005-05-25 14:30:00,30.39,30.47,30.38,30.39,198800.0,17.4456,17.4915,17.4399,17.4456,198800.0
2005-05-25 14:40:00,30.4,30.43,30.4,30.43,82200.0,17.4513,17.4686,17.4513,17.4686,82200.0
2005-05-25 14:50:00,30.43,30.45,30.41,30.43,66200.0,17.4686,17.48,17.4571,17.4686,66200.0
2005-05-25 15:00:00,30.43,30.45,30.41,30.41,91800.0,17.4686,17.48,17.4571,17.4571,91800.0
2005-05-25 15:10:00,30.41,30.46,30.41,30.42,125200.0,17.4571,17.4858,17.4571,17.4628,125200.0
2005-05-25 15:20:00,30.42,30.43,30.4,30.41,90800.0,17.4628,17.4686,17.4513,17.4571,90800.0
2005-05-25 15:30:00,30.4,30.46,30.4,30.46,180800.0,17.4513,17.4858,17.4513,17.4858,180800.0
2005-05-25 15:40:00,30.46,30.46,30.43,30.44,170800.0,17.4858,17.4858,17.4686,17.4743,170800.0
2005-05-25 15:50:00,30.44,30.46,30.43,30.45,270000.0,17.4743,17.4858,17.4686,17.48,270000.0
2005-05-26 09:30:00,30.5,30.52,30.44,30.52,245600.0,17.5087,17.5202,17.4743,17.5202,245600.0
2005-05-26 09:40:00,30.52,30.53,30.48,30.5,130600.0,17.5202,17.526,17.4973,17.5087,130600.0
2005-05-26 09:50:00,30.5,30.5,30.47,30.5,206000.0,17.5087,17.5087,17.4915,17.5087,206000.0
2005-05-26 10:00:00,30.5,30.5,30.47,30.49,206000.0,17.5087,17.5087,17.4915,17.503,206000.0
2005-05-26 10:10:00,30.49,30.52,30.47,30.5,170600.0,17.503,17.5202,17.4915,17.5087,170600.0
2005-05-26 10:20:00,30.5,30.51,30.45,30.46,176400.0,17.5087,17.5145,17.48,17.4858,176400.0
2005-05-26 10:30:00,30.46,30.47,30.43,30.46,177000.0,17.4858,17.4915,17.4686,17.4858,177000.0
2005-05-26 10:40:00,30.46,30.46,30.43,30.45,87600.0,17.4858,17.4858,17.4686,17.48,87600.0
2005-05-26 10:50:00,30.45,30.45,30.43,30.45,66400.0,17.48,17.48,17.4686,17.48,66400.0
2005-05-26 11:00:00,30.45,30.45,30.41,30.43,84200.0,17.48,17.48,17.4571,17.4686,84200.0
2005-05-26 11:10:00,30.43,30.48,30.43,30.48,64000.0,17.4686,17.4973,17.4686,17.4973,64000.0
2005-05-26 11:20:00,30.48,30.48,30.45,30.47,51600.0,17.4973,17.4973,17.48,17.4915,51600.0
2005-05-26 11:30:00,30.47,30.49,30.45,30.49,50800.0,17.4915,17.503,17.48,17.503,50800.0
2005-05-26 11:40:00,30.49,30.49,30.43,30.46,44000.0,17.503,17.503,17.4686,17.4858,44000.0
2005-05-26 11:50:00,30.46,30.46,30.43,30.45,48800.0,17.4858,17.4858,17.4686,17.48,48800.0
2005-05-26 12:00:00,30.45,30.47,30.44,30.46,60200.0,17.48,17.4915,17.4743,17.4858,60200.0
2005-05-26 12:10:00,30.46,30.48,30.45,30.45,30200.0,17.4858,17.4973,17.48,17.48,30200.0
2005-05-26 12:20:00,30.45,30.48,30.44,30.46,57200.0,17.48,17.4973,17.4743,17.4858,57200.0
2005-05-26 12:30:00,30.47,30.47,30.44,30.46,44600.0,17.4915,17.4915,17.4743,17.4858,44600.0
2005-05-26 12:40:00,30.46,30.47,30.44,30.46,44000.0,17.4858,17.4915,17.4743,17.4858,44000.0
2005-05-26 12:50:00,30.46,30.48,30.46,30.46,40200.0,17.4858,17.4973,17.4858,17.4858,40200.0
2005-05-26 13:00:00,30.46,30.47,30.45,30.47,62400.0,17.4858,17.4915,17.48,17.4915,62400.0
2005-05-26 13:10:00,30.46,30.46,30.4,30.41,132000.0,17.4858,17.4858,17.4513,17.4571,132000.0
2005-05-26 13:20:00,30.41,30.41,30.37,30.37,93200.0,17.4571,17.4571,17.4341,17.4341,93200.0
2005-05-26 13:30:00,30.38,30.43,30.37,30.43,50200.0,17.4399,17.4686,17.4341,17.4686,50200.0
2005-05-26 13:40:00,30.43,30.43,30.42,30.43,37200.0,17.4686,17.4686,17.4628,17.4686,37200.0
2005-05-26 13:50:00,30.43,30.45,30.42,30.45,43200.0,17.4686,17.48,17.4628,17.48,43200.0
2005-05-26 14:00:00,30.44,30.48,30.43,30.48,55000.0,17.4743,17.4973,17.4686,17.4973,55000.0
2005-05-26 14:10:00,30.47,30.48,30.43,30.46,47400.0,17.4915,17.4973,17.4686,17.4858,47400.0
2005-05-26 14:20:00,30.46,30.49,30.45,30.49,64400.0,17.4858,17.503,17.48,17.503,64400.0
2005-05-26 14:30:00,30.49,30.49,30.43,30.43,47400.0,17.503,17.503,17.4686,17.4686,47400.0
2005-05-26 14:40:00,30.45,30.46,30.44,30.45,79000.0,17.48,17.4858,17.4743,17.48,79000.0
2005-05-26 14:50:00,30.45,30.45,30.42,30.43,79600.0,17.48,17.48,17.4628,17.4686,79600.0
2005-05-26 15:00:00,30.43,30.47,30.43,30.47,101000.0,17.4686,17.4915,17.4686,17.4915,101000.0
2005-05-26 15:10:00,30.47,30.49,30.47,30.47,136000.0,17.4915,17.503,17.4915,17.4915,136000.0
2005-05-26 15:20:00,30.47,30.5,30.47,30.49,157200.0,17.4915,17.5087,17.4915,17.503,157200.0
2005-05-26 15:30:00,30.49,30.53,30.49,30.52,131600.0,17.503,17.526,17.503,17.5202,131600.0
2005-05-26 15:40:00,30.52,30.52,30.49,30.5,109600.0,17.5202,17.5202,17.503,17.5087,109600.0
2005-05-26 15:50:00,30.5,30.5,30.46,30.5,135200.0,17.5087,17.5087,17.4858,17.5087,135200.0
2005-05-27 09:30:00,30.43,30.46,30.4,30.4,267600.0,17.4686,17.4858,17.4513,17.4513,267600.0
2005-05-27 09:40:00,30.4,30.45,30.39,30.43,163400.0,17.4513,17.48,17.4456,17.4686,163400.0
2005-05-27 09:50:00,30.43,30.44,30.4,30.43,156400.0,17.4686,17.4743,17.4513,17.4686,156400.0
2005-05-27 10:00:00,30.43,30.44,30.4,30.43,139000.0,17.4686,17.4743,17.4513,17.4686,139000.0
2005-05-27 10:10:00,30.43,30.43,30.4,30.42,125800.0,17.4686,17.4686,17.4513,17.4628,125800.0
2005-05-27 10:20:00,30.42,30.45,30.41,30.43,98400.0,17.4628,17.48,17.4571,17.4686,98400.0
2005-05-27 10:30:00,30.43,30.45,30.41,30.41,70600.0,17.4686,17.48,17.4571,17.4571,70600.0
2005-05-27 10:40:00,30.41,30.42,30.4,30.41,113600.0,17.4571,17.4628,17.4513,17.4571,113600.0
2005-05-27 10:50:00,30.41,30.43,30.38,30.41,78800.0,17.4571,17.4686,17.4399,17.4571,78800.0
2005-05-27 11:00:00,30.41,30.43,30.4,30.41,57400.0,17.4571,17.4686,17.4513,17.4571,57400.0
2005-05-27 11:10:00,30.41,30.41,30.39,30.41,81800.0,17.4571,17.4571,17.4456,17.4571,81800.0
2005-05-27 11:20:00,30.4,30.41,30.4,30.41,47600.0,17.4513,17.4571,17.4513,17.4571,47600.0
2005-05-27 11:30:00,30.41,30.41,30.39,30.4,81600.0,17.4571,17.4571,17.4456,17.4513,81600.0
2005-05-27 11:40:00,30.41,30.41,30.39,30.4,71400.0,17.4571,17.4571,17.4456,17.4513,71400.0
2005-05-27 11:50:00,30.4,30.4,30.39,30.4,68000.0,17.4513,17.4513,17.4456,17.4513,68000.0
2005-05-27 12:00:00,30.4,30.41,30.38,30.41,122400.0,17.4513,17.4571,17.4399,17.4571,122400.0
2005-05-27 12:10:00,30.41,30.41,30.38,30.39,75600.0,17.4571,17.4571,17.4399,17.4456,75600.0
2005-05-27 12:20:00,30.39,30.39,30.38,30.38,76600.0,17.4456,17.4456,17.4399,17.4399,76600.0
2005-05-27 12:30:00,30.39,30.39,30.35,30.36,113800.0,17.4456,17.4456,17.4226,17.4284,113800.0
2005-05-27 12:40:00,30.36,30.36,30.35,30.36,72800.0,17.4284,17.4284,17.4226,17.4284,72800.0
2005-05-27 12:50:00,30.36,30.38,30.35,30.38,54600.0,17.4284,17.4399,17.4226,17.4399,54600.0
2005-05-27 13:00:00,30.38,30.41,30.37,30.41,106600.0,17.4399,17.4571,17.4341,17.4571,106600.0
2005-05-27 13:10:00,30.41,30.41,30.38,30.38,78600.0,17.4571,17.4571,17.4399,17.4399,78600.0
2005-05-27 13:20:00,30.38,30.39,30.38,30.38,89800.0,17.4399,17.4456,17.4399,17.4399,89800.0
2005-05-27 13:30:00,30.38,30.39,30.37,30.38,69600.0,17.4399,17.4456,17.4341,17.4399,69600.0
2005-05-27 13:40:00,30.38,30.38,30.38,30.38,54200.0,17.4399,17.4399,17.4399,17.4399,54200.0
2005-05-27 13:50:00,30.38,30.38,30.37,30.38,83200.0,17.4399,17.4399,17.4341,17.4399,83200.0
2005-05-27 14:00:00,30.38,30.39,30.37,30.39,71400.0,17.4399,17.4456,17.4341,17.4456,71400.0
2005-05-27 14:10:00,30.38,30.39,30.38,30.39,27400.0,17.4399,17.4456,17.4399,17.4456,27400.0
2005-05-27 14:20:00,30.38,30.39,30.38,30.38,41000.0,17.4399,17.4456,17.4399,17.4399,41000.0
2005-05-27 14:30:00,30.38,30.39,30.37,30.38,132000.0,17.4399,17.4456,17.4341,17.4399,132000.0
2005-05-27 14:40:00,30.38,30.39,30.37,30.39,71200.0,17.4399,17.4456,17.4341,17.4456,71200.0
2005-05-27 14:50:00,30.39,30.39,30.38,30.39,62400.0,17.4456,17.4456,17.4399,17.4456,62400.0
2005-05-27 15:00:00,30.39,30.4,30.36,30.36,65200.0,17.4456,17.4513,17.4284,17.4284,65200.0
2005-05-27 15:10:00,30.38,30.4,30.37,30.39,106000.0,17.4399,17.4513,17.4341,17.4456,106000.0
2005-05-27 15:20:00,30.4,30.41,30.38,30.39,95000.0,17.4513,17.4571,17.4399,17.4456,95000.0
2005-05-27 15:30:00,30.4,30.41,30.39,30.41,84000.0,17.4513,17.4571,17.4456,17.4571,84000.0
2005-05-27 15:40:00,30.41,30.42,30.4,30.4,124000.0,17.4571,17.4628,17.4513,17.4513,124000.0
2005-05-27 15:50:00,30.4,30.41,30.36,30.4,174200.0,17.4513,17.4571,17.4284,17.4513,174200.0
2005-05-31 09:30:00,30.36,30.4,30.35,30.39,199400.0,17.4284,17.4513,17.4226,17.4456,199400.0
2005-05-31 09:40:00,30.38,30.4,30.35,30.36,172000.0,17.4399,17.4513,17.4226,17.4284,172000.0
2005-05-31 09:50:00,30.36,30.37,30.3,30.31,140000.0,17.4284,17.4341,17.3939,17.3997,140000.0
2005-05-31 10:00:00,30.31,30.36,30.31,30.32,165400.0,17.3997,17.4284,17.3997,17.4054,165400.0
2005-05-31 10:10:00,30.32,30.34,30.3,30.31,121000.0,17.4054,17.4169,17.3939,17.3997,121000.0
2005-05-31 10:20:00,30.31,30.36,30.31,30.36,126600.0,17.3997,17.4284,17.3997,17.4284,126600.0
2005-05-31 10:30:00,30.36,30.38,30.33,30.34,87800.0,17.4284,17.4399,17.4112,17.4169,87800.0
2005-05-31 10:40:00,30.34,30.38,30.33,30.33,102800.0,17.4169,17.4399,17.4112,17.4112,102800.0
2005-05-31 10:50:00,30.34,30.34,30.3,30.31,105200.0,17.4169,17.4169,17.3939,17.3997,105200.0
2005-05-31 11:00:00,30.31,30.32,30.28,30.28,58200.0,17.3997,17.4054,17.3825,17.3825,58200.0
2005-05-31 11:10:00,30.28,30.34,30.28,30.32,48800.0,17.3825,17.4169,17.3825,17.4054,48800.0
2005-05-31 11:20:00,30.31,30.35,30.29,30.35,95000.0,17.3997,17.4226,17.3882,17.4226,95000.0
2005-05-31 11:30:00,30.34,30.35,30.33,30.34,76600.0,17.4169,17.4226,17.4112,17.4169,76600.0
2005-05-31 11:40:00,30.34,30.34,30.3,30.31,120200.0,17.4169,17.4169,17.3939,17.3997,120200.0
2005-05-31 11:50:00,30.31,30.31,30.3,30.3,63600.0,17.3997,17.3997,17.3939,17.3939,63600.0
2005-05-31 12:00:00,30.3,30.3,30.27,30.28,117600.0,17.3939,17.3939,17.3767,17.3825,117600.0
2005-05-31 12:10:00,30.28,30.3,30.25,30.25,118400.0,17.3825,17.3939,17.3652,17.3652,118400.0
2005-05-31 12:20:00,30.25,30.28,30.25,30.28,72200.0,17.3652,17.3825,17.3652,17.3825,72200.0
2005-05-31 12:30:00,30.25,30.27,30.23,30.24,158600.0,17.3652,17.3767,17.3537,17.3595,158600.0
2005-05-31 12:40:00,30.24,30.26,30.24,30.26,52000.0,17.3595,17.371,17.3595,17.371,52000.0
2005-05-31 12:50:00,30.25,30.27,30.24,30.25,105000.0,17.3652,17.3767,17.3595,17.3652,105000.0
2005-05-31 13:00:00,30.25,30.28,30.25,30.25,90400.0,17.3652,17.3825,17.3652,17.3652,90400.0
2005-05-31 13:10:00,30.26,30.27,30.25,30.27,40000.0,17.371,17.3767,17.3652,17.3767,40000.0
2005-05-31 13:20:00,30.26,30.28,30.25,30.26,49800.0,17.371,17.3825,17.3652,17.371,49800.0
2005-05-31 13:30:00,30.26,30.33,30.26,30.28,102000.0,17.371,17.4112,17.371,17.3825,102000.0
2005-05-31 13:40:00,30.27,30.29,30.27,30.29,52000.0,17.3767,17.3882,17.3767,17.3882,52000.0
2005-05-31 13:50:00,30.29,30.35,30.29,30.33,215600.0,17.3882,17.4226,17.3882,17.4112,215600.0
2005-05-31 14:00:00,30.33,30.36,30.31,30.32,68400.0,17.4112,17.4284,17.3997,17.4054,68400.0
2005-05-31 14:10:00,30.32,30.32,30.3,30.32,43000.0,17.4054,17.4054,17.3939,17.4054,43000.0
2005-05-31 14:20:00,30.31,30.33,30.3,30.32,72200.0,17.3997,17.4112,17.3939,17.4054,72200.0
2005-05-31 14:30:00,30.31,30.36,30.3,30.32,124800.0,17.3997,17.4284,17.3939,17.4054,124800.0
2005-05-31 14:40:00,30.32,30.35,30.31,30.32,98600.0,17.4054,17.4226,17.3997,17.4054,98600.0
2005-05-31 14:50:00,30.33,30.33,30.31,30.32,73600.0,17.4112,17.4112,17.3997,17.4054,73600.0
2005-05-31 15:00:00,30.32,30.34,30.3,30.3,118000.0,17.4054,17.4169,17.3939,17.3939,118000.0
2005-05-31 15:10:00,30.3,30.38,30.29,30.35,164600.0,17.3939,17.4399,17.3882,17.4226,164600.0
2005-05-31 15:20:00,30.35,30.36,30.3,30.31,159600.0,17.4226,17.4284,17.3939,17.3997,159600.0
2005-05-31 15:30:00,30.31,30.31,30.26,30.27,131000.0,17.3997,17.3997,17.371,17.3767,131000.0
2005-05-31 15:40:00,30.26,30.27,30.21,30.23,232400.0,17.371,17.3767,17.3423,17.3537,232400.0
2005-05-31 15:50:00,30.24,30.25,30.22,30.23,399000.0,17.3595,17.3652,17.348,17.3537,399000.0
2005-06-01 09:30:00,30.28,30.29,30.25,30.28,347600.0,17.3825,17.3882,17.3652,17.3825,347600.0
2005-06-01 09:40:00,30.28,30.31,30.27,30.28,170000.0,17.3825,17.3997,17.3767,17.3825,170000.0
2005-06-01 09:50:00,30.28,30.33,30.27,30.33,230000.0,17.3825,17.4112,17.3767,17.4112,230000.0
2005-06-01 10:00:00,30.33,30.5,30.32,30.5,825400.0,17.4112,17.5087,17.4054,17.5087,825400.0
2005-06-01 10:10:00,30.5,30.7,30.48,30.65,389200.0,17.5087,17.6236,17.4973,17.5949,389200.0
2005-06-01 10:20:00,30.65,30.66,30.58,30.6,318400.0,17.5949,17.6006,17.5547,17.5661,318400.0
2005-06-01 10:30:00,30.6,30.64,30.54,30.55,305000.0,17.5661,17.5891,17.5317,17.5374,305000.0
2005-06-01 10:40:00,30.55,30.59,30.54,30.58,327400.0,17.5374,17.5604,17.5317,17.5547,327400.0
2005-06-01 10:50:00,30.58,30.6,30.56,30.57,256400.0,17.5547,17.5661,17.5432,17.5489,256400.0
2005-06-01 11:00:00,30.57,30.61,30.56,30.61,133000.0,17.5489,17.5719,17.5432,17.5719,133000.0
2005-06-01 11:10:00,30.61,30.64,30.61,30.64,309400.0,17.5719,17.5891,17.5719,17.5891,309400.0
2005-06-01 11:20:00,30.64,30.7,30.63,30.69,253000.0,17.5891,17.6236,17.5834,17.6178,253000.0
2005-06-01 11:30:00,30.7,30.78,30.68,30.75,402200.0,17.6236,17.6695,17.6121,17.6523,402200.0
2005-06-01 11:40:00,30.75,30.77,30.74,30.75,257600.0,17.6523,17.6637,17.6465,17.6523,257600.0
2005-06-01 11:50:00,30.75,30.8,30.75,30.8,170000.0,17.6523,17.681,17.6523,17.681,170000.0
2005-06-01 12:00:00,30.79,30.81,30.73,30.74,228400.0,17.6752,17.6867,17.6408,17.6465,228400.0
2005-06-01 12:10:00,30.74,30.78,30.73,30.75,234600.0,17.6465,17.6695,17.6408,17.6523,234600.0
2005-06-01 12:20:00,30.75,30.76,30.74,30.75,157000.0,17.6523,17.658,17.6465,17.6523,157000.0
2005-06-01 12:30:00,30.75,30.78,30.75,30.75,167000.0,17.6523,17.6695,17.6523,17.6523,167000.0
2005-06-01 12:40:00,30.75,30.77,30.75,30.76,72800.0,17.6523,17.6637,17.6523,17.658,72800.0
2005-06-01 12:50:00,30.77,30.79,30.75,30.79,73000.0,17.6637,17.6752,17.6523,17.6752,73000.0
2005-06-01 13:00:00,30.79,30.79,30.75,30.77,87000.0,17.6752,17.6752,17.6523,17.6637,87000.0
2005-06-01 13:10:00,30.77,30.78,30.75,30.75,102600.0,17.6637,17.6695,17.6523,17.6523,102600.0
2005-06-01 13:20:00,30.75,30.79,30.75,30.78,60200.0,17.6523,17.6752,17.6523,17.6695,60200.0
2005-06-01 13:30:00,30.78,30.79,30.75,30.76,131400.0,17.6695,17.6752,17.6523,17.658,131400.0
2005-06-01 13:40:00,30.76,30.78,30.75,30.75,55800.0,17.658,17.6695,17.6523,17.6523,55800.0
2005-06-01 13:50:00,30.75,30.77,30.74,30.77,141200.0,17.6523,17.6637,17.6465,17.6637,141200.0
2005-06-01 14:00:00,30.76,30.78,30.72,30.72,194200.0,17.658,17.6695,17.635,17.635,194200.0
2005-06-01 14:10:00,30.74,30.76,30.74,30.75,378400.0,17.6465,17.658,17.6465,17.6523,378400.0
2005-06-01 14:20:00,30.76,30.76,30.73,30.73,485800.0,17.658,17.658,17.6408,17.6408,485800.0
2005-06-01 14:30:00,30.73,30.74,30.7,30.71,193400.0,17.6408,17.6465,17.6236,17.6293,193400.0
2005-06-01 14:40:00,30.71,30.71,30.55,30.58,402400.0,17.6293,17.6293,17.5374,17.5547,402400.0
2005-06-01 14:50:00,30.58,30.61,30.56,30.58,322400.0,17.5547,17.5719,17.5432,17.5547,322400.0
2005-06-01 15:00:00,30.58,30.64,30.58,30.61,205400.0,17.5547,17.5891,17.5547,17.5719,205400.0
2005-06-01 15:10:00,30.61,30.63,30.6,30.61,233600.0,17.5719,17.5834,17.5661,17.5719,233600.0
2005-06-01 15:20:00,30.61,30.63,30.6,30.61,284600.0,17.5719,17.5834,17.5661,17.5719,284600.0
2005-06-01 15:30:00,30.61,30.72,30.61,30.7,354800.0,17.5719,17.635,17.5719,17.6236,354800.0
2005-06-01 15:40:00,30.7,30.76,30.68,30.75,267400.0,17.6236,17.658,17.6121,17.6523,267400.0
2005-06-01 15:50:00,30.75,30.75,30.75,30.75,0.0,17.6523,17.6523,17.6523,17.6523,0.0
2005-06-02 09:30:00,30.86,30.86,30.82,30.83,582400.0,17.7154,17.7154,17.6924,17.6982,582400.0
2005-06-02 09:40:00,30.82,30.86,30.8,30.83,438000.0,17.6924,17.7154,17.681,17.6982,438000.0
2005-06-02 09:50:00,30.83,30.84,30.79,30.82,216600.0,17.6982,17.7039,17.6752,17.6924,216600.0
2005-06-02 10:00:00,30.82,30.86,30.81,30.83,245800.0,17.6924,17.7154,17.6867,17.6982,245800.0
2005-06-02 10:10:00,30.83,30.86,30.82,30.82,204600.0,17.6982,17.7154,17.6924,17.6924,204600.0
2005-06-02 10:20:00,30.82,30.85,30.82,30.85,139400.0,17.6924,17.7097,17.6924,17.7097,139400.0
2005-06-02 10:30:00,30.85,30.86,30.81,30.83,338600.0,17.7097,17.7154,17.6867,17.6982,338600.0
2005-06-02 10:40:00,30.83,30.85,30.82,30.84,175800.0,17.6982,17.7097,17.6924,17.7039,175800.0
2005-06-02 10:50:00,30.84,30.84,30.78,30.8,118800.0,17.7039,17.7039,17.6695,17.681,118800.0
2005-06-02 11:00:00,30.81,30.82,30.75,30.79,132800.0,17.6867,17.6924,17.6523,17.6752,132800.0
2005-06-02 11:10:00,30.8,30.83,30.79,30.81,114800.0,17.681,17.6982,17.6752,17.6867,114800.0
2005-06-02 11:20:00,30.81,30.81,30.77,30.78,129400.0,17.6867,17.6867,17.6637,17.6695,129400.0
2005-06-02 11:30:00,30.78,30.82,30.76,30.81,155000.0,17.6695,17.6924,17.658,17.6867,155000.0
2005-06-02 11:40:00,30.81,30.81,30.77,30.78,116200.0,17.6867,17.6867,17.6637,17.6695,116200.0
2005-06-02 11:50:00,30.78,30.81,30.78,30.78,52000.0,17.6695,17.6867,17.6695,17.6695,52000.0
2005-06-02 12:00:00,30.78,30.81,30.78,30.8,99200.0,17.6695,17.6867,17.6695,17.681,99200.0
2005-06-02 12:10:00,30.8,30.81,30.79,30.8,48000.0,17.681,17.6867,17.6752,17.681,48000.0
2005-06-02 12:20:00,30.8,30.82,30.78,30.81,87400.0,17.681,17.6924,17.6695,17.6867,87400.0
2005-06-02 12:30:00,30.81,30.83,30.8,30.82,82200.0,17.6867,17.6982,17.681,17.6924,82200.0
2005-06-02 12:40:00,30.82,30.82,30.75,30.76,126200.0,17.6924,17.6924,17.6523,17.658,126200.0
2005-06-02 12:50:00,30.75,30.75,30.73,30.74,71200.0,17.6523,17.6523,17.6408,17.6465,71200.0
2005-06-02 13:00:00,30.74,30.76,30.74,30.75,107200.0,17.6465,17.658,17.6465,17.6523,107200.0
2005-06-02 13:10:00,30.75,30.76,30.74,30.74,115800.0,17.6523,17.658,17.6465,17.6465,115800.0
2005-06-02 13:20:00,30.75,30.75,30.74,30.75,46400.0,17.6523,17.6523,17.6465,17.6523,46400.0
2005-06-02 13:30:00,30.75,30.76,30.74,30.76,117000.0,17.6523,17.658,17.6465,17.658,117000.0
2005-06-02 13:40:00,30.76,30.77,30.75,30.75,157400.0,17.658,17.6637,17.6523,17.6523,157400.0
2005-06-02 13:50:00,30.75,30.77,30.75,30.75,90000.0,17.6523,17.6637,17.6523,17.6523,90000.0
2005-06-02 14:00:00,30.75,30.78,30.75,30.77,122800.0,17.6523,17.6695,17.6523,17.6637,122800.0
2005-06-02 14:10:00,30.77,30.78,30.75,30.77,62800.0,17.6637,17.6695,17.6523,17.6637,62800.0
2005-06-02 14:20:00,30.76,30.82,30.76,30.78,122200.0,17.658,17.6924,17.658,17.6695,122200.0
2005-06-02 14:30:00,30.78,30.79,30.77,30.78,290200.0,17.6695,17.6752,17.6637,17.6695,290200.0
2005-06-02 14:40:00,30.78,30.79,30.78,30.79,88600.0,17.6695,17.6752,17.6695,17.6752,88600.0
2005-06-02 14:50:00,30.78,30.84,30.78,30.8,90000.0,17.6695,17.7039,17.6695,17.681,90000.0
2005-06-02 15:00:00,30.8,30.82,30.78,30.79,106000.0,17.681,17.6924,17.6695,17.6752,106000.0
2005-06-02 15:10:00,30.79,30.8,30.76,30.77,100000.0,17.6752,17.681,17.658,17.6637,100000.0
2005-06-02 15:20:00,30.77,30.79,30.75,30.78,110800.0,17.6637,17.6752,17.6523,17.6695,110800.0
2005-06-02 15:30:00,30.78,30.78,30.76,30.78,128800.0,17.6695,17.6695,17.658,17.6695,128800.0
2005-06-02 15:40:00,30.78,30.8,30.77,30.78,208200.0,17.6695,17.681,17.6637,17.6695,208200.0
2005-06-02 15:50:00,30.78,30.78,30.75,30.77,321800.0,17.6695,17.6695,17.6523,17.6637,321800.0
2005-06-03 09:30:00,30.79,30.79,30.73,30.75,325400.0,17.6752,17.6752,17.6408,17.6523,325400.0
2005-06-03 09:40:00,30.75,30.78,30.7,30.76,209000.0,17.6523,17.6695,17.6236,17.658,209000.0
2005-06-03 09:50:00,30.76,30.79,30.73,30.75,224000.0,17.658,17.6752,17.6408,17.6523,224000.0
2005-06-03 10:00:00,30.75,30.78,30.74,30.77,191400.0,17.6523,17.6695,17.6465,17.6637,191400.0
2005-06-03 10:10:00,30.77,30.8,30.75,30.8,140400.0,17.6637,17.681,17.6523,17.681,140400.0
2005-06-03 10:20:00,30.8,30.81,30.75,30.77,152400.0,17.681,17.6867,17.6523,17.6637,152400.0
2005-06-03 10:30:00,30.77,30.77,30.71,30.71,136400.0,17.6637,17.6637,17.6293,17.6293,136400.0
2005-06-03 10:40:00,30.71,30.72,30.68,30.71,104600.0,17.6293,17.635,17.6121,17.6293,104600.0
2005-06-03 10:50:00,30.72,30.77,30.7,30.72,156200.0,17.635,17.6637,17.6236,17.635,156200.0
2005-06-03 11:00:00,30.72,30.75,30.72,30.74,178000.0,17.635,17.6523,17.635,17.6465,178000.0
2005-06-03 11:10:00,30.74,30.75,30.69,30.7,101800.0,17.6465,17.6523,17.6178,17.6236,101800.0
2005-06-03 11:20:00,30.71,30.75,30.7,30.73,114200.0,17.6293,17.6523,17.6236,17.6408,114200.0
2005-06-03 11:30:00,30.73,30.75,30.71,30.71,253800.0,17.6408,17.6523,17.6293,17.6293,253800.0
2005-06-03 11:40:00,30.72,30.73,30.63,30.66,306800.0,17.635,17.6408,17.5834,17.6006,306800.0
2005-06-03 11:50:00,30.65,30.68,30.62,30.68,275600.0,17.5949,17.6121,17.5776,17.6121,275600.0
2005-06-03 12:00:00,30.68,30.7,30.68,30.7,213800.0,17.6121,17.6236,17.6121,17.6236,213800.0
2005-06-03 12:10:00,30.7,30.7,30.64,30.65,220200.0,17.6236,17.6236,17.5891,17.5949,220200.0
2005-06-03 12:20:00,30.65,30.65,30.62,30.62,170400.0,17.5949,17.5949,17.5776,17.5776,170400.0
2005-06-03 12:30:00,30.63,30.64,30.58,30.64,159200.0,17.5834,17.5891,17.5547,17.5891,159200.0
2005-06-03 12:40:00,30.63,30.64,30.59,30.62,89200.0,17.5834,17.5891,17.5604,17.5776,89200.0
2005-06-03 12:50:00,30.61,30.63,30.59,30.61,53000.0,17.5719,17.5834,17.5604,17.5719,53000.0
2005-06-03 13:00:00,30.61,30.61,30.59,30.61,79600.0,17.5719,17.5719,17.5604,17.5719,79600.0
2005-06-03 13:10:00,30.61,30.63,30.6,30.62,134000.0,17.5719,17.5834,17.5661,17.5776,134000.0
2005-06-03 13:20:00,30.63,30.63,30.6,30.63,85400.0,17.5834,17.5834,17.5661,17.5834,85400.0
2005-06-03 13:30:00,30.63,30.64,30.61,30.61,64400.0,17.5834,17.5891,17.5719,17.5719,64400.0
2005-06-03 13:40:00,30.61,30.64,30.61,30.64,134600.0,17.5719,17.5891,17.5719,17.5891,134600.0
2005-06-03 13:50:00,30.64,30.65,30.63,30.63,142000.0,17.5891,17.5949,17.5834,17.5834,142000.0
2005-06-03 14:00:00,30.63,30.63,30.58,30.63,134800.0,17.5834,17.5834,17.5547,17.5834,134800.0
2005-06-03 14:10:00,30.63,30.69,30.61,30.68,130600.0,17.5834,17.6178,17.5719,17.6121,130600.0
2005-06-03 14:20:00,30.68,30.7,30.67,30.67,92200.0,17.6121,17.6236,17.6063,17.6063,92200.0
2005-06-03 14:30:00,30.67,30.67,30.65,30.66,74600.0,17.6063,17.6063,17.5949,17.6006,74600.0
2005-06-03 14:40:00,30.66,30.67,30.63,30.64,96000.0,17.6006,17.6063,17.5834,17.5891,96000.0
2005-06-03 14:50:00,30.64,30.68,30.63,30.67,152600.0,17.5891,17.6121,17.5834,17.6063,152600.0
2005-06-03 15:00:00,30.67,30.7,30.63,30.7,119200.0,17.6063,17.6236,17.5834,17.6236,119200.0
2005-06-03 15:10:00,30.7,30.7,30.65,30.68,162400.0,17.6236,17.6236,17.5949,17.6121,162400.0
2005-06-03 15:20:00,30.68,30.68,30.63,30.64,130400.0,17.6121,17.6121,17.5834,17.5891,130400.0
2005-06-03 15:30:00,30.64,30.68,30.63,30.67,129400.0,17.5891,17.6121,17.5834,17.6063,129400.0
2005-06-03 15:40:00,30.66,30.7,30.66,30.7,107000.0,17.6006,17.6236,17.6006,17.6236,107000.0
2005-06-03 15:50:00,30.7,30.7,30.67,30.68,214000.0,17.6236,17.6236,17.6063,17.6121,214000.0
2005-06-06 09:30:00,30.64,30.65,30.62,30.63,159200.0,17.5891,17.5949,17.5776,17.5834,159200.0
2005-06-06 09:40:00,30.63,30.64,30.6,30.61,96400.0,17.5834,17.5891,17.5661,17.5719,96400.0
2005-06-06 09:50:00,30.61,30.63,30.58,30.62,108000.0,17.5719,17.5834,17.5547,17.5776,108000.0
2005-06-06 10:00:00,30.62,30.63,30.6,30.6,86000.0,17.5776,17.5834,17.5661,17.5661,86000.0
2005-06-06 10:10:00,30.6,30.65,30.6,30.61,57000.0,17.5661,17.5949,17.5661,17.5719,57000.0
2005-06-06 10:20:00,30.61,30.63,30.59,30.6,87000.0,17.5719,17.5834,17.5604,17.5661,87000.0
2005-06-06 10:30:00,30.6,30.63,30.59,30.61,89800.0,17.5661,17.5834,17.5604,17.5719,89800.0
2005-06-06 10:40:00,30.61,30.62,30.6,30.6,123600.0,17.5719,17.5776,17.5661,17.5661,123600.0
2005-06-06 10:50:00,30.6,30.6,30.56,30.58,113200.0,17.5661,17.5661,17.5432,17.5547,113200.0
2005-06-06 11:00:00,30.58,30.59,30.57,30.58,130200.0,17.5547,17.5604,17.5489,17.5547,130200.0
2005-06-06 11:10:00,30.57,30.59,30.56,30.57,67000.0,17.5489,17.5604,17.5432,17.5489,67000.0
2005-06-06 11:20:00,30.56,30.63,30.56,30.61,58200.0,17.5432,17.5834,17.5432,17.5719,58200.0
2005-06-06 11:30:00,30.6,30.61,30.58,30.58,60000.0,17.5661,17.5719,17.5547,17.5547,60000.0
2005-06-06 11:40:00,30.58,30.59,30.57,30.58,54400.0,17.5547,17.5604,17.5489,17.5547,54400.0
2005-06-06 11:50:00,30.58,30.59,30.57,30.58,21200.0,17.5547,17.5604,17.5489,17.5547,21200.0
2005-06-06 12:00:00,30.58,30.61,30.58,30.59,71000.0,17.5547,17.5719,17.5547,17.5604,71000.0
2005-06-06 12:10:00,30.59,30.64,30.59,30.64,38800.0,17.5604,17.5891,17.5604,17.5891,38800.0
2005-06-06 12:20:00,30.62,30.64,30.59,30.59,58200.0,17.5776,17.5891,17.5604,17.5604,58200.0
2005-06-06 12:30:00,30.6,30.61,30.6,30.6,13800.0,17.5661,17.5719,17.5661,17.5661,13800.0
2005-06-06 12:40:00,30.6,30.61,30.58,30.59,19600.0,17.5661,17.5719,17.5547,17.5604,19600.0
2005-06-06 12:50:00,30.58,30.6,30.58,30.6,24800.0,17.5547,17.5661,17.5547,17.5661,24800.0
2005-06-06 13:00:00,30.59,30.59,30.57,30.58,71200.0,17.5604,17.5604,17.5489,17.5547,71200.0
2005-06-06 13:10:00,30.58,30.61,30.57,30.59,27200.0,17.5547,17.5719,17.5489,17.5604,27200.0
2005-06-06 13:20:00,30.59,30.62,30.58,30.61,30400.0,17.5604,17.5776,17.5547,17.5719,30400.0
2005-06-06 13:30:00,30.61,30.62,30.6,30.6,49400.0,17.5719,17.5776,17.5661,17.5661,49400.0
2005-06-06 13:40:00,30.61,30.67,30.59,30.67,95200.0,17.5719,17.6063,17.5604,17.6063,95200.0
2005-06-06 13:50:00,30.66,30.67,30.64,30.66,69800.0,17.6006,17.6063,17.5891,17.6006,69800.0
2005-06-06 14:00:00,30.65,30.72,30.64,30.68,97000.0,17.5949,17.635,17.5891,17.6121,97000.0
2005-06-06 14:10:00,30.68,30.68,30.66,30.67,121400.0,17.6121,17.6121,17.6006,17.6063,121400.0
2005-06-06 14:20:00,30.67,30.69,30.66,30.68,139600.0,17.6063,17.6178,17.6006,17.6121,139600.0
2005-06-06 14:30:00,30.68,30.71,30.68,30.68,169400.0,17.6121,17.6293,17.6121,17.6121,169400.0
2005-06-06 14:40:00,30.68,30.7,30.66,30.67,106200.0,17.6121,17.6236,17.6006,17.6063,106200.0
2005-06-06 14:50:00,30.67,30.71,30.67,30.68,64200.0,17.6063,17.6293,17.6063,17.6121,64200.0
2005-06-06 15:00:00,30.68,30.68,30.65,30.66,86200.0,17.6121,17.6121,17.5949,17.6006,86200.0
2005-06-06 15:10:00,30.67,30.68,30.66,30.67,115000.0,17.6063,17.6121,17.6006,17.6063,115000.0
2005-06-06 15:20:00,30.67,30.7,30.67,30.7,76600.0,17.6063,17.6236,17.6063,17.6236,76600.0
2005-06-06 15:30:00,30.7,30.75,30.7,30.74,113400.0,17.6236,17.6523,17.6236,17.6465,113400.0
2005-06-06 15:40:00,30.74,30.76,30.71,30.74,138800.0,17.6465,17.658,17.6293,17.6465,138800.0
2005-06-06 15:50:00,30.74,30.75,30.73,30.74,257000.0,17.6465,17.6523,17.6408,17.6465,257000.0
2005-06-07 09:30:00,30.85,30.85,30.72,30.84,264200.0,17.7097,17.7097,17.635,17.7039,264200.0
2005-06-07 09:40:00,30.84,30.88,30.84,30.88,161800.0,17.7039,17.7269,17.7039,17.7269,161800.0
2005-06-07 09:50:00,30.86,30.91,30.84,30.91,139800.0,17.7154,17.7441,17.7039,17.7441,139800.0
2005-06-07 10:00:00,30.91,30.96,30.9,30.96,211200.0,17.7441,17.7728,17.7384,17.7728,211200.0
2005-06-07 10:10:00,30.96,31.0,30.96,31.0,315800.0,17.7728,17.7958,17.7728,17.7958,315800.0
2005-06-07 10:20:00,31.0,31.02,30.98,31.02,262000.0,17.7958,17.8073,17.7843,17.8073,262000.0
2005-06-07 10:30:00,31.02,31.05,30.98,31.0,109200.0,17.8073,17.8245,17.7843,17.7958,109200.0
2005-06-07 10:40:00,31.01,31.02,30.95,30.96,95600.0,17.8015,17.8073,17.7671,17.7728,95600.0
2005-06-07 10:50:00,30.96,30.98,30.95,30.98,125800.0,17.7728,17.7843,17.7671,17.7843,125800.0
2005-06-07 11:00:00,30.98,31.05,30.97,31.03,212400.0,17.7843,17.8245,17.7785,17.813,212400.0
2005-06-07 11:10:00,31.03,31.05,31.0,31.02,167600.0,17.813,17.8245,17.7958,17.8073,167600.0
2005-06-07 11:20:00,31.02,31.03,31.0,31.0,110000.0,17.8073,17.813,17.7958,17.7958,110000.0
2005-06-07 11:30:00,31.0,31.03,31.0,31.0,146400.0,17.7958,17.813,17.7958,17.7958,146400.0
2005-06-07 11:40:00,31.0,31.0,30.98,30.98,130600.0,17.7958,17.7958,17.7843,17.7843,130600.0
2005-06-07 11:50:00,30.98,30.99,30.96,30.97,136200.0,17.7843,17.79,17.7728,17.7785,136200.0
2005-06-07 12:00:00,30.97,30.97,30.93,30.93,88800.0,17.7785,17.7785,17.7556,17.7556,88800.0
2005-06-07 12:10:00,30.93,30.94,30.93,30.93,61000.0,17.7556,17.7613,17.7556,17.7556,61000.0
2005-06-07 12:20:00,30.93,30.94,30.92,30.92,54200.0,17.7556,17.7613,17.7498,17.7498,54200.0
2005-06-07 12:30:00,30.92,30.92,30.91,30.91,72200.0,17.7498,17.7498,17.7441,17.7441,72200.0
2005-06-07 12:40:00,30.92,30.92,30.88,30.9,82200.0,17.7498,17.7498,17.7269,17.7384,82200.0
2005-06-07 12:50:00,30.9,30.91,30.87,30.89,87600.0,17.7384,17.7441,17.7211,17.7326,87600.0
2005-06-07 13:00:00,30.88,30.89,30.86,30.88,69400.0,17.7269,17.7326,17.7154,17.7269,69400.0
2005-06-07 13:10:00,30.88,30.9,30.86,30.88,64200.0,17.7269,17.7384,17.7154,17.7269,64200.0
2005-06-07 13:20:00,30.88,30.88,30.85,30.87,97400.0,17.7269,17.7269,17.7097,17.7211,97400.0
2005-06-07 13:30:00,30.87,30.88,30.85,30.85,244600.0,17.7211,17.7269,17.7097,17.7097,244600.0
2005-06-07 13:40:00,30.86,30.87,30.83,30.86,101600.0,17.7154,17.7211,17.6982,17.7154,101600.0
2005-06-07 13:50:00,30.86,30.86,30.84,30.84,57000.0,17.7154,17.7154,17.7039,17.7039,57000.0
2005-06-07 14:00:00,30.84,30.84,30.8,30.81,123200.0,17.7039,17.7039,17.681,17.6867,123200.0
2005-06-07 14:10:00,30.8,30.81,30.7,30.77,249600.0,17.681,17.6867,17.6236,17.6637,249600.0
2005-06-07 14:20:00,30.77,30.77,30.73,30.74,143600.0,17.6637,17.6637,17.6408,17.6465,143600.0
2005-06-07 14:30:00,30.74,30.82,30.73,30.79,149800.0,17.6465,17.6924,17.6408,17.6752,149800.0
2005-06-07 14:40:00,30.78,30.78,30.75,30.75,134600.0,17.6695,17.6695,17.6523,17.6523,134600.0
2005-06-07 14:50:00,30.75,30.79,30.75,30.75,71400.0,17.6523,17.6752,17.6523,17.6523,71400.0
2005-06-07 15:00:00,30.75,30.77,30.73,30.75,113800.0,17.6523,17.6637,17.6408,17.6523,113800.0
2005-06-07 15:10:00,30.76,30.8,30.73,30.77,127600.0,17.658,17.681,17.6408,17.6637,127600.0
2005-06-07 15:20:00,30.77,30.78,30.72,30.72,88800.0,17.6637,17.6695,17.635,17.635,88800.0
2005-06-07 15:30:00,30.72,30.72,30.67,30.72,183600.0,17.635,17.635,17.6063,17.635,183600.0
2005-06-07 15:40:00,30.71,30.72,30.68,30.72,154000.0,17.6293,17.635,17.6121,17.635,154000.0
2005-06-07 15:50:00,30.72,30.72,30.7,30.71,249000.0,17.635,17.635,17.6236,17.6293,249000.0
2005-06-08 09:30:00,30.84,30.88,30.81,30.85,182600.0,17.7039,17.7269,17.6867,17.7097,182600.0
2005-06-08 09:40:00,30.85,30.9,30.85,30.89,130200.0,17.7097,17.7384,17.7097,17.7326,130200.0
2005-06-08 09:50:00,30.89,30.89,30.87,30.89,74400.0,17.7326,17.7326,17.7211,17.7326,74400.0
2005-06-08 10:00:00,30.89,30.9,30.86,30.89,85600.0,17.7326,17.7384,17.7154,17.7326,85600.0
2005-06-08 10:10:00,30.89,30.89,30.86,30.88,81400.0,17.7326,17.7326,17.7154,17.7269,81400.0
2005-06-08 10:20:00,30.88,30.88,30.8,30.81,89000.0,17.7269,17.7269,17.681,17.6867,89000.0
2005-06-08 10:30:00,30.81,30.82,30.75,30.76,169200.0,17.6867,17.6924,17.6523,17.658,169200.0
2005-06-08 10:40:00,30.75,30.8,30.75,30.79,98600.0,17.6523,17.681,17.6523,17.6752,98600.0
2005-06-08 10:50:00,30.78,30.86,30.78,30.85,116800.0,17.6695,17.7154,17.6695,17.7097,116800.0
2005-06-08 11:00:00,30.86,30.86,30.83,30.86,112400.0,17.7154,17.7154,17.6982,17.7154,112400.0
2005-06-08 11:10:00,30.86,30.88,30.84,30.85,98800.0,17.7154,17.7269,17.7039,17.7097,98800.0
2005-06-08 11:20:00,30.85,30.86,30.84,30.86,81000.0,17.7097,17.7154,17.7039,17.7154,81000.0
2005-06-08 11:30:00,30.86,30.86,30.84,30.85,43200.0,17.7154,17.7154,17.7039,17.7097,43200.0
2005-06-08 11:40:00,30.86,30.88,30.85,30.87,88800.0,17.7154,17.7269,17.7097,17.7211,88800.0
2005-06-08 11:50:00,30.86,30.9,30.86,30.9,92200.0,17.7154,17.7384,17.7154,17.7384,92200.0
2005-06-08 12:00:00,30.9,30.92,30.88,30.89,79400.0,17.7384,17.7498,17.7269,17.7326,79400.0
2005-06-08 12:10:00,30.89,30.91,30.86,30.86,43200.0,17.7326,17.7441,17.7154,17.7154,43200.0
2005-06-08 12:20:00,30.86,30.88,30.86,30.87,63400.0,17.7154,17.7269,17.7154,17.7211,63400.0
2005-06-08 12:30:00,30.87,30.91,30.87,30.9,114000.0,17.7211,17.7441,17.7211,17.7384,114000.0
2005-06-08 12:40:00,30.9,30.9,30.89,30.9,77400.0,17.7384,17.7384,17.7326,17.7384,77400.0
2005-06-08 12:50:00,30.9,30.91,30.86,30.88,67800.0,17.7384,17.7441,17.7154,17.7269,67800.0
2005-06-08 13:00:00,30.88,30.9,30.86,30.86,80800.0,17.7269,17.7384,17.7154,17.7154,80800.0
2005-06-08 13:10:00,30.86,30.86,30.83,30.85,62800.0,17.7154,17.7154,17.6982,17.7097,62800.0
2005-06-08 13:20:00,30.85,30.86,30.84,30.86,83200.0,17.7097,17.7154,17.7039,17.7154,83200.0
2005-06-08 13:30:00,30.86,30.86,30.84,30.85,50200.0,17.7154,17.7154,17.7039,17.7097,50200.0
2005-06-08 13:40:00,30.85,30.85,30.79,30.79,76800.0,17.7097,17.7097,17.6752,17.6752,76800.0
2005-06-08 13:50:00,30.79,30.81,30.74,30.79,125400.0,17.6752,17.6867,17.6465,17.6752,125400.0
2005-06-08 14:00:00,30.8,30.8,30.72,30.72,176600.0,17.681,17.681,17.635,17.635,176600.0
2005-06-08 14:10:00,30.72,30.72,30.68,30.71,204800.0,17.635,17.635,17.6121,17.6293,204800.0
2005-06-08 14:20:00,30.7,30.74,30.7,30.73,167400.0,17.6236,17.6465,17.6236,17.6408,167400.0
2005-06-08 14:30:00,30.73,30.74,30.7,30.74,115400.0,17.6408,17.6465,17.6236,17.6465,115400.0
2005-06-08 14:40:00,30.74,30.74,30.68,30.69,95200.0,17.6465,17.6465,17.6121,17.6178,95200.0
2005-06-08 14:50:00,30.69,30.71,30.68,30.71,572800.0,17.6178,17.6293,17.6121,17.6293,572800.0
2005-06-08 15:00:00,30.71,30.73,30.7,30.73,351400.0,17.6293,17.6408,17.6236,17.6408,351400.0
2005-06-08 15:10:00,30.73,30.78,30.72,30.78,150600.0,17.6408,17.6695,17.635,17.6695,150600.0
2005-06-08 15:20:00,30.78,30.78,30.74,30.74,128200.0,17.6695,17.6695,17.6465,17.6465,128200.0
2005-06-08 15:30:00,30.75,30.75,30.72,30.74,134000.0,17.6523,17.6523,17.635,17.6465,134000.0
2005-06-08 15:40:00,30.74,30.79,30.73,30.79,253800.0,17.6465,17.6752,17.6408,17.6752,253800.0
2005-06-08 15:50:00,30.79,30.81,30.75,30.75,253600.0,17.6752,17.6867,17.6523,17.6523,253600.0
2005-06-09 09:30:00,30.75,30.75,30.68,30.7,157000.0,17.6523,17.6523,17.6121,17.6236,157000.0
2005-06-09 09:40:00,30.7,30.73,30.68,30.71,199200.0,17.6236,17.6408,17.6121,17.6293,199200.0
2005-06-09 09:50:00,30.72,30.73,30.7,30.7,225600.0,17.635,17.6408,17.6236,17.6236,225600.0
2005-06-09 10:00:00,30.7,30.8,30.65,30.79,297400.0,17.6236,17.681,17.5949,17.6752,297400.0
2005-06-09 10:10:00,30.79,30.79,30.65,30.68,177000.0,17.6752,17.6752,17.5949,17.6121,177000.0
2005-06-09 10:20:00,30.67,30.71,30.67,30.68,136200.0,17.6063,17.6293,17.6063,17.6121,136200.0
2005-06-09 10:30:00,30.68,30.71,30.66,30.69,103000.0,17.6121,17.6293,17.6006,17.6178,103000.0
2005-06-09 10:40:00,30.69,30.69,30.65,30.68,82600.0,17.6178,17.6178,17.5949,17.6121,82600.0
2005-06-09 10:50:00,30.68,30.72,30.68,30.71,137200.0,17.6121,17.635,17.6121,17.6293,137200.0
2005-06-09 11:00:00,30.71,30.74,30.71,30.73,66600.0,17.6293,17.6465,17.6293,17.6408,66600.0
2005-06-09 11:10:00,30.73,30.74,30.68,30.71,100000.0,17.6408,17.6465,17.6121,17.6293,100000.0
2005-06-09 11:20:00,30.71,30.71,30.68,30.68,49600.0,17.6293,17.6293,17.6121,17.6121,49600.0
2005-06-09 11:30:00,30.68,30.75,30.68,30.75,113800.0,17.6121,17.6523,17.6121,17.6523,113800.0
2005-06-09 11:40:00,30.75,30.81,30.74,30.76,191400.0,17.6523,17.6867,17.6465,17.658,191400.0
2005-06-09 11:50:00,30.76,30.77,30.75,30.75,66200.0,17.658,17.6637,17.6523,17.6523,66200.0
2005-06-09 12:00:00,30.75,30.78,30.72,30.74,130000.0,17.6523,17.6695,17.635,17.6465,130000.0
2005-06-09 12:10:00,30.74,30.74,30.7,30.73,77000.0,17.6465,17.6465,17.6236,17.6408,77000.0
2005-06-09 12:20:00,30.73,30.82,30.73,30.8,181000.0,17.6408,17.6924,17.6408,17.681,181000.0
2005-06-09 12:30:00,30.8,30.81,30.77,30.79,113600.0,17.681,17.6867,17.6637,17.6752,113600.0
2005-06-09 12:40:00,30.79,30.79,30.77,30.78,79600.0,17.6752,17.6752,17.6637,17.6695,79600.0
2005-06-09 12:50:00,30.78,30.79,30.76,30.76,87400.0,17.6695,17.6752,17.658,17.658,87400.0
2005-06-09 13:00:00,30.76,30.8,30.75,30.79,61000.0,17.658,17.681,17.6523,17.6752,61000.0
2005-06-09 13:10:00,30.79,30.79,30.73,30.73,89600.0,17.6752,17.6752,17.6408,17.6408,89600.0
2005-06-09 13:20:00,30.73,30.75,30.69,30.73,256000.0,17.6408,17.6523,17.6178,17.6408,256000.0
2005-06-09 13:30:00,30.73,30.75,30.71,30.72,58600.0,17.6408,17.6523,17.6293,17.635,58600.0
2005-06-09 13:40:00,30.72,30.73,30.71,30.72,20600.0,17.635,17.6408,17.6293,17.635,20600.0
2005-06-09 13:50:00,30.71,30.77,30.7,30.73,109600.0,17.6293,17.6637,17.6236,17.6408,109600.0
2005-06-09 14:00:00,30.73,30.73,30.69,30.72,84000.0,17.6408,17.6408,17.6178,17.635,84000.0
2005-06-09 14:10:00,30.72,30.74,30.7,30.7,56000.0,17.635,17.6465,17.6236,17.6236,56000.0
2005-06-09 14:20:00,30.7,30.71,30.67,30.68,179200.0,17.6236,17.6293,17.6063,17.6121,179200.0
2005-06-09 14:30:00,30.68,30.71,30.65,30.67,175000.0,17.6121,17.6293,17.5949,17.6063,175000.0
2005-06-09 14:40:00,30.67,30.73,30.66,30.66,80800.0,17.6063,17.6408,17.6006,17.6006,80800.0
2005-06-09 14:50:00,30.66,30.67,30.64,30.67,80000.0,17.6006,17.6063,17.5891,17.6063,80000.0
2005-06-09 15:00:00,30.67,30.7,30.65,30.7,108800.0,17.6063,17.6236,17.5949,17.6236,108800.0
2005-06-09 15:10:00,30.7,30.73,30.7,30.7,132000.0,17.6236,17.6408,17.6236,17.6236,132000.0
2005-06-09 15:20:00,30.7,30.7,30.67,30.67,219800.0,17.6236,17.6236,17.6063,17.6063,219800.0
2005-06-09 15:30:00,30.68,30.7,30.66,30.67,141600.0,17.6121,17.6236,17.6006,17.6063,141600.0
2005-06-09 15:40:00,30.67,30.67,30.65,30.66,184000.0,17.6063,17.6063,17.5949,17.6006,184000.0
2005-06-09 15:50:00,30.68,30.69,30.65,30.68,217000.0,17.6121,17.6178,17.5949,17.6121,217000.0
2005-06-10 09:30:00,31.11,31.11,30.7,30.74,235600.0,17.8589,17.8589,17.6236,17.6465,235600.0
2005-06-10 09:40:00,30.74,30.75,30.66,30.67,113600.0,17.6465,17.6523,17.6006,17.6063,113600.0
2005-06-10 09:50:00,30.67,30.68,30.63,30.64,101000.0,17.6063,17.6121,17.5834,17.5891,101000.0
2005-06-10 10:00:00,30.64,30.67,30.63,30.64,175200.0,17.5891,17.6063,17.5834,17.5891,175200.0
2005-06-10 10:10:00,30.64,30.66,30.63,30.63,123000.0,17.5891,17.6006,17.5834,17.5834,123000.0
2005-06-10 10:20:00,30.63,30.63,30.6,30.61,107800.0,17.5834,17.5834,17.5661,17.5719,107800.0
2005-06-10 10:30:00,30.61,30.63,30.6,30.61,125800.0,17.5719,17.5834,17.5661,17.5719,125800.0
2005-06-10 10:40:00,30.61,30.65,30.6,30.63,112000.0,17.5719,17.5949,17.5661,17.5834,112000.0
2005-06-10 10:50:00,30.63,30.63,30.58,30.6,96200.0,17.5834,17.5834,17.5547,17.5661,96200.0
2005-06-10 11:00:00,30.6,30.61,30.58,30.61,70200.0,17.5661,17.5719,17.5547,17.5719,70200.0
2005-06-10 11:10:00,30.61,30.61,30.59,30.59,54200.0,17.5719,17.5719,17.5604,17.5604,54200.0
2005-06-10 11:20:00,30.59,30.6,30.56,30.57,113000.0,17.5604,17.5661,17.5432,17.5489,113000.0
2005-06-10 11:30:00,30.57,30.58,30.54,30.56,117200.0,17.5489,17.5547,17.5317,17.5432,117200.0
2005-06-10 11:40:00,30.56,30.57,30.55,30.55,332600.0,17.5432,17.5489,17.5374,17.5374,332600.0
2005-06-10 11:50:00,30.57,30.6,30.53,30.54,130400.0,17.5489,17.5661,17.526,17.5317,130400.0
2005-06-10 12:00:00,30.53,30.58,30.53,30.55,71600.0,17.526,17.5547,17.526,17.5374,71600.0
2005-06-10 12:10:00,30.55,30.55,30.49,30.53,161400.0,17.5374,17.5374,17.503,17.526,161400.0
2005-06-10 12:20:00,30.53,30.53,30.51,30.52,121600.0,17.526,17.526,17.5145,17.5202,121600.0
2005-06-10 12:30:00,30.52,30.55,30.52,30.52,78400.0,17.5202,17.5374,17.5202,17.5202,78400.0
2005-06-10 12:40:00,30.53,30.53,30.51,30.53,93400.0,17.526,17.526,17.5145,17.526,93400.0
2005-06-10 12:50:00,30.53,30.56,30.52,30.55,78800.0,17.526,17.5432,17.5202,17.5374,78800.0
2005-06-10 13:00:00,30.55,30.58,30.53,30.57,99400.0,17.5374,17.5547,17.526,17.5489,99400.0
2005-06-10 13:10:00,30.57,30.59,30.57,30.58,126400.0,17.5489,17.5604,17.5489,17.5547,126400.0
2005-06-10 13:20:00,30.59,30.6,30.54,30.54,67600.0,17.5604,17.5661,17.5317,17.5317,67600.0
2005-06-10 13:30:00,30.55,30.58,30.54,30.58,63800.0,17.5374,17.5547,17.5317,17.5547,63800.0
2005-06-10 13:40:00,30.58,30.58,30.57,30.57,49800.0,17.5547,17.5547,17.5489,17.5489,49800.0
2005-06-10 13:50:00,30.57,30.57,30.53,30.53,35200.0,17.5489,17.5489,17.526,17.526,35200.0
2005-06-10 14:00:00,30.52,30.55,30.5,30.52,66600.0,17.5202,17.5374,17.5087,17.5202,66600.0
2005-06-10 14:10:00,30.51,30.52,30.5,30.5,50200.0,17.5145,17.5202,17.5087,17.5087,50200.0
2005-06-10 14:20:00,30.5,30.53,30.5,30.52,108200.0,17.5087,17.526,17.5087,17.5202,108200.0
2005-06-10 14:30:00,30.51,30.51,30.5,30.51,197200.0,17.5145,17.5145,17.5087,17.5145,197200.0
2005-06-10 14:40:00,30.51,30.51,30.46,30.5,144400.0,17.5145,17.5145,17.4858,17.5087,144400.0
2005-06-10 14:50:00,30.47,30.5,30.46,30.5,129200.0,17.4915,17.5087,17.4858,17.5087,129200.0
2005-06-10 15:00:00,30.5,30.56,30.5,30.55,118400.0,17.5087,17.5432,17.5087,17.5374,118400.0
2005-06-10 15:10:00,30.55,30.61,30.55,30.58,91600.0,17.5374,17.5719,17.5374,17.5547,91600.0
2005-06-10 15:20:00,30.57,30.61,30.57,30.61,91800.0,17.5489,17.5719,17.5489,17.5719,91800.0
2005-06-10 15:30:00,30.61,30.68,30.61,30.67,180400.0,17.5719,17.6121,17.5719,17.6063,180400.0
2005-06-10 15:40:00,30.67,30.69,30.65,30.67,221800.0,17.6063,17.6178,17.5949,17.6063,221800.0
2005-06-10 15:50:00,30.67,30.67,30.64,30.66,227000.0,17.6063,17.6063,17.5891,17.6006,227000.0
2005-06-13 09:30:00,30.59,30.69,30.59,30.64,181400.0,17.5604,17.6178,17.5604,17.5891,181400.0
2005-06-13 09:40:00,30.64,30.64,30.55,30.57,108800.0,17.5891,17.5891,17.5374,17.5489,108800.0
2005-06-13 09:50:00,30.57,30.61,30.55,30.55,90600.0,17.5489,17.5719,17.5374,17.5374,90600.0
2005-06-13 10:00:00,30.54,30.56,30.51,30.52,81200.0,17.5317,17.5432,17.5145,17.5202,81200.0
2005-06-13 10:10:00,30.5,30.51,30.47,30.49,64000.0,17.5087,17.5145,17.4915,17.503,64000.0
2005-06-13 10:20:00,30.49,30.56,30.49,30.56,109200.0,17.503,17.5432,17.503,17.5432,109200.0
2005-06-13 10:30:00,30.56,30.7,30.56,30.6,174000.0,17.5432,17.6236,17.5432,17.5661,174000.0
2005-06-13 10:40:00,30.6,30.63,30.6,30.63,184000.0,17.5661,17.5834,17.5661,17.5834,184000.0
2005-06-13 10:50:00,30.61,30.63,30.6,30.61,118400.0,17.5719,17.5834,17.5661,17.5719,118400.0
2005-06-13 11:00:00,30.63,30.75,30.62,30.75,198200.0,17.5834,17.6523,17.5776,17.6523,198200.0
2005-06-13 11:10:00,30.75,30.75,30.71,30.74,98800.0,17.6523,17.6523,17.6293,17.6465,98800.0
2005-06-13 11:20:00,30.74,30.75,30.68,30.7,124200.0,17.6465,17.6523,17.6121,17.6236,124200.0
2005-06-13 11:30:00,30.68,30.7,30.65,30.67,135400.0,17.6121,17.6236,17.5949,17.6063,135400.0
2005-06-13 11:40:00,30.67,30.67,30.63,30.65,91600.0,17.6063,17.6063,17.5834,17.5949,91600.0
2005-06-13 11:50:00,30.63,30.65,30.61,30.63,62200.0,17.5834,17.5949,17.5719,17.5834,62200.0
2005-06-13 12:00:00,30.64,30.64,30.61,30.62,55000.0,17.5891,17.5891,17.5719,17.5776,55000.0
2005-06-13 12:10:00,30.62,30.62,30.57,30.57,117000.0,17.5776,17.5776,17.5489,17.5489,117000.0
2005-06-13 12:20:00,30.57,30.59,30.56,30.59,77000.0,17.5489,17.5604,17.5432,17.5604,77000.0
2005-06-13 12:30:00,30.59,30.6,30.56,30.56,43600.0,17.5604,17.5661,17.5432,17.5432,43600.0
2005-06-13 12:40:00,30.56,30.6,30.55,30.59,66600.0,17.5432,17.5661,17.5374,17.5604,66600.0
2005-06-13 12:50:00,30.59,30.63,30.58,30.6,70200.0,17.5604,17.5834,17.5547,17.5661,70200.0
2005-06-13 13:00:00,30.6,30.64,30.6,30.62,101200.0,17.5661,17.5891,17.5661,17.5776,101200.0
2005-06-13 13:10:00,30.63,30.63,30.61,30.61,34600.0,17.5834,17.5834,17.5719,17.5719,34600.0
2005-06-13 13:20:00,30.61,30.63,30.6,30.61,86800.0,17.5719,17.5834,17.5661,17.5719,86800.0
2005-06-13 13:30:00,30.62,30.63,30.6,30.6,69000.0,17.5776,17.5834,17.5661,17.5661,69000.0
2005-06-13 13:40:00,30.6,30.61,30.57,30.58,81600.0,17.5661,17.5719,17.5489,17.5547,81600.0
2005-06-13 13:50:00,30.58,30.58,30.53,30.55,110200.0,17.5547,17.5547,17.526,17.5374,110200.0
2005-06-13 14:00:00,30.54,30.59,30.51,30.56,117000.0,17.5317,17.5604,17.5145,17.5432,117000.0
2005-06-13 14:10:00,30.57,30.58,30.53,30.55,58000.0,17.5489,17.5547,17.526,17.5374,58000.0
2005-06-13 14:20:00,30.55,30.55,30.51,30.52,52800.0,17.5374,17.5374,17.5145,17.5202,52800.0
2005-06-13 14:30:00,30.52,30.57,30.5,30.54,98600.0,17.5202,17.5489,17.5087,17.5317,98600.0
2005-06-13 14:40:00,30.54,30.57,30.53,30.55,50600.0,17.5317,17.5489,17.526,17.5374,50600.0
2005-06-13 14:50:00,30.56,30.59,30.55,30.55,52200.0,17.5432,17.5604,17.5374,17.5374,52200.0
2005-06-13 15:00:00,30.55,30.55,30.47,30.51,117400.0,17.5374,17.5374,17.4915,17.5145,117400.0
2005-06-13 15:10:00,30.5,30.52,30.43,30.45,112200.0,17.5087,17.5202,17.4686,17.48,112200.0
2005-06-13 15:20:00,30.43,30.54,30.42,30.53,120000.0,17.4686,17.5317,17.4628,17.526,120000.0
2005-06-13 15:30:00,30.52,30.56,30.5,30.55,105400.0,17.5202,17.5432,17.5087,17.5374,105400.0
2005-06-13 15:40:00,30.56,30.56,30.52,30.55,102600.0,17.5432,17.5432,17.5202,17.5374,102600.0
2005-06-13 15:50:00,30.56,30.58,30.55,30.56,149800.0,17.5432,17.5547,17.5374,17.5432,149800.0
2005-06-14 09:30:00,30.5,30.53,30.45,30.52,291800.0,17.5087,17.526,17.48,17.5202,291800.0
2005-06-14 09:40:00,30.51,30.51,30.47,30.49,227000.0,17.5145,17.5145,17.4915,17.503,227000.0
2005-06-14 09:50:00,30.49,30.57,30.48,30.56,192200.0,17.503,17.5489,17.4973,17.5432,192200.0
2005-06-14 10:00:00,30.56,30.56,30.53,30.55,227800.0,17.5432,17.5432,17.526,17.5374,227800.0
2005-06-14 10:10:00,30.55,30.59,30.53,30.54,169800.0,17.5374,17.5604,17.526,17.5317,169800.0
2005-06-14 10:20:00,30.54,30.54,30.48,30.5,150200.0,17.5317,17.5317,17.4973,17.5087,150200.0
2005-06-14 10:30:00,30.5,30.52,30.49,30.5,102000.0,17.5087,17.5202,17.503,17.5087,102000.0
2005-06-14 10:40:00,30.5,30.52,30.48,30.49,86400.0,17.5087,17.5202,17.4973,17.503,86400.0
2005-06-14 10:50:00,30.49,30.53,30.47,30.5,90400.0,17.503,17.526,17.4915,17.5087,90400.0
2005-06-14 11:00:00,30.5,30.52,30.5,30.5,56200.0,17.5087,17.5202,17.5087,17.5087,56200.0
2005-06-14 11:10:00,30.5,30.53,30.5,30.51,73200.0,17.5087,17.526,17.5087,17.5145,73200.0
2005-06-14 11:20:00,30.51,30.51,30.49,30.49,111600.0,17.5145,17.5145,17.503,17.503,111600.0
2005-06-14 11:30:00,30.5,30.52,30.48,30.5,92800.0,17.5087,17.5202,17.4973,17.5087,92800.0
2005-06-14 11:40:00,30.51,30.54,30.49,30.51,85200.0,17.5145,17.5317,17.503,17.5145,85200.0
2005-06-14 11:50:00,30.51,30.53,30.49,30.53,160200.0,17.5145,17.526,17.503,17.526,160200.0
2005-06-14 12:00:00,30.54,30.54,30.51,30.52,88400.0,17.5317,17.5317,17.5145,17.5202,88400.0
2005-06-14 12:10:00,30.52,30.56,30.52,30.56,53000.0,17.5202,17.5432,17.5202,17.5432,53000.0
2005-06-14 12:20:00,30.57,30.57,30.54,30.54,95200.0,17.5489,17.5489,17.5317,17.5317,95200.0
2005-06-14 12:30:00,30.55,30.55,30.54,30.54,75800.0,17.5374,17.5374,17.5317,17.5317,75800.0
2005-06-14 12:40:00,30.54,30.55,30.53,30.55,94200.0,17.5317,17.5374,17.526,17.5374,94200.0
2005-06-14 12:50:00,30.56,30.56,30.54,30.54,51400.0,17.5432,17.5432,17.5317,17.5317,51400.0
2005-06-14 13:00:00,30.54,30.54,30.53,30.53,70400.0,17.5317,17.5317,17.526,17.526,70400.0
2005-06-14 13:10:00,30.53,30.53,30.52,30.52,375800.0,17.526,17.526,17.5202,17.5202,375800.0
2005-06-14 13:20:00,30.52,30.53,30.52,30.52,120000.0,17.5202,17.526,17.5202,17.5202,120000.0
2005-06-14 13:30:00,30.52,30.53,30.5,30.53,130600.0,17.5202,17.526,17.5087,17.526,130600.0
2005-06-14 13:40:00,30.53,30.58,30.52,30.56,241800.0,17.526,17.5547,17.5202,17.5432,241800.0
2005-06-14 13:50:00,30.56,30.63,30.54,30.63,87200.0,17.5432,17.5834,17.5317,17.5834,87200.0
2005-06-14 14:00:00,30.64,30.65,30.59,30.59,66800.0,17.5891,17.5949,17.5604,17.5604,66800.0
2005-06-14 14:10:00,30.59,30.59,30.56,30.59,90400.0,17.5604,17.5604,17.5432,17.5604,90400.0
2005-06-14 14:20:00,30.58,30.59,30.53,30.53,112200.0,17.5547,17.5604,17.526,17.526,112200.0
2005-06-14 14:30:00,30.53,30.58,30.53,30.55,135200.0,17.526,17.5547,17.526,17.5374,135200.0
2005-06-14 14:40:00,30.55,30.57,30.53,30.54,126200.0,17.5374,17.5489,17.526,17.5317,126200.0
2005-06-14 14:50:00,30.54,30.56,30.52,30.56,110000.0,17.5317,17.5432,17.5202,17.5432,110000.0
2005-06-14 15:00:00,30.56,30.56,30.53,30.55,70400.0,17.5432,17.5432,17.526,17.5374,70400.0
2005-06-14 15:10:00,30.55,30.57,30.54,30.57,90200.0,17.5374,17.5489,17.5317,17.5489,90200.0
2005-06-14 15:20:00,30.57,30.6,30.56,30.59,172000.0,17.5489,17.5661,17.5432,17.5604,172000.0
2005-06-14 15:30:00,30.59,30.6,30.57,30.6,83400.0,17.5604,17.5661,17.5489,17.5661,83400.0
2005-06-14 15:40:00,30.59,30.61,30.57,30.6,84200.0,17.5604,17.5719,17.5489,17.5661,84200.0
2005-06-14 15:50:00,30.6,30.61,30.58,30.61,190000.0,17.5661,17.5719,17.5547,17.5719,190000.0
2005-06-15 09:30:00,30.61,30.61,30.55,30.59,252800.0,17.5719,17.5719,17.5374,17.5604,252800.0
2005-06-15 09:40:00,30.58,30.65,30.58,30.64,163800.0,17.5547,17.5949,17.5547,17.5891,163800.0
2005-06-15 09:50:00,30.64,30.65,30.6,30.6,105800.0,17.5891,17.5949,17.5661,17.5661,105800.0
2005-06-15 10:00:00,30.6,30.61,30.58,30.6,131400.0,17.5661,17.5719,17.5547,17.5661,131400.0
2005-06-15 10:10:00,30.6,30.65,30.59,30.63,117400.0,17.5661,17.5949,17.5604,17.5834,117400.0
2005-06-15 10:20:00,30.64,30.66,30.61,30.62,94800.0,17.5891,17.6006,17.5719,17.5776,94800.0
2005-06-15 10:30:00,30.63,30.67,30.6,30.64,234400.0,17.5834,17.6063,17.5661,17.5891,234400.0
2005-06-15 10:40:00,30.65,30.67,30.61,30.63,211200.0,17.5949,17.6063,17.5719,17.5834,211200.0
2005-06-15 10:50:00,30.63,30.63,30.59,30.6,170000.0,17.5834,17.5834,17.5604,17.5661,170000.0
2005-06-15 11:00:00,30.6,30.67,30.6,30.65,188000.0,17.5661,17.6063,17.5661,17.5949,188000.0
2005-06-15 11:10:00,30.65,30.66,30.63,30.64,98200.0,17.5949,17.6006,17.5834,17.5891,98200.0
2005-06-15 11:20:00,30.63,30.64,30.59,30.61,90400.0,17.5834,17.5891,17.5604,17.5719,90400.0
2005-06-15 11:30:00,30.6,30.63,30.6,30.62,78400.0,17.5661,17.5834,17.5661,17.5776,78400.0
2005-06-15 11:40:00,30.61,30.61,30.56,30.57,93400.0,17.5719,17.5719,17.5432,17.5489,93400.0
2005-06-15 11:50:00,30.57,30.59,30.54,30.54,92400.0,17.5489,17.5604,17.5317,17.5317,92400.0
2005-06-15 12:00:00,30.55,30.58,30.54,30.58,108600.0,17.5374,17.5547,17.5317,17.5547,108600.0
2005-06-15 12:10:00,30.57,30.58,30.55,30.55,34200.0,17.5489,17.5547,17.5374,17.5374,34200.0
2005-06-15 12:20:00,30.55,30.57,30.54,30.56,51200.0,17.5374,17.5489,17.5317,17.5432,51200.0
2005-06-15 12:30:00,30.56,30.6,30.55,30.58,59000.0,17.5432,17.5661,17.5374,17.5547,59000.0
2005-06-15 12:40:00,30.58,30.59,30.55,30.56,58600.0,17.5547,17.5604,17.5374,17.5432,58600.0
2005-06-15 12:50:00,30.57,30.57,30.53,30.55,58000.0,17.5489,17.5489,17.526,17.5374,58000.0
2005-06-15 13:00:00,30.55,30.6,30.55,30.6,112800.0,17.5374,17.5661,17.5374,17.5661,112800.0
2005-06-15 13:10:00,30.6,30.61,30.59,30.6,67000.0,17.5661,17.5719,17.5604,17.5661,67000.0
2005-06-15 13:20:00,30.6,30.6,30.57,30.58,134200.0,17.5661,17.5661,17.5489,17.5547,134200.0
2005-06-15 13:30:00,30.58,30.58,30.56,30.58,132200.0,17.5547,17.5547,17.5432,17.5547,132200.0
2005-06-15 13:40:00,30.58,30.62,30.56,30.61,59800.0,17.5547,17.5776,17.5432,17.5719,59800.0
2005-06-15 13:50:00,30.61,30.65,30.61,30.64,97400.0,17.5719,17.5949,17.5719,17.5891,97400.0
2005-06-15 14:00:00,30.64,30.65,30.61,30.63,104800.0,17.5891,17.5949,17.5719,17.5834,104800.0
2005-06-15 14:10:00,30.62,30.68,30.61,30.67,182000.0,17.5776,17.6121,17.5719,17.6063,182000.0
2005-06-15 14:20:00,30.67,30.67,30.61,30.63,113400.0,17.6063,17.6063,17.5719,17.5834,113400.0
2005-06-15 14:30:00,30.63,30.65,30.61,30.61,72200.0,17.5834,17.5949,17.5719,17.5719,72200.0
2005-06-15 14:40:00,30.61,30.66,30.61,30.65,93200.0,17.5719,17.6006,17.5719,17.5949,93200.0
2005-06-15 14:50:00,30.64,30.67,30.63,30.64,107000.0,17.5891,17.6063,17.5834,17.5891,107000.0
2005-06-15 15:00:00,30.64,30.64,30.6,30.61,104600.0,17.5891,17.5891,17.5661,17.5719,104600.0
2005-06-15 15:10:00,30.61,30.65,30.6,30.63,59000.0,17.5719,17.5949,17.5661,17.5834,59000.0
2005-06-15 15:20:00,30.63,30.67,30.63,30.67,73400.0,17.5834,17.6063,17.5834,17.6063,73400.0
2005-06-15 15:30:00,30.67,30.68,30.65,30.65,218400.0,17.6063,17.6121,17.5949,17.5949,218400.0
2005-06-15 15:40:00,30.65,30.67,30.63,30.63,187400.0,17.5949,17.6063,17.5834,17.5834,187400.0
2005-06-15 15:50:00,30.63,30.67,30.6,30.66,352000.0,17.5834,17.6063,17.5661,17.6006,352000.0
2005-06-16 09:30:00,30.66,30.66,30.55,30.57,179000.0,17.6006,17.6006,17.5374,17.5489,179000.0
2005-06-16 09:40:00,30.58,30.63,30.57,30.61,151400.0,17.5547,17.5834,17.5489,17.5719,151400.0
2005-06-16 09:50:00,30.6,30.6,30.56,30.58,95400.0,17.5661,17.5661,17.5432,17.5547,95400.0
2005-06-16 10:00:00,30.58,30.63,30.57,30.61,168600.0,17.5547,17.5834,17.5489,17.5719,168600.0
2005-06-16 10:10:00,30.61,30.65,30.59,30.64,53800.0,17.5719,17.5949,17.5604,17.5891,53800.0
2005-06-16 10:20:00,30.64,30.67,30.64,30.67,84200.0,17.5891,17.6063,17.5891,17.6063,84200.0
2005-06-16 10:30:00,30.67,30.7,30.66,30.7,147600.0,17.6063,17.6236,17.6006,17.6236,147600.0
2005-06-16 10:40:00,30.69,30.74,30.69,30.72,165800.0,17.6178,17.6465,17.6178,17.635,165800.0
2005-06-16 10:50:00,30.72,30.72,30.68,30.68,81000.0,17.635,17.635,17.6121,17.6121,81000.0
2005-06-16 11:00:00,30.68,30.73,30.68,30.72,67400.0,17.6121,17.6408,17.6121,17.635,67400.0
2005-06-16 11:10:00,30.71,30.72,30.68,30.68,90200.0,17.6293,17.635,17.6121,17.6121,90200.0
2005-06-16 11:20:00,30.68,30.7,30.68,30.68,60600.0,17.6121,17.6236,17.6121,17.6121,60600.0
2005-06-16 11:30:00,30.68,30.71,30.68,30.7,73600.0,17.6121,17.6293,17.6121,17.6236,73600.0
2005-06-16 11:40:00,30.7,30.71,30.68,30.69,71000.0,17.6236,17.6293,17.6121,17.6178,71000.0
2005-06-16 11:50:00,30.68,30.71,30.68,30.71,57000.0,17.6121,17.6293,17.6121,17.6293,57000.0
2005-06-16 12:00:00,30.71,30.72,30.68,30.7,140200.0,17.6293,17.635,17.6121,17.6236,140200.0
2005-06-16 12:10:00,30.7,30.7,30.66,30.67,135800.0,17.6236,17.6236,17.6006,17.6063,135800.0
2005-06-16 12:20:00,30.67,30.68,30.65,30.67,85200.0,17.6063,17.6121,17.5949,17.6063,85200.0
2005-06-16 12:30:00,30.67,30.72,30.67,30.71,104000.0,17.6063,17.635,17.6063,17.6293,104000.0
2005-06-16 12:40:00,30.71,30.72,30.69,30.71,63400.0,17.6293,17.635,17.6178,17.6293,63400.0
2005-06-16 12:50:00,30.71,30.72,30.7,30.71,55400.0,17.6293,17.635,17.6236,17.6293,55400.0
2005-06-16 13:00:00,30.71,30.73,30.7,30.72,88800.0,17.6293,17.6408,17.6236,17.635,88800.0
2005-06-16 13:10:00,30.71,30.72,30.7,30.7,98800.0,17.6293,17.635,17.6236,17.6236,98800.0
2005-06-16 13:20:00,30.7,30.72,30.68,30.7,64000.0,17.6236,17.635,17.6121,17.6236,64000.0
2005-06-16 13:30:00,30.7,30.75,30.7,30.72,99600.0,17.6236,17.6523,17.6236,17.635,99600.0
2005-06-16 13:40:00,30.72,30.74,30.7,30.72,52000.0,17.635,17.6465,17.6236,17.635,52000.0
2005-06-16 13:50:00,30.71,30.72,30.68,30.71,96800.0,17.6293,17.635,17.6121,17.6293,96800.0
2005-06-16 14:00:00,30.72,30.72,30.7,30.71,60600.0,17.635,17.635,17.6236,17.6293,60600.0
2005-06-16 14:10:00,30.71,30.71,30.68,30.68,93000.0,17.6293,17.6293,17.6121,17.6121,93000.0
2005-06-16 14:20:00,30.68,30.7,30.66,30.69,93600.0,17.6121,17.6236,17.6006,17.6178,93600.0
2005-06-16 14:30:00,30.69,30.71,30.68,30.7,71400.0,17.6178,17.6293,17.6121,17.6236,71400.0
2005-06-16 14:40:00,30.7,30.73,30.69,30.7,83200.0,17.6236,17.6408,17.6178,17.6236,83200.0
2005-06-16 14:50:00,30.7,30.73,30.7,30.73,83800.0,17.6236,17.6408,17.6236,17.6408,83800.0
2005-06-16 15:00:00,30.73,30.73,30.69,30.71,112000.0,17.6408,17.6408,17.6178,17.6293,112000.0
2005-06-16 15:10:00,30.7,30.73,30.7,30.72,59800.0,17.6236,17.6408,17.6236,17.635,59800.0
2005-06-16 15:20:00,30.71,30.72,30.69,30.7,115200.0,17.6293,17.635,17.6178,17.6236,115200.0
2005-06-16 15:30:00,30.7,30.73,30.7,30.72,156000.0,17.6236,17.6408,17.6236,17.635,156000.0
2005-06-16 15:40:00,30.72,30.74,30.71,30.72,222000.0,17.635,17.6465,17.6293,17.635,222000.0
2005-06-16 15:50:00,30.72,30.74,30.7,30.72,312200.0,17.635,17.6465,17.6236,17.635,312200.0
2005-06-17 09:30:00,31.02,31.02,30.85,30.88,4384400.0,17.8073,17.8073,17.7097,17.7269,4384400.0
2005-06-17 09:40:00,30.88,30.92,30.86,30.91,196400.0,17.7269,17.7498,17.7154,17.7441,196400.0
2005-06-17 09:50:00,30.91,30.93,30.81,30.83,220400.0,17.7441,17.7556,17.6867,17.6982,220400.0
2005-06-17 10:00:00,30.84,30.84,30.77,30.79,152400.0,17.7039,17.7039,17.6637,17.6752,152400.0
2005-06-17 10:10:00,30.79,30.84,30.75,30.79,145000.0,17.6752,17.7039,17.6523,17.6752,145000.0
2005-06-17 10:20:00,30.79,30.85,30.79,30.83,133600.0,17.6752,17.7097,17.6752,17.6982,133600.0
2005-06-17 10:30:00,30.84,30.88,30.82,30.88,193600.0,17.7039,17.7269,17.6924,17.7269,193600.0
2005-06-17 10:40:00,30.87,30.88,30.85,30.86,111200.0,17.7211,17.7269,17.7097,17.7154,111200.0
2005-06-17 10:50:00,30.86,30.86,30.8,30.81,260000.0,17.7154,17.7154,17.681,17.6867,260000.0
2005-06-17 11:00:00,30.81,30.81,30.76,30.78,176600.0,17.6867,17.6867,17.658,17.6695,176600.0
2005-06-17 11:10:00,30.78,30.78,30.74,30.75,133400.0,17.6695,17.6695,17.6465,17.6523,133400.0
2005-06-17 11:20:00,30.74,30.81,30.74,30.79,109000.0,17.6465,17.6867,17.6465,17.6752,109000.0
2005-06-17 11:30:00,30.79,30.79,30.73,30.75,78200.0,17.6752,17.6752,17.6408,17.6523,78200.0
2005-06-17 11:40:00,30.75,30.75,30.71,30.72,78600.0,17.6523,17.6523,17.6293,17.635,78600.0
2005-06-17 11:50:00,30.72,30.77,30.71,30.77,70400.0,17.635,17.6637,17.6293,17.6637,70400.0
2005-06-17 12:00:00,30.76,30.78,30.75,30.75,38200.0,17.658,17.6695,17.6523,17.6523,38200.0
2005-06-17 12:10:00,30.75,30.75,30.73,30.75,43200.0,17.6523,17.6523,17.6408,17.6523,43200.0
2005-06-17 12:20:00,30.75,30.75,30.73,30.74,48400.0,17.6523,17.6523,17.6408,17.6465,48400.0
2005-06-17 12:30:00,30.74,30.77,30.74,30.76,92600.0,17.6465,17.6637,17.6465,17.658,92600.0
2005-06-17 12:40:00,30.75,30.78,30.75,30.75,59600.0,17.6523,17.6695,17.6523,17.6523,59600.0
2005-06-17 12:50:00,30.76,30.77,30.75,30.75,33400.0,17.658,17.6637,17.6523,17.6523,33400.0
2005-06-17 13:00:00,30.75,30.76,30.75,30.75,51600.0,17.6523,17.658,17.6523,17.6523,51600.0
2005-06-17 13:10:00,30.75,30.81,30.75,30.79,83200.0,17.6523,17.6867,17.6523,17.6752,83200.0
2005-06-17 13:20:00,30.79,30.79,30.75,30.77,29000.0,17.6752,17.6752,17.6523,17.6637,29000.0
2005-06-17 13:30:00,30.77,30.78,30.75,30.77,76000.0,17.6637,17.6695,17.6523,17.6637,76000.0
2005-06-17 13:40:00,30.77,30.77,30.75,30.76,43600.0,17.6637,17.6637,17.6523,17.658,43600.0
2005-06-17 13:50:00,30.76,30.79,30.75,30.78,67600.0,17.658,17.6752,17.6523,17.6695,67600.0
2005-06-17 14:00:00,30.79,30.83,30.78,30.83,65600.0,17.6752,17.6982,17.6695,17.6982,65600.0
2005-06-17 14:10:00,30.82,30.82,30.8,30.8,44800.0,17.6924,17.6924,17.681,17.681,44800.0
2005-06-17 14:20:00,30.8,30.82,30.78,30.79,85000.0,17.681,17.6924,17.6695,17.6752,85000.0
2005-06-17 14:30:00,30.79,30.8,30.77,30.77,67400.0,17.6752,17.681,17.6637,17.6637,67400.0
2005-06-17 14:40:00,30.78,30.78,30.75,30.77,59800.0,17.6695,17.6695,17.6523,17.6637,59800.0
2005-06-17 14:50:00,30.77,30.78,30.75,30.77,78400.0,17.6637,17.6695,17.6523,17.6637,78400.0
2005-06-17 15:00:00,30.77,30.8,30.77,30.79,77600.0,17.6637,17.681,17.6637,17.6752,77600.0
2005-06-17 15:10:00,30.79,30.8,30.78,30.8,74400.0,17.6752,17.681,17.6695,17.681,74400.0
2005-06-17 15:20:00,30.81,30.83,30.79,30.81,78000.0,17.6867,17.6982,17.6752,17.6867,78000.0
2005-06-17 15:30:00,30.81,30.84,30.8,30.81,91000.0,17.6867,17.7039,17.681,17.6867,91000.0
2005-06-17 15:40:00,30.8,30.86,30.8,30.85,160200.0,17.681,17.7154,17.681,17.7097,160200.0
2005-06-17 15:50:00,30.84,30.85,30.82,30.83,204400.0,17.7039,17.7097,17.6924,17.6982,204400.0
2005-06-20 09:30:00,30.75,30.75,30.63,30.64,231800.0,17.6523,17.6523,17.5834,17.5891,231800.0
2005-06-20 09:40:00,30.64,30.68,30.63,30.66,167600.0,17.5891,17.6121,17.5834,17.6006,167600.0
2005-06-20 09:50:00,30.66,30.67,30.63,30.67,49600.0,17.6006,17.6063,17.5834,17.6063,49600.0
2005-06-20 10:00:00,30.66,30.69,30.66,30.68,88400.0,17.6006,17.6178,17.6006,17.6121,88400.0
2005-06-20 10:10:00,30.68,30.72,30.68,30.72,141200.0,17.6121,17.635,17.6121,17.635,141200.0
2005-06-20 10:20:00,30.72,30.78,30.7,30.75,169000.0,17.635,17.6695,17.6236,17.6523,169000.0
2005-06-20 10:30:00,30.75,30.8,30.73,30.79,217600.0,17.6523,17.681,17.6408,17.6752,217600.0
2005-06-20 10:40:00,30.82,30.83,30.8,30.81,147800.0,17.6924,17.6982,17.681,17.6867,147800.0
2005-06-20 10:50:00,30.8,30.81,30.77,30.8,64800.0,17.681,17.6867,17.6637,17.681,64800.0
2005-06-20 11:00:00,30.81,30.83,30.77,30.78,162800.0,17.6867,17.6982,17.6637,17.6695,162800.0
2005-06-20 11:10:00,30.78,30.81,30.77,30.77,98600.0,17.6695,17.6867,17.6637,17.6637,98600.0
2005-06-20 11:20:00,30.78,30.81,30.77,30.79,87600.0,17.6695,17.6867,17.6637,17.6752,87600.0
2005-06-20 11:30:00,30.79,30.79,30.78,30.79,78400.0,17.6752,17.6752,17.6695,17.6752,78400.0
2005-06-20 11:40:00,30.78,30.8,30.77,30.8,79200.0,17.6695,17.681,17.6637,17.681,79200.0
2005-06-20 11:50:00,30.8,30.82,30.79,30.8,121600.0,17.681,17.6924,17.6752,17.681,121600.0
2005-06-20 12:00:00,30.8,30.82,30.79,30.8,134000.0,17.681,17.6924,17.6752,17.681,134000.0
2005-06-20 12:10:00,30.81,30.81,30.79,30.79,82400.0,17.6867,17.6867,17.6752,17.6752,82400.0
2005-06-20 12:20:00,30.79,30.81,30.75,30.76,75200.0,17.6752,17.6867,17.6523,17.658,75200.0
2005-06-20 12:30:00,30.77,30.8,30.77,30.78,53800.0,17.6637,17.681,17.6637,17.6695,53800.0
2005-06-20 12:40:00,30.78,30.8,30.78,30.8,36800.0,17.6695,17.681,17.6695,17.681,36800.0
2005-06-20 12:50:00,30.79,30.8,30.79,30.79,36400.0,17.6752,17.681,17.6752,17.6752,36400.0
2005-06-20 13:00:00,30.79,30.8,30.77,30.8,80800.0,17.6752,17.681,17.6637,17.681,80800.0
2005-06-20 13:10:00,30.8,30.81,30.77,30.77,83200.0,17.681,17.6867,17.6637,17.6637,83200.0
2005-06-20 13:20:00,30.77,30.78,30.75,30.77,63400.0,17.6637,17.6695,17.6523,17.6637,63400.0
2005-06-20 13:30:00,30.76,30.79,30.76,30.79,97000.0,17.658,17.6752,17.658,17.6752,97000.0
2005-06-20 13:40:00,30.79,30.81,30.78,30.81,111400.0,17.6752,17.6867,17.6695,17.6867,111400.0
2005-06-20 13:50:00,30.8,30.82,30.8,30.81,80400.0,17.681,17.6924,17.681,17.6867,80400.0
2005-06-20 14:00:00,30.81,30.82,30.81,30.81,105600.0,17.6867,17.6924,17.6867,17.6867,105600.0
2005-06-20 14:10:00,30.81,30.82,30.75,30.77,98800.0,17.6867,17.6924,17.6523,17.6637,98800.0
2005-06-20 14:20:00,30.77,30.83,30.77,30.82,94000.0,17.6637,17.6982,17.6637,17.6924,94000.0
2005-06-20 14:30:00,30.82,30.9,30.8,30.85,132600.0,17.6924,17.7384,17.681,17.7097,132600.0
2005-06-20 14:40:00,30.85,30.86,30.84,30.85,145200.0,17.7097,17.7154,17.7039,17.7097,145200.0
2005-06-20 14:50:00,30.85,30.89,30.83,30.89,110200.0,17.7097,17.7326,17.6982,17.7326,110200.0
2005-06-20 15:00:00,30.89,30.91,30.86,30.91,244400.0,17.7326,17.7441,17.7154,17.7441,244400.0
2005-06-20 15:10:00,30.91,30.94,30.91,30.92,203000.0,17.7441,17.7613,17.7441,17.7498,203000.0
2005-06-20 15:20:00,30.92,30.93,30.9,30.92,106400.0,17.7498,17.7556,17.7384,17.7498,106400.0
2005-06-20 15:30:00,30.92,30.94,30.92,30.93,162400.0,17.7498,17.7613,17.7498,17.7556,162400.0
2005-06-20 15:40:00,30.94,30.94,30.89,30.89,210000.0,17.7613,17.7613,17.7326,17.7326,210000.0
2005-06-20 15:50:00,30.89,30.9,30.87,30.87,329400.0,17.7326,17.7384,17.7211,17.7211,329400.0
2005-06-21 09:30:00,30.83,30.86,30.8,30.81,207600.0,17.6982,17.7154,17.681,17.6867,207600.0
2005-06-21 09:40:00,30.81,30.82,30.75,30.76,158200.0,17.6867,17.6924,17.6523,17.658,158200.0
2005-06-21 09:50:00,30.77,30.81,30.72,30.74,120600.0,17.6637,17.6867,17.635,17.6465,120600.0
2005-06-21 10:00:00,30.74,30.74,30.68,30.69,171200.0,17.6465,17.6465,17.6121,17.6178,171200.0
2005-06-21 10:10:00,30.69,30.74,30.66,30.71,164600.0,17.6178,17.6465,17.6006,17.6293,164600.0
2005-06-21 10:20:00,30.7,30.8,30.7,30.78,107200.0,17.6236,17.681,17.6236,17.6695,107200.0
2005-06-21 10:30:00,30.79,30.83,30.75,30.78,115600.0,17.6752,17.6982,17.6523,17.6695,115600.0
2005-06-21 10:40:00,30.78,30.85,30.75,30.77,113200.0,17.6695,17.7097,17.6523,17.6637,113200.0
2005-06-21 10:50:00,30.77,30.79,30.75,30.78,97400.0,17.6637,17.6752,17.6523,17.6695,97400.0
2005-06-21 11:00:00,30.78,30.83,30.78,30.81,100400.0,17.6695,17.6982,17.6695,17.6867,100400.0
2005-06-21 11:10:00,30.81,30.85,30.8,30.84,87400.0,17.6867,17.7097,17.681,17.7039,87400.0
2005-06-21 11:20:00,30.84,30.84,30.78,30.78,149400.0,17.7039,17.7039,17.6695,17.6695,149400.0
2005-06-21 11:30:00,30.77,30.79,30.76,30.79,60000.0,17.6637,17.6752,17.658,17.6752,60000.0
2005-06-21 11:40:00,30.79,30.83,30.79,30.82,79200.0,17.6752,17.6982,17.6752,17.6924,79200.0
2005-06-21 11:50:00,30.82,30.84,30.82,30.83,47600.0,17.6924,17.7039,17.6924,17.6982,47600.0
2005-06-21 12:00:00,30.83,30.85,30.83,30.85,53400.0,17.6982,17.7097,17.6982,17.7097,53400.0
2005-06-21 12:10:00,30.84,30.87,30.84,30.86,126200.0,17.7039,17.7211,17.7039,17.7154,126200.0
2005-06-21 12:20:00,30.86,30.87,30.83,30.83,78600.0,17.7154,17.7211,17.6982,17.6982,78600.0
2005-06-21 12:30:00,30.83,30.85,30.82,30.84,243200.0,17.6982,17.7097,17.6924,17.7039,243200.0
2005-06-21 12:40:00,30.84,30.85,30.81,30.81,93000.0,17.7039,17.7097,17.6867,17.6867,93000.0
2005-06-21 12:50:00,30.81,30.83,30.79,30.8,120800.0,17.6867,17.6982,17.6752,17.681,120800.0
2005-06-21 13:00:00,30.79,30.8,30.78,30.79,57200.0,17.6752,17.681,17.6695,17.6752,57200.0
2005-06-21 13:10:00,30.79,30.79,30.74,30.75,137800.0,17.6752,17.6752,17.6465,17.6523,137800.0
2005-06-21 13:20:00,30.75,30.76,30.71,30.75,96800.0,17.6523,17.658,17.6293,17.6523,96800.0
2005-06-21 13:30:00,30.75,30.76,30.74,30.74,31800.0,17.6523,17.658,17.6465,17.6465,31800.0
2005-06-21 13:40:00,30.74,30.8,30.74,30.78,98200.0,17.6465,17.681,17.6465,17.6695,98200.0
2005-06-21 13:50:00,30.78,30.79,30.71,30.75,110000.0,17.6695,17.6752,17.6293,17.6523,110000.0
2005-06-21 14:00:00,30.74,30.8,30.74,30.77,83600.0,17.6465,17.681,17.6465,17.6637,83600.0
2005-06-21 14:10:00,30.77,30.81,30.76,30.8,73800.0,17.6637,17.6867,17.658,17.681,73800.0
2005-06-21 14:20:00,30.8,30.8,30.77,30.79,59800.0,17.681,17.681,17.6637,17.6752,59800.0
2005-06-21 14:30:00,30.79,30.81,30.78,30.8,133800.0,17.6752,17.6867,17.6695,17.681,133800.0
2005-06-21 14:40:00,30.8,30.81,30.77,30.79,86200.0,17.681,17.6867,17.6637,17.6752,86200.0
2005-06-21 14:50:00,30.79,30.8,30.75,30.77,72400.0,17.6752,17.681,17.6523,17.6637,72400.0
2005-06-21 15:00:00,30.77,30.79,30.74,30.75,167600.0,17.6637,17.6752,17.6465,17.6523,167600.0
2005-06-21 15:10:00,30.75,30.77,30.74,30.75,130200.0,17.6523,17.6637,17.6465,17.6523,130200.0
2005-06-21 15:20:00,30.75,30.79,30.75,30.75,141200.0,17.6523,17.6752,17.6523,17.6523,141200.0
2005-06-21 15:30:00,30.76,30.81,30.74,30.81,179600.0,17.658,17.6867,17.6465,17.6867,179600.0
2005-06-21 15:40:00,30.81,30.81,30.74,30.75,228600.0,17.6867,17.6867,17.6465,17.6523,228600.0
2005-06-21 15:50:00,30.75,30.78,30.75,30.75,207000.0,17.6523,17.6695,17.6523,17.6523,207000.0
2005-06-22 09:30:00,30.9,30.95,30.88,30.93,345800.0,17.7384,17.7671,17.7269,17.7556,345800.0
2005-06-22 09:40:00,30.92,30.95,30.91,30.95,218400.0,17.7498,17.7671,17.7441,17.7671,218400.0
2005-06-22 09:50:00,30.95,30.98,30.94,30.97,171400.0,17.7671,17.7843,17.7613,17.7785,171400.0
2005-06-22 10:00:00,30.97,30.98,30.95,30.95,250600.0,17.7785,17.7843,17.7671,17.7671,250600.0
2005-06-22 10:10:00,30.95,30.96,30.92,30.93,66200.0,17.7671,17.7728,17.7498,17.7556,66200.0
2005-06-22 10:20:00,30.93,30.97,30.93,30.95,145800.0,17.7556,17.7785,17.7556,17.7671,145800.0
2005-06-22 10:30:00,30.95,30.99,30.94,30.97,193800.0,17.7671,17.79,17.7613,17.7785,193800.0
2005-06-22 10:40:00,30.98,30.98,30.92,30.92,148000.0,17.7843,17.7843,17.7498,17.7498,148000.0
2005-06-22 10:50:00,30.92,30.93,30.89,30.93,232200.0,17.7498,17.7556,17.7326,17.7556,232200.0
2005-06-22 11:00:00,30.93,30.93,30.92,30.93,134800.0,17.7556,17.7556,17.7498,17.7556,134800.0
2005-06-22 11:10:00,30.93,30.96,30.93,30.95,76200.0,17.7556,17.7728,17.7556,17.7671,76200.0
2005-06-22 11:20:00,30.94,30.97,30.94,30.95,64600.0,17.7613,17.7785,17.7613,17.7671,64600.0
2005-06-22 11:30:00,30.95,30.97,30.93,30.96,82200.0,17.7671,17.7785,17.7556,17.7728,82200.0
2005-06-22 11:40:00,30.96,30.98,30.94,30.97,64000.0,17.7728,17.7843,17.7613,17.7785,64000.0
2005-06-22 11:50:00,30.97,30.98,30.96,30.97,82000.0,17.7785,17.7843,17.7728,17.7785,82000.0
2005-06-22 12:00:00,30.97,30.99,30.96,30.97,69600.0,17.7785,17.79,17.7728,17.7785,69600.0
2005-06-22 12:10:00,30.97,31.0,30.97,30.98,102200.0,17.7785,17.7958,17.7785,17.7843,102200.0
2005-06-22 12:20:00,30.98,30.99,30.96,30.97,76200.0,17.7843,17.79,17.7728,17.7785,76200.0
2005-06-22 12:30:00,30.98,30.99,30.97,30.99,36000.0,17.7843,17.79,17.7785,17.79,36000.0
2005-06-22 12:40:00,30.99,31.0,30.99,31.0,161400.0,17.79,17.7958,17.79,17.7958,161400.0
2005-06-22 12:50:00,31.0,31.02,30.99,31.02,200400.0,17.7958,17.8073,17.79,17.8073,200400.0
2005-06-22 13:00:00,31.0,31.04,31.0,31.01,134400.0,17.7958,17.8187,17.7958,17.8015,134400.0
2005-06-22 13:10:00,31.02,31.02,31.0,31.01,235800.0,17.8073,17.8073,17.7958,17.8015,235800.0
2005-06-22 13:20:00,31.0,31.02,31.0,31.0,150800.0,17.7958,17.8073,17.7958,17.7958,150800.0
2005-06-22 13:30:00,31.0,31.03,30.99,31.0,226600.0,17.7958,17.813,17.79,17.7958,226600.0
2005-06-22 13:40:00,31.0,31.01,30.98,30.98,135200.0,17.7958,17.8015,17.7843,17.7843,135200.0
2005-06-22 13:50:00,30.98,31.0,30.98,30.99,94600.0,17.7843,17.7958,17.7843,17.79,94600.0
2005-06-22 14:00:00,31.0,31.0,30.93,30.95,137600.0,17.7958,17.7958,17.7556,17.7671,137600.0
2005-06-22 14:10:00,30.95,30.98,30.95,30.97,155800.0,17.7671,17.7843,17.7671,17.7785,155800.0
2005-06-22 14:20:00,30.97,30.99,30.94,30.99,100800.0,17.7785,17.79,17.7613,17.79,100800.0
2005-06-22 14:30:00,30.99,31.0,30.97,30.98,67800.0,17.79,17.7958,17.7785,17.7843,67800.0
2005-06-22 14:40:00,30.98,31.0,30.95,31.0,90600.0,17.7843,17.7958,17.7671,17.7958,90600.0
2005-06-22 14:50:00,31.0,31.02,30.98,30.99,153200.0,17.7958,17.8073,17.7843,17.79,153200.0
2005-06-22 15:00:00,30.99,31.0,30.95,30.97,151400.0,17.79,17.7958,17.7671,17.7785,151400.0
2005-06-22 15:10:00,30.97,31.0,30.97,31.0,81600.0,17.7785,17.7958,17.7785,17.7958,81600.0
2005-06-22 15:20:00,31.0,31.01,30.97,30.98,105000.0,17.7958,17.8015,17.7785,17.7843,105000.0
2005-06-22 15:30:00,30.98,30.98,30.95,30.97,155200.0,17.7843,17.7843,17.7671,17.7785,155200.0
2005-06-22 15:40:00,30.97,30.97,30.93,30.93,182000.0,17.7785,17.7785,17.7556,17.7556,182000.0
2005-06-22 15:50:00,30.94,30.94,30.86,30.86,495600.0,17.7613,17.7613,17.7154,17.7154,495600.0
2005-06-23 09:30:00,30.84,30.87,30.8,30.84,388400.0,17.7039,17.7211,17.681,17.7039,388400.0
2005-06-23 09:40:00,30.84,30.84,30.77,30.77,229800.0,17.7039,17.7039,17.6637,17.6637,229800.0
2005-06-23 09:50:00,30.78,30.81,30.78,30.79,100600.0,17.6695,17.6867,17.6695,17.6752,100600.0
2005-06-23 10:00:00,30.79,30.82,30.77,30.81,193200.0,17.6752,17.6924,17.6637,17.6867,193200.0
2005-06-23 10:10:00,30.81,30.81,30.73,30.73,307600.0,17.6867,17.6867,17.6408,17.6408,307600.0
2005-06-23 10:20:00,30.73,30.8,30.72,30.79,68800.0,17.6408,17.681,17.635,17.6752,68800.0
2005-06-23 10:30:00,30.79,30.8,30.74,30.75,275200.0,17.6752,17.681,17.6465,17.6523,275200.0
2005-06-23 10:40:00,30.75,30.77,30.7,30.71,107600.0,17.6523,17.6637,17.6236,17.6293,107600.0
2005-06-23 10:50:00,30.71,30.73,30.68,30.71,153400.0,17.6293,17.6408,17.6121,17.6293,153400.0
2005-06-23 11:00:00,30.72,30.75,30.71,30.75,77000.0,17.635,17.6523,17.6293,17.6523,77000.0
2005-06-23 11:10:00,30.75,30.75,30.72,30.75,101800.0,17.6523,17.6523,17.635,17.6523,101800.0
2005-06-23 11:20:00,30.75,30.81,30.74,30.77,110800.0,17.6523,17.6867,17.6465,17.6637,110800.0
2005-06-23 11:30:00,30.77,30.78,30.75,30.78,49200.0,17.6637,17.6695,17.6523,17.6695,49200.0
2005-06-23 11:40:00,30.78,30.79,30.75,30.79,68400.0,17.6695,17.6752,17.6523,17.6752,68400.0
2005-06-23 11:50:00,30.79,30.82,30.75,30.75,182200.0,17.6752,17.6924,17.6523,17.6523,182200.0
2005-06-23 12:00:00,30.75,30.77,30.73,30.77,169600.0,17.6523,17.6637,17.6408,17.6637,169600.0
2005-06-23 12:10:00,30.77,30.78,30.75,30.75,91400.0,17.6637,17.6695,17.6523,17.6523,91400.0
2005-06-23 12:20:00,30.75,30.77,30.75,30.75,86800.0,17.6523,17.6637,17.6523,17.6523,86800.0
2005-06-23 12:30:00,30.75,30.77,30.75,30.75,196000.0,17.6523,17.6637,17.6523,17.6523,196000.0
2005-06-23 12:40:00,30.75,30.75,30.75,30.75,44800.0,17.6523,17.6523,17.6523,17.6523,44800.0
2005-06-23 12:50:00,30.75,30.75,30.73,30.73,128800.0,17.6523,17.6523,17.6408,17.6408,128800.0
2005-06-23 13:00:00,30.72,30.74,30.7,30.7,82200.0,17.635,17.6465,17.6236,17.6236,82200.0
2005-06-23 13:10:00,30.7,30.71,30.68,30.7,98000.0,17.6236,17.6293,17.6121,17.6236,98000.0
2005-06-23 13:20:00,30.71,30.71,30.68,30.69,47600.0,17.6293,17.6293,17.6121,17.6178,47600.0
2005-06-23 13:30:00,30.68,30.7,30.61,30.61,196600.0,17.6121,17.6236,17.5719,17.5719,196600.0
2005-06-23 13:40:00,30.62,30.63,30.57,30.57,236200.0,17.5776,17.5834,17.5489,17.5489,236200.0
2005-06-23 13:50:00,30.57,30.6,30.5,30.6,253400.0,17.5489,17.5661,17.5087,17.5661,253400.0
2005-06-23 14:00:00,30.59,30.61,30.57,30.6,139000.0,17.5604,17.5719,17.5489,17.5661,139000.0
2005-06-23 14:10:00,30.6,30.65,30.56,30.65,124400.0,17.5661,17.5949,17.5432,17.5949,124400.0
2005-06-23 14:20:00,30.65,30.66,30.58,30.6,140200.0,17.5949,17.6006,17.5547,17.5661,140200.0
2005-06-23 14:30:00,30.6,30.63,30.58,30.63,58400.0,17.5661,17.5834,17.5547,17.5834,58400.0
2005-06-23 14:40:00,30.61,30.62,30.56,30.6,104000.0,17.5719,17.5776,17.5432,17.5661,104000.0
2005-06-23 14:50:00,30.6,30.6,30.55,30.58,133800.0,17.5661,17.5661,17.5374,17.5547,133800.0
2005-06-23 15:00:00,30.58,30.6,30.51,30.52,232400.0,17.5547,17.5661,17.5145,17.5202,232400.0
2005-06-23 15:10:00,30.52,30.57,30.51,30.57,83400.0,17.5202,17.5489,17.5145,17.5489,83400.0
2005-06-23 15:20:00,30.57,30.59,30.54,30.55,174000.0,17.5489,17.5604,17.5317,17.5374,174000.0
2005-06-23 15:30:00,30.55,30.59,30.53,30.57,188400.0,17.5374,17.5604,17.526,17.5489,188400.0
2005-06-23 15:40:00,30.57,30.58,30.55,30.57,213000.0,17.5489,17.5547,17.5374,17.5489,213000.0
2005-06-23 15:50:00,30.58,30.58,30.52,30.52,417800.0,17.5547,17.5547,17.5202,17.5202,417800.0
2005-06-24 09:30:00,30.16,30.48,30.0,30.46,247800.0,17.3136,17.4973,17.2217,17.4858,247800.0
2005-06-24 09:40:00,30.46,30.46,30.42,30.45,173400.0,17.4858,17.4858,17.4628,17.48,173400.0
2005-06-24 09:50:00,30.44,30.46,30.42,30.46,170800.0,17.4743,17.4858,17.4628,17.4858,170800.0
2005-06-24 10:00:00,30.46,30.5,30.43,30.45,292400.0,17.4858,17.5087,17.4686,17.48,292400.0
2005-06-24 10:10:00,30.45,30.46,30.43,30.43,306200.0,17.48,17.4858,17.4686,17.4686,306200.0
2005-06-24 10:20:00,30.43,30.46,30.43,30.43,228000.0,17.4686,17.4858,17.4686,17.4686,228000.0
2005-06-24 10:30:00,30.43,30.43,30.41,30.42,274800.0,17.4686,17.4686,17.4571,17.4628,274800.0
2005-06-24 10:40:00,30.4,30.43,30.4,30.42,294400.0,17.4513,17.4686,17.4513,17.4628,294400.0
2005-06-24 10:50:00,30.42,30.43,30.38,30.41,324000.0,17.4628,17.4686,17.4399,17.4571,324000.0
2005-06-24 11:00:00,30.41,30.44,30.41,30.43,146200.0,17.4571,17.4743,17.4571,17.4686,146200.0
2005-06-24 11:10:00,30.42,30.43,30.39,30.41,424600.0,17.4628,17.4686,17.4456,17.4571,424600.0
2005-06-24 11:20:00,30.41,30.42,30.39,30.4,115600.0,17.4571,17.4628,17.4456,17.4513,115600.0
2005-06-24 11:30:00,30.4,30.43,30.38,30.38,271000.0,17.4513,17.4686,17.4399,17.4399,271000.0
2005-06-24 11:40:00,30.38,30.45,30.38,30.44,119000.0,17.4399,17.48,17.4399,17.4743,119000.0
2005-06-24 11:50:00,30.45,30.46,30.41,30.44,216200.0,17.48,17.4858,17.4571,17.4743,216200.0
2005-06-24 12:00:00,30.44,30.44,30.42,30.43,153000.0,17.4743,17.4743,17.4628,17.4686,153000.0
2005-06-24 12:10:00,30.43,30.45,30.42,30.43,292600.0,17.4686,17.48,17.4628,17.4686,292600.0
2005-06-24 12:20:00,30.43,30.46,30.42,30.43,153200.0,17.4686,17.4858,17.4628,17.4686,153200.0
2005-06-24 12:30:00,30.43,30.46,30.42,30.43,180400.0,17.4686,17.4858,17.4628,17.4686,180400.0
2005-06-24 12:40:00,30.43,30.43,30.42,30.43,74800.0,17.4686,17.4686,17.4628,17.4686,74800.0
2005-06-24 12:50:00,30.43,30.48,30.42,30.46,294800.0,17.4686,17.4973,17.4628,17.4858,294800.0
2005-06-24 13:00:00,30.47,30.47,30.43,30.43,124600.0,17.4915,17.4915,17.4686,17.4686,124600.0
2005-06-24 13:10:00,30.43,30.44,30.41,30.42,189000.0,17.4686,17.4743,17.4571,17.4628,189000.0
2005-06-24 13:20:00,30.43,30.43,30.41,30.42,114200.0,17.4686,17.4686,17.4571,17.4628,114200.0
2005-06-24 13:30:00,30.42,30.43,30.41,30.43,131200.0,17.4628,17.4686,17.4571,17.4686,131200.0
2005-06-24 13:40:00,30.42,30.43,30.4,30.42,104800.0,17.4628,17.4686,17.4513,17.4628,104800.0
2005-06-24 13:50:00,30.42,30.43,30.4,30.4,155400.0,17.4628,17.4686,17.4513,17.4513,155400.0
2005-06-24 14:00:00,30.41,30.41,30.35,30.37,283800.0,17.4571,17.4571,17.4226,17.4341,283800.0
2005-06-24 14:10:00,30.37,30.4,30.37,30.39,90000.0,17.4341,17.4513,17.4341,17.4456,90000.0
2005-06-24 14:20:00,30.4,30.4,30.36,30.38,111000.0,17.4513,17.4513,17.4284,17.4399,111000.0
2005-06-24 14:30:00,30.37,30.41,30.36,30.39,135200.0,17.4341,17.4571,17.4284,17.4456,135200.0
2005-06-24 14:40:00,30.4,30.4,30.38,30.38,111800.0,17.4513,17.4513,17.4399,17.4399,111800.0
2005-06-24 14:50:00,30.38,30.38,30.33,30.36,222600.0,17.4399,17.4399,17.4112,17.4284,222600.0
2005-06-24 15:00:00,30.36,30.39,30.35,30.36,129800.0,17.4284,17.4456,17.4226,17.4284,129800.0
2005-06-24 15:10:00,30.36,30.36,30.32,30.35,241400.0,17.4284,17.4284,17.4054,17.4226,241400.0
2005-06-24 15:20:00,30.36,30.44,30.35,30.43,185400.0,17.4284,17.4743,17.4226,17.4686,185400.0
2005-06-24 15:30:00,30.43,30.48,30.42,30.47,181200.0,17.4686,17.4973,17.4628,17.4915,181200.0
2005-06-24 15:40:00,30.47,30.48,30.43,30.43,247200.0,17.4915,17.4973,17.4686,17.4686,247200.0
2005-06-24 15:50:00,30.42,30.43,30.36,30.36,298200.0,17.4628,17.4686,17.4284,17.4284,298200.0
2005-06-27 09:30:00,30.34,30.41,30.31,30.41,182200.0,17.4169,17.4571,17.3997,17.4571,182200.0
2005-06-27 09:40:00,30.42,30.43,30.32,30.39,95600.0,17.4628,17.4686,17.4054,17.4456,95600.0
2005-06-27 09:50:00,30.38,30.38,30.3,30.32,70800.0,17.4399,17.4399,17.3939,17.4054,70800.0
2005-06-27 10:00:00,30.32,30.42,30.32,30.4,387200.0,17.4054,17.4628,17.4054,17.4513,387200.0
2005-06-27 10:10:00,30.4,30.49,30.4,30.47,105200.0,17.4513,17.503,17.4513,17.4915,105200.0
2005-06-27 10:20:00,30.47,30.5,30.45,30.45,181400.0,17.4915,17.5087,17.48,17.48,181400.0
2005-06-27 10:30:00,30.45,30.48,30.43,30.48,90800.0,17.48,17.4973,17.4686,17.4973,90800.0
2005-06-27 10:40:00,30.47,30.47,30.43,30.44,63200.0,17.4915,17.4915,17.4686,17.4743,63200.0
2005-06-27 10:50:00,30.44,30.45,30.42,30.43,76600.0,17.4743,17.48,17.4628,17.4686,76600.0
2005-06-27 11:00:00,30.43,30.43,30.4,30.4,287200.0,17.4686,17.4686,17.4513,17.4513,287200.0
2005-06-27 11:10:00,30.4,30.41,30.36,30.4,60000.0,17.4513,17.4571,17.4284,17.4513,60000.0
2005-06-27 11:20:00,30.4,30.42,30.38,30.41,87600.0,17.4513,17.4628,17.4399,17.4571,87600.0
2005-06-27 11:30:00,30.41,30.41,30.34,30.36,51600.0,17.4571,17.4571,17.4169,17.4284,51600.0
2005-06-27 11:40:00,30.35,30.39,30.35,30.39,83600.0,17.4226,17.4456,17.4226,17.4456,83600.0
2005-06-27 11:50:00,30.39,30.39,30.33,30.35,43800.0,17.4456,17.4456,17.4112,17.4226,43800.0
2005-06-27 12:00:00,30.35,30.36,30.33,30.35,138200.0,17.4226,17.4284,17.4112,17.4226,138200.0
2005-06-27 12:10:00,30.35,30.41,30.34,30.36,93600.0,17.4226,17.4571,17.4169,17.4284,93600.0
2005-06-27 12:20:00,30.36,30.39,30.36,30.38,36400.0,17.4284,17.4456,17.4284,17.4399,36400.0
2005-06-27 12:30:00,30.38,30.41,30.36,30.4,50600.0,17.4399,17.4571,17.4284,17.4513,50600.0
2005-06-27 12:40:00,30.4,30.41,30.36,30.38,68800.0,17.4513,17.4571,17.4284,17.4399,68800.0
2005-06-27 12:50:00,30.38,30.39,30.36,30.38,87600.0,17.4399,17.4456,17.4284,17.4399,87600.0
2005-06-27 13:00:00,30.38,30.39,30.35,30.39,65200.0,17.4399,17.4456,17.4226,17.4456,65200.0
2005-06-27 13:10:00,30.39,30.39,30.36,30.37,38000.0,17.4456,17.4456,17.4284,17.4341,38000.0
2005-06-27 13:20:00,30.37,30.37,30.33,30.33,67200.0,17.4341,17.4341,17.4112,17.4112,67200.0
2005-06-27 13:30:00,30.32,30.35,30.31,30.35,85800.0,17.4054,17.4226,17.3997,17.4226,85800.0
2005-06-27 13:40:00,30.35,30.35,30.31,30.35,115600.0,17.4226,17.4226,17.3997,17.4226,115600.0
2005-06-27 13:50:00,30.35,30.35,30.31,30.31,74800.0,17.4226,17.4226,17.3997,17.3997,74800.0
2005-06-27 14:00:00,30.32,30.33,30.3,30.32,199600.0,17.4054,17.4112,17.3939,17.4054,199600.0
2005-06-27 14:10:00,30.32,30.32,30.31,30.32,66800.0,17.4054,17.4054,17.3997,17.4054,66800.0
2005-06-27 14:20:00,30.32,30.33,30.3,30.31,105200.0,17.4054,17.4112,17.3939,17.3997,105200.0
2005-06-27 14:30:00,30.31,30.35,30.29,30.3,114000.0,17.3997,17.4226,17.3882,17.3939,114000.0
2005-06-27 14:40:00,30.3,30.31,30.27,30.31,180400.0,17.3939,17.3997,17.3767,17.3997,180400.0
2005-06-27 14:50:00,30.3,30.34,30.3,30.33,113800.0,17.3939,17.4169,17.3939,17.4112,113800.0
2005-06-27 15:00:00,30.33,30.36,30.31,30.36,133800.0,17.4112,17.4284,17.3997,17.4284,133800.0
2005-06-27 15:10:00,30.36,30.39,30.36,30.39,101600.0,17.4284,17.4456,17.4284,17.4456,101600.0
2005-06-27 15:20:00,30.39,30.41,30.36,30.36,119800.0,17.4456,17.4571,17.4284,17.4284,119800.0
2005-06-27 15:30:00,30.36,30.39,30.34,30.37,177000.0,17.4284,17.4456,17.4169,17.4341,177000.0
2005-06-27 15:40:00,30.36,30.37,30.33,30.35,175200.0,17.4284,17.4341,17.4112,17.4226,175200.0
2005-06-27 15:50:00,30.35,30.35,30.3,30.31,250800.0,17.4226,17.4226,17.3939,17.3997,250800.0
2005-06-28 09:30:00,30.38,30.38,30.29,30.34,256200.0,17.4399,17.4399,17.3882,17.4169,256200.0
2005-06-28 09:40:00,30.32,30.4,30.32,30.4,153000.0,17.4054,17.4513,17.4054,17.4513,153000.0
2005-06-28 09:50:00,30.4,30.44,30.39,30.43,140400.0,17.4513,17.4743,17.4456,17.4686,140400.0
2005-06-28 10:00:00,30.43,30.47,30.43,30.46,137000.0,17.4686,17.4915,17.4686,17.4858,137000.0
2005-06-28 10:10:00,30.45,30.48,30.43,30.43,95600.0,17.48,17.4973,17.4686,17.4686,95600.0
2005-06-28 10:20:00,30.43,30.47,30.43,30.47,72400.0,17.4686,17.4915,17.4686,17.4915,72400.0
2005-06-28 10:30:00,30.47,30.5,30.47,30.47,119200.0,17.4915,17.5087,17.4915,17.4915,119200.0
2005-06-28 10:40:00,30.47,30.48,30.43,30.45,117200.0,17.4915,17.4973,17.4686,17.48,117200.0
2005-06-28 10:50:00,30.45,30.48,30.44,30.45,79200.0,17.48,17.4973,17.4743,17.48,79200.0
2005-06-28 11:00:00,30.45,30.46,30.42,30.44,67800.0,17.48,17.4858,17.4628,17.4743,67800.0
2005-06-28 11:10:00,30.44,30.44,30.35,30.38,218400.0,17.4743,17.4743,17.4226,17.4399,218400.0
2005-06-28 11:20:00,30.38,30.48,30.38,30.46,229600.0,17.4399,17.4973,17.4399,17.4858,229600.0
2005-06-28 11:30:00,30.46,30.54,30.46,30.52,206400.0,17.4858,17.5317,17.4858,17.5202,206400.0
2005-06-28 11:40:00,30.52,30.54,30.49,30.5,81800.0,17.5202,17.5317,17.503,17.5087,81800.0
2005-06-28 11:50:00,30.5,30.54,30.5,30.53,105600.0,17.5087,17.5317,17.5087,17.526,105600.0
2005-06-28 12:00:00,30.52,30.53,30.5,30.52,44200.0,17.5202,17.526,17.5087,17.5202,44200.0
2005-06-28 12:10:00,30.52,30.56,30.51,30.51,92000.0,17.5202,17.5432,17.5145,17.5145,92000.0
2005-06-28 12:20:00,30.52,30.55,30.52,30.53,149400.0,17.5202,17.5374,17.5202,17.526,149400.0
2005-06-28 12:30:00,30.53,30.54,30.5,30.52,105200.0,17.526,17.5317,17.5087,17.5202,105200.0
2005-06-28 12:40:00,30.52,30.58,30.5,30.57,105800.0,17.5202,17.5547,17.5087,17.5489,105800.0
2005-06-28 12:50:00,30.57,30.57,30.55,30.55,50600.0,17.5489,17.5489,17.5374,17.5374,50600.0
2005-06-28 13:00:00,30.55,30.6,30.55,30.59,148800.0,17.5374,17.5661,17.5374,17.5604,148800.0
2005-06-28 13:10:00,30.59,30.65,30.59,30.64,152600.0,17.5604,17.5949,17.5604,17.5891,152600.0
2005-06-28 13:20:00,30.64,30.68,30.63,30.67,103800.0,17.5891,17.6121,17.5834,17.6063,103800.0
2005-06-28 13:30:00,30.67,30.68,30.66,30.66,91200.0,17.6063,17.6121,17.6006,17.6006,91200.0
2005-06-28 13:40:00,30.66,30.68,30.65,30.67,65800.0,17.6006,17.6121,17.5949,17.6063,65800.0
2005-06-28 13:50:00,30.67,30.72,30.66,30.67,131200.0,17.6063,17.635,17.6006,17.6063,131200.0
2005-06-28 14:00:00,30.67,30.7,30.67,30.68,150600.0,17.6063,17.6236,17.6063,17.6121,150600.0
2005-06-28 14:10:00,30.68,30.68,30.68,30.68,69200.0,17.6121,17.6121,17.6121,17.6121,69200.0
2005-06-28 14:20:00,30.68,30.68,30.66,30.67,117000.0,17.6121,17.6121,17.6006,17.6063,117000.0
2005-06-28 14:30:00,30.67,30.7,30.66,30.68,96200.0,17.6063,17.6236,17.6006,17.6121,96200.0
2005-06-28 14:40:00,30.68,30.74,30.68,30.71,156200.0,17.6121,17.6465,17.6121,17.6293,156200.0
2005-06-28 14:50:00,30.71,30.75,30.71,30.74,92000.0,17.6293,17.6523,17.6293,17.6465,92000.0
2005-06-28 15:00:00,30.74,30.74,30.7,30.71,160800.0,17.6465,17.6465,17.6236,17.6293,160800.0
2005-06-28 15:10:00,30.72,30.73,30.71,30.72,130800.0,17.635,17.6408,17.6293,17.635,130800.0
2005-06-28 15:20:00,30.72,30.72,30.7,30.72,139200.0,17.635,17.635,17.6236,17.635,139200.0
2005-06-28 15:30:00,30.72,30.73,30.71,30.72,181400.0,17.635,17.6408,17.6293,17.635,181400.0
2005-06-28 15:40:00,30.71,30.72,30.7,30.71,260000.0,17.6293,17.635,17.6236,17.6293,260000.0
2005-06-28 15:50:00,30.7,30.71,30.68,30.68,314000.0,17.6236,17.6293,17.6121,17.6121,314000.0
2005-06-29 09:30:00,30.96,30.98,30.84,30.86,633000.0,17.7728,17.7843,17.7039,17.7154,633000.0
2005-06-29 09:40:00,30.88,30.96,30.86,30.93,491000.0,17.7269,17.7728,17.7154,17.7556,491000.0
2005-06-29 09:50:00,30.93,30.95,30.91,30.91,226600.0,17.7556,17.7671,17.7441,17.7441,226600.0
2005-06-29 10:00:00,30.91,30.94,30.9,30.92,192000.0,17.7441,17.7613,17.7384,17.7498,192000.0
2005-06-29 10:10:00,30.92,30.93,30.89,30.93,184400.0,17.7498,17.7556,17.7326,17.7556,184400.0
2005-06-29 10:20:00,30.92,30.93,30.9,30.92,191400.0,17.7498,17.7556,17.7384,17.7498,191400.0
2005-06-29 10:30:00,30.93,30.98,30.92,30.95,133800.0,17.7556,17.7843,17.7498,17.7671,133800.0
2005-06-29 10:40:00,30.95,30.95,30.93,30.95,98400.0,17.7671,17.7671,17.7556,17.7671,98400.0
2005-06-29 10:50:00,30.95,30.98,30.94,30.95,223200.0,17.7671,17.7843,17.7613,17.7671,223200.0
2005-06-29 11:00:00,30.95,30.95,30.9,30.9,73800.0,17.7671,17.7671,17.7384,17.7384,73800.0
2005-06-29 11:10:00,30.9,30.93,30.88,30.92,79800.0,17.7384,17.7556,17.7269,17.7498,79800.0
2005-06-29 11:20:00,30.91,30.93,30.9,30.92,110800.0,17.7441,17.7556,17.7384,17.7498,110800.0
2005-06-29 11:30:00,30.92,30.95,30.92,30.95,117200.0,17.7498,17.7671,17.7498,17.7671,117200.0
2005-06-29 11:40:00,30.95,30.95,30.93,30.95,115000.0,17.7671,17.7671,17.7556,17.7671,115000.0
2005-06-29 11:50:00,30.96,30.96,30.95,30.96,185400.0,17.7728,17.7728,17.7671,17.7728,185400.0
2005-06-29 12:00:00,30.96,30.97,30.95,30.96,111800.0,17.7728,17.7785,17.7671,17.7728,111800.0
2005-06-29 12:10:00,30.96,30.97,30.95,30.97,99200.0,17.7728,17.7785,17.7671,17.7785,99200.0
2005-06-29 12:20:00,30.97,31.0,30.97,30.99,167200.0,17.7785,17.7958,17.7785,17.79,167200.0
2005-06-29 12:30:00,30.99,31.0,30.98,30.98,68400.0,17.79,17.7958,17.7843,17.7843,68400.0
2005-06-29 12:40:00,30.98,31.03,30.98,31.02,415600.0,17.7843,17.813,17.7843,17.8073,415600.0
2005-06-29 12:50:00,31.02,31.05,31.0,31.04,384800.0,17.8073,17.8245,17.7958,17.8187,384800.0
2005-06-29 13:00:00,31.03,31.04,31.03,31.04,229200.0,17.813,17.8187,17.813,17.8187,229200.0
2005-06-29 13:10:00,31.03,31.05,31.03,31.04,234800.0,17.813,17.8245,17.813,17.8187,234800.0
2005-06-29 13:20:00,31.04,31.06,31.04,31.05,120800.0,17.8187,17.8302,17.8187,17.8245,120800.0
2005-06-29 13:30:00,31.06,31.06,31.05,31.05,376800.0,17.8302,17.8302,17.8245,17.8245,376800.0
2005-06-29 13:40:00,31.05,31.06,31.01,31.01,192000.0,17.8245,17.8302,17.8015,17.8015,192000.0
2005-06-29 13:50:00,31.01,31.02,30.99,31.0,190400.0,17.8015,17.8073,17.79,17.7958,190400.0
2005-06-29 14:00:00,31.0,31.02,30.98,30.98,220400.0,17.7958,17.8073,17.7843,17.7843,220400.0
2005-06-29 14:10:00,30.98,31.02,30.98,31.0,227400.0,17.7843,17.8073,17.7843,17.7958,227400.0
2005-06-29 14:20:00,31.0,31.02,31.0,31.01,212600.0,17.7958,17.8073,17.7958,17.8015,212600.0
2005-06-29 14:30:00,31.02,31.02,31.01,31.02,322400.0,17.8073,17.8073,17.8015,17.8073,322400.0
2005-06-29 14:40:00,31.01,31.02,30.98,31.0,268600.0,17.8015,17.8073,17.7843,17.7958,268600.0
2005-06-29 14:50:00,30.99,31.01,30.99,31.0,288400.0,17.79,17.8015,17.79,17.7958,288400.0
2005-06-29 15:00:00,31.0,31.0,30.99,31.0,241400.0,17.7958,17.7958,17.79,17.7958,241400.0
2005-06-29 15:10:00,31.0,31.01,31.0,31.0,211600.0,17.7958,17.8015,17.7958,17.7958,211600.0
2005-06-29 15:20:00,31.0,31.01,30.98,30.99,431000.0,17.7958,17.8015,17.7843,17.79,431000.0
2005-06-29 15:30:00,30.99,31.03,30.99,31.02,325200.0,17.79,17.813,17.79,17.8073,325200.0
2005-06-29 15:40:00,31.02,31.02,31.0,31.02,512600.0,17.8073,17.8073,17.7958,17.8073,512600.0
2005-06-29 15:50:00,31.02,31.02,30.97,30.98,634400.0,17.8073,17.8073,17.7785,17.7843,634400.0
2005-06-30 09:30:00,31.0,31.08,30.91,30.98,480800.0,17.7958,17.8417,17.7441,17.7843,480800.0
2005-06-30 09:40:00,30.98,31.08,30.97,31.02,555600.0,17.7843,17.8417,17.7785,17.8073,555600.0
2005-06-30 09:50:00,31.02,31.03,30.97,31.0,367800.0,17.8073,17.813,17.7785,17.7958,367800.0
2005-06-30 10:00:00,31.0,31.01,30.98,30.98,274200.0,17.7958,17.8015,17.7843,17.7843,274200.0
2005-06-30 10:10:00,30.98,30.99,30.93,30.93,198200.0,17.7843,17.79,17.7556,17.7556,198200.0
2005-06-30 10:20:00,30.93,30.93,30.88,30.88,236800.0,17.7556,17.7556,17.7269,17.7269,236800.0
2005-06-30 10:30:00,30.88,30.92,30.86,30.87,116400.0,17.7269,17.7498,17.7154,17.7211,116400.0
2005-06-30 10:40:00,30.86,30.9,30.86,30.89,100800.0,17.7154,17.7384,17.7154,17.7326,100800.0
2005-06-30 10:50:00,30.89,30.89,30.85,30.86,265200.0,17.7326,17.7326,17.7097,17.7154,265200.0
2005-06-30 11:00:00,30.86,30.88,30.85,30.86,319800.0,17.7154,17.7269,17.7097,17.7154,319800.0
2005-06-30 11:10:00,30.84,30.86,30.81,30.82,201600.0,17.7039,17.7154,17.6867,17.6924,201600.0
2005-06-30 11:20:00,30.83,30.84,30.78,30.78,147400.0,17.6982,17.7039,17.6695,17.6695,147400.0
2005-06-30 11:30:00,30.79,30.8,30.76,30.78,224600.0,17.6752,17.681,17.658,17.6695,224600.0
2005-06-30 11:40:00,30.78,30.81,30.78,30.79,323200.0,17.6695,17.6867,17.6695,17.6752,323200.0
2005-06-30 11:50:00,30.8,30.81,30.79,30.79,168800.0,17.681,17.6867,17.6752,17.6752,168800.0
2005-06-30 12:00:00,30.79,30.79,30.77,30.78,189200.0,17.6752,17.6752,17.6637,17.6695,189200.0
2005-06-30 12:10:00,30.78,30.81,30.75,30.8,422600.0,17.6695,17.6867,17.6523,17.681,422600.0
2005-06-30 12:20:00,30.81,30.85,30.79,30.85,72800.0,17.6867,17.7097,17.6752,17.7097,72800.0
2005-06-30 12:30:00,30.83,30.85,30.83,30.84,66000.0,17.6982,17.7097,17.6982,17.7039,66000.0
2005-06-30 12:40:00,30.84,30.89,30.83,30.88,126800.0,17.7039,17.7326,17.6982,17.7269,126800.0
2005-06-30 12:50:00,30.86,30.88,30.84,30.85,282200.0,17.7154,17.7269,17.7039,17.7097,282200.0
2005-06-30 13:00:00,30.85,30.85,30.83,30.84,68600.0,17.7097,17.7097,17.6982,17.7039,68600.0
2005-06-30 13:10:00,30.84,30.84,30.82,30.82,78800.0,17.7039,17.7039,17.6924,17.6924,78800.0
2005-06-30 13:20:00,30.83,30.84,30.81,30.81,49600.0,17.6982,17.7039,17.6867,17.6867,49600.0
2005-06-30 13:30:00,30.81,30.82,30.79,30.81,137600.0,17.6867,17.6924,17.6752,17.6867,137600.0
2005-06-30 13:40:00,30.8,30.85,30.8,30.85,167600.0,17.681,17.7097,17.681,17.7097,167600.0
2005-06-30 13:50:00,30.85,30.89,30.83,30.85,260600.0,17.7097,17.7326,17.6982,17.7097,260600.0
2005-06-30 14:00:00,30.85,30.88,30.84,30.85,248800.0,17.7097,17.7269,17.7039,17.7097,248800.0
2005-06-30 14:10:00,30.85,30.94,30.84,30.89,323000.0,17.7097,17.7613,17.7039,17.7326,323000.0
2005-06-30 14:20:00,30.88,30.88,30.79,30.8,426000.0,17.7269,17.7269,17.6752,17.681,426000.0
2005-06-30 14:30:00,30.8,30.83,30.7,30.71,399000.0,17.681,17.6982,17.6236,17.6293,399000.0
2005-06-30 14:40:00,30.71,30.73,30.68,30.68,353800.0,17.6293,17.6408,17.6121,17.6121,353800.0
2005-06-30 14:50:00,30.69,30.75,30.68,30.73,350400.0,17.6178,17.6523,17.6121,17.6408,350400.0
2005-06-30 15:00:00,30.73,30.75,30.72,30.73,243000.0,17.6408,17.6523,17.635,17.6408,243000.0
2005-06-30 15:10:00,30.73,30.78,30.73,30.77,358400.0,17.6408,17.6695,17.6408,17.6637,358400.0
2005-06-30 15:20:00,30.77,30.78,30.74,30.77,593000.0,17.6637,17.6695,17.6465,17.6637,593000.0
2005-06-30 15:30:00,30.76,30.81,30.75,30.8,535800.0,17.658,17.6867,17.6523,17.681,535800.0
2005-06-30 15:40:00,30.8,30.82,30.77,30.8,551800.0,17.681,17.6924,17.6637,17.681,551800.0
2005-06-30 15:50:00,30.8,30.8,30.75,30.77,803400.0,17.681,17.681,17.6523,17.6637,803400.0
2005-07-01 09:30:00,30.9,30.92,30.78,30.88,312800.0,17.7384,17.7498,17.6695,17.7269,312800.0
2005-07-01 09:40:00,30.86,30.91,30.84,30.86,198600.0,17.7154,17.7441,17.7039,17.7154,198600.0
2005-07-01 09:50:00,30.87,30.89,30.83,30.86,133600.0,17.7211,17.7326,17.6982,17.7154,133600.0
2005-07-01 10:00:00,30.86,30.96,30.86,30.93,142600.0,17.7154,17.7728,17.7154,17.7556,142600.0
2005-07-01 10:10:00,30.93,30.93,30.86,30.88,161400.0,17.7556,17.7556,17.7154,17.7269,161400.0
2005-07-01 10:20:00,30.88,30.92,30.84,30.88,237800.0,17.7269,17.7498,17.7039,17.7269,237800.0
2005-07-01 10:30:00,30.89,30.92,30.88,30.89,179800.0,17.7326,17.7498,17.7269,17.7326,179800.0
2005-07-01 10:40:00,30.88,30.89,30.84,30.84,191600.0,17.7269,17.7326,17.7039,17.7039,191600.0
2005-07-01 10:50:00,30.85,30.85,30.81,30.82,157600.0,17.7097,17.7097,17.6867,17.6924,157600.0
2005-07-01 11:00:00,30.83,30.83,30.73,30.75,221800.0,17.6982,17.6982,17.6408,17.6523,221800.0
2005-07-01 11:10:00,30.74,30.8,30.74,30.76,133200.0,17.6465,17.681,17.6465,17.658,133200.0
2005-07-01 11:20:00,30.76,30.81,30.75,30.77,134800.0,17.658,17.6867,17.6523,17.6637,134800.0
2005-07-01 11:30:00,30.78,30.78,30.74,30.75,129800.0,17.6695,17.6695,17.6465,17.6523,129800.0
2005-07-01 11:40:00,30.75,30.77,30.75,30.77,102400.0,17.6523,17.6637,17.6523,17.6637,102400.0
2005-07-01 11:50:00,30.76,30.77,30.71,30.72,147800.0,17.658,17.6637,17.6293,17.635,147800.0
2005-07-01 12:00:00,30.71,30.72,30.68,30.7,119400.0,17.6293,17.635,17.6121,17.6236,119400.0
2005-07-01 12:10:00,30.7,30.71,30.65,30.65,254600.0,17.6236,17.6293,17.5949,17.5949,254600.0
2005-07-01 12:20:00,30.65,30.71,30.65,30.7,154600.0,17.5949,17.6293,17.5949,17.6236,154600.0
2005-07-01 12:30:00,30.69,30.71,30.66,30.7,161800.0,17.6178,17.6293,17.6006,17.6236,161800.0
2005-07-01 12:40:00,30.7,30.7,30.67,30.69,47400.0,17.6236,17.6236,17.6063,17.6178,47400.0
2005-07-01 12:50:00,30.68,30.69,30.66,30.66,68000.0,17.6121,17.6178,17.6006,17.6006,68000.0
2005-07-01 13:00:00,30.67,30.67,30.63,30.63,199800.0,17.6063,17.6063,17.5834,17.5834,199800.0
2005-07-01 13:10:00,30.63,30.65,30.61,30.64,195000.0,17.5834,17.5949,17.5719,17.5891,195000.0
2005-07-01 13:20:00,30.64,30.64,30.6,30.6,209800.0,17.5891,17.5891,17.5661,17.5661,209800.0
2005-07-01 13:30:00,30.6,30.61,30.57,30.57,208400.0,17.5661,17.5719,17.5489,17.5489,208400.0
2005-07-01 13:40:00,30.57,30.57,30.53,30.53,227000.0,17.5489,17.5489,17.526,17.526,227000.0
2005-07-01 13:50:00,30.53,30.58,30.52,30.57,445000.0,17.526,17.5547,17.5202,17.5489,445000.0
2005-07-01 14:00:00,30.56,30.61,30.56,30.61,97200.0,17.5432,17.5719,17.5432,17.5719,97200.0
2005-07-01 14:10:00,30.61,30.63,30.56,30.56,251400.0,17.5719,17.5834,17.5432,17.5432,251400.0
2005-07-01 14:20:00,30.56,30.59,30.56,30.58,83000.0,17.5432,17.5604,17.5432,17.5547,83000.0
2005-07-01 14:30:00,30.59,30.61,30.58,30.59,41200.0,17.5604,17.5719,17.5547,17.5604,41200.0
2005-07-01 14:40:00,30.59,30.61,30.56,30.56,127600.0,17.5604,17.5719,17.5432,17.5432,127600.0
2005-07-01 14:50:00,30.57,30.59,30.54,30.59,148000.0,17.5489,17.5604,17.5317,17.5604,148000.0
2005-07-01 15:00:00,30.59,30.6,30.55,30.57,79200.0,17.5604,17.5661,17.5374,17.5489,79200.0
2005-07-01 15:10:00,30.57,30.59,30.56,30.57,93800.0,17.5489,17.5604,17.5432,17.5489,93800.0
2005-07-01 15:20:00,30.57,30.59,30.54,30.58,76600.0,17.5489,17.5604,17.5317,17.5547,76600.0
2005-07-01 15:30:00,30.58,30.6,30.57,30.59,114000.0,17.5547,17.5661,17.5489,17.5604,114000.0
2005-07-01 15:40:00,30.59,30.59,30.57,30.59,128800.0,17.5604,17.5604,17.5489,17.5604,128800.0
2005-07-01 15:50:00,30.59,30.68,30.59,30.66,263800.0,17.5604,17.6121,17.5604,17.6006,263800.0
2005-07-05 09:30:00,30.59,30.64,30.54,30.64,255400.0,17.5604,17.5891,17.5317,17.5891,255400.0
2005-07-05 09:40:00,30.64,30.7,30.61,30.65,172600.0,17.5891,17.6236,17.5719,17.5949,172600.0
2005-07-05 09:50:00,30.64,30.65,30.53,30.56,126400.0,17.5891,17.5949,17.526,17.5432,126400.0
2005-07-05 10:00:00,30.56,30.58,30.53,30.56,76400.0,17.5432,17.5547,17.526,17.5432,76400.0
2005-07-05 10:10:00,30.56,30.65,30.55,30.64,133600.0,17.5432,17.5949,17.5374,17.5891,133600.0
2005-07-05 10:20:00,30.63,30.64,30.61,30.64,78800.0,17.5834,17.5891,17.5719,17.5891,78800.0
2005-07-05 10:30:00,30.64,30.7,30.64,30.67,135200.0,17.5891,17.6236,17.5891,17.6063,135200.0
2005-07-05 10:40:00,30.67,30.67,30.63,30.67,151800.0,17.6063,17.6063,17.5834,17.6063,151800.0
2005-07-05 10:50:00,30.67,30.67,30.66,30.66,77400.0,17.6063,17.6063,17.6006,17.6006,77400.0
2005-07-05 11:00:00,30.66,30.66,30.61,30.61,125200.0,17.6006,17.6006,17.5719,17.5719,125200.0
2005-07-05 11:10:00,30.61,30.63,30.61,30.63,153800.0,17.5719,17.5834,17.5719,17.5834,153800.0
2005-07-05 11:20:00,30.63,30.66,30.63,30.66,94600.0,17.5834,17.6006,17.5834,17.6006,94600.0
2005-07-05 11:30:00,30.66,30.66,30.58,30.63,196200.0,17.6006,17.6006,17.5547,17.5834,196200.0
2005-07-05 11:40:00,30.63,30.63,30.59,30.6,138000.0,17.5834,17.5834,17.5604,17.5661,138000.0
2005-07-05 11:50:00,30.6,30.61,30.59,30.6,85000.0,17.5661,17.5719,17.5604,17.5661,85000.0
2005-07-05 12:00:00,30.61,30.65,30.61,30.64,70400.0,17.5719,17.5949,17.5719,17.5891,70400.0
2005-07-05 12:10:00,30.64,30.67,30.64,30.65,74000.0,17.5891,17.6063,17.5891,17.5949,74000.0
2005-07-05 12:20:00,30.65,30.72,30.65,30.71,205800.0,17.5949,17.635,17.5949,17.6293,205800.0
2005-07-05 12:30:00,30.71,30.75,30.71,30.74,193200.0,17.6293,17.6523,17.6293,17.6465,193200.0
2005-07-05 12:40:00,30.73,30.74,30.72,30.72,112000.0,17.6408,17.6465,17.635,17.635,112000.0
2005-07-05 12:50:00,30.72,30.72,30.68,30.68,187800.0,17.635,17.635,17.6121,17.6121,187800.0
2005-07-05 13:00:00,30.68,30.69,30.65,30.66,130800.0,17.6121,17.6178,17.5949,17.6006,130800.0
2005-07-05 13:10:00,30.66,30.66,30.63,30.64,93000.0,17.6006,17.6006,17.5834,17.5891,93000.0
2005-07-05 13:20:00,30.64,30.65,30.63,30.64,73200.0,17.5891,17.5949,17.5834,17.5891,73200.0
2005-07-05 13:30:00,30.63,30.64,30.62,30.64,112600.0,17.5834,17.5891,17.5776,17.5891,112600.0
2005-07-05 13:40:00,30.64,30.65,30.63,30.65,72600.0,17.5891,17.5949,17.5834,17.5949,72600.0
2005-07-05 13:50:00,30.65,30.66,30.63,30.63,83200.0,17.5949,17.6006,17.5834,17.5834,83200.0
2005-07-05 14:00:00,30.63,30.65,30.61,30.63,191800.0,17.5834,17.5949,17.5719,17.5834,191800.0
2005-07-05 14:10:00,30.63,30.64,30.59,30.63,130800.0,17.5834,17.5891,17.5604,17.5834,130800.0
2005-07-05 14:20:00,30.63,30.64,30.6,30.64,93000.0,17.5834,17.5891,17.5661,17.5891,93000.0
2005-07-05 14:30:00,30.64,30.64,30.61,30.61,87600.0,17.5891,17.5891,17.5719,17.5719,87600.0
2005-07-05 14:40:00,30.61,30.65,30.61,30.65,137800.0,17.5719,17.5949,17.5719,17.5949,137800.0
2005-07-05 14:50:00,30.64,30.65,30.61,30.61,154600.0,17.5891,17.5949,17.5719,17.5719,154600.0
2005-07-05 15:00:00,30.61,30.63,30.6,30.6,147000.0,17.5719,17.5834,17.5661,17.5661,147000.0
2005-07-05 15:10:00,30.6,30.62,30.58,30.58,160600.0,17.5661,17.5776,17.5547,17.5547,160600.0
2005-07-05 15:20:00,30.59,30.6,30.58,30.6,188400.0,17.5604,17.5661,17.5547,17.5661,188400.0
2005-07-05 15:30:00,30.6,30.61,30.6,30.61,170600.0,17.5661,17.5719,17.5661,17.5719,170600.0
2005-07-05 15:40:00,30.61,30.66,30.6,30.66,211600.0,17.5719,17.6006,17.5661,17.6006,211600.0
2005-07-05 15:50:00,30.66,30.68,30.6,30.6,401600.0,17.6006,17.6121,17.5661,17.5661,401600.0
2005-07-06 09:30:00,30.54,30.57,30.51,30.55,228600.0,17.5317,17.5489,17.5145,17.5374,228600.0
2005-07-06 09:40:00,30.55,30.59,30.54,30.54,214200.0,17.5374,17.5604,17.5317,17.5317,214200.0
2005-07-06 09:50:00,30.54,30.58,30.54,30.55,149200.0,17.5317,17.5547,17.5317,17.5374,149200.0
2005-07-06 10:00:00,30.55,30.6,30.55,30.58,308400.0,17.5374,17.5661,17.5374,17.5547,308400.0
2005-07-06 10:10:00,30.58,30.6,30.58,30.59,221000.0,17.5547,17.5661,17.5547,17.5604,221000.0
2005-07-06 10:20:00,30.59,30.59,30.57,30.58,172200.0,17.5604,17.5604,17.5489,17.5547,172200.0
2005-07-06 10:30:00,30.58,30.6,30.57,30.58,91600.0,17.5547,17.5661,17.5489,17.5547,91600.0
2005-07-06 10:40:00,30.57,30.57,30.55,30.56,130400.0,17.5489,17.5489,17.5374,17.5432,130400.0
2005-07-06 10:50:00,30.56,30.57,30.54,30.55,219200.0,17.5432,17.5489,17.5317,17.5374,219200.0
2005-07-06 11:00:00,30.55,30.58,30.55,30.57,251400.0,17.5374,17.5547,17.5374,17.5489,251400.0
2005-07-06 11:10:00,30.58,30.59,30.57,30.58,122600.0,17.5547,17.5604,17.5489,17.5547,122600.0
2005-07-06 11:20:00,30.58,30.58,30.55,30.56,154200.0,17.5547,17.5547,17.5374,17.5432,154200.0
2005-07-06 11:30:00,30.55,30.61,30.55,30.61,159000.0,17.5374,17.5719,17.5374,17.5719,159000.0
2005-07-06 11:40:00,30.61,30.61,30.58,30.61,131200.0,17.5719,17.5719,17.5547,17.5719,131200.0
2005-07-06 11:50:00,30.61,30.62,30.6,30.6,196000.0,17.5719,17.5776,17.5661,17.5661,196000.0
2005-07-06 12:00:00,30.59,30.62,30.58,30.61,120400.0,17.5604,17.5776,17.5547,17.5719,120400.0
2005-07-06 12:10:00,30.61,30.61,30.6,30.6,57000.0,17.5719,17.5719,17.5661,17.5661,57000.0
2005-07-06 12:20:00,30.6,30.62,30.53,30.55,97000.0,17.5661,17.5776,17.526,17.5374,97000.0
2005-07-06 12:30:00,30.55,30.56,30.5,30.51,117200.0,17.5374,17.5432,17.5087,17.5145,117200.0
2005-07-06 12:40:00,30.52,30.52,30.49,30.5,103400.0,17.5202,17.5202,17.503,17.5087,103400.0
2005-07-06 12:50:00,30.5,30.52,30.5,30.51,119200.0,17.5087,17.5202,17.5087,17.5145,119200.0
2005-07-06 13:00:00,30.5,30.54,30.46,30.53,216800.0,17.5087,17.5317,17.4858,17.526,216800.0
2005-07-06 13:10:00,30.53,30.55,30.52,30.54,109000.0,17.526,17.5374,17.5202,17.5317,109000.0
2005-07-06 13:20:00,30.54,30.58,30.54,30.58,75800.0,17.5317,17.5547,17.5317,17.5547,75800.0
2005-07-06 13:30:00,30.58,30.58,30.56,30.58,173800.0,17.5547,17.5547,17.5432,17.5547,173800.0
2005-07-06 13:40:00,30.58,30.58,30.55,30.56,160400.0,17.5547,17.5547,17.5374,17.5432,160400.0
2005-07-06 13:50:00,30.56,30.58,30.55,30.55,125600.0,17.5432,17.5547,17.5374,17.5374,125600.0
2005-07-06 14:00:00,30.55,30.55,30.48,30.5,88200.0,17.5374,17.5374,17.4973,17.5087,88200.0
2005-07-06 14:10:00,30.5,30.51,30.48,30.5,221400.0,17.5087,17.5145,17.4973,17.5087,221400.0
2005-07-06 14:20:00,30.5,30.52,30.45,30.46,231200.0,17.5087,17.5202,17.48,17.4858,231200.0
2005-07-06 14:30:00,30.46,30.46,30.41,30.42,169400.0,17.4858,17.4858,17.4571,17.4628,169400.0
2005-07-06 14:40:00,30.42,30.46,30.42,30.46,185800.0,17.4628,17.4858,17.4628,17.4858,185800.0
2005-07-06 14:50:00,30.45,30.49,30.45,30.48,220000.0,17.48,17.503,17.48,17.4973,220000.0
2005-07-06 15:00:00,30.48,30.5,30.46,30.5,160600.0,17.4973,17.5087,17.4858,17.5087,160600.0
2005-07-06 15:10:00,30.5,30.51,30.47,30.48,196400.0,17.5087,17.5145,17.4915,17.4973,196400.0
2005-07-06 15:20:00,30.48,30.49,30.48,30.49,332600.0,17.4973,17.503,17.4973,17.503,332600.0
2005-07-06 15:30:00,30.49,30.49,30.45,30.45,340200.0,17.503,17.503,17.48,17.48,340200.0
2005-07-06 15:40:00,30.45,30.48,30.45,30.47,403400.0,17.48,17.4973,17.48,17.4915,403400.0
2005-07-06 15:50:00,30.47,30.49,30.42,30.43,587000.0,17.4915,17.503,17.4628,17.4686,587000.0
2005-07-07 09:30:00,30.35,30.35,30.13,30.16,312000.0,17.4226,17.4226,17.2963,17.3136,312000.0
2005-07-07 09:40:00,30.16,30.28,30.16,30.25,518600.0,17.3136,17.3825,17.3136,17.3652,518600.0
2005-07-07 09:50:00,30.27,30.27,30.13,30.13,638600.0,17.3767,17.3767,17.2963,17.2963,638600.0
2005-07-07 10:00:00,30.13,30.16,30.13,30.14,598000.0,17.2963,17.3136,17.2963,17.3021,598000.0
2005-07-07 10:10:00,30.15,30.2,30.13,30.2,375800.0,17.3078,17.3365,17.2963,17.3365,375800.0
2005-07-07 10:20:00,30.18,30.22,30.16,30.18,179000.0,17.325,17.348,17.3136,17.325,179000.0
2005-07-07 10:30:00,30.2,30.23,30.15,30.2,188200.0,17.3365,17.3537,17.3078,17.3365,188200.0
2005-07-07 10:40:00,30.2,30.23,30.16,30.22,131400.0,17.3365,17.3537,17.3136,17.348,131400.0
2005-07-07 10:50:00,30.23,30.23,30.15,30.15,165400.0,17.3537,17.3537,17.3078,17.3078,165400.0
2005-07-07 11:00:00,30.16,30.2,30.14,30.2,130800.0,17.3136,17.3365,17.3021,17.3365,130800.0
2005-07-07 11:10:00,30.2,30.29,30.2,30.22,128800.0,17.3365,17.3882,17.3365,17.348,128800.0
2005-07-07 11:20:00,30.22,30.29,30.21,30.29,130400.0,17.348,17.3882,17.3423,17.3882,130400.0
2005-07-07 11:30:00,30.29,30.29,30.21,30.25,84200.0,17.3882,17.3882,17.3423,17.3652,84200.0
2005-07-07 11:40:00,30.24,30.25,30.22,30.22,153400.0,17.3595,17.3652,17.348,17.348,153400.0
2005-07-07 11:50:00,30.22,30.32,30.21,30.32,128800.0,17.348,17.4054,17.3423,17.4054,128800.0
2005-07-07 12:00:00,30.32,30.34,30.26,30.28,191400.0,17.4054,17.4169,17.371,17.3825,191400.0
2005-07-07 12:10:00,30.27,30.31,30.27,30.29,222000.0,17.3767,17.3997,17.3767,17.3882,222000.0
2005-07-07 12:20:00,30.29,30.35,30.29,30.34,154400.0,17.3882,17.4226,17.3882,17.4169,154400.0
2005-07-07 12:30:00,30.34,30.36,30.31,30.35,77400.0,17.4169,17.4284,17.3997,17.4226,77400.0
2005-07-07 12:40:00,30.35,30.36,30.33,30.35,658600.0,17.4226,17.4284,17.4112,17.4226,658600.0
2005-07-07 12:50:00,30.35,30.36,30.27,30.29,146600.0,17.4226,17.4284,17.3767,17.3882,146600.0
2005-07-07 13:00:00,30.29,30.35,30.29,30.34,179800.0,17.3882,17.4226,17.3882,17.4169,179800.0
2005-07-07 13:10:00,30.35,30.35,30.32,30.33,245600.0,17.4226,17.4226,17.4054,17.4112,245600.0
2005-07-07 13:20:00,30.33,30.34,30.32,30.33,247000.0,17.4112,17.4169,17.4054,17.4112,247000.0
2005-07-07 13:30:00,30.33,30.35,30.32,30.33,250000.0,17.4112,17.4226,17.4054,17.4112,250000.0
2005-07-07 13:40:00,30.32,30.38,30.31,30.32,173200.0,17.4054,17.4399,17.3997,17.4054,173200.0
2005-07-07 13:50:00,30.32,30.32,30.3,30.31,176400.0,17.4054,17.4054,17.3939,17.3997,176400.0
2005-07-07 14:00:00,30.31,30.32,30.26,30.28,133600.0,17.3997,17.4054,17.371,17.3825,133600.0
2005-07-07 14:10:00,30.28,30.29,30.22,30.24,188200.0,17.3825,17.3882,17.348,17.3595,188200.0
2005-07-07 14:20:00,30.24,30.25,30.22,30.23,182200.0,17.3595,17.3652,17.348,17.3537,182200.0
2005-07-07 14:30:00,30.23,30.24,30.22,30.23,120400.0,17.3537,17.3595,17.348,17.3537,120400.0
2005-07-07 14:40:00,30.24,30.24,30.2,30.2,160600.0,17.3595,17.3595,17.3365,17.3365,160600.0
2005-07-07 14:50:00,30.2,30.23,30.18,30.23,320400.0,17.3365,17.3537,17.325,17.3537,320400.0
2005-07-07 15:00:00,30.22,30.34,30.22,30.31,232600.0,17.348,17.4169,17.348,17.3997,232600.0
2005-07-07 15:10:00,30.31,30.33,30.3,30.32,106400.0,17.3997,17.4112,17.3939,17.4054,106400.0
2005-07-07 15:20:00,30.32,30.33,30.28,30.29,266600.0,17.4054,17.4112,17.3825,17.3882,266600.0
2005-07-07 15:30:00,30.29,30.31,30.27,30.27,515600.0,17.3882,17.3997,17.3767,17.3767,515600.0
2005-07-07 15:40:00,30.27,30.28,30.25,30.25,455400.0,17.3767,17.3825,17.3652,17.3652,455400.0
2005-07-07 15:50:00,30.25,30.3,30.25,30.3,779200.0,17.3652,17.3939,17.3652,17.3939,779200.0
2005-07-08 09:30:00,30.32,30.48,30.32,30.47,328600.0,17.4054,17.4973,17.4054,17.4915,328600.0
2005-07-08 09:40:00,30.47,30.58,30.47,30.56,370800.0,17.4915,17.5547,17.4915,17.5432,370800.0
2005-07-08 09:50:00,30.56,30.56,30.48,30.49,300000.0,17.5432,17.5432,17.4973,17.503,300000.0
2005-07-08 10:00:00,30.5,30.52,30.49,30.49,213800.0,17.5087,17.5202,17.503,17.503,213800.0
2005-07-08 10:10:00,30.49,30.5,30.43,30.43,192400.0,17.503,17.5087,17.4686,17.4686,192400.0
2005-07-08 10:20:00,30.43,30.5,30.43,30.49,194400.0,17.4686,17.5087,17.4686,17.503,194400.0
2005-07-08 10:30:00,30.49,30.52,30.49,30.5,159600.0,17.503,17.5202,17.503,17.5087,159600.0
2005-07-08 10:40:00,30.5,30.55,30.5,30.55,133600.0,17.5087,17.5374,17.5087,17.5374,133600.0
2005-07-08 10:50:00,30.55,30.57,30.54,30.55,324400.0,17.5374,17.5489,17.5317,17.5374,324400.0
2005-07-08 11:00:00,30.55,30.55,30.51,30.53,139000.0,17.5374,17.5374,17.5145,17.526,139000.0
2005-07-08 11:10:00,30.53,30.55,30.52,30.52,113800.0,17.526,17.5374,17.5202,17.5202,113800.0
2005-07-08 11:20:00,30.52,30.55,30.5,30.53,213600.0,17.5202,17.5374,17.5087,17.526,213600.0
2005-07-08 11:30:00,30.53,30.56,30.53,30.55,180000.0,17.526,17.5432,17.526,17.5374,180000.0
2005-07-08 11:40:00,30.55,30.58,30.54,30.57,160400.0,17.5374,17.5547,17.5317,17.5489,160400.0
2005-07-08 11:50:00,30.58,30.58,30.57,30.58,56800.0,17.5547,17.5547,17.5489,17.5547,56800.0
2005-07-08 12:00:00,30.58,30.64,30.58,30.62,146000.0,17.5547,17.5891,17.5547,17.5776,146000.0
2005-07-08 12:10:00,30.62,30.64,30.61,30.61,131200.0,17.5776,17.5891,17.5719,17.5719,131200.0
2005-07-08 12:20:00,30.61,30.65,30.61,30.65,149400.0,17.5719,17.5949,17.5719,17.5949,149400.0
2005-07-08 12:30:00,30.65,30.68,30.65,30.68,188200.0,17.5949,17.6121,17.5949,17.6121,188200.0
2005-07-08 12:40:00,30.68,30.68,30.65,30.68,153600.0,17.6121,17.6121,17.5949,17.6121,153600.0
2005-07-08 12:50:00,30.67,30.68,30.65,30.67,115000.0,17.6063,17.6121,17.5949,17.6063,115000.0
2005-07-08 13:00:00,30.67,30.68,30.65,30.68,87200.0,17.6063,17.6121,17.5949,17.6121,87200.0
2005-07-08 13:10:00,30.68,30.68,30.66,30.66,106600.0,17.6121,17.6121,17.6006,17.6006,106600.0
2005-07-08 13:20:00,30.67,30.67,30.66,30.67,36200.0,17.6063,17.6063,17.6006,17.6063,36200.0
2005-07-08 13:30:00,30.67,30.68,30.64,30.66,259200.0,17.6063,17.6121,17.5891,17.6006,259200.0
2005-07-08 13:40:00,30.65,30.67,30.61,30.62,134600.0,17.5949,17.6063,17.5719,17.5776,134600.0
2005-07-08 13:50:00,30.62,30.62,30.6,30.61,158000.0,17.5776,17.5776,17.5661,17.5719,158000.0
2005-07-08 14:00:00,30.61,30.64,30.61,30.63,138600.0,17.5719,17.5891,17.5719,17.5834,138600.0
2005-07-08 14:10:00,30.63,30.64,30.61,30.61,151000.0,17.5834,17.5891,17.5719,17.5719,151000.0
2005-07-08 14:20:00,30.61,30.63,30.6,30.61,225800.0,17.5719,17.5834,17.5661,17.5719,225800.0
2005-07-08 14:30:00,30.62,30.63,30.59,30.6,127800.0,17.5776,17.5834,17.5604,17.5661,127800.0
2005-07-08 14:40:00,30.6,30.6,30.57,30.57,154800.0,17.5661,17.5661,17.5489,17.5489,154800.0
2005-07-08 14:50:00,30.57,30.6,30.56,30.6,202000.0,17.5489,17.5661,17.5432,17.5661,202000.0
2005-07-08 15:00:00,30.6,30.61,30.59,30.59,145000.0,17.5661,17.5719,17.5604,17.5604,145000.0
2005-07-08 15:10:00,30.59,30.59,30.56,30.57,113000.0,17.5604,17.5604,17.5432,17.5489,113000.0
2005-07-08 15:20:00,30.56,30.6,30.56,30.59,400800.0,17.5432,17.5661,17.5432,17.5604,400800.0
2005-07-08 15:30:00,30.58,30.63,30.58,30.62,434800.0,17.5547,17.5834,17.5547,17.5776,434800.0
2005-07-08 15:40:00,30.62,30.65,30.61,30.64,391400.0,17.5776,17.5949,17.5719,17.5891,391400.0
2005-07-08 15:50:00,30.64,30.67,30.64,30.64,397000.0,17.5891,17.6063,17.5891,17.5891,397000.0
2005-07-11 09:30:00,30.68,30.71,30.62,30.71,241200.0,17.6121,17.6293,17.5776,17.6293,241200.0
2005-07-11 09:40:00,30.71,30.83,30.7,30.78,139800.0,17.6293,17.6982,17.6236,17.6695,139800.0
2005-07-11 09:50:00,30.77,30.79,30.74,30.79,140400.0,17.6637,17.6752,17.6465,17.6752,140400.0
2005-07-11 10:00:00,30.79,30.84,30.77,30.84,178400.0,17.6752,17.7039,17.6637,17.7039,178400.0
2005-07-11 10:10:00,30.84,30.86,30.82,30.85,187800.0,17.7039,17.7154,17.6924,17.7097,187800.0
2005-07-11 10:20:00,30.84,30.85,30.81,30.85,157000.0,17.7039,17.7097,17.6867,17.7097,157000.0
2005-07-11 10:30:00,30.85,30.86,30.81,30.81,102000.0,17.7097,17.7154,17.6867,17.6867,102000.0
2005-07-11 10:40:00,30.82,30.85,30.81,30.84,173000.0,17.6924,17.7097,17.6867,17.7039,173000.0
2005-07-11 10:50:00,30.84,30.86,30.83,30.84,96200.0,17.7039,17.7154,17.6982,17.7039,96200.0
2005-07-11 11:00:00,30.84,30.86,30.83,30.84,186800.0,17.7039,17.7154,17.6982,17.7039,186800.0
2005-07-11 11:10:00,30.83,30.89,30.83,30.88,166200.0,17.6982,17.7326,17.6982,17.7269,166200.0
2005-07-11 11:20:00,30.88,30.9,30.88,30.88,188000.0,17.7269,17.7384,17.7269,17.7269,188000.0
2005-07-11 11:30:00,30.88,30.88,30.82,30.83,171200.0,17.7269,17.7269,17.6924,17.6982,171200.0
2005-07-11 11:40:00,30.83,30.85,30.83,30.84,79200.0,17.6982,17.7097,17.6982,17.7039,79200.0
2005-07-11 11:50:00,30.84,30.88,30.82,30.83,115200.0,17.7039,17.7269,17.6924,17.6982,115200.0
2005-07-11 12:00:00,30.84,30.84,30.83,30.83,78000.0,17.7039,17.7039,17.6982,17.6982,78000.0
2005-07-11 12:10:00,30.83,30.86,30.81,30.83,235400.0,17.6982,17.7154,17.6867,17.6982,235400.0
2005-07-11 12:20:00,30.83,30.84,30.78,30.79,152800.0,17.6982,17.7039,17.6695,17.6752,152800.0
2005-07-11 12:30:00,30.78,30.79,30.75,30.77,121600.0,17.6695,17.6752,17.6523,17.6637,121600.0
2005-07-11 12:40:00,30.77,30.77,30.75,30.77,195800.0,17.6637,17.6637,17.6523,17.6637,195800.0
2005-07-11 12:50:00,30.76,30.79,30.74,30.74,128600.0,17.658,17.6752,17.6465,17.6465,128600.0
2005-07-11 13:00:00,30.75,30.76,30.74,30.75,70000.0,17.6523,17.658,17.6465,17.6523,70000.0
2005-07-11 13:10:00,30.75,30.77,30.74,30.75,187000.0,17.6523,17.6637,17.6465,17.6523,187000.0
2005-07-11 13:20:00,30.75,30.75,30.73,30.75,82000.0,17.6523,17.6523,17.6408,17.6523,82000.0
2005-07-11 13:30:00,30.75,30.78,30.75,30.78,93800.0,17.6523,17.6695,17.6523,17.6695,93800.0
2005-07-11 13:40:00,30.78,30.79,30.75,30.78,99000.0,17.6695,17.6752,17.6523,17.6695,99000.0
2005-07-11 13:50:00,30.78,30.79,30.77,30.79,105200.0,17.6695,17.6752,17.6637,17.6752,105200.0
2005-07-11 14:00:00,30.79,30.82,30.78,30.81,149400.0,17.6752,17.6924,17.6695,17.6867,149400.0
2005-07-11 14:10:00,30.8,30.81,30.8,30.8,142400.0,17.681,17.6867,17.681,17.681,142400.0
2005-07-11 14:20:00,30.81,30.82,30.79,30.8,545800.0,17.6867,17.6924,17.6752,17.681,545800.0
2005-07-11 14:30:00,30.81,30.83,30.79,30.83,551000.0,17.6867,17.6982,17.6752,17.6982,551000.0
2005-07-11 14:40:00,30.83,30.83,30.78,30.78,91200.0,17.6982,17.6982,17.6695,17.6695,91200.0
2005-07-11 14:50:00,30.78,30.8,30.78,30.79,70800.0,17.6695,17.681,17.6695,17.6752,70800.0
2005-07-11 15:00:00,30.79,30.81,30.79,30.81,77800.0,17.6752,17.6867,17.6752,17.6867,77800.0
2005-07-11 15:10:00,30.81,30.81,30.79,30.8,79600.0,17.6867,17.6867,17.6752,17.681,79600.0
2005-07-11 15:20:00,30.8,30.81,30.78,30.8,125000.0,17.681,17.6867,17.6695,17.681,125000.0
2005-07-11 15:30:00,30.8,30.86,30.79,30.85,249200.0,17.681,17.7154,17.6752,17.7097,249200.0
2005-07-11 15:40:00,30.86,30.87,30.84,30.87,226000.0,17.7154,17.7211,17.7039,17.7211,226000.0
2005-07-11 15:50:00,30.86,30.9,30.85,30.9,406600.0,17.7154,17.7384,17.7097,17.7384,406600.0
2005-07-12 09:30:00,30.85,30.86,30.76,30.84,175800.0,17.7097,17.7154,17.658,17.7039,175800.0
2005-07-12 09:40:00,30.84,30.87,30.81,30.84,138000.0,17.7039,17.7211,17.6867,17.7039,138000.0
2005-07-12 09:50:00,30.84,30.93,30.84,30.92,321200.0,17.7039,17.7556,17.7039,17.7498,321200.0
2005-07-12 10:00:00,30.91,30.91,30.84,30.86,168600.0,17.7441,17.7441,17.7039,17.7154,168600.0
2005-07-12 10:10:00,30.87,30.93,30.86,30.87,134800.0,17.7211,17.7556,17.7154,17.7211,134800.0
2005-07-12 10:20:00,30.87,30.89,30.83,30.83,84800.0,17.7211,17.7326,17.6982,17.6982,84800.0
2005-07-12 10:30:00,30.83,30.83,30.8,30.82,113800.0,17.6982,17.6982,17.681,17.6924,113800.0
2005-07-12 10:40:00,30.82,30.83,30.76,30.8,121400.0,17.6924,17.6982,17.658,17.681,121400.0
2005-07-12 10:50:00,30.79,30.86,30.77,30.86,80800.0,17.6752,17.7154,17.6637,17.7154,80800.0
2005-07-12 11:00:00,30.86,30.86,30.78,30.79,214000.0,17.7154,17.7154,17.6695,17.6752,214000.0
2005-07-12 11:10:00,30.77,30.81,30.75,30.8,163800.0,17.6637,17.6867,17.6523,17.681,163800.0
2005-07-12 11:20:00,30.79,30.8,30.74,30.75,102400.0,17.6752,17.681,17.6465,17.6523,102400.0
2005-07-12 11:30:00,30.75,30.75,30.73,30.73,73800.0,17.6523,17.6523,17.6408,17.6408,73800.0
2005-07-12 11:40:00,30.73,30.76,30.73,30.74,184600.0,17.6408,17.658,17.6408,17.6465,184600.0
2005-07-12 11:50:00,30.74,30.74,30.68,30.71,140000.0,17.6465,17.6465,17.6121,17.6293,140000.0
2005-07-12 12:00:00,30.71,30.72,30.67,30.68,190400.0,17.6293,17.635,17.6063,17.6121,190400.0
2005-07-12 12:10:00,30.68,30.69,30.66,30.68,142600.0,17.6121,17.6178,17.6006,17.6121,142600.0
2005-07-12 12:20:00,30.68,30.69,30.68,30.69,152200.0,17.6121,17.6178,17.6121,17.6178,152200.0
2005-07-12 12:30:00,30.68,30.69,30.67,30.68,219200.0,17.6121,17.6178,17.6063,17.6121,219200.0
2005-07-12 12:40:00,30.68,30.7,30.68,30.69,84800.0,17.6121,17.6236,17.6121,17.6178,84800.0
2005-07-12 12:50:00,30.7,30.71,30.68,30.7,55400.0,17.6236,17.6293,17.6121,17.6236,55400.0
2005-07-12 13:00:00,30.7,30.71,30.68,30.71,91800.0,17.6236,17.6293,17.6121,17.6293,91800.0
2005-07-12 13:10:00,30.71,30.73,30.71,30.73,101400.0,17.6293,17.6408,17.6293,17.6408,101400.0
2005-07-12 13:20:00,30.73,30.75,30.72,30.74,58800.0,17.6408,17.6523,17.635,17.6465,58800.0
2005-07-12 13:30:00,30.74,30.74,30.71,30.73,151000.0,17.6465,17.6465,17.6293,17.6408,151000.0
2005-07-12 13:40:00,30.73,30.77,30.73,30.77,167600.0,17.6408,17.6637,17.6408,17.6637,167600.0
2005-07-12 13:50:00,30.77,30.86,30.77,30.84,156600.0,17.6637,17.7154,17.6637,17.7039,156600.0
2005-07-12 14:00:00,30.84,30.86,30.84,30.85,87000.0,17.7039,17.7154,17.7039,17.7097,87000.0
2005-07-12 14:10:00,30.84,30.84,30.83,30.83,150600.0,17.7039,17.7039,17.6982,17.6982,150600.0
2005-07-12 14:20:00,30.83,30.84,30.81,30.82,133800.0,17.6982,17.7039,17.6867,17.6924,133800.0
2005-07-12 14:30:00,30.82,30.85,30.82,30.84,312800.0,17.6924,17.7097,17.6924,17.7039,312800.0
2005-07-12 14:40:00,30.85,30.87,30.85,30.85,112200.0,17.7097,17.7211,17.7097,17.7097,112200.0
2005-07-12 14:50:00,30.85,30.85,30.82,30.83,125600.0,17.7097,17.7097,17.6924,17.6982,125600.0
2005-07-12 15:00:00,30.84,30.87,30.83,30.85,179600.0,17.7039,17.7211,17.6982,17.7097,179600.0
2005-07-12 15:10:00,30.85,30.87,30.85,30.85,172800.0,17.7097,17.7211,17.7097,17.7097,172800.0
2005-07-12 15:20:00,30.85,30.85,30.8,30.83,211200.0,17.7097,17.7097,17.681,17.6982,211200.0
2005-07-12 15:30:00,30.82,30.83,30.78,30.78,238000.0,17.6924,17.6982,17.6695,17.6695,238000.0
2005-07-12 15:40:00,30.78,30.79,30.73,30.74,357400.0,17.6695,17.6752,17.6408,17.6465,357400.0
2005-07-12 15:50:00,30.74,30.78,30.74,30.78,258200.0,17.6465,17.6695,17.6465,17.6695,258200.0
2005-07-13 09:30:00,30.78,30.88,30.75,30.85,187000.0,17.6695,17.7269,17.6523,17.7097,187000.0
2005-07-13 09:40:00,30.85,30.93,30.82,30.93,137200.0,17.7097,17.7556,17.6924,17.7556,137200.0
2005-07-13 09:50:00,30.92,30.97,30.91,30.95,138200.0,17.7498,17.7785,17.7441,17.7671,138200.0
2005-07-13 10:00:00,30.95,30.98,30.94,30.96,119800.0,17.7671,17.7843,17.7613,17.7728,119800.0
2005-07-13 10:10:00,30.96,30.97,30.93,30.95,143800.0,17.7728,17.7785,17.7556,17.7671,143800.0
2005-07-13 10:20:00,30.95,30.96,30.91,30.94,129600.0,17.7671,17.7728,17.7441,17.7613,129600.0
2005-07-13 10:30:00,30.94,30.98,30.91,30.97,151000.0,17.7613,17.7843,17.7441,17.7785,151000.0
2005-07-13 10:40:00,30.97,30.97,30.9,30.93,125600.0,17.7785,17.7785,17.7384,17.7556,125600.0
2005-07-13 10:50:00,30.92,30.93,30.9,30.9,109200.0,17.7498,17.7556,17.7384,17.7384,109200.0
2005-07-13 11:00:00,30.9,30.93,30.9,30.92,78800.0,17.7384,17.7556,17.7384,17.7498,78800.0
2005-07-13 11:10:00,30.91,30.93,30.91,30.93,89400.0,17.7441,17.7556,17.7441,17.7556,89400.0
2005-07-13 11:20:00,30.93,30.96,30.93,30.95,77000.0,17.7556,17.7728,17.7556,17.7671,77000.0
2005-07-13 11:30:00,30.95,30.95,30.92,30.94,65000.0,17.7671,17.7671,17.7498,17.7613,65000.0
2005-07-13 11:40:00,30.94,30.95,30.92,30.92,37800.0,17.7613,17.7671,17.7498,17.7498,37800.0
2005-07-13 11:50:00,30.92,30.93,30.92,30.93,40000.0,17.7498,17.7556,17.7498,17.7556,40000.0
2005-07-13 12:00:00,30.93,30.95,30.93,30.94,64800.0,17.7556,17.7671,17.7556,17.7613,64800.0
2005-07-13 12:10:00,30.94,30.94,30.93,30.93,47000.0,17.7613,17.7613,17.7556,17.7556,47000.0
2005-07-13 12:20:00,30.93,30.95,30.93,30.94,78600.0,17.7556,17.7671,17.7556,17.7613,78600.0
2005-07-13 12:30:00,30.93,30.95,30.93,30.95,109600.0,17.7556,17.7671,17.7556,17.7671,109600.0
2005-07-13 12:40:00,30.95,30.95,30.92,30.93,49400.0,17.7671,17.7671,17.7498,17.7556,49400.0
2005-07-13 12:50:00,30.93,30.93,30.91,30.92,68600.0,17.7556,17.7556,17.7441,17.7498,68600.0
2005-07-13 13:00:00,30.91,30.93,30.91,30.92,60000.0,17.7441,17.7556,17.7441,17.7498,60000.0
2005-07-13 13:10:00,30.92,30.93,30.9,30.91,50000.0,17.7498,17.7556,17.7384,17.7441,50000.0
2005-07-13 13:20:00,30.91,30.93,30.9,30.92,81600.0,17.7441,17.7556,17.7384,17.7498,81600.0
2005-07-13 13:30:00,30.92,30.95,30.91,30.93,116200.0,17.7498,17.7671,17.7441,17.7556,116200.0
2005-07-13 13:40:00,30.93,30.95,30.93,30.94,99000.0,17.7556,17.7671,17.7556,17.7613,99000.0
2005-07-13 13:50:00,30.95,30.97,30.93,30.94,248200.0,17.7671,17.7785,17.7556,17.7613,248200.0
2005-07-13 14:00:00,30.94,30.99,30.93,30.95,125400.0,17.7613,17.79,17.7556,17.7671,125400.0
2005-07-13 14:10:00,30.94,30.97,30.93,30.95,100200.0,17.7613,17.7785,17.7556,17.7671,100200.0
2005-07-13 14:20:00,30.95,30.95,30.93,30.94,106400.0,17.7671,17.7671,17.7556,17.7613,106400.0
2005-07-13 14:30:00,30.94,30.96,30.94,30.95,153800.0,17.7613,17.7728,17.7613,17.7671,153800.0
2005-07-13 14:40:00,30.94,30.96,30.94,30.96,113400.0,17.7613,17.7728,17.7613,17.7728,113400.0
2005-07-13 14:50:00,30.95,30.95,30.93,30.94,84200.0,17.7671,17.7671,17.7556,17.7613,84200.0
2005-07-13 15:00:00,30.94,30.94,30.89,30.91,121400.0,17.7613,17.7613,17.7326,17.7441,121400.0
2005-07-13 15:10:00,30.92,30.95,30.91,30.95,100200.0,17.7498,17.7671,17.7441,17.7671,100200.0
2005-07-13 15:20:00,30.95,30.95,30.91,30.92,118400.0,17.7671,17.7671,17.7441,17.7498,118400.0
2005-07-13 15:30:00,30.92,30.96,30.92,30.93,123600.0,17.7498,17.7728,17.7498,17.7556,123600.0
2005-07-13 15:40:00,30.93,30.93,30.9,30.9,133200.0,17.7556,17.7556,17.7384,17.7384,133200.0
2005-07-13 15:50:00,30.9,30.91,30.86,30.86,193000.0,17.7384,17.7441,17.7154,17.7154,193000.0
2005-07-14 09:30:00,30.95,30.98,30.9,30.96,272200.0,17.7671,17.7843,17.7384,17.7728,272200.0
2005-07-14 09:40:00,30.96,30.98,30.95,30.98,245400.0,17.7728,17.7843,17.7671,17.7843,245400.0
2005-07-14 09:50:00,30.97,30.99,30.92,30.92,239600.0,17.7785,17.79,17.7498,17.7498,239600.0
2005-07-14 10:00:00,30.92,30.97,30.92,30.96,370000.0,17.7498,17.7785,17.7498,17.7728,370000.0
2005-07-14 10:10:00,30.96,30.96,30.9,30.93,257600.0,17.7728,17.7728,17.7384,17.7556,257600.0
2005-07-14 10:20:00,30.93,30.96,30.93,30.95,120200.0,17.7556,17.7728,17.7556,17.7671,120200.0
2005-07-14 10:30:00,30.95,30.97,30.92,30.95,210600.0,17.7671,17.7785,17.7498,17.7671,210600.0
2005-07-14 10:40:00,30.95,30.96,30.94,30.95,84400.0,17.7671,17.7728,17.7613,17.7671,84400.0
2005-07-14 10:50:00,30.96,30.97,30.93,30.95,97400.0,17.7728,17.7785,17.7556,17.7671,97400.0
2005-07-14 11:00:00,30.95,30.97,30.94,30.96,163200.0,17.7671,17.7785,17.7613,17.7728,163200.0
2005-07-14 11:10:00,30.96,30.97,30.94,30.95,153200.0,17.7728,17.7785,17.7613,17.7671,153200.0
2005-07-14 11:20:00,30.95,30.96,30.86,30.94,106600.0,17.7671,17.7728,17.7154,17.7613,106600.0
2005-07-14 11:30:00,30.94,30.97,30.92,30.96,148400.0,17.7613,17.7785,17.7498,17.7728,148400.0
2005-07-14 11:40:00,30.96,30.98,30.95,30.95,152600.0,17.7728,17.7843,17.7671,17.7671,152600.0
2005-07-14 11:50:00,30.95,30.96,30.92,30.96,125000.0,17.7671,17.7728,17.7498,17.7728,125000.0
2005-07-14 12:00:00,30.96,30.99,30.95,30.96,120200.0,17.7728,17.79,17.7671,17.7728,120200.0
2005-07-14 12:10:00,30.96,30.99,30.96,30.99,204800.0,17.7728,17.79,17.7728,17.79,204800.0
2005-07-14 12:20:00,30.99,31.0,30.98,31.0,151400.0,17.79,17.7958,17.7843,17.7958,151400.0
2005-07-14 12:30:00,31.0,31.04,30.86,31.0,170000.0,17.7958,17.8187,17.7154,17.7958,170000.0
2005-07-14 12:40:00,31.0,31.04,31.0,31.03,60400.0,17.7958,17.8187,17.7958,17.813,60400.0
2005-07-14 12:50:00,31.03,31.05,31.02,31.05,61200.0,17.813,17.8245,17.8073,17.8245,61200.0
2005-07-14 13:00:00,31.05,31.08,31.04,31.06,117600.0,17.8245,17.8417,17.8187,17.8302,117600.0
2005-07-14 13:10:00,31.06,31.09,31.05,31.06,178600.0,17.8302,17.8474,17.8245,17.8302,178600.0
2005-07-14 13:20:00,31.07,31.08,31.06,31.07,77000.0,17.836,17.8417,17.8302,17.836,77000.0
2005-07-14 13:30:00,31.06,31.08,31.05,31.08,93600.0,17.8302,17.8417,17.8245,17.8417,93600.0
2005-07-14 13:40:00,31.07,31.08,31.07,31.08,137400.0,17.836,17.8417,17.836,17.8417,137400.0
2005-07-14 13:50:00,31.08,31.09,31.06,31.06,291600.0,17.8417,17.8474,17.8302,17.8302,291600.0
2005-07-14 14:00:00,31.06,31.09,31.06,31.08,308200.0,17.8302,17.8474,17.8302,17.8417,308200.0
2005-07-14 14:10:00,31.08,31.11,31.08,31.1,118800.0,17.8417,17.8589,17.8417,17.8532,118800.0
2005-07-14 14:20:00,31.1,31.11,31.09,31.11,146000.0,17.8532,17.8589,17.8474,17.8589,146000.0
2005-07-14 14:30:00,31.11,31.13,31.1,31.12,222000.0,17.8589,17.8704,17.8532,17.8647,222000.0
2005-07-14 14:40:00,31.13,31.18,31.13,31.14,250400.0,17.8704,17.8991,17.8704,17.8761,250400.0
2005-07-14 14:50:00,31.14,31.16,31.11,31.15,213800.0,17.8761,17.8876,17.8589,17.8819,213800.0
2005-07-14 15:00:00,31.15,31.2,31.14,31.2,260600.0,17.8819,17.9106,17.8761,17.9106,260600.0
2005-07-14 15:10:00,31.19,31.2,31.16,31.19,239200.0,17.9048,17.9106,17.8876,17.9048,239200.0
2005-07-14 15:20:00,31.19,31.21,31.18,31.2,251600.0,17.9048,17.9163,17.8991,17.9106,251600.0
2005-07-14 15:30:00,31.2,31.23,31.2,31.22,275200.0,17.9106,17.9278,17.9106,17.9221,275200.0
2005-07-14 15:40:00,31.21,31.24,31.2,31.23,445200.0,17.9163,17.9335,17.9106,17.9278,445200.0
2005-07-14 15:50:00,31.23,31.24,31.2,31.21,577200.0,17.9278,17.9335,17.9106,17.9163,577200.0
2005-07-15 09:30:00,31.3,31.3,31.18,31.18,1309400.0,17.968,17.968,17.8991,17.8991,1309400.0
2005-07-15 09:40:00,31.18,31.24,31.15,31.23,192000.0,17.8991,17.9335,17.8819,17.9278,192000.0
2005-07-15 09:50:00,31.23,31.23,31.15,31.17,170400.0,17.9278,17.9278,17.8819,17.8934,170400.0
2005-07-15 10:00:00,31.16,31.17,31.13,31.15,147400.0,17.8876,17.8934,17.8704,17.8819,147400.0
2005-07-15 10:10:00,31.16,31.2,31.11,31.19,143000.0,17.8876,17.9106,17.8589,17.9048,143000.0
2005-07-15 10:20:00,31.18,31.22,31.17,31.21,108400.0,17.8991,17.9221,17.8934,17.9163,108400.0
2005-07-15 10:30:00,31.21,31.3,31.2,31.3,176200.0,17.9163,17.968,17.9106,17.968,176200.0
2005-07-15 10:40:00,31.3,31.35,31.28,31.32,159600.0,17.968,17.9967,17.9565,17.9795,159600.0
2005-07-15 10:50:00,31.32,31.33,31.28,31.29,191800.0,17.9795,17.9852,17.9565,17.9622,191800.0
2005-07-15 11:00:00,31.29,31.33,31.28,31.32,190000.0,17.9622,17.9852,17.9565,17.9795,190000.0
2005-07-15 11:10:00,31.32,31.32,31.25,31.27,191800.0,17.9795,17.9795,17.9393,17.9508,191800.0
2005-07-15 11:20:00,31.28,31.28,31.25,31.27,179400.0,17.9565,17.9565,17.9393,17.9508,179400.0
2005-07-15 11:30:00,31.26,31.27,31.24,31.25,58600.0,17.945,17.9508,17.9335,17.9393,58600.0
2005-07-15 11:40:00,31.25,31.28,31.25,31.26,129200.0,17.9393,17.9565,17.9393,17.945,129200.0
2005-07-15 11:50:00,31.25,31.32,31.24,31.31,151800.0,17.9393,17.9795,17.9335,17.9737,151800.0
2005-07-15 12:00:00,31.31,31.34,31.28,31.32,228800.0,17.9737,17.991,17.9565,17.9795,228800.0
2005-07-15 12:10:00,31.32,31.34,31.3,31.33,70600.0,17.9795,17.991,17.968,17.9852,70600.0
2005-07-15 12:20:00,31.33,31.35,31.32,31.34,114800.0,17.9852,17.9967,17.9795,17.991,114800.0
2005-07-15 12:30:00,31.34,31.34,31.32,31.33,126400.0,17.991,17.991,17.9795,17.9852,126400.0
2005-07-15 12:40:00,31.34,31.36,31.32,31.36,109000.0,17.991,18.0024,17.9795,18.0024,109000.0
2005-07-15 12:50:00,31.35,31.39,31.34,31.38,134800.0,17.9967,18.0197,17.991,18.0139,134800.0
2005-07-15 13:00:00,31.38,31.39,31.36,31.36,106200.0,18.0139,18.0197,18.0024,18.0024,106200.0
2005-07-15 13:10:00,31.36,31.4,31.35,31.39,163200.0,18.0024,18.0254,17.9967,18.0197,163200.0
2005-07-15 13:20:00,31.4,31.41,31.39,31.4,132800.0,18.0254,18.0311,18.0197,18.0254,132800.0
2005-07-15 13:30:00,31.4,31.43,31.39,31.42,63200.0,18.0254,18.0426,18.0197,18.0369,63200.0
2005-07-15 13:40:00,31.42,31.42,31.41,31.41,124400.0,18.0369,18.0369,18.0311,18.0311,124400.0
2005-07-15 13:50:00,31.41,31.42,31.37,31.38,247800.0,18.0311,18.0369,18.0082,18.0139,247800.0
2005-07-15 14:00:00,31.38,31.38,31.36,31.36,163800.0,18.0139,18.0139,18.0024,18.0024,163800.0
2005-07-15 14:10:00,31.36,31.37,31.35,31.37,185600.0,18.0024,18.0082,17.9967,18.0082,185600.0
2005-07-15 14:20:00,31.37,31.4,31.36,31.38,159200.0,18.0082,18.0254,18.0024,18.0139,159200.0
2005-07-15 14:30:00,31.37,31.4,31.36,31.4,209200.0,18.0082,18.0254,18.0024,18.0254,209200.0
2005-07-15 14:40:00,31.4,31.4,31.36,31.36,139200.0,18.0254,18.0254,18.0024,18.0024,139200.0
2005-07-15 14:50:00,31.36,31.38,31.35,31.38,304400.0,18.0024,18.0139,17.9967,18.0139,304400.0
2005-07-15 15:00:00,31.38,31.39,31.36,31.36,173800.0,18.0139,18.0197,18.0024,18.0024,173800.0
2005-07-15 15:10:00,31.36,31.38,31.35,31.37,176800.0,18.0024,18.0139,17.9967,18.0082,176800.0
2005-07-15 15:20:00,31.37,31.41,31.37,31.4,147800.0,18.0082,18.0311,18.0082,18.0254,147800.0
2005-07-15 15:30:00,31.4,31.43,31.4,31.43,285800.0,18.0254,18.0426,18.0254,18.0426,285800.0
2005-07-15 15:40:00,31.43,31.43,31.41,31.43,173800.0,18.0426,18.0426,18.0311,18.0426,173800.0
2005-07-15 15:50:00,31.43,31.43,31.42,31.43,350000.0,18.0426,18.0426,18.0369,18.0426,350000.0
2005-07-18 09:30:00,31.42,31.42,31.3,31.31,272600.0,18.0369,18.0369,17.968,17.9737,272600.0
2005-07-18 09:40:00,31.31,31.32,31.22,31.22,323400.0,17.9737,17.9795,17.9221,17.9221,323400.0
2005-07-18 09:50:00,31.22,31.25,31.22,31.24,172200.0,17.9221,17.9393,17.9221,17.9335,172200.0
2005-07-18 10:00:00,31.24,31.25,31.2,31.21,194800.0,17.9335,17.9393,17.9106,17.9163,194800.0
2005-07-18 10:10:00,31.21,31.25,31.21,31.25,412200.0,17.9163,17.9393,17.9163,17.9393,412200.0
2005-07-18 10:20:00,31.24,31.27,31.24,31.27,163400.0,17.9335,17.9508,17.9335,17.9508,163400.0
2005-07-18 10:30:00,31.27,31.28,31.23,31.23,104800.0,17.9508,17.9565,17.9278,17.9278,104800.0
2005-07-18 10:40:00,31.23,31.24,31.22,31.23,51800.0,17.9278,17.9335,17.9221,17.9278,51800.0
2005-07-18 10:50:00,31.23,31.23,31.2,31.23,304200.0,17.9278,17.9278,17.9106,17.9278,304200.0
2005-07-18 11:00:00,31.23,31.25,31.21,31.23,171600.0,17.9278,17.9393,17.9163,17.9278,171600.0
2005-07-18 11:10:00,31.25,31.25,31.24,31.25,253800.0,17.9393,17.9393,17.9335,17.9393,253800.0
2005-07-18 11:20:00,31.25,31.25,31.2,31.2,65800.0,17.9393,17.9393,17.9106,17.9106,65800.0
2005-07-18 11:30:00,31.2,31.24,31.2,31.24,131200.0,17.9106,17.9335,17.9106,17.9335,131200.0
2005-07-18 11:40:00,31.24,31.25,31.23,31.24,98800.0,17.9335,17.9393,17.9278,17.9335,98800.0
2005-07-18 11:50:00,31.24,31.24,31.2,31.2,79800.0,17.9335,17.9335,17.9106,17.9106,79800.0
2005-07-18 12:00:00,31.2,31.2,31.15,31.16,64600.0,17.9106,17.9106,17.8819,17.8876,64600.0
2005-07-18 12:10:00,31.16,31.16,31.14,31.14,96600.0,17.8876,17.8876,17.8761,17.8761,96600.0
2005-07-18 12:20:00,31.14,31.16,31.12,31.15,161000.0,17.8761,17.8876,17.8647,17.8819,161000.0
2005-07-18 12:30:00,31.15,31.16,31.14,31.15,71400.0,17.8819,17.8876,17.8761,17.8819,71400.0
2005-07-18 12:40:00,31.16,31.16,31.12,31.13,108000.0,17.8876,17.8876,17.8647,17.8704,108000.0
2005-07-18 12:50:00,31.13,31.15,31.12,31.15,75800.0,17.8704,17.8819,17.8647,17.8819,75800.0
2005-07-18 13:00:00,31.15,31.15,31.13,31.13,223600.0,17.8819,17.8819,17.8704,17.8704,223600.0
2005-07-18 13:10:00,31.13,31.16,31.13,31.14,371000.0,17.8704,17.8876,17.8704,17.8761,371000.0
2005-07-18 13:20:00,31.14,31.14,31.06,31.07,251600.0,17.8761,17.8761,17.8302,17.836,251600.0
2005-07-18 13:30:00,31.07,31.13,31.06,31.11,170600.0,17.836,17.8704,17.8302,17.8589,170600.0
2005-07-18 13:40:00,31.11,31.14,31.11,31.13,182200.0,17.8589,17.8761,17.8589,17.8704,182200.0
2005-07-18 13:50:00,31.14,31.16,31.13,31.14,193400.0,17.8761,17.8876,17.8704,17.8761,193400.0
2005-07-18 14:00:00,31.14,31.15,31.12,31.13,86000.0,17.8761,17.8819,17.8647,17.8704,86000.0
2005-07-18 14:10:00,31.12,31.12,31.1,31.11,122800.0,17.8647,17.8647,17.8532,17.8589,122800.0
2005-07-18 14:20:00,31.11,31.11,31.08,31.09,136000.0,17.8589,17.8589,17.8417,17.8474,136000.0
2005-07-18 14:30:00,31.09,31.11,31.08,31.08,101000.0,17.8474,17.8589,17.8417,17.8417,101000.0
2005-07-18 14:40:00,31.08,31.08,31.06,31.06,96200.0,17.8417,17.8417,17.8302,17.8302,96200.0
2005-07-18 14:50:00,31.06,31.08,31.03,31.08,162400.0,17.8302,17.8417,17.813,17.8417,162400.0
2005-07-18 15:00:00,31.09,31.1,31.07,31.08,131000.0,17.8474,17.8532,17.836,17.8417,131000.0
2005-07-18 15:10:00,31.08,31.1,31.07,31.1,280800.0,17.8417,17.8532,17.836,17.8532,280800.0
2005-07-18 15:20:00,31.08,31.1,31.05,31.05,213000.0,17.8417,17.8532,17.8245,17.8245,213000.0
2005-07-18 15:30:00,31.05,31.05,30.98,30.98,414600.0,17.8245,17.8245,17.7843,17.7843,414600.0
2005-07-18 15:40:00,30.98,31.02,30.98,31.0,320200.0,17.7843,17.8073,17.7843,17.7958,320200.0
2005-07-18 15:50:00,31.0,31.03,31.0,31.01,288200.0,17.7958,17.813,17.7958,17.8015,288200.0
2005-07-19 09:30:00,31.1,31.15,31.1,31.11,512400.0,17.8532,17.8819,17.8532,17.8589,512400.0
2005-07-19 09:40:00,31.11,31.11,30.96,30.97,310200.0,17.8589,17.8589,17.7728,17.7785,310200.0
2005-07-19 09:50:00,30.96,30.97,30.84,30.94,402800.0,17.7728,17.7785,17.7039,17.7613,402800.0
2005-07-19 10:00:00,30.94,30.95,30.82,30.93,412800.0,17.7613,17.7671,17.6924,17.7556,412800.0
2005-07-19 10:10:00,30.93,31.03,30.93,30.93,273800.0,17.7556,17.813,17.7556,17.7556,273800.0
2005-07-19 10:20:00,30.94,31.11,30.93,31.1,205600.0,17.7613,17.8589,17.7556,17.8532,205600.0
2005-07-19 10:30:00,31.1,31.1,31.05,31.06,204200.0,17.8532,17.8532,17.8245,17.8302,204200.0
2005-07-19 10:40:00,31.06,31.07,31.03,31.04,208600.0,17.8302,17.836,17.813,17.8187,208600.0
2005-07-19 10:50:00,31.03,31.07,31.01,31.05,205400.0,17.813,17.836,17.8015,17.8245,205400.0
2005-07-19 11:00:00,31.05,31.05,31.01,31.02,215200.0,17.8245,17.8245,17.8015,17.8073,215200.0
2005-07-19 11:10:00,31.02,31.04,31.0,31.04,212200.0,17.8073,17.8187,17.7958,17.8187,212200.0
2005-07-19 11:20:00,31.03,31.05,31.01,31.01,234800.0,17.813,17.8245,17.8015,17.8015,234800.0
2005-07-19 11:30:00,31.01,31.04,31.01,31.03,117200.0,17.8015,17.8187,17.8015,17.813,117200.0
2005-07-19 11:40:00,31.03,31.05,31.02,31.02,114600.0,17.813,17.8245,17.8073,17.8073,114600.0
2005-07-19 11:50:00,31.02,31.05,31.01,31.04,121600.0,17.8073,17.8245,17.8015,17.8187,121600.0
2005-07-19 12:00:00,31.04,31.05,31.02,31.03,284400.0,17.8187,17.8245,17.8073,17.813,284400.0
2005-07-19 12:10:00,31.03,31.05,31.02,31.03,96800.0,17.813,17.8245,17.8073,17.813,96800.0
2005-07-19 12:20:00,31.03,31.07,31.02,31.05,88600.0,17.813,17.836,17.8073,17.8245,88600.0
2005-07-19 12:30:00,31.05,31.07,31.04,31.06,87600.0,17.8245,17.836,17.8187,17.8302,87600.0
2005-07-19 12:40:00,31.06,31.06,31.03,31.05,83400.0,17.8302,17.8302,17.813,17.8245,83400.0
2005-07-19 12:50:00,31.05,31.07,31.03,31.04,157400.0,17.8245,17.836,17.813,17.8187,157400.0
2005-07-19 13:00:00,31.04,31.06,31.03,31.04,179200.0,17.8187,17.8302,17.813,17.8187,179200.0
2005-07-19 13:10:00,31.05,31.05,31.03,31.04,118000.0,17.8245,17.8245,17.813,17.8187,118000.0
2005-07-19 13:20:00,31.04,31.04,31.02,31.03,145000.0,17.8187,17.8187,17.8073,17.813,145000.0
2005-07-19 13:30:00,31.03,31.06,31.03,31.03,96600.0,17.813,17.8302,17.813,17.813,96600.0
2005-07-19 13:40:00,31.03,31.05,31.03,31.04,122600.0,17.813,17.8245,17.813,17.8187,122600.0
2005-07-19 13:50:00,31.04,31.05,31.03,31.04,189200.0,17.8187,17.8245,17.813,17.8187,189200.0
2005-07-19 14:00:00,31.04,31.04,30.96,30.99,317000.0,17.8187,17.8187,17.7728,17.79,317000.0
2005-07-19 14:10:00,30.98,31.03,30.98,31.0,192600.0,17.7843,17.813,17.7843,17.7958,192600.0
2005-07-19 14:20:00,31.0,31.0,30.93,30.93,292200.0,17.7958,17.7958,17.7556,17.7556,292200.0
2005-07-19 14:30:00,30.93,30.95,30.89,30.91,292000.0,17.7556,17.7671,17.7326,17.7441,292000.0
2005-07-19 14:40:00,30.91,30.98,30.9,30.97,152800.0,17.7441,17.7843,17.7384,17.7785,152800.0
2005-07-19 14:50:00,30.97,30.99,30.96,30.99,244000.0,17.7785,17.79,17.7728,17.79,244000.0
2005-07-19 15:00:00,30.99,31.0,30.97,30.99,130400.0,17.79,17.7958,17.7785,17.79,130400.0
2005-07-19 15:10:00,30.99,31.0,30.97,30.97,208200.0,17.79,17.7958,17.7785,17.7785,208200.0
2005-07-19 15:20:00,30.97,30.97,30.95,30.95,211600.0,17.7785,17.7785,17.7671,17.7671,211600.0
2005-07-19 15:30:00,30.96,30.99,30.96,30.98,759200.0,17.7728,17.79,17.7728,17.7843,759200.0
2005-07-19 15:40:00,30.98,30.98,30.93,30.97,541800.0,17.7843,17.7843,17.7556,17.7785,541800.0
2005-07-19 15:50:00,30.97,30.97,30.91,30.92,197400.0,17.7785,17.7785,17.7441,17.7498,197400.0
2005-07-20 09:30:00,30.86,30.97,30.86,30.97,275400.0,17.7154,17.7785,17.7154,17.7785,275400.0
2005-07-20 09:40:00,30.98,31.05,30.98,31.02,330400.0,17.7843,17.8245,17.7843,17.8073,330400.0
2005-07-20 09:50:00,31.02,31.02,30.93,30.94,275000.0,17.8073,17.8073,17.7556,17.7613,275000.0
2005-07-20 10:00:00,30.94,30.95,30.88,30.88,213800.0,17.7613,17.7671,17.7269,17.7269,213800.0
2005-07-20 10:10:00,30.89,30.93,30.85,30.88,342800.0,17.7326,17.7556,17.7097,17.7269,342800.0
2005-07-20 10:20:00,30.88,30.88,30.84,30.85,91400.0,17.7269,17.7269,17.7039,17.7097,91400.0
2005-07-20 10:30:00,30.84,30.91,30.84,30.85,123400.0,17.7039,17.7441,17.7039,17.7097,123400.0
2005-07-20 10:40:00,30.85,30.88,30.84,30.84,78800.0,17.7097,17.7269,17.7039,17.7039,78800.0
2005-07-20 10:50:00,30.85,30.88,30.84,30.87,118400.0,17.7097,17.7269,17.7039,17.7211,118400.0
2005-07-20 11:00:00,30.88,30.89,30.86,30.88,59000.0,17.7269,17.7326,17.7154,17.7269,59000.0
2005-07-20 11:10:00,30.88,30.93,30.85,30.92,108200.0,17.7269,17.7556,17.7097,17.7498,108200.0
2005-07-20 11:20:00,30.92,30.92,30.86,30.86,290200.0,17.7498,17.7498,17.7154,17.7154,290200.0
2005-07-20 11:30:00,30.86,30.9,30.86,30.9,200800.0,17.7154,17.7384,17.7154,17.7384,200800.0
2005-07-20 11:40:00,30.89,30.92,30.84,30.86,73800.0,17.7326,17.7498,17.7039,17.7154,73800.0
2005-07-20 11:50:00,30.85,30.86,30.83,30.84,117000.0,17.7097,17.7154,17.6982,17.7039,117000.0
2005-07-20 12:00:00,30.84,30.85,30.79,30.82,99800.0,17.7039,17.7097,17.6752,17.6924,99800.0
2005-07-20 12:10:00,30.82,30.86,30.81,30.85,58400.0,17.6924,17.7154,17.6867,17.7097,58400.0
2005-07-20 12:20:00,30.85,30.88,30.84,30.86,67400.0,17.7097,17.7269,17.7039,17.7154,67400.0
2005-07-20 12:30:00,30.86,30.89,30.85,30.88,44800.0,17.7154,17.7326,17.7097,17.7269,44800.0
2005-07-20 12:40:00,30.88,30.92,30.88,30.91,73600.0,17.7269,17.7498,17.7269,17.7441,73600.0
2005-07-20 12:50:00,30.91,30.95,30.91,30.93,64000.0,17.7441,17.7671,17.7441,17.7556,64000.0
2005-07-20 13:00:00,30.94,30.97,30.93,30.97,53800.0,17.7613,17.7785,17.7556,17.7785,53800.0
2005-07-20 13:10:00,30.96,31.06,30.96,31.06,94400.0,17.7728,17.8302,17.7728,17.8302,94400.0
2005-07-20 13:20:00,31.08,31.1,31.07,31.1,144800.0,17.8417,17.8532,17.836,17.8532,144800.0
2005-07-20 13:30:00,31.1,31.19,31.09,31.19,319000.0,17.8532,17.9048,17.8474,17.9048,319000.0
2005-07-20 13:40:00,31.19,31.23,31.18,31.22,184600.0,17.9048,17.9278,17.8991,17.9221,184600.0
2005-07-20 13:50:00,31.22,31.22,31.18,31.18,243400.0,17.9221,17.9221,17.8991,17.8991,243400.0
2005-07-20 14:00:00,31.2,31.24,31.18,31.21,319600.0,17.9106,17.9335,17.8991,17.9163,319600.0
2005-07-20 14:10:00,31.21,31.22,31.19,31.2,345600.0,17.9163,17.9221,17.9048,17.9106,345600.0
2005-07-20 14:20:00,31.2,31.21,31.14,31.17,209200.0,17.9106,17.9163,17.8761,17.8934,209200.0
2005-07-20 14:30:00,31.17,31.18,31.13,31.13,153400.0,17.8934,17.8991,17.8704,17.8704,153400.0
2005-07-20 14:40:00,31.13,31.14,31.08,31.08,117600.0,17.8704,17.8761,17.8417,17.8417,117600.0
2005-07-20 14:50:00,31.09,31.1,31.04,31.06,128800.0,17.8474,17.8532,17.8187,17.8302,128800.0
2005-07-20 15:00:00,31.06,31.14,31.05,31.13,146400.0,17.8302,17.8761,17.8245,17.8704,146400.0
2005-07-20 15:10:00,31.14,31.15,31.12,31.12,122400.0,17.8761,17.8819,17.8647,17.8647,122400.0
2005-07-20 15:20:00,31.11,31.12,31.09,31.11,76800.0,17.8589,17.8647,17.8474,17.8589,76800.0
2005-07-20 15:30:00,31.11,31.16,31.11,31.16,173800.0,17.8589,17.8876,17.8589,17.8876,173800.0
2005-07-20 15:40:00,31.16,31.2,31.15,31.16,236600.0,17.8876,17.9106,17.8819,17.8876,236600.0
2005-07-20 15:50:00,31.16,31.16,31.1,31.1,189200.0,17.8876,17.8876,17.8532,17.8532,189200.0
2005-07-21 09:30:00,31.0,31.03,30.95,31.03,303400.0,17.7958,17.813,17.7671,17.813,303400.0
2005-07-21 09:40:00,31.03,31.03,30.97,30.98,154600.0,17.813,17.813,17.7785,17.7843,154600.0
2005-07-21 09:50:00,30.98,31.02,30.96,31.0,165000.0,17.7843,17.8073,17.7728,17.7958,165000.0
2005-07-21 10:00:00,31.0,31.04,31.0,31.03,357000.0,17.7958,17.8187,17.7958,17.813,357000.0
2005-07-21 10:10:00,31.03,31.03,30.99,31.0,237400.0,17.813,17.813,17.79,17.7958,237400.0
2005-07-21 10:20:00,31.0,31.0,30.97,30.98,116400.0,17.7958,17.7958,17.7785,17.7843,116400.0
2005-07-21 10:30:00,30.98,30.98,30.89,30.89,181400.0,17.7843,17.7843,17.7326,17.7326,181400.0
2005-07-21 10:40:00,30.9,30.93,30.8,30.9,243800.0,17.7384,17.7556,17.681,17.7384,243800.0
2005-07-21 10:50:00,30.9,30.91,30.88,30.9,132400.0,17.7384,17.7441,17.7269,17.7384,132400.0
2005-07-21 11:00:00,30.9,30.92,30.9,30.92,173000.0,17.7384,17.7498,17.7384,17.7498,173000.0
2005-07-21 11:10:00,30.93,30.97,30.89,30.89,182000.0,17.7556,17.7785,17.7326,17.7326,182000.0
2005-07-21 11:20:00,30.91,30.95,30.89,30.91,60000.0,17.7441,17.7671,17.7326,17.7441,60000.0
2005-07-21 11:30:00,30.9,30.93,30.89,30.92,97800.0,17.7384,17.7556,17.7326,17.7498,97800.0
2005-07-21 11:40:00,30.92,30.98,30.92,30.98,59200.0,17.7498,17.7843,17.7498,17.7843,59200.0
2005-07-21 11:50:00,30.98,31.0,30.9,30.92,126800.0,17.7843,17.7958,17.7384,17.7498,126800.0
2005-07-21 12:00:00,30.92,30.94,30.9,30.92,59600.0,17.7498,17.7613,17.7384,17.7498,59600.0
2005-07-21 12:10:00,30.92,30.95,30.9,30.95,46400.0,17.7498,17.7671,17.7384,17.7671,46400.0
2005-07-21 12:20:00,30.94,30.96,30.92,30.93,58400.0,17.7613,17.7728,17.7498,17.7556,58400.0
2005-07-21 12:30:00,30.93,31.0,30.93,30.96,141400.0,17.7556,17.7958,17.7556,17.7728,141400.0
2005-07-21 12:40:00,30.96,30.99,30.95,30.98,158400.0,17.7728,17.79,17.7671,17.7843,158400.0
2005-07-21 12:50:00,30.98,31.01,30.96,30.97,355000.0,17.7843,17.8015,17.7728,17.7785,355000.0
2005-07-21 13:00:00,30.97,30.99,30.96,30.96,247600.0,17.7785,17.79,17.7728,17.7728,247600.0
2005-07-21 13:10:00,30.97,30.97,30.93,30.95,146400.0,17.7785,17.7785,17.7556,17.7671,146400.0
2005-07-21 13:20:00,30.95,30.97,30.93,30.95,122000.0,17.7671,17.7785,17.7556,17.7671,122000.0
2005-07-21 13:30:00,30.95,30.97,30.92,30.92,134400.0,17.7671,17.7785,17.7498,17.7498,134400.0
2005-07-21 13:40:00,30.92,30.93,30.91,30.92,136400.0,17.7498,17.7556,17.7441,17.7498,136400.0
2005-07-21 13:50:00,30.91,30.93,30.9,30.9,118800.0,17.7441,17.7556,17.7384,17.7384,118800.0
2005-07-21 14:00:00,30.91,30.91,30.83,30.84,244800.0,17.7441,17.7441,17.6982,17.7039,244800.0
2005-07-21 14:10:00,30.84,30.87,30.81,30.82,153000.0,17.7039,17.7211,17.6867,17.6924,153000.0
2005-07-21 14:20:00,30.82,30.83,30.71,30.73,278800.0,17.6924,17.6982,17.6293,17.6408,278800.0
2005-07-21 14:30:00,30.73,30.75,30.71,30.74,308200.0,17.6408,17.6523,17.6293,17.6465,308200.0
2005-07-21 14:40:00,30.74,30.77,30.73,30.75,206600.0,17.6465,17.6637,17.6408,17.6523,206600.0
2005-07-21 14:50:00,30.75,30.78,30.7,30.78,326200.0,17.6523,17.6695,17.6236,17.6695,326200.0
2005-07-21 15:00:00,30.78,30.82,30.77,30.8,96600.0,17.6695,17.6924,17.6637,17.681,96600.0
2005-07-21 15:10:00,30.81,30.91,30.8,30.91,189600.0,17.6867,17.7441,17.681,17.7441,189600.0
2005-07-21 15:20:00,30.91,30.92,30.86,30.9,277000.0,17.7441,17.7498,17.7154,17.7384,277000.0
2005-07-21 15:30:00,30.9,30.93,30.86,30.88,227200.0,17.7384,17.7556,17.7154,17.7269,227200.0
2005-07-21 15:40:00,30.88,30.92,30.88,30.91,238600.0,17.7269,17.7498,17.7269,17.7441,238600.0
2005-07-21 15:50:00,30.91,30.92,30.86,30.86,402400.0,17.7441,17.7498,17.7154,17.7154,402400.0
2005-07-22 09:30:00,30.81,30.84,30.74,30.74,221600.0,17.6867,17.7039,17.6465,17.6465,221600.0
2005-07-22 09:40:00,30.74,30.8,30.72,30.79,106600.0,17.6465,17.681,17.635,17.6752,106600.0
2005-07-22 09:50:00,30.79,30.8,30.75,30.78,153000.0,17.6752,17.681,17.6523,17.6695,153000.0
2005-07-22 10:00:00,30.78,30.8,30.7,30.71,241000.0,17.6695,17.681,17.6236,17.6293,241000.0
2005-07-22 10:10:00,30.7,30.73,30.69,30.73,238600.0,17.6236,17.6408,17.6178,17.6408,238600.0
2005-07-22 10:20:00,30.73,30.74,30.72,30.74,172400.0,17.6408,17.6465,17.635,17.6465,172400.0
2005-07-22 10:30:00,30.74,30.75,30.71,30.73,310800.0,17.6465,17.6523,17.6293,17.6408,310800.0
2005-07-22 10:40:00,30.73,30.74,30.68,30.71,151200.0,17.6408,17.6465,17.6121,17.6293,151200.0
2005-07-22 10:50:00,30.71,30.76,30.71,30.75,102600.0,17.6293,17.658,17.6293,17.6523,102600.0
2005-07-22 11:00:00,30.75,30.79,30.75,30.77,166600.0,17.6523,17.6752,17.6523,17.6637,166600.0
2005-07-22 11:10:00,30.77,30.81,30.75,30.78,194600.0,17.6637,17.6867,17.6523,17.6695,194600.0
2005-07-22 11:20:00,30.78,30.78,30.75,30.77,144400.0,17.6695,17.6695,17.6523,17.6637,144400.0
2005-07-22 11:30:00,30.77,30.77,30.73,30.73,83400.0,17.6637,17.6637,17.6408,17.6408,83400.0
2005-07-22 11:40:00,30.73,30.76,30.71,30.71,161000.0,17.6408,17.658,17.6293,17.6293,161000.0
2005-07-22 11:50:00,30.71,30.73,30.63,30.63,541800.0,17.6293,17.6408,17.5834,17.5834,541800.0
2005-07-22 12:00:00,30.63,30.64,30.56,30.6,458000.0,17.5834,17.5891,17.5432,17.5661,458000.0
2005-07-22 12:10:00,30.6,30.66,30.6,30.65,106200.0,17.5661,17.6006,17.5661,17.5949,106200.0
2005-07-22 12:20:00,30.65,30.67,30.63,30.64,67600.0,17.5949,17.6063,17.5834,17.5891,67600.0
2005-07-22 12:30:00,30.64,30.65,30.61,30.61,136400.0,17.5891,17.5949,17.5719,17.5719,136400.0
2005-07-22 12:40:00,30.61,30.66,30.6,30.65,157400.0,17.5719,17.6006,17.5661,17.5949,157400.0
2005-07-22 12:50:00,30.65,30.66,30.61,30.63,41400.0,17.5949,17.6006,17.5719,17.5834,41400.0
2005-07-22 13:00:00,30.64,30.68,30.64,30.68,30000.0,17.5891,17.6121,17.5891,17.6121,30000.0
2005-07-22 13:10:00,30.68,30.71,30.68,30.68,99800.0,17.6121,17.6293,17.6121,17.6121,99800.0
2005-07-22 13:20:00,30.68,30.72,30.68,30.7,124800.0,17.6121,17.635,17.6121,17.6236,124800.0
2005-07-22 13:30:00,30.71,30.74,30.71,30.74,40400.0,17.6293,17.6465,17.6293,17.6465,40400.0
2005-07-22 13:40:00,30.74,30.74,30.67,30.7,236200.0,17.6465,17.6465,17.6063,17.6236,236200.0
2005-07-22 13:50:00,30.7,30.73,30.69,30.73,53200.0,17.6236,17.6408,17.6178,17.6408,53200.0
2005-07-22 14:00:00,30.72,30.74,30.65,30.67,544600.0,17.635,17.6465,17.5949,17.6063,544600.0
2005-07-22 14:10:00,30.67,30.73,30.66,30.73,217600.0,17.6063,17.6408,17.6006,17.6408,217600.0
2005-07-22 14:20:00,30.73,30.74,30.7,30.72,299200.0,17.6408,17.6465,17.6236,17.635,299200.0
2005-07-22 14:30:00,30.71,30.78,30.7,30.78,194600.0,17.6293,17.6695,17.6236,17.6695,194600.0
2005-07-22 14:40:00,30.78,30.87,30.78,30.86,258200.0,17.6695,17.7211,17.6695,17.7154,258200.0
2005-07-22 14:50:00,30.86,30.93,30.86,30.91,185000.0,17.7154,17.7556,17.7154,17.7441,185000.0
2005-07-22 15:00:00,30.9,30.9,30.86,30.86,104000.0,17.7384,17.7384,17.7154,17.7154,104000.0
2005-07-22 15:10:00,30.87,30.87,30.83,30.83,67600.0,17.7211,17.7211,17.6982,17.6982,67600.0
2005-07-22 15:20:00,30.83,30.86,30.81,30.86,136200.0,17.6982,17.7154,17.6867,17.7154,136200.0
2005-07-22 15:30:00,30.86,30.86,30.82,30.83,125600.0,17.7154,17.7154,17.6924,17.6982,125600.0
2005-07-22 15:40:00,30.83,30.86,30.83,30.86,149800.0,17.6982,17.7154,17.6982,17.7154,149800.0
2005-07-22 15:50:00,30.86,30.89,30.86,30.88,132200.0,17.7154,17.7326,17.7154,17.7269,132200.0
2005-07-25 09:30:00,30.83,30.93,30.82,30.91,237800.0,17.6982,17.7556,17.6924,17.7441,237800.0
2005-07-25 09:40:00,30.91,30.93,30.89,30.9,111000.0,17.7441,17.7556,17.7326,17.7384,111000.0
2005-07-25 09:50:00,30.89,30.94,30.88,30.91,98600.0,17.7326,17.7613,17.7269,17.7441,98600.0
2005-07-25 10:00:00,30.92,30.96,30.92,30.96,112800.0,17.7498,17.7728,17.7498,17.7728,112800.0
2005-07-25 10:10:00,30.96,31.0,30.94,30.97,123800.0,17.7728,17.7958,17.7613,17.7785,123800.0
2005-07-25 10:20:00,30.98,31.0,30.96,30.96,50200.0,17.7843,17.7958,17.7728,17.7728,50200.0
2005-07-25 10:30:00,30.97,30.97,30.93,30.95,83600.0,17.7785,17.7785,17.7556,17.7671,83600.0
2005-07-25 10:40:00,30.96,31.04,30.96,31.03,139200.0,17.7728,17.8187,17.7728,17.813,139200.0
2005-07-25 10:50:00,31.03,31.04,31.0,31.03,70600.0,17.813,17.8187,17.7958,17.813,70600.0
2005-07-25 11:00:00,31.04,31.04,31.0,31.0,79600.0,17.8187,17.8187,17.7958,17.7958,79600.0
2005-07-25 11:10:00,31.0,31.0,30.96,30.97,39000.0,17.7958,17.7958,17.7728,17.7785,39000.0
2005-07-25 11:20:00,30.97,30.98,30.93,30.94,54000.0,17.7785,17.7843,17.7556,17.7613,54000.0
2005-07-25 11:30:00,30.95,30.95,30.92,30.93,62200.0,17.7671,17.7671,17.7498,17.7556,62200.0
2005-07-25 11:40:00,30.93,30.97,30.93,30.95,54800.0,17.7556,17.7785,17.7556,17.7671,54800.0
2005-07-25 11:50:00,30.95,30.98,30.94,30.98,74600.0,17.7671,17.7843,17.7613,17.7843,74600.0
2005-07-25 12:00:00,30.98,30.98,30.96,30.96,40600.0,17.7843,17.7843,17.7728,17.7728,40600.0
2005-07-25 12:10:00,30.96,30.96,30.93,30.93,88600.0,17.7728,17.7728,17.7556,17.7556,88600.0
2005-07-25 12:20:00,30.94,30.94,30.92,30.93,102200.0,17.7613,17.7613,17.7498,17.7556,102200.0
2005-07-25 12:30:00,30.93,30.93,30.92,30.92,79600.0,17.7556,17.7556,17.7498,17.7498,79600.0
2005-07-25 12:40:00,30.92,30.93,30.88,30.89,116200.0,17.7498,17.7556,17.7269,17.7326,116200.0
2005-07-25 12:50:00,30.89,30.89,30.88,30.88,144800.0,17.7326,17.7326,17.7269,17.7269,144800.0
2005-07-25 13:00:00,30.89,30.9,30.88,30.89,123600.0,17.7326,17.7384,17.7269,17.7326,123600.0
2005-07-25 13:10:00,30.9,30.91,30.88,30.9,89600.0,17.7384,17.7441,17.7269,17.7384,89600.0
2005-07-25 13:20:00,30.9,30.91,30.88,30.91,87400.0,17.7384,17.7441,17.7269,17.7441,87400.0
2005-07-25 13:30:00,30.91,30.91,30.9,30.9,82000.0,17.7441,17.7441,17.7384,17.7384,82000.0
2005-07-25 13:40:00,30.9,30.93,30.89,30.89,109200.0,17.7384,17.7556,17.7326,17.7326,109200.0
2005-07-25 13:50:00,30.89,30.91,30.89,30.9,87400.0,17.7326,17.7441,17.7326,17.7384,87400.0
2005-07-25 14:00:00,30.9,30.93,30.89,30.92,99600.0,17.7384,17.7556,17.7326,17.7498,99600.0
2005-07-25 14:10:00,30.92,30.94,30.91,30.93,270400.0,17.7498,17.7613,17.7441,17.7556,270400.0
2005-07-25 14:20:00,30.94,30.95,30.92,30.92,158400.0,17.7613,17.7671,17.7498,17.7498,158400.0
2005-07-25 14:30:00,30.92,30.92,30.89,30.9,276800.0,17.7498,17.7498,17.7326,17.7384,276800.0
2005-07-25 14:40:00,30.9,30.93,30.9,30.91,545000.0,17.7384,17.7556,17.7384,17.7441,545000.0
2005-07-25 14:50:00,30.92,30.93,30.9,30.9,314400.0,17.7498,17.7556,17.7384,17.7384,314400.0
2005-07-25 15:00:00,30.91,30.92,30.9,30.92,363400.0,17.7441,17.7498,17.7384,17.7498,363400.0
2005-07-25 15:10:00,30.91,30.92,30.87,30.88,300200.0,17.7441,17.7498,17.7211,17.7269,300200.0
2005-07-25 15:20:00,30.88,30.92,30.88,30.92,238800.0,17.7269,17.7498,17.7269,17.7498,238800.0
2005-07-25 15:30:00,30.91,30.96,30.91,30.95,264000.0,17.7441,17.7728,17.7441,17.7671,264000.0
2005-07-25 15:40:00,30.96,30.98,30.93,30.98,234400.0,17.7728,17.7843,17.7556,17.7843,234400.0
2005-07-25 15:50:00,30.98,30.99,30.93,30.93,273600.0,17.7843,17.79,17.7556,17.7556,273600.0
2005-07-26 09:30:00,30.99,31.0,30.93,30.94,260800.0,17.79,17.7958,17.7556,17.7613,260800.0
2005-07-26 09:40:00,30.93,30.95,30.85,30.92,242400.0,17.7556,17.7671,17.7097,17.7498,242400.0
2005-07-26 09:50:00,30.92,30.95,30.89,30.9,235000.0,17.7498,17.7671,17.7326,17.7384,235000.0
2005-07-26 10:00:00,30.9,30.93,30.86,30.9,226200.0,17.7384,17.7556,17.7154,17.7384,226200.0
2005-07-26 10:10:00,30.9,30.95,30.88,30.94,225800.0,17.7384,17.7671,17.7269,17.7613,225800.0
2005-07-26 10:20:00,30.93,30.93,30.89,30.89,173400.0,17.7556,17.7556,17.7326,17.7326,173400.0
2005-07-26 10:30:00,30.9,30.91,30.88,30.91,150200.0,17.7384,17.7441,17.7269,17.7441,150200.0
2005-07-26 10:40:00,30.91,30.92,30.9,30.9,186000.0,17.7441,17.7498,17.7384,17.7384,186000.0
2005-07-26 10:50:00,30.91,30.93,30.89,30.89,159800.0,17.7441,17.7556,17.7326,17.7326,159800.0
2005-07-26 11:00:00,30.91,30.92,30.88,30.9,238600.0,17.7441,17.7498,17.7269,17.7384,238600.0
2005-07-26 11:10:00,30.9,30.93,30.89,30.93,144000.0,17.7384,17.7556,17.7326,17.7556,144000.0
2005-07-26 11:20:00,30.92,30.94,30.92,30.94,72000.0,17.7498,17.7613,17.7498,17.7613,72000.0
2005-07-26 11:30:00,30.93,30.96,30.91,30.95,114400.0,17.7556,17.7728,17.7441,17.7671,114400.0
2005-07-26 11:40:00,30.94,30.96,30.9,30.92,125200.0,17.7613,17.7728,17.7384,17.7498,125200.0
2005-07-26 11:50:00,30.92,30.97,30.91,30.95,80000.0,17.7498,17.7785,17.7441,17.7671,80000.0
2005-07-26 12:00:00,30.95,30.95,30.9,30.92,104400.0,17.7671,17.7671,17.7384,17.7498,104400.0
2005-07-26 12:10:00,30.92,30.93,30.9,30.92,83400.0,17.7498,17.7556,17.7384,17.7498,83400.0
2005-07-26 12:20:00,30.92,30.93,30.9,30.93,130000.0,17.7498,17.7556,17.7384,17.7556,130000.0
2005-07-26 12:30:00,30.93,30.95,30.92,30.94,237200.0,17.7556,17.7671,17.7498,17.7613,237200.0
2005-07-26 12:40:00,30.95,30.99,30.93,30.95,99200.0,17.7671,17.79,17.7556,17.7671,99200.0
2005-07-26 12:50:00,30.95,30.96,30.93,30.93,57000.0,17.7671,17.7728,17.7556,17.7556,57000.0
2005-07-26 13:00:00,30.93,30.96,30.92,30.95,84000.0,17.7556,17.7728,17.7498,17.7671,84000.0
2005-07-26 13:10:00,30.95,30.96,30.93,30.95,70600.0,17.7671,17.7728,17.7556,17.7671,70600.0
2005-07-26 13:20:00,30.94,30.95,30.93,30.93,65000.0,17.7613,17.7671,17.7556,17.7556,65000.0
2005-07-26 13:30:00,30.93,30.94,30.91,30.94,97000.0,17.7556,17.7613,17.7441,17.7613,97000.0
2005-07-26 13:40:00,30.94,31.04,30.94,31.0,203800.0,17.7613,17.8187,17.7613,17.7958,203800.0
2005-07-26 13:50:00,31.0,31.04,31.0,31.04,183000.0,17.7958,17.8187,17.7958,17.8187,183000.0
2005-07-26 14:00:00,31.04,31.05,31.0,31.0,151000.0,17.8187,17.8245,17.7958,17.7958,151000.0
2005-07-26 14:10:00,31.0,31.0,30.99,31.0,89600.0,17.7958,17.7958,17.79,17.7958,89600.0
2005-07-26 14:20:00,31.0,31.01,30.97,30.97,111200.0,17.7958,17.8015,17.7785,17.7785,111200.0
2005-07-26 14:30:00,30.98,30.98,30.95,30.95,59200.0,17.7843,17.7843,17.7671,17.7671,59200.0
2005-07-26 14:40:00,30.96,30.99,30.96,30.99,88200.0,17.7728,17.79,17.7728,17.79,88200.0
2005-07-26 14:50:00,30.99,31.0,30.99,31.0,117600.0,17.79,17.7958,17.79,17.7958,117600.0
2005-07-26 15:00:00,31.0,31.0,30.98,30.99,146600.0,17.7958,17.7958,17.7843,17.79,146600.0
2005-07-26 15:10:00,30.99,31.02,30.98,31.02,145200.0,17.79,17.8073,17.7843,17.8073,145200.0
2005-07-26 15:20:00,31.02,31.04,31.02,31.03,136600.0,17.8073,17.8187,17.8073,17.813,136600.0
2005-07-26 15:30:00,31.03,31.15,31.03,31.08,426800.0,17.813,17.8819,17.813,17.8417,426800.0
2005-07-26 15:40:00,31.07,31.08,31.03,31.04,427600.0,17.836,17.8417,17.813,17.8187,427600.0
2005-07-26 15:50:00,31.04,31.04,31.0,31.0,314400.0,17.8187,17.8187,17.7958,17.7958,314400.0
2005-07-27 09:30:00,31.0,31.04,30.96,31.01,182200.0,17.7958,17.8187,17.7728,17.8015,182200.0
2005-07-27 09:40:00,31.02,31.03,30.98,30.99,184600.0,17.8073,17.813,17.7843,17.79,184600.0
2005-07-27 09:50:00,31.0,31.01,30.93,30.95,246200.0,17.7958,17.8015,17.7556,17.7671,246200.0
2005-07-27 10:00:00,30.96,30.98,30.88,30.9,271600.0,17.7728,17.7843,17.7269,17.7384,271600.0
2005-07-27 10:10:00,30.9,30.9,30.82,30.82,129200.0,17.7384,17.7384,17.6924,17.6924,129200.0
2005-07-27 10:20:00,30.82,30.82,30.8,30.81,132600.0,17.6924,17.6924,17.681,17.6867,132600.0
2005-07-27 10:30:00,30.81,30.95,30.8,30.9,200800.0,17.6867,17.7671,17.681,17.7384,200800.0
2005-07-27 10:40:00,30.89,30.91,30.84,30.85,100800.0,17.7326,17.7441,17.7039,17.7097,100800.0
2005-07-27 10:50:00,30.86,30.86,30.82,30.86,93200.0,17.7154,17.7154,17.6924,17.7154,93200.0
2005-07-27 11:00:00,30.85,30.91,30.85,30.89,115800.0,17.7097,17.7441,17.7097,17.7326,115800.0
2005-07-27 11:10:00,30.88,30.89,30.86,30.87,126800.0,17.7269,17.7326,17.7154,17.7211,126800.0
2005-07-27 11:20:00,30.87,30.98,30.87,30.93,342000.0,17.7211,17.7843,17.7211,17.7556,342000.0
2005-07-27 11:30:00,30.93,30.95,30.91,30.92,89000.0,17.7556,17.7671,17.7441,17.7498,89000.0
2005-07-27 11:40:00,30.92,30.92,30.9,30.92,48200.0,17.7498,17.7498,17.7384,17.7498,48200.0
2005-07-27 11:50:00,30.92,30.92,30.88,30.89,54400.0,17.7498,17.7498,17.7269,17.7326,54400.0
2005-07-27 12:00:00,30.88,30.91,30.88,30.89,69400.0,17.7269,17.7441,17.7269,17.7326,69400.0
2005-07-27 12:10:00,30.89,30.89,30.86,30.86,64400.0,17.7326,17.7326,17.7154,17.7154,64400.0
2005-07-27 12:20:00,30.86,30.87,30.85,30.86,61200.0,17.7154,17.7211,17.7097,17.7154,61200.0
2005-07-27 12:30:00,30.85,30.85,30.81,30.81,66200.0,17.7097,17.7097,17.6867,17.6867,66200.0
2005-07-27 12:40:00,30.81,30.82,30.81,30.81,50200.0,17.6867,17.6924,17.6867,17.6867,50200.0
2005-07-27 12:50:00,30.82,30.84,30.81,30.83,59600.0,17.6924,17.7039,17.6867,17.6982,59600.0
2005-07-27 13:00:00,30.83,30.83,30.8,30.82,142200.0,17.6982,17.6982,17.681,17.6924,142200.0
2005-07-27 13:10:00,30.82,30.84,30.82,30.84,55000.0,17.6924,17.7039,17.6924,17.7039,55000.0
2005-07-27 13:20:00,30.84,30.89,30.84,30.87,190000.0,17.7039,17.7326,17.7039,17.7211,190000.0
2005-07-27 13:30:00,30.87,30.9,30.86,30.9,154000.0,17.7211,17.7384,17.7154,17.7384,154000.0
2005-07-27 13:40:00,30.9,30.91,30.89,30.9,108800.0,17.7384,17.7441,17.7326,17.7384,108800.0
2005-07-27 13:50:00,30.91,30.91,30.88,30.88,151000.0,17.7441,17.7441,17.7269,17.7269,151000.0
2005-07-27 14:00:00,30.88,30.9,30.88,30.88,151200.0,17.7269,17.7384,17.7269,17.7269,151200.0
2005-07-27 14:10:00,30.88,30.91,30.87,30.89,173400.0,17.7269,17.7441,17.7211,17.7326,173400.0
2005-07-27 14:20:00,30.89,30.93,30.89,30.9,240800.0,17.7326,17.7556,17.7326,17.7384,240800.0
2005-07-27 14:30:00,30.91,30.92,30.89,30.9,182400.0,17.7441,17.7498,17.7326,17.7384,182400.0
2005-07-27 14:40:00,30.9,30.91,30.87,30.88,154200.0,17.7384,17.7441,17.7211,17.7269,154200.0
2005-07-27 14:50:00,30.88,30.9,30.86,30.9,167200.0,17.7269,17.7384,17.7154,17.7384,167200.0
2005-07-27 15:00:00,30.9,30.91,30.86,30.89,94400.0,17.7384,17.7441,17.7154,17.7326,94400.0
2005-07-27 15:10:00,30.89,30.89,30.88,30.89,55800.0,17.7326,17.7326,17.7269,17.7326,55800.0
2005-07-27 15:20:00,30.89,30.91,30.86,30.9,133200.0,17.7326,17.7441,17.7154,17.7384,133200.0
2005-07-27 15:30:00,30.9,30.92,30.9,30.92,102400.0,17.7384,17.7498,17.7384,17.7498,102400.0
2005-07-27 15:40:00,30.91,30.92,30.91,30.91,134400.0,17.7441,17.7498,17.7441,17.7441,134400.0
2005-07-27 15:50:00,30.91,30.92,30.9,30.9,157400.0,17.7441,17.7498,17.7384,17.7384,157400.0
2005-07-28 09:30:00,30.93,30.94,30.9,30.91,185600.0,17.7556,17.7613,17.7384,17.7441,185600.0
2005-07-28 09:40:00,30.91,31.0,30.91,31.0,271600.0,17.7441,17.7958,17.7441,17.7958,271600.0
2005-07-28 09:50:00,31.0,31.04,30.99,31.04,119400.0,17.7958,17.8187,17.79,17.8187,119400.0
2005-07-28 10:00:00,31.03,31.04,30.98,30.98,212600.0,17.813,17.8187,17.7843,17.7843,212600.0
2005-07-28 10:10:00,30.99,30.99,30.95,30.96,126200.0,17.79,17.79,17.7671,17.7728,126200.0
2005-07-28 10:20:00,30.95,30.95,30.89,30.92,126600.0,17.7671,17.7671,17.7326,17.7498,126600.0
2005-07-28 10:30:00,30.93,30.97,30.92,30.97,84400.0,17.7556,17.7785,17.7498,17.7785,84400.0
2005-07-28 10:40:00,30.97,31.07,30.97,31.05,211800.0,17.7785,17.836,17.7785,17.8245,211800.0
2005-07-28 10:50:00,31.05,31.07,31.03,31.04,71800.0,17.8245,17.836,17.813,17.8187,71800.0
2005-07-28 11:00:00,31.04,31.05,31.0,31.03,68000.0,17.8187,17.8245,17.7958,17.813,68000.0
2005-07-28 11:10:00,31.03,31.05,31.0,31.04,109000.0,17.813,17.8245,17.7958,17.8187,109000.0
2005-07-28 11:20:00,31.04,31.05,31.02,31.03,70600.0,17.8187,17.8245,17.8073,17.813,70600.0
2005-07-28 11:30:00,31.02,31.03,31.0,31.02,79600.0,17.8073,17.813,17.7958,17.8073,79600.0
2005-07-28 11:40:00,31.02,31.08,31.02,31.08,156600.0,17.8073,17.8417,17.8073,17.8417,156600.0
2005-07-28 11:50:00,31.08,31.08,31.05,31.06,48000.0,17.8417,17.8417,17.8245,17.8302,48000.0
2005-07-28 12:00:00,31.06,31.07,31.02,31.02,55000.0,17.8302,17.836,17.8073,17.8073,55000.0
2005-07-28 12:10:00,31.02,31.04,31.01,31.02,46000.0,17.8073,17.8187,17.8015,17.8073,46000.0
2005-07-28 12:20:00,31.02,31.04,31.01,31.02,50200.0,17.8073,17.8187,17.8015,17.8073,50200.0
2005-07-28 12:30:00,31.02,31.02,31.0,31.02,69400.0,17.8073,17.8073,17.7958,17.8073,69400.0
2005-07-28 12:40:00,31.02,31.05,31.02,31.05,82400.0,17.8073,17.8245,17.8073,17.8245,82400.0
2005-07-28 12:50:00,31.05,31.06,31.04,31.05,92600.0,17.8245,17.8302,17.8187,17.8245,92600.0
2005-07-28 13:00:00,31.04,31.04,31.02,31.02,71400.0,17.8187,17.8187,17.8073,17.8073,71400.0
2005-07-28 13:10:00,31.02,31.05,31.02,31.03,72600.0,17.8073,17.8245,17.8073,17.813,72600.0
2005-07-28 13:20:00,31.03,31.05,31.02,31.03,68000.0,17.813,17.8245,17.8073,17.813,68000.0
2005-07-28 13:30:00,31.04,31.09,31.02,31.09,141200.0,17.8187,17.8474,17.8073,17.8474,141200.0
2005-07-28 13:40:00,31.09,31.09,31.07,31.07,72400.0,17.8474,17.8474,17.836,17.836,72400.0
2005-07-28 13:50:00,31.07,31.08,31.06,31.07,94600.0,17.836,17.8417,17.8302,17.836,94600.0
2005-07-28 14:00:00,31.07,31.07,31.05,31.06,52000.0,17.836,17.836,17.8245,17.8302,52000.0
2005-07-28 14:10:00,31.05,31.06,31.03,31.03,95800.0,17.8245,17.8302,17.813,17.813,95800.0
2005-07-28 14:20:00,31.03,31.04,31.03,31.04,74400.0,17.813,17.8187,17.813,17.8187,74400.0
2005-07-28 14:30:00,31.04,31.05,31.03,31.03,68200.0,17.8187,17.8245,17.813,17.813,68200.0
2005-07-28 14:40:00,31.02,31.04,31.02,31.04,107200.0,17.8073,17.8187,17.8073,17.8187,107200.0
2005-07-28 14:50:00,31.03,31.07,31.03,31.03,104400.0,17.813,17.836,17.813,17.813,104400.0
2005-07-28 15:00:00,31.03,31.03,30.99,31.0,224400.0,17.813,17.813,17.79,17.7958,224400.0
2005-07-28 15:10:00,31.0,31.0,30.98,30.99,121200.0,17.7958,17.7958,17.7843,17.79,121200.0
2005-07-28 15:20:00,30.98,30.98,30.95,30.96,421200.0,17.7843,17.7843,17.7671,17.7728,421200.0
2005-07-28 15:30:00,30.95,30.96,30.93,30.93,104000.0,17.7671,17.7728,17.7556,17.7556,104000.0
2005-07-28 15:40:00,30.93,30.95,30.91,30.95,234600.0,17.7556,17.7671,17.7441,17.7671,234600.0
2005-07-28 15:50:00,30.95,30.99,30.95,30.98,354400.0,17.7671,17.79,17.7671,17.7843,354400.0
2005-07-29 09:30:00,30.93,31.0,30.91,31.0,341000.0,17.7556,17.7958,17.7441,17.7958,341000.0
2005-07-29 09:40:00,30.98,31.01,30.98,30.99,148000.0,17.7843,17.8015,17.7843,17.79,148000.0
2005-07-29 09:50:00,30.99,31.0,30.94,30.98,144600.0,17.79,17.7958,17.7613,17.7843,144600.0
2005-07-29 10:00:00,30.97,30.99,30.9,30.91,153400.0,17.7785,17.79,17.7384,17.7441,153400.0
2005-07-29 10:10:00,30.91,30.92,30.86,30.9,142800.0,17.7441,17.7498,17.7154,17.7384,142800.0
2005-07-29 10:20:00,30.89,30.89,30.85,30.85,202000.0,17.7326,17.7326,17.7097,17.7097,202000.0
2005-07-29 10:30:00,30.84,30.85,30.77,30.79,128200.0,17.7039,17.7097,17.6637,17.6752,128200.0
2005-07-29 10:40:00,30.8,30.8,30.75,30.8,78200.0,17.681,17.681,17.6523,17.681,78200.0
2005-07-29 10:50:00,30.79,30.83,30.78,30.81,77800.0,17.6752,17.6982,17.6695,17.6867,77800.0
2005-07-29 11:00:00,30.81,30.82,30.78,30.81,121200.0,17.6867,17.6924,17.6695,17.6867,121200.0
2005-07-29 11:10:00,30.81,30.84,30.78,30.81,142000.0,17.6867,17.7039,17.6695,17.6867,142000.0
2005-07-29 11:20:00,30.8,30.85,30.8,30.82,125000.0,17.681,17.7097,17.681,17.6924,125000.0
2005-07-29 11:30:00,30.82,30.83,30.81,30.83,212400.0,17.6924,17.6982,17.6867,17.6982,212400.0
2005-07-29 11:40:00,30.83,30.86,30.79,30.81,153400.0,17.6982,17.7154,17.6752,17.6867,153400.0
2005-07-29 11:50:00,30.8,30.82,30.79,30.8,93800.0,17.681,17.6924,17.6752,17.681,93800.0
2005-07-29 12:00:00,30.8,30.81,30.77,30.79,104400.0,17.681,17.6867,17.6637,17.6752,104400.0
2005-07-29 12:10:00,30.78,30.79,30.75,30.75,79400.0,17.6695,17.6752,17.6523,17.6523,79400.0
2005-07-29 12:20:00,30.75,30.78,30.75,30.77,90400.0,17.6523,17.6695,17.6523,17.6637,90400.0
2005-07-29 12:30:00,30.77,30.8,30.75,30.8,80200.0,17.6637,17.681,17.6523,17.681,80200.0
2005-07-29 12:40:00,30.8,30.82,30.79,30.8,65200.0,17.681,17.6924,17.6752,17.681,65200.0
2005-07-29 12:50:00,30.8,30.82,30.8,30.82,102200.0,17.681,17.6924,17.681,17.6924,102200.0
2005-07-29 13:00:00,30.82,30.84,30.81,30.84,91600.0,17.6924,17.7039,17.6867,17.7039,91600.0
2005-07-29 13:10:00,30.84,30.85,30.84,30.85,74800.0,17.7039,17.7097,17.7039,17.7097,74800.0
2005-07-29 13:20:00,30.85,30.85,30.83,30.84,85800.0,17.7097,17.7097,17.6982,17.7039,85800.0
2005-07-29 13:30:00,30.84,30.84,30.74,30.75,182400.0,17.7039,17.7039,17.6465,17.6523,182400.0
2005-07-29 13:40:00,30.75,30.75,30.75,30.75,110600.0,17.6523,17.6523,17.6523,17.6523,110600.0
2005-07-29 13:50:00,30.75,30.79,30.75,30.77,143600.0,17.6523,17.6752,17.6523,17.6637,143600.0
2005-07-29 14:00:00,30.78,30.79,30.75,30.78,169400.0,17.6695,17.6752,17.6523,17.6695,169400.0
2005-07-29 14:10:00,30.78,30.79,30.75,30.75,515200.0,17.6695,17.6752,17.6523,17.6523,515200.0
2005-07-29 14:20:00,30.75,30.79,30.75,30.78,157600.0,17.6523,17.6752,17.6523,17.6695,157600.0
2005-07-29 14:30:00,30.78,30.8,30.77,30.78,133200.0,17.6695,17.681,17.6637,17.6695,133200.0
2005-07-29 14:40:00,30.78,30.79,30.75,30.79,189000.0,17.6695,17.6752,17.6523,17.6752,189000.0
2005-07-29 14:50:00,30.79,30.79,30.78,30.79,62400.0,17.6752,17.6752,17.6695,17.6752,62400.0
2005-07-29 15:00:00,30.79,30.81,30.75,30.75,157400.0,17.6752,17.6867,17.6523,17.6523,157400.0
2005-07-29 15:10:00,30.77,30.79,30.75,30.75,368000.0,17.6637,17.6752,17.6523,17.6523,368000.0
2005-07-29 15:20:00,30.75,30.77,30.73,30.74,293800.0,17.6523,17.6637,17.6408,17.6465,293800.0
2005-07-29 15:30:00,30.73,30.74,30.69,30.7,220800.0,17.6408,17.6465,17.6178,17.6236,220800.0
2005-07-29 15:40:00,30.7,30.71,30.65,30.66,335200.0,17.6236,17.6293,17.5949,17.6006,335200.0
2005-07-29 15:50:00,30.65,30.68,30.65,30.67,441600.0,17.5949,17.6121,17.5949,17.6063,441600.0
2005-08-01 09:30:00,30.73,30.8,30.7,30.78,270400.0,17.6408,17.681,17.6236,17.6695,270400.0
2005-08-01 09:40:00,30.78,30.78,30.73,30.75,177600.0,17.6695,17.6695,17.6408,17.6523,177600.0
2005-08-01 09:50:00,30.75,30.76,30.71,30.73,171400.0,17.6523,17.658,17.6293,17.6408,171400.0
2005-08-01 10:00:00,30.72,30.74,30.7,30.74,124800.0,17.635,17.6465,17.6236,17.6465,124800.0
2005-08-01 10:10:00,30.73,30.78,30.72,30.78,69800.0,17.6408,17.6695,17.635,17.6695,69800.0
2005-08-01 10:20:00,30.78,30.87,30.78,30.85,137800.0,17.6695,17.7211,17.6695,17.7097,137800.0
2005-08-01 10:30:00,30.85,30.85,30.78,30.78,125800.0,17.7097,17.7097,17.6695,17.6695,125800.0
2005-08-01 10:40:00,30.79,30.8,30.78,30.78,99800.0,17.6752,17.681,17.6695,17.6695,99800.0
2005-08-01 10:50:00,30.77,30.81,30.77,30.81,61000.0,17.6637,17.6867,17.6637,17.6867,61000.0
2005-08-01 11:00:00,30.82,30.82,30.79,30.81,112800.0,17.6924,17.6924,17.6752,17.6867,112800.0
2005-08-01 11:10:00,30.81,30.81,30.79,30.8,71000.0,17.6867,17.6867,17.6752,17.681,71000.0
2005-08-01 11:20:00,30.8,30.82,30.8,30.82,104200.0,17.681,17.6924,17.681,17.6924,104200.0
2005-08-01 11:30:00,30.82,30.83,30.8,30.8,70000.0,17.6924,17.6982,17.681,17.681,70000.0
2005-08-01 11:40:00,30.81,30.81,30.8,30.81,73400.0,17.6867,17.6867,17.681,17.6867,73400.0
2005-08-01 11:50:00,30.8,30.83,30.8,30.82,112400.0,17.681,17.6982,17.681,17.6924,112400.0
2005-08-01 12:00:00,30.82,30.86,30.82,30.84,64200.0,17.6924,17.7154,17.6924,17.7039,64200.0
2005-08-01 12:10:00,30.84,30.85,30.83,30.84,34000.0,17.7039,17.7097,17.6982,17.7039,34000.0
2005-08-01 12:20:00,30.84,30.85,30.81,30.83,92200.0,17.7039,17.7097,17.6867,17.6982,92200.0
2005-08-01 12:30:00,30.82,30.85,30.82,30.82,78800.0,17.6924,17.7097,17.6924,17.6924,78800.0
2005-08-01 12:40:00,30.82,30.83,30.81,30.81,43200.0,17.6924,17.6982,17.6867,17.6867,43200.0
2005-08-01 12:50:00,30.81,30.83,30.81,30.82,64800.0,17.6867,17.6982,17.6867,17.6924,64800.0
2005-08-01 13:00:00,30.83,30.83,30.77,30.78,114200.0,17.6982,17.6982,17.6637,17.6695,114200.0
2005-08-01 13:10:00,30.78,30.79,30.73,30.73,98000.0,17.6695,17.6752,17.6408,17.6408,98000.0
2005-08-01 13:20:00,30.74,30.74,30.7,30.71,83200.0,17.6465,17.6465,17.6236,17.6293,83200.0
2005-08-01 13:30:00,30.71,30.74,30.7,30.73,108200.0,17.6293,17.6465,17.6236,17.6408,108200.0
2005-08-01 13:40:00,30.73,30.73,30.71,30.73,70400.0,17.6408,17.6408,17.6293,17.6408,70400.0
2005-08-01 13:50:00,30.73,30.73,30.73,30.73,66000.0,17.6408,17.6408,17.6408,17.6408,66000.0
2005-08-01 14:00:00,30.73,30.75,30.73,30.75,80000.0,17.6408,17.6523,17.6408,17.6523,80000.0
2005-08-01 14:10:00,30.75,30.82,30.75,30.8,143000.0,17.6523,17.6924,17.6523,17.681,143000.0
2005-08-01 14:20:00,30.8,30.83,30.8,30.81,96600.0,17.681,17.6982,17.681,17.6867,96600.0
2005-08-01 14:30:00,30.81,30.84,30.81,30.84,97000.0,17.6867,17.7039,17.6867,17.7039,97000.0
2005-08-01 14:40:00,30.84,30.84,30.82,30.83,107000.0,17.7039,17.7039,17.6924,17.6982,107000.0
2005-08-01 14:50:00,30.83,30.83,30.79,30.81,104600.0,17.6982,17.6982,17.6752,17.6867,104600.0
2005-08-01 15:00:00,30.81,30.82,30.78,30.78,96400.0,17.6867,17.6924,17.6695,17.6695,96400.0
2005-08-01 15:10:00,30.78,30.79,30.75,30.75,84000.0,17.6695,17.6752,17.6523,17.6523,84000.0
2005-08-01 15:20:00,30.75,30.76,30.74,30.75,125600.0,17.6523,17.658,17.6465,17.6523,125600.0
2005-08-01 15:30:00,30.75,30.78,30.75,30.77,129800.0,17.6523,17.6695,17.6523,17.6637,129800.0
2005-08-01 15:40:00,30.77,30.78,30.77,30.78,180800.0,17.6637,17.6695,17.6637,17.6695,180800.0
2005-08-01 15:50:00,30.78,30.79,30.75,30.75,612400.0,17.6695,17.6752,17.6523,17.6523,612400.0
2005-08-02 09:30:00,30.77,30.8,30.73,30.74,176800.0,17.6637,17.681,17.6408,17.6465,176800.0
2005-08-02 09:40:00,30.74,30.82,30.73,30.82,113800.0,17.6465,17.6924,17.6408,17.6924,113800.0
2005-08-02 09:50:00,30.82,30.82,30.78,30.79,61800.0,17.6924,17.6924,17.6695,17.6752,61800.0
2005-08-02 10:00:00,30.79,30.87,30.76,30.86,106400.0,17.6752,17.7211,17.658,17.7154,106400.0
2005-08-02 10:10:00,30.86,30.91,30.84,30.86,74200.0,17.7154,17.7441,17.7039,17.7154,74200.0
2005-08-02 10:20:00,30.86,30.86,30.78,30.8,97200.0,17.7154,17.7154,17.6695,17.681,97200.0
2005-08-02 10:30:00,30.8,30.86,30.8,30.86,102000.0,17.681,17.7154,17.681,17.7154,102000.0
2005-08-02 10:40:00,30.86,30.91,30.86,30.9,154600.0,17.7154,17.7441,17.7154,17.7384,154600.0
2005-08-02 10:50:00,30.9,30.92,30.89,30.9,131600.0,17.7384,17.7498,17.7326,17.7384,131600.0
2005-08-02 11:00:00,30.9,30.93,30.89,30.91,201600.0,17.7384,17.7556,17.7326,17.7441,201600.0
2005-08-02 11:10:00,30.91,30.91,30.88,30.89,75000.0,17.7441,17.7441,17.7269,17.7326,75000.0
2005-08-02 11:20:00,30.89,30.89,30.88,30.89,93600.0,17.7326,17.7326,17.7269,17.7326,93600.0
2005-08-02 11:30:00,30.89,30.92,30.89,30.92,125000.0,17.7326,17.7498,17.7326,17.7498,125000.0
2005-08-02 11:40:00,30.92,30.93,30.91,30.92,117600.0,17.7498,17.7556,17.7441,17.7498,117600.0
2005-08-02 11:50:00,30.92,30.96,30.92,30.95,131800.0,17.7498,17.7728,17.7498,17.7671,131800.0
2005-08-02 12:00:00,30.95,30.95,30.91,30.92,85400.0,17.7671,17.7671,17.7441,17.7498,85400.0
2005-08-02 12:10:00,30.92,30.93,30.91,30.93,77800.0,17.7498,17.7556,17.7441,17.7556,77800.0
2005-08-02 12:20:00,30.93,30.96,30.92,30.93,60800.0,17.7556,17.7728,17.7498,17.7556,60800.0
2005-08-02 12:30:00,30.93,30.93,30.9,30.91,147800.0,17.7556,17.7556,17.7384,17.7441,147800.0
2005-08-02 12:40:00,30.91,30.92,30.91,30.91,73000.0,17.7441,17.7498,17.7441,17.7441,73000.0
2005-08-02 12:50:00,30.91,30.92,30.9,30.9,97800.0,17.7441,17.7498,17.7384,17.7384,97800.0
2005-08-02 13:00:00,30.9,30.91,30.88,30.88,46400.0,17.7384,17.7441,17.7269,17.7269,46400.0
2005-08-02 13:10:00,30.88,30.9,30.87,30.88,201800.0,17.7269,17.7384,17.7211,17.7269,201800.0
2005-08-02 13:20:00,30.88,30.9,30.88,30.88,44200.0,17.7269,17.7384,17.7269,17.7269,44200.0
2005-08-02 13:30:00,30.88,30.89,30.88,30.88,49600.0,17.7269,17.7326,17.7269,17.7269,49600.0
2005-08-02 13:40:00,30.88,30.9,30.88,30.9,112800.0,17.7269,17.7384,17.7269,17.7384,112800.0
2005-08-02 13:50:00,30.89,30.9,30.86,30.87,613200.0,17.7326,17.7384,17.7154,17.7211,613200.0
2005-08-02 14:00:00,30.87,30.91,30.86,30.88,183000.0,17.7211,17.7441,17.7154,17.7269,183000.0
2005-08-02 14:10:00,30.88,30.88,30.86,30.87,173000.0,17.7269,17.7269,17.7154,17.7211,173000.0
2005-08-02 14:20:00,30.87,30.88,30.86,30.87,123800.0,17.7211,17.7269,17.7154,17.7211,123800.0
2005-08-02 14:30:00,30.87,30.87,30.85,30.86,192200.0,17.7211,17.7211,17.7097,17.7154,192200.0
2005-08-02 14:40:00,30.86,30.87,30.85,30.85,90800.0,17.7154,17.7211,17.7097,17.7097,90800.0
2005-08-02 14:50:00,30.85,30.88,30.85,30.86,259000.0,17.7097,17.7269,17.7097,17.7154,259000.0
2005-08-02 15:00:00,30.85,30.86,30.78,30.84,206400.0,17.7097,17.7154,17.6695,17.7039,206400.0
2005-08-02 15:10:00,30.84,30.85,30.81,30.85,63200.0,17.7039,17.7097,17.6867,17.7097,63200.0
2005-08-02 15:20:00,30.85,30.85,30.83,30.84,96000.0,17.7097,17.7097,17.6982,17.7039,96000.0
2005-08-02 15:30:00,30.84,30.86,30.83,30.84,114000.0,17.7039,17.7154,17.6982,17.7039,114000.0
2005-08-02 15:40:00,30.84,30.86,30.84,30.85,207200.0,17.7039,17.7154,17.7039,17.7097,207200.0
2005-08-02 15:50:00,30.85,30.86,30.83,30.84,170600.0,17.7097,17.7154,17.6982,17.7039,170600.0
2005-08-03 09:30:00,30.6,30.62,30.56,30.61,288200.0,17.7153,17.7269,17.6921,17.7211,288200.0
2005-08-03 09:40:00,30.61,30.67,30.59,30.62,203000.0,17.7211,17.7558,17.7095,17.7269,203000.0
2005-08-03 09:50:00,30.61,30.64,30.5,30.5,199000.0,17.7211,17.7384,17.6574,17.6574,199000.0
2005-08-03 10:00:00,30.5,30.54,30.48,30.53,160800.0,17.6574,17.6805,17.6458,17.6748,160800.0
2005-08-03 10:10:00,30.53,30.55,30.51,30.53,164600.0,17.6748,17.6863,17.6632,17.6748,164600.0
2005-08-03 10:20:00,30.53,30.56,30.53,30.53,131600.0,17.6748,17.6921,17.6748,17.6748,131600.0
2005-08-03 10:30:00,30.53,30.57,30.52,30.53,179400.0,17.6748,17.6979,17.669,17.6748,179400.0
2005-08-03 10:40:00,30.53,30.61,30.53,30.6,80600.0,17.6748,17.7211,17.6748,17.7153,80600.0
2005-08-03 10:50:00,30.6,30.61,30.59,30.6,133000.0,17.7153,17.7211,17.7095,17.7153,133000.0
2005-08-03 11:00:00,30.6,30.61,30.57,30.57,91800.0,17.7153,17.7211,17.6979,17.6979,91800.0
2005-08-03 11:10:00,30.58,30.58,30.55,30.55,105200.0,17.7037,17.7037,17.6863,17.6863,105200.0
2005-08-03 11:20:00,30.55,30.58,30.55,30.57,137000.0,17.6863,17.7037,17.6863,17.6979,137000.0
2005-08-03 11:30:00,30.58,30.59,30.57,30.58,98800.0,17.7037,17.7095,17.6979,17.7037,98800.0
2005-08-03 11:40:00,30.57,30.59,30.57,30.57,55800.0,17.6979,17.7095,17.6979,17.6979,55800.0
2005-08-03 11:50:00,30.58,30.59,30.57,30.59,43200.0,17.7037,17.7095,17.6979,17.7095,43200.0
2005-08-03 12:00:00,30.59,30.6,30.58,30.58,44800.0,17.7095,17.7153,17.7037,17.7037,44800.0
2005-08-03 12:10:00,30.58,30.59,30.57,30.59,76000.0,17.7037,17.7095,17.6979,17.7095,76000.0
2005-08-03 12:20:00,30.58,30.61,30.57,30.61,242800.0,17.7037,17.7211,17.6979,17.7211,242800.0
2005-08-03 12:30:00,30.61,30.61,30.59,30.59,239400.0,17.7211,17.7211,17.7095,17.7095,239400.0
2005-08-03 12:40:00,30.59,30.61,30.58,30.61,96200.0,17.7095,17.7211,17.7037,17.7211,96200.0
2005-08-03 12:50:00,30.61,30.61,30.6,30.6,189000.0,17.7211,17.7211,17.7153,17.7153,189000.0
2005-08-03 13:00:00,30.6,30.6,30.58,30.6,86400.0,17.7153,17.7153,17.7037,17.7153,86400.0
2005-08-03 13:10:00,30.6,30.61,30.6,30.61,68800.0,17.7153,17.7211,17.7153,17.7211,68800.0
2005-08-03 13:20:00,30.61,30.64,30.6,30.63,77000.0,17.7211,17.7384,17.7153,17.7326,77000.0
2005-08-03 13:30:00,30.64,30.64,30.62,30.62,111200.0,17.7384,17.7384,17.7269,17.7269,111200.0
2005-08-03 13:40:00,30.62,30.63,30.6,30.61,104800.0,17.7269,17.7326,17.7153,17.7211,104800.0
2005-08-03 13:50:00,30.61,30.62,30.59,30.6,94600.0,17.7211,17.7269,17.7095,17.7153,94600.0
2005-08-03 14:00:00,30.6,30.61,30.58,30.59,205200.0,17.7153,17.7211,17.7037,17.7095,205200.0
2005-08-03 14:10:00,30.59,30.62,30.57,30.61,83600.0,17.7095,17.7269,17.6979,17.7211,83600.0
2005-08-03 14:20:00,30.61,30.64,30.57,30.59,90800.0,17.7211,17.7384,17.6979,17.7095,90800.0
2005-08-03 14:30:00,30.58,30.61,30.57,30.61,71200.0,17.7037,17.7211,17.6979,17.7211,71200.0
2005-08-03 14:40:00,30.61,30.61,30.58,30.6,83600.0,17.7211,17.7211,17.7037,17.7153,83600.0
2005-08-03 14:50:00,30.6,30.6,30.58,30.59,67600.0,17.7153,17.7153,17.7037,17.7095,67600.0
2005-08-03 15:00:00,30.59,30.61,30.57,30.58,161200.0,17.7095,17.7211,17.6979,17.7037,161200.0
2005-08-03 15:10:00,30.58,30.61,30.57,30.6,132600.0,17.7037,17.7211,17.6979,17.7153,132600.0
2005-08-03 15:20:00,30.6,30.61,30.57,30.6,89000.0,17.7153,17.7211,17.6979,17.7153,89000.0
2005-08-03 15:30:00,30.6,30.61,30.6,30.6,187200.0,17.7153,17.7211,17.7153,17.7153,187200.0
2005-08-03 15:40:00,30.6,30.63,30.6,30.61,164200.0,17.7153,17.7326,17.7153,17.7211,164200.0
2005-08-03 15:50:00,30.61,30.61,30.6,30.61,316800.0,17.7211,17.7211,17.7153,17.7211,316800.0
2005-08-04 09:30:00,30.63,30.63,30.52,30.53,250000.0,17.7326,17.7326,17.669,17.6748,250000.0
2005-08-04 09:40:00,30.53,30.54,30.52,30.53,183400.0,17.6748,17.6805,17.669,17.6748,183400.0
2005-08-04 09:50:00,30.53,30.58,30.53,30.53,155000.0,17.6748,17.7037,17.6748,17.6748,155000.0
2005-08-04 10:00:00,30.54,30.55,30.53,30.53,188200.0,17.6805,17.6863,17.6748,17.6748,188200.0
2005-08-04 10:10:00,30.53,30.54,30.52,30.53,93800.0,17.6748,17.6805,17.669,17.6748,93800.0
2005-08-04 10:20:00,30.53,30.53,30.51,30.51,107400.0,17.6748,17.6748,17.6632,17.6632,107400.0
2005-08-04 10:30:00,30.52,30.52,30.46,30.48,384600.0,17.669,17.669,17.6342,17.6458,384600.0
2005-08-04 10:40:00,30.48,30.48,30.45,30.45,72800.0,17.6458,17.6458,17.6284,17.6284,72800.0
2005-08-04 10:50:00,30.45,30.46,30.45,30.45,94800.0,17.6284,17.6342,17.6284,17.6284,94800.0
2005-08-04 11:00:00,30.45,30.46,30.43,30.43,159800.0,17.6284,17.6342,17.6169,17.6169,159800.0
2005-08-04 11:10:00,30.43,30.46,30.43,30.45,95200.0,17.6169,17.6342,17.6169,17.6284,95200.0
2005-08-04 11:20:00,30.45,30.48,30.43,30.45,360200.0,17.6284,17.6458,17.6169,17.6284,360200.0
2005-08-04 11:30:00,30.46,30.47,30.44,30.46,96000.0,17.6342,17.64,17.6227,17.6342,96000.0
2005-08-04 11:40:00,30.46,30.47,30.45,30.46,95000.0,17.6342,17.64,17.6284,17.6342,95000.0
2005-08-04 11:50:00,30.46,30.47,30.43,30.43,164200.0,17.6342,17.64,17.6169,17.6169,164200.0
2005-08-04 12:00:00,30.43,30.45,30.42,30.44,130200.0,17.6169,17.6284,17.6111,17.6227,130200.0
2005-08-04 12:10:00,30.44,30.47,30.43,30.46,221200.0,17.6227,17.64,17.6169,17.6342,221200.0
2005-08-04 12:20:00,30.46,30.47,30.45,30.47,105000.0,17.6342,17.64,17.6284,17.64,105000.0
2005-08-04 12:30:00,30.47,30.48,30.45,30.46,127800.0,17.64,17.6458,17.6284,17.6342,127800.0
2005-08-04 12:40:00,30.47,30.47,30.44,30.45,57000.0,17.64,17.64,17.6227,17.6284,57000.0
2005-08-04 12:50:00,30.45,30.46,30.43,30.44,91800.0,17.6284,17.6342,17.6169,17.6227,91800.0
2005-08-04 13:00:00,30.44,30.47,30.44,30.47,36000.0,17.6227,17.64,17.6227,17.64,36000.0
2005-08-04 13:10:00,30.47,30.47,30.45,30.45,59200.0,17.64,17.64,17.6284,17.6284,59200.0
2005-08-04 13:20:00,30.46,30.46,30.43,30.45,80200.0,17.6342,17.6342,17.6169,17.6284,80200.0
2005-08-04 13:30:00,30.45,30.45,30.43,30.45,54800.0,17.6284,17.6284,17.6169,17.6284,54800.0
2005-08-04 13:40:00,30.46,30.47,30.45,30.45,41000.0,17.6342,17.64,17.6284,17.6284,41000.0
2005-08-04 13:50:00,30.46,30.47,30.45,30.46,133000.0,17.6342,17.64,17.6284,17.6342,133000.0
2005-08-04 14:00:00,30.46,30.48,30.45,30.46,60800.0,17.6342,17.6458,17.6284,17.6342,60800.0
2005-08-04 14:10:00,30.47,30.47,30.43,30.43,84600.0,17.64,17.64,17.6169,17.6169,84600.0
2005-08-04 14:20:00,30.43,30.43,30.4,30.42,276600.0,17.6169,17.6169,17.5995,17.6111,276600.0
2005-08-04 14:30:00,30.42,30.43,30.39,30.43,101800.0,17.6111,17.6169,17.5937,17.6169,101800.0
2005-08-04 14:40:00,30.43,30.46,30.43,30.45,78000.0,17.6169,17.6342,17.6169,17.6284,78000.0
2005-08-04 14:50:00,30.45,30.46,30.43,30.45,95600.0,17.6284,17.6342,17.6169,17.6284,95600.0
2005-08-04 15:00:00,30.44,30.46,30.43,30.45,148600.0,17.6227,17.6342,17.6169,17.6284,148600.0
2005-08-04 15:10:00,30.45,30.46,30.43,30.45,813600.0,17.6284,17.6342,17.6169,17.6284,813600.0
2005-08-04 15:20:00,30.45,30.46,30.44,30.45,274000.0,17.6284,17.6342,17.6227,17.6284,274000.0
2005-08-04 15:30:00,30.45,30.47,30.44,30.46,127600.0,17.6284,17.64,17.6227,17.6342,127600.0
2005-08-04 15:40:00,30.46,30.47,30.45,30.47,154200.0,17.6342,17.64,17.6284,17.64,154200.0
2005-08-04 15:50:00,30.46,30.49,30.45,30.48,335000.0,17.6342,17.6516,17.6284,17.6458,335000.0
2005-08-05 09:30:00,30.41,30.42,30.36,30.36,250600.0,17.6053,17.6111,17.5763,17.5763,250600.0
2005-08-05 09:40:00,30.36,30.36,30.31,30.33,292400.0,17.5763,17.5763,17.5474,17.559,292400.0
2005-08-05 09:50:00,30.33,30.34,30.3,30.3,205800.0,17.559,17.5648,17.5416,17.5416,205800.0
2005-08-05 10:00:00,30.3,30.32,30.27,30.28,402800.0,17.5416,17.5532,17.5242,17.53,402800.0
2005-08-05 10:10:00,30.28,30.31,30.27,30.28,198400.0,17.53,17.5474,17.5242,17.53,198400.0
2005-08-05 10:20:00,30.28,30.31,30.23,30.29,248000.0,17.53,17.5474,17.5011,17.5358,248000.0
2005-08-05 10:30:00,30.29,30.32,30.27,30.32,210000.0,17.5358,17.5532,17.5242,17.5532,210000.0
2005-08-05 10:40:00,30.32,30.32,30.25,30.28,136800.0,17.5532,17.5532,17.5127,17.53,136800.0
2005-08-05 10:50:00,30.28,30.31,30.28,30.31,78600.0,17.53,17.5474,17.53,17.5474,78600.0
2005-08-05 11:00:00,30.31,30.33,30.31,30.32,135600.0,17.5474,17.559,17.5474,17.5532,135600.0
2005-08-05 11:10:00,30.32,30.32,30.3,30.31,188800.0,17.5532,17.5532,17.5416,17.5474,188800.0
2005-08-05 11:20:00,30.31,30.32,30.27,30.28,138400.0,17.5474,17.5532,17.5242,17.53,138400.0
2005-08-05 11:30:00,30.27,30.3,30.25,30.25,107000.0,17.5242,17.5416,17.5127,17.5127,107000.0
2005-08-05 11:40:00,30.26,30.27,30.25,30.25,218800.0,17.5184,17.5242,17.5127,17.5127,218800.0
2005-08-05 11:50:00,30.25,30.25,30.21,30.23,198600.0,17.5127,17.5127,17.4895,17.5011,198600.0
2005-08-05 12:00:00,30.23,30.25,30.22,30.22,148800.0,17.5011,17.5127,17.4953,17.4953,148800.0
2005-08-05 12:10:00,30.22,30.23,30.21,30.21,315200.0,17.4953,17.5011,17.4895,17.4895,315200.0
2005-08-05 12:20:00,30.21,30.23,30.21,30.23,104800.0,17.4895,17.5011,17.4895,17.5011,104800.0
2005-08-05 12:30:00,30.22,30.22,30.2,30.2,117800.0,17.4953,17.4953,17.4837,17.4837,117800.0
2005-08-05 12:40:00,30.2,30.21,30.18,30.21,111600.0,17.4837,17.4895,17.4721,17.4895,111600.0
2005-08-05 12:50:00,30.21,30.22,30.18,30.19,151400.0,17.4895,17.4953,17.4721,17.4779,151400.0
2005-08-05 13:00:00,30.19,30.2,30.18,30.18,94200.0,17.4779,17.4837,17.4721,17.4721,94200.0
2005-08-05 13:10:00,30.19,30.21,30.18,30.19,210400.0,17.4779,17.4895,17.4721,17.4779,210400.0
2005-08-05 13:20:00,30.19,30.21,30.17,30.18,90400.0,17.4779,17.4895,17.4663,17.4721,90400.0
2005-08-05 13:30:00,30.18,30.19,30.17,30.19,89000.0,17.4721,17.4779,17.4663,17.4779,89000.0
2005-08-05 13:40:00,30.18,30.2,30.18,30.2,142200.0,17.4721,17.4837,17.4721,17.4837,142200.0
2005-08-05 13:50:00,30.19,30.24,30.19,30.24,130400.0,17.4779,17.5069,17.4779,17.5069,130400.0
2005-08-05 14:00:00,30.24,30.24,30.22,30.22,138000.0,17.5069,17.5069,17.4953,17.4953,138000.0
2005-08-05 14:10:00,30.22,30.22,30.18,30.18,179200.0,17.4953,17.4953,17.4721,17.4721,179200.0
2005-08-05 14:20:00,30.18,30.18,30.14,30.14,183600.0,17.4721,17.4721,17.449,17.449,183600.0
2005-08-05 14:30:00,30.14,30.17,30.13,30.15,200200.0,17.449,17.4663,17.4432,17.4548,200200.0
2005-08-05 14:40:00,30.14,30.15,30.1,30.13,216200.0,17.449,17.4548,17.4258,17.4432,216200.0
2005-08-05 14:50:00,30.13,30.18,30.11,30.17,150600.0,17.4432,17.4721,17.4316,17.4663,150600.0
2005-08-05 15:00:00,30.17,30.2,30.16,30.19,92000.0,17.4663,17.4837,17.4606,17.4779,92000.0
2005-08-05 15:10:00,30.19,30.2,30.16,30.16,350600.0,17.4779,17.4837,17.4606,17.4606,350600.0
2005-08-05 15:20:00,30.16,30.2,30.16,30.2,177800.0,17.4606,17.4837,17.4606,17.4837,177800.0
2005-08-05 15:30:00,30.2,30.22,30.18,30.2,212400.0,17.4837,17.4953,17.4721,17.4837,212400.0
2005-08-05 15:40:00,30.2,30.22,30.18,30.21,285600.0,17.4837,17.4953,17.4721,17.4895,285600.0
2005-08-05 15:50:00,30.21,30.22,30.19,30.21,508200.0,17.4895,17.4953,17.4779,17.4895,508200.0
2005-08-08 09:30:00,30.19,30.27,30.0,30.23,394800.0,17.4779,17.5242,17.3679,17.5011,394800.0
2005-08-08 09:40:00,30.23,30.24,30.2,30.2,155800.0,17.5011,17.5069,17.4837,17.4837,155800.0
2005-08-08 09:50:00,30.2,30.22,30.19,30.19,83200.0,17.4837,17.4953,17.4779,17.4779,83200.0
2005-08-08 10:00:00,30.2,30.23,30.19,30.22,146400.0,17.4837,17.5011,17.4779,17.4953,146400.0
2005-08-08 10:10:00,30.21,30.22,30.18,30.2,114200.0,17.4895,17.4953,17.4721,17.4837,114200.0
2005-08-08 10:20:00,30.21,30.24,30.2,30.23,73200.0,17.4895,17.5069,17.4837,17.5011,73200.0
2005-08-08 10:30:00,30.23,30.23,30.19,30.21,88800.0,17.5011,17.5011,17.4779,17.4895,88800.0
2005-08-08 10:40:00,30.21,30.22,30.19,30.2,75000.0,17.4895,17.4953,17.4779,17.4837,75000.0
2005-08-08 10:50:00,30.2,30.21,30.17,30.17,107400.0,17.4837,17.4895,17.4663,17.4663,107400.0
2005-08-08 11:00:00,30.17,30.22,30.17,30.2,129400.0,17.4663,17.4953,17.4663,17.4837,129400.0
2005-08-08 11:10:00,30.19,30.21,30.18,30.21,85000.0,17.4779,17.4895,17.4721,17.4895,85000.0
2005-08-08 11:20:00,30.21,30.23,30.2,30.2,77400.0,17.4895,17.5011,17.4837,17.4837,77400.0
2005-08-08 11:30:00,30.2,30.22,30.18,30.18,87000.0,17.4837,17.4953,17.4721,17.4721,87000.0
2005-08-08 11:40:00,30.18,30.19,30.15,30.19,111800.0,17.4721,17.4779,17.4548,17.4779,111800.0
2005-08-08 11:50:00,30.19,30.21,30.18,30.21,101800.0,17.4779,17.4895,17.4721,17.4895,101800.0
2005-08-08 12:00:00,30.2,30.22,30.2,30.21,115000.0,17.4837,17.4953,17.4837,17.4895,115000.0
2005-08-08 12:10:00,30.21,30.22,30.2,30.2,142600.0,17.4895,17.4953,17.4837,17.4837,142600.0
2005-08-08 12:20:00,30.2,30.21,30.17,30.2,70800.0,17.4837,17.4895,17.4663,17.4837,70800.0
2005-08-08 12:30:00,30.2,30.23,30.19,30.23,112600.0,17.4837,17.5011,17.4779,17.5011,112600.0
2005-08-08 12:40:00,30.23,30.23,30.2,30.22,90600.0,17.5011,17.5011,17.4837,17.4953,90600.0
2005-08-08 12:50:00,30.22,30.22,30.2,30.2,141200.0,17.4953,17.4953,17.4837,17.4837,141200.0
2005-08-08 13:00:00,30.2,30.21,30.15,30.16,110400.0,17.4837,17.4895,17.4548,17.4606,110400.0
2005-08-08 13:10:00,30.16,30.19,30.16,30.18,64800.0,17.4606,17.4779,17.4606,17.4721,64800.0
2005-08-08 13:20:00,30.19,30.21,30.18,30.21,83400.0,17.4779,17.4895,17.4721,17.4895,83400.0
2005-08-08 13:30:00,30.21,30.21,30.2,30.21,67800.0,17.4895,17.4895,17.4837,17.4895,67800.0
2005-08-08 13:40:00,30.21,30.22,30.2,30.21,50400.0,17.4895,17.4953,17.4837,17.4895,50400.0
2005-08-08 13:50:00,30.2,30.21,30.18,30.18,102400.0,17.4837,17.4895,17.4721,17.4721,102400.0
2005-08-08 14:00:00,30.19,30.21,30.16,30.17,98200.0,17.4779,17.4895,17.4606,17.4663,98200.0
2005-08-08 14:10:00,30.17,30.17,30.11,30.12,133800.0,17.4663,17.4663,17.4316,17.4374,133800.0
2005-08-08 14:20:00,30.12,30.14,30.11,30.14,95400.0,17.4374,17.449,17.4316,17.449,95400.0
2005-08-08 14:30:00,30.14,30.15,30.13,30.14,71400.0,17.449,17.4548,17.4432,17.449,71400.0
2005-08-08 14:40:00,30.13,30.15,30.12,30.14,191000.0,17.4432,17.4548,17.4374,17.449,191000.0
2005-08-08 14:50:00,30.14,30.19,30.13,30.17,76200.0,17.449,17.4779,17.4432,17.4663,76200.0
2005-08-08 15:00:00,30.17,30.18,30.15,30.15,86400.0,17.4663,17.4721,17.4548,17.4548,86400.0
2005-08-08 15:10:00,30.16,30.18,30.15,30.17,131200.0,17.4606,17.4721,17.4548,17.4663,131200.0
2005-08-08 15:20:00,30.17,30.17,30.14,30.16,109800.0,17.4663,17.4663,17.449,17.4606,109800.0
2005-08-08 15:30:00,30.16,30.2,30.16,30.18,109600.0,17.4606,17.4837,17.4606,17.4721,109600.0
2005-08-08 15:40:00,30.19,30.21,30.18,30.2,228600.0,17.4779,17.4895,17.4721,17.4837,228600.0
2005-08-08 15:50:00,30.2,30.2,30.18,30.2,230400.0,17.4837,17.4837,17.4721,17.4837,230400.0
2005-08-09 09:30:00,30.24,30.27,30.18,30.25,373600.0,17.5069,17.5242,17.4721,17.5127,373600.0
2005-08-09 09:40:00,30.26,30.29,30.22,30.23,261400.0,17.5184,17.5358,17.4953,17.5011,261400.0
2005-08-09 09:50:00,30.23,30.25,30.22,30.24,180800.0,17.5011,17.5127,17.4953,17.5069,180800.0
2005-08-09 10:00:00,30.24,30.25,30.21,30.23,206600.0,17.5069,17.5127,17.4895,17.5011,206600.0
2005-08-09 10:10:00,30.22,30.24,30.22,30.22,187000.0,17.4953,17.5069,17.4953,17.4953,187000.0
2005-08-09 10:20:00,30.22,30.25,30.2,30.24,332400.0,17.4953,17.5127,17.4837,17.5069,332400.0
2005-08-09 10:30:00,30.25,30.27,30.24,30.25,221400.0,17.5127,17.5242,17.5069,17.5127,221400.0
2005-08-09 10:40:00,30.27,30.27,30.23,30.23,107600.0,17.5242,17.5242,17.5011,17.5011,107600.0
2005-08-09 10:50:00,30.24,30.25,30.22,30.23,106600.0,17.5069,17.5127,17.4953,17.5011,106600.0
2005-08-09 11:00:00,30.23,30.24,30.21,30.23,109000.0,17.5011,17.5069,17.4895,17.5011,109000.0
2005-08-09 11:10:00,30.23,30.24,30.22,30.22,66800.0,17.5011,17.5069,17.4953,17.4953,66800.0
2005-08-09 11:20:00,30.22,30.24,30.22,30.23,300600.0,17.4953,17.5069,17.4953,17.5011,300600.0
2005-08-09 11:30:00,30.23,30.23,30.22,30.23,239800.0,17.5011,17.5011,17.4953,17.5011,239800.0
2005-08-09 11:40:00,30.23,30.23,30.22,30.23,104200.0,17.5011,17.5011,17.4953,17.5011,104200.0
2005-08-09 11:50:00,30.23,30.24,30.22,30.23,54200.0,17.5011,17.5069,17.4953,17.5011,54200.0
2005-08-09 12:00:00,30.23,30.23,30.22,30.22,98400.0,17.5011,17.5011,17.4953,17.4953,98400.0
2005-08-09 12:10:00,30.22,30.23,30.21,30.22,112000.0,17.4953,17.5011,17.4895,17.4953,112000.0
2005-08-09 12:20:00,30.22,30.23,30.22,30.22,200400.0,17.4953,17.5011,17.4953,17.4953,200400.0
2005-08-09 12:30:00,30.22,30.23,30.22,30.22,195000.0,17.4953,17.5011,17.4953,17.4953,195000.0
2005-08-09 12:40:00,30.21,30.22,30.2,30.2,359200.0,17.4895,17.4953,17.4837,17.4837,359200.0
2005-08-09 12:50:00,30.21,30.22,30.2,30.21,76800.0,17.4895,17.4953,17.4837,17.4895,76800.0
2005-08-09 13:00:00,30.21,30.21,30.2,30.2,94400.0,17.4895,17.4895,17.4837,17.4837,94400.0
2005-08-09 13:10:00,30.2,30.2,30.18,30.18,161600.0,17.4837,17.4837,17.4721,17.4721,161600.0
2005-08-09 13:20:00,30.18,30.19,30.18,30.18,56000.0,17.4721,17.4779,17.4721,17.4721,56000.0
2005-08-09 13:30:00,30.18,30.19,30.18,30.18,116800.0,17.4721,17.4779,17.4721,17.4721,116800.0
2005-08-09 13:40:00,30.19,30.22,30.19,30.2,59400.0,17.4779,17.4953,17.4779,17.4837,59400.0
2005-08-09 13:50:00,30.2,30.21,30.19,30.2,54600.0,17.4837,17.4895,17.4779,17.4837,54600.0
2005-08-09 14:00:00,30.2,30.2,30.19,30.2,79400.0,17.4837,17.4837,17.4779,17.4837,79400.0
2005-08-09 14:10:00,30.2,30.21,30.18,30.2,175200.0,17.4837,17.4895,17.4721,17.4837,175200.0
2005-08-09 14:20:00,30.2,30.23,30.18,30.2,386400.0,17.4837,17.5011,17.4721,17.4837,386400.0
2005-08-09 14:30:00,30.2,30.24,30.19,30.2,149000.0,17.4837,17.5069,17.4779,17.4837,149000.0
2005-08-09 14:40:00,30.21,30.22,30.18,30.18,142800.0,17.4895,17.4953,17.4721,17.4721,142800.0
2005-08-09 14:50:00,30.18,30.22,30.18,30.21,234000.0,17.4721,17.4953,17.4721,17.4895,234000.0
2005-08-09 15:00:00,30.21,30.21,30.19,30.2,129200.0,17.4895,17.4895,17.4779,17.4837,129200.0
2005-08-09 15:10:00,30.2,30.2,30.16,30.16,179200.0,17.4837,17.4837,17.4606,17.4606,179200.0
2005-08-09 15:20:00,30.16,30.19,30.16,30.17,137800.0,17.4606,17.4779,17.4606,17.4663,137800.0
2005-08-09 15:30:00,30.16,30.18,30.14,30.18,173400.0,17.4606,17.4721,17.449,17.4721,173400.0
2005-08-09 15:40:00,30.18,30.2,30.16,30.2,397000.0,17.4721,17.4837,17.4606,17.4837,397000.0
2005-08-09 15:50:00,30.2,30.25,30.19,30.23,241400.0,17.4837,17.5127,17.4779,17.5011,241400.0
2005-08-10 09:30:00,30.24,30.3,30.24,30.27,506800.0,17.5069,17.5416,17.5069,17.5242,506800.0
2005-08-10 09:40:00,30.27,30.3,30.24,30.29,330800.0,17.5242,17.5416,17.5069,17.5358,330800.0
2005-08-10 09:50:00,30.3,30.36,30.29,30.36,261400.0,17.5416,17.5763,17.5358,17.5763,261400.0
2005-08-10 10:00:00,30.36,30.42,30.36,30.4,292800.0,17.5763,17.6111,17.5763,17.5995,292800.0
2005-08-10 10:10:00,30.4,30.4,30.36,30.36,244400.0,17.5995,17.5995,17.5763,17.5763,244400.0
2005-08-10 10:20:00,30.37,30.41,30.37,30.4,173400.0,17.5821,17.6053,17.5821,17.5995,173400.0
2005-08-10 10:30:00,30.4,30.44,30.4,30.43,284800.0,17.5995,17.6227,17.5995,17.6169,284800.0
2005-08-10 10:40:00,30.43,30.47,30.4,30.47,251200.0,17.6169,17.64,17.5995,17.64,251200.0
2005-08-10 10:50:00,30.47,30.48,30.43,30.43,83400.0,17.64,17.6458,17.6169,17.6169,83400.0
2005-08-10 11:00:00,30.43,30.44,30.39,30.4,80000.0,17.6169,17.6227,17.5937,17.5995,80000.0
2005-08-10 11:10:00,30.4,30.43,30.4,30.41,65600.0,17.5995,17.6169,17.5995,17.6053,65600.0
2005-08-10 11:20:00,30.41,30.42,30.4,30.41,73400.0,17.6053,17.6111,17.5995,17.6053,73400.0
2005-08-10 11:30:00,30.41,30.46,30.41,30.42,142800.0,17.6053,17.6342,17.6053,17.6111,142800.0
2005-08-10 11:40:00,30.42,30.42,30.38,30.38,130400.0,17.6111,17.6111,17.5879,17.5879,130400.0
2005-08-10 11:50:00,30.38,30.38,30.36,30.36,135200.0,17.5879,17.5879,17.5763,17.5763,135200.0
2005-08-10 12:00:00,30.36,30.36,30.36,30.36,81200.0,17.5763,17.5763,17.5763,17.5763,81200.0
2005-08-10 12:10:00,30.36,30.37,30.36,30.36,80800.0,17.5763,17.5821,17.5763,17.5763,80800.0
2005-08-10 12:20:00,30.36,30.37,30.36,30.37,323400.0,17.5763,17.5821,17.5763,17.5821,323400.0
2005-08-10 12:30:00,30.37,30.37,30.27,30.3,295200.0,17.5821,17.5821,17.5242,17.5416,295200.0
2005-08-10 12:40:00,30.3,30.33,30.29,30.33,262800.0,17.5416,17.559,17.5358,17.559,262800.0
2005-08-10 12:50:00,30.33,30.35,30.32,30.33,97200.0,17.559,17.5705,17.5532,17.559,97200.0
2005-08-10 13:00:00,30.33,30.36,30.33,30.34,124400.0,17.559,17.5763,17.559,17.5648,124400.0
2005-08-10 13:10:00,30.34,30.34,30.29,30.34,109800.0,17.5648,17.5648,17.5358,17.5648,109800.0
2005-08-10 13:20:00,30.34,30.35,30.3,30.34,119600.0,17.5648,17.5705,17.5416,17.5648,119600.0
2005-08-10 13:30:00,30.34,30.37,30.34,30.34,106800.0,17.5648,17.5821,17.5648,17.5648,106800.0
2005-08-10 13:40:00,30.34,30.34,30.28,30.29,94400.0,17.5648,17.5648,17.53,17.5358,94400.0
2005-08-10 13:50:00,30.3,30.32,30.26,30.27,182600.0,17.5416,17.5532,17.5184,17.5242,182600.0
2005-08-10 14:00:00,30.27,30.28,30.2,30.21,408600.0,17.5242,17.53,17.4837,17.4895,408600.0
2005-08-10 14:10:00,30.21,30.23,30.16,30.21,216800.0,17.4895,17.5011,17.4606,17.4895,216800.0
2005-08-10 14:20:00,30.22,30.22,30.1,30.13,238600.0,17.4953,17.4953,17.4258,17.4432,238600.0
2005-08-10 14:30:00,30.13,30.19,30.12,30.17,297400.0,17.4432,17.4779,17.4374,17.4663,297400.0
2005-08-10 14:40:00,30.17,30.21,30.16,30.2,170800.0,17.4663,17.4895,17.4606,17.4837,170800.0
2005-08-10 14:50:00,30.2,30.2,30.16,30.18,173200.0,17.4837,17.4837,17.4606,17.4721,173200.0
2005-08-10 15:00:00,30.18,30.18,30.13,30.14,348400.0,17.4721,17.4721,17.4432,17.449,348400.0
2005-08-10 15:10:00,30.14,30.14,30.08,30.08,309800.0,17.449,17.449,17.4142,17.4142,309800.0
2005-08-10 15:20:00,30.08,30.1,30.05,30.06,248800.0,17.4142,17.4258,17.3969,17.4027,248800.0
2005-08-10 15:30:00,30.05,30.13,30.05,30.08,316000.0,17.3969,17.4432,17.3969,17.4142,316000.0
2005-08-10 15:40:00,30.08,30.12,30.08,30.11,419800.0,17.4142,17.4374,17.4142,17.4316,419800.0
2005-08-10 15:50:00,30.11,30.18,30.11,30.16,344800.0,17.4316,17.4721,17.4316,17.4606,344800.0
2005-08-11 09:30:00,30.16,30.23,30.14,30.22,250600.0,17.4606,17.5011,17.449,17.4953,250600.0
2005-08-11 09:40:00,30.22,30.23,30.18,30.2,68400.0,17.4953,17.5011,17.4721,17.4837,68400.0
2005-08-11 09:50:00,30.2,30.24,30.2,30.21,54200.0,17.4837,17.5069,17.4837,17.4895,54200.0
2005-08-11 10:00:00,30.21,30.23,30.18,30.21,128400.0,17.4895,17.5011,17.4721,17.4895,128400.0
2005-08-11 10:10:00,30.21,30.26,30.2,30.25,144200.0,17.4895,17.5184,17.4837,17.5127,144200.0
2005-08-11 10:20:00,30.25,30.29,30.25,30.28,119200.0,17.5127,17.5358,17.5127,17.53,119200.0
2005-08-11 10:30:00,30.28,30.29,30.25,30.27,112800.0,17.53,17.5358,17.5127,17.5242,112800.0
2005-08-11 10:40:00,30.26,30.27,30.22,30.23,109400.0,17.5184,17.5242,17.4953,17.5011,109400.0
2005-08-11 10:50:00,30.23,30.24,30.21,30.22,327800.0,17.5011,17.5069,17.4895,17.4953,327800.0
2005-08-11 11:00:00,30.22,30.24,30.18,30.18,108000.0,17.4953,17.5069,17.4721,17.4721,108000.0
2005-08-11 11:10:00,30.18,30.18,30.14,30.16,221200.0,17.4721,17.4721,17.449,17.4606,221200.0
2005-08-11 11:20:00,30.16,30.17,30.13,30.16,124000.0,17.4606,17.4663,17.4432,17.4606,124000.0
2005-08-11 11:30:00,30.16,30.16,30.11,30.15,134600.0,17.4606,17.4606,17.4316,17.4548,134600.0
2005-08-11 11:40:00,30.15,30.18,30.15,30.18,160600.0,17.4548,17.4721,17.4548,17.4721,160600.0
2005-08-11 11:50:00,30.18,30.19,30.18,30.18,61200.0,17.4721,17.4779,17.4721,17.4721,61200.0
2005-08-11 12:00:00,30.18,30.21,30.18,30.21,131000.0,17.4721,17.4895,17.4721,17.4895,131000.0
2005-08-11 12:10:00,30.2,30.21,30.16,30.16,133200.0,17.4837,17.4895,17.4606,17.4606,133200.0
2005-08-11 12:20:00,30.16,30.17,30.15,30.17,138800.0,17.4606,17.4663,17.4548,17.4663,138800.0
2005-08-11 12:30:00,30.16,30.17,30.15,30.17,94800.0,17.4606,17.4663,17.4548,17.4663,94800.0
2005-08-11 12:40:00,30.17,30.18,30.17,30.18,57400.0,17.4663,17.4721,17.4663,17.4721,57400.0
2005-08-11 12:50:00,30.18,30.21,30.18,30.21,72200.0,17.4721,17.4895,17.4721,17.4895,72200.0
2005-08-11 13:00:00,30.2,30.23,30.18,30.2,141600.0,17.4837,17.5011,17.4721,17.4837,141600.0
2005-08-11 13:10:00,30.2,30.2,30.18,30.19,79000.0,17.4837,17.4837,17.4721,17.4779,79000.0
2005-08-11 13:20:00,30.19,30.21,30.18,30.2,71000.0,17.4779,17.4895,17.4721,17.4837,71000.0
2005-08-11 13:30:00,30.2,30.2,30.18,30.2,92600.0,17.4837,17.4837,17.4721,17.4837,92600.0
2005-08-11 13:40:00,30.2,30.22,30.18,30.21,106200.0,17.4837,17.4953,17.4721,17.4895,106200.0
2005-08-11 13:50:00,30.21,30.23,30.19,30.22,51800.0,17.4895,17.5011,17.4779,17.4953,51800.0
2005-08-11 14:00:00,30.22,30.22,30.2,30.21,108800.0,17.4953,17.4953,17.4837,17.4895,108800.0
2005-08-11 14:10:00,30.21,30.21,30.16,30.21,178000.0,17.4895,17.4895,17.4606,17.4895,178000.0
2005-08-11 14:20:00,30.21,30.21,30.18,30.2,112400.0,17.4895,17.4895,17.4721,17.4837,112400.0
2005-08-11 14:30:00,30.2,30.21,30.18,30.18,163200.0,17.4837,17.4895,17.4721,17.4721,163200.0
2005-08-11 14:40:00,30.18,30.2,30.18,30.19,152000.0,17.4721,17.4837,17.4721,17.4779,152000.0
2005-08-11 14:50:00,30.2,30.2,30.17,30.19,152800.0,17.4837,17.4837,17.4663,17.4779,152800.0
2005-08-11 15:00:00,30.19,30.21,30.17,30.2,227600.0,17.4779,17.4895,17.4663,17.4837,227600.0
2005-08-11 15:10:00,30.2,30.27,30.19,30.25,280400.0,17.4837,17.5242,17.4779,17.5127,280400.0
2005-08-11 15:20:00,30.25,30.25,30.23,30.24,326400.0,17.5127,17.5127,17.5011,17.5069,326400.0
2005-08-11 15:30:00,30.23,30.25,30.22,30.23,446000.0,17.5011,17.5127,17.4953,17.5011,446000.0
2005-08-11 15:40:00,30.23,30.25,30.22,30.22,306000.0,17.5011,17.5127,17.4953,17.4953,306000.0
2005-08-11 15:50:00,30.22,30.25,30.2,30.23,328600.0,17.4953,17.5127,17.4837,17.5011,328600.0
2005-08-12 09:30:00,30.17,30.23,30.17,30.22,186600.0,17.4663,17.5011,17.4663,17.4953,186600.0
2005-08-12 09:40:00,30.22,30.22,30.15,30.16,131400.0,17.4953,17.4953,17.4548,17.4606,131400.0
2005-08-12 09:50:00,30.15,30.18,30.15,30.16,106000.0,17.4548,17.4721,17.4548,17.4606,106000.0
2005-08-12 10:00:00,30.16,30.17,30.13,30.15,106800.0,17.4606,17.4663,17.4432,17.4548,106800.0
2005-08-12 10:10:00,30.15,30.18,30.14,30.17,94600.0,17.4548,17.4721,17.449,17.4663,94600.0
2005-08-12 10:20:00,30.17,30.21,30.16,30.2,96200.0,17.4663,17.4895,17.4606,17.4837,96200.0
2005-08-12 10:30:00,30.2,30.2,30.16,30.17,85200.0,17.4837,17.4837,17.4606,17.4663,85200.0
2005-08-12 10:40:00,30.17,30.18,30.16,30.18,70000.0,17.4663,17.4721,17.4606,17.4721,70000.0
2005-08-12 10:50:00,30.17,30.21,30.17,30.18,77600.0,17.4663,17.4895,17.4663,17.4721,77600.0
2005-08-12 11:00:00,30.18,30.21,30.18,30.18,70400.0,17.4721,17.4895,17.4721,17.4721,70400.0
2005-08-12 11:10:00,30.18,30.18,30.15,30.16,126600.0,17.4721,17.4721,17.4548,17.4606,126600.0
2005-08-12 11:20:00,30.16,30.17,30.13,30.13,169600.0,17.4606,17.4663,17.4432,17.4432,169600.0
2005-08-12 11:30:00,30.13,30.13,30.11,30.13,164400.0,17.4432,17.4432,17.4316,17.4432,164400.0
2005-08-12 11:40:00,30.13,30.13,30.09,30.11,97000.0,17.4432,17.4432,17.42,17.4316,97000.0
2005-08-12 11:50:00,30.11,30.11,30.05,30.07,219200.0,17.4316,17.4316,17.3969,17.4084,219200.0
2005-08-12 12:00:00,30.07,30.08,30.05,30.06,73000.0,17.4084,17.4142,17.3969,17.4027,73000.0
2005-08-12 12:10:00,30.06,30.08,30.05,30.05,60000.0,17.4027,17.4142,17.3969,17.3969,60000.0
2005-08-12 12:20:00,30.05,30.06,30.03,30.03,110400.0,17.3969,17.4027,17.3853,17.3853,110400.0
2005-08-12 12:30:00,30.03,30.06,30.02,30.03,51600.0,17.3853,17.4027,17.3795,17.3853,51600.0
2005-08-12 12:40:00,30.03,30.09,30.02,30.07,79400.0,17.3853,17.42,17.3795,17.4084,79400.0
2005-08-12 12:50:00,30.07,30.07,30.02,30.05,77600.0,17.4084,17.4084,17.3795,17.3969,77600.0
2005-08-12 13:00:00,30.05,30.06,30.0,30.0,79200.0,17.3969,17.4027,17.3679,17.3679,79200.0
2005-08-12 13:10:00,30.01,30.04,30.0,30.04,77400.0,17.3737,17.3911,17.3679,17.3911,77400.0
2005-08-12 13:20:00,30.04,30.04,30.03,30.04,34600.0,17.3911,17.3911,17.3853,17.3911,34600.0
2005-08-12 13:30:00,30.03,30.04,30.0,30.01,83000.0,17.3853,17.3911,17.3679,17.3737,83000.0
2005-08-12 13:40:00,30.01,30.04,30.01,30.03,76400.0,17.3737,17.3911,17.3737,17.3853,76400.0
2005-08-12 13:50:00,30.03,30.05,30.03,30.05,96800.0,17.3853,17.3969,17.3853,17.3969,96800.0
2005-08-12 14:00:00,30.05,30.08,30.05,30.07,130000.0,17.3969,17.4142,17.3969,17.4084,130000.0
2005-08-12 14:10:00,30.07,30.07,30.05,30.07,120200.0,17.4084,17.4084,17.3969,17.4084,120200.0
2005-08-12 14:20:00,30.07,30.09,30.05,30.07,88000.0,17.4084,17.42,17.3969,17.4084,88000.0
2005-08-12 14:30:00,30.07,30.1,30.06,30.09,69200.0,17.4084,17.4258,17.4027,17.42,69200.0
2005-08-12 14:40:00,30.09,30.1,30.08,30.1,186600.0,17.42,17.4258,17.4142,17.4258,186600.0
2005-08-12 14:50:00,30.1,30.12,30.1,30.1,89800.0,17.4258,17.4374,17.4258,17.4258,89800.0
2005-08-12 15:00:00,30.1,30.11,30.09,30.1,54400.0,17.4258,17.4316,17.42,17.4258,54400.0
2005-08-12 15:10:00,30.09,30.12,30.09,30.11,85000.0,17.42,17.4374,17.42,17.4316,85000.0
2005-08-12 15:20:00,30.11,30.17,30.11,30.16,246800.0,17.4316,17.4663,17.4316,17.4606,246800.0
2005-08-12 15:30:00,30.16,30.21,30.16,30.2,234800.0,17.4606,17.4895,17.4606,17.4837,234800.0
2005-08-12 15:40:00,30.2,30.2,30.13,30.14,147800.0,17.4837,17.4837,17.4432,17.449,147800.0
2005-08-12 15:50:00,30.14,30.14,30.09,30.1,179400.0,17.449,17.449,17.42,17.4258,179400.0
2005-08-15 09:30:00,30.09,30.2,30.09,30.18,163600.0,17.42,17.4837,17.42,17.4721,163600.0
2005-08-15 09:40:00,30.18,30.18,30.03,30.03,255800.0,17.4721,17.4721,17.3853,17.3853,255800.0
2005-08-15 09:50:00,30.03,30.07,30.03,30.06,224200.0,17.3853,17.4084,17.3853,17.4027,224200.0
2005-08-15 10:00:00,30.07,30.08,30.06,30.06,110800.0,17.4084,17.4142,17.4027,17.4027,110800.0
2005-08-15 10:10:00,30.06,30.07,30.05,30.06,133200.0,17.4027,17.4084,17.3969,17.4027,133200.0
2005-08-15 10:20:00,30.06,30.08,30.06,30.06,144400.0,17.4027,17.4142,17.4027,17.4027,144400.0
2005-08-15 10:30:00,30.06,30.08,30.06,30.07,66400.0,17.4027,17.4142,17.4027,17.4084,66400.0
2005-08-15 10:40:00,30.07,30.08,30.06,30.06,192400.0,17.4084,17.4142,17.4027,17.4027,192400.0
2005-08-15 10:50:00,30.06,30.07,30.05,30.07,533600.0,17.4027,17.4084,17.3969,17.4084,533600.0
2005-08-15 11:00:00,30.07,30.11,30.07,30.11,115800.0,17.4084,17.4316,17.4084,17.4316,115800.0
2005-08-15 11:10:00,30.11,30.14,30.09,30.1,128800.0,17.4316,17.449,17.42,17.4258,128800.0
2005-08-15 11:20:00,30.1,30.11,30.1,30.11,53800.0,17.4258,17.4316,17.4258,17.4316,53800.0
2005-08-15 11:30:00,30.11,30.11,30.08,30.09,100800.0,17.4316,17.4316,17.4142,17.42,100800.0
2005-08-15 11:40:00,30.09,30.1,30.07,30.1,139400.0,17.42,17.4258,17.4084,17.4258,139400.0
2005-08-15 11:50:00,30.1,30.13,30.1,30.13,107200.0,17.4258,17.4432,17.4258,17.4432,107200.0
2005-08-15 12:00:00,30.13,30.16,30.13,30.15,104200.0,17.4432,17.4606,17.4432,17.4548,104200.0
2005-08-15 12:10:00,30.15,30.21,30.14,30.21,180800.0,17.4548,17.4895,17.449,17.4895,180800.0
2005-08-15 12:20:00,30.21,30.29,30.21,30.27,207000.0,17.4895,17.5358,17.4895,17.5242,207000.0
2005-08-15 12:30:00,30.28,30.35,30.28,30.34,161000.0,17.53,17.5705,17.53,17.5648,161000.0
2005-08-15 12:40:00,30.34,30.34,30.29,30.3,177000.0,17.5648,17.5648,17.5358,17.5416,177000.0
2005-08-15 12:50:00,30.3,30.3,30.28,30.3,49800.0,17.5416,17.5416,17.53,17.5416,49800.0
2005-08-15 13:00:00,30.3,30.32,30.3,30.31,68400.0,17.5416,17.5532,17.5416,17.5474,68400.0
2005-08-15 13:10:00,30.31,30.36,30.3,30.36,95800.0,17.5474,17.5763,17.5416,17.5763,95800.0
2005-08-15 13:20:00,30.35,30.42,30.35,30.4,100000.0,17.5705,17.6111,17.5705,17.5995,100000.0
2005-08-15 13:30:00,30.4,30.41,30.38,30.39,93000.0,17.5995,17.6053,17.5879,17.5937,93000.0
2005-08-15 13:40:00,30.39,30.43,30.38,30.42,61200.0,17.5937,17.6169,17.5879,17.6111,61200.0
2005-08-15 13:50:00,30.41,30.41,30.36,30.38,73800.0,17.6053,17.6053,17.5763,17.5879,73800.0
2005-08-15 14:00:00,30.38,30.38,30.35,30.36,120400.0,17.5879,17.5879,17.5705,17.5763,120400.0
2005-08-15 14:10:00,30.36,30.37,30.34,30.35,41400.0,17.5763,17.5821,17.5648,17.5705,41400.0
2005-08-15 14:20:00,30.35,30.38,30.33,30.36,94000.0,17.5705,17.5879,17.559,17.5763,94000.0
2005-08-15 14:30:00,30.36,30.37,30.34,30.37,58400.0,17.5763,17.5821,17.5648,17.5821,58400.0
2005-08-15 14:40:00,30.36,30.39,30.35,30.38,139800.0,17.5763,17.5937,17.5705,17.5879,139800.0
2005-08-15 14:50:00,30.37,30.42,30.37,30.4,146800.0,17.5821,17.6111,17.5821,17.5995,146800.0
2005-08-15 15:00:00,30.4,30.4,30.36,30.36,223000.0,17.5995,17.5995,17.5763,17.5763,223000.0
2005-08-15 15:10:00,30.36,30.39,30.36,30.38,66800.0,17.5763,17.5937,17.5763,17.5879,66800.0
2005-08-15 15:20:00,30.38,30.4,30.38,30.39,90800.0,17.5879,17.5995,17.5879,17.5937,90800.0
2005-08-15 15:30:00,30.39,30.43,30.38,30.41,227200.0,17.5937,17.6169,17.5879,17.6053,227200.0
2005-08-15 15:40:00,30.41,30.42,30.39,30.39,253800.0,17.6053,17.6111,17.5937,17.5937,253800.0
2005-08-15 15:50:00,30.39,30.4,30.36,30.37,368400.0,17.5937,17.5995,17.5763,17.5821,368400.0
2005-08-16 09:30:00,30.4,30.46,30.39,30.43,230600.0,17.5995,17.6342,17.5937,17.6169,230600.0
2005-08-16 09:40:00,30.43,30.46,30.41,30.43,153400.0,17.6169,17.6342,17.6053,17.6169,153400.0
2005-08-16 09:50:00,30.43,30.43,30.33,30.35,180400.0,17.6169,17.6169,17.559,17.5705,180400.0
2005-08-16 10:00:00,30.35,30.42,30.33,30.41,115400.0,17.5705,17.6111,17.559,17.6053,115400.0
2005-08-16 10:10:00,30.41,30.42,30.36,30.38,119200.0,17.6053,17.6111,17.5763,17.5879,119200.0
2005-08-16 10:20:00,30.38,30.42,30.36,30.42,138400.0,17.5879,17.6111,17.5763,17.6111,138400.0
2005-08-16 10:30:00,30.42,30.42,30.34,30.35,92000.0,17.6111,17.6111,17.5648,17.5705,92000.0
2005-08-16 10:40:00,30.35,30.35,30.28,30.28,174400.0,17.5705,17.5705,17.53,17.53,174400.0
2005-08-16 10:50:00,30.27,30.27,30.22,30.25,274400.0,17.5242,17.5242,17.4953,17.5127,274400.0
2005-08-16 11:00:00,30.27,30.27,30.23,30.27,119800.0,17.5242,17.5242,17.5011,17.5242,119800.0
2005-08-16 11:10:00,30.27,30.28,30.26,30.28,104400.0,17.5242,17.53,17.5184,17.53,104400.0
2005-08-16 11:20:00,30.28,30.29,30.27,30.28,116800.0,17.53,17.5358,17.5242,17.53,116800.0
2005-08-16 11:30:00,30.28,30.29,30.28,30.29,92800.0,17.53,17.5358,17.53,17.5358,92800.0
2005-08-16 11:40:00,30.29,30.29,30.28,30.28,89000.0,17.5358,17.5358,17.53,17.53,89000.0
2005-08-16 11:50:00,30.28,30.29,30.21,30.23,116800.0,17.53,17.5358,17.4895,17.5011,116800.0
2005-08-16 12:00:00,30.23,30.25,30.2,30.24,271600.0,17.5011,17.5127,17.4837,17.5069,271600.0
2005-08-16 12:10:00,30.24,30.25,30.22,30.24,67000.0,17.5069,17.5127,17.4953,17.5069,67000.0
2005-08-16 12:20:00,30.24,30.24,30.21,30.23,127000.0,17.5069,17.5069,17.4895,17.5011,127000.0
2005-08-16 12:30:00,30.23,30.25,30.22,30.23,80200.0,17.5011,17.5127,17.4953,17.5011,80200.0
2005-08-16 12:40:00,30.22,30.23,30.18,30.2,168200.0,17.4953,17.5011,17.4721,17.4837,168200.0
2005-08-16 12:50:00,30.2,30.2,30.18,30.18,109200.0,17.4837,17.4837,17.4721,17.4721,109200.0
2005-08-16 13:00:00,30.18,30.18,30.16,30.16,130800.0,17.4721,17.4721,17.4606,17.4606,130800.0
2005-08-16 13:10:00,30.16,30.17,30.15,30.17,168400.0,17.4606,17.4663,17.4548,17.4663,168400.0
2005-08-16 13:20:00,30.17,30.17,30.13,30.15,126200.0,17.4663,17.4663,17.4432,17.4548,126200.0
2005-08-16 13:30:00,30.15,30.17,30.14,30.14,85800.0,17.4548,17.4663,17.449,17.449,85800.0
2005-08-16 13:40:00,30.14,30.15,30.13,30.15,123800.0,17.449,17.4548,17.4432,17.4548,123800.0
2005-08-16 13:50:00,30.15,30.15,30.11,30.11,195000.0,17.4548,17.4548,17.4316,17.4316,195000.0
2005-08-16 14:00:00,30.11,30.16,30.11,30.14,118000.0,17.4316,17.4606,17.4316,17.449,118000.0
2005-08-16 14:10:00,30.14,30.17,30.13,30.17,138600.0,17.449,17.4663,17.4432,17.4663,138600.0
2005-08-16 14:20:00,30.15,30.18,30.14,30.17,74000.0,17.4548,17.4721,17.449,17.4663,74000.0
2005-08-16 14:30:00,30.16,30.21,30.16,30.2,68400.0,17.4606,17.4895,17.4606,17.4837,68400.0
2005-08-16 14:40:00,30.21,30.22,30.18,30.2,82000.0,17.4895,17.4953,17.4721,17.4837,82000.0
2005-08-16 14:50:00,30.2,30.21,30.18,30.21,200800.0,17.4837,17.4895,17.4721,17.4895,200800.0
2005-08-16 15:00:00,30.2,30.2,30.16,30.17,103000.0,17.4837,17.4837,17.4606,17.4663,103000.0
2005-08-16 15:10:00,30.16,30.17,30.12,30.13,163200.0,17.4606,17.4663,17.4374,17.4432,163200.0
2005-08-16 15:20:00,30.13,30.13,30.06,30.07,402400.0,17.4432,17.4432,17.4027,17.4084,402400.0
2005-08-16 15:30:00,30.07,30.08,30.05,30.05,278200.0,17.4084,17.4142,17.3969,17.3969,278200.0
2005-08-16 15:40:00,30.05,30.1,30.04,30.04,329600.0,17.3969,17.4258,17.3911,17.3911,329600.0
2005-08-16 15:50:00,30.04,30.04,29.98,29.98,522000.0,17.3911,17.3911,17.3563,17.3563,522000.0
2005-08-17 09:30:00,29.98,30.08,29.98,30.05,259800.0,17.3563,17.4142,17.3563,17.3969,259800.0
2005-08-17 09:40:00,30.06,30.06,30.0,30.0,239400.0,17.4027,17.4027,17.3679,17.3679,239400.0
2005-08-17 09:50:00,30.0,30.0,29.94,29.97,253000.0,17.3679,17.3679,17.3332,17.3506,253000.0
2005-08-17 10:00:00,29.97,29.98,29.93,29.93,171200.0,17.3506,17.3563,17.3274,17.3274,171200.0
2005-08-17 10:10:00,29.93,30.03,29.91,30.0,194800.0,17.3274,17.3853,17.3158,17.3679,194800.0
2005-08-17 10:20:00,29.99,30.0,29.96,29.99,100600.0,17.3621,17.3679,17.3448,17.3621,100600.0
2005-08-17 10:30:00,29.99,29.99,29.9,29.93,296000.0,17.3621,17.3621,17.31,17.3274,296000.0
2005-08-17 10:40:00,29.93,29.98,29.93,29.95,192800.0,17.3274,17.3563,17.3274,17.339,192800.0
2005-08-17 10:50:00,29.96,29.96,29.93,29.93,163200.0,17.3448,17.3448,17.3274,17.3274,163200.0
2005-08-17 11:00:00,29.93,29.95,29.93,29.93,210600.0,17.3274,17.339,17.3274,17.3274,210600.0
2005-08-17 11:10:00,29.93,29.98,29.93,29.95,264600.0,17.3274,17.3563,17.3274,17.339,264600.0
2005-08-17 11:20:00,29.95,29.97,29.93,29.95,140000.0,17.339,17.3506,17.3274,17.339,140000.0
2005-08-17 11:30:00,29.94,29.98,29.94,29.97,100000.0,17.3332,17.3563,17.3332,17.3506,100000.0
2005-08-17 11:40:00,29.96,29.97,29.95,29.95,216400.0,17.3448,17.3506,17.339,17.339,216400.0
2005-08-17 11:50:00,29.95,29.98,29.95,29.96,190000.0,17.339,17.3563,17.339,17.3448,190000.0
2005-08-17 12:00:00,29.96,29.99,29.96,29.98,66600.0,17.3448,17.3621,17.3448,17.3563,66600.0
2005-08-17 12:10:00,29.97,30.04,29.96,30.03,175800.0,17.3506,17.3911,17.3448,17.3853,175800.0
2005-08-17 12:20:00,30.02,30.02,29.99,29.99,114400.0,17.3795,17.3795,17.3621,17.3621,114400.0
2005-08-17 12:30:00,29.99,30.02,29.99,30.02,228800.0,17.3621,17.3795,17.3621,17.3795,228800.0
2005-08-17 12:40:00,30.02,30.03,30.0,30.03,178200.0,17.3795,17.3853,17.3679,17.3853,178200.0
2005-08-17 12:50:00,30.03,30.06,30.03,30.06,88400.0,17.3853,17.4027,17.3853,17.4027,88400.0
2005-08-17 13:00:00,30.07,30.1,30.07,30.09,86200.0,17.4084,17.4258,17.4084,17.42,86200.0
2005-08-17 13:10:00,30.09,30.1,30.08,30.09,109600.0,17.42,17.4258,17.4142,17.42,109600.0
2005-08-17 13:20:00,30.1,30.11,30.09,30.11,211200.0,17.4258,17.4316,17.42,17.4316,211200.0
2005-08-17 13:30:00,30.11,30.11,30.09,30.1,68000.0,17.4316,17.4316,17.42,17.4258,68000.0
2005-08-17 13:40:00,30.1,30.1,30.06,30.08,90000.0,17.4258,17.4258,17.4027,17.4142,90000.0
2005-08-17 13:50:00,30.07,30.1,30.07,30.09,78000.0,17.4084,17.4258,17.4084,17.42,78000.0
2005-08-17 14:00:00,30.08,30.09,30.03,30.04,119000.0,17.4142,17.42,17.3853,17.3911,119000.0
2005-08-17 14:10:00,30.04,30.07,30.04,30.05,157400.0,17.3911,17.4084,17.3911,17.3969,157400.0
2005-08-17 14:20:00,30.05,30.07,30.01,30.04,249600.0,17.3969,17.4084,17.3737,17.3911,249600.0
2005-08-17 14:30:00,30.05,30.05,30.0,30.03,105000.0,17.3969,17.3969,17.3679,17.3853,105000.0
2005-08-17 14:40:00,30.03,30.04,29.98,30.03,284400.0,17.3853,17.3911,17.3563,17.3853,284400.0
2005-08-17 14:50:00,30.03,30.05,30.0,30.02,118400.0,17.3853,17.3969,17.3679,17.3795,118400.0
2005-08-17 15:00:00,30.02,30.08,30.02,30.05,213600.0,17.3795,17.4142,17.3795,17.3969,213600.0
2005-08-17 15:10:00,30.04,30.07,30.02,30.02,176200.0,17.3911,17.4084,17.3795,17.3795,176200.0
2005-08-17 15:20:00,30.02,30.03,29.99,29.99,208400.0,17.3795,17.3853,17.3621,17.3621,208400.0
2005-08-17 15:30:00,30.0,30.04,29.99,30.02,141000.0,17.3679,17.3911,17.3621,17.3795,141000.0
2005-08-17 15:40:00,30.01,30.02,30.0,30.01,151400.0,17.3737,17.3795,17.3679,17.3737,151400.0
2005-08-17 15:50:00,30.0,30.02,30.0,30.0,244600.0,17.3679,17.3795,17.3679,17.3679,244600.0
2005-08-18 09:30:00,30.01,30.06,30.0,30.04,181600.0,17.3737,17.4027,17.3679,17.3911,181600.0
2005-08-18 09:40:00,30.03,30.05,30.0,30.04,178400.0,17.3853,17.3969,17.3679,17.3911,178400.0
2005-08-18 09:50:00,30.03,30.06,30.01,30.01,163600.0,17.3853,17.4027,17.3737,17.3737,163600.0
2005-08-18 10:00:00,30.01,30.06,30.0,30.03,113000.0,17.3737,17.4027,17.3679,17.3853,113000.0
2005-08-18 10:10:00,30.03,30.04,30.0,30.02,91200.0,17.3853,17.3911,17.3679,17.3795,91200.0
2005-08-18 10:20:00,30.02,30.04,30.01,30.03,57400.0,17.3795,17.3911,17.3737,17.3853,57400.0
2005-08-18 10:30:00,30.03,30.08,30.03,30.05,124800.0,17.3853,17.4142,17.3853,17.3969,124800.0
2005-08-18 10:40:00,30.05,30.05,30.0,30.0,127600.0,17.3969,17.3969,17.3679,17.3679,127600.0
2005-08-18 10:50:00,30.0,30.01,29.97,29.98,195000.0,17.3679,17.3737,17.3506,17.3563,195000.0
2005-08-18 11:00:00,29.98,30.0,29.97,30.0,211600.0,17.3563,17.3679,17.3506,17.3679,211600.0
2005-08-18 11:10:00,30.0,30.05,30.0,30.05,67000.0,17.3679,17.3969,17.3679,17.3969,67000.0
2005-08-18 11:20:00,30.05,30.05,30.0,30.02,67000.0,17.3969,17.3969,17.3679,17.3795,67000.0
2005-08-18 11:30:00,30.02,30.03,29.99,29.99,137800.0,17.3795,17.3853,17.3621,17.3621,137800.0
2005-08-18 11:40:00,29.99,30.0,29.99,30.0,143600.0,17.3621,17.3679,17.3621,17.3679,143600.0
2005-08-18 11:50:00,29.99,30.0,29.99,29.99,53400.0,17.3621,17.3679,17.3621,17.3621,53400.0
2005-08-18 12:00:00,30.0,30.02,29.98,30.01,143600.0,17.3679,17.3795,17.3563,17.3737,143600.0
2005-08-18 12:10:00,30.01,30.04,30.01,30.03,72800.0,17.3737,17.3911,17.3737,17.3853,72800.0
2005-08-18 12:20:00,30.03,30.07,30.03,30.07,80000.0,17.3853,17.4084,17.3853,17.4084,80000.0
2005-08-18 12:30:00,30.07,30.09,30.04,30.06,181000.0,17.4084,17.42,17.3911,17.4027,181000.0
2005-08-18 12:40:00,30.06,30.06,30.03,30.05,56000.0,17.4027,17.4027,17.3853,17.3969,56000.0
2005-08-18 12:50:00,30.06,30.08,30.05,30.07,37600.0,17.4027,17.4142,17.3969,17.4084,37600.0
2005-08-18 13:00:00,30.08,30.08,30.07,30.07,108600.0,17.4142,17.4142,17.4084,17.4084,108600.0
2005-08-18 13:10:00,30.08,30.08,30.06,30.08,65600.0,17.4142,17.4142,17.4027,17.4142,65600.0
2005-08-18 13:20:00,30.08,30.16,30.07,30.16,145400.0,17.4142,17.4606,17.4084,17.4606,145400.0
2005-08-18 13:30:00,30.16,30.18,30.14,30.15,103600.0,17.4606,17.4721,17.449,17.4548,103600.0
2005-08-18 13:40:00,30.15,30.15,30.13,30.13,101200.0,17.4548,17.4548,17.4432,17.4432,101200.0
2005-08-18 13:50:00,30.13,30.14,30.12,30.12,44400.0,17.4432,17.449,17.4374,17.4374,44400.0
2005-08-18 14:00:00,30.12,30.12,30.07,30.08,82200.0,17.4374,17.4374,17.4084,17.4142,82200.0
2005-08-18 14:10:00,30.08,30.1,30.08,30.09,98400.0,17.4142,17.4258,17.4142,17.42,98400.0
2005-08-18 14:20:00,30.09,30.1,30.05,30.06,147400.0,17.42,17.4258,17.3969,17.4027,147400.0
2005-08-18 14:30:00,30.04,30.15,30.04,30.15,181200.0,17.3911,17.4548,17.3911,17.4548,181200.0
2005-08-18 14:40:00,30.15,30.15,30.11,30.13,61400.0,17.4548,17.4548,17.4316,17.4432,61400.0
2005-08-18 14:50:00,30.13,30.13,30.1,30.11,74800.0,17.4432,17.4432,17.4258,17.4316,74800.0
2005-08-18 15:00:00,30.11,30.13,30.09,30.1,120600.0,17.4316,17.4432,17.42,17.4258,120600.0
2005-08-18 15:10:00,30.1,30.16,30.1,30.14,171400.0,17.4258,17.4606,17.4258,17.449,171400.0
2005-08-18 15:20:00,30.14,30.16,30.11,30.15,119000.0,17.449,17.4606,17.4316,17.4548,119000.0
2005-08-18 15:30:00,30.15,30.17,30.15,30.17,151000.0,17.4548,17.4663,17.4548,17.4663,151000.0
2005-08-18 15:40:00,30.16,30.22,30.16,30.2,368600.0,17.4606,17.4953,17.4606,17.4837,368600.0
2005-08-18 15:50:00,30.2,30.21,30.17,30.18,484600.0,17.4837,17.4895,17.4663,17.4721,484600.0
2005-08-19 09:30:00,30.32,30.32,30.25,30.28,863600.0,17.5532,17.5532,17.5127,17.53,863600.0
2005-08-19 09:40:00,30.28,30.32,30.25,30.27,127000.0,17.53,17.5532,17.5127,17.5242,127000.0
2005-08-19 09:50:00,30.27,30.29,30.25,30.28,72600.0,17.5242,17.5358,17.5127,17.53,72600.0
2005-08-19 10:00:00,30.28,30.35,30.27,30.33,114600.0,17.53,17.5705,17.5242,17.559,114600.0
2005-08-19 10:10:00,30.33,30.36,30.31,30.34,122400.0,17.559,17.5763,17.5474,17.5648,122400.0
2005-08-19 10:20:00,30.34,30.38,30.33,30.35,110400.0,17.5648,17.5879,17.559,17.5705,110400.0
2005-08-19 10:30:00,30.36,30.38,30.36,30.38,112400.0,17.5763,17.5879,17.5763,17.5879,112400.0
2005-08-19 10:40:00,30.37,30.38,30.35,30.36,123200.0,17.5821,17.5879,17.5705,17.5763,123200.0
2005-08-19 10:50:00,30.36,30.36,30.33,30.35,104200.0,17.5763,17.5763,17.559,17.5705,104200.0
2005-08-19 11:00:00,30.34,30.39,30.33,30.33,103200.0,17.5648,17.5937,17.559,17.559,103200.0
2005-08-19 11:10:00,30.33,30.36,30.32,30.35,62000.0,17.559,17.5763,17.5532,17.5705,62000.0
2005-08-19 11:20:00,30.34,30.36,30.33,30.34,99600.0,17.5648,17.5763,17.559,17.5648,99600.0
2005-08-19 11:30:00,30.33,30.35,30.32,30.35,135800.0,17.559,17.5705,17.5532,17.5705,135800.0
2005-08-19 11:40:00,30.34,30.42,30.34,30.4,160400.0,17.5648,17.6111,17.5648,17.5995,160400.0
2005-08-19 11:50:00,30.4,30.43,30.4,30.41,143000.0,17.5995,17.6169,17.5995,17.6053,143000.0
2005-08-19 12:00:00,30.41,30.42,30.39,30.42,72400.0,17.6053,17.6111,17.5937,17.6111,72400.0
2005-08-19 12:10:00,30.41,30.41,30.39,30.4,130400.0,17.6053,17.6053,17.5937,17.5995,130400.0
2005-08-19 12:20:00,30.4,30.42,30.4,30.41,100200.0,17.5995,17.6111,17.5995,17.6053,100200.0
2005-08-19 12:30:00,30.41,30.41,30.36,30.38,266800.0,17.6053,17.6053,17.5763,17.5879,266800.0
2005-08-19 12:40:00,30.38,30.38,30.36,30.38,101000.0,17.5879,17.5879,17.5763,17.5879,101000.0
2005-08-19 12:50:00,30.38,30.38,30.35,30.36,50200.0,17.5879,17.5879,17.5705,17.5763,50200.0
2005-08-19 13:00:00,30.36,30.37,30.36,30.37,50000.0,17.5763,17.5821,17.5763,17.5821,50000.0
2005-08-19 13:10:00,30.37,30.38,30.33,30.33,178200.0,17.5821,17.5879,17.559,17.559,178200.0
2005-08-19 13:20:00,30.34,30.38,30.34,30.36,170400.0,17.5648,17.5879,17.5648,17.5763,170400.0
2005-08-19 13:30:00,30.36,30.37,30.36,30.36,41000.0,17.5763,17.5821,17.5763,17.5763,41000.0
2005-08-19 13:40:00,30.36,30.38,30.36,30.36,73800.0,17.5763,17.5879,17.5763,17.5763,73800.0
2005-08-19 13:50:00,30.36,30.37,30.35,30.35,58800.0,17.5763,17.5821,17.5705,17.5705,58800.0
2005-08-19 14:00:00,30.35,30.36,30.35,30.36,101800.0,17.5705,17.5763,17.5705,17.5763,101800.0
2005-08-19 14:10:00,30.36,30.36,30.33,30.34,132400.0,17.5763,17.5763,17.559,17.5648,132400.0
2005-08-19 14:20:00,30.34,30.36,30.34,30.34,103000.0,17.5648,17.5763,17.5648,17.5648,103000.0
2005-08-19 14:30:00,30.35,30.35,30.32,30.33,154400.0,17.5705,17.5705,17.5532,17.559,154400.0
2005-08-19 14:40:00,30.32,30.33,30.29,30.3,125400.0,17.5532,17.559,17.5358,17.5416,125400.0
2005-08-19 14:50:00,30.31,30.34,30.29,30.29,67800.0,17.5474,17.5648,17.5358,17.5358,67800.0
2005-08-19 15:00:00,30.29,30.34,30.29,30.34,34800.0,17.5358,17.5648,17.5358,17.5648,34800.0
2005-08-19 15:10:00,30.34,30.35,30.33,30.35,48800.0,17.5648,17.5705,17.559,17.5705,48800.0
2005-08-19 15:20:00,30.35,30.35,30.32,30.34,124800.0,17.5705,17.5705,17.5532,17.5648,124800.0
2005-08-19 15:30:00,30.34,30.34,30.32,30.33,92200.0,17.5648,17.5648,17.5532,17.559,92200.0
2005-08-19 15:40:00,30.33,30.33,30.31,30.31,109000.0,17.559,17.559,17.5474,17.5474,109000.0
2005-08-19 15:50:00,30.31,30.33,30.3,30.32,164600.0,17.5474,17.559,17.5416,17.5532,164600.0
2005-08-22 09:30:00,30.41,30.46,30.38,30.44,331000.0,17.6053,17.6342,17.5879,17.6227,331000.0
2005-08-22 09:40:00,30.45,30.5,30.43,30.49,305600.0,17.6284,17.6574,17.6169,17.6516,305600.0
2005-08-22 09:50:00,30.5,30.58,30.48,30.57,159000.0,17.6574,17.7037,17.6458,17.6979,159000.0
2005-08-22 10:00:00,30.57,30.61,30.57,30.59,113000.0,17.6979,17.7211,17.6979,17.7095,113000.0
2005-08-22 10:10:00,30.6,30.61,30.52,30.53,197600.0,17.7153,17.7211,17.669,17.6748,197600.0
2005-08-22 10:20:00,30.53,30.55,30.5,30.51,133200.0,17.6748,17.6863,17.6574,17.6632,133200.0
2005-08-22 10:30:00,30.51,30.52,30.5,30.52,92000.0,17.6632,17.669,17.6574,17.669,92000.0
2005-08-22 10:40:00,30.52,30.54,30.5,30.5,112800.0,17.669,17.6805,17.6574,17.6574,112800.0
2005-08-22 10:50:00,30.5,30.5,30.48,30.5,131600.0,17.6574,17.6574,17.6458,17.6574,131600.0
2005-08-22 11:00:00,30.5,30.5,30.46,30.46,86600.0,17.6574,17.6574,17.6342,17.6342,86600.0
2005-08-22 11:10:00,30.46,30.47,30.44,30.45,98400.0,17.6342,17.64,17.6227,17.6284,98400.0
2005-08-22 11:20:00,30.45,30.48,30.45,30.47,43600.0,17.6284,17.6458,17.6284,17.64,43600.0
2005-08-22 11:30:00,30.47,30.47,30.46,30.46,84400.0,17.64,17.64,17.6342,17.6342,84400.0
2005-08-22 11:40:00,30.47,30.47,30.42,30.46,178000.0,17.64,17.64,17.6111,17.6342,178000.0
2005-08-22 11:50:00,30.46,30.46,30.42,30.43,110200.0,17.6342,17.6342,17.6111,17.6169,110200.0
2005-08-22 12:00:00,30.43,30.43,30.38,30.39,187400.0,17.6169,17.6169,17.5879,17.5937,187400.0
2005-08-22 12:10:00,30.39,30.4,30.37,30.38,89000.0,17.5937,17.5995,17.5821,17.5879,89000.0
2005-08-22 12:20:00,30.38,30.39,30.33,30.34,189800.0,17.5879,17.5937,17.559,17.5648,189800.0
2005-08-22 12:30:00,30.34,30.36,30.32,30.36,143600.0,17.5648,17.5763,17.5532,17.5763,143600.0
2005-08-22 12:40:00,30.36,30.38,30.35,30.36,79800.0,17.5763,17.5879,17.5705,17.5763,79800.0
2005-08-22 12:50:00,30.36,30.36,30.34,30.35,27600.0,17.5763,17.5763,17.5648,17.5705,27600.0
2005-08-22 13:00:00,30.35,30.35,30.33,30.33,47400.0,17.5705,17.5705,17.559,17.559,47400.0
2005-08-22 13:10:00,30.33,30.33,30.25,30.28,226000.0,17.559,17.559,17.5127,17.53,226000.0
2005-08-22 13:20:00,30.28,30.36,30.28,30.36,82000.0,17.53,17.5763,17.53,17.5763,82000.0
2005-08-22 13:30:00,30.36,30.36,30.35,30.36,92600.0,17.5763,17.5763,17.5705,17.5763,92600.0
2005-08-22 13:40:00,30.36,30.37,30.34,30.35,187600.0,17.5763,17.5821,17.5648,17.5705,187600.0
2005-08-22 13:50:00,30.35,30.36,30.34,30.35,85600.0,17.5705,17.5763,17.5648,17.5705,85600.0
2005-08-22 14:00:00,30.35,30.36,30.33,30.35,170600.0,17.5705,17.5763,17.559,17.5705,170600.0
2005-08-22 14:10:00,30.35,30.38,30.35,30.37,145800.0,17.5705,17.5879,17.5705,17.5821,145800.0
2005-08-22 14:20:00,30.36,30.39,30.34,30.34,129800.0,17.5763,17.5937,17.5648,17.5648,129800.0
2005-08-22 14:30:00,30.34,30.35,30.32,30.34,138600.0,17.5648,17.5705,17.5532,17.5648,138600.0
2005-08-22 14:40:00,30.33,30.34,30.32,30.33,221400.0,17.559,17.5648,17.5532,17.559,221400.0
2005-08-22 14:50:00,30.33,30.34,30.3,30.31,133800.0,17.559,17.5648,17.5416,17.5474,133800.0
2005-08-22 15:00:00,30.32,30.32,30.28,30.3,129600.0,17.5532,17.5532,17.53,17.5416,129600.0
2005-08-22 15:10:00,30.3,30.32,30.29,30.3,112400.0,17.5416,17.5532,17.5358,17.5416,112400.0
2005-08-22 15:20:00,30.3,30.31,30.25,30.26,229400.0,17.5416,17.5474,17.5127,17.5184,229400.0
2005-08-22 15:30:00,30.27,30.32,30.27,30.31,160200.0,17.5242,17.5532,17.5242,17.5474,160200.0
2005-08-22 15:40:00,30.3,30.33,30.29,30.29,207200.0,17.5416,17.559,17.5358,17.5358,207200.0
2005-08-22 15:50:00,30.29,30.34,30.29,30.34,332600.0,17.5358,17.5648,17.5358,17.5648,332600.0
2005-08-23 09:30:00,30.3,30.33,30.26,30.3,208000.0,17.5416,17.559,17.5184,17.5416,208000.0
2005-08-23 09:40:00,30.3,30.3,30.18,30.19,297800.0,17.5416,17.5416,17.4721,17.4779,297800.0
2005-08-23 09:50:00,30.18,30.19,30.12,30.12,335600.0,17.4721,17.4779,17.4374,17.4374,335600.0
2005-08-23 10:00:00,30.13,30.13,30.08,30.11,341000.0,17.4432,17.4432,17.4142,17.4316,341000.0
2005-08-23 10:10:00,30.1,30.11,30.09,30.1,179600.0,17.4258,17.4316,17.42,17.4258,179600.0
2005-08-23 10:20:00,30.1,30.14,30.09,30.12,161200.0,17.4258,17.449,17.42,17.4374,161200.0
2005-08-23 10:30:00,30.11,30.2,30.1,30.16,234600.0,17.4316,17.4837,17.4258,17.4606,234600.0
2005-08-23 10:40:00,30.16,30.16,30.11,30.14,272400.0,17.4606,17.4606,17.4316,17.449,272400.0
2005-08-23 10:50:00,30.14,30.14,30.12,30.13,83200.0,17.449,17.449,17.4374,17.4432,83200.0
2005-08-23 11:00:00,30.13,30.13,30.07,30.07,200600.0,17.4432,17.4432,17.4084,17.4084,200600.0
2005-08-23 11:10:00,30.07,30.1,30.06,30.1,103000.0,17.4084,17.4258,17.4027,17.4258,103000.0
2005-08-23 11:20:00,30.1,30.11,30.08,30.1,91200.0,17.4258,17.4316,17.4142,17.4258,91200.0
2005-08-23 11:30:00,30.1,30.1,30.08,30.08,283400.0,17.4258,17.4258,17.4142,17.4142,283400.0
2005-08-23 11:40:00,30.08,30.09,30.04,30.05,228400.0,17.4142,17.42,17.3911,17.3969,228400.0
2005-08-23 11:50:00,30.04,30.05,30.02,30.04,136600.0,17.3911,17.3969,17.3795,17.3911,136600.0
2005-08-23 12:00:00,30.04,30.04,29.98,30.0,263200.0,17.3911,17.3911,17.3563,17.3679,263200.0
2005-08-23 12:10:00,30.0,30.03,30.0,30.02,200600.0,17.3679,17.3853,17.3679,17.3795,200600.0
2005-08-23 12:20:00,30.02,30.03,30.0,30.0,139000.0,17.3795,17.3853,17.3679,17.3679,139000.0
2005-08-23 12:30:00,30.0,30.0,29.99,30.0,206800.0,17.3679,17.3679,17.3621,17.3679,206800.0
2005-08-23 12:40:00,30.0,30.03,30.0,30.02,203800.0,17.3679,17.3853,17.3679,17.3795,203800.0
2005-08-23 12:50:00,30.02,30.02,30.0,30.0,150200.0,17.3795,17.3795,17.3679,17.3679,150200.0
2005-08-23 13:00:00,30.01,30.01,30.0,30.0,121800.0,17.3737,17.3737,17.3679,17.3679,121800.0
2005-08-23 13:10:00,30.0,30.02,29.99,29.99,171200.0,17.3679,17.3795,17.3621,17.3621,171200.0
2005-08-23 13:20:00,29.99,30.0,29.98,29.99,100600.0,17.3621,17.3679,17.3563,17.3621,100600.0
2005-08-23 13:30:00,29.99,30.0,29.98,29.99,50800.0,17.3621,17.3679,17.3563,17.3621,50800.0
2005-08-23 13:40:00,29.98,30.02,29.98,30.02,244400.0,17.3563,17.3795,17.3563,17.3795,244400.0
2005-08-23 13:50:00,30.02,30.02,30.0,30.0,205200.0,17.3795,17.3795,17.3679,17.3679,205200.0
2005-08-23 14:00:00,30.0,30.0,29.98,29.99,174800.0,17.3679,17.3679,17.3563,17.3621,174800.0
2005-08-23 14:10:00,29.99,30.03,29.98,30.03,352800.0,17.3621,17.3853,17.3563,17.3853,352800.0
2005-08-23 14:20:00,30.03,30.05,30.02,30.04,183000.0,17.3853,17.3969,17.3795,17.3911,183000.0
2005-08-23 14:30:00,30.04,30.09,30.01,30.04,631200.0,17.3911,17.42,17.3737,17.3911,631200.0
2005-08-23 14:40:00,30.04,30.1,30.04,30.07,120800.0,17.3911,17.4258,17.3911,17.4084,120800.0
2005-08-23 14:50:00,30.07,30.07,30.04,30.05,93400.0,17.4084,17.4084,17.3911,17.3969,93400.0
2005-08-23 15:00:00,30.04,30.05,30.0,30.0,167800.0,17.3911,17.3969,17.3679,17.3679,167800.0
2005-08-23 15:10:00,30.0,30.01,29.99,30.0,273000.0,17.3679,17.3737,17.3621,17.3679,273000.0
2005-08-23 15:20:00,30.0,30.07,30.0,30.05,132400.0,17.3679,17.4084,17.3679,17.3969,132400.0
2005-08-23 15:30:00,30.05,30.05,30.0,30.03,131200.0,17.3969,17.3969,17.3679,17.3853,131200.0
2005-08-23 15:40:00,30.02,30.04,29.99,30.04,344200.0,17.3795,17.3911,17.3621,17.3911,344200.0
2005-08-23 15:50:00,30.04,30.06,30.03,30.03,454800.0,17.3911,17.4027,17.3853,17.3853,454800.0
2005-08-24 09:30:00,30.0,30.0,29.92,29.93,238200.0,17.3679,17.3679,17.3216,17.3274,238200.0
2005-08-24 09:40:00,29.94,30.0,29.88,29.92,247800.0,17.3332,17.3679,17.2985,17.3216,247800.0
2005-08-24 09:50:00,29.92,29.97,29.91,29.91,249000.0,17.3216,17.3506,17.3158,17.3158,249000.0
2005-08-24 10:00:00,29.91,29.99,29.9,29.96,295600.0,17.3158,17.3621,17.31,17.3448,295600.0
2005-08-24 10:10:00,29.96,29.96,29.93,29.93,230400.0,17.3448,17.3448,17.3274,17.3274,230400.0
2005-08-24 10:20:00,29.93,29.98,29.93,29.96,198600.0,17.3274,17.3563,17.3274,17.3448,198600.0
2005-08-24 10:30:00,29.96,30.02,29.95,30.01,253000.0,17.3448,17.3795,17.339,17.3737,253000.0
2005-08-24 10:40:00,30.0,30.05,29.98,30.03,168400.0,17.3679,17.3969,17.3563,17.3853,168400.0
2005-08-24 10:50:00,30.03,30.03,29.99,30.0,142800.0,17.3853,17.3853,17.3621,17.3679,142800.0
2005-08-24 11:00:00,30.0,30.01,29.99,30.0,305000.0,17.3679,17.3737,17.3621,17.3679,305000.0
2005-08-24 11:10:00,29.99,30.0,29.98,29.98,88200.0,17.3621,17.3679,17.3563,17.3563,88200.0
2005-08-24 11:20:00,29.98,30.0,29.98,30.0,145600.0,17.3563,17.3679,17.3563,17.3679,145600.0
2005-08-24 11:30:00,30.0,30.01,29.99,29.99,168200.0,17.3679,17.3737,17.3621,17.3621,168200.0
2005-08-24 11:40:00,30.0,30.0,29.98,30.0,115200.0,17.3679,17.3679,17.3563,17.3679,115200.0
2005-08-24 11:50:00,30.0,30.03,30.0,30.01,168200.0,17.3679,17.3853,17.3679,17.3737,168200.0
2005-08-24 12:00:00,30.02,30.02,30.0,30.0,125200.0,17.3795,17.3795,17.3679,17.3679,125200.0
2005-08-24 12:10:00,30.0,30.04,30.0,30.0,92600.0,17.3679,17.3911,17.3679,17.3679,92600.0
2005-08-24 12:20:00,30.0,30.04,30.0,30.03,78600.0,17.3679,17.3911,17.3679,17.3853,78600.0
2005-08-24 12:30:00,30.02,30.03,30.01,30.02,49400.0,17.3795,17.3853,17.3737,17.3795,49400.0
2005-08-24 12:40:00,30.01,30.03,30.01,30.02,60600.0,17.3737,17.3853,17.3737,17.3795,60600.0
2005-08-24 12:50:00,30.02,30.04,30.0,30.0,114400.0,17.3795,17.3911,17.3679,17.3679,114400.0
2005-08-24 13:00:00,30.01,30.02,30.0,30.0,140600.0,17.3737,17.3795,17.3679,17.3679,140600.0
2005-08-24 13:10:00,30.0,30.02,30.0,30.0,211800.0,17.3679,17.3795,17.3679,17.3679,211800.0
2005-08-24 13:20:00,30.0,30.0,29.99,29.99,159400.0,17.3679,17.3679,17.3621,17.3621,159400.0
2005-08-24 13:30:00,29.99,30.0,29.99,29.99,137000.0,17.3621,17.3679,17.3621,17.3621,137000.0
2005-08-24 13:40:00,29.99,30.0,29.96,29.96,104400.0,17.3621,17.3679,17.3448,17.3448,104400.0
2005-08-24 13:50:00,29.96,29.99,29.91,29.98,182000.0,17.3448,17.3621,17.3158,17.3563,182000.0
2005-08-24 14:00:00,29.98,30.01,29.98,30.0,171600.0,17.3563,17.3737,17.3563,17.3679,171600.0
2005-08-24 14:10:00,30.01,30.02,29.98,30.0,139600.0,17.3737,17.3795,17.3563,17.3679,139600.0
2005-08-24 14:20:00,30.0,30.0,29.98,29.99,250800.0,17.3679,17.3679,17.3563,17.3621,250800.0
2005-08-24 14:30:00,29.99,30.0,29.97,29.98,234200.0,17.3621,17.3679,17.3506,17.3563,234200.0
2005-08-24 14:40:00,29.98,29.99,29.96,29.97,179800.0,17.3563,17.3621,17.3448,17.3506,179800.0
2005-08-24 14:50:00,29.96,29.97,29.93,29.95,164800.0,17.3448,17.3506,17.3274,17.339,164800.0
2005-08-24 15:00:00,29.94,29.95,29.84,29.85,403000.0,17.3332,17.339,17.2753,17.2811,403000.0
2005-08-24 15:10:00,29.85,29.86,29.8,29.82,462200.0,17.2811,17.2869,17.2521,17.2637,462200.0
2005-08-24 15:20:00,29.81,29.86,29.79,29.8,284600.0,17.2579,17.2869,17.2463,17.2521,284600.0
2005-08-24 15:30:00,29.8,29.82,29.78,29.82,390000.0,17.2521,17.2637,17.2406,17.2637,390000.0
2005-08-24 15:40:00,29.81,29.82,29.78,29.78,434800.0,17.2579,17.2637,17.2406,17.2406,434800.0
2005-08-24 15:50:00,29.78,29.79,29.74,29.75,654200.0,17.2406,17.2463,17.2174,17.2232,654200.0
2005-08-25 09:30:00,29.75,29.83,29.75,29.79,204000.0,17.2232,17.2695,17.2232,17.2463,204000.0
2005-08-25 09:40:00,29.79,29.83,29.75,29.75,274000.0,17.2463,17.2695,17.2232,17.2232,274000.0
2005-08-25 09:50:00,29.75,29.75,29.64,29.66,256800.0,17.2232,17.2232,17.1595,17.1711,256800.0
2005-08-25 10:00:00,29.66,29.75,29.65,29.75,173000.0,17.1711,17.2232,17.1653,17.2232,173000.0
2005-08-25 10:10:00,29.74,29.75,29.71,29.75,163400.0,17.2174,17.2232,17.2,17.2232,163400.0
2005-08-25 10:20:00,29.75,29.78,29.74,29.77,86600.0,17.2232,17.2406,17.2174,17.2348,86600.0
2005-08-25 10:30:00,29.78,29.8,29.77,29.79,83600.0,17.2406,17.2521,17.2348,17.2463,83600.0
2005-08-25 10:40:00,29.79,29.84,29.79,29.8,111800.0,17.2463,17.2753,17.2463,17.2521,111800.0
2005-08-25 10:50:00,29.81,29.82,29.76,29.76,111000.0,17.2579,17.2637,17.229,17.229,111000.0
2005-08-25 11:00:00,29.77,29.79,29.77,29.78,87800.0,17.2348,17.2463,17.2348,17.2406,87800.0
2005-08-25 11:10:00,29.78,29.8,29.76,29.78,100800.0,17.2406,17.2521,17.229,17.2406,100800.0
2005-08-25 11:20:00,29.78,29.8,29.78,29.79,51800.0,17.2406,17.2521,17.2406,17.2463,51800.0
2005-08-25 11:30:00,29.79,29.81,29.76,29.77,89400.0,17.2463,17.2579,17.229,17.2348,89400.0
2005-08-25 11:40:00,29.77,29.78,29.73,29.73,308200.0,17.2348,17.2406,17.2116,17.2116,308200.0
2005-08-25 11:50:00,29.74,29.75,29.73,29.74,66600.0,17.2174,17.2232,17.2116,17.2174,66600.0
2005-08-25 12:00:00,29.74,29.75,29.73,29.74,48000.0,17.2174,17.2232,17.2116,17.2174,48000.0
2005-08-25 12:10:00,29.74,29.74,29.73,29.73,64600.0,17.2174,17.2174,17.2116,17.2116,64600.0
2005-08-25 12:20:00,29.73,29.74,29.7,29.7,216400.0,17.2116,17.2174,17.1942,17.1942,216400.0
2005-08-25 12:30:00,29.7,29.71,29.68,29.71,113800.0,17.1942,17.2,17.1827,17.2,113800.0
2005-08-25 12:40:00,29.71,29.72,29.7,29.7,72800.0,17.2,17.2058,17.1942,17.1942,72800.0
2005-08-25 12:50:00,29.7,29.73,29.7,29.72,96400.0,17.1942,17.2116,17.1942,17.2058,96400.0
2005-08-25 13:00:00,29.72,29.73,29.72,29.72,68200.0,17.2058,17.2116,17.2058,17.2058,68200.0
2005-08-25 13:10:00,29.72,29.73,29.7,29.71,180400.0,17.2058,17.2116,17.1942,17.2,180400.0
2005-08-25 13:20:00,29.7,29.71,29.68,29.71,74200.0,17.1942,17.2,17.1827,17.2,74200.0
2005-08-25 13:30:00,29.71,29.72,29.66,29.67,251400.0,17.2,17.2058,17.1711,17.1769,251400.0
2005-08-25 13:40:00,29.67,29.71,29.67,29.69,120400.0,17.1769,17.2,17.1769,17.1885,120400.0
2005-08-25 13:50:00,29.68,29.73,29.68,29.7,107200.0,17.1827,17.2116,17.1827,17.1942,107200.0
2005-08-25 14:00:00,29.7,29.73,29.69,29.7,113400.0,17.1942,17.2116,17.1885,17.1942,113400.0
2005-08-25 14:10:00,29.7,29.73,29.7,29.72,118000.0,17.1942,17.2116,17.1942,17.2058,118000.0
2005-08-25 14:20:00,29.72,29.77,29.71,29.77,127800.0,17.2058,17.2348,17.2,17.2348,127800.0
2005-08-25 14:30:00,29.77,29.79,29.75,29.77,187800.0,17.2348,17.2463,17.2232,17.2348,187800.0
2005-08-25 14:40:00,29.77,29.81,29.75,29.76,132800.0,17.2348,17.2579,17.2232,17.229,132800.0
2005-08-25 14:50:00,29.76,29.8,29.75,29.8,134000.0,17.229,17.2521,17.2232,17.2521,134000.0
2005-08-25 15:00:00,29.79,29.81,29.76,29.78,238800.0,17.2463,17.2579,17.229,17.2406,238800.0
2005-08-25 15:10:00,29.78,29.78,29.74,29.74,271600.0,17.2406,17.2406,17.2174,17.2174,271600.0
2005-08-25 15:20:00,29.75,29.75,29.73,29.73,128600.0,17.2232,17.2232,17.2116,17.2116,128600.0
2005-08-25 15:30:00,29.73,29.75,29.73,29.74,170600.0,17.2116,17.2232,17.2116,17.2174,170600.0
2005-08-25 15:40:00,29.74,29.78,29.74,29.77,192400.0,17.2174,17.2406,17.2174,17.2348,192400.0
2005-08-25 15:50:00,29.78,29.79,29.75,29.78,193000.0,17.2406,17.2463,17.2232,17.2406,193000.0
2005-08-26 09:30:00,29.79,29.8,29.7,29.71,207000.0,17.2463,17.2521,17.1942,17.2,207000.0
2005-08-26 09:40:00,29.7,29.71,29.63,29.63,232400.0,17.1942,17.2,17.1537,17.1537,232400.0
2005-08-26 09:50:00,29.63,29.66,29.6,29.61,356600.0,17.1537,17.1711,17.1364,17.1421,356600.0
2005-08-26 10:00:00,29.6,29.63,29.54,29.63,325400.0,17.1364,17.1537,17.1016,17.1537,325400.0
2005-08-26 10:10:00,29.62,29.63,29.59,29.61,122000.0,17.1479,17.1537,17.1306,17.1421,122000.0
2005-08-26 10:20:00,29.61,29.63,29.6,29.61,190200.0,17.1421,17.1537,17.1364,17.1421,190200.0
2005-08-26 10:30:00,29.61,29.63,29.61,29.62,151200.0,17.1421,17.1537,17.1421,17.1479,151200.0
2005-08-26 10:40:00,29.62,29.62,29.58,29.6,222200.0,17.1479,17.1479,17.1248,17.1364,222200.0
2005-08-26 10:50:00,29.6,29.6,29.58,29.59,282600.0,17.1364,17.1364,17.1248,17.1306,282600.0
2005-08-26 11:00:00,29.59,29.6,29.58,29.59,255400.0,17.1306,17.1364,17.1248,17.1306,255400.0
2005-08-26 11:10:00,29.59,29.61,29.59,29.6,195600.0,17.1306,17.1421,17.1306,17.1364,195600.0
2005-08-26 11:20:00,29.6,29.61,29.58,29.58,194000.0,17.1364,17.1421,17.1248,17.1248,194000.0
2005-08-26 11:30:00,29.59,29.59,29.53,29.55,336600.0,17.1306,17.1306,17.0958,17.1074,336600.0
2005-08-26 11:40:00,29.55,29.56,29.5,29.51,317400.0,17.1074,17.1132,17.0785,17.0842,317400.0
2005-08-26 11:50:00,29.5,29.54,29.5,29.52,272800.0,17.0785,17.1016,17.0785,17.09,272800.0
2005-08-26 12:00:00,29.52,29.56,29.52,29.55,241800.0,17.09,17.1132,17.09,17.1074,241800.0
2005-08-26 12:10:00,29.55,29.56,29.53,29.55,159600.0,17.1074,17.1132,17.0958,17.1074,159600.0
2005-08-26 12:20:00,29.54,29.55,29.53,29.54,377600.0,17.1016,17.1074,17.0958,17.1016,377600.0
2005-08-26 12:30:00,29.54,29.56,29.53,29.54,190800.0,17.1016,17.1132,17.0958,17.1016,190800.0
2005-08-26 12:40:00,29.54,29.55,29.53,29.53,107200.0,17.1016,17.1074,17.0958,17.0958,107200.0
2005-08-26 12:50:00,29.54,29.54,29.5,29.5,311600.0,17.1016,17.1016,17.0785,17.0785,311600.0
2005-08-26 13:00:00,29.5,29.53,29.5,29.5,271800.0,17.0785,17.0958,17.0785,17.0785,271800.0
2005-08-26 13:10:00,29.5,29.52,29.48,29.5,599600.0,17.0785,17.09,17.0669,17.0785,599600.0
2005-08-26 13:20:00,29.5,29.98,29.48,29.49,330200.0,17.0785,17.3563,17.0669,17.0727,330200.0
2005-08-26 13:30:00,29.49,29.5,29.48,29.5,101200.0,17.0727,17.0785,17.0669,17.0785,101200.0
2005-08-26 13:40:00,29.49,29.5,29.49,29.49,106000.0,17.0727,17.0785,17.0727,17.0727,106000.0
2005-08-26 13:50:00,29.49,29.5,29.49,29.49,135600.0,17.0727,17.0785,17.0727,17.0727,135600.0
2005-08-26 14:00:00,29.49,29.49,29.47,29.47,272800.0,17.0727,17.0727,17.0611,17.0611,272800.0
2005-08-26 14:10:00,29.47,29.47,29.43,29.46,357200.0,17.0611,17.0611,17.0379,17.0553,357200.0
2005-08-26 14:20:00,29.46,29.57,29.46,29.53,422400.0,17.0553,17.119,17.0553,17.0958,422400.0
2005-08-26 14:30:00,29.53,29.55,29.52,29.52,264600.0,17.0958,17.1074,17.09,17.09,264600.0
2005-08-26 14:40:00,29.53,29.54,29.51,29.51,125600.0,17.0958,17.1016,17.0842,17.0842,125600.0
2005-08-26 14:50:00,29.51,29.54,29.5,29.52,128200.0,17.0842,17.1016,17.0785,17.09,128200.0
2005-08-26 15:00:00,29.53,29.55,29.52,29.55,235800.0,17.0958,17.1074,17.09,17.1074,235800.0
2005-08-26 15:10:00,29.55,29.55,29.47,29.48,325600.0,17.1074,17.1074,17.0611,17.0669,325600.0
2005-08-26 15:20:00,29.47,29.5,29.47,29.49,220800.0,17.0611,17.0785,17.0611,17.0727,220800.0
2005-08-26 15:30:00,29.49,29.5,29.48,29.49,203000.0,17.0727,17.0785,17.0669,17.0727,203000.0
2005-08-26 15:40:00,29.48,29.49,29.43,29.43,405600.0,17.0669,17.0727,17.0379,17.0379,405600.0
2005-08-26 15:50:00,29.43,29.43,29.39,29.4,772200.0,17.0379,17.0379,17.0148,17.0206,772200.0
2005-08-29 09:30:00,29.22,29.32,29.21,29.25,473400.0,16.9164,16.9743,16.9106,16.9337,473400.0
2005-08-29 09:40:00,29.25,29.25,29.15,29.19,402800.0,16.9337,16.9337,16.8758,16.899,402800.0
2005-08-29 09:50:00,29.2,29.21,29.1,29.21,450600.0,16.9048,16.9106,16.8469,16.9106,450600.0
2005-08-29 10:00:00,29.21,29.26,29.2,29.25,420600.0,16.9106,16.9395,16.9048,16.9337,420600.0
2005-08-29 10:10:00,29.25,29.37,29.25,29.34,361000.0,16.9337,17.0032,16.9337,16.9858,361000.0
2005-08-29 10:20:00,29.33,29.41,29.33,29.37,364000.0,16.98,17.0264,16.98,17.0032,364000.0
2005-08-29 10:30:00,29.37,29.37,29.29,29.29,281200.0,17.0032,17.0032,16.9569,16.9569,281200.0
2005-08-29 10:40:00,29.29,29.3,29.23,29.25,288000.0,16.9569,16.9627,16.9221,16.9337,288000.0
2005-08-29 10:50:00,29.25,29.27,29.22,29.25,273800.0,16.9337,16.9453,16.9164,16.9337,273800.0
2005-08-29 11:00:00,29.25,29.36,29.25,29.36,299200.0,16.9337,16.9974,16.9337,16.9974,299200.0
2005-08-29 11:10:00,29.36,29.36,29.34,29.35,164000.0,16.9974,16.9974,16.9858,16.9916,164000.0
2005-08-29 11:20:00,29.35,29.38,29.34,29.36,117800.0,16.9916,17.009,16.9858,16.9974,117800.0
2005-08-29 11:30:00,29.36,29.39,29.34,29.38,140200.0,16.9974,17.0148,16.9858,17.009,140200.0
2005-08-29 11:40:00,29.39,29.39,29.35,29.36,120400.0,17.0148,17.0148,16.9916,16.9974,120400.0
2005-08-29 11:50:00,29.36,29.39,29.36,29.37,86800.0,16.9974,17.0148,16.9974,17.0032,86800.0
2005-08-29 12:00:00,29.37,29.38,29.35,29.38,145800.0,17.0032,17.009,16.9916,17.009,145800.0
2005-08-29 12:10:00,29.37,29.41,29.36,29.38,202000.0,17.0032,17.0264,16.9974,17.009,202000.0
2005-08-29 12:20:00,29.38,29.39,29.38,29.39,94800.0,17.009,17.0148,17.009,17.0148,94800.0
2005-08-29 12:30:00,29.39,29.39,29.38,29.39,95800.0,17.0148,17.0148,17.009,17.0148,95800.0
2005-08-29 12:40:00,29.39,29.43,29.38,29.41,207200.0,17.0148,17.0379,17.009,17.0264,207200.0
2005-08-29 12:50:00,29.42,29.42,29.4,29.41,90400.0,17.0321,17.0321,17.0206,17.0264,90400.0
2005-08-29 13:00:00,29.4,29.47,29.4,29.45,148600.0,17.0206,17.0611,17.0206,17.0495,148600.0
2005-08-29 13:10:00,29.45,29.5,29.43,29.48,234800.0,17.0495,17.0785,17.0379,17.0669,234800.0
2005-08-29 13:20:00,29.48,29.5,29.47,29.49,128200.0,17.0669,17.0785,17.0611,17.0727,128200.0
2005-08-29 13:30:00,29.49,29.5,29.49,29.5,134000.0,17.0727,17.0785,17.0727,17.0785,134000.0
2005-08-29 13:40:00,29.5,29.53,29.5,29.52,182600.0,17.0785,17.0958,17.0785,17.09,182600.0
2005-08-29 13:50:00,29.52,29.55,29.5,29.54,182600.0,17.09,17.1074,17.0785,17.1016,182600.0
2005-08-29 14:00:00,29.54,29.58,29.53,29.58,175800.0,17.1016,17.1248,17.0958,17.1248,175800.0
2005-08-29 14:10:00,29.57,29.59,29.57,29.58,179400.0,17.119,17.1306,17.119,17.1248,179400.0
2005-08-29 14:20:00,29.58,29.59,29.56,29.59,106600.0,17.1248,17.1306,17.1132,17.1306,106600.0
2005-08-29 14:30:00,29.59,29.59,29.58,29.58,51800.0,17.1306,17.1306,17.1248,17.1248,51800.0
2005-08-29 14:40:00,29.58,29.6,29.57,29.59,165200.0,17.1248,17.1364,17.119,17.1306,165200.0
2005-08-29 14:50:00,29.59,29.6,29.58,29.59,111600.0,17.1306,17.1364,17.1248,17.1306,111600.0
2005-08-29 15:00:00,29.6,29.63,29.59,29.63,342800.0,17.1364,17.1537,17.1306,17.1537,342800.0
2005-08-29 15:10:00,29.61,29.66,29.61,29.65,146200.0,17.1421,17.1711,17.1421,17.1653,146200.0
2005-08-29 15:20:00,29.66,29.66,29.61,29.61,106400.0,17.1711,17.1711,17.1421,17.1421,106400.0
2005-08-29 15:30:00,29.61,29.64,29.61,29.61,213600.0,17.1421,17.1595,17.1421,17.1421,213600.0
2005-08-29 15:40:00,29.61,29.61,29.59,29.6,228400.0,17.1421,17.1421,17.1306,17.1364,228400.0
2005-08-29 15:50:00,29.6,29.65,29.6,29.62,452600.0,17.1364,17.1653,17.1364,17.1479,452600.0
2005-08-30 09:30:00,29.64,29.64,29.34,29.61,346400.0,17.1595,17.1595,16.9858,17.1421,346400.0
2005-08-30 09:40:00,29.61,29.61,29.5,29.52,319600.0,17.1421,17.1421,17.0785,17.09,319600.0
2005-08-30 09:50:00,29.52,29.52,29.49,29.49,151400.0,17.09,17.09,17.0727,17.0727,151400.0
2005-08-30 10:00:00,29.49,29.57,29.47,29.5,204800.0,17.0727,17.119,17.0611,17.0785,204800.0
2005-08-30 10:10:00,29.5,29.53,29.48,29.48,222800.0,17.0785,17.0958,17.0669,17.0669,222800.0
2005-08-30 10:20:00,29.48,29.48,29.43,29.44,157200.0,17.0669,17.0669,17.0379,17.0437,157200.0
2005-08-30 10:30:00,29.45,29.47,29.42,29.43,233200.0,17.0495,17.0611,17.0321,17.0379,233200.0
2005-08-30 10:40:00,29.43,29.44,29.4,29.42,297200.0,17.0379,17.0437,17.0206,17.0321,297200.0
2005-08-30 10:50:00,29.42,29.46,29.42,29.44,115200.0,17.0321,17.0553,17.0321,17.0437,115200.0
2005-08-30 11:00:00,29.45,29.46,29.43,29.43,126000.0,17.0495,17.0553,17.0379,17.0379,126000.0
2005-08-30 11:10:00,29.43,29.44,29.4,29.42,242000.0,17.0379,17.0437,17.0206,17.0321,242000.0
2005-08-30 11:20:00,29.42,29.44,29.39,29.41,405600.0,17.0321,17.0437,17.0148,17.0264,405600.0
2005-08-30 11:30:00,29.4,29.41,29.34,29.38,222800.0,17.0206,17.0264,16.9858,17.009,222800.0
2005-08-30 11:40:00,29.38,29.38,29.34,29.36,352400.0,17.009,17.009,16.9858,16.9974,352400.0
2005-08-30 11:50:00,29.36,29.4,29.35,29.39,180600.0,16.9974,17.0206,16.9916,17.0148,180600.0
2005-08-30 12:00:00,29.4,29.41,29.37,29.41,213000.0,17.0206,17.0264,17.0032,17.0264,213000.0
2005-08-30 12:10:00,29.4,29.43,29.4,29.42,252000.0,17.0206,17.0379,17.0206,17.0321,252000.0
2005-08-30 12:20:00,29.42,29.49,29.42,29.47,133000.0,17.0321,17.0727,17.0321,17.0611,133000.0
2005-08-30 12:30:00,29.47,29.48,29.45,29.46,163200.0,17.0611,17.0669,17.0495,17.0553,163200.0
2005-08-30 12:40:00,29.46,29.46,29.42,29.46,159200.0,17.0553,17.0553,17.0321,17.0553,159200.0
2005-08-30 12:50:00,29.46,29.47,29.45,29.46,122200.0,17.0553,17.0611,17.0495,17.0553,122200.0
2005-08-30 13:00:00,29.47,29.47,29.45,29.46,70600.0,17.0611,17.0611,17.0495,17.0553,70600.0
2005-08-30 13:10:00,29.46,29.46,29.43,29.43,89200.0,17.0553,17.0553,17.0379,17.0379,89200.0
2005-08-30 13:20:00,29.43,29.44,29.43,29.44,36400.0,17.0379,17.0437,17.0379,17.0437,36400.0
2005-08-30 13:30:00,29.44,29.47,29.43,29.47,125200.0,17.0437,17.0611,17.0379,17.0611,125200.0
2005-08-30 13:40:00,29.47,29.5,29.47,29.49,120800.0,17.0611,17.0785,17.0611,17.0727,120800.0
2005-08-30 13:50:00,29.48,29.49,29.46,29.48,170800.0,17.0669,17.0727,17.0553,17.0669,170800.0
2005-08-30 14:00:00,29.47,29.48,29.39,29.42,249400.0,17.0611,17.0669,17.0148,17.0321,249400.0
2005-08-30 14:10:00,29.42,29.45,29.39,29.42,223200.0,17.0321,17.0495,17.0148,17.0321,223200.0
2005-08-30 14:20:00,29.42,29.46,29.42,29.45,212400.0,17.0321,17.0553,17.0321,17.0495,212400.0
2005-08-30 14:30:00,29.45,29.46,29.4,29.43,160600.0,17.0495,17.0553,17.0206,17.0379,160600.0
2005-08-30 14:40:00,29.42,29.43,29.39,29.39,203000.0,17.0321,17.0379,17.0148,17.0148,203000.0
2005-08-30 14:50:00,29.39,29.4,29.35,29.35,302600.0,17.0148,17.0206,16.9916,16.9916,302600.0
2005-08-30 15:00:00,29.35,29.39,29.33,29.39,354800.0,16.9916,17.0148,16.98,17.0148,354800.0
2005-08-30 15:10:00,29.39,29.4,29.35,29.37,260600.0,17.0148,17.0206,16.9916,17.0032,260600.0
2005-08-30 15:20:00,29.37,29.4,29.35,29.36,192800.0,17.0032,17.0206,16.9916,16.9974,192800.0
2005-08-30 15:30:00,29.36,29.4,29.35,29.39,667800.0,16.9974,17.0206,16.9916,17.0148,667800.0
2005-08-30 15:40:00,29.39,29.4,29.38,29.39,424200.0,17.0148,17.0206,17.009,17.0148,424200.0
2005-08-30 15:50:00,29.39,29.43,29.37,29.41,652800.0,17.0148,17.0379,17.0032,17.0264,652800.0
2005-08-31 09:30:00,29.5,29.51,29.38,29.43,285800.0,17.0785,17.0842,17.009,17.0379,285800.0
2005-08-31 09:40:00,29.43,29.51,29.43,29.49,142400.0,17.0379,17.0842,17.0379,17.0727,142400.0
2005-08-31 09:50:00,29.49,29.49,29.32,29.32,392400.0,17.0727,17.0727,16.9743,16.9743,392400.0
2005-08-31 10:00:00,29.32,29.38,29.32,29.36,474200.0,16.9743,17.009,16.9743,16.9974,474200.0
2005-08-31 10:10:00,29.36,29.45,29.36,29.41,451600.0,16.9974,17.0495,16.9974,17.0264,451600.0
2005-08-31 10:20:00,29.41,29.42,29.36,29.39,390000.0,17.0264,17.0321,16.9974,17.0148,390000.0
2005-08-31 10:30:00,29.39,29.47,29.38,29.47,316600.0,17.0148,17.0611,17.009,17.0611,316600.0
2005-08-31 10:40:00,29.48,29.5,29.4,29.42,190800.0,17.0669,17.0785,17.0206,17.0321,190800.0
2005-08-31 10:50:00,29.42,29.49,29.42,29.48,142400.0,17.0321,17.0727,17.0321,17.0669,142400.0
2005-08-31 11:00:00,29.48,29.55,29.48,29.51,162000.0,17.0669,17.1074,17.0669,17.0842,162000.0
2005-08-31 11:10:00,29.51,29.57,29.5,29.54,225800.0,17.0842,17.119,17.0785,17.1016,225800.0
2005-08-31 11:20:00,29.54,29.58,29.53,29.55,138200.0,17.1016,17.1248,17.0958,17.1074,138200.0
2005-08-31 11:30:00,29.55,29.57,29.54,29.57,156600.0,17.1074,17.119,17.1016,17.119,156600.0
2005-08-31 11:40:00,29.57,29.6,29.57,29.57,203000.0,17.119,17.1364,17.119,17.119,203000.0
2005-08-31 11:50:00,29.57,29.58,29.54,29.55,60600.0,17.119,17.1248,17.1016,17.1074,60600.0
2005-08-31 12:00:00,29.55,29.58,29.5,29.51,156800.0,17.1074,17.1248,17.0785,17.0842,156800.0
2005-08-31 12:10:00,29.5,29.5,29.45,29.47,224400.0,17.0785,17.0785,17.0495,17.0611,224400.0
2005-08-31 12:20:00,29.46,29.47,29.45,29.46,120000.0,17.0553,17.0611,17.0495,17.0553,120000.0
2005-08-31 12:30:00,29.46,29.48,29.46,29.47,181800.0,17.0553,17.0669,17.0553,17.0611,181800.0
2005-08-31 12:40:00,29.47,29.48,29.44,29.46,152000.0,17.0611,17.0669,17.0437,17.0553,152000.0
2005-08-31 12:50:00,29.46,29.49,29.43,29.45,129800.0,17.0553,17.0727,17.0379,17.0495,129800.0
2005-08-31 13:00:00,29.43,29.48,29.43,29.48,100400.0,17.0379,17.0669,17.0379,17.0669,100400.0
2005-08-31 13:10:00,29.47,29.58,29.47,29.58,219000.0,17.0611,17.1248,17.0611,17.1248,219000.0
2005-08-31 13:20:00,29.58,29.59,29.53,29.55,135400.0,17.1248,17.1306,17.0958,17.1074,135400.0
2005-08-31 13:30:00,29.55,29.61,29.55,29.6,158400.0,17.1074,17.1421,17.1074,17.1364,158400.0
2005-08-31 13:40:00,29.6,29.61,29.55,29.56,126000.0,17.1364,17.1421,17.1074,17.1132,126000.0
2005-08-31 13:50:00,29.56,29.68,29.56,29.66,210200.0,17.1132,17.1827,17.1132,17.1711,210200.0
2005-08-31 14:00:00,29.66,29.66,29.56,29.57,215600.0,17.1711,17.1711,17.1132,17.119,215600.0
2005-08-31 14:10:00,29.57,29.63,29.56,29.63,107000.0,17.119,17.1537,17.1132,17.1537,107000.0
2005-08-31 14:20:00,29.61,29.61,29.56,29.58,114800.0,17.1421,17.1421,17.1132,17.1248,114800.0
2005-08-31 14:30:00,29.58,29.6,29.57,29.58,81400.0,17.1248,17.1364,17.119,17.1248,81400.0
2005-08-31 14:40:00,29.58,29.58,29.54,29.55,165000.0,17.1248,17.1248,17.1016,17.1074,165000.0
2005-08-31 14:50:00,29.54,29.63,29.54,29.61,242000.0,17.1016,17.1537,17.1016,17.1421,242000.0
2005-08-31 15:00:00,29.61,29.62,29.6,29.62,139400.0,17.1421,17.1479,17.1364,17.1479,139400.0
2005-08-31 15:10:00,29.63,29.68,29.62,29.67,182600.0,17.1537,17.1827,17.1479,17.1769,182600.0
2005-08-31 15:20:00,29.66,29.72,29.65,29.71,232600.0,17.1711,17.2058,17.1653,17.2,232600.0
2005-08-31 15:30:00,29.7,29.77,29.7,29.76,366400.0,17.1942,17.2348,17.1942,17.229,366400.0
2005-08-31 15:40:00,29.75,29.81,29.75,29.81,519800.0,17.2232,17.2579,17.2232,17.2579,519800.0
2005-08-31 15:50:00,29.81,29.82,29.78,29.81,447600.0,17.2579,17.2637,17.2406,17.2579,447600.0
2005-09-01 09:30:00,29.81,29.83,29.74,29.78,356200.0,17.2579,17.2695,17.2174,17.2406,356200.0
2005-09-01 09:40:00,29.77,29.79,29.55,29.79,248200.0,17.2348,17.2463,17.1074,17.2463,248200.0
2005-09-01 09:50:00,29.79,29.8,29.64,29.64,217000.0,17.2463,17.2521,17.1595,17.1595,217000.0
2005-09-01 10:00:00,29.64,29.64,29.55,29.62,315800.0,17.1595,17.1595,17.1074,17.1479,315800.0
2005-09-01 10:10:00,29.63,29.63,29.58,29.59,327800.0,17.1537,17.1537,17.1248,17.1306,327800.0
2005-09-01 10:20:00,29.59,29.59,29.52,29.58,168000.0,17.1306,17.1306,17.09,17.1248,168000.0
2005-09-01 10:30:00,29.59,29.65,29.56,29.61,128800.0,17.1306,17.1653,17.1132,17.1421,128800.0
2005-09-01 10:40:00,29.63,29.63,29.61,29.61,141000.0,17.1537,17.1537,17.1421,17.1421,141000.0
2005-09-01 10:50:00,29.61,29.66,29.61,29.66,144600.0,17.1421,17.1711,17.1421,17.1711,144600.0
2005-09-01 11:00:00,29.66,29.66,29.62,29.64,127200.0,17.1711,17.1711,17.1479,17.1595,127200.0
2005-09-01 11:10:00,29.64,29.74,29.64,29.71,252800.0,17.1595,17.2174,17.1595,17.2,252800.0
2005-09-01 11:20:00,29.71,29.78,29.71,29.77,274000.0,17.2,17.2406,17.2,17.2348,274000.0
2005-09-01 11:30:00,29.77,29.93,29.76,29.93,345600.0,17.2348,17.3274,17.229,17.3274,345600.0
2005-09-01 11:40:00,29.93,29.97,29.93,29.97,665600.0,17.3274,17.3506,17.3274,17.3506,665600.0
2005-09-01 11:50:00,29.97,30.1,29.96,30.08,571400.0,17.3506,17.4258,17.3448,17.4142,571400.0
2005-09-01 12:00:00,30.1,30.1,30.04,30.08,236800.0,17.4258,17.4258,17.3911,17.4142,236800.0
2005-09-01 12:10:00,30.08,30.11,30.08,30.09,176800.0,17.4142,17.4316,17.4142,17.42,176800.0
2005-09-01 12:20:00,30.08,30.09,30.02,30.04,146800.0,17.4142,17.42,17.3795,17.3911,146800.0
2005-09-01 12:30:00,30.04,30.04,30.0,30.03,144200.0,17.3911,17.3911,17.3679,17.3853,144200.0
2005-09-01 12:40:00,30.03,30.07,30.02,30.06,63000.0,17.3853,17.4084,17.3795,17.4027,63000.0
2005-09-01 12:50:00,30.06,30.06,29.96,29.99,221200.0,17.4027,17.4027,17.3448,17.3621,221200.0
2005-09-01 13:00:00,29.99,30.04,29.98,30.04,147800.0,17.3621,17.3911,17.3563,17.3911,147800.0
2005-09-01 13:10:00,30.04,30.05,30.0,30.05,120400.0,17.3911,17.3969,17.3679,17.3969,120400.0
2005-09-01 13:20:00,30.05,30.06,30.01,30.06,118600.0,17.3969,17.4027,17.3737,17.4027,118600.0
2005-09-01 13:30:00,30.05,30.07,30.05,30.05,167800.0,17.3969,17.4084,17.3969,17.3969,167800.0
2005-09-01 13:40:00,30.05,30.06,29.99,30.0,214200.0,17.3969,17.4027,17.3621,17.3679,214200.0
2005-09-01 13:50:00,30.0,30.0,29.95,29.95,116800.0,17.3679,17.3679,17.339,17.339,116800.0
2005-09-01 14:00:00,29.96,29.96,29.88,29.89,312200.0,17.3448,17.3448,17.2985,17.3042,312200.0
2005-09-01 14:10:00,29.88,30.04,29.88,29.99,265000.0,17.2985,17.3911,17.2985,17.3621,265000.0
2005-09-01 14:20:00,29.99,30.05,29.99,30.02,159200.0,17.3621,17.3969,17.3621,17.3795,159200.0
2005-09-01 14:30:00,30.02,30.07,30.0,30.04,193800.0,17.3795,17.4084,17.3679,17.3911,193800.0
2005-09-01 14:40:00,30.04,30.08,30.03,30.03,157000.0,17.3911,17.4142,17.3853,17.3853,157000.0
2005-09-01 14:50:00,30.03,30.06,30.01,30.04,211200.0,17.3853,17.4027,17.3737,17.3911,211200.0
2005-09-01 15:00:00,30.04,30.1,30.03,30.06,195000.0,17.3911,17.4258,17.3853,17.4027,195000.0
2005-09-01 15:10:00,30.06,30.08,30.03,30.05,196000.0,17.4027,17.4142,17.3853,17.3969,196000.0
2005-09-01 15:20:00,30.05,30.05,29.99,30.0,163400.0,17.3969,17.3969,17.3621,17.3679,163400.0
2005-09-01 15:30:00,29.99,30.0,29.96,29.99,199800.0,17.3621,17.3679,17.3448,17.3621,199800.0
2005-09-01 15:40:00,29.99,29.99,29.93,29.96,288600.0,17.3621,17.3621,17.3274,17.3448,288600.0
2005-09-01 15:50:00,29.96,29.96,29.87,29.88,522200.0,17.3448,17.3448,17.2927,17.2985,522200.0
2005-09-02 09:30:00,30.0,30.0,29.93,29.93,310400.0,17.3679,17.3679,17.3274,17.3274,310400.0
2005-09-02 09:40:00,29.93,29.96,29.93,29.95,158000.0,17.3274,17.3448,17.3274,17.339,158000.0
2005-09-02 09:50:00,29.95,29.95,29.88,29.92,142600.0,17.339,17.339,17.2985,17.3216,142600.0
2005-09-02 10:00:00,29.92,29.97,29.9,29.93,179800.0,17.3216,17.3506,17.31,17.3274,179800.0
2005-09-02 10:10:00,29.93,29.96,29.92,29.93,131000.0,17.3274,17.3448,17.3216,17.3274,131000.0
2005-09-02 10:20:00,29.93,29.95,29.9,29.92,152000.0,17.3274,17.339,17.31,17.3216,152000.0
2005-09-02 10:30:00,29.92,29.92,29.86,29.88,236600.0,17.3216,17.3216,17.2869,17.2985,236600.0
2005-09-02 10:40:00,29.88,29.91,29.86,29.9,191800.0,17.2985,17.3158,17.2869,17.31,191800.0
2005-09-02 10:50:00,29.91,29.93,29.88,29.89,88800.0,17.3158,17.3274,17.2985,17.3042,88800.0
2005-09-02 11:00:00,29.9,29.94,29.88,29.89,152800.0,17.31,17.3332,17.2985,17.3042,152800.0
2005-09-02 11:10:00,29.88,29.89,29.84,29.84,144400.0,17.2985,17.3042,17.2753,17.2753,144400.0
2005-09-02 11:20:00,29.84,29.88,29.82,29.84,104200.0,17.2753,17.2985,17.2637,17.2753,104200.0
2005-09-02 11:30:00,29.84,29.85,29.82,29.84,152000.0,17.2753,17.2811,17.2637,17.2753,152000.0
2005-09-02 11:40:00,29.83,29.85,29.81,29.81,37800.0,17.2695,17.2811,17.2579,17.2579,37800.0
2005-09-02 11:50:00,29.82,29.83,29.8,29.81,94400.0,17.2637,17.2695,17.2521,17.2579,94400.0
2005-09-02 12:00:00,29.81,29.88,29.81,29.86,76800.0,17.2579,17.2985,17.2579,17.2869,76800.0
2005-09-02 12:10:00,29.86,29.88,29.83,29.84,46000.0,17.2869,17.2985,17.2695,17.2753,46000.0
2005-09-02 12:20:00,29.83,29.86,29.83,29.85,99600.0,17.2695,17.2869,17.2695,17.2811,99600.0
2005-09-02 12:30:00,29.85,29.97,29.84,29.85,151000.0,17.2811,17.3506,17.2753,17.2811,151000.0
2005-09-02 12:40:00,29.86,29.86,29.82,29.82,114800.0,17.2869,17.2869,17.2637,17.2637,114800.0
2005-09-02 12:50:00,29.82,29.83,29.79,29.81,260200.0,17.2637,17.2695,17.2463,17.2579,260200.0
2005-09-02 13:00:00,29.81,29.82,29.81,29.81,146600.0,17.2579,17.2637,17.2579,17.2579,146600.0
2005-09-02 13:10:00,29.82,29.82,29.77,29.78,118200.0,17.2637,17.2637,17.2348,17.2406,118200.0
2005-09-02 13:20:00,29.78,29.8,29.77,29.8,139000.0,17.2406,17.2521,17.2348,17.2521,139000.0
2005-09-02 13:30:00,29.79,29.8,29.78,29.79,62800.0,17.2463,17.2521,17.2406,17.2463,62800.0
2005-09-02 13:40:00,29.79,29.81,29.79,29.8,56600.0,17.2463,17.2579,17.2463,17.2521,56600.0
2005-09-02 13:50:00,29.8,29.82,29.8,29.82,62600.0,17.2521,17.2637,17.2521,17.2637,62600.0
2005-09-02 14:00:00,29.82,29.82,29.8,29.8,84800.0,17.2637,17.2637,17.2521,17.2521,84800.0
2005-09-02 14:10:00,29.8,29.82,29.8,29.82,76000.0,17.2521,17.2637,17.2521,17.2637,76000.0
2005-09-02 14:20:00,29.82,29.83,29.81,29.83,108000.0,17.2637,17.2695,17.2579,17.2695,108000.0
2005-09-02 14:30:00,29.83,29.83,29.78,29.78,168800.0,17.2695,17.2695,17.2406,17.2406,168800.0
2005-09-02 14:40:00,29.78,29.78,29.75,29.76,137800.0,17.2406,17.2406,17.2232,17.229,137800.0
2005-09-02 14:50:00,29.77,29.79,29.76,29.77,124800.0,17.2348,17.2463,17.229,17.2348,124800.0
2005-09-02 15:00:00,29.77,29.78,29.74,29.75,157200.0,17.2348,17.2406,17.2174,17.2232,157200.0
2005-09-02 15:10:00,29.75,29.75,29.72,29.73,106800.0,17.2232,17.2232,17.2058,17.2116,106800.0
2005-09-02 15:20:00,29.73,29.75,29.71,29.73,158000.0,17.2116,17.2232,17.2,17.2116,158000.0
2005-09-02 15:30:00,29.73,29.75,29.73,29.75,171600.0,17.2116,17.2232,17.2116,17.2232,171600.0
2005-09-02 15:40:00,29.75,29.76,29.7,29.71,197800.0,17.2232,17.229,17.1942,17.2,197800.0
2005-09-02 15:50:00,29.71,29.71,29.66,29.66,361400.0,17.2,17.2,17.1711,17.1711,361400.0
2005-09-06 09:30:00,29.82,29.84,29.79,29.83,285200.0,17.2637,17.2753,17.2463,17.2695,285200.0
2005-09-06 09:40:00,29.83,29.85,29.82,29.84,107400.0,17.2695,17.2811,17.2637,17.2753,107400.0
2005-09-06 09:50:00,29.84,29.85,29.77,29.77,165400.0,17.2753,17.2811,17.2348,17.2348,165400.0
2005-09-06 10:00:00,29.77,29.9,29.76,29.9,303600.0,17.2348,17.31,17.229,17.31,303600.0
2005-09-06 10:10:00,29.89,29.99,29.89,29.98,248000.0,17.3042,17.3621,17.3042,17.3563,248000.0
2005-09-06 10:20:00,29.97,30.05,29.95,30.02,203200.0,17.3506,17.3969,17.339,17.3795,203200.0
2005-09-06 10:30:00,30.02,30.03,29.99,29.99,66600.0,17.3795,17.3853,17.3621,17.3621,66600.0
2005-09-06 10:40:00,29.99,30.06,29.99,30.04,98000.0,17.3621,17.4027,17.3621,17.3911,98000.0
2005-09-06 10:50:00,30.04,30.04,30.0,30.01,76600.0,17.3911,17.3911,17.3679,17.3737,76600.0
2005-09-06 11:00:00,30.0,30.03,30.0,30.01,92800.0,17.3679,17.3853,17.3679,17.3737,92800.0
2005-09-06 11:10:00,30.02,30.04,30.0,30.02,113200.0,17.3795,17.3911,17.3679,17.3795,113200.0
2005-09-06 11:20:00,30.02,30.07,30.01,30.07,90600.0,17.3795,17.4084,17.3737,17.4084,90600.0
2005-09-06 11:30:00,30.07,30.07,30.03,30.03,47600.0,17.4084,17.4084,17.3853,17.3853,47600.0
2005-09-06 11:40:00,30.03,30.03,30.0,30.0,69000.0,17.3853,17.3853,17.3679,17.3679,69000.0
2005-09-06 11:50:00,30.0,30.03,30.0,30.01,70800.0,17.3679,17.3853,17.3679,17.3737,70800.0
2005-09-06 12:00:00,30.01,30.03,30.0,30.03,54000.0,17.3737,17.3853,17.3679,17.3853,54000.0
2005-09-06 12:10:00,30.03,30.05,30.02,30.04,69600.0,17.3853,17.3969,17.3795,17.3911,69600.0
2005-09-06 12:20:00,30.04,30.07,30.02,30.02,125000.0,17.3911,17.4084,17.3795,17.3795,125000.0
2005-09-06 12:30:00,30.02,30.02,29.99,29.99,122200.0,17.3795,17.3795,17.3621,17.3621,122200.0
2005-09-06 12:40:00,29.99,30.0,29.96,29.97,151800.0,17.3621,17.3679,17.3448,17.3506,151800.0
2005-09-06 12:50:00,29.97,30.0,29.97,30.0,83600.0,17.3506,17.3679,17.3506,17.3679,83600.0
2005-09-06 13:00:00,30.0,30.01,29.97,29.97,133400.0,17.3679,17.3737,17.3506,17.3506,133400.0
2005-09-06 13:10:00,29.97,29.97,29.94,29.96,99200.0,17.3506,17.3506,17.3332,17.3448,99200.0
2005-09-06 13:20:00,29.96,29.97,29.93,29.95,108200.0,17.3448,17.3506,17.3274,17.339,108200.0
2005-09-06 13:30:00,29.95,29.96,29.95,29.95,103200.0,17.339,17.3448,17.339,17.339,103200.0
2005-09-06 13:40:00,29.95,29.97,29.95,29.96,144600.0,17.339,17.3506,17.339,17.3448,144600.0
2005-09-06 13:50:00,29.95,30.02,29.95,30.0,177800.0,17.339,17.3795,17.339,17.3679,177800.0
2005-09-06 14:00:00,30.0,30.02,29.99,29.99,116600.0,17.3679,17.3795,17.3621,17.3621,116600.0
2005-09-06 14:10:00,30.0,30.0,29.95,29.97,141200.0,17.3679,17.3679,17.339,17.3506,141200.0
2005-09-06 14:20:00,29.97,30.0,29.96,30.0,115800.0,17.3506,17.3679,17.3448,17.3679,115800.0
2005-09-06 14:30:00,29.99,30.03,29.99,30.02,152800.0,17.3621,17.3853,17.3621,17.3795,152800.0
2005-09-06 14:40:00,30.02,30.06,30.02,30.02,101200.0,17.3795,17.4027,17.3795,17.3795,101200.0
2005-09-06 14:50:00,30.02,30.08,30.02,30.08,122400.0,17.3795,17.4142,17.3795,17.4142,122400.0
2005-09-06 15:00:00,30.09,30.09,30.06,30.07,164600.0,17.42,17.42,17.4027,17.4084,164600.0
2005-09-06 15:10:00,30.07,30.11,30.06,30.11,134800.0,17.4084,17.4316,17.4027,17.4316,134800.0
2005-09-06 15:20:00,30.11,30.12,30.1,30.1,105400.0,17.4316,17.4374,17.4258,17.4258,105400.0
2005-09-06 15:30:00,30.1,30.13,30.08,30.08,197200.0,17.4258,17.4432,17.4142,17.4142,197200.0
2005-09-06 15:40:00,30.09,30.1,30.07,30.07,310200.0,17.42,17.4258,17.4084,17.4084,310200.0
2005-09-06 15:50:00,30.07,30.11,30.05,30.11,499200.0,17.4084,17.4316,17.3969,17.4316,499200.0
2005-09-07 09:30:00,30.12,30.12,30.08,30.08,264200.0,17.4374,17.4374,17.4142,17.4142,264200.0
2005-09-07 09:40:00,30.08,30.1,30.03,30.08,441400.0,17.4142,17.4258,17.3853,17.4142,441400.0
2005-09-07 09:50:00,30.08,30.08,30.01,30.03,132000.0,17.4142,17.4142,17.3737,17.3853,132000.0
2005-09-07 10:00:00,30.03,30.06,30.0,30.0,181400.0,17.3853,17.4027,17.3679,17.3679,181400.0
2005-09-07 10:10:00,30.0,30.01,29.95,29.96,201800.0,17.3679,17.3737,17.339,17.3448,201800.0
2005-09-07 10:20:00,29.96,29.97,29.93,29.93,164200.0,17.3448,17.3506,17.3274,17.3274,164200.0
2005-09-07 10:30:00,29.94,30.0,29.93,29.97,88800.0,17.3332,17.3679,17.3274,17.3506,88800.0
2005-09-07 10:40:00,29.98,29.99,29.96,29.97,83000.0,17.3563,17.3621,17.3448,17.3506,83000.0
2005-09-07 10:50:00,29.97,30.01,29.97,30.0,143000.0,17.3506,17.3737,17.3506,17.3679,143000.0
2005-09-07 11:00:00,30.0,30.04,30.0,30.0,99000.0,17.3679,17.3911,17.3679,17.3679,99000.0
2005-09-07 11:10:00,30.0,30.0,29.96,29.96,176400.0,17.3679,17.3679,17.3448,17.3448,176400.0
2005-09-07 11:20:00,29.95,29.99,29.93,29.97,210000.0,17.339,17.3621,17.3274,17.3506,210000.0
2005-09-07 11:30:00,29.97,29.99,29.96,29.98,101800.0,17.3506,17.3621,17.3448,17.3563,101800.0
2005-09-07 11:40:00,29.98,29.99,29.98,29.99,89800.0,17.3563,17.3621,17.3563,17.3621,89800.0
2005-09-07 11:50:00,29.99,30.0,29.98,29.99,113200.0,17.3621,17.3679,17.3563,17.3621,113200.0
2005-09-07 12:00:00,29.99,30.02,29.98,30.01,101400.0,17.3621,17.3795,17.3563,17.3737,101400.0
2005-09-07 12:10:00,30.01,30.02,29.98,29.98,90200.0,17.3737,17.3795,17.3563,17.3563,90200.0
2005-09-07 12:20:00,29.98,29.99,29.97,29.98,70600.0,17.3563,17.3621,17.3506,17.3563,70600.0
2005-09-07 12:30:00,29.98,29.99,29.97,29.98,52000.0,17.3563,17.3621,17.3506,17.3563,52000.0
2005-09-07 12:40:00,29.97,29.97,29.93,29.96,97000.0,17.3506,17.3506,17.3274,17.3448,97000.0
2005-09-07 12:50:00,29.96,29.99,29.96,29.99,89400.0,17.3448,17.3621,17.3448,17.3621,89400.0
2005-09-07 13:00:00,29.98,29.99,29.94,29.99,197200.0,17.3563,17.3621,17.3332,17.3621,197200.0
2005-09-07 13:10:00,29.99,30.03,29.99,30.0,102400.0,17.3621,17.3853,17.3621,17.3679,102400.0
2005-09-07 13:20:00,30.0,30.01,29.99,30.0,139800.0,17.3679,17.3737,17.3621,17.3679,139800.0
2005-09-07 13:30:00,30.0,30.0,29.97,29.99,79600.0,17.3679,17.3679,17.3506,17.3621,79600.0
2005-09-07 13:40:00,29.99,30.04,29.98,30.02,110200.0,17.3621,17.3911,17.3563,17.3795,110200.0
2005-09-07 13:50:00,30.02,30.06,30.0,30.05,97400.0,17.3795,17.4027,17.3679,17.3969,97400.0
2005-09-07 14:00:00,30.05,30.06,30.0,30.05,122200.0,17.3969,17.4027,17.3679,17.3969,122200.0
2005-09-07 14:10:00,30.05,30.07,30.0,30.04,204200.0,17.3969,17.4084,17.3679,17.3911,204200.0
2005-09-07 14:20:00,30.04,30.06,30.02,30.03,110400.0,17.3911,17.4027,17.3795,17.3853,110400.0
2005-09-07 14:30:00,30.02,30.03,30.0,30.0,76200.0,17.3795,17.3853,17.3679,17.3679,76200.0
2005-09-07 14:40:00,30.0,30.04,30.0,30.0,141800.0,17.3679,17.3911,17.3679,17.3679,141800.0
2005-09-07 14:50:00,30.0,30.04,30.0,30.04,101000.0,17.3679,17.3911,17.3679,17.3911,101000.0
2005-09-07 15:00:00,30.04,30.04,30.02,30.04,128000.0,17.3911,17.3911,17.3795,17.3911,128000.0
2005-09-07 15:10:00,30.04,30.08,30.03,30.07,102400.0,17.3911,17.4142,17.3853,17.4084,102400.0
2005-09-07 15:20:00,30.06,30.06,30.02,30.04,179400.0,17.4027,17.4027,17.3795,17.3911,179400.0
2005-09-07 15:30:00,30.04,30.04,30.0,30.0,130800.0,17.3911,17.3911,17.3679,17.3679,130800.0
2005-09-07 15:40:00,30.0,30.02,30.0,30.0,116400.0,17.3679,17.3795,17.3679,17.3679,116400.0
2005-09-07 15:50:00,30.0,30.04,30.0,30.03,285400.0,17.3679,17.3911,17.3679,17.3853,285400.0
2005-09-08 09:30:00,29.65,29.83,29.63,29.79,850400.0,17.1653,17.2695,17.1537,17.2463,850400.0
2005-09-08 09:40:00,29.79,29.84,29.79,29.8,183800.0,17.2463,17.2753,17.2463,17.2521,183800.0
2005-09-08 09:50:00,29.8,29.83,29.75,29.81,314400.0,17.2521,17.2695,17.2232,17.2579,314400.0
2005-09-08 10:00:00,29.82,29.82,29.75,29.8,256600.0,17.2637,17.2637,17.2232,17.2521,256600.0
2005-09-08 10:10:00,29.8,29.81,29.77,29.77,180400.0,17.2521,17.2579,17.2348,17.2348,180400.0
2005-09-08 10:20:00,29.77,29.78,29.73,29.73,226600.0,17.2348,17.2406,17.2116,17.2116,226600.0
2005-09-08 10:30:00,29.73,29.83,29.73,29.82,346800.0,17.2116,17.2695,17.2116,17.2637,346800.0
2005-09-08 10:40:00,29.82,29.83,29.81,29.82,359200.0,17.2637,17.2695,17.2579,17.2637,359200.0
2005-09-08 10:50:00,29.83,29.84,29.79,29.83,585400.0,17.2695,17.2753,17.2463,17.2695,585400.0
2005-09-08 11:00:00,29.83,29.86,29.83,29.86,162000.0,17.2695,17.2869,17.2695,17.2869,162000.0
2005-09-08 11:10:00,29.86,29.86,29.81,29.84,123600.0,17.2869,17.2869,17.2579,17.2753,123600.0
2005-09-08 11:20:00,29.84,29.86,29.82,29.85,169600.0,17.2753,17.2869,17.2637,17.2811,169600.0
2005-09-08 11:30:00,29.85,29.87,29.83,29.86,160400.0,17.2811,17.2927,17.2695,17.2869,160400.0
2005-09-08 11:40:00,29.86,29.88,29.84,29.88,120800.0,17.2869,17.2985,17.2753,17.2985,120800.0
2005-09-08 11:50:00,29.89,29.92,29.89,29.92,128800.0,17.3042,17.3216,17.3042,17.3216,128800.0
2005-09-08 12:00:00,29.92,29.92,29.91,29.91,91600.0,17.3216,17.3216,17.3158,17.3158,91600.0
2005-09-08 12:10:00,29.91,29.91,29.88,29.89,161400.0,17.3158,17.3158,17.2985,17.3042,161400.0
2005-09-08 12:20:00,29.89,29.92,29.89,29.92,90200.0,17.3042,17.3216,17.3042,17.3216,90200.0
2005-09-08 12:30:00,29.92,29.93,29.91,29.91,157000.0,17.3216,17.3274,17.3158,17.3158,157000.0
2005-09-08 12:40:00,29.91,29.93,29.91,29.92,103200.0,17.3158,17.3274,17.3158,17.3216,103200.0
2005-09-08 12:50:00,29.92,29.93,29.91,29.92,165200.0,17.3216,17.3274,17.3158,17.3216,165200.0
2005-09-08 13:00:00,29.93,29.93,29.92,29.93,54000.0,17.3274,17.3274,17.3216,17.3274,54000.0
2005-09-08 13:10:00,29.93,29.93,29.92,29.92,96600.0,17.3274,17.3274,17.3216,17.3216,96600.0
2005-09-08 13:20:00,29.93,29.93,29.91,29.92,106600.0,17.3274,17.3274,17.3158,17.3216,106600.0
2005-09-08 13:30:00,29.92,29.93,29.92,29.92,103200.0,17.3216,17.3274,17.3216,17.3216,103200.0
2005-09-08 13:40:00,29.92,29.92,29.88,29.9,151600.0,17.3216,17.3216,17.2985,17.31,151600.0
2005-09-08 13:50:00,29.9,29.9,29.88,29.89,142600.0,17.31,17.31,17.2985,17.3042,142600.0
2005-09-08 14:00:00,29.89,29.92,29.87,29.89,255000.0,17.3042,17.3216,17.2927,17.3042,255000.0
2005-09-08 14:10:00,29.89,29.89,29.87,29.89,146000.0,17.3042,17.3042,17.2927,17.3042,146000.0
2005-09-08 14:20:00,29.89,29.89,29.86,29.88,113200.0,17.3042,17.3042,17.2869,17.2985,113200.0
2005-09-08 14:30:00,29.88,29.91,29.86,29.89,88600.0,17.2985,17.3158,17.2869,17.3042,88600.0
2005-09-08 14:40:00,29.89,29.91,29.88,29.89,79600.0,17.3042,17.3158,17.2985,17.3042,79600.0
2005-09-08 14:50:00,29.88,29.9,29.88,29.9,150600.0,17.2985,17.31,17.2985,17.31,150600.0
2005-09-08 15:00:00,29.89,29.89,29.86,29.86,248600.0,17.3042,17.3042,17.2869,17.2869,248600.0
2005-09-08 15:10:00,29.86,29.87,29.85,29.86,270400.0,17.2869,17.2927,17.2811,17.2869,270400.0
2005-09-08 15:20:00,29.87,29.88,29.86,29.87,110800.0,17.2927,17.2985,17.2869,17.2927,110800.0
2005-09-08 15:30:00,29.87,29.91,29.87,29.91,179800.0,17.2927,17.3158,17.2927,17.3158,179800.0
2005-09-08 15:40:00,29.91,29.92,29.9,29.9,375800.0,17.3158,17.3216,17.31,17.31,375800.0
2005-09-08 15:50:00,29.9,29.92,29.89,29.91,681200.0,17.31,17.3216,17.3042,17.3158,681200.0
2005-09-09 09:30:00,29.9,29.96,29.9,29.95,212800.0,17.31,17.3448,17.31,17.339,212800.0
2005-09-09 09:40:00,29.95,29.95,29.92,29.93,102000.0,17.339,17.339,17.3216,17.3274,102000.0
2005-09-09 09:50:00,29.93,29.95,29.92,29.93,52400.0,17.3274,17.339,17.3216,17.3274,52400.0
2005-09-09 10:00:00,29.93,29.93,29.9,29.9,79600.0,17.3274,17.3274,17.31,17.31,79600.0
2005-09-09 10:10:00,29.9,29.92,29.87,29.91,4028800.0,17.31,17.3216,17.2927,17.3158,4028800.0
2005-09-09 10:20:00,29.91,29.91,29.88,29.89,80200.0,17.3158,17.3158,17.2985,17.3042,80200.0
2005-09-09 10:30:00,29.89,29.89,29.87,29.87,145200.0,17.3042,17.3042,17.2927,17.2927,145200.0
2005-09-09 10:40:00,29.87,29.91,29.87,29.91,1283600.0,17.2927,17.3158,17.2927,17.3158,1283600.0
2005-09-09 10:50:00,29.91,29.93,29.9,29.92,1365000.0,17.3158,17.3274,17.31,17.3216,1365000.0
2005-09-09 11:00:00,29.92,29.95,29.89,29.91,104800.0,17.3216,17.339,17.3042,17.3158,104800.0
2005-09-09 11:10:00,29.91,29.95,29.91,29.94,590200.0,17.3158,17.339,17.3158,17.3332,590200.0
2005-09-09 11:20:00,29.95,29.98,29.95,29.96,347800.0,17.339,17.3563,17.339,17.3448,347800.0
2005-09-09 11:30:00,29.96,29.98,29.95,29.96,181800.0,17.3448,17.3563,17.339,17.3448,181800.0
2005-09-09 11:40:00,29.95,29.99,29.95,29.98,261200.0,17.339,17.3621,17.339,17.3563,261200.0
2005-09-09 11:50:00,29.97,29.98,29.95,29.97,219800.0,17.3506,17.3563,17.339,17.3506,219800.0
2005-09-09 12:00:00,29.97,29.98,29.97,29.97,115800.0,17.3506,17.3563,17.3506,17.3506,115800.0
2005-09-09 12:10:00,29.98,29.98,29.96,29.97,77000.0,17.3563,17.3563,17.3448,17.3506,77000.0
2005-09-09 12:20:00,29.97,29.99,29.95,29.96,266400.0,17.3506,17.3621,17.339,17.3448,266400.0
2005-09-09 12:30:00,29.96,29.97,29.95,29.97,120800.0,17.3448,17.3506,17.339,17.3506,120800.0
2005-09-09 12:40:00,29.97,29.99,29.97,29.99,88400.0,17.3506,17.3621,17.3506,17.3621,88400.0
2005-09-09 12:50:00,29.99,30.0,29.98,29.99,66200.0,17.3621,17.3679,17.3563,17.3621,66200.0
2005-09-09 13:00:00,29.99,29.99,29.95,29.96,160600.0,17.3621,17.3621,17.339,17.3448,160600.0
2005-09-09 13:10:00,29.96,29.99,29.95,29.95,232600.0,17.3448,17.3621,17.339,17.339,232600.0
2005-09-09 13:20:00,29.95,29.99,29.95,29.98,91400.0,17.339,17.3621,17.339,17.3563,91400.0
2005-09-09 13:30:00,29.98,29.99,29.97,29.98,245400.0,17.3563,17.3621,17.3506,17.3563,245400.0
2005-09-09 13:40:00,29.98,30.0,29.98,29.99,125000.0,17.3563,17.3679,17.3563,17.3621,125000.0
2005-09-09 13:50:00,29.99,29.99,29.95,29.96,179000.0,17.3621,17.3621,17.339,17.3448,179000.0
2005-09-09 14:00:00,29.96,29.97,29.94,29.95,73000.0,17.3448,17.3506,17.3332,17.339,73000.0
2005-09-09 14:10:00,29.95,29.95,29.93,29.93,66200.0,17.339,17.339,17.3274,17.3274,66200.0
2005-09-09 14:20:00,29.93,29.96,29.93,29.96,79400.0,17.3274,17.3448,17.3274,17.3448,79400.0
2005-09-09 14:30:00,29.96,29.97,29.93,29.96,185200.0,17.3448,17.3506,17.3274,17.3448,185200.0
2005-09-09 14:40:00,29.96,29.98,29.94,29.95,135400.0,17.3448,17.3563,17.3332,17.339,135400.0
2005-09-09 14:50:00,29.95,29.95,29.9,29.93,563200.0,17.339,17.339,17.31,17.3274,563200.0
2005-09-09 15:00:00,29.94,29.95,29.93,29.93,110000.0,17.3332,17.339,17.3274,17.3274,110000.0
2005-09-09 15:10:00,29.93,29.93,29.9,29.91,239400.0,17.3274,17.3274,17.31,17.3158,239400.0
2005-09-09 15:20:00,29.91,29.93,29.9,29.93,257000.0,17.3158,17.3274,17.31,17.3274,257000.0
2005-09-09 15:30:00,29.93,29.93,29.92,29.93,397600.0,17.3274,17.3274,17.3216,17.3274,397600.0
2005-09-09 15:40:00,29.93,29.94,29.91,29.92,314000.0,17.3274,17.3332,17.3158,17.3216,314000.0
2005-09-09 15:50:00,29.92,29.93,29.9,29.9,645400.0,17.3216,17.3274,17.31,17.31,645400.0
2005-09-12 09:30:00,29.95,29.95,29.9,29.91,268800.0,17.339,17.339,17.31,17.3158,268800.0
2005-09-12 09:40:00,29.92,29.95,29.9,29.94,165400.0,17.3216,17.339,17.31,17.3332,165400.0
2005-09-12 09:50:00,29.94,29.96,29.9,29.9,187000.0,17.3332,17.3448,17.31,17.31,187000.0
2005-09-12 10:00:00,29.9,29.91,29.88,29.89,399200.0,17.31,17.3158,17.2985,17.3042,399200.0
2005-09-12 10:10:00,29.89,29.9,29.86,29.86,111400.0,17.3042,17.31,17.2869,17.2869,111400.0
2005-09-12 10:20:00,29.86,29.9,29.86,29.9,64800.0,17.2869,17.31,17.2869,17.31,64800.0
2005-09-12 10:30:00,29.9,29.9,29.83,29.83,870000.0,17.31,17.31,17.2695,17.2695,870000.0
2005-09-12 10:40:00,29.83,29.84,29.77,29.77,400000.0,17.2695,17.2753,17.2348,17.2348,400000.0
2005-09-12 10:50:00,29.77,29.82,29.75,29.82,249200.0,17.2348,17.2637,17.2232,17.2637,249200.0
2005-09-12 11:00:00,29.82,29.87,29.82,29.86,110400.0,17.2637,17.2927,17.2637,17.2869,110400.0
2005-09-12 11:10:00,29.87,29.87,29.85,29.86,68200.0,17.2927,17.2927,17.2811,17.2869,68200.0
2005-09-12 11:20:00,29.86,29.93,29.86,29.89,114200.0,17.2869,17.3274,17.2869,17.3042,114200.0
2005-09-12 11:30:00,29.89,29.91,29.86,29.9,110800.0,17.3042,17.3158,17.2869,17.31,110800.0
2005-09-12 11:40:00,29.9,29.93,29.9,29.91,699000.0,17.31,17.3274,17.31,17.3158,699000.0
2005-09-12 11:50:00,29.91,29.91,29.88,29.9,42800.0,17.3158,17.3158,17.2985,17.31,42800.0
2005-09-12 12:00:00,29.91,29.94,29.9,29.9,132200.0,17.3158,17.3332,17.31,17.31,132200.0
2005-09-12 12:10:00,29.9,29.92,29.9,29.91,1609000.0,17.31,17.3216,17.31,17.3158,1609000.0
2005-09-12 12:20:00,29.91,29.92,29.9,29.91,113200.0,17.3158,17.3216,17.31,17.3158,113200.0
2005-09-12 12:30:00,29.91,29.92,29.9,29.9,98400.0,17.3158,17.3216,17.31,17.31,98400.0
2005-09-12 12:40:00,29.9,29.91,29.9,29.9,93600.0,17.31,17.3158,17.31,17.31,93600.0
2005-09-12 12:50:00,29.9,29.91,29.9,29.9,36600.0,17.31,17.3158,17.31,17.31,36600.0
2005-09-12 13:00:00,29.9,29.93,29.9,29.93,23600.0,17.31,17.3274,17.31,17.3274,23600.0
2005-09-12 13:10:00,29.93,29.97,29.93,29.97,89800.0,17.3274,17.3506,17.3274,17.3506,89800.0
2005-09-12 13:20:00,29.96,29.97,29.93,29.93,48000.0,17.3448,17.3506,17.3274,17.3274,48000.0
2005-09-12 13:30:00,29.93,29.95,29.92,29.95,48800.0,17.3274,17.339,17.3216,17.339,48800.0
2005-09-12 13:40:00,29.95,29.96,29.93,29.95,78000.0,17.339,17.3448,17.3274,17.339,78000.0
2005-09-12 13:50:00,29.95,29.96,29.92,29.93,93400.0,17.339,17.3448,17.3216,17.3274,93400.0
2005-09-12 14:00:00,29.93,29.97,29.92,29.97,154200.0,17.3274,17.3506,17.3216,17.3506,154200.0
2005-09-12 14:10:00,29.97,29.97,29.93,29.95,109000.0,17.3506,17.3506,17.3274,17.339,109000.0
2005-09-12 14:20:00,29.96,29.96,29.93,29.93,78600.0,17.3448,17.3448,17.3274,17.3274,78600.0
2005-09-12 14:30:00,29.93,29.95,29.93,29.94,54000.0,17.3274,17.339,17.3274,17.3332,54000.0
2005-09-12 14:40:00,29.95,29.96,29.93,29.95,264400.0,17.339,17.3448,17.3274,17.339,264400.0
2005-09-12 14:50:00,29.95,29.95,29.93,29.94,109000.0,17.339,17.339,17.3274,17.3332,109000.0
2005-09-12 15:00:00,29.95,29.96,29.93,29.95,368000.0,17.339,17.3448,17.3274,17.339,368000.0
2005-09-12 15:10:00,29.95,29.97,29.94,29.95,280800.0,17.339,17.3506,17.3332,17.339,280800.0
2005-09-12 15:20:00,29.95,29.95,29.93,29.93,99800.0,17.339,17.339,17.3274,17.3274,99800.0
2005-09-12 15:30:00,29.93,29.93,29.91,29.93,212600.0,17.3274,17.3274,17.3158,17.3274,212600.0
2005-09-12 15:40:00,29.92,29.93,29.91,29.93,275800.0,17.3216,17.3274,17.3158,17.3274,275800.0
2005-09-12 15:50:00,29.92,29.93,29.9,29.91,209400.0,17.3216,17.3274,17.31,17.3158,209400.0
2005-09-13 09:30:00,29.85,29.86,29.8,29.82,287000.0,17.2811,17.2869,17.2521,17.2637,287000.0
2005-09-13 09:40:00,29.81,29.82,29.77,29.8,162600.0,17.2579,17.2637,17.2348,17.2521,162600.0
2005-09-13 09:50:00,29.79,29.79,29.75,29.75,942400.0,17.2463,17.2463,17.2232,17.2232,942400.0
2005-09-13 10:00:00,29.75,29.77,29.75,29.75,535000.0,17.2232,17.2348,17.2232,17.2232,535000.0
2005-09-13 10:10:00,29.75,29.75,29.71,29.73,174600.0,17.2232,17.2232,17.2,17.2116,174600.0
2005-09-13 10:20:00,29.73,29.73,29.7,29.73,123800.0,17.2116,17.2116,17.1942,17.2116,123800.0
2005-09-13 10:30:00,29.73,29.73,29.71,29.72,132000.0,17.2116,17.2116,17.2,17.2058,132000.0
2005-09-13 10:40:00,29.71,29.73,29.69,29.7,252600.0,17.2,17.2116,17.1885,17.1942,252600.0
2005-09-13 10:50:00,29.7,29.71,29.66,29.68,204600.0,17.1942,17.2,17.1711,17.1827,204600.0
2005-09-13 11:00:00,29.68,29.68,29.66,29.67,739200.0,17.1827,17.1827,17.1711,17.1769,739200.0
2005-09-13 11:10:00,29.67,29.67,29.65,29.66,77600.0,17.1769,17.1769,17.1653,17.1711,77600.0
2005-09-13 11:20:00,29.66,29.67,29.65,29.67,137000.0,17.1711,17.1769,17.1653,17.1769,137000.0
2005-09-13 11:30:00,29.67,29.72,29.67,29.7,88800.0,17.1769,17.2058,17.1769,17.1942,88800.0
2005-09-13 11:40:00,29.69,29.71,29.68,29.71,92600.0,17.1885,17.2,17.1827,17.2,92600.0
2005-09-13 11:50:00,29.7,29.73,29.7,29.72,155400.0,17.1942,17.2116,17.1942,17.2058,155400.0
2005-09-13 12:00:00,29.72,29.72,29.71,29.71,101400.0,17.2058,17.2058,17.2,17.2,101400.0
2005-09-13 12:10:00,29.71,29.72,29.7,29.7,54600.0,17.2,17.2058,17.1942,17.1942,54600.0
2005-09-13 12:20:00,29.7,29.74,29.69,29.7,1801000.0,17.1942,17.2174,17.1885,17.1942,1801000.0
2005-09-13 12:30:00,29.71,29.74,29.71,29.74,26200.0,17.2,17.2174,17.2,17.2174,26200.0
2005-09-13 12:40:00,29.73,29.74,29.7,29.72,62200.0,17.2116,17.2174,17.1942,17.2058,62200.0
2005-09-13 12:50:00,29.72,29.75,29.72,29.75,87800.0,17.2058,17.2232,17.2058,17.2232,87800.0
2005-09-13 13:00:00,29.75,29.78,29.74,29.74,107800.0,17.2232,17.2406,17.2174,17.2174,107800.0
2005-09-13 13:10:00,29.75,29.75,29.73,29.74,41600.0,17.2232,17.2232,17.2116,17.2174,41600.0
2005-09-13 13:20:00,29.74,29.74,29.71,29.73,38400.0,17.2174,17.2174,17.2,17.2116,38400.0
2005-09-13 13:30:00,29.73,29.78,29.72,29.78,87200.0,17.2116,17.2406,17.2058,17.2406,87200.0
2005-09-13 13:40:00,29.77,29.78,29.75,29.76,48800.0,17.2348,17.2406,17.2232,17.229,48800.0
2005-09-13 13:50:00,29.76,29.77,29.75,29.77,40600.0,17.229,17.2348,17.2232,17.2348,40600.0
2005-09-13 14:00:00,29.77,29.82,29.74,29.8,109600.0,17.2348,17.2637,17.2174,17.2521,109600.0
2005-09-13 14:10:00,29.8,29.89,29.8,29.86,187400.0,17.2521,17.3042,17.2521,17.2869,187400.0
2005-09-13 14:20:00,29.86,29.93,29.86,29.86,98000.0,17.2869,17.3274,17.2869,17.2869,98000.0
2005-09-13 14:30:00,29.87,29.87,29.85,29.86,74200.0,17.2927,17.2927,17.2811,17.2869,74200.0
2005-09-13 14:40:00,29.86,29.86,29.85,29.86,76400.0,17.2869,17.2869,17.2811,17.2869,76400.0
2005-09-13 14:50:00,29.85,29.86,29.84,29.85,111200.0,17.2811,17.2869,17.2753,17.2811,111200.0
2005-09-13 15:00:00,29.85,29.88,29.83,29.85,246000.0,17.2811,17.2985,17.2695,17.2811,246000.0
2005-09-13 15:10:00,29.84,29.86,29.83,29.84,223600.0,17.2753,17.2869,17.2695,17.2753,223600.0
2005-09-13 15:20:00,29.83,29.85,29.79,29.84,265400.0,17.2695,17.2811,17.2463,17.2753,265400.0
2005-09-13 15:30:00,29.83,29.86,29.8,29.85,210400.0,17.2695,17.2869,17.2521,17.2811,210400.0
2005-09-13 15:40:00,29.85,29.86,29.83,29.85,370600.0,17.2811,17.2869,17.2695,17.2811,370600.0
2005-09-13 15:50:00,29.86,29.86,29.78,29.81,414800.0,17.2869,17.2869,17.2406,17.2579,414800.0
2005-09-14 09:30:00,29.8,29.9,29.79,29.86,228200.0,17.2521,17.31,17.2463,17.2869,228200.0
2005-09-14 09:40:00,29.84,29.86,29.8,29.81,210800.0,17.2753,17.2869,17.2521,17.2579,210800.0
2005-09-14 09:50:00,29.81,29.84,29.77,29.79,452800.0,17.2579,17.2753,17.2348,17.2463,452800.0
2005-09-14 10:00:00,29.79,29.84,29.78,29.83,134000.0,17.2463,17.2753,17.2406,17.2695,134000.0
2005-09-14 10:10:00,29.83,29.83,29.78,29.78,122800.0,17.2695,17.2695,17.2406,17.2406,122800.0
2005-09-14 10:20:00,29.78,29.78,29.73,29.73,265200.0,17.2406,17.2406,17.2116,17.2116,265200.0
2005-09-14 10:30:00,29.73,29.82,29.7,29.79,211000.0,17.2116,17.2637,17.1942,17.2463,211000.0
2005-09-14 10:40:00,29.79,29.82,29.75,29.77,170800.0,17.2463,17.2637,17.2232,17.2348,170800.0
2005-09-14 10:50:00,29.77,29.81,29.77,29.78,118200.0,17.2348,17.2579,17.2348,17.2406,118200.0
2005-09-14 11:00:00,29.78,29.83,29.75,29.82,128000.0,17.2406,17.2695,17.2232,17.2637,128000.0
2005-09-14 11:10:00,29.82,29.83,29.78,29.78,135000.0,17.2637,17.2695,17.2406,17.2406,135000.0
2005-09-14 11:20:00,29.78,29.8,29.78,29.79,110000.0,17.2406,17.2521,17.2406,17.2463,110000.0
2005-09-14 11:30:00,29.79,29.82,29.78,29.8,167200.0,17.2463,17.2637,17.2406,17.2521,167200.0
2005-09-14 11:40:00,29.81,29.81,29.79,29.8,82400.0,17.2579,17.2579,17.2463,17.2521,82400.0
2005-09-14 11:50:00,29.8,29.81,29.79,29.8,116000.0,17.2521,17.2579,17.2463,17.2521,116000.0
2005-09-14 12:00:00,29.8,29.82,29.8,29.81,348400.0,17.2521,17.2637,17.2521,17.2579,348400.0
2005-09-14 12:10:00,29.8,29.82,29.8,29.81,87200.0,17.2521,17.2637,17.2521,17.2579,87200.0
2005-09-14 12:20:00,29.8,29.81,29.8,29.8,55000.0,17.2521,17.2579,17.2521,17.2521,55000.0
2005-09-14 12:30:00,29.8,29.81,29.79,29.81,2193600.0,17.2521,17.2579,17.2463,17.2579,2193600.0
2005-09-14 12:40:00,29.8,29.81,29.78,29.79,139200.0,17.2521,17.2579,17.2406,17.2463,139200.0
2005-09-14 12:50:00,29.79,29.82,29.79,29.81,93400.0,17.2463,17.2637,17.2463,17.2579,93400.0
2005-09-14 13:00:00,29.82,29.83,29.8,29.82,88400.0,17.2637,17.2695,17.2521,17.2637,88400.0
2005-09-14 13:10:00,29.82,29.82,29.8,29.8,169800.0,17.2637,17.2637,17.2521,17.2521,169800.0
2005-09-14 13:20:00,29.8,29.8,29.77,29.78,189600.0,17.2521,17.2521,17.2348,17.2406,189600.0
2005-09-14 13:30:00,29.78,29.78,29.75,29.75,185600.0,17.2406,17.2406,17.2232,17.2232,185600.0
2005-09-14 13:40:00,29.75,29.76,29.72,29.72,163800.0,17.2232,17.229,17.2058,17.2058,163800.0
2005-09-14 13:50:00,29.72,29.75,29.71,29.75,190200.0,17.2058,17.2232,17.2,17.2232,190200.0
2005-09-14 14:00:00,29.75,29.76,29.74,29.74,179800.0,17.2232,17.229,17.2174,17.2174,179800.0
2005-09-14 14:10:00,29.74,29.75,29.65,29.67,377800.0,17.2174,17.2232,17.1653,17.1769,377800.0
2005-09-14 14:20:00,29.66,29.68,29.65,29.68,268800.0,17.1711,17.1827,17.1653,17.1827,268800.0
2005-09-14 14:30:00,29.68,29.68,29.64,29.66,270200.0,17.1827,17.1827,17.1595,17.1711,270200.0
2005-09-14 14:40:00,29.66,29.68,29.64,29.67,276200.0,17.1711,17.1827,17.1595,17.1769,276200.0
2005-09-14 14:50:00,29.67,29.68,29.66,29.67,179600.0,17.1769,17.1827,17.1711,17.1769,179600.0
2005-09-14 15:00:00,29.67,29.67,29.64,29.64,245000.0,17.1769,17.1769,17.1595,17.1595,245000.0
2005-09-14 15:10:00,29.64,29.65,29.62,29.62,470600.0,17.1595,17.1653,17.1479,17.1479,470600.0
2005-09-14 15:20:00,29.63,29.64,29.59,29.63,348200.0,17.1537,17.1595,17.1306,17.1537,348200.0
2005-09-14 15:30:00,29.63,29.63,29.59,29.61,267000.0,17.1537,17.1537,17.1306,17.1421,267000.0
2005-09-14 15:40:00,29.61,29.64,29.6,29.61,386000.0,17.1421,17.1595,17.1364,17.1421,386000.0
2005-09-14 15:50:00,29.61,29.62,29.59,29.59,398600.0,17.1421,17.1479,17.1306,17.1306,398600.0
2005-09-15 09:30:00,29.4,29.4,29.4,29.4,0.0,17.0206,17.0206,17.0206,17.0206,0.0
2005-09-15 09:40:00,29.3,29.42,29.27,29.28,1073800.0,16.9627,17.0321,16.9453,16.9511,1073800.0
2005-09-15 09:50:00,29.28,29.36,29.24,29.31,1247200.0,16.9511,16.9974,16.9279,16.9685,1247200.0
2005-09-15 10:00:00,29.31,29.33,29.29,29.3,571400.0,16.9685,16.98,16.9569,16.9627,571400.0
2005-09-15 10:10:00,29.3,29.34,29.28,29.33,1535000.0,16.9627,16.9858,16.9511,16.98,1535000.0
2005-09-15 10:20:00,29.33,29.33,29.31,29.32,209800.0,16.98,16.98,16.9685,16.9743,209800.0
2005-09-15 10:30:00,29.32,29.33,29.29,29.3,307000.0,16.9743,16.98,16.9569,16.9627,307000.0
2005-09-15 10:40:00,29.3,29.32,29.26,29.26,383200.0,16.9627,16.9743,16.9395,16.9395,383200.0
2005-09-15 10:50:00,29.27,29.29,29.26,29.28,1564800.0,16.9453,16.9569,16.9395,16.9511,1564800.0
2005-09-15 11:00:00,29.28,29.28,29.24,29.24,322000.0,16.9511,16.9511,16.9279,16.9279,322000.0
2005-09-15 11:10:00,29.24,29.27,29.24,29.25,236800.0,16.9279,16.9453,16.9279,16.9337,236800.0
2005-09-15 11:20:00,29.26,29.28,29.25,29.28,307000.0,16.9395,16.9511,16.9337,16.9511,307000.0
2005-09-15 11:30:00,29.28,29.28,29.25,29.27,184400.0,16.9511,16.9511,16.9337,16.9453,184400.0
2005-09-15 11:40:00,29.26,29.29,29.25,29.26,394800.0,16.9395,16.9569,16.9337,16.9395,394800.0
2005-09-15 11:50:00,29.25,29.26,29.25,29.25,210200.0,16.9337,16.9395,16.9337,16.9337,210200.0
2005-09-15 12:00:00,29.25,29.25,29.21,29.21,365200.0,16.9337,16.9337,16.9106,16.9106,365200.0
2005-09-15 12:10:00,29.21,29.25,29.2,29.24,262000.0,16.9106,16.9337,16.9048,16.9279,262000.0
2005-09-15 12:20:00,29.24,29.24,29.22,29.23,133000.0,16.9279,16.9279,16.9164,16.9221,133000.0
2005-09-15 12:30:00,29.23,29.24,29.21,29.23,222200.0,16.9221,16.9279,16.9106,16.9221,222200.0
2005-09-15 12:40:00,29.23,29.25,29.23,29.25,129600.0,16.9221,16.9337,16.9221,16.9337,129600.0
2005-09-15 12:50:00,29.25,29.25,29.23,29.25,198400.0,16.9337,16.9337,16.9221,16.9337,198400.0
2005-09-15 13:00:00,29.25,29.29,29.25,29.29,127200.0,16.9337,16.9569,16.9337,16.9569,127200.0
2005-09-15 13:10:00,29.29,29.34,29.29,29.31,467800.0,16.9569,16.9858,16.9569,16.9685,467800.0
2005-09-15 13:20:00,29.3,29.33,29.3,29.31,189200.0,16.9627,16.98,16.9627,16.9685,189200.0
2005-09-15 13:30:00,29.31,29.32,29.3,29.3,146600.0,16.9685,16.9743,16.9627,16.9627,146600.0
2005-09-15 13:40:00,29.3,29.3,29.26,29.27,278000.0,16.9627,16.9627,16.9395,16.9453,278000.0
2005-09-15 13:50:00,29.26,29.28,29.25,29.27,461600.0,16.9395,16.9511,16.9337,16.9453,461600.0
2005-09-15 14:00:00,29.27,29.28,29.24,29.25,229800.0,16.9453,16.9511,16.9279,16.9337,229800.0
2005-09-15 14:10:00,29.25,29.28,29.25,29.28,173600.0,16.9337,16.9511,16.9337,16.9511,173600.0
2005-09-15 14:20:00,29.28,29.28,29.25,29.26,301400.0,16.9511,16.9511,16.9337,16.9395,301400.0
2005-09-15 14:30:00,29.26,29.28,29.25,29.27,254800.0,16.9395,16.9511,16.9337,16.9453,254800.0
2005-09-15 14:40:00,29.27,29.28,29.25,29.27,278400.0,16.9453,16.9511,16.9337,16.9453,278400.0
2005-09-15 14:50:00,29.27,29.27,29.26,29.27,133200.0,16.9453,16.9453,16.9395,16.9453,133200.0
2005-09-15 15:00:00,29.26,29.27,29.25,29.25,178400.0,16.9395,16.9453,16.9337,16.9337,178400.0
2005-09-15 15:10:00,29.25,29.27,29.24,29.25,240400.0,16.9337,16.9453,16.9279,16.9337,240400.0
2005-09-15 15:20:00,29.25,29.3,29.25,29.3,309400.0,16.9337,16.9627,16.9337,16.9627,309400.0
2005-09-15 15:30:00,29.3,29.31,29.25,29.25,437800.0,16.9627,16.9685,16.9337,16.9337,437800.0
2005-09-15 15:40:00,29.27,29.31,29.27,29.31,802400.0,16.9453,16.9685,16.9453,16.9685,802400.0
2005-09-15 15:50:00,29.31,29.33,29.3,29.3,405800.0,16.9685,16.98,16.9627,16.9627,405800.0
2005-09-16 09:30:00,29.5,29.58,29.49,29.54,3694400.0,17.0785,17.1248,17.0727,17.1016,3694400.0
2005-09-16 09:40:00,29.54,29.58,29.53,29.57,307200.0,17.1016,17.1248,17.0958,17.119,307200.0
2005-09-16 09:50:00,29.57,29.63,29.54,29.6,455600.0,17.119,17.1537,17.1016,17.1364,455600.0
2005-09-16 10:00:00,29.61,29.68,29.6,29.67,277000.0,17.1421,17.1827,17.1364,17.1769,277000.0
2005-09-16 10:10:00,29.67,29.78,29.66,29.77,356000.0,17.1769,17.2406,17.1711,17.2348,356000.0
2005-09-16 10:20:00,29.77,29.8,29.75,29.78,459400.0,17.2348,17.2521,17.2232,17.2406,459400.0
2005-09-16 10:30:00,29.79,29.79,29.72,29.75,360400.0,17.2463,17.2463,17.2058,17.2232,360400.0
2005-09-16 10:40:00,29.75,29.77,29.73,29.75,347600.0,17.2232,17.2348,17.2116,17.2232,347600.0
2005-09-16 10:50:00,29.76,29.79,29.74,29.75,160600.0,17.229,17.2463,17.2174,17.2232,160600.0
2005-09-16 11:00:00,29.75,29.76,29.73,29.75,259200.0,17.2232,17.229,17.2116,17.2232,259200.0
2005-09-16 11:10:00,29.75,29.77,29.73,29.75,209800.0,17.2232,17.2348,17.2116,17.2232,209800.0
2005-09-16 11:20:00,29.76,29.77,29.75,29.77,179600.0,17.229,17.2348,17.2232,17.2348,179600.0
2005-09-16 11:30:00,29.77,29.77,29.74,29.75,141200.0,17.2348,17.2348,17.2174,17.2232,141200.0
2005-09-16 11:40:00,29.75,29.78,29.74,29.78,188400.0,17.2232,17.2406,17.2174,17.2406,188400.0
2005-09-16 11:50:00,29.78,29.8,29.77,29.78,199200.0,17.2406,17.2521,17.2348,17.2406,199200.0
2005-09-16 12:00:00,29.78,29.79,29.75,29.79,289200.0,17.2406,17.2463,17.2232,17.2463,289200.0
2005-09-16 12:10:00,29.79,29.8,29.76,29.79,224000.0,17.2463,17.2521,17.229,17.2463,224000.0
2005-09-16 12:20:00,29.79,29.81,29.77,29.81,98000.0,17.2463,17.2579,17.2348,17.2579,98000.0
2005-09-16 12:30:00,29.8,29.86,29.8,29.86,260000.0,17.2521,17.2869,17.2521,17.2869,260000.0
2005-09-16 12:40:00,29.86,29.94,29.85,29.94,206800.0,17.2869,17.3332,17.2811,17.3332,206800.0
2005-09-16 12:50:00,29.94,29.95,29.89,29.9,358400.0,17.3332,17.339,17.3042,17.31,358400.0
2005-09-16 13:00:00,29.9,29.92,29.89,29.92,428000.0,17.31,17.3216,17.3042,17.3216,428000.0
2005-09-16 13:10:00,29.92,29.93,29.91,29.92,457800.0,17.3216,17.3274,17.3158,17.3216,457800.0
2005-09-16 13:20:00,29.92,29.94,29.92,29.93,336000.0,17.3216,17.3332,17.3216,17.3274,336000.0
2005-09-16 13:30:00,29.93,29.94,29.92,29.93,210600.0,17.3274,17.3332,17.3216,17.3274,210600.0
2005-09-16 13:40:00,29.93,29.93,29.93,29.93,299600.0,17.3274,17.3274,17.3274,17.3274,299600.0
2005-09-16 13:50:00,29.93,29.95,29.9,29.91,499200.0,17.3274,17.339,17.31,17.3158,499200.0
2005-09-16 14:00:00,29.91,29.93,29.9,29.93,836000.0,17.3158,17.3274,17.31,17.3274,836000.0
2005-09-16 14:10:00,29.93,29.93,29.89,29.9,356400.0,17.3274,17.3274,17.3042,17.31,356400.0
2005-09-16 14:20:00,29.9,29.92,29.9,29.91,236800.0,17.31,17.3216,17.31,17.3158,236800.0
2005-09-16 14:30:00,29.9,29.92,29.9,29.92,152600.0,17.31,17.3216,17.31,17.3216,152600.0
2005-09-16 14:40:00,29.92,29.93,29.9,29.92,247800.0,17.3216,17.3274,17.31,17.3216,247800.0
2005-09-16 14:50:00,29.92,29.93,29.92,29.93,476000.0,17.3216,17.3274,17.3216,17.3274,476000.0
2005-09-16 15:00:00,29.93,29.93,29.92,29.92,412600.0,17.3274,17.3274,17.3216,17.3216,412600.0
2005-09-16 15:10:00,29.93,29.93,29.91,29.92,412400.0,17.3274,17.3274,17.3158,17.3216,412400.0
2005-09-16 15:20:00,29.93,29.93,29.91,29.91,329600.0,17.3274,17.3274,17.3158,17.3158,329600.0
2005-09-16 15:30:00,29.91,29.95,29.91,29.94,444400.0,17.3158,17.339,17.3158,17.3332,444400.0
2005-09-16 15:40:00,29.93,29.98,29.93,29.97,811000.0,17.3274,17.3563,17.3274,17.3506,811000.0
2005-09-16 15:50:00,29.98,29.98,29.95,29.98,1234600.0,17.3563,17.3563,17.339,17.3563,1234600.0
2005-09-19 09:30:00,29.9,29.91,29.8,29.8,608600.0,17.31,17.3158,17.2521,17.2521,608600.0
2005-09-19 09:40:00,29.8,29.83,29.8,29.83,575200.0,17.2521,17.2695,17.2521,17.2695,575200.0
2005-09-19 09:50:00,29.83,29.84,29.8,29.81,235600.0,17.2695,17.2753,17.2521,17.2579,235600.0
2005-09-19 10:00:00,29.81,29.84,29.78,29.78,755800.0,17.2579,17.2753,17.2406,17.2406,755800.0
2005-09-19 10:10:00,29.78,29.82,29.78,29.8,265800.0,17.2406,17.2637,17.2406,17.2521,265800.0
2005-09-19 10:20:00,29.81,29.83,29.79,29.81,186000.0,17.2579,17.2695,17.2463,17.2579,186000.0
2005-09-19 10:30:00,29.81,29.83,29.79,29.83,182400.0,17.2579,17.2695,17.2463,17.2695,182400.0
2005-09-19 10:40:00,29.84,29.85,29.81,29.81,128000.0,17.2753,17.2811,17.2579,17.2579,128000.0
2005-09-19 10:50:00,29.81,29.83,29.8,29.81,209200.0,17.2579,17.2695,17.2521,17.2579,209200.0
2005-09-19 11:00:00,29.81,29.82,29.78,29.79,201800.0,17.2579,17.2637,17.2406,17.2463,201800.0
2005-09-19 11:10:00,29.79,29.8,29.78,29.79,159200.0,17.2463,17.2521,17.2406,17.2463,159200.0
2005-09-19 11:20:00,29.79,29.83,29.79,29.83,108800.0,17.2463,17.2695,17.2463,17.2695,108800.0
2005-09-19 11:30:00,29.83,29.83,29.79,29.79,105400.0,17.2695,17.2695,17.2463,17.2463,105400.0
2005-09-19 11:40:00,29.8,29.8,29.75,29.77,151000.0,17.2521,17.2521,17.2232,17.2348,151000.0
2005-09-19 11:50:00,29.77,29.77,29.75,29.76,149200.0,17.2348,17.2348,17.2232,17.229,149200.0
2005-09-19 12:00:00,29.77,29.79,29.76,29.77,236600.0,17.2348,17.2463,17.229,17.2348,236600.0
2005-09-19 12:10:00,29.78,29.81,29.78,29.8,169800.0,17.2406,17.2579,17.2406,17.2521,169800.0
2005-09-19 12:20:00,29.81,29.81,29.77,29.78,92800.0,17.2579,17.2579,17.2348,17.2406,92800.0
2005-09-19 12:30:00,29.78,29.8,29.77,29.78,114600.0,17.2406,17.2521,17.2348,17.2406,114600.0
2005-09-19 12:40:00,29.78,29.81,29.78,29.8,87000.0,17.2406,17.2579,17.2406,17.2521,87000.0
2005-09-19 12:50:00,29.8,29.8,29.78,29.79,47400.0,17.2521,17.2521,17.2406,17.2463,47400.0
2005-09-19 13:00:00,29.79,29.81,29.78,29.79,42800.0,17.2463,17.2579,17.2406,17.2463,42800.0
2005-09-19 13:10:00,29.8,29.82,29.79,29.82,90400.0,17.2521,17.2637,17.2463,17.2637,90400.0
2005-09-19 13:20:00,29.82,29.83,29.8,29.8,144800.0,17.2637,17.2695,17.2521,17.2521,144800.0
2005-09-19 13:30:00,29.8,29.83,29.8,29.83,77200.0,17.2521,17.2695,17.2521,17.2695,77200.0
2005-09-19 13:40:00,29.82,29.83,29.78,29.78,144400.0,17.2637,17.2695,17.2406,17.2406,144400.0
2005-09-19 13:50:00,29.78,29.81,29.78,29.8,144600.0,17.2406,17.2579,17.2406,17.2521,144600.0
2005-09-19 14:00:00,29.79,29.8,29.79,29.79,45200.0,17.2463,17.2521,17.2463,17.2463,45200.0
2005-09-19 14:10:00,29.79,29.8,29.75,29.78,112000.0,17.2463,17.2521,17.2232,17.2406,112000.0
2005-09-19 14:20:00,29.78,29.79,29.75,29.75,192400.0,17.2406,17.2463,17.2232,17.2232,192400.0
2005-09-19 14:30:00,29.75,29.77,29.75,29.77,70400.0,17.2232,17.2348,17.2232,17.2348,70400.0
2005-09-19 14:40:00,29.77,29.77,29.74,29.75,153800.0,17.2348,17.2348,17.2174,17.2232,153800.0
2005-09-19 14:50:00,29.75,29.76,29.74,29.75,132600.0,17.2232,17.229,17.2174,17.2232,132600.0
2005-09-19 15:00:00,29.75,29.76,29.75,29.75,61200.0,17.2232,17.229,17.2232,17.2232,61200.0
2005-09-19 15:10:00,29.75,29.77,29.75,29.75,141000.0,17.2232,17.2348,17.2232,17.2232,141000.0
2005-09-19 15:20:00,29.75,29.77,29.72,29.74,192200.0,17.2232,17.2348,17.2058,17.2174,192200.0
2005-09-19 15:30:00,29.74,29.76,29.73,29.75,174000.0,17.2174,17.229,17.2116,17.2232,174000.0
2005-09-19 15:40:00,29.75,29.8,29.73,29.8,260200.0,17.2232,17.2521,17.2116,17.2521,260200.0
2005-09-19 15:50:00,29.8,29.84,29.78,29.81,315400.0,17.2521,17.2753,17.2406,17.2579,315400.0
2005-09-20 09:30:00,29.82,29.85,29.8,29.82,572200.0,17.2637,17.2811,17.2521,17.2637,572200.0
2005-09-20 09:40:00,29.81,29.81,29.78,29.79,110600.0,17.2579,17.2579,17.2406,17.2463,110600.0
2005-09-20 09:50:00,29.79,29.8,29.78,29.78,128800.0,17.2463,17.2521,17.2406,17.2406,128800.0
2005-09-20 10:00:00,29.79,29.82,29.78,29.81,217200.0,17.2463,17.2637,17.2406,17.2579,217200.0
2005-09-20 10:10:00,29.81,29.83,29.8,29.81,263800.0,17.2579,17.2695,17.2521,17.2579,263800.0
2005-09-20 10:20:00,29.81,29.88,29.81,29.84,178000.0,17.2579,17.2985,17.2579,17.2753,178000.0
2005-09-20 10:30:00,29.85,29.86,29.84,29.86,268200.0,17.2811,17.2869,17.2753,17.2869,268200.0
2005-09-20 10:40:00,29.85,29.87,29.85,29.87,119200.0,17.2811,17.2927,17.2811,17.2927,119200.0
2005-09-20 10:50:00,29.88,29.88,29.83,29.85,202200.0,17.2985,17.2985,17.2695,17.2811,202200.0
2005-09-20 11:00:00,29.85,29.88,29.84,29.88,95000.0,17.2811,17.2985,17.2753,17.2985,95000.0
2005-09-20 11:10:00,29.87,29.88,29.86,29.86,60800.0,17.2927,17.2985,17.2869,17.2869,60800.0
2005-09-20 11:20:00,29.86,29.89,29.86,29.86,58800.0,17.2869,17.3042,17.2869,17.2869,58800.0
2005-09-20 11:30:00,29.87,29.91,29.86,29.89,71200.0,17.2927,17.3158,17.2869,17.3042,71200.0
2005-09-20 11:40:00,29.9,29.91,29.88,29.91,66200.0,17.31,17.3158,17.2985,17.3158,66200.0
2005-09-20 11:50:00,29.91,29.92,29.9,29.92,71400.0,17.3158,17.3216,17.31,17.3216,71400.0
2005-09-20 12:00:00,29.91,29.93,29.91,29.93,86400.0,17.3158,17.3274,17.3158,17.3274,86400.0
2005-09-20 12:10:00,29.92,29.93,29.91,29.92,78600.0,17.3216,17.3274,17.3158,17.3216,78600.0
2005-09-20 12:20:00,29.92,29.96,29.92,29.95,169000.0,17.3216,17.3448,17.3216,17.339,169000.0
2005-09-20 12:30:00,29.96,29.97,29.95,29.96,160800.0,17.3448,17.3506,17.339,17.3448,160800.0
2005-09-20 12:40:00,29.96,29.96,29.94,29.95,251600.0,17.3448,17.3448,17.3332,17.339,251600.0
2005-09-20 12:50:00,29.95,29.96,29.94,29.96,88400.0,17.339,17.3448,17.3332,17.3448,88400.0
2005-09-20 13:00:00,29.95,29.98,29.95,29.96,132800.0,17.339,17.3563,17.339,17.3448,132800.0
2005-09-20 13:10:00,29.95,29.96,29.92,29.93,248400.0,17.339,17.3448,17.3216,17.3274,248400.0
2005-09-20 13:20:00,29.93,29.93,29.91,29.93,86600.0,17.3274,17.3274,17.3158,17.3274,86600.0
2005-09-20 13:30:00,29.93,29.93,29.91,29.92,67800.0,17.3274,17.3274,17.3158,17.3216,67800.0
2005-09-20 13:40:00,29.92,29.95,29.91,29.95,95400.0,17.3216,17.339,17.3158,17.339,95400.0
2005-09-20 13:50:00,29.94,29.95,29.93,29.93,49600.0,17.3332,17.339,17.3274,17.3274,49600.0
2005-09-20 14:00:00,29.93,29.99,29.93,29.99,102800.0,17.3274,17.3621,17.3274,17.3621,102800.0
2005-09-20 14:10:00,29.99,29.99,29.86,29.88,275600.0,17.3621,17.3621,17.2869,17.2985,275600.0
2005-09-20 14:20:00,29.88,29.88,29.79,29.8,509000.0,17.2985,17.2985,17.2463,17.2521,509000.0
2005-09-20 14:30:00,29.79,29.84,29.79,29.8,379000.0,17.2463,17.2753,17.2463,17.2521,379000.0
2005-09-20 14:40:00,29.8,29.8,29.62,29.63,537400.0,17.2521,17.2521,17.1479,17.1537,537400.0
2005-09-20 14:50:00,29.62,29.65,29.58,29.6,492600.0,17.1479,17.1653,17.1248,17.1364,492600.0
2005-09-20 15:00:00,29.59,29.62,29.57,29.58,1743600.0,17.1306,17.1479,17.119,17.1248,1743600.0
2005-09-20 15:10:00,29.58,29.65,29.58,29.63,388400.0,17.1248,17.1653,17.1248,17.1537,388400.0
2005-09-20 15:20:00,29.63,29.64,29.58,29.63,318600.0,17.1537,17.1595,17.1248,17.1537,318600.0
2005-09-20 15:30:00,29.62,29.64,29.59,29.61,215800.0,17.1479,17.1595,17.1306,17.1421,215800.0
2005-09-20 15:40:00,29.61,29.64,29.6,29.63,881000.0,17.1421,17.1595,17.1364,17.1537,881000.0
2005-09-20 15:50:00,29.61,29.63,29.61,29.61,1186200.0,17.1421,17.1537,17.1421,17.1421,1186200.0
2005-09-21 09:30:00,29.42,29.43,29.36,29.43,630400.0,17.0321,17.0379,16.9974,17.0379,630400.0
2005-09-21 09:40:00,29.43,29.5,29.4,29.46,625400.0,17.0379,17.0785,17.0206,17.0553,625400.0
2005-09-21 09:50:00,29.46,29.46,29.38,29.43,607600.0,17.0553,17.0553,17.009,17.0379,607600.0
2005-09-21 10:00:00,29.43,29.46,29.41,29.41,282600.0,17.0379,17.0553,17.0264,17.0264,282600.0
2005-09-21 10:10:00,29.41,29.41,29.34,29.35,392000.0,17.0264,17.0264,16.9858,16.9916,392000.0
2005-09-21 10:20:00,29.35,29.38,29.34,29.34,222000.0,16.9916,17.009,16.9858,16.9858,222000.0
2005-09-21 10:30:00,29.35,29.43,29.35,29.38,229000.0,16.9916,17.0379,16.9916,17.009,229000.0
2005-09-21 10:40:00,29.38,29.46,29.38,29.45,287000.0,17.009,17.0553,17.009,17.0495,287000.0
2005-09-21 10:50:00,29.45,29.55,29.45,29.48,292000.0,17.0495,17.1074,17.0495,17.0669,292000.0
2005-09-21 11:00:00,29.48,29.48,29.45,29.48,360600.0,17.0669,17.0669,17.0495,17.0669,360600.0
2005-09-21 11:10:00,29.48,29.49,29.46,29.47,133200.0,17.0669,17.0727,17.0553,17.0611,133200.0
2005-09-21 11:20:00,29.46,29.48,29.43,29.43,668000.0,17.0553,17.0669,17.0379,17.0379,668000.0
2005-09-21 11:30:00,29.43,29.43,29.42,29.42,137200.0,17.0379,17.0379,17.0321,17.0321,137200.0
2005-09-21 11:40:00,29.42,29.42,29.39,29.4,346400.0,17.0321,17.0321,17.0148,17.0206,346400.0
2005-09-21 11:50:00,29.4,29.4,29.35,29.35,257800.0,17.0206,17.0206,16.9916,16.9916,257800.0
2005-09-21 12:00:00,29.36,29.36,29.34,29.35,293800.0,16.9974,16.9974,16.9858,16.9916,293800.0
2005-09-21 12:10:00,29.36,29.38,29.34,29.34,318800.0,16.9974,17.009,16.9858,16.9858,318800.0
2005-09-21 12:20:00,29.34,29.35,29.33,29.35,190000.0,16.9858,16.9916,16.98,16.9916,190000.0
2005-09-21 12:30:00,29.35,29.35,29.33,29.33,310600.0,16.9916,16.9916,16.98,16.98,310600.0
2005-09-21 12:40:00,29.33,29.36,29.32,29.35,194800.0,16.98,16.9974,16.9743,16.9916,194800.0
2005-09-21 12:50:00,29.35,29.36,29.33,29.33,144200.0,16.9916,16.9974,16.98,16.98,144200.0
2005-09-21 13:00:00,29.33,29.38,29.33,29.37,283000.0,16.98,17.009,16.98,17.0032,283000.0
2005-09-21 13:10:00,29.37,29.39,29.36,29.39,157600.0,17.0032,17.0148,16.9974,17.0148,157600.0
2005-09-21 13:20:00,29.39,29.4,29.34,29.36,229600.0,17.0148,17.0206,16.9858,16.9974,229600.0
2005-09-21 13:30:00,29.36,29.37,29.34,29.34,744600.0,16.9974,17.0032,16.9858,16.9858,744600.0
2005-09-21 13:40:00,29.34,29.35,29.33,29.35,223600.0,16.9858,16.9916,16.98,16.9916,223600.0
2005-09-21 13:50:00,29.35,29.38,29.33,29.36,177600.0,16.9916,17.009,16.98,16.9974,177600.0
2005-09-21 14:00:00,29.36,29.38,29.35,29.36,179600.0,16.9974,17.009,16.9916,16.9974,179600.0
2005-09-21 14:10:00,29.36,29.38,29.35,29.36,2233800.0,16.9974,17.009,16.9916,16.9974,2233800.0
2005-09-21 14:20:00,29.38,29.4,29.34,29.34,350400.0,17.009,17.0206,16.9858,16.9858,350400.0
2005-09-21 14:30:00,29.34,29.36,29.32,29.33,244800.0,16.9858,16.9974,16.9743,16.98,244800.0
2005-09-21 14:40:00,29.34,29.36,29.33,29.35,117600.0,16.9858,16.9974,16.98,16.9916,117600.0
2005-09-21 14:50:00,29.35,29.39,29.34,29.36,277600.0,16.9916,17.0148,16.9858,16.9974,277600.0
2005-09-21 15:00:00,29.35,29.36,29.31,29.32,340200.0,16.9916,16.9974,16.9685,16.9743,340200.0
2005-09-21 15:10:00,29.32,29.32,29.29,29.32,249400.0,16.9743,16.9743,16.9569,16.9743,249400.0
2005-09-21 15:20:00,29.31,29.32,29.27,29.27,215000.0,16.9685,16.9743,16.9453,16.9453,215000.0
2005-09-21 15:30:00,29.27,29.3,29.24,29.3,499600.0,16.9453,16.9627,16.9279,16.9627,499600.0
2005-09-21 15:40:00,29.29,29.31,29.27,29.28,331800.0,16.9569,16.9685,16.9453,16.9511,331800.0
2005-09-21 15:50:00,29.28,29.3,29.2,29.21,536600.0,16.9511,16.9627,16.9048,16.9106,536600.0
2005-09-22 09:30:00,29.05,29.15,29.04,29.15,464800.0,16.8179,16.8758,16.8121,16.8758,464800.0
2005-09-22 09:40:00,29.14,29.14,29.05,29.05,815200.0,16.87,16.87,16.8179,16.8179,815200.0
2005-09-22 09:50:00,29.05,29.13,29.05,29.08,217000.0,16.8179,16.8643,16.8179,16.8353,217000.0
2005-09-22 10:00:00,29.08,29.15,29.08,29.11,348600.0,16.8353,16.8758,16.8353,16.8527,348600.0
2005-09-22 10:10:00,29.11,29.2,29.1,29.14,782600.0,16.8527,16.9048,16.8469,16.87,782600.0
2005-09-22 10:20:00,29.14,29.14,29.11,29.12,681600.0,16.87,16.87,16.8527,16.8585,681600.0
2005-09-22 10:30:00,29.13,29.17,29.11,29.14,311400.0,16.8643,16.8874,16.8527,16.87,311400.0
2005-09-22 10:40:00,29.15,29.16,29.12,29.12,381000.0,16.8758,16.8816,16.8585,16.8585,381000.0
2005-09-22 10:50:00,29.13,29.13,29.11,29.13,181800.0,16.8643,16.8643,16.8527,16.8643,181800.0
2005-09-22 11:00:00,29.12,29.16,29.11,29.13,744800.0,16.8585,16.8816,16.8527,16.8643,744800.0
2005-09-22 11:10:00,29.14,29.14,29.12,29.13,212400.0,16.87,16.87,16.8585,16.8643,212400.0
2005-09-22 11:20:00,29.13,29.14,29.12,29.13,419400.0,16.8643,16.87,16.8585,16.8643,419400.0
2005-09-22 11:30:00,29.13,29.14,29.11,29.13,286600.0,16.8643,16.87,16.8527,16.8643,286600.0
2005-09-22 11:40:00,29.13,29.13,29.11,29.12,266400.0,16.8643,16.8643,16.8527,16.8585,266400.0
2005-09-22 11:50:00,29.13,29.14,29.12,29.14,208800.0,16.8643,16.87,16.8585,16.87,208800.0
2005-09-22 12:00:00,29.14,29.15,29.13,29.13,229400.0,16.87,16.8758,16.8643,16.8643,229400.0
2005-09-22 12:10:00,29.13,29.14,29.12,29.13,219400.0,16.8643,16.87,16.8585,16.8643,219400.0
2005-09-22 12:20:00,29.13,29.16,29.13,29.16,227200.0,16.8643,16.8816,16.8643,16.8816,227200.0
2005-09-22 12:30:00,29.16,29.18,29.14,29.17,91200.0,16.8816,16.8932,16.87,16.8874,91200.0
2005-09-22 12:40:00,29.16,29.2,29.15,29.18,84800.0,16.8816,16.9048,16.8758,16.8932,84800.0
2005-09-22 12:50:00,29.19,29.24,29.18,29.21,358400.0,16.899,16.9279,16.8932,16.9106,358400.0
2005-09-22 13:00:00,29.21,29.21,29.17,29.21,218600.0,16.9106,16.9106,16.8874,16.9106,218600.0
2005-09-22 13:10:00,29.2,29.3,29.2,29.29,207600.0,16.9048,16.9627,16.9048,16.9569,207600.0
2005-09-22 13:20:00,29.29,29.29,29.26,29.27,178000.0,16.9569,16.9569,16.9395,16.9453,178000.0
2005-09-22 13:30:00,29.27,29.36,29.25,29.36,119600.0,16.9453,16.9974,16.9337,16.9974,119600.0
2005-09-22 13:40:00,29.36,29.47,29.36,29.43,743000.0,16.9974,17.0611,16.9974,17.0379,743000.0
2005-09-22 13:50:00,29.43,29.44,29.4,29.42,207400.0,17.0379,17.0437,17.0206,17.0321,207400.0
2005-09-22 14:00:00,29.42,29.42,29.38,29.4,185200.0,17.0321,17.0321,17.009,17.0206,185200.0
2005-09-22 14:10:00,29.39,29.39,29.3,29.32,193800.0,17.0148,17.0148,16.9627,16.9743,193800.0
2005-09-22 14:20:00,29.31,29.36,29.31,29.33,163400.0,16.9685,16.9974,16.9685,16.98,163400.0
2005-09-22 14:30:00,29.33,29.34,29.31,29.32,124000.0,16.98,16.9858,16.9685,16.9743,124000.0
2005-09-22 14:40:00,29.32,29.36,29.31,29.34,167000.0,16.9743,16.9974,16.9685,16.9858,167000.0
2005-09-22 14:50:00,29.34,29.34,29.3,29.31,92600.0,16.9858,16.9858,16.9627,16.9685,92600.0
2005-09-22 15:00:00,29.31,29.33,29.29,29.3,119600.0,16.9685,16.98,16.9569,16.9627,119600.0
2005-09-22 15:10:00,29.32,29.36,29.32,29.36,268800.0,16.9743,16.9974,16.9743,16.9974,268800.0
2005-09-22 15:20:00,29.36,29.42,29.36,29.41,298000.0,16.9974,17.0321,16.9974,17.0264,298000.0
2005-09-22 15:30:00,29.41,29.44,29.4,29.41,334400.0,17.0264,17.0437,17.0206,17.0264,334400.0
2005-09-22 15:40:00,29.41,29.42,29.38,29.41,332800.0,17.0264,17.0321,17.009,17.0264,332800.0
2005-09-22 15:50:00,29.41,29.43,29.4,29.4,425600.0,17.0264,17.0379,17.0206,17.0206,425600.0
2005-09-23 09:30:00,29.41,29.41,29.38,29.38,582000.0,17.0264,17.0264,17.009,17.009,582000.0
2005-09-23 09:40:00,29.38,29.4,29.36,29.37,447800.0,17.009,17.0206,16.9974,17.0032,447800.0
2005-09-23 09:50:00,29.36,29.38,29.34,29.37,307400.0,16.9974,17.009,16.9858,17.0032,307400.0
2005-09-23 10:00:00,29.38,29.39,29.35,29.36,192800.0,17.009,17.0148,16.9916,16.9974,192800.0
2005-09-23 10:10:00,29.36,29.38,29.34,29.35,237400.0,16.9974,17.009,16.9858,16.9916,237400.0
2005-09-23 10:20:00,29.35,29.42,29.34,29.4,127400.0,16.9916,17.0321,16.9858,17.0206,127400.0
2005-09-23 10:30:00,29.39,29.42,29.38,29.42,252800.0,17.0148,17.0321,17.009,17.0321,252800.0
2005-09-23 10:40:00,29.41,29.41,29.39,29.4,146200.0,17.0264,17.0264,17.0148,17.0206,146200.0
2005-09-23 10:50:00,29.4,29.45,29.39,29.45,106400.0,17.0206,17.0495,17.0148,17.0495,106400.0
2005-09-23 11:00:00,29.45,29.48,29.4,29.43,296200.0,17.0495,17.0669,17.0206,17.0379,296200.0
2005-09-23 11:10:00,29.42,29.44,29.4,29.43,106200.0,17.0321,17.0437,17.0206,17.0379,106200.0
2005-09-23 11:20:00,29.45,29.46,29.4,29.42,127600.0,17.0495,17.0553,17.0206,17.0321,127600.0
2005-09-23 11:30:00,29.42,29.42,29.36,29.37,213400.0,17.0321,17.0321,16.9974,17.0032,213400.0
2005-09-23 11:40:00,29.37,29.42,29.37,29.42,162800.0,17.0032,17.0321,17.0032,17.0321,162800.0
2005-09-23 11:50:00,29.42,29.43,29.4,29.41,65400.0,17.0321,17.0379,17.0206,17.0264,65400.0
2005-09-23 12:00:00,29.4,29.42,29.38,29.4,170400.0,17.0206,17.0321,17.009,17.0206,170400.0
2005-09-23 12:10:00,29.4,29.43,29.39,29.42,85600.0,17.0206,17.0379,17.0148,17.0321,85600.0
2005-09-23 12:20:00,29.42,29.44,29.42,29.42,42000.0,17.0321,17.0437,17.0321,17.0321,42000.0
2005-09-23 12:30:00,29.42,29.43,29.41,29.41,50800.0,17.0321,17.0379,17.0264,17.0264,50800.0
2005-09-23 12:40:00,29.41,29.41,29.4,29.41,54800.0,17.0264,17.0264,17.0206,17.0264,54800.0
2005-09-23 12:50:00,29.41,29.42,29.41,29.42,92800.0,17.0264,17.0321,17.0264,17.0321,92800.0
2005-09-23 13:00:00,29.42,29.45,29.41,29.43,101400.0,17.0321,17.0495,17.0264,17.0379,101400.0
2005-09-23 13:10:00,29.42,29.43,29.41,29.41,114000.0,17.0321,17.0379,17.0264,17.0264,114000.0
2005-09-23 13:20:00,29.41,29.42,29.4,29.4,127000.0,17.0264,17.0321,17.0206,17.0206,127000.0
2005-09-23 13:30:00,29.41,29.43,29.4,29.43,165600.0,17.0264,17.0379,17.0206,17.0379,165600.0
2005-09-23 13:40:00,29.45,29.48,29.43,29.45,143800.0,17.0495,17.0669,17.0379,17.0495,143800.0
2005-09-23 13:50:00,29.45,29.53,29.44,29.53,310800.0,17.0495,17.0958,17.0437,17.0958,310800.0
2005-09-23 14:00:00,29.53,29.54,29.5,29.54,125200.0,17.0958,17.1016,17.0785,17.1016,125200.0
2005-09-23 14:10:00,29.54,29.55,29.52,29.53,60000.0,17.1016,17.1074,17.09,17.0958,60000.0
2005-09-23 14:20:00,29.53,29.58,29.52,29.54,75000.0,17.0958,17.1248,17.09,17.1016,75000.0
2005-09-23 14:30:00,29.54,29.56,29.54,29.54,46000.0,17.1016,17.1132,17.1016,17.1016,46000.0
2005-09-23 14:40:00,29.54,29.56,29.53,29.55,62200.0,17.1016,17.1132,17.0958,17.1074,62200.0
2005-09-23 14:50:00,29.56,29.57,29.55,29.57,72800.0,17.1132,17.119,17.1074,17.119,72800.0
2005-09-23 15:00:00,29.57,29.57,29.53,29.54,103000.0,17.119,17.119,17.0958,17.1016,103000.0
2005-09-23 15:10:00,29.54,29.56,29.52,29.55,82600.0,17.1016,17.1132,17.09,17.1074,82600.0
2005-09-23 15:20:00,29.55,29.61,29.55,29.61,302400.0,17.1074,17.1421,17.1074,17.1421,302400.0
2005-09-23 15:30:00,29.6,29.61,29.55,29.56,145600.0,17.1364,17.1421,17.1074,17.1132,145600.0
2005-09-23 15:40:00,29.57,29.57,29.5,29.5,147600.0,17.119,17.119,17.0785,17.0785,147600.0
2005-09-23 15:50:00,29.51,29.53,29.48,29.49,252200.0,17.0842,17.0958,17.0669,17.0727,252200.0
2005-09-26 09:30:00,29.59,29.65,29.59,29.6,272600.0,17.1306,17.1653,17.1306,17.1364,272600.0
2005-09-26 09:40:00,29.6,29.64,29.56,29.59,161600.0,17.1364,17.1595,17.1132,17.1306,161600.0
2005-09-26 09:50:00,29.59,29.59,29.5,29.51,143800.0,17.1306,17.1306,17.0785,17.0842,143800.0
2005-09-26 10:00:00,29.52,29.56,29.51,29.54,128000.0,17.09,17.1132,17.0842,17.1016,128000.0
2005-09-26 10:10:00,29.54,29.64,29.54,29.61,176800.0,17.1016,17.1595,17.1016,17.1421,176800.0
2005-09-26 10:20:00,29.61,29.64,29.53,29.54,224200.0,17.1421,17.1595,17.0958,17.1016,224200.0
2005-09-26 10:30:00,29.54,29.54,29.5,29.52,197200.0,17.1016,17.1016,17.0785,17.09,197200.0
2005-09-26 10:40:00,29.52,29.57,29.5,29.5,188600.0,17.09,17.119,17.0785,17.0785,188600.0
2005-09-26 10:50:00,29.5,29.5,29.46,29.48,161800.0,17.0785,17.0785,17.0553,17.0669,161800.0
2005-09-26 11:00:00,29.48,29.5,29.45,29.47,75200.0,17.0669,17.0785,17.0495,17.0611,75200.0
2005-09-26 11:10:00,29.46,29.5,29.45,29.49,82000.0,17.0553,17.0785,17.0495,17.0727,82000.0
2005-09-26 11:20:00,29.49,29.52,29.47,29.48,119000.0,17.0727,17.09,17.0611,17.0669,119000.0
2005-09-26 11:30:00,29.48,29.5,29.45,29.49,75200.0,17.0669,17.0785,17.0495,17.0727,75200.0
2005-09-26 11:40:00,29.49,29.52,29.49,29.51,67000.0,17.0727,17.09,17.0727,17.0842,67000.0
2005-09-26 11:50:00,29.51,29.53,29.46,29.46,95000.0,17.0842,17.0958,17.0553,17.0553,95000.0
2005-09-26 12:00:00,29.46,29.5,29.46,29.5,98800.0,17.0553,17.0785,17.0553,17.0785,98800.0
2005-09-26 12:10:00,29.5,29.54,29.5,29.51,126000.0,17.0785,17.1016,17.0785,17.0842,126000.0
2005-09-26 12:20:00,29.51,29.52,29.5,29.51,142000.0,17.0842,17.09,17.0785,17.0842,142000.0
2005-09-26 12:30:00,29.51,29.59,29.48,29.49,143400.0,17.0842,17.1306,17.0669,17.0727,143400.0
2005-09-26 12:40:00,29.5,29.5,29.42,29.42,143400.0,17.0785,17.0785,17.0321,17.0321,143400.0
2005-09-26 12:50:00,29.42,29.48,29.42,29.48,90600.0,17.0321,17.0669,17.0321,17.0669,90600.0
2005-09-26 13:00:00,29.48,29.5,29.47,29.47,181400.0,17.0669,17.0785,17.0611,17.0611,181400.0
2005-09-26 13:10:00,29.47,29.48,29.44,29.44,97600.0,17.0611,17.0669,17.0437,17.0437,97600.0
2005-09-26 13:20:00,29.44,29.45,29.42,29.43,152600.0,17.0437,17.0495,17.0321,17.0379,152600.0
2005-09-26 13:30:00,29.42,29.42,29.39,29.4,171400.0,17.0321,17.0321,17.0148,17.0206,171400.0
2005-09-26 13:40:00,29.4,29.42,29.4,29.41,159800.0,17.0206,17.0321,17.0206,17.0264,159800.0
2005-09-26 13:50:00,29.41,29.42,29.4,29.42,140000.0,17.0264,17.0321,17.0206,17.0321,140000.0
2005-09-26 14:00:00,29.42,29.42,29.4,29.4,147200.0,17.0321,17.0321,17.0206,17.0206,147200.0
2005-09-26 14:10:00,29.4,29.41,29.31,29.32,248200.0,17.0206,17.0264,16.9685,16.9743,248200.0
2005-09-26 14:20:00,29.31,29.34,29.29,29.32,189000.0,16.9685,16.9858,16.9569,16.9743,189000.0
2005-09-26 14:30:00,29.32,29.34,29.3,29.31,144200.0,16.9743,16.9858,16.9627,16.9685,144200.0
2005-09-26 14:40:00,29.31,29.31,29.26,29.27,143200.0,16.9685,16.9685,16.9395,16.9453,143200.0
2005-09-26 14:50:00,29.27,29.33,29.27,29.29,167800.0,16.9453,16.98,16.9453,16.9569,167800.0
2005-09-26 15:00:00,29.29,29.31,29.28,29.3,229400.0,16.9569,16.9685,16.9511,16.9627,229400.0
2005-09-26 15:10:00,29.3,29.32,29.3,29.31,151800.0,16.9627,16.9743,16.9627,16.9685,151800.0
2005-09-26 15:20:00,29.31,29.32,29.27,29.28,282200.0,16.9685,16.9743,16.9453,16.9511,282200.0
2005-09-26 15:30:00,29.28,29.34,29.28,29.32,290200.0,16.9511,16.9858,16.9511,16.9743,290200.0
2005-09-26 15:40:00,29.32,29.35,29.3,29.33,333600.0,16.9743,16.9916,16.9627,16.98,333600.0
2005-09-26 15:50:00,29.33,29.34,29.3,29.3,390400.0,16.98,16.9858,16.9627,16.9627,390400.0
2005-09-27 09:30:00,29.35,29.35,29.29,29.32,355400.0,16.9916,16.9916,16.9569,16.9743,355400.0
2005-09-27 09:40:00,29.32,29.39,29.31,29.36,260200.0,16.9743,17.0148,16.9685,16.9974,260200.0
2005-09-27 09:50:00,29.36,29.39,29.36,29.38,88800.0,16.9974,17.0148,16.9974,17.009,88800.0
2005-09-27 10:00:00,29.38,29.38,29.29,29.3,359800.0,17.009,17.009,16.9569,16.9627,359800.0
2005-09-27 10:10:00,29.3,29.33,29.28,29.29,271000.0,16.9627,16.98,16.9511,16.9569,271000.0
2005-09-27 10:20:00,29.29,29.33,29.28,29.33,225000.0,16.9569,16.98,16.9511,16.98,225000.0
2005-09-27 10:30:00,29.34,29.35,29.29,29.3,211200.0,16.9858,16.9916,16.9569,16.9627,211200.0
2005-09-27 10:40:00,29.3,29.31,29.27,29.28,183800.0,16.9627,16.9685,16.9453,16.9511,183800.0
2005-09-27 10:50:00,29.28,29.31,29.26,29.3,155600.0,16.9511,16.9685,16.9395,16.9627,155600.0
2005-09-27 11:00:00,29.3,29.33,29.29,29.32,168800.0,16.9627,16.98,16.9569,16.9743,168800.0
2005-09-27 11:10:00,29.32,29.33,29.3,29.32,206200.0,16.9743,16.98,16.9627,16.9743,206200.0
2005-09-27 11:20:00,29.31,29.33,29.31,29.33,270600.0,16.9685,16.98,16.9685,16.98,270600.0
2005-09-27 11:30:00,29.32,29.33,29.3,29.31,234200.0,16.9743,16.98,16.9627,16.9685,234200.0
2005-09-27 11:40:00,29.31,29.32,29.3,29.3,829400.0,16.9685,16.9743,16.9627,16.9627,829400.0
2005-09-27 11:50:00,29.3,29.32,29.3,29.31,423200.0,16.9627,16.9743,16.9627,16.9685,423200.0
2005-09-27 12:00:00,29.31,29.33,29.3,29.3,267000.0,16.9685,16.98,16.9627,16.9627,267000.0
2005-09-27 12:10:00,29.31,29.31,29.28,29.29,233400.0,16.9685,16.9685,16.9511,16.9569,233400.0
2005-09-27 12:20:00,29.28,29.31,29.28,29.3,120600.0,16.9511,16.9685,16.9511,16.9627,120600.0
2005-09-27 12:30:00,29.3,29.3,29.27,29.28,78800.0,16.9627,16.9627,16.9453,16.9511,78800.0
2005-09-27 12:40:00,29.28,29.33,29.28,29.31,106200.0,16.9511,16.98,16.9511,16.9685,106200.0
2005-09-27 12:50:00,29.31,29.31,29.29,29.3,88800.0,16.9685,16.9685,16.9569,16.9627,88800.0
2005-09-27 13:00:00,29.3,29.31,29.28,29.29,333000.0,16.9627,16.9685,16.9511,16.9569,333000.0
2005-09-27 13:10:00,29.29,29.3,29.26,29.28,192600.0,16.9569,16.9627,16.9395,16.9511,192600.0
2005-09-27 13:20:00,29.28,29.32,29.26,29.32,274000.0,16.9511,16.9743,16.9395,16.9743,274000.0
2005-09-27 13:30:00,29.32,29.32,29.29,29.32,204200.0,16.9743,16.9743,16.9569,16.9743,204200.0
2005-09-27 13:40:00,29.32,29.33,29.28,29.29,108600.0,16.9743,16.98,16.9511,16.9569,108600.0
2005-09-27 13:50:00,29.29,29.33,29.28,29.31,114800.0,16.9569,16.98,16.9511,16.9685,114800.0
2005-09-27 14:00:00,29.31,29.34,29.31,29.33,135400.0,16.9685,16.9858,16.9685,16.98,135400.0
2005-09-27 14:10:00,29.32,29.34,29.32,29.32,347000.0,16.9743,16.9858,16.9743,16.9743,347000.0
2005-09-27 14:20:00,29.32,29.32,29.3,29.32,104400.0,16.9743,16.9743,16.9627,16.9743,104400.0
2005-09-27 14:30:00,29.32,29.33,29.31,29.31,124000.0,16.9743,16.98,16.9685,16.9685,124000.0
2005-09-27 14:40:00,29.31,29.37,29.3,29.35,295800.0,16.9685,17.0032,16.9627,16.9916,295800.0
2005-09-27 14:50:00,29.33,29.39,29.31,29.39,371800.0,16.98,17.0148,16.9685,17.0148,371800.0
2005-09-27 15:00:00,29.39,29.43,29.39,29.4,223800.0,17.0148,17.0379,17.0148,17.0206,223800.0
2005-09-27 15:10:00,29.4,29.42,29.35,29.36,160200.0,17.0206,17.0321,16.9916,16.9974,160200.0
2005-09-27 15:20:00,29.35,29.36,29.33,29.35,286600.0,16.9916,16.9974,16.98,16.9916,286600.0
2005-09-27 15:30:00,29.35,29.35,29.3,29.31,220000.0,16.9916,16.9916,16.9627,16.9685,220000.0
2005-09-27 15:40:00,29.31,29.32,29.28,29.3,448600.0,16.9685,16.9743,16.9511,16.9627,448600.0
2005-09-27 15:50:00,29.3,29.3,29.29,29.29,364000.0,16.9627,16.9627,16.9569,16.9569,364000.0
2005-09-28 09:30:00,29.3,29.42,29.3,29.41,363400.0,16.9627,17.0321,16.9627,17.0264,363400.0
2005-09-28 09:40:00,29.4,29.45,29.35,29.35,116600.0,17.0206,17.0495,16.9916,16.9916,116600.0
2005-09-28 09:50:00,29.35,29.39,29.33,29.36,113400.0,16.9916,17.0148,16.98,16.9974,113400.0
2005-09-28 10:00:00,29.36,29.36,29.31,29.31,320000.0,16.9974,16.9974,16.9685,16.9685,320000.0
2005-09-28 10:10:00,29.31,29.33,29.3,29.3,265800.0,16.9685,16.98,16.9627,16.9627,265800.0
2005-09-28 10:20:00,29.3,29.33,29.3,29.32,225000.0,16.9627,16.98,16.9627,16.9743,225000.0
2005-09-28 10:30:00,29.31,29.36,29.31,29.33,174400.0,16.9685,16.9974,16.9685,16.98,174400.0
2005-09-28 10:40:00,29.32,29.33,29.31,29.33,185000.0,16.9743,16.98,16.9685,16.98,185000.0
2005-09-28 10:50:00,29.33,29.36,29.32,29.34,85000.0,16.98,16.9974,16.9743,16.9858,85000.0
2005-09-28 11:00:00,29.34,29.36,29.32,29.32,82000.0,16.9858,16.9974,16.9743,16.9743,82000.0
2005-09-28 11:10:00,29.32,29.33,29.31,29.31,69400.0,16.9743,16.98,16.9685,16.9685,69400.0
2005-09-28 11:20:00,29.31,29.33,29.31,29.33,83800.0,16.9685,16.98,16.9685,16.98,83800.0
2005-09-28 11:30:00,29.32,29.33,29.3,29.3,97200.0,16.9743,16.98,16.9627,16.9627,97200.0
2005-09-28 11:40:00,29.3,29.31,29.27,29.28,250600.0,16.9627,16.9685,16.9453,16.9511,250600.0
2005-09-28 11:50:00,29.27,29.29,29.25,29.25,161800.0,16.9453,16.9569,16.9337,16.9337,161800.0
2005-09-28 12:00:00,29.25,29.26,29.22,29.22,742800.0,16.9337,16.9395,16.9164,16.9164,742800.0
2005-09-28 12:10:00,29.22,29.22,29.13,29.13,247600.0,16.9164,16.9164,16.8643,16.8643,247600.0
2005-09-28 12:20:00,29.13,29.18,29.11,29.16,124800.0,16.8643,16.8932,16.8527,16.8816,124800.0
2005-09-28 12:30:00,29.16,29.17,29.13,29.16,234200.0,16.8816,16.8874,16.8643,16.8816,234200.0
2005-09-28 12:40:00,29.16,29.17,29.15,29.17,78600.0,16.8816,16.8874,16.8758,16.8874,78600.0
2005-09-28 12:50:00,29.17,29.18,29.17,29.18,105600.0,16.8874,16.8932,16.8874,16.8932,105600.0
2005-09-28 13:00:00,29.18,29.2,29.18,29.18,253200.0,16.8932,16.9048,16.8932,16.8932,253200.0
2005-09-28 13:10:00,29.18,29.19,29.15,29.17,92400.0,16.8932,16.899,16.8758,16.8874,92400.0
2005-09-28 13:20:00,29.16,29.17,29.15,29.16,644400.0,16.8816,16.8874,16.8758,16.8816,644400.0
2005-09-28 13:30:00,29.15,29.16,29.1,29.11,197600.0,16.8758,16.8816,16.8469,16.8527,197600.0
2005-09-28 13:40:00,29.11,29.12,29.08,29.08,192000.0,16.8527,16.8585,16.8353,16.8353,192000.0
2005-09-28 13:50:00,29.09,29.13,29.08,29.12,320800.0,16.8411,16.8643,16.8353,16.8585,320800.0
2005-09-28 14:00:00,29.12,29.15,29.12,29.13,104800.0,16.8585,16.8758,16.8585,16.8643,104800.0
2005-09-28 14:10:00,29.14,29.2,29.14,29.2,153400.0,16.87,16.9048,16.87,16.9048,153400.0
2005-09-28 14:20:00,29.2,29.32,29.2,29.31,213000.0,16.9048,16.9743,16.9048,16.9685,213000.0
2005-09-28 14:30:00,29.3,29.31,29.26,29.27,158200.0,16.9627,16.9685,16.9395,16.9453,158200.0
2005-09-28 14:40:00,29.27,29.28,29.25,29.25,184200.0,16.9453,16.9511,16.9337,16.9337,184200.0
2005-09-28 14:50:00,29.25,29.25,29.21,29.21,314800.0,16.9337,16.9337,16.9106,16.9106,314800.0
2005-09-28 15:00:00,29.21,29.23,29.17,29.18,244000.0,16.9106,16.9221,16.8874,16.8932,244000.0
2005-09-28 15:10:00,29.17,29.18,29.15,29.15,222800.0,16.8874,16.8932,16.8758,16.8758,222800.0
2005-09-28 15:20:00,29.16,29.16,29.1,29.1,275000.0,16.8816,16.8816,16.8469,16.8469,275000.0
2005-09-28 15:30:00,29.1,29.13,29.09,29.09,416800.0,16.8469,16.8643,16.8411,16.8411,416800.0
2005-09-28 15:40:00,29.09,29.11,29.06,29.1,312400.0,16.8411,16.8527,16.8237,16.8469,312400.0
2005-09-28 15:50:00,29.1,29.1,29.06,29.07,391800.0,16.8469,16.8469,16.8237,16.8295,391800.0
2005-09-29 09:30:00,29.05,29.1,29.05,29.08,316200.0,16.8179,16.8469,16.8179,16.8353,316200.0
2005-09-29 09:40:00,29.08,29.14,29.08,29.1,558600.0,16.8353,16.87,16.8353,16.8469,558600.0
2005-09-29 09:50:00,29.09,29.12,29.08,29.1,202000.0,16.8411,16.8585,16.8353,16.8469,202000.0
2005-09-29 10:00:00,29.09,29.11,29.07,29.1,296800.0,16.8411,16.8527,16.8295,16.8469,296800.0
2005-09-29 10:10:00,29.1,29.13,29.1,29.1,283600.0,16.8469,16.8643,16.8469,16.8469,283600.0
2005-09-29 10:20:00,29.1,29.23,29.1,29.21,400800.0,16.8469,16.9221,16.8469,16.9106,400800.0
2005-09-29 10:30:00,29.21,29.21,29.11,29.16,401800.0,16.9106,16.9106,16.8527,16.8816,401800.0
2005-09-29 10:40:00,29.15,29.18,29.15,29.15,239200.0,16.8758,16.8932,16.8758,16.8758,239200.0
2005-09-29 10:50:00,29.15,29.15,29.11,29.11,309200.0,16.8758,16.8758,16.8527,16.8527,309200.0
2005-09-29 11:00:00,29.11,29.11,29.02,29.02,477200.0,16.8527,16.8527,16.8006,16.8006,477200.0
2005-09-29 11:10:00,29.02,29.05,29.0,29.02,311800.0,16.8006,16.8179,16.789,16.8006,311800.0
2005-09-29 11:20:00,29.02,29.08,29.02,29.05,171800.0,16.8006,16.8353,16.8006,16.8179,171800.0
2005-09-29 11:30:00,29.04,29.06,29.04,29.05,141400.0,16.8121,16.8237,16.8121,16.8179,141400.0
2005-09-29 11:40:00,29.05,29.1,29.04,29.1,157600.0,16.8179,16.8469,16.8121,16.8469,157600.0
2005-09-29 11:50:00,29.08,29.17,29.08,29.16,510200.0,16.8353,16.8874,16.8353,16.8816,510200.0
2005-09-29 12:00:00,29.16,29.18,29.15,29.18,312400.0,16.8816,16.8932,16.8758,16.8932,312400.0
2005-09-29 12:10:00,29.18,29.22,29.18,29.21,160600.0,16.8932,16.9164,16.8932,16.9106,160600.0
2005-09-29 12:20:00,29.21,29.22,29.17,29.21,127400.0,16.9106,16.9164,16.8874,16.9106,127400.0
2005-09-29 12:30:00,29.21,29.21,29.16,29.17,120400.0,16.9106,16.9106,16.8816,16.8874,120400.0
2005-09-29 12:40:00,29.17,29.2,29.16,29.18,135600.0,16.8874,16.9048,16.8816,16.8932,135600.0
2005-09-29 12:50:00,29.18,29.19,29.18,29.19,141600.0,16.8932,16.899,16.8932,16.899,141600.0
2005-09-29 13:00:00,29.18,29.21,29.18,29.2,163600.0,16.8932,16.9106,16.8932,16.9048,163600.0
2005-09-29 13:10:00,29.2,29.28,29.2,29.28,318800.0,16.9048,16.9511,16.9048,16.9511,318800.0
2005-09-29 13:20:00,29.29,29.35,29.28,29.32,219000.0,16.9569,16.9916,16.9511,16.9743,219000.0
2005-09-29 13:30:00,29.32,29.38,29.31,29.31,221600.0,16.9743,17.009,16.9685,16.9685,221600.0
2005-09-29 13:40:00,29.31,29.36,29.31,29.35,270400.0,16.9685,16.9974,16.9685,16.9916,270400.0
2005-09-29 13:50:00,29.36,29.36,29.35,29.36,93600.0,16.9974,16.9974,16.9916,16.9974,93600.0
2005-09-29 14:00:00,29.36,29.5,29.35,29.49,245200.0,16.9974,17.0785,16.9916,17.0727,245200.0
2005-09-29 14:10:00,29.49,29.5,29.46,29.47,216800.0,17.0727,17.0785,17.0553,17.0611,216800.0
2005-09-29 14:20:00,29.47,29.47,29.44,29.45,199800.0,17.0611,17.0611,17.0437,17.0495,199800.0
2005-09-29 14:30:00,29.45,29.45,29.42,29.42,294800.0,17.0495,17.0495,17.0321,17.0321,294800.0
2005-09-29 14:40:00,29.42,29.46,29.41,29.41,164800.0,17.0321,17.0553,17.0264,17.0264,164800.0
2005-09-29 14:50:00,29.42,29.47,29.41,29.47,159000.0,17.0321,17.0611,17.0264,17.0611,159000.0
2005-09-29 15:00:00,29.48,29.5,29.46,29.5,271200.0,17.0669,17.0785,17.0553,17.0785,271200.0
2005-09-29 15:10:00,29.5,29.53,29.49,29.53,280000.0,17.0785,17.0958,17.0727,17.0958,280000.0
2005-09-29 15:20:00,29.54,29.57,29.52,29.54,250600.0,17.1016,17.119,17.09,17.1016,250600.0
2005-09-29 15:30:00,29.54,29.54,29.49,29.5,204000.0,17.1016,17.1016,17.0727,17.0785,204000.0
2005-09-29 15:40:00,29.5,29.52,29.49,29.49,336600.0,17.0785,17.09,17.0727,17.0727,336600.0
2005-09-29 15:50:00,29.49,29.52,29.47,29.51,607800.0,17.0727,17.09,17.0611,17.0842,607800.0
2005-09-30 09:30:00,29.41,29.42,29.39,29.41,270200.0,17.0264,17.0321,17.0148,17.0264,270200.0
2005-09-30 09:40:00,29.41,29.41,29.29,29.3,519000.0,17.0264,17.0264,16.9569,16.9627,519000.0
2005-09-30 09:50:00,29.3,29.31,29.26,29.3,245200.0,16.9627,16.9685,16.9395,16.9627,245200.0
2005-09-30 10:00:00,29.29,29.38,29.29,29.35,403000.0,16.9569,17.009,16.9569,16.9916,403000.0
2005-09-30 10:10:00,29.36,29.36,29.28,29.29,261000.0,16.9974,16.9974,16.9511,16.9569,261000.0
2005-09-30 10:20:00,29.29,29.34,29.29,29.29,218200.0,16.9569,16.9858,16.9569,16.9569,218200.0
2005-09-30 10:30:00,29.29,29.33,29.28,29.29,108800.0,16.9569,16.98,16.9511,16.9569,108800.0
2005-09-30 10:40:00,29.29,29.34,29.29,29.34,186200.0,16.9569,16.9858,16.9569,16.9858,186200.0
2005-09-30 10:50:00,29.33,29.34,29.31,29.31,154800.0,16.98,16.9858,16.9685,16.9685,154800.0
2005-09-30 11:00:00,29.31,29.31,29.27,29.28,116200.0,16.9685,16.9685,16.9453,16.9511,116200.0
2005-09-30 11:10:00,29.28,29.28,29.24,29.24,91800.0,16.9511,16.9511,16.9279,16.9279,91800.0
2005-09-30 11:20:00,29.24,29.24,29.21,29.21,131800.0,16.9279,16.9279,16.9106,16.9106,131800.0
2005-09-30 11:30:00,29.21,29.27,29.21,29.27,179000.0,16.9106,16.9453,16.9106,16.9453,179000.0
2005-09-30 11:40:00,29.27,29.27,29.26,29.26,96200.0,16.9453,16.9453,16.9395,16.9395,96200.0
2005-09-30 11:50:00,29.26,29.26,29.25,29.25,387400.0,16.9395,16.9395,16.9337,16.9337,387400.0
2005-09-30 12:00:00,29.25,29.26,29.23,29.25,155400.0,16.9337,16.9395,16.9221,16.9337,155400.0
2005-09-30 12:10:00,29.25,29.27,29.24,29.26,121200.0,16.9337,16.9453,16.9279,16.9395,121200.0
2005-09-30 12:20:00,29.26,29.27,29.23,29.25,186400.0,16.9395,16.9453,16.9221,16.9337,186400.0
2005-09-30 12:30:00,29.25,29.28,29.25,29.28,122600.0,16.9337,16.9511,16.9337,16.9511,122600.0
2005-09-30 12:40:00,29.28,29.29,29.28,29.29,110800.0,16.9511,16.9569,16.9511,16.9569,110800.0
2005-09-30 12:50:00,29.29,29.31,29.29,29.31,331800.0,16.9569,16.9685,16.9569,16.9685,331800.0
2005-09-30 13:00:00,29.31,29.32,29.3,29.3,149200.0,16.9685,16.9743,16.9627,16.9627,149200.0
2005-09-30 13:10:00,29.29,29.29,29.26,29.27,111400.0,16.9569,16.9569,16.9395,16.9453,111400.0
2005-09-30 13:20:00,29.27,29.27,29.24,29.25,113400.0,16.9453,16.9453,16.9279,16.9337,113400.0
2005-09-30 13:30:00,29.25,29.27,29.25,29.26,56400.0,16.9337,16.9453,16.9337,16.9395,56400.0
2005-09-30 13:40:00,29.25,29.27,29.25,29.25,98600.0,16.9337,16.9453,16.9337,16.9337,98600.0
2005-09-30 13:50:00,29.25,29.25,29.24,29.25,133600.0,16.9337,16.9337,16.9279,16.9337,133600.0
2005-09-30 14:00:00,29.25,29.28,29.24,29.28,132400.0,16.9337,16.9511,16.9279,16.9511,132400.0
2005-09-30 14:10:00,29.27,29.28,29.27,29.28,137000.0,16.9453,16.9511,16.9453,16.9511,137000.0
2005-09-30 14:20:00,29.28,29.31,29.28,29.3,148000.0,16.9511,16.9685,16.9511,16.9627,148000.0
2005-09-30 14:30:00,29.29,29.3,29.29,29.29,117800.0,16.9569,16.9627,16.9569,16.9569,117800.0
2005-09-30 14:40:00,29.29,29.29,29.28,29.28,113200.0,16.9569,16.9569,16.9511,16.9511,113200.0
2005-09-30 14:50:00,29.29,29.29,29.25,29.26,167800.0,16.9569,16.9569,16.9337,16.9395,167800.0
2005-09-30 15:00:00,29.25,29.26,29.25,29.25,131200.0,16.9337,16.9395,16.9337,16.9337,131200.0
2005-09-30 15:10:00,29.25,29.28,29.25,29.25,154600.0,16.9337,16.9511,16.9337,16.9337,154600.0
2005-09-30 15:20:00,29.25,29.26,29.25,29.25,213200.0,16.9337,16.9395,16.9337,16.9337,213200.0
2005-09-30 15:30:00,29.25,29.29,29.24,29.28,220800.0,16.9337,16.9569,16.9279,16.9511,220800.0
2005-09-30 15:40:00,29.27,29.32,29.27,29.31,311600.0,16.9453,16.9743,16.9453,16.9685,311600.0
2005-09-30 15:50:00,29.31,29.31,29.27,29.3,474200.0,16.9685,16.9685,16.9453,16.9627,474200.0
2005-10-03 09:30:00,29.25,29.25,29.22,29.25,309400.0,16.9337,16.9337,16.9164,16.9337,309400.0
2005-10-03 09:40:00,29.25,29.31,29.23,29.3,211000.0,16.9337,16.9685,16.9221,16.9627,211000.0
2005-10-03 09:50:00,29.31,29.34,29.28,29.29,284400.0,16.9685,16.9858,16.9511,16.9569,284400.0
2005-10-03 10:00:00,29.3,29.31,29.22,29.23,339400.0,16.9627,16.9685,16.9164,16.9221,339400.0
2005-10-03 10:10:00,29.23,29.24,29.1,29.14,388000.0,16.9221,16.9279,16.8469,16.87,388000.0
2005-10-03 10:20:00,29.14,29.16,29.11,29.11,195800.0,16.87,16.8816,16.8527,16.8527,195800.0
2005-10-03 10:30:00,29.11,29.12,29.08,29.09,193400.0,16.8527,16.8585,16.8353,16.8411,193400.0
2005-10-03 10:40:00,29.09,29.13,29.08,29.13,197800.0,16.8411,16.8643,16.8353,16.8643,197800.0
2005-10-03 10:50:00,29.13,29.14,29.11,29.11,210000.0,16.8643,16.87,16.8527,16.8527,210000.0
2005-10-03 11:00:00,29.11,29.13,29.1,29.11,98600.0,16.8527,16.8643,16.8469,16.8527,98600.0
2005-10-03 11:10:00,29.11,29.13,29.1,29.12,136400.0,16.8527,16.8643,16.8469,16.8585,136400.0
2005-10-03 11:20:00,29.12,29.17,29.12,29.14,156200.0,16.8585,16.8874,16.8585,16.87,156200.0
2005-10-03 11:30:00,29.14,29.15,29.12,29.13,79200.0,16.87,16.8758,16.8585,16.8643,79200.0
2005-10-03 11:40:00,29.13,29.13,29.11,29.13,78400.0,16.8643,16.8643,16.8527,16.8643,78400.0
2005-10-03 11:50:00,29.13,29.14,29.13,29.13,53600.0,16.8643,16.87,16.8643,16.8643,53600.0
2005-10-03 12:00:00,29.13,29.15,29.13,29.14,99800.0,16.8643,16.8758,16.8643,16.87,99800.0
2005-10-03 12:10:00,29.14,29.17,29.13,29.13,93800.0,16.87,16.8874,16.8643,16.8643,93800.0
2005-10-03 12:20:00,29.14,29.16,29.13,29.16,125600.0,16.87,16.8816,16.8643,16.8816,125600.0
2005-10-03 12:30:00,29.16,29.18,29.15,29.18,231800.0,16.8816,16.8932,16.8758,16.8932,231800.0
2005-10-03 12:40:00,29.18,29.23,29.17,29.22,152200.0,16.8932,16.9221,16.8874,16.9164,152200.0
2005-10-03 12:50:00,29.23,29.23,29.17,29.18,151000.0,16.9221,16.9221,16.8874,16.8932,151000.0
2005-10-03 13:00:00,29.17,29.18,29.16,29.18,201400.0,16.8874,16.8932,16.8816,16.8932,201400.0
2005-10-03 13:10:00,29.18,29.18,29.16,29.17,152400.0,16.8932,16.8932,16.8816,16.8874,152400.0
2005-10-03 13:20:00,29.17,29.19,29.15,29.16,123000.0,16.8874,16.899,16.8758,16.8816,123000.0
2005-10-03 13:30:00,29.15,29.18,29.15,29.17,126000.0,16.8758,16.8932,16.8758,16.8874,126000.0
2005-10-03 13:40:00,29.17,29.18,29.16,29.16,88600.0,16.8874,16.8932,16.8816,16.8816,88600.0
2005-10-03 13:50:00,29.16,29.21,29.16,29.2,126400.0,16.8816,16.9106,16.8816,16.9048,126400.0
2005-10-03 14:00:00,29.21,29.21,29.2,29.21,268600.0,16.9106,16.9106,16.9048,16.9106,268600.0
2005-10-03 14:10:00,29.2,29.21,29.18,29.19,110200.0,16.9048,16.9106,16.8932,16.899,110200.0
2005-10-03 14:20:00,29.19,29.2,29.14,29.18,154600.0,16.899,16.9048,16.87,16.8932,154600.0
2005-10-03 14:30:00,29.19,29.2,29.15,29.18,169400.0,16.899,16.9048,16.8758,16.8932,169400.0
2005-10-03 14:40:00,29.18,29.21,29.18,29.21,199200.0,16.8932,16.9106,16.8932,16.9106,199200.0
2005-10-03 14:50:00,29.21,29.22,29.18,29.2,146000.0,16.9106,16.9164,16.8932,16.9048,146000.0
2005-10-03 15:00:00,29.2,29.25,29.19,29.19,201000.0,16.9048,16.9337,16.899,16.899,201000.0
2005-10-03 15:10:00,29.18,29.19,29.16,29.18,155000.0,16.8932,16.899,16.8816,16.8932,155000.0
2005-10-03 15:20:00,29.18,29.18,29.16,29.17,173600.0,16.8932,16.8932,16.8816,16.8874,173600.0
2005-10-03 15:30:00,29.17,29.23,29.17,29.22,298400.0,16.8874,16.9221,16.8874,16.9164,298400.0
2005-10-03 15:40:00,29.22,29.22,29.19,29.22,236800.0,16.9164,16.9164,16.899,16.9164,236800.0
2005-10-03 15:50:00,29.22,29.24,29.21,29.23,370000.0,16.9164,16.9279,16.9106,16.9221,370000.0
2005-10-04 09:30:00,29.23,29.31,29.23,29.27,275600.0,16.9221,16.9685,16.9221,16.9453,275600.0
2005-10-04 09:40:00,29.27,29.34,29.26,29.27,142600.0,16.9453,16.9858,16.9395,16.9453,142600.0
2005-10-04 09:50:00,29.27,29.31,29.27,29.27,138400.0,16.9453,16.9685,16.9453,16.9453,138400.0
2005-10-04 10:00:00,29.28,29.32,29.27,29.31,203800.0,16.9511,16.9743,16.9453,16.9685,203800.0
2005-10-04 10:10:00,29.31,29.42,29.31,29.42,189800.0,16.9685,17.0321,16.9685,17.0321,189800.0
2005-10-04 10:20:00,29.42,29.45,29.39,29.43,224600.0,17.0321,17.0495,17.0148,17.0379,224600.0
2005-10-04 10:30:00,29.43,29.44,29.35,29.35,150800.0,17.0379,17.0437,16.9916,16.9916,150800.0
2005-10-04 10:40:00,29.35,29.36,29.31,29.32,220000.0,16.9916,16.9974,16.9685,16.9743,220000.0
2005-10-04 10:50:00,29.32,29.34,29.3,29.34,144000.0,16.9743,16.9858,16.9627,16.9858,144000.0
2005-10-04 11:00:00,29.33,29.34,29.31,29.34,181600.0,16.98,16.9858,16.9685,16.9858,181600.0
2005-10-04 11:10:00,29.34,29.35,29.33,29.34,240200.0,16.9858,16.9916,16.98,16.9858,240200.0
2005-10-04 11:20:00,29.34,29.35,29.34,29.34,271200.0,16.9858,16.9916,16.9858,16.9858,271200.0
2005-10-04 11:30:00,29.34,29.36,29.33,29.35,163800.0,16.9858,16.9974,16.98,16.9916,163800.0
2005-10-04 11:40:00,29.35,29.37,29.35,29.36,95600.0,16.9916,17.0032,16.9916,16.9974,95600.0
2005-10-04 11:50:00,29.36,29.37,29.35,29.37,66600.0,16.9974,17.0032,16.9916,17.0032,66600.0
2005-10-04 12:00:00,29.37,29.37,29.35,29.35,110600.0,17.0032,17.0032,16.9916,16.9916,110600.0
2005-10-04 12:10:00,29.35,29.37,29.35,29.36,114200.0,16.9916,17.0032,16.9916,16.9974,114200.0
2005-10-04 12:20:00,29.36,29.38,29.36,29.37,202800.0,16.9974,17.009,16.9974,17.0032,202800.0
2005-10-04 12:30:00,29.36,29.38,29.35,29.36,139600.0,16.9974,17.009,16.9916,16.9974,139600.0
2005-10-04 12:40:00,29.36,29.38,29.34,29.38,117200.0,16.9974,17.009,16.9858,17.009,117200.0
2005-10-04 12:50:00,29.37,29.38,29.34,29.35,51200.0,17.0032,17.009,16.9858,16.9916,51200.0
2005-10-04 13:00:00,29.35,29.36,29.35,29.35,106000.0,16.9916,16.9974,16.9916,16.9916,106000.0
2005-10-04 13:10:00,29.35,29.36,29.34,29.36,169000.0,16.9916,16.9974,16.9858,16.9974,169000.0
2005-10-04 13:20:00,29.36,29.36,29.33,29.33,122200.0,16.9974,16.9974,16.98,16.98,122200.0
2005-10-04 13:30:00,29.33,29.33,29.27,29.28,115800.0,16.98,16.98,16.9453,16.9511,115800.0
2005-10-04 13:40:00,29.28,29.28,29.25,29.27,90800.0,16.9511,16.9511,16.9337,16.9453,90800.0
2005-10-04 13:50:00,29.27,29.27,29.24,29.25,121600.0,16.9453,16.9453,16.9279,16.9337,121600.0
2005-10-04 14:00:00,29.25,29.25,29.23,29.25,176200.0,16.9337,16.9337,16.9221,16.9337,176200.0
2005-10-04 14:10:00,29.25,29.25,29.22,29.23,122200.0,16.9337,16.9337,16.9164,16.9221,122200.0
2005-10-04 14:20:00,29.23,29.23,29.11,29.11,268800.0,16.9221,16.9221,16.8527,16.8527,268800.0
2005-10-04 14:30:00,29.11,29.14,29.07,29.09,245000.0,16.8527,16.87,16.8295,16.8411,245000.0
2005-10-04 14:40:00,29.09,29.11,29.09,29.11,308000.0,16.8411,16.8527,16.8411,16.8527,308000.0
2005-10-04 14:50:00,29.11,29.13,29.02,29.02,186000.0,16.8527,16.8643,16.8006,16.8006,186000.0
2005-10-04 15:00:00,29.02,29.05,29.01,29.03,347800.0,16.8006,16.8179,16.7948,16.8064,347800.0
2005-10-04 15:10:00,29.02,29.02,28.93,28.94,451400.0,16.8006,16.8006,16.7485,16.7543,451400.0
2005-10-04 15:20:00,28.94,28.95,28.9,28.95,403800.0,16.7543,16.76,16.7311,16.76,403800.0
2005-10-04 15:30:00,28.95,29.0,28.95,29.0,358400.0,16.76,16.789,16.76,16.789,358400.0
2005-10-04 15:40:00,29.0,29.01,28.95,28.95,544600.0,16.789,16.7948,16.76,16.76,544600.0
2005-10-04 15:50:00,28.95,28.95,28.87,28.89,630200.0,16.76,16.76,16.7137,16.7253,630200.0
2005-10-05 09:30:00,28.89,28.91,28.88,28.9,395000.0,16.7253,16.7369,16.7195,16.7311,395000.0
2005-10-05 09:40:00,28.9,28.96,28.89,28.93,269200.0,16.7311,16.7658,16.7253,16.7485,269200.0
2005-10-05 09:50:00,28.93,28.93,28.88,28.9,164800.0,16.7485,16.7485,16.7195,16.7311,164800.0
2005-10-05 10:00:00,28.91,28.93,28.87,28.87,391000.0,16.7369,16.7485,16.7137,16.7137,391000.0
2005-10-05 10:10:00,28.87,28.93,28.86,28.92,422000.0,16.7137,16.7485,16.7079,16.7427,422000.0
2005-10-05 10:20:00,28.92,28.96,28.92,28.95,229000.0,16.7427,16.7658,16.7427,16.76,229000.0
2005-10-05 10:30:00,28.95,29.04,28.94,29.03,445000.0,16.76,16.8121,16.7543,16.8064,445000.0
2005-10-05 10:40:00,29.03,29.06,29.02,29.03,184800.0,16.8064,16.8237,16.8006,16.8064,184800.0
2005-10-05 10:50:00,29.03,29.03,29.0,29.0,187000.0,16.8064,16.8064,16.789,16.789,187000.0
2005-10-05 11:00:00,29.0,29.02,28.98,29.02,198200.0,16.789,16.8006,16.7774,16.8006,198200.0
2005-10-05 11:10:00,29.02,29.08,29.02,29.07,214800.0,16.8006,16.8353,16.8006,16.8295,214800.0
2005-10-05 11:20:00,29.08,29.08,28.99,28.99,175600.0,16.8353,16.8353,16.7832,16.7832,175600.0
2005-10-05 11:30:00,28.99,29.02,28.97,29.01,236000.0,16.7832,16.8006,16.7716,16.7948,236000.0
2005-10-05 11:40:00,29.0,29.04,29.0,29.02,120400.0,16.789,16.8121,16.789,16.8006,120400.0
2005-10-05 11:50:00,29.01,29.04,28.97,29.04,162400.0,16.7948,16.8121,16.7716,16.8121,162400.0
2005-10-05 12:00:00,29.04,29.04,28.98,28.99,178400.0,16.8121,16.8121,16.7774,16.7832,178400.0
2005-10-05 12:10:00,28.99,29.04,28.98,29.03,158200.0,16.7832,16.8121,16.7774,16.8064,158200.0
2005-10-05 12:20:00,29.04,29.06,29.0,29.04,142600.0,16.8121,16.8237,16.789,16.8121,142600.0
2005-10-05 12:30:00,29.04,29.13,29.04,29.07,117600.0,16.8121,16.8643,16.8121,16.8295,117600.0
2005-10-05 12:40:00,29.07,29.08,29.04,29.04,132600.0,16.8295,16.8353,16.8121,16.8121,132600.0
2005-10-05 12:50:00,29.04,29.04,28.99,29.04,140800.0,16.8121,16.8121,16.7832,16.8121,140800.0
2005-10-05 13:00:00,29.04,29.09,29.03,29.09,89000.0,16.8121,16.8411,16.8064,16.8411,89000.0
2005-10-05 13:10:00,29.09,29.09,29.03,29.07,69000.0,16.8411,16.8411,16.8064,16.8295,69000.0
2005-10-05 13:20:00,29.07,29.12,29.04,29.05,116800.0,16.8295,16.8585,16.8121,16.8179,116800.0
2005-10-05 13:30:00,29.05,29.07,29.03,29.04,193600.0,16.8179,16.8295,16.8064,16.8121,193600.0
2005-10-05 13:40:00,29.05,29.05,29.02,29.02,209600.0,16.8179,16.8179,16.8006,16.8006,209600.0
2005-10-05 13:50:00,29.02,29.02,29.0,29.01,104200.0,16.8006,16.8006,16.789,16.7948,104200.0
2005-10-05 14:00:00,29.01,29.02,29.0,29.0,83200.0,16.7948,16.8006,16.789,16.789,83200.0
2005-10-05 14:10:00,29.0,29.09,29.0,29.04,155800.0,16.789,16.8411,16.789,16.8121,155800.0
2005-10-05 14:20:00,29.04,29.1,29.03,29.05,126800.0,16.8121,16.8469,16.8064,16.8179,126800.0
2005-10-05 14:30:00,29.05,29.07,29.01,29.01,190200.0,16.8179,16.8295,16.7948,16.7948,190200.0
2005-10-05 14:40:00,29.01,29.07,29.01,29.02,132800.0,16.7948,16.8295,16.7948,16.8006,132800.0
2005-10-05 14:50:00,29.02,29.07,29.01,29.02,170000.0,16.8006,16.8295,16.7948,16.8006,170000.0
2005-10-05 15:00:00,29.02,29.05,29.0,29.02,186600.0,16.8006,16.8179,16.789,16.8006,186600.0
2005-10-05 15:10:00,29.02,29.02,29.0,29.0,177400.0,16.8006,16.8006,16.789,16.789,177400.0
2005-10-05 15:20:00,29.0,29.0,28.95,29.0,477600.0,16.789,16.789,16.76,16.789,477600.0
2005-10-05 15:30:00,29.0,29.0,28.91,28.95,240800.0,16.789,16.789,16.7369,16.76,240800.0
2005-10-05 15:40:00,28.95,28.96,28.91,28.94,541600.0,16.76,16.7658,16.7369,16.7543,541600.0
2005-10-05 15:50:00,28.94,28.94,28.89,28.89,542000.0,16.7543,16.7543,16.7253,16.7253,542000.0
2005-10-06 09:30:00,28.85,28.95,28.83,28.92,291600.0,16.7022,16.76,16.6906,16.7427,291600.0
2005-10-06 09:40:00,28.91,28.98,28.91,28.93,327000.0,16.7369,16.7774,16.7369,16.7485,327000.0
2005-10-06 09:50:00,28.93,29.15,28.92,29.15,206400.0,16.7485,16.8758,16.7427,16.8758,206400.0
2005-10-06 10:00:00,29.16,29.2,29.09,29.09,179000.0,16.8816,16.9048,16.8411,16.8411,179000.0
2005-10-06 10:10:00,29.08,29.18,29.07,29.14,184000.0,16.8353,16.8932,16.8295,16.87,184000.0
2005-10-06 10:20:00,29.14,29.17,29.1,29.14,192000.0,16.87,16.8874,16.8469,16.87,192000.0
2005-10-06 10:30:00,29.14,29.18,29.1,29.11,172800.0,16.87,16.8932,16.8469,16.8527,172800.0
2005-10-06 10:40:00,29.11,29.17,29.11,29.13,274400.0,16.8527,16.8874,16.8527,16.8643,274400.0
2005-10-06 10:50:00,29.13,29.13,29.08,29.09,171400.0,16.8643,16.8643,16.8353,16.8411,171400.0
2005-10-06 11:00:00,29.1,29.14,29.08,29.14,176600.0,16.8469,16.87,16.8353,16.87,176600.0
2005-10-06 11:10:00,29.13,29.25,29.13,29.25,287800.0,16.8643,16.9337,16.8643,16.9337,287800.0
2005-10-06 11:20:00,29.25,29.27,29.21,29.22,157600.0,16.9337,16.9453,16.9106,16.9164,157600.0
2005-10-06 11:30:00,29.21,29.23,29.21,29.23,503800.0,16.9106,16.9221,16.9106,16.9221,503800.0
2005-10-06 11:40:00,29.23,29.23,29.16,29.22,209200.0,16.9221,16.9221,16.8816,16.9164,209200.0
2005-10-06 11:50:00,29.22,29.25,29.22,29.22,89400.0,16.9164,16.9337,16.9164,16.9164,89400.0
2005-10-06 12:00:00,29.22,29.28,29.22,29.25,164400.0,16.9164,16.9511,16.9164,16.9337,164400.0
2005-10-06 12:10:00,29.25,29.27,29.2,29.21,126200.0,16.9337,16.9453,16.9048,16.9106,126200.0
2005-10-06 12:20:00,29.2,29.25,29.14,29.14,191000.0,16.9048,16.9337,16.87,16.87,191000.0
2005-10-06 12:30:00,29.13,29.13,29.07,29.09,205200.0,16.8643,16.8643,16.8295,16.8411,205200.0
2005-10-06 12:40:00,29.1,29.21,29.07,29.21,212200.0,16.8469,16.9106,16.8295,16.9106,212200.0
2005-10-06 12:50:00,29.21,29.25,29.2,29.23,108600.0,16.9106,16.9337,16.9048,16.9221,108600.0
2005-10-06 13:00:00,29.23,29.28,29.22,29.23,158000.0,16.9221,16.9511,16.9164,16.9221,158000.0
2005-10-06 13:10:00,29.24,29.28,29.22,29.24,151000.0,16.9279,16.9511,16.9164,16.9279,151000.0
2005-10-06 13:20:00,29.25,29.25,29.19,29.23,151200.0,16.9337,16.9337,16.899,16.9221,151200.0
2005-10-06 13:30:00,29.23,29.24,29.2,29.2,135200.0,16.9221,16.9279,16.9048,16.9048,135200.0
2005-10-06 13:40:00,29.2,29.21,29.16,29.19,134000.0,16.9048,16.9106,16.8816,16.899,134000.0
2005-10-06 13:50:00,29.19,29.2,29.07,29.08,266000.0,16.899,16.9048,16.8295,16.8353,266000.0
2005-10-06 14:00:00,29.08,29.08,29.0,29.06,245400.0,16.8353,16.8353,16.789,16.8237,245400.0
2005-10-06 14:10:00,29.06,29.11,29.05,29.09,136400.0,16.8237,16.8527,16.8179,16.8411,136400.0
2005-10-06 14:20:00,29.09,29.1,29.04,29.09,260200.0,16.8411,16.8469,16.8121,16.8411,260200.0
2005-10-06 14:30:00,29.08,29.09,29.02,29.03,177000.0,16.8353,16.8411,16.8006,16.8064,177000.0
2005-10-06 14:40:00,29.04,29.1,29.03,29.08,233000.0,16.8121,16.8469,16.8064,16.8353,233000.0
2005-10-06 14:50:00,29.08,29.08,29.01,29.04,236000.0,16.8353,16.8353,16.7948,16.8121,236000.0
2005-10-06 15:00:00,29.05,29.05,29.01,29.02,225800.0,16.8179,16.8179,16.7948,16.8006,225800.0
2005-10-06 15:10:00,29.02,29.1,29.02,29.07,263000.0,16.8006,16.8469,16.8006,16.8295,263000.0
2005-10-06 15:20:00,29.06,29.06,29.0,29.0,274600.0,16.8237,16.8237,16.789,16.789,274600.0
2005-10-06 15:30:00,28.99,29.0,28.91,28.93,438600.0,16.7832,16.789,16.7369,16.7485,438600.0
2005-10-06 15:40:00,28.93,29.11,28.92,29.1,518800.0,16.7485,16.8527,16.7427,16.8469,518800.0
2005-10-06 15:50:00,29.1,29.21,29.1,29.15,716400.0,16.8469,16.9106,16.8469,16.8758,716400.0
2005-10-07 09:30:00,29.43,29.53,29.27,29.31,589400.0,17.0379,17.0958,16.9453,16.9685,589400.0
2005-10-07 09:40:00,29.31,29.36,29.29,29.29,300600.0,16.9685,16.9974,16.9569,16.9569,300600.0
2005-10-07 09:50:00,29.3,29.36,29.28,29.35,288800.0,16.9627,16.9974,16.9511,16.9916,288800.0
2005-10-07 10:00:00,29.35,29.36,29.3,29.33,194000.0,16.9916,16.9974,16.9627,16.98,194000.0
2005-10-07 10:10:00,29.33,29.36,29.3,29.3,226400.0,16.98,16.9974,16.9627,16.9627,226400.0
2005-10-07 10:20:00,29.3,29.33,29.25,29.25,422200.0,16.9627,16.98,16.9337,16.9337,422200.0
2005-10-07 10:30:00,29.25,29.3,29.25,29.26,279800.0,16.9337,16.9627,16.9337,16.9395,279800.0
2005-10-07 10:40:00,29.27,29.27,29.23,29.25,221600.0,16.9453,16.9453,16.9221,16.9337,221600.0
2005-10-07 10:50:00,29.25,29.29,29.23,29.28,257800.0,16.9337,16.9569,16.9221,16.9511,257800.0
2005-10-07 11:00:00,29.27,29.3,29.25,29.25,204000.0,16.9453,16.9627,16.9337,16.9337,204000.0
2005-10-07 11:10:00,29.25,29.27,29.24,29.25,126400.0,16.9337,16.9453,16.9279,16.9337,126400.0
2005-10-07 11:20:00,29.25,29.31,29.25,29.26,100200.0,16.9337,16.9685,16.9337,16.9395,100200.0
2005-10-07 11:30:00,29.26,29.28,29.24,29.26,165400.0,16.9395,16.9511,16.9279,16.9395,165400.0
2005-10-07 11:40:00,29.27,29.28,29.25,29.27,106200.0,16.9453,16.9511,16.9337,16.9453,106200.0
2005-10-07 11:50:00,29.27,29.33,29.25,29.28,138200.0,16.9453,16.98,16.9337,16.9511,138200.0
2005-10-07 12:00:00,29.28,29.3,29.25,29.29,99000.0,16.9511,16.9627,16.9337,16.9569,99000.0
2005-10-07 12:10:00,29.29,29.31,29.25,29.25,70000.0,16.9569,16.9685,16.9337,16.9337,70000.0
2005-10-07 12:20:00,29.25,29.28,29.25,29.28,154400.0,16.9337,16.9511,16.9337,16.9511,154400.0
2005-10-07 12:30:00,29.28,29.28,29.25,29.27,121400.0,16.9511,16.9511,16.9337,16.9453,121400.0
2005-10-07 12:40:00,29.26,29.27,29.25,29.25,181400.0,16.9395,16.9453,16.9337,16.9337,181400.0
2005-10-07 12:50:00,29.25,29.26,29.25,29.25,162200.0,16.9337,16.9395,16.9337,16.9337,162200.0
2005-10-07 13:00:00,29.25,29.25,29.21,29.25,133600.0,16.9337,16.9337,16.9106,16.9337,133600.0
2005-10-07 13:10:00,29.25,29.28,29.25,29.25,47400.0,16.9337,16.9511,16.9337,16.9337,47400.0
2005-10-07 13:20:00,29.25,29.29,29.25,29.26,91800.0,16.9337,16.9569,16.9337,16.9395,91800.0
2005-10-07 13:30:00,29.26,29.28,29.26,29.26,60200.0,16.9395,16.9511,16.9395,16.9395,60200.0
2005-10-07 13:40:00,29.26,29.29,29.26,29.27,115400.0,16.9395,16.9569,16.9395,16.9453,115400.0
2005-10-07 13:50:00,29.27,29.27,29.23,29.25,133000.0,16.9453,16.9453,16.9221,16.9337,133000.0
2005-10-07 14:00:00,29.25,29.25,29.16,29.19,189200.0,16.9337,16.9337,16.8816,16.899,189200.0
2005-10-07 14:10:00,29.19,29.21,29.18,29.19,129200.0,16.899,16.9106,16.8932,16.899,129200.0
2005-10-07 14:20:00,29.19,29.22,29.18,29.2,120200.0,16.899,16.9164,16.8932,16.9048,120200.0
2005-10-07 14:30:00,29.2,29.23,29.2,29.22,105200.0,16.9048,16.9221,16.9048,16.9164,105200.0
2005-10-07 14:40:00,29.22,29.27,29.22,29.26,175800.0,16.9164,16.9453,16.9164,16.9395,175800.0
2005-10-07 14:50:00,29.27,29.28,29.2,29.22,156600.0,16.9453,16.9511,16.9048,16.9164,156600.0
2005-10-07 15:00:00,29.22,29.25,29.2,29.24,143400.0,16.9164,16.9337,16.9048,16.9279,143400.0
2005-10-07 15:10:00,29.24,29.25,29.21,29.24,90000.0,16.9279,16.9337,16.9106,16.9279,90000.0
2005-10-07 15:20:00,29.24,29.25,29.23,29.23,183400.0,16.9279,16.9337,16.9221,16.9221,183400.0
2005-10-07 15:30:00,29.24,29.25,29.23,29.23,104600.0,16.9279,16.9337,16.9221,16.9221,104600.0
2005-10-07 15:40:00,29.24,29.28,29.23,29.28,215200.0,16.9279,16.9511,16.9221,16.9511,215200.0
2005-10-07 15:50:00,29.28,29.3,29.27,29.28,250800.0,16.9511,16.9627,16.9453,16.9511,250800.0
2005-10-10 09:30:00,29.26,29.28,29.21,29.25,158200.0,16.9395,16.9511,16.9106,16.9337,158200.0
2005-10-10 09:40:00,29.25,29.28,29.18,29.2,201000.0,16.9337,16.9511,16.8932,16.9048,201000.0
2005-10-10 09:50:00,29.2,29.2,29.18,29.18,168200.0,16.9048,16.9048,16.8932,16.8932,168200.0
2005-10-10 10:00:00,29.18,29.2,29.02,29.18,341200.0,16.8932,16.9048,16.8006,16.8932,341200.0
2005-10-10 10:10:00,29.18,29.18,29.13,29.15,189600.0,16.8932,16.8932,16.8643,16.8758,189600.0
2005-10-10 10:20:00,29.14,29.21,29.14,29.17,147800.0,16.87,16.9106,16.87,16.8874,147800.0
2005-10-10 10:30:00,29.17,29.2,29.14,29.15,109600.0,16.8874,16.9048,16.87,16.8758,109600.0
2005-10-10 10:40:00,29.16,29.23,29.15,29.2,172000.0,16.8816,16.9221,16.8758,16.9048,172000.0
2005-10-10 10:50:00,29.19,29.23,29.18,29.22,123000.0,16.899,16.9221,16.8932,16.9164,123000.0
2005-10-10 11:00:00,29.22,29.24,29.2,29.23,157000.0,16.9164,16.9279,16.9048,16.9221,157000.0
2005-10-10 11:10:00,29.23,29.23,29.18,29.18,173200.0,16.9221,16.9221,16.8932,16.8932,173200.0
2005-10-10 11:20:00,29.18,29.22,29.18,29.21,189000.0,16.8932,16.9164,16.8932,16.9106,189000.0
2005-10-10 11:30:00,29.21,29.23,29.15,29.15,190200.0,16.9106,16.9221,16.8758,16.8758,190200.0
2005-10-10 11:40:00,29.16,29.17,29.14,29.15,265200.0,16.8816,16.8874,16.87,16.8758,265200.0
2005-10-10 11:50:00,29.15,29.17,29.13,29.15,142800.0,16.8758,16.8874,16.8643,16.8758,142800.0
2005-10-10 12:00:00,29.15,29.18,29.14,29.18,294000.0,16.8758,16.8932,16.87,16.8932,294000.0
2005-10-10 12:10:00,29.18,29.19,29.15,29.16,151400.0,16.8932,16.899,16.8758,16.8816,151400.0
2005-10-10 12:20:00,29.16,29.19,29.15,29.18,326400.0,16.8816,16.899,16.8758,16.8932,326400.0
2005-10-10 12:30:00,29.18,29.2,29.15,29.2,146000.0,16.8932,16.9048,16.8758,16.9048,146000.0
2005-10-10 12:40:00,29.2,29.22,29.18,29.19,151600.0,16.9048,16.9164,16.8932,16.899,151600.0
2005-10-10 12:50:00,29.19,29.25,29.18,29.23,345400.0,16.899,16.9337,16.8932,16.9221,345400.0
2005-10-10 13:00:00,29.23,29.23,29.2,29.22,151200.0,16.9221,16.9221,16.9048,16.9164,151200.0
2005-10-10 13:10:00,29.22,29.24,29.22,29.22,212200.0,16.9164,16.9279,16.9164,16.9164,212200.0
2005-10-10 13:20:00,29.22,29.23,29.2,29.23,167000.0,16.9164,16.9221,16.9048,16.9221,167000.0
2005-10-10 13:30:00,29.23,29.23,29.22,29.23,111600.0,16.9221,16.9221,16.9164,16.9221,111600.0
2005-10-10 13:40:00,29.23,29.23,29.18,29.21,165600.0,16.9221,16.9221,16.8932,16.9106,165600.0
2005-10-10 13:50:00,29.21,29.21,29.18,29.2,119200.0,16.9106,16.9106,16.8932,16.9048,119200.0
2005-10-10 14:00:00,29.2,29.2,29.18,29.18,137400.0,16.9048,16.9048,16.8932,16.8932,137400.0
2005-10-10 14:10:00,29.18,29.18,29.13,29.14,228600.0,16.8932,16.8932,16.8643,16.87,228600.0
2005-10-10 14:20:00,29.14,29.15,29.1,29.1,228000.0,16.87,16.8758,16.8469,16.8469,228000.0
2005-10-10 14:30:00,29.1,29.11,29.06,29.07,244000.0,16.8469,16.8527,16.8237,16.8295,244000.0
2005-10-10 14:40:00,29.06,29.08,29.05,29.05,273000.0,16.8237,16.8353,16.8179,16.8179,273000.0
2005-10-10 14:50:00,29.05,29.09,29.03,29.07,391400.0,16.8179,16.8411,16.8064,16.8295,391400.0
2005-10-10 15:00:00,29.07,29.09,29.06,29.07,172800.0,16.8295,16.8411,16.8237,16.8295,172800.0
2005-10-10 15:10:00,29.07,29.09,29.03,29.03,311400.0,16.8295,16.8411,16.8064,16.8064,311400.0
2005-10-10 15:20:00,29.03,29.04,28.99,28.99,529800.0,16.8064,16.8121,16.7832,16.7832,529800.0
2005-10-10 15:30:00,28.99,29.03,28.95,29.02,548200.0,16.7832,16.8064,16.76,16.8006,548200.0
2005-10-10 15:40:00,29.03,29.03,28.93,28.93,574400.0,16.8064,16.8064,16.7485,16.7485,574400.0
2005-10-10 15:50:00,28.93,28.95,28.92,28.93,711200.0,16.7485,16.76,16.7427,16.7485,711200.0
2005-10-11 09:30:00,28.95,28.99,28.93,28.95,276800.0,16.76,16.7832,16.7485,16.76,276800.0
2005-10-11 09:40:00,28.95,29.04,28.95,29.02,290000.0,16.76,16.8121,16.76,16.8006,290000.0
2005-10-11 09:50:00,29.02,29.03,28.99,29.02,226800.0,16.8006,16.8064,16.7832,16.8006,226800.0
2005-10-11 10:00:00,29.0,29.03,29.0,29.0,207000.0,16.789,16.8064,16.789,16.789,207000.0
2005-10-11 10:10:00,29.0,29.0,28.98,29.0,270400.0,16.789,16.789,16.7774,16.789,270400.0
2005-10-11 10:20:00,29.0,29.04,28.98,29.0,144800.0,16.789,16.8121,16.7774,16.789,144800.0
2005-10-11 10:30:00,29.0,29.04,28.99,28.99,255400.0,16.789,16.8121,16.7832,16.7832,255400.0
2005-10-11 10:40:00,28.99,29.02,28.98,28.99,262600.0,16.7832,16.8006,16.7774,16.7832,262600.0
2005-10-11 10:50:00,29.0,29.0,28.94,28.97,323600.0,16.789,16.789,16.7543,16.7716,323600.0
2005-10-11 11:00:00,28.97,28.99,28.94,28.98,200800.0,16.7716,16.7832,16.7543,16.7774,200800.0
2005-10-11 11:10:00,28.98,28.99,28.89,28.99,228000.0,16.7774,16.7832,16.7253,16.7832,228000.0
2005-10-11 11:20:00,28.99,28.99,28.93,28.96,200000.0,16.7832,16.7832,16.7485,16.7658,200000.0
2005-10-11 11:30:00,28.96,28.97,28.95,28.95,111400.0,16.7658,16.7716,16.76,16.76,111400.0
2005-10-11 11:40:00,28.96,28.98,28.95,28.96,136200.0,16.7658,16.7774,16.76,16.7658,136200.0
2005-10-11 11:50:00,28.96,29.0,28.95,29.0,231200.0,16.7658,16.789,16.76,16.789,231200.0
2005-10-11 12:00:00,29.0,29.0,28.98,28.99,300000.0,16.789,16.789,16.7774,16.7832,300000.0
2005-10-11 12:10:00,29.0,29.0,28.96,28.96,119400.0,16.789,16.789,16.7658,16.7658,119400.0
2005-10-11 12:20:00,28.95,28.96,28.94,28.95,183600.0,16.76,16.7658,16.7543,16.76,183600.0
2005-10-11 12:30:00,28.95,29.0,28.95,29.0,203200.0,16.76,16.789,16.76,16.789,203200.0
2005-10-11 12:40:00,29.0,29.02,28.99,29.0,204000.0,16.789,16.8006,16.7832,16.789,204000.0
2005-10-11 12:50:00,29.0,29.0,28.98,28.98,127200.0,16.789,16.789,16.7774,16.7774,127200.0
2005-10-11 13:00:00,28.98,28.99,28.97,28.98,87200.0,16.7774,16.7832,16.7716,16.7774,87200.0
2005-10-11 13:10:00,28.98,29.02,28.98,29.0,261000.0,16.7774,16.8006,16.7774,16.789,261000.0
2005-10-11 13:20:00,29.0,29.02,29.0,29.0,122400.0,16.789,16.8006,16.789,16.789,122400.0
2005-10-11 13:30:00,29.0,29.01,28.99,28.99,185200.0,16.789,16.7948,16.7832,16.7832,185200.0
2005-10-11 13:40:00,29.0,29.0,28.99,28.99,180000.0,16.789,16.789,16.7832,16.7832,180000.0
2005-10-11 13:50:00,28.99,29.0,28.95,28.98,131000.0,16.7832,16.789,16.76,16.7774,131000.0
2005-10-11 14:00:00,28.98,28.99,28.92,28.98,272000.0,16.7774,16.7832,16.7427,16.7774,272000.0
2005-10-11 14:10:00,28.98,29.11,28.97,29.04,346600.0,16.7774,16.8527,16.7716,16.8121,346600.0
2005-10-11 14:20:00,29.04,29.11,29.03,29.03,146200.0,16.8121,16.8527,16.8064,16.8064,146200.0
2005-10-11 14:30:00,29.03,29.03,28.99,28.99,205600.0,16.8064,16.8064,16.7832,16.7832,205600.0
2005-10-11 14:40:00,28.98,28.99,28.96,28.97,441800.0,16.7774,16.7832,16.7658,16.7716,441800.0
2005-10-11 14:50:00,28.96,28.98,28.9,28.93,392200.0,16.7658,16.7774,16.7311,16.7485,392200.0
2005-10-11 15:00:00,28.92,28.99,28.92,28.95,210400.0,16.7427,16.7832,16.7427,16.76,210400.0
2005-10-11 15:10:00,28.95,28.99,28.95,28.95,250400.0,16.76,16.7832,16.76,16.76,250400.0
2005-10-11 15:20:00,28.96,28.96,28.88,28.9,257200.0,16.7658,16.7658,16.7195,16.7311,257200.0
2005-10-11 15:30:00,28.91,28.93,28.9,28.91,365600.0,16.7369,16.7485,16.7311,16.7369,365600.0
2005-10-11 15:40:00,28.91,28.96,28.91,28.92,631200.0,16.7369,16.7658,16.7369,16.7427,631200.0
2005-10-11 15:50:00,28.92,28.93,28.9,28.92,260600.0,16.7427,16.7485,16.7311,16.7427,260600.0
2005-10-12 09:30:00,28.93,29.04,28.93,29.04,302600.0,16.7485,16.8121,16.7485,16.8121,302600.0
2005-10-12 09:40:00,29.04,29.13,29.0,29.13,326000.0,16.8121,16.8643,16.789,16.8643,326000.0
2005-10-12 09:50:00,29.13,29.18,29.09,29.16,166800.0,16.8643,16.8932,16.8411,16.8816,166800.0
2005-10-12 10:00:00,29.17,29.18,29.06,29.06,198400.0,16.8874,16.8932,16.8237,16.8237,198400.0
2005-10-12 10:10:00,29.06,29.09,29.04,29.09,283000.0,16.8237,16.8411,16.8121,16.8411,283000.0
2005-10-12 10:20:00,29.09,29.09,29.0,29.06,217000.0,16.8411,16.8411,16.789,16.8237,217000.0
2005-10-12 10:30:00,29.06,29.06,29.0,29.0,284400.0,16.8237,16.8237,16.789,16.789,284400.0
2005-10-12 10:40:00,29.0,29.08,29.0,29.03,192000.0,16.789,16.8353,16.789,16.8064,192000.0
2005-10-12 10:50:00,29.03,29.03,29.0,29.03,277200.0,16.8064,16.8064,16.789,16.8064,277200.0
2005-10-12 11:00:00,29.03,29.04,29.0,29.03,179800.0,16.8064,16.8121,16.789,16.8064,179800.0
2005-10-12 11:10:00,29.03,29.08,29.01,29.06,155000.0,16.8064,16.8353,16.7948,16.8237,155000.0
2005-10-12 11:20:00,29.07,29.07,29.03,29.04,159200.0,16.8295,16.8295,16.8064,16.8121,159200.0
2005-10-12 11:30:00,29.04,29.06,29.01,29.02,230600.0,16.8121,16.8237,16.7948,16.8006,230600.0
2005-10-12 11:40:00,29.01,29.03,29.0,29.0,116800.0,16.7948,16.8064,16.789,16.789,116800.0
2005-10-12 11:50:00,29.0,29.03,28.98,28.98,222800.0,16.789,16.8064,16.7774,16.7774,222800.0
2005-10-12 12:00:00,28.99,29.02,28.96,29.0,432200.0,16.7832,16.8006,16.7658,16.789,432200.0
2005-10-12 12:10:00,29.0,29.06,29.0,29.03,211600.0,16.789,16.8237,16.789,16.8064,211600.0
2005-10-12 12:20:00,29.04,29.04,29.0,29.0,174800.0,16.8121,16.8121,16.789,16.789,174800.0
2005-10-12 12:30:00,29.0,29.03,29.0,29.0,105600.0,16.789,16.8064,16.789,16.789,105600.0
2005-10-12 12:40:00,29.0,29.02,28.98,28.98,209000.0,16.789,16.8006,16.7774,16.7774,209000.0
2005-10-12 12:50:00,28.98,29.0,28.98,28.99,123400.0,16.7774,16.789,16.7774,16.7832,123400.0
2005-10-12 13:00:00,29.0,29.0,28.98,29.0,100400.0,16.789,16.789,16.7774,16.789,100400.0
2005-10-12 13:10:00,29.0,29.02,28.97,29.02,235800.0,16.789,16.8006,16.7716,16.8006,235800.0
2005-10-12 13:20:00,29.03,29.05,28.98,28.98,148200.0,16.8064,16.8179,16.7774,16.7774,148200.0
2005-10-12 13:30:00,28.98,28.99,28.94,28.98,222400.0,16.7774,16.7832,16.7543,16.7774,222400.0
2005-10-12 13:40:00,28.98,28.98,28.92,28.92,267000.0,16.7774,16.7774,16.7427,16.7427,267000.0
2005-10-12 13:50:00,28.92,28.95,28.91,28.95,194800.0,16.7427,16.76,16.7369,16.76,194800.0
2005-10-12 14:00:00,28.94,28.99,28.92,28.96,166600.0,16.7543,16.7832,16.7427,16.7658,166600.0
2005-10-12 14:10:00,28.95,28.95,28.87,28.91,175400.0,16.76,16.76,16.7137,16.7369,175400.0
2005-10-12 14:20:00,28.91,28.91,28.81,28.88,288400.0,16.7369,16.7369,16.679,16.7195,288400.0
2005-10-12 14:30:00,28.88,28.92,28.85,28.9,252000.0,16.7195,16.7427,16.7022,16.7311,252000.0
2005-10-12 14:40:00,28.89,28.97,28.88,28.93,155400.0,16.7253,16.7716,16.7195,16.7485,155400.0
2005-10-12 14:50:00,28.93,28.93,28.88,28.89,218600.0,16.7485,16.7485,16.7195,16.7253,218600.0
2005-10-12 15:00:00,28.89,29.0,28.88,28.98,331800.0,16.7253,16.789,16.7195,16.7774,331800.0
2005-10-12 15:10:00,28.98,29.0,28.93,28.93,200400.0,16.7774,16.789,16.7485,16.7485,200400.0
2005-10-12 15:20:00,28.93,29.03,28.93,28.97,276600.0,16.7485,16.8064,16.7485,16.7716,276600.0
2005-10-12 15:30:00,28.97,28.98,28.9,28.9,286000.0,16.7716,16.7774,16.7311,16.7311,286000.0
2005-10-12 15:40:00,28.9,29.0,28.9,28.99,346000.0,16.7311,16.789,16.7311,16.7832,346000.0
2005-10-12 15:50:00,28.99,29.0,28.92,28.94,338400.0,16.7832,16.789,16.7427,16.7543,338400.0
2005-10-13 09:30:00,28.84,28.98,28.83,28.97,251800.0,16.6964,16.7774,16.6906,16.7716,251800.0
2005-10-13 09:40:00,28.98,28.99,28.92,28.96,226200.0,16.7774,16.7832,16.7427,16.7658,226200.0
2005-10-13 09:50:00,28.95,29.03,28.93,29.01,155400.0,16.76,16.8064,16.7485,16.7948,155400.0
2005-10-13 10:00:00,29.01,29.09,28.98,29.09,199800.0,16.7948,16.8411,16.7774,16.8411,199800.0
2005-10-13 10:10:00,29.09,29.09,29.02,29.03,149400.0,16.8411,16.8411,16.8006,16.8064,149400.0
2005-10-13 10:20:00,29.03,29.08,29.02,29.06,133400.0,16.8064,16.8353,16.8006,16.8237,133400.0
2005-10-13 10:30:00,29.07,29.09,29.0,29.05,216800.0,16.8295,16.8411,16.789,16.8179,216800.0
2005-10-13 10:40:00,29.05,29.05,29.02,29.05,215600.0,16.8179,16.8179,16.8006,16.8179,215600.0
2005-10-13 10:50:00,29.05,29.06,29.04,29.06,107400.0,16.8179,16.8237,16.8121,16.8237,107400.0
2005-10-13 11:00:00,29.05,29.08,29.0,29.0,122400.0,16.8179,16.8353,16.789,16.789,122400.0
2005-10-13 11:10:00,29.0,29.02,28.98,29.0,179000.0,16.789,16.8006,16.7774,16.789,179000.0
2005-10-13 11:20:00,29.0,29.02,28.99,29.0,94800.0,16.789,16.8006,16.7832,16.789,94800.0
2005-10-13 11:30:00,29.01,29.01,28.96,28.98,174200.0,16.7948,16.7948,16.7658,16.7774,174200.0
2005-10-13 11:40:00,28.98,29.0,28.97,28.98,126800.0,16.7774,16.789,16.7716,16.7774,126800.0
2005-10-13 11:50:00,28.97,28.98,28.92,28.92,233600.0,16.7716,16.7774,16.7427,16.7427,233600.0
2005-10-13 12:00:00,28.92,28.97,28.92,28.95,501600.0,16.7427,16.7716,16.7427,16.76,501600.0
2005-10-13 12:10:00,28.95,29.0,28.95,29.0,226200.0,16.76,16.789,16.76,16.789,226200.0
2005-10-13 12:20:00,28.99,29.0,28.96,29.0,143600.0,16.7832,16.789,16.7658,16.789,143600.0
2005-10-13 12:30:00,29.0,29.03,29.0,29.01,122000.0,16.789,16.8064,16.789,16.7948,122000.0
2005-10-13 12:40:00,29.0,29.09,29.0,29.09,143600.0,16.789,16.8411,16.789,16.8411,143600.0
2005-10-13 12:50:00,29.09,29.11,29.03,29.09,115800.0,16.8411,16.8527,16.8064,16.8411,115800.0
2005-10-13 13:00:00,29.09,29.1,29.06,29.07,112800.0,16.8411,16.8469,16.8237,16.8295,112800.0
2005-10-13 13:10:00,29.06,29.11,29.04,29.09,80000.0,16.8237,16.8527,16.8121,16.8411,80000.0
2005-10-13 13:20:00,29.09,29.09,29.05,29.06,106400.0,16.8411,16.8411,16.8179,16.8237,106400.0
2005-10-13 13:30:00,29.07,29.08,29.03,29.05,57800.0,16.8295,16.8353,16.8064,16.8179,57800.0
2005-10-13 13:40:00,29.05,29.07,29.0,29.06,184600.0,16.8179,16.8295,16.789,16.8237,184600.0
2005-10-13 13:50:00,29.06,29.12,29.06,29.11,207000.0,16.8237,16.8585,16.8237,16.8527,207000.0
2005-10-13 14:00:00,29.11,29.19,29.11,29.18,255000.0,16.8527,16.899,16.8527,16.8932,255000.0
2005-10-13 14:10:00,29.18,29.18,29.09,29.16,151600.0,16.8932,16.8932,16.8411,16.8816,151600.0
2005-10-13 14:20:00,29.16,29.25,29.15,29.17,241600.0,16.8816,16.9337,16.8758,16.8874,241600.0
2005-10-13 14:30:00,29.17,29.28,29.17,29.27,215000.0,16.8874,16.9511,16.8874,16.9453,215000.0
2005-10-13 14:40:00,29.26,29.28,29.19,29.23,222000.0,16.9395,16.9511,16.899,16.9221,222000.0
2005-10-13 14:50:00,29.24,29.24,29.18,29.22,311200.0,16.9279,16.9279,16.8932,16.9164,311200.0
2005-10-13 15:00:00,29.22,29.3,29.21,29.27,214400.0,16.9164,16.9627,16.9106,16.9453,214400.0
2005-10-13 15:10:00,29.27,29.28,29.24,29.25,238200.0,16.9453,16.9511,16.9279,16.9337,238200.0
2005-10-13 15:20:00,29.25,29.3,29.25,29.3,234800.0,16.9337,16.9627,16.9337,16.9627,234800.0
2005-10-13 15:30:00,29.3,29.31,29.27,29.3,344200.0,16.9627,16.9685,16.9453,16.9627,344200.0
2005-10-13 15:40:00,29.31,29.38,29.3,29.36,589400.0,16.9685,17.009,16.9627,16.9974,589400.0
2005-10-13 15:50:00,29.36,29.38,29.28,29.28,440600.0,16.9974,17.009,16.9511,16.9511,440600.0
2005-10-14 09:30:00,29.42,29.46,29.4,29.45,251400.0,17.0321,17.0553,17.0206,17.0495,251400.0
2005-10-14 09:40:00,29.45,29.49,29.43,29.48,309200.0,17.0495,17.0727,17.0379,17.0669,309200.0
2005-10-14 09:50:00,29.48,29.53,29.43,29.43,372000.0,17.0669,17.0958,17.0379,17.0379,372000.0
2005-10-14 10:00:00,29.44,29.5,29.43,29.46,179400.0,17.0437,17.0785,17.0379,17.0553,179400.0
2005-10-14 10:10:00,29.46,29.46,29.34,29.36,271200.0,17.0553,17.0553,16.9858,16.9974,271200.0
2005-10-14 10:20:00,29.36,29.4,29.33,29.34,173400.0,16.9974,17.0206,16.98,16.9858,173400.0
2005-10-14 10:30:00,29.34,29.42,29.33,29.41,319600.0,16.9858,17.0321,16.98,17.0264,319600.0
2005-10-14 10:40:00,29.43,29.43,29.35,29.38,281000.0,17.0379,17.0379,16.9916,17.009,281000.0
2005-10-14 10:50:00,29.38,29.38,29.32,29.33,232200.0,17.009,17.009,16.9743,16.98,232200.0
2005-10-14 11:00:00,29.33,29.36,29.33,29.35,181600.0,16.98,16.9974,16.98,16.9916,181600.0
2005-10-14 11:10:00,29.35,29.48,29.35,29.48,209800.0,16.9916,17.0669,16.9916,17.0669,209800.0
2005-10-14 11:20:00,29.47,29.47,29.4,29.43,280800.0,17.0611,17.0611,17.0206,17.0379,280800.0
2005-10-14 11:30:00,29.42,29.42,29.36,29.39,78200.0,17.0321,17.0321,16.9974,17.0148,78200.0
2005-10-14 11:40:00,29.39,29.4,29.36,29.39,87800.0,17.0148,17.0206,16.9974,17.0148,87800.0
2005-10-14 11:50:00,29.39,29.42,29.38,29.4,169400.0,17.0148,17.0321,17.009,17.0206,169400.0
2005-10-14 12:00:00,29.4,29.47,29.39,29.46,162600.0,17.0206,17.0611,17.0148,17.0553,162600.0
2005-10-14 12:10:00,29.46,29.52,29.46,29.51,167200.0,17.0553,17.09,17.0553,17.0842,167200.0
2005-10-14 12:20:00,29.51,29.53,29.49,29.5,101000.0,17.0842,17.0958,17.0727,17.0785,101000.0
2005-10-14 12:30:00,29.5,29.5,29.46,29.47,118400.0,17.0785,17.0785,17.0553,17.0611,118400.0
2005-10-14 12:40:00,29.47,29.48,29.43,29.46,105400.0,17.0611,17.0669,17.0379,17.0553,105400.0
2005-10-14 12:50:00,29.47,29.47,29.38,29.39,128800.0,17.0611,17.0611,17.009,17.0148,128800.0
2005-10-14 13:00:00,29.38,29.43,29.38,29.41,127600.0,17.009,17.0379,17.009,17.0264,127600.0
2005-10-14 13:10:00,29.41,29.44,29.41,29.43,109200.0,17.0264,17.0437,17.0264,17.0379,109200.0
2005-10-14 13:20:00,29.43,29.48,29.43,29.48,107200.0,17.0379,17.0669,17.0379,17.0669,107200.0
2005-10-14 13:30:00,29.48,29.5,29.43,29.45,117400.0,17.0669,17.0785,17.0379,17.0495,117400.0
2005-10-14 13:40:00,29.45,29.48,29.43,29.43,131800.0,17.0495,17.0669,17.0379,17.0379,131800.0
2005-10-14 13:50:00,29.43,29.46,29.43,29.44,116600.0,17.0379,17.0553,17.0379,17.0437,116600.0
2005-10-14 14:00:00,29.44,29.45,29.42,29.43,234200.0,17.0437,17.0495,17.0321,17.0379,234200.0
2005-10-14 14:10:00,29.43,29.45,29.41,29.43,140800.0,17.0379,17.0495,17.0264,17.0379,140800.0
2005-10-14 14:20:00,29.43,29.45,29.42,29.43,89400.0,17.0379,17.0495,17.0321,17.0379,89400.0
2005-10-14 14:30:00,29.43,29.46,29.42,29.43,109800.0,17.0379,17.0553,17.0321,17.0379,109800.0
2005-10-14 14:40:00,29.43,29.44,29.42,29.44,113600.0,17.0379,17.0437,17.0321,17.0437,113600.0
2005-10-14 14:50:00,29.44,29.5,29.43,29.45,171000.0,17.0437,17.0785,17.0379,17.0495,171000.0
2005-10-14 15:00:00,29.45,29.5,29.44,29.49,215400.0,17.0495,17.0785,17.0437,17.0727,215400.0
2005-10-14 15:10:00,29.49,29.5,29.48,29.49,137800.0,17.0727,17.0785,17.0669,17.0727,137800.0
2005-10-14 15:20:00,29.49,29.55,29.49,29.53,172200.0,17.0727,17.1074,17.0727,17.0958,172200.0
2005-10-14 15:30:00,29.54,29.61,29.52,29.61,293600.0,17.1016,17.1421,17.09,17.1421,293600.0
2005-10-14 15:40:00,29.61,29.61,29.55,29.58,227000.0,17.1421,17.1421,17.1074,17.1248,227000.0
2005-10-14 15:50:00,29.57,29.58,29.5,29.51,453800.0,17.119,17.1248,17.0785,17.0842,453800.0
2005-10-17 09:30:00,29.55,29.58,29.52,29.58,324000.0,17.1074,17.1248,17.09,17.1248,324000.0
2005-10-17 09:40:00,29.58,29.68,29.57,29.66,264600.0,17.1248,17.1827,17.119,17.1711,264600.0
2005-10-17 09:50:00,29.67,29.67,29.56,29.63,119600.0,17.1769,17.1769,17.1132,17.1537,119600.0
2005-10-17 10:00:00,29.63,29.66,29.6,29.63,195800.0,17.1537,17.1711,17.1364,17.1537,195800.0
2005-10-17 10:10:00,29.62,29.67,29.6,29.65,135600.0,17.1479,17.1769,17.1364,17.1653,135600.0
2005-10-17 10:20:00,29.64,29.66,29.63,29.65,238200.0,17.1595,17.1711,17.1537,17.1653,238200.0
2005-10-17 10:30:00,29.64,29.65,29.58,29.6,181400.0,17.1595,17.1653,17.1248,17.1364,181400.0
2005-10-17 10:40:00,29.6,29.63,29.58,29.63,212200.0,17.1364,17.1537,17.1248,17.1537,212200.0
2005-10-17 10:50:00,29.63,29.63,29.6,29.62,168400.0,17.1537,17.1537,17.1364,17.1479,168400.0
2005-10-17 11:00:00,29.62,29.63,29.59,29.6,152800.0,17.1479,17.1537,17.1306,17.1364,152800.0
2005-10-17 11:10:00,29.6,29.63,29.58,29.6,140800.0,17.1364,17.1537,17.1248,17.1364,140800.0
2005-10-17 11:20:00,29.6,29.61,29.54,29.55,162200.0,17.1364,17.1421,17.1016,17.1074,162200.0
2005-10-17 11:30:00,29.54,29.55,29.51,29.51,129400.0,17.1016,17.1074,17.0842,17.0842,129400.0
2005-10-17 11:40:00,29.52,29.53,29.5,29.5,178200.0,17.09,17.0958,17.0785,17.0785,178200.0
2005-10-17 11:50:00,29.5,29.52,29.49,29.52,157200.0,17.0785,17.09,17.0727,17.09,157200.0
2005-10-17 12:00:00,29.51,29.52,29.5,29.5,142800.0,17.0842,17.09,17.0785,17.0785,142800.0
2005-10-17 12:10:00,29.5,29.5,29.4,29.44,168800.0,17.0785,17.0785,17.0206,17.0437,168800.0
2005-10-17 12:20:00,29.44,29.49,29.43,29.48,151000.0,17.0437,17.0727,17.0379,17.0669,151000.0
2005-10-17 12:30:00,29.48,29.49,29.46,29.46,106400.0,17.0669,17.0727,17.0553,17.0553,106400.0
2005-10-17 12:40:00,29.46,29.47,29.4,29.43,250200.0,17.0553,17.0611,17.0206,17.0379,250200.0
2005-10-17 12:50:00,29.43,29.45,29.4,29.43,144000.0,17.0379,17.0495,17.0206,17.0379,144000.0
2005-10-17 13:00:00,29.43,29.44,29.43,29.43,157000.0,17.0379,17.0437,17.0379,17.0379,157000.0
2005-10-17 13:10:00,29.43,29.43,29.41,29.43,120600.0,17.0379,17.0379,17.0264,17.0379,120600.0
2005-10-17 13:20:00,29.42,29.46,29.42,29.46,150000.0,17.0321,17.0553,17.0321,17.0553,150000.0
2005-10-17 13:30:00,29.46,29.46,29.42,29.43,90000.0,17.0553,17.0553,17.0321,17.0379,90000.0
2005-10-17 13:40:00,29.43,29.45,29.43,29.45,104200.0,17.0379,17.0495,17.0379,17.0495,104200.0
2005-10-17 13:50:00,29.45,29.47,29.43,29.43,112000.0,17.0495,17.0611,17.0379,17.0379,112000.0
2005-10-17 14:00:00,29.43,29.44,29.4,29.41,148800.0,17.0379,17.0437,17.0206,17.0264,148800.0
2005-10-17 14:10:00,29.42,29.43,29.4,29.41,159800.0,17.0321,17.0379,17.0206,17.0264,159800.0
2005-10-17 14:20:00,29.41,29.43,29.37,29.37,120800.0,17.0264,17.0379,17.0032,17.0032,120800.0
2005-10-17 14:30:00,29.37,29.4,29.36,29.4,103200.0,17.0032,17.0206,16.9974,17.0206,103200.0
2005-10-17 14:40:00,29.4,29.41,29.37,29.37,199400.0,17.0206,17.0264,17.0032,17.0032,199400.0
2005-10-17 14:50:00,29.37,29.39,29.36,29.38,148000.0,17.0032,17.0148,16.9974,17.009,148000.0
2005-10-17 15:00:00,29.38,29.41,29.37,29.39,130400.0,17.009,17.0264,17.0032,17.0148,130400.0
2005-10-17 15:10:00,29.39,29.46,29.39,29.46,171800.0,17.0148,17.0553,17.0148,17.0553,171800.0
2005-10-17 15:20:00,29.46,29.5,29.42,29.5,321000.0,17.0553,17.0785,17.0321,17.0785,321000.0
2005-10-17 15:30:00,29.49,29.52,29.49,29.5,173400.0,17.0727,17.09,17.0727,17.0785,173400.0
2005-10-17 15:40:00,29.5,29.58,29.5,29.55,263000.0,17.0785,17.1248,17.0785,17.1074,263000.0
2005-10-17 15:50:00,29.55,29.57,29.5,29.57,303200.0,17.1074,17.119,17.0785,17.119,303200.0
2005-10-18 09:30:00,29.57,29.68,29.56,29.56,284200.0,17.119,17.1827,17.1132,17.1132,284200.0
2005-10-18 09:40:00,29.56,29.58,29.5,29.5,409200.0,17.1132,17.1248,17.0785,17.0785,409200.0
2005-10-18 09:50:00,29.5,29.5,29.46,29.46,286000.0,17.0785,17.0785,17.0553,17.0553,286000.0
2005-10-18 10:00:00,29.46,29.6,29.43,29.56,312400.0,17.0553,17.1364,17.0379,17.1132,312400.0
2005-10-18 10:10:00,29.56,29.57,29.54,29.55,272200.0,17.1132,17.119,17.1016,17.1074,272200.0
2005-10-18 10:20:00,29.55,29.59,29.52,29.56,238000.0,17.1074,17.1306,17.09,17.1132,238000.0
2005-10-18 10:30:00,29.55,29.55,29.46,29.48,238200.0,17.1074,17.1074,17.0553,17.0669,238200.0
2005-10-18 10:40:00,29.48,29.49,29.44,29.45,296800.0,17.0669,17.0727,17.0437,17.0495,296800.0
2005-10-18 10:50:00,29.45,29.47,29.43,29.45,168000.0,17.0495,17.0611,17.0379,17.0495,168000.0
2005-10-18 11:00:00,29.45,29.55,29.44,29.54,248200.0,17.0495,17.1074,17.0437,17.1016,248200.0
2005-10-18 11:10:00,29.54,29.61,29.53,29.54,296200.0,17.1016,17.1421,17.0958,17.1016,296200.0
2005-10-18 11:20:00,29.54,29.56,29.51,29.53,418600.0,17.1016,17.1132,17.0842,17.0958,418600.0
2005-10-18 11:30:00,29.53,29.55,29.5,29.5,141200.0,17.0958,17.1074,17.0785,17.0785,141200.0
2005-10-18 11:40:00,29.5,29.52,29.5,29.51,152200.0,17.0785,17.09,17.0785,17.0842,152200.0
2005-10-18 11:50:00,29.5,29.53,29.5,29.52,117400.0,17.0785,17.0958,17.0785,17.09,117400.0
2005-10-18 12:00:00,29.52,29.61,29.52,29.58,129400.0,17.09,17.1421,17.09,17.1248,129400.0
2005-10-18 12:10:00,29.57,29.57,29.5,29.5,188200.0,17.119,17.119,17.0785,17.0785,188200.0
2005-10-18 12:20:00,29.5,29.54,29.5,29.51,151000.0,17.0785,17.1016,17.0785,17.0842,151000.0
2005-10-18 12:30:00,29.52,29.55,29.5,29.54,89200.0,17.09,17.1074,17.0785,17.1016,89200.0
2005-10-18 12:40:00,29.54,29.54,29.48,29.48,98400.0,17.1016,17.1016,17.0669,17.0669,98400.0
2005-10-18 12:50:00,29.48,29.5,29.48,29.5,74600.0,17.0669,17.0785,17.0669,17.0785,74600.0
2005-10-18 13:00:00,29.5,29.54,29.49,29.53,96800.0,17.0785,17.1016,17.0727,17.0958,96800.0
2005-10-18 13:10:00,29.53,29.54,29.47,29.48,108400.0,17.0958,17.1016,17.0611,17.0669,108400.0
2005-10-18 13:20:00,29.47,29.49,29.45,29.48,231800.0,17.0611,17.0727,17.0495,17.0669,231800.0
2005-10-18 13:30:00,29.48,29.48,29.4,29.43,250800.0,17.0669,17.0669,17.0206,17.0379,250800.0
2005-10-18 13:40:00,29.45,29.52,29.44,29.49,152800.0,17.0495,17.09,17.0437,17.0727,152800.0
2005-10-18 13:50:00,29.49,29.49,29.44,29.47,83800.0,17.0727,17.0727,17.0437,17.0611,83800.0
2005-10-18 14:00:00,29.47,29.52,29.43,29.5,215800.0,17.0611,17.09,17.0379,17.0785,215800.0
2005-10-18 14:10:00,29.5,29.5,29.47,29.48,138400.0,17.0785,17.0785,17.0611,17.0669,138400.0
2005-10-18 14:20:00,29.48,29.49,29.46,29.49,136200.0,17.0669,17.0727,17.0553,17.0727,136200.0
2005-10-18 14:30:00,29.49,29.52,29.46,29.51,95600.0,17.0727,17.09,17.0553,17.0842,95600.0
2005-10-18 14:40:00,29.51,29.53,29.48,29.51,147400.0,17.0842,17.0958,17.0669,17.0842,147400.0
2005-10-18 14:50:00,29.51,29.53,29.46,29.5,209000.0,17.0842,17.0958,17.0553,17.0785,209000.0
2005-10-18 15:00:00,29.49,29.5,29.47,29.48,123800.0,17.0727,17.0785,17.0611,17.0669,123800.0
2005-10-18 15:10:00,29.49,29.54,29.49,29.5,284800.0,17.0727,17.1016,17.0727,17.0785,284800.0
2005-10-18 15:20:00,29.5,29.52,29.5,29.5,436600.0,17.0785,17.09,17.0785,17.0785,436600.0
2005-10-18 15:30:00,29.51,29.51,29.48,29.48,322600.0,17.0842,17.0842,17.0669,17.0669,322600.0
2005-10-18 15:40:00,29.48,29.48,29.43,29.45,316800.0,17.0669,17.0669,17.0379,17.0495,316800.0
2005-10-18 15:50:00,29.46,29.47,29.43,29.45,437000.0,17.0553,17.0611,17.0379,17.0495,437000.0
2005-10-19 09:30:00,29.28,29.38,29.25,29.36,312600.0,16.9511,17.009,16.9337,16.9974,312600.0
2005-10-19 09:40:00,29.36,29.36,29.29,29.29,176400.0,16.9974,16.9974,16.9569,16.9569,176400.0
2005-10-19 09:50:00,29.29,29.45,29.29,29.42,157000.0,16.9569,17.0495,16.9569,17.0321,157000.0
2005-10-19 10:00:00,29.42,29.46,29.4,29.42,95600.0,17.0321,17.0553,17.0206,17.0321,95600.0
2005-10-19 10:10:00,29.42,29.49,29.41,29.48,318400.0,17.0321,17.0727,17.0264,17.0669,318400.0
2005-10-19 10:20:00,29.48,29.49,29.42,29.46,75000.0,17.0669,17.0727,17.0321,17.0553,75000.0
2005-10-19 10:30:00,29.46,29.6,29.46,29.6,400600.0,17.0553,17.1364,17.0553,17.1364,400600.0
2005-10-19 10:40:00,29.6,29.63,29.55,29.59,503800.0,17.1364,17.1537,17.1074,17.1306,503800.0
2005-10-19 10:50:00,29.59,29.59,29.52,29.54,128200.0,17.1306,17.1306,17.09,17.1016,128200.0
2005-10-19 11:00:00,29.54,29.57,29.48,29.49,198800.0,17.1016,17.119,17.0669,17.0727,198800.0
2005-10-19 11:10:00,29.49,29.51,29.47,29.47,106400.0,17.0727,17.0842,17.0611,17.0611,106400.0
2005-10-19 11:20:00,29.47,29.47,29.36,29.41,189200.0,17.0611,17.0611,16.9974,17.0264,189200.0
2005-10-19 11:30:00,29.41,29.49,29.4,29.41,136800.0,17.0264,17.0727,17.0206,17.0264,136800.0
2005-10-19 11:40:00,29.41,29.48,29.41,29.48,155000.0,17.0264,17.0669,17.0264,17.0669,155000.0
2005-10-19 11:50:00,29.48,29.48,29.42,29.45,112600.0,17.0669,17.0669,17.0321,17.0495,112600.0
2005-10-19 12:00:00,29.46,29.52,29.46,29.48,137800.0,17.0553,17.09,17.0553,17.0669,137800.0
2005-10-19 12:10:00,29.49,29.55,29.49,29.49,81600.0,17.0727,17.1074,17.0727,17.0727,81600.0
2005-10-19 12:20:00,29.49,29.54,29.49,29.53,116800.0,17.0727,17.1016,17.0727,17.0958,116800.0
2005-10-19 12:30:00,29.52,29.6,29.52,29.58,161800.0,17.09,17.1364,17.09,17.1248,161800.0
2005-10-19 12:40:00,29.59,29.6,29.49,29.52,156600.0,17.1306,17.1364,17.0727,17.09,156600.0
2005-10-19 12:50:00,29.52,29.54,29.5,29.53,77400.0,17.09,17.1016,17.0785,17.0958,77400.0
2005-10-19 13:00:00,29.52,29.52,29.48,29.51,149200.0,17.09,17.09,17.0669,17.0842,149200.0
2005-10-19 13:10:00,29.52,29.57,29.52,29.53,112400.0,17.09,17.119,17.09,17.0958,112400.0
2005-10-19 13:20:00,29.53,29.56,29.5,29.53,122400.0,17.0958,17.1132,17.0785,17.0958,122400.0
2005-10-19 13:30:00,29.53,29.58,29.52,29.56,218800.0,17.0958,17.1248,17.09,17.1132,218800.0
2005-10-19 13:40:00,29.56,29.58,29.55,29.55,205800.0,17.1132,17.1248,17.1074,17.1074,205800.0
2005-10-19 13:50:00,29.56,29.57,29.55,29.57,121400.0,17.1132,17.119,17.1074,17.119,121400.0
2005-10-19 14:00:00,29.57,29.6,29.54,29.57,472800.0,17.119,17.1364,17.1016,17.119,472800.0
2005-10-19 14:10:00,29.57,29.6,29.56,29.58,135800.0,17.119,17.1364,17.1132,17.1248,135800.0
2005-10-19 14:20:00,29.58,29.61,29.57,29.6,256000.0,17.1248,17.1421,17.119,17.1364,256000.0
2005-10-19 14:30:00,29.61,29.68,29.6,29.68,233400.0,17.1421,17.1827,17.1364,17.1827,233400.0
2005-10-19 14:40:00,29.68,29.73,29.66,29.73,204200.0,17.1827,17.2116,17.1711,17.2116,204200.0
2005-10-19 14:50:00,29.73,29.84,29.7,29.83,419000.0,17.2116,17.2753,17.1942,17.2695,419000.0
2005-10-19 15:00:00,29.83,29.86,29.81,29.82,199200.0,17.2695,17.2869,17.2579,17.2637,199200.0
2005-10-19 15:10:00,29.82,29.83,29.75,29.75,174400.0,17.2637,17.2695,17.2232,17.2232,174400.0
2005-10-19 15:20:00,29.75,29.86,29.74,29.83,371800.0,17.2232,17.2869,17.2174,17.2695,371800.0
2005-10-19 15:30:00,29.82,29.9,29.82,29.86,363400.0,17.2637,17.31,17.2637,17.2869,363400.0
2005-10-19 15:40:00,29.86,29.92,29.86,29.89,402800.0,17.2869,17.3216,17.2869,17.3042,402800.0
2005-10-19 15:50:00,29.89,29.91,29.85,29.85,705800.0,17.3042,17.3158,17.2811,17.2811,705800.0
2005-10-20 09:30:00,29.85,29.85,29.74,29.77,355000.0,17.2811,17.2811,17.2174,17.2348,355000.0
2005-10-20 09:40:00,29.77,29.85,29.76,29.81,291200.0,17.2348,17.2811,17.229,17.2579,291200.0
2005-10-20 09:50:00,29.8,29.9,29.78,29.84,625000.0,17.2521,17.31,17.2406,17.2753,625000.0
2005-10-20 10:00:00,29.84,29.88,29.78,29.79,253400.0,17.2753,17.2985,17.2406,17.2463,253400.0
2005-10-20 10:10:00,29.79,29.85,29.75,29.79,239400.0,17.2463,17.2811,17.2232,17.2463,239400.0
2005-10-20 10:20:00,29.8,29.82,29.73,29.8,227800.0,17.2521,17.2637,17.2116,17.2521,227800.0
2005-10-20 10:30:00,29.81,29.84,29.78,29.78,278200.0,17.2579,17.2753,17.2406,17.2406,278200.0
2005-10-20 10:40:00,29.78,29.86,29.78,29.85,182600.0,17.2406,17.2869,17.2406,17.2811,182600.0
2005-10-20 10:50:00,29.85,29.88,29.8,29.84,1433000.0,17.2811,17.2985,17.2521,17.2753,1433000.0
2005-10-20 11:00:00,29.83,29.84,29.79,29.81,204400.0,17.2695,17.2753,17.2463,17.2579,204400.0
2005-10-20 11:10:00,29.81,29.83,29.72,29.74,274000.0,17.2579,17.2695,17.2058,17.2174,274000.0
2005-10-20 11:20:00,29.74,29.77,29.71,29.75,230800.0,17.2174,17.2348,17.2,17.2232,230800.0
2005-10-20 11:30:00,29.75,29.76,29.72,29.72,278000.0,17.2232,17.229,17.2058,17.2058,278000.0
2005-10-20 11:40:00,29.72,29.72,29.68,29.7,202000.0,17.2058,17.2058,17.1827,17.1942,202000.0
2005-10-20 11:50:00,29.7,29.7,29.61,29.64,160400.0,17.1942,17.1942,17.1421,17.1595,160400.0
2005-10-20 12:00:00,29.65,29.68,29.61,29.61,245200.0,17.1653,17.1827,17.1421,17.1421,245200.0
2005-10-20 12:10:00,29.61,29.63,29.59,29.6,218800.0,17.1421,17.1537,17.1306,17.1364,218800.0
2005-10-20 12:20:00,29.59,29.65,29.58,29.63,285600.0,17.1306,17.1653,17.1248,17.1537,285600.0
2005-10-20 12:30:00,29.63,29.63,29.6,29.61,330400.0,17.1537,17.1537,17.1364,17.1421,330400.0
2005-10-20 12:40:00,29.61,29.63,29.59,29.59,114800.0,17.1421,17.1537,17.1306,17.1306,114800.0
2005-10-20 12:50:00,29.59,29.62,29.58,29.61,157200.0,17.1306,17.1479,17.1248,17.1421,157200.0
2005-10-20 13:00:00,29.62,29.68,29.62,29.66,332000.0,17.1479,17.1827,17.1479,17.1711,332000.0
2005-10-20 13:10:00,29.66,29.68,29.63,29.66,138400.0,17.1711,17.1827,17.1537,17.1711,138400.0
2005-10-20 13:20:00,29.66,29.67,29.63,29.63,86000.0,17.1711,17.1769,17.1537,17.1537,86000.0
2005-10-20 13:30:00,29.63,29.69,29.63,29.64,174000.0,17.1537,17.1885,17.1537,17.1595,174000.0
2005-10-20 13:40:00,29.64,29.69,29.64,29.68,126400.0,17.1595,17.1885,17.1595,17.1827,126400.0
2005-10-20 13:50:00,29.68,29.68,29.64,29.66,224400.0,17.1827,17.1827,17.1595,17.1711,224400.0
2005-10-20 14:00:00,29.66,29.68,29.64,29.67,210200.0,17.1711,17.1827,17.1595,17.1769,210200.0
2005-10-20 14:10:00,29.68,29.68,29.63,29.64,216800.0,17.1827,17.1827,17.1537,17.1595,216800.0
2005-10-20 14:20:00,29.63,29.64,29.58,29.62,222400.0,17.1537,17.1595,17.1248,17.1479,222400.0
2005-10-20 14:30:00,29.63,29.65,29.61,29.61,196600.0,17.1537,17.1653,17.1421,17.1421,196600.0
2005-10-20 14:40:00,29.61,29.68,29.61,29.67,198000.0,17.1421,17.1827,17.1421,17.1769,198000.0
2005-10-20 14:50:00,29.66,29.66,29.63,29.66,235600.0,17.1711,17.1711,17.1537,17.1711,235600.0
2005-10-20 15:00:00,29.66,29.7,29.66,29.7,190200.0,17.1711,17.1942,17.1711,17.1942,190200.0
2005-10-20 15:10:00,29.7,29.7,29.55,29.56,308000.0,17.1942,17.1942,17.1074,17.1132,308000.0
2005-10-20 15:20:00,29.55,29.56,29.43,29.49,543400.0,17.1074,17.1132,17.0379,17.0727,543400.0
2005-10-20 15:30:00,29.49,29.64,29.48,29.59,554800.0,17.0727,17.1595,17.0669,17.1306,554800.0
2005-10-20 15:40:00,29.59,29.61,29.49,29.57,713800.0,17.1306,17.1421,17.0727,17.119,713800.0
2005-10-20 15:50:00,29.58,29.66,29.56,29.57,580600.0,17.1248,17.1711,17.1132,17.119,580600.0
2005-10-21 09:30:00,29.8,29.92,29.74,29.84,1378600.0,17.2521,17.3216,17.2174,17.2753,1378600.0
2005-10-21 09:40:00,29.85,29.93,29.82,29.93,276200.0,17.2811,17.3274,17.2637,17.3274,276200.0
2005-10-21 09:50:00,29.93,29.94,29.78,29.82,914000.0,17.3274,17.3332,17.2406,17.2637,914000.0
2005-10-21 10:00:00,29.81,29.84,29.67,29.7,343200.0,17.2579,17.2753,17.1769,17.1942,343200.0
2005-10-21 10:10:00,29.7,29.77,29.68,29.68,308800.0,17.1942,17.2348,17.1827,17.1827,308800.0
2005-10-21 10:20:00,29.68,29.74,29.66,29.72,304000.0,17.1827,17.2174,17.1711,17.2058,304000.0
2005-10-21 10:30:00,29.72,29.72,29.64,29.71,218400.0,17.2058,17.2058,17.1595,17.2,218400.0
2005-10-21 10:40:00,29.71,29.73,29.65,29.68,189600.0,17.2,17.2116,17.1653,17.1827,189600.0
2005-10-21 10:50:00,29.68,29.7,29.64,29.65,390200.0,17.1827,17.1942,17.1595,17.1653,390200.0
2005-10-21 11:00:00,29.65,29.67,29.58,29.64,318400.0,17.1653,17.1769,17.1248,17.1595,318400.0
2005-10-21 11:10:00,29.63,29.67,29.55,29.59,705200.0,17.1537,17.1769,17.1074,17.1306,705200.0
2005-10-21 11:20:00,29.59,29.63,29.56,29.61,583400.0,17.1306,17.1537,17.1132,17.1421,583400.0
2005-10-21 11:30:00,29.61,29.61,29.51,29.51,250400.0,17.1421,17.1421,17.0842,17.0842,250400.0
2005-10-21 11:40:00,29.51,29.56,29.49,29.54,475000.0,17.0842,17.1132,17.0727,17.1016,475000.0
2005-10-21 11:50:00,29.54,29.58,29.53,29.57,453400.0,17.1016,17.1248,17.0958,17.119,453400.0
2005-10-21 12:00:00,29.56,29.58,29.51,29.56,291800.0,17.1132,17.1248,17.0842,17.1132,291800.0
2005-10-21 12:10:00,29.57,29.61,29.55,29.55,962400.0,17.119,17.1421,17.1074,17.1074,962400.0
2005-10-21 12:20:00,29.55,29.56,29.51,29.54,199600.0,17.1074,17.1132,17.0842,17.1016,199600.0
2005-10-21 12:30:00,29.54,29.55,29.48,29.5,182000.0,17.1016,17.1074,17.0669,17.0785,182000.0
2005-10-21 12:40:00,29.49,29.52,29.46,29.52,138400.0,17.0727,17.09,17.0553,17.09,138400.0
2005-10-21 12:50:00,29.52,29.61,29.49,29.59,291200.0,17.09,17.1421,17.0727,17.1306,291200.0
2005-10-21 13:00:00,29.6,29.64,29.57,29.6,140000.0,17.1364,17.1595,17.119,17.1364,140000.0
2005-10-21 13:10:00,29.6,29.6,29.57,29.59,87000.0,17.1364,17.1364,17.119,17.1306,87000.0
2005-10-21 13:20:00,29.59,29.64,29.59,29.64,80600.0,17.1306,17.1595,17.1306,17.1595,80600.0
2005-10-21 13:30:00,29.64,29.74,29.64,29.73,232800.0,17.1595,17.2174,17.1595,17.2116,232800.0
2005-10-21 13:40:00,29.73,29.73,29.67,29.71,187600.0,17.2116,17.2116,17.1769,17.2,187600.0
2005-10-21 13:50:00,29.7,29.72,29.65,29.71,126400.0,17.1942,17.2058,17.1653,17.2,126400.0
2005-10-21 14:00:00,29.71,29.73,29.68,29.68,165800.0,17.2,17.2116,17.1827,17.1827,165800.0
2005-10-21 14:10:00,29.68,29.71,29.64,29.66,130600.0,17.1827,17.2,17.1595,17.1711,130600.0
2005-10-21 14:20:00,29.66,29.69,29.6,29.61,155800.0,17.1711,17.1885,17.1364,17.1421,155800.0
2005-10-21 14:30:00,29.61,29.65,29.58,29.58,178000.0,17.1421,17.1653,17.1248,17.1248,178000.0
2005-10-21 14:40:00,29.57,29.64,29.55,29.63,160400.0,17.119,17.1595,17.1074,17.1537,160400.0
2005-10-21 14:50:00,29.63,29.67,29.63,29.64,93400.0,17.1537,17.1769,17.1537,17.1595,93400.0
2005-10-21 15:00:00,29.64,29.66,29.63,29.64,341400.0,17.1595,17.1711,17.1537,17.1595,341400.0
2005-10-21 15:10:00,29.64,29.71,29.64,29.7,159000.0,17.1595,17.2,17.1595,17.1942,159000.0
2005-10-21 15:20:00,29.7,29.73,29.67,29.72,164800.0,17.1942,17.2116,17.1769,17.2058,164800.0
2005-10-21 15:30:00,29.72,29.72,29.67,29.68,234800.0,17.2058,17.2058,17.1769,17.1827,234800.0
2005-10-21 15:40:00,29.67,29.68,29.61,29.64,353200.0,17.1769,17.1827,17.1421,17.1595,353200.0
2005-10-21 15:50:00,29.65,29.65,29.55,29.59,612800.0,17.1653,17.1653,17.1074,17.1306,612800.0
2005-10-24 09:30:00,29.8,29.82,29.75,29.75,293000.0,17.2521,17.2637,17.2232,17.2232,293000.0
2005-10-24 09:40:00,29.76,29.86,29.75,29.86,1266200.0,17.229,17.2869,17.2232,17.2869,1266200.0
2005-10-24 09:50:00,29.86,29.89,29.84,29.86,340800.0,17.2869,17.3042,17.2753,17.2869,340800.0
2005-10-24 10:00:00,29.87,29.92,29.85,29.92,263400.0,17.2927,17.3216,17.2811,17.3216,263400.0
2005-10-24 10:10:00,29.92,29.93,29.86,29.87,415400.0,17.3216,17.3274,17.2869,17.2927,415400.0
2005-10-24 10:20:00,29.88,29.9,29.86,29.87,143400.0,17.2985,17.31,17.2869,17.2927,143400.0
2005-10-24 10:30:00,29.87,29.93,29.85,29.85,207000.0,17.2927,17.3274,17.2811,17.2811,207000.0
2005-10-24 10:40:00,29.84,29.87,29.81,29.81,204200.0,17.2753,17.2927,17.2579,17.2579,204200.0
2005-10-24 10:50:00,29.81,29.82,29.75,29.79,342600.0,17.2579,17.2637,17.2232,17.2463,342600.0
2005-10-24 11:00:00,29.8,29.85,29.78,29.83,149600.0,17.2521,17.2811,17.2406,17.2695,149600.0
2005-10-24 11:10:00,29.84,29.85,29.78,29.8,273400.0,17.2753,17.2811,17.2406,17.2521,273400.0
2005-10-24 11:20:00,29.8,29.89,29.75,29.86,228600.0,17.2521,17.3042,17.2232,17.2869,228600.0
2005-10-24 11:30:00,29.86,29.86,29.82,29.84,210000.0,17.2869,17.2869,17.2637,17.2753,210000.0
2005-10-24 11:40:00,29.84,29.86,29.79,29.83,253200.0,17.2753,17.2869,17.2463,17.2695,253200.0
2005-10-24 11:50:00,29.82,29.86,29.8,29.84,165600.0,17.2637,17.2869,17.2521,17.2753,165600.0
2005-10-24 12:00:00,29.83,29.86,29.8,29.84,145200.0,17.2695,17.2869,17.2521,17.2753,145200.0
2005-10-24 12:10:00,29.84,29.85,29.82,29.82,118400.0,17.2753,17.2811,17.2637,17.2637,118400.0
2005-10-24 12:20:00,29.82,29.9,29.82,29.9,143000.0,17.2637,17.31,17.2637,17.31,143000.0
2005-10-24 12:30:00,29.9,29.94,29.88,29.91,174400.0,17.31,17.3332,17.2985,17.3158,174400.0
2005-10-24 12:40:00,29.92,29.95,29.86,29.86,163600.0,17.3216,17.339,17.2869,17.2869,163600.0
2005-10-24 12:50:00,29.86,29.87,29.83,29.84,124600.0,17.2869,17.2927,17.2695,17.2753,124600.0
2005-10-24 13:00:00,29.84,29.86,29.8,29.86,132600.0,17.2753,17.2869,17.2521,17.2869,132600.0
2005-10-24 13:10:00,29.86,29.91,29.86,29.88,122600.0,17.2869,17.3158,17.2869,17.2985,122600.0
2005-10-24 13:20:00,29.88,29.89,29.86,29.86,62600.0,17.2985,17.3042,17.2869,17.2869,62600.0
2005-10-24 13:30:00,29.86,29.92,29.86,29.9,95800.0,17.2869,17.3216,17.2869,17.31,95800.0
2005-10-24 13:40:00,29.9,29.91,29.85,29.86,103200.0,17.31,17.3158,17.2811,17.2869,103200.0
2005-10-24 13:50:00,29.87,29.9,29.85,29.89,88600.0,17.2927,17.31,17.2811,17.3042,88600.0
2005-10-24 14:00:00,29.9,29.93,29.9,29.91,100600.0,17.31,17.3274,17.31,17.3158,100600.0
2005-10-24 14:10:00,29.91,29.93,29.89,29.91,71200.0,17.3158,17.3274,17.3042,17.3158,71200.0
2005-10-24 14:20:00,29.91,29.92,29.89,29.92,50800.0,17.3158,17.3216,17.3042,17.3216,50800.0
2005-10-24 14:30:00,29.91,29.93,29.9,29.93,87200.0,17.3158,17.3274,17.31,17.3274,87200.0
2005-10-24 14:40:00,29.93,29.93,29.89,29.89,76800.0,17.3274,17.3274,17.3042,17.3042,76800.0
2005-10-24 14:50:00,29.9,29.9,29.86,29.88,97000.0,17.31,17.31,17.2869,17.2985,97000.0
2005-10-24 15:00:00,29.88,29.95,29.86,29.91,236200.0,17.2985,17.339,17.2869,17.3158,236200.0
2005-10-24 15:10:00,29.91,29.92,29.88,29.88,97000.0,17.3158,17.3216,17.2985,17.2985,97000.0
2005-10-24 15:20:00,29.89,29.89,29.86,29.87,163800.0,17.3042,17.3042,17.2869,17.2927,163800.0
2005-10-24 15:30:00,29.87,29.92,29.86,29.91,351600.0,17.2927,17.3216,17.2869,17.3158,351600.0
2005-10-24 15:40:00,29.92,29.95,29.91,29.94,318600.0,17.3216,17.339,17.3158,17.3332,318600.0
2005-10-24 15:50:00,29.95,29.99,29.93,29.99,552200.0,17.339,17.3621,17.3274,17.3621,552200.0
2005-10-25 09:30:00,29.86,29.86,29.83,29.86,214200.0,17.2869,17.2869,17.2695,17.2869,214200.0
2005-10-25 09:40:00,29.86,29.92,29.86,29.91,211400.0,17.2869,17.3216,17.2869,17.3158,211400.0
2005-10-25 09:50:00,29.9,29.96,29.89,29.9,220200.0,17.31,17.3448,17.3042,17.31,220200.0
2005-10-25 10:00:00,29.9,29.95,29.88,29.92,222400.0,17.31,17.339,17.2985,17.3216,222400.0
2005-10-25 10:10:00,29.92,29.99,29.92,29.98,252600.0,17.3216,17.3621,17.3216,17.3563,252600.0
2005-10-25 10:20:00,29.97,30.0,29.95,29.97,314400.0,17.3506,17.3679,17.339,17.3506,314400.0
2005-10-25 10:30:00,29.96,29.97,29.93,29.94,183000.0,17.3448,17.3506,17.3274,17.3332,183000.0
2005-10-25 10:40:00,29.94,29.95,29.9,29.91,183400.0,17.3332,17.339,17.31,17.3158,183400.0
2005-10-25 10:50:00,29.91,29.93,29.9,29.9,163400.0,17.3158,17.3274,17.31,17.31,163400.0
2005-10-25 11:00:00,29.9,29.93,29.9,29.92,149800.0,17.31,17.3274,17.31,17.3216,149800.0
2005-10-25 11:10:00,29.92,29.93,29.9,29.91,202200.0,17.3216,17.3274,17.31,17.3158,202200.0
2005-10-25 11:20:00,29.9,29.92,29.9,29.92,135000.0,17.31,17.3216,17.31,17.3216,135000.0
2005-10-25 11:30:00,29.92,29.93,29.9,29.93,155200.0,17.3216,17.3274,17.31,17.3274,155200.0
2005-10-25 11:40:00,29.93,29.93,29.91,29.92,120400.0,17.3274,17.3274,17.3158,17.3216,120400.0
2005-10-25 11:50:00,29.93,29.93,29.9,29.92,91400.0,17.3274,17.3274,17.31,17.3216,91400.0
2005-10-25 12:00:00,29.92,29.94,29.91,29.93,62000.0,17.3216,17.3332,17.3158,17.3274,62000.0
2005-10-25 12:10:00,29.93,29.96,29.91,29.93,135000.0,17.3274,17.3448,17.3158,17.3274,135000.0
2005-10-25 12:20:00,29.93,29.95,29.91,29.91,61200.0,17.3274,17.339,17.3158,17.3158,61200.0
2005-10-25 12:30:00,29.91,29.93,29.91,29.92,152200.0,17.3158,17.3274,17.3158,17.3216,152200.0
2005-10-25 12:40:00,29.92,29.93,29.9,29.9,234600.0,17.3216,17.3274,17.31,17.31,234600.0
2005-10-25 12:50:00,29.91,29.92,29.89,29.92,222000.0,17.3158,17.3216,17.3042,17.3216,222000.0
2005-10-25 13:00:00,29.92,29.92,29.89,29.9,164400.0,17.3216,17.3216,17.3042,17.31,164400.0
2005-10-25 13:10:00,29.9,29.9,29.88,29.89,97000.0,17.31,17.31,17.2985,17.3042,97000.0
2005-10-25 13:20:00,29.89,29.89,29.88,29.88,92400.0,17.3042,17.3042,17.2985,17.2985,92400.0
2005-10-25 13:30:00,29.88,29.88,29.84,29.85,324400.0,17.2985,17.2985,17.2753,17.2811,324400.0
2005-10-25 13:40:00,29.85,29.88,29.84,29.86,232000.0,17.2811,17.2985,17.2753,17.2869,232000.0
2005-10-25 13:50:00,29.86,29.87,29.85,29.86,98400.0,17.2869,17.2927,17.2811,17.2869,98400.0
2005-10-25 14:00:00,29.85,29.86,29.83,29.85,280400.0,17.2811,17.2869,17.2695,17.2811,280400.0
2005-10-25 14:10:00,29.84,29.89,29.83,29.88,91200.0,17.2753,17.3042,17.2695,17.2985,91200.0
2005-10-25 14:20:00,29.88,29.88,29.83,29.85,123800.0,17.2985,17.2985,17.2695,17.2811,123800.0
2005-10-25 14:30:00,29.85,29.91,29.84,29.9,171600.0,17.2811,17.3158,17.2753,17.31,171600.0
2005-10-25 14:40:00,29.9,29.9,29.85,29.85,150600.0,17.31,17.31,17.2811,17.2811,150600.0
2005-10-25 14:50:00,29.85,29.89,29.85,29.88,176600.0,17.2811,17.3042,17.2811,17.2985,176600.0
2005-10-25 15:00:00,29.88,29.88,29.85,29.86,134800.0,17.2985,17.2985,17.2811,17.2869,134800.0
2005-10-25 15:10:00,29.86,29.87,29.81,29.81,166800.0,17.2869,17.2927,17.2579,17.2579,166800.0
2005-10-25 15:20:00,29.81,29.9,29.81,29.88,140200.0,17.2579,17.31,17.2579,17.2985,140200.0
2005-10-25 15:30:00,29.88,29.9,29.86,29.9,257600.0,17.2985,17.31,17.2869,17.31,257600.0
2005-10-25 15:40:00,29.9,29.96,29.89,29.95,285200.0,17.31,17.3448,17.3042,17.339,285200.0
2005-10-25 15:50:00,29.95,29.96,29.93,29.95,279600.0,17.339,17.3448,17.3274,17.339,279600.0
2005-10-26 09:30:00,29.86,29.86,29.81,29.82,312000.0,17.2869,17.2869,17.2579,17.2637,312000.0
2005-10-26 09:40:00,29.82,29.95,29.82,29.92,244600.0,17.2637,17.339,17.2637,17.3216,244600.0
2005-10-26 09:50:00,29.92,29.95,29.89,29.93,248200.0,17.3216,17.339,17.3042,17.3274,248200.0
2005-10-26 10:00:00,29.93,29.98,29.92,29.94,202800.0,17.3274,17.3563,17.3216,17.3332,202800.0
2005-10-26 10:10:00,29.94,29.97,29.93,29.93,183600.0,17.3332,17.3506,17.3274,17.3274,183600.0
2005-10-26 10:20:00,29.93,29.97,29.93,29.97,146600.0,17.3274,17.3506,17.3274,17.3506,146600.0
2005-10-26 10:30:00,29.97,29.98,29.93,29.93,295400.0,17.3506,17.3563,17.3274,17.3274,295400.0
2005-10-26 10:40:00,29.93,29.95,29.92,29.93,146200.0,17.3274,17.339,17.3216,17.3274,146200.0
2005-10-26 10:50:00,29.93,29.98,29.93,29.98,172600.0,17.3274,17.3563,17.3274,17.3563,172600.0
2005-10-26 11:00:00,29.98,29.99,29.94,29.96,127800.0,17.3563,17.3621,17.3332,17.3448,127800.0
2005-10-26 11:10:00,29.96,29.97,29.93,29.94,135000.0,17.3448,17.3506,17.3274,17.3332,135000.0
2005-10-26 11:20:00,29.93,29.97,29.92,29.96,211400.0,17.3274,17.3506,17.3216,17.3448,211400.0
2005-10-26 11:30:00,29.96,29.96,29.93,29.93,100600.0,17.3448,17.3448,17.3274,17.3274,100600.0
2005-10-26 11:40:00,29.93,29.93,29.9,29.91,109800.0,17.3274,17.3274,17.31,17.3158,109800.0
2005-10-26 11:50:00,29.91,29.91,29.88,29.89,132400.0,17.3158,17.3158,17.2985,17.3042,132400.0
2005-10-26 12:00:00,29.89,29.91,29.89,29.9,173800.0,17.3042,17.3158,17.3042,17.31,173800.0
2005-10-26 12:10:00,29.9,29.92,29.89,29.91,116600.0,17.31,17.3216,17.3042,17.3158,116600.0
2005-10-26 12:20:00,29.91,29.92,29.89,29.91,72200.0,17.3158,17.3216,17.3042,17.3158,72200.0
2005-10-26 12:30:00,29.92,29.93,29.91,29.91,108200.0,17.3216,17.3274,17.3158,17.3158,108200.0
2005-10-26 12:40:00,29.91,29.94,29.89,29.93,149800.0,17.3158,17.3332,17.3042,17.3274,149800.0
2005-10-26 12:50:00,29.93,29.95,29.92,29.93,64000.0,17.3274,17.339,17.3216,17.3274,64000.0
2005-10-26 13:00:00,29.94,29.94,29.91,29.91,62800.0,17.3332,17.3332,17.3158,17.3158,62800.0
2005-10-26 13:10:00,29.91,29.92,29.86,29.86,157000.0,17.3158,17.3216,17.2869,17.2869,157000.0
2005-10-26 13:20:00,29.86,29.9,29.84,29.9,190200.0,17.2869,17.31,17.2753,17.31,190200.0
2005-10-26 13:30:00,29.9,29.91,29.85,29.86,109600.0,17.31,17.3158,17.2811,17.2869,109600.0
2005-10-26 13:40:00,29.86,29.89,29.83,29.86,136400.0,17.2869,17.3042,17.2695,17.2869,136400.0
2005-10-26 13:50:00,29.87,29.94,29.84,29.93,168800.0,17.2927,17.3332,17.2753,17.3274,168800.0
2005-10-26 14:00:00,29.92,29.99,29.92,29.94,206400.0,17.3216,17.3621,17.3216,17.3332,206400.0
2005-10-26 14:10:00,29.94,29.98,29.92,29.93,115000.0,17.3332,17.3563,17.3216,17.3274,115000.0
2005-10-26 14:20:00,29.94,29.98,29.94,29.95,155000.0,17.3332,17.3563,17.3332,17.339,155000.0
2005-10-26 14:30:00,29.95,29.96,29.91,29.94,174000.0,17.339,17.3448,17.3158,17.3332,174000.0
2005-10-26 14:40:00,29.94,29.95,29.91,29.92,123200.0,17.3332,17.339,17.3158,17.3216,123200.0
2005-10-26 14:50:00,29.93,29.97,29.92,29.95,85200.0,17.3274,17.3506,17.3216,17.339,85200.0
2005-10-26 15:00:00,29.96,29.98,29.93,29.98,169600.0,17.3448,17.3563,17.3274,17.3563,169600.0
2005-10-26 15:10:00,29.98,29.98,29.95,29.98,102200.0,17.3563,17.3563,17.339,17.3563,102200.0
2005-10-26 15:20:00,29.97,29.98,29.93,29.93,173600.0,17.3506,17.3563,17.3274,17.3274,173600.0
2005-10-26 15:30:00,29.93,29.94,29.9,29.91,318800.0,17.3274,17.3332,17.31,17.3158,318800.0
2005-10-26 15:40:00,29.91,29.91,29.86,29.86,312400.0,17.3158,17.3158,17.2869,17.2869,312400.0
2005-10-26 15:50:00,29.86,29.86,29.83,29.86,450000.0,17.2869,17.2869,17.2695,17.2869,450000.0
2005-10-27 09:30:00,29.83,29.85,29.81,29.84,147600.0,17.2695,17.2811,17.2579,17.2753,147600.0
2005-10-27 09:40:00,29.84,29.87,29.84,29.86,107200.0,17.2753,17.2927,17.2753,17.2869,107200.0
2005-10-27 09:50:00,29.86,29.9,29.85,29.89,135200.0,17.2869,17.31,17.2811,17.3042,135200.0
2005-10-27 10:00:00,29.88,29.91,29.86,29.88,94400.0,17.2985,17.3158,17.2869,17.2985,94400.0
2005-10-27 10:10:00,29.87,29.91,29.87,29.91,121200.0,17.2927,17.3158,17.2927,17.3158,121200.0
2005-10-27 10:20:00,29.9,29.93,29.88,29.9,229800.0,17.31,17.3274,17.2985,17.31,229800.0
2005-10-27 10:30:00,29.9,29.93,29.88,29.93,101200.0,17.31,17.3274,17.2985,17.3274,101200.0
2005-10-27 10:40:00,29.93,29.97,29.91,29.92,119600.0,17.3274,17.3506,17.3158,17.3216,119600.0
2005-10-27 10:50:00,29.92,29.99,29.92,29.98,259600.0,17.3216,17.3621,17.3216,17.3563,259600.0
2005-10-27 11:00:00,29.98,29.99,29.97,29.99,144400.0,17.3563,17.3621,17.3506,17.3621,144400.0
2005-10-27 11:10:00,29.99,30.0,29.96,29.99,114200.0,17.3621,17.3679,17.3448,17.3621,114200.0
2005-10-27 11:20:00,30.0,30.0,29.98,30.0,178400.0,17.3679,17.3679,17.3563,17.3679,178400.0
2005-10-27 11:30:00,30.0,30.0,29.96,29.97,226200.0,17.3679,17.3679,17.3448,17.3506,226200.0
2005-10-27 11:40:00,29.97,30.0,29.96,29.98,141000.0,17.3506,17.3679,17.3448,17.3563,141000.0
2005-10-27 11:50:00,29.99,29.99,29.93,29.97,204400.0,17.3621,17.3621,17.3274,17.3506,204400.0
2005-10-27 12:00:00,29.96,30.01,29.96,30.0,328600.0,17.3448,17.3737,17.3448,17.3679,328600.0
2005-10-27 12:10:00,30.0,30.0,29.96,29.97,94800.0,17.3679,17.3679,17.3448,17.3506,94800.0
2005-10-27 12:20:00,29.97,29.98,29.96,29.96,70000.0,17.3506,17.3563,17.3448,17.3448,70000.0
2005-10-27 12:30:00,29.96,30.0,29.96,29.99,75600.0,17.3448,17.3679,17.3448,17.3621,75600.0
2005-10-27 12:40:00,29.99,29.99,29.96,29.99,75200.0,17.3621,17.3621,17.3448,17.3621,75200.0
2005-10-27 12:50:00,29.99,30.0,29.98,29.99,63000.0,17.3621,17.3679,17.3563,17.3621,63000.0
2005-10-27 13:00:00,30.0,30.0,29.97,29.98,235400.0,17.3679,17.3679,17.3506,17.3563,235400.0
2005-10-27 13:10:00,29.99,30.0,29.96,29.97,87400.0,17.3621,17.3679,17.3448,17.3506,87400.0
2005-10-27 13:20:00,29.97,29.97,29.91,29.92,126600.0,17.3506,17.3506,17.3158,17.3216,126600.0
2005-10-27 13:30:00,29.92,29.96,29.91,29.95,108200.0,17.3216,17.3448,17.3158,17.339,108200.0
2005-10-27 13:40:00,29.95,29.96,29.93,29.93,60800.0,17.339,17.3448,17.3274,17.3274,60800.0
2005-10-27 13:50:00,29.94,29.99,29.93,29.99,131400.0,17.3332,17.3621,17.3274,17.3621,131400.0
2005-10-27 14:00:00,29.99,29.99,29.95,29.99,108200.0,17.3621,17.3621,17.339,17.3621,108200.0
2005-10-27 14:10:00,29.98,30.0,29.97,30.0,118800.0,17.3563,17.3679,17.3506,17.3679,118800.0
2005-10-27 14:20:00,30.0,30.0,29.95,29.96,109200.0,17.3679,17.3679,17.339,17.3448,109200.0
2005-10-27 14:30:00,29.96,29.98,29.93,29.94,82600.0,17.3448,17.3563,17.3274,17.3332,82600.0
2005-10-27 14:40:00,29.95,30.03,29.95,29.99,285400.0,17.339,17.3853,17.339,17.3621,285400.0
2005-10-27 14:50:00,29.99,30.0,29.96,29.97,132200.0,17.3621,17.3679,17.3448,17.3506,132200.0
2005-10-27 15:00:00,29.97,29.99,29.94,29.95,209800.0,17.3506,17.3621,17.3332,17.339,209800.0
2005-10-27 15:10:00,29.95,29.96,29.86,29.89,220000.0,17.339,17.3448,17.2869,17.3042,220000.0
2005-10-27 15:20:00,29.9,29.91,29.85,29.89,399400.0,17.31,17.3158,17.2811,17.3042,399400.0
2005-10-27 15:30:00,29.89,29.93,29.86,29.88,340000.0,17.3042,17.3274,17.2869,17.2985,340000.0
2005-10-27 15:40:00,29.88,29.93,29.85,29.88,350200.0,17.2985,17.3274,17.2811,17.2985,350200.0
2005-10-27 15:50:00,29.88,29.89,29.8,29.81,447400.0,17.2985,17.3042,17.2521,17.2579,447400.0
2005-10-28 09:30:00,29.85,29.95,29.83,29.91,511000.0,17.2811,17.339,17.2695,17.3158,511000.0
2005-10-28 09:40:00,29.9,29.95,29.86,29.9,218600.0,17.31,17.339,17.2869,17.31,218600.0
2005-10-28 09:50:00,29.89,30.0,29.89,30.0,284600.0,17.3042,17.3679,17.3042,17.3679,284600.0
2005-10-28 10:00:00,29.99,30.07,29.98,30.05,277400.0,17.3621,17.4084,17.3563,17.3969,277400.0
2005-10-28 10:10:00,30.05,30.05,30.03,30.04,192200.0,17.3969,17.3969,17.3853,17.3911,192200.0
2005-10-28 10:20:00,30.04,30.07,30.0,30.04,200400.0,17.3911,17.4084,17.3679,17.3911,200400.0
2005-10-28 10:30:00,30.04,30.04,30.0,30.0,166400.0,17.3911,17.3911,17.3679,17.3679,166400.0
2005-10-28 10:40:00,30.0,30.05,30.0,30.04,298800.0,17.3679,17.3969,17.3679,17.3911,298800.0
2005-10-28 10:50:00,30.05,30.09,30.04,30.08,651000.0,17.3969,17.42,17.3911,17.4142,651000.0
2005-10-28 11:00:00,30.08,30.1,30.06,30.07,115200.0,17.4142,17.4258,17.4027,17.4084,115200.0
2005-10-28 11:10:00,30.07,30.16,30.05,30.16,219000.0,17.4084,17.4606,17.3969,17.4606,219000.0
2005-10-28 11:20:00,30.16,30.16,30.11,30.15,91400.0,17.4606,17.4606,17.4316,17.4548,91400.0
2005-10-28 11:30:00,30.15,30.16,30.11,30.13,148400.0,17.4548,17.4606,17.4316,17.4432,148400.0
2005-10-28 11:40:00,30.14,30.21,30.11,30.2,179600.0,17.449,17.4895,17.4316,17.4837,179600.0
2005-10-28 11:50:00,30.18,30.23,30.14,30.2,214600.0,17.4721,17.5011,17.449,17.4837,214600.0
2005-10-28 12:00:00,30.2,30.24,30.2,30.22,147200.0,17.4837,17.5069,17.4837,17.4953,147200.0
2005-10-28 12:10:00,30.22,30.22,30.2,30.22,88200.0,17.4953,17.4953,17.4837,17.4953,88200.0
2005-10-28 12:20:00,30.22,30.23,30.16,30.17,110800.0,17.4953,17.5011,17.4606,17.4663,110800.0
2005-10-28 12:30:00,30.17,30.18,30.13,30.14,170000.0,17.4663,17.4721,17.4432,17.449,170000.0
2005-10-28 12:40:00,30.14,30.16,30.09,30.09,166400.0,17.449,17.4606,17.42,17.42,166400.0
2005-10-28 12:50:00,30.1,30.11,30.07,30.11,150200.0,17.4258,17.4316,17.4084,17.4316,150200.0
2005-10-28 13:00:00,30.11,30.18,30.08,30.16,185200.0,17.4316,17.4721,17.4142,17.4606,185200.0
2005-10-28 13:10:00,30.16,30.21,30.16,30.18,143800.0,17.4606,17.4895,17.4606,17.4721,143800.0
2005-10-28 13:20:00,30.17,30.23,30.13,30.2,157200.0,17.4663,17.5011,17.4432,17.4837,157200.0
2005-10-28 13:30:00,30.19,30.22,30.18,30.2,77400.0,17.4779,17.4953,17.4721,17.4837,77400.0
2005-10-28 13:40:00,30.2,30.21,30.16,30.17,89600.0,17.4837,17.4895,17.4606,17.4663,89600.0
2005-10-28 13:50:00,30.17,30.22,30.17,30.19,90000.0,17.4663,17.4953,17.4663,17.4779,90000.0
2005-10-28 14:00:00,30.2,30.25,30.18,30.23,236000.0,17.4837,17.5127,17.4721,17.5011,236000.0
2005-10-28 14:10:00,30.22,30.26,30.21,30.23,169600.0,17.4953,17.5184,17.4895,17.5011,169600.0
2005-10-28 14:20:00,30.23,30.3,30.23,30.27,193400.0,17.5011,17.5416,17.5011,17.5242,193400.0
2005-10-28 14:30:00,30.27,30.29,30.24,30.24,210000.0,17.5242,17.5358,17.5069,17.5069,210000.0
2005-10-28 14:40:00,30.24,30.25,30.21,30.24,224000.0,17.5069,17.5127,17.4895,17.5069,224000.0
2005-10-28 14:50:00,30.24,30.25,30.23,30.23,316400.0,17.5069,17.5127,17.5011,17.5011,316400.0
2005-10-28 15:00:00,30.23,30.25,30.22,30.22,451800.0,17.5011,17.5127,17.4953,17.4953,451800.0
2005-10-28 15:10:00,30.23,30.26,30.22,30.26,224000.0,17.5011,17.5184,17.4953,17.5184,224000.0
2005-10-28 15:20:00,30.26,30.29,30.25,30.28,269600.0,17.5184,17.5358,17.5127,17.53,269600.0
2005-10-28 15:30:00,30.27,30.3,30.26,30.28,313800.0,17.5242,17.5416,17.5184,17.53,313800.0
2005-10-28 15:40:00,30.28,30.31,30.28,30.28,383600.0,17.53,17.5474,17.53,17.53,383600.0
2005-10-28 15:50:00,30.28,30.33,30.28,30.33,622800.0,17.53,17.559,17.53,17.559,622800.0
2005-10-31 09:30:00,30.33,30.33,30.25,30.31,295800.0,17.559,17.559,17.5127,17.5474,295800.0
2005-10-31 09:40:00,30.3,30.3,30.25,30.25,275200.0,17.5416,17.5416,17.5127,17.5127,275200.0
2005-10-31 09:50:00,30.25,30.3,30.23,30.26,532000.0,17.5127,17.5416,17.5011,17.5184,532000.0
2005-10-31 10:00:00,30.25,30.28,30.23,30.25,220200.0,17.5127,17.53,17.5011,17.5127,220200.0
2005-10-31 10:10:00,30.24,30.25,30.18,30.2,288800.0,17.5069,17.5127,17.4721,17.4837,288800.0
2005-10-31 10:20:00,30.2,30.2,30.15,30.16,366200.0,17.4837,17.4837,17.4548,17.4606,366200.0
2005-10-31 10:30:00,30.15,30.17,30.14,30.15,253600.0,17.4548,17.4663,17.449,17.4548,253600.0
2005-10-31 10:40:00,30.15,30.16,30.14,30.15,130800.0,17.4548,17.4606,17.449,17.4548,130800.0
2005-10-31 10:50:00,30.15,30.15,30.13,30.14,194600.0,17.4548,17.4548,17.4432,17.449,194600.0
2005-10-31 11:00:00,30.13,30.14,30.13,30.13,179000.0,17.4432,17.449,17.4432,17.4432,179000.0
2005-10-31 11:10:00,30.13,30.13,30.09,30.1,247200.0,17.4432,17.4432,17.42,17.4258,247200.0
2005-10-31 11:20:00,30.1,30.11,30.08,30.11,297200.0,17.4258,17.4316,17.4142,17.4316,297200.0
2005-10-31 11:30:00,30.11,30.15,30.11,30.11,319200.0,17.4316,17.4548,17.4316,17.4316,319200.0
2005-10-31 11:40:00,30.12,30.13,30.1,30.11,126200.0,17.4374,17.4432,17.4258,17.4316,126200.0
2005-10-31 11:50:00,30.1,30.11,30.09,30.1,131200.0,17.4258,17.4316,17.42,17.4258,131200.0
2005-10-31 12:00:00,30.1,30.1,30.07,30.07,328400.0,17.4258,17.4258,17.4084,17.4084,328400.0
2005-10-31 12:10:00,30.07,30.09,30.02,30.02,247400.0,17.4084,17.42,17.3795,17.3795,247400.0
2005-10-31 12:20:00,30.02,30.06,30.01,30.02,178200.0,17.3795,17.4027,17.3737,17.3795,178200.0
2005-10-31 12:30:00,30.02,30.07,30.0,30.04,129800.0,17.3795,17.4084,17.3679,17.3911,129800.0
2005-10-31 12:40:00,30.04,30.08,30.02,30.08,1170600.0,17.3911,17.4142,17.3795,17.4142,1170600.0
2005-10-31 12:50:00,30.08,30.14,30.08,30.13,148000.0,17.4142,17.449,17.4142,17.4432,148000.0
2005-10-31 13:00:00,30.13,30.15,30.05,30.15,214600.0,17.4432,17.4548,17.3969,17.4548,214600.0
2005-10-31 13:10:00,30.15,30.17,30.14,30.14,417000.0,17.4548,17.4663,17.449,17.449,417000.0
2005-10-31 13:20:00,30.14,30.15,30.12,30.13,186400.0,17.449,17.4548,17.4374,17.4432,186400.0
2005-10-31 13:30:00,30.13,30.15,30.12,30.14,132400.0,17.4432,17.4548,17.4374,17.449,132400.0
2005-10-31 13:40:00,30.14,30.14,30.1,30.1,137800.0,17.449,17.449,17.4258,17.4258,137800.0
2005-10-31 13:50:00,30.1,30.12,30.09,30.1,169200.0,17.4258,17.4374,17.42,17.4258,169200.0
2005-10-31 14:00:00,30.1,30.14,30.09,30.13,136000.0,17.4258,17.449,17.42,17.4432,136000.0
2005-10-31 14:10:00,30.13,30.15,30.12,30.14,98200.0,17.4432,17.4548,17.4374,17.449,98200.0
2005-10-31 14:20:00,30.13,30.13,30.1,30.12,90200.0,17.4432,17.4432,17.4258,17.4374,90200.0
2005-10-31 14:30:00,30.13,30.15,30.11,30.12,310200.0,17.4432,17.4548,17.4316,17.4374,310200.0
2005-10-31 14:40:00,30.12,30.15,30.11,30.11,191800.0,17.4374,17.4548,17.4316,17.4316,191800.0
2005-10-31 14:50:00,30.11,30.16,30.11,30.14,223800.0,17.4316,17.4606,17.4316,17.449,223800.0
2005-10-31 15:00:00,30.14,30.18,30.14,30.15,851200.0,17.449,17.4721,17.449,17.4548,851200.0
2005-10-31 15:10:00,30.17,30.18,30.15,30.18,299800.0,17.4663,17.4721,17.4548,17.4721,299800.0
2005-10-31 15:20:00,30.18,30.18,30.15,30.18,546600.0,17.4721,17.4721,17.4548,17.4721,546600.0
2005-10-31 15:30:00,30.18,30.18,30.13,30.17,403400.0,17.4721,17.4721,17.4432,17.4663,403400.0
2005-10-31 15:40:00,30.17,30.18,30.15,30.16,371000.0,17.4663,17.4721,17.4548,17.4606,371000.0
2005-10-31 15:50:00,30.15,30.17,30.1,30.1,769800.0,17.4548,17.4663,17.4258,17.4258,769800.0
2005-11-01 09:30:00,30.01,30.09,30.0,30.03,354400.0,17.3737,17.42,17.3679,17.3853,354400.0
2005-11-01 09:40:00,30.03,30.04,29.95,29.98,202000.0,17.3853,17.3911,17.339,17.3563,202000.0
2005-11-01 09:50:00,29.97,29.99,29.92,29.95,121600.0,17.3506,17.3621,17.3216,17.339,121600.0
2005-11-01 10:00:00,29.95,30.0,29.93,29.97,218800.0,17.339,17.3679,17.3274,17.3506,218800.0
2005-11-01 10:10:00,29.97,29.98,29.93,29.93,203200.0,17.3506,17.3563,17.3274,17.3274,203200.0
2005-11-01 10:20:00,29.93,29.96,29.93,29.95,155200.0,17.3274,17.3448,17.3274,17.339,155200.0
2005-11-01 10:30:00,29.95,29.96,29.94,29.95,243200.0,17.339,17.3448,17.3332,17.339,243200.0
2005-11-01 10:40:00,29.95,29.96,29.93,29.94,382800.0,17.339,17.3448,17.3274,17.3332,382800.0
2005-11-01 10:50:00,29.94,29.96,29.94,29.95,301400.0,17.3332,17.3448,17.3332,17.339,301400.0
2005-11-01 11:00:00,29.95,29.95,29.93,29.94,121000.0,17.339,17.339,17.3274,17.3332,121000.0
2005-11-01 11:10:00,29.95,29.95,29.93,29.94,145600.0,17.339,17.339,17.3274,17.3332,145600.0
2005-11-01 11:20:00,29.94,29.95,29.93,29.93,65200.0,17.3332,17.339,17.3274,17.3274,65200.0
2005-11-01 11:30:00,29.93,29.95,29.93,29.94,79000.0,17.3274,17.339,17.3274,17.3332,79000.0
2005-11-01 11:40:00,29.94,29.95,29.92,29.93,117200.0,17.3332,17.339,17.3216,17.3274,117200.0
2005-11-01 11:50:00,29.93,29.96,29.93,29.95,99000.0,17.3274,17.3448,17.3274,17.339,99000.0
2005-11-01 12:00:00,29.94,29.97,29.93,29.95,192000.0,17.3332,17.3506,17.3274,17.339,192000.0
2005-11-01 12:10:00,29.95,29.96,29.93,29.95,127800.0,17.339,17.3448,17.3274,17.339,127800.0
2005-11-01 12:20:00,29.95,29.96,29.94,29.95,135800.0,17.339,17.3448,17.3332,17.339,135800.0
2005-11-01 12:30:00,29.94,29.95,29.93,29.93,130800.0,17.3332,17.339,17.3274,17.3274,130800.0
2005-11-01 12:40:00,29.93,29.94,29.93,29.93,69200.0,17.3274,17.3332,17.3274,17.3274,69200.0
2005-11-01 12:50:00,29.93,29.94,29.93,29.93,74000.0,17.3274,17.3332,17.3274,17.3274,74000.0
2005-11-01 13:00:00,29.94,29.95,29.93,29.93,59000.0,17.3332,17.339,17.3274,17.3274,59000.0
2005-11-01 13:10:00,29.93,29.93,29.92,29.92,57600.0,17.3274,17.3274,17.3216,17.3216,57600.0
2005-11-01 13:20:00,29.92,29.93,29.92,29.92,61400.0,17.3216,17.3274,17.3216,17.3216,61400.0
2005-11-01 13:30:00,29.92,29.93,29.91,29.93,84200.0,17.3216,17.3274,17.3158,17.3274,84200.0
2005-11-01 13:40:00,29.93,29.93,29.92,29.93,157800.0,17.3274,17.3274,17.3216,17.3274,157800.0
2005-11-01 13:50:00,29.93,29.93,29.92,29.92,185000.0,17.3274,17.3274,17.3216,17.3216,185000.0
2005-11-01 14:00:00,29.91,29.93,29.91,29.93,421400.0,17.3158,17.3274,17.3158,17.3274,421400.0
2005-11-01 14:10:00,29.93,29.93,29.9,29.93,255400.0,17.3274,17.3274,17.31,17.3274,255400.0
2005-11-01 14:20:00,29.93,29.97,29.93,29.96,771000.0,17.3274,17.3506,17.3274,17.3448,771000.0
2005-11-01 14:30:00,29.97,29.97,29.88,29.89,384200.0,17.3506,17.3506,17.2985,17.3042,384200.0
2005-11-01 14:40:00,29.9,29.92,29.86,29.89,213200.0,17.31,17.3216,17.2869,17.3042,213200.0
2005-11-01 14:50:00,29.88,29.9,29.86,29.86,144800.0,17.2985,17.31,17.2869,17.2869,144800.0
2005-11-01 15:00:00,29.86,29.9,29.85,29.86,280600.0,17.2869,17.31,17.2811,17.2869,280600.0
2005-11-01 15:10:00,29.88,29.9,29.86,29.88,647600.0,17.2985,17.31,17.2869,17.2985,647600.0
2005-11-01 15:20:00,29.88,29.93,29.87,29.92,2884200.0,17.2985,17.3274,17.2927,17.3216,2884200.0
2005-11-01 15:30:00,29.93,29.96,29.9,29.93,290200.0,17.3274,17.3448,17.31,17.3274,290200.0
2005-11-01 15:40:00,29.93,29.96,29.91,29.91,295600.0,17.3274,17.3448,17.3158,17.3158,295600.0
2005-11-01 15:50:00,29.91,29.96,29.91,29.94,507600.0,17.3158,17.3448,17.3158,17.3332,507600.0
2005-11-02 09:30:00,29.7,29.83,29.68,29.82,255000.0,17.3442,17.4201,17.3325,17.4143,255000.0
2005-11-02 09:40:00,29.81,29.92,29.8,29.89,296800.0,17.4084,17.4727,17.4026,17.4551,296800.0
2005-11-02 09:50:00,29.89,29.9,29.75,29.79,210200.0,17.4551,17.461,17.3734,17.3967,210200.0
2005-11-02 10:00:00,29.79,29.84,29.77,29.84,237600.0,17.3967,17.4259,17.3851,17.4259,237600.0
2005-11-02 10:10:00,29.83,29.85,29.77,29.81,92400.0,17.4201,17.4318,17.3851,17.4084,92400.0
2005-11-02 10:20:00,29.81,29.85,29.79,29.82,87000.0,17.4084,17.4318,17.3967,17.4143,87000.0
2005-11-02 10:30:00,29.82,29.89,29.8,29.8,121200.0,17.4143,17.4551,17.4026,17.4026,121200.0
2005-11-02 10:40:00,29.8,29.88,29.8,29.83,82400.0,17.4026,17.4493,17.4026,17.4201,82400.0
2005-11-02 10:50:00,29.83,29.84,29.78,29.82,97000.0,17.4201,17.4259,17.3909,17.4143,97000.0
2005-11-02 11:00:00,29.82,29.85,29.81,29.85,112000.0,17.4143,17.4318,17.4084,17.4318,112000.0
2005-11-02 11:10:00,29.85,29.89,29.81,29.85,107000.0,17.4318,17.4551,17.4084,17.4318,107000.0
2005-11-02 11:20:00,29.85,29.88,29.85,29.87,106200.0,17.4318,17.4493,17.4318,17.4435,106200.0
2005-11-02 11:30:00,29.87,29.93,29.87,29.92,197000.0,17.4435,17.4785,17.4435,17.4727,197000.0
2005-11-02 11:40:00,29.92,29.97,29.91,29.91,307000.0,17.4727,17.5019,17.4668,17.4668,307000.0
2005-11-02 11:50:00,29.91,29.96,29.91,29.92,194400.0,17.4668,17.496,17.4668,17.4727,194400.0
2005-11-02 12:00:00,29.92,29.95,29.88,29.91,85600.0,17.4727,17.4902,17.4493,17.4668,85600.0
2005-11-02 12:10:00,29.91,29.91,29.88,29.89,74200.0,17.4668,17.4668,17.4493,17.4551,74200.0
2005-11-02 12:20:00,29.9,29.95,29.9,29.94,107200.0,17.461,17.4902,17.461,17.4843,107200.0
2005-11-02 12:30:00,29.95,29.95,29.93,29.94,121200.0,17.4902,17.4902,17.4785,17.4843,121200.0
2005-11-02 12:40:00,29.94,29.98,29.93,29.98,163400.0,17.4843,17.5077,17.4785,17.5077,163400.0
2005-11-02 12:50:00,29.99,30.05,29.96,29.97,362000.0,17.5135,17.5486,17.496,17.5019,362000.0
2005-11-02 13:00:00,29.97,29.99,29.95,29.97,80800.0,17.5019,17.5135,17.4902,17.5019,80800.0
2005-11-02 13:10:00,29.97,29.98,29.96,29.97,53400.0,17.5019,17.5077,17.496,17.5019,53400.0
2005-11-02 13:20:00,29.97,29.97,29.95,29.97,84200.0,17.5019,17.5019,17.4902,17.5019,84200.0
2005-11-02 13:30:00,29.97,29.97,29.86,29.88,500000.0,17.5019,17.5019,17.4376,17.4493,500000.0
2005-11-02 13:40:00,29.87,29.9,29.85,29.86,222600.0,17.4435,17.461,17.4318,17.4376,222600.0
2005-11-02 13:50:00,29.87,29.91,29.85,29.88,357400.0,17.4435,17.4668,17.4318,17.4493,357400.0
2005-11-02 14:00:00,29.88,29.93,29.85,29.88,343600.0,17.4493,17.4785,17.4318,17.4493,343600.0
2005-11-02 14:10:00,29.88,29.9,29.86,29.88,401000.0,17.4493,17.461,17.4376,17.4493,401000.0
2005-11-02 14:20:00,29.88,29.9,29.85,29.89,106600.0,17.4493,17.461,17.4318,17.4551,106600.0
2005-11-02 14:30:00,29.9,29.92,29.85,29.86,161000.0,17.461,17.4727,17.4318,17.4376,161000.0
2005-11-02 14:40:00,29.87,29.88,29.85,29.86,203200.0,17.4435,17.4493,17.4318,17.4376,203200.0
2005-11-02 14:50:00,29.86,29.86,29.8,29.82,288400.0,17.4376,17.4376,17.4026,17.4143,288400.0
2005-11-02 15:00:00,29.82,29.83,29.79,29.79,322800.0,17.4143,17.4201,17.3967,17.3967,322800.0
2005-11-02 15:10:00,29.79,29.87,29.79,29.84,152000.0,17.3967,17.4435,17.3967,17.4259,152000.0
2005-11-02 15:20:00,29.84,29.86,29.8,29.83,293600.0,17.4259,17.4376,17.4026,17.4201,293600.0
2005-11-02 15:30:00,29.82,29.85,29.79,29.83,232400.0,17.4143,17.4318,17.3967,17.4201,232400.0
2005-11-02 15:40:00,29.82,29.87,29.81,29.85,237600.0,17.4143,17.4435,17.4084,17.4318,237600.0
2005-11-02 15:50:00,29.85,29.85,29.8,29.82,438000.0,17.4318,17.4318,17.4026,17.4143,438000.0
2005-11-03 09:30:00,29.78,29.79,29.75,29.79,588400.0,17.3909,17.3967,17.3734,17.3967,588400.0
2005-11-03 09:40:00,29.79,29.82,29.77,29.79,263800.0,17.3967,17.4143,17.3851,17.3967,263800.0
2005-11-03 09:50:00,29.8,29.81,29.78,29.78,425000.0,17.4026,17.4084,17.3909,17.3909,425000.0
2005-11-03 10:00:00,29.78,29.81,29.78,29.8,431000.0,17.3909,17.4084,17.3909,17.4026,431000.0
2005-11-03 10:10:00,29.8,29.82,29.79,29.81,244600.0,17.4026,17.4143,17.3967,17.4084,244600.0
2005-11-03 10:20:00,29.81,29.93,29.81,29.92,336000.0,17.4084,17.4785,17.4084,17.4727,336000.0
2005-11-03 10:30:00,29.93,29.98,29.9,29.96,443400.0,17.4785,17.5077,17.461,17.496,443400.0
2005-11-03 10:40:00,29.96,29.97,29.86,29.88,189400.0,17.496,17.5019,17.4376,17.4493,189400.0
2005-11-03 10:50:00,29.88,29.88,29.83,29.86,190000.0,17.4493,17.4493,17.4201,17.4376,190000.0
2005-11-03 11:00:00,29.86,29.89,29.85,29.88,260400.0,17.4376,17.4551,17.4318,17.4493,260400.0
2005-11-03 11:10:00,29.89,29.93,29.88,29.88,192200.0,17.4551,17.4785,17.4493,17.4493,192200.0
2005-11-03 11:20:00,29.88,29.89,29.85,29.89,215800.0,17.4493,17.4551,17.4318,17.4551,215800.0
2005-11-03 11:30:00,29.9,29.9,29.86,29.86,145000.0,17.461,17.461,17.4376,17.4376,145000.0
2005-11-03 11:40:00,29.86,29.87,29.83,29.85,99600.0,17.4376,17.4435,17.4201,17.4318,99600.0
2005-11-03 11:50:00,29.84,29.88,29.84,29.87,179200.0,17.4259,17.4493,17.4259,17.4435,179200.0
2005-11-03 12:00:00,29.87,29.91,29.86,29.9,128000.0,17.4435,17.4668,17.4376,17.461,128000.0
2005-11-03 12:10:00,29.9,29.95,29.9,29.93,171000.0,17.461,17.4902,17.461,17.4785,171000.0
2005-11-03 12:20:00,29.93,29.93,29.9,29.9,66000.0,17.4785,17.4785,17.461,17.461,66000.0
2005-11-03 12:30:00,29.9,29.91,29.89,29.9,92800.0,17.461,17.4668,17.4551,17.461,92800.0
2005-11-03 12:40:00,29.89,29.9,29.88,29.9,87000.0,17.4551,17.461,17.4493,17.461,87000.0
2005-11-03 12:50:00,29.89,29.93,29.89,29.9,291800.0,17.4551,17.4785,17.4551,17.461,291800.0
2005-11-03 13:00:00,29.91,29.91,29.87,29.88,214200.0,17.4668,17.4668,17.4435,17.4493,214200.0
2005-11-03 13:10:00,29.88,29.89,29.85,29.86,162200.0,17.4493,17.4551,17.4318,17.4376,162200.0
2005-11-03 13:20:00,29.86,29.86,29.81,29.82,102200.0,17.4376,17.4376,17.4084,17.4143,102200.0
2005-11-03 13:30:00,29.82,29.82,29.76,29.76,396800.0,17.4143,17.4143,17.3792,17.3792,396800.0
2005-11-03 13:40:00,29.76,29.77,29.73,29.74,345000.0,17.3792,17.3851,17.3617,17.3675,345000.0
2005-11-03 13:50:00,29.74,29.74,29.67,29.73,301400.0,17.3675,17.3675,17.3267,17.3617,301400.0
2005-11-03 14:00:00,29.72,29.76,29.71,29.75,225800.0,17.3559,17.3792,17.35,17.3734,225800.0
2005-11-03 14:10:00,29.75,29.75,29.71,29.72,301000.0,17.3734,17.3734,17.35,17.3559,301000.0
2005-11-03 14:20:00,29.72,29.74,29.7,29.71,131000.0,17.3559,17.3675,17.3442,17.35,131000.0
2005-11-03 14:30:00,29.71,29.72,29.65,29.65,263200.0,17.35,17.3559,17.315,17.315,263200.0
2005-11-03 14:40:00,29.65,29.68,29.64,29.67,290400.0,17.315,17.3325,17.3091,17.3267,290400.0
2005-11-03 14:50:00,29.67,29.71,29.67,29.71,158600.0,17.3267,17.35,17.3267,17.35,158600.0
2005-11-03 15:00:00,29.7,29.7,29.66,29.68,288200.0,17.3442,17.3442,17.3208,17.3325,288200.0
2005-11-03 15:10:00,29.67,29.7,29.66,29.7,332000.0,17.3267,17.3442,17.3208,17.3442,332000.0
2005-11-03 15:20:00,29.7,29.74,29.67,29.73,359600.0,17.3442,17.3675,17.3267,17.3617,359600.0
2005-11-03 15:30:00,29.73,29.74,29.7,29.7,195000.0,17.3617,17.3675,17.3442,17.3442,195000.0
2005-11-03 15:40:00,29.7,29.74,29.7,29.72,275200.0,17.3442,17.3675,17.3442,17.3559,275200.0
2005-11-03 15:50:00,29.72,29.74,29.7,29.74,355400.0,17.3559,17.3675,17.3442,17.3675,355400.0
2005-11-04 09:30:00,29.88,29.89,29.82,29.82,276200.0,17.4493,17.4551,17.4143,17.4143,276200.0
2005-11-04 09:40:00,29.81,29.86,29.81,29.86,181200.0,17.4084,17.4376,17.4084,17.4376,181200.0
2005-11-04 09:50:00,29.85,29.86,29.8,29.84,186400.0,17.4318,17.4376,17.4026,17.4259,186400.0
2005-11-04 10:00:00,29.85,29.88,29.82,29.82,118400.0,17.4318,17.4493,17.4143,17.4143,118400.0
2005-11-04 10:10:00,29.82,29.82,29.76,29.76,174600.0,17.4143,17.4143,17.3792,17.3792,174600.0
2005-11-04 10:20:00,29.77,29.79,29.75,29.79,196600.0,17.3851,17.3967,17.3734,17.3967,196600.0
2005-11-04 10:30:00,29.79,29.79,29.75,29.76,175600.0,17.3967,17.3967,17.3734,17.3792,175600.0
2005-11-04 10:40:00,29.76,29.78,29.75,29.75,204600.0,17.3792,17.3909,17.3734,17.3734,204600.0
2005-11-04 10:50:00,29.75,29.78,29.73,29.78,336400.0,17.3734,17.3909,17.3617,17.3909,336400.0
2005-11-04 11:00:00,29.78,29.78,29.75,29.75,85800.0,17.3909,17.3909,17.3734,17.3734,85800.0
2005-11-04 11:10:00,29.76,29.78,29.75,29.77,91400.0,17.3792,17.3909,17.3734,17.3851,91400.0
2005-11-04 11:20:00,29.77,29.78,29.75,29.75,106200.0,17.3851,17.3909,17.3734,17.3734,106200.0
2005-11-04 11:30:00,29.75,29.77,29.74,29.75,225000.0,17.3734,17.3851,17.3675,17.3734,225000.0
2005-11-04 11:40:00,29.75,29.8,29.75,29.79,239200.0,17.3734,17.4026,17.3734,17.3967,239200.0
2005-11-04 11:50:00,29.79,29.81,29.78,29.8,103000.0,17.3967,17.4084,17.3909,17.4026,103000.0
2005-11-04 12:00:00,29.8,29.81,29.78,29.8,107000.0,17.4026,17.4084,17.3909,17.4026,107000.0
2005-11-04 12:10:00,29.8,29.82,29.79,29.81,153000.0,17.4026,17.4143,17.3967,17.4084,153000.0
2005-11-04 12:20:00,29.81,29.85,29.81,29.82,140400.0,17.4084,17.4318,17.4084,17.4143,140400.0
2005-11-04 12:30:00,29.81,29.83,29.81,29.81,110000.0,17.4084,17.4201,17.4084,17.4084,110000.0
2005-11-04 12:40:00,29.81,29.81,29.77,29.78,143000.0,17.4084,17.4084,17.3851,17.3909,143000.0
2005-11-04 12:50:00,29.79,29.82,29.79,29.81,30000.0,17.3967,17.4143,17.3967,17.4084,30000.0
2005-11-04 13:00:00,29.81,29.81,29.75,29.76,147400.0,17.4084,17.4084,17.3734,17.3792,147400.0
2005-11-04 13:10:00,29.76,29.76,29.74,29.75,187400.0,17.3792,17.3792,17.3675,17.3734,187400.0
2005-11-04 13:20:00,29.75,29.82,29.75,29.82,83800.0,17.3734,17.4143,17.3734,17.4143,83800.0
2005-11-04 13:30:00,29.81,29.81,29.79,29.8,53600.0,17.4084,17.4084,17.3967,17.4026,53600.0
2005-11-04 13:40:00,29.8,29.8,29.79,29.8,64800.0,17.4026,17.4026,17.3967,17.4026,64800.0
2005-11-04 13:50:00,29.8,29.81,29.79,29.8,134400.0,17.4026,17.4084,17.3967,17.4026,134400.0
2005-11-04 14:00:00,29.8,29.84,29.78,29.84,154400.0,17.4026,17.4259,17.3909,17.4259,154400.0
2005-11-04 14:10:00,29.84,29.84,29.8,29.83,135200.0,17.4259,17.4259,17.4026,17.4201,135200.0
2005-11-04 14:20:00,29.83,29.89,29.83,29.86,216000.0,17.4201,17.4551,17.4201,17.4376,216000.0
2005-11-04 14:30:00,29.86,29.86,29.8,29.83,100400.0,17.4376,17.4376,17.4026,17.4201,100400.0
2005-11-04 14:40:00,29.84,29.84,29.79,29.79,160400.0,17.4259,17.4259,17.3967,17.3967,160400.0
2005-11-04 14:50:00,29.79,29.81,29.78,29.79,202000.0,17.3967,17.4084,17.3909,17.3967,202000.0
2005-11-04 15:00:00,29.8,29.8,29.77,29.78,98600.0,17.4026,17.4026,17.3851,17.3909,98600.0
2005-11-04 15:10:00,29.78,29.8,29.76,29.77,150400.0,17.3909,17.4026,17.3792,17.3851,150400.0
2005-11-04 15:20:00,29.77,29.77,29.74,29.75,364000.0,17.3851,17.3851,17.3675,17.3734,364000.0
2005-11-04 15:30:00,29.75,29.77,29.75,29.75,1315800.0,17.3734,17.3851,17.3734,17.3734,1315800.0
2005-11-04 15:40:00,29.75,29.82,29.75,29.82,294400.0,17.3734,17.4143,17.3734,17.4143,294400.0
2005-11-04 15:50:00,29.82,29.9,29.82,29.86,416400.0,17.4143,17.461,17.4143,17.4376,416400.0
2005-11-07 09:30:00,30.0,30.05,30.0,30.01,316000.0,17.5194,17.5486,17.5194,17.5252,316000.0
2005-11-07 09:40:00,30.0,30.05,29.96,30.0,223800.0,17.5194,17.5486,17.496,17.5194,223800.0
2005-11-07 09:50:00,30.0,30.06,29.99,30.06,205000.0,17.5194,17.5544,17.5135,17.5544,205000.0
2005-11-07 10:00:00,30.06,30.06,30.02,30.04,197400.0,17.5544,17.5544,17.5311,17.5427,197400.0
2005-11-07 10:10:00,30.03,30.05,30.0,30.01,143800.0,17.5369,17.5486,17.5194,17.5252,143800.0
2005-11-07 10:20:00,30.01,30.01,29.96,29.96,202400.0,17.5252,17.5252,17.496,17.496,202400.0
2005-11-07 10:30:00,29.97,30.0,29.96,29.96,62600.0,17.5019,17.5194,17.496,17.496,62600.0
2005-11-07 10:40:00,29.96,30.01,29.96,29.99,69200.0,17.496,17.5252,17.496,17.5135,69200.0
2005-11-07 10:50:00,29.99,30.02,29.98,30.01,178000.0,17.5135,17.5311,17.5077,17.5252,178000.0
2005-11-07 11:00:00,30.0,30.03,29.99,29.99,100600.0,17.5194,17.5369,17.5135,17.5135,100600.0
2005-11-07 11:10:00,29.99,30.03,29.97,30.02,95600.0,17.5135,17.5369,17.5019,17.5311,95600.0
2005-11-07 11:20:00,30.02,30.03,30.0,30.02,71400.0,17.5311,17.5369,17.5194,17.5311,71400.0
2005-11-07 11:30:00,30.02,30.08,30.02,30.08,127400.0,17.5311,17.5661,17.5311,17.5661,127400.0
2005-11-07 11:40:00,30.09,30.09,30.05,30.08,71000.0,17.5719,17.5719,17.5486,17.5661,71000.0
2005-11-07 11:50:00,30.09,30.14,30.09,30.13,173800.0,17.5719,17.6011,17.5719,17.5953,173800.0
2005-11-07 12:00:00,30.14,30.15,30.12,30.14,138600.0,17.6011,17.607,17.5895,17.6011,138600.0
2005-11-07 12:10:00,30.15,30.18,30.14,30.18,121600.0,17.607,17.6245,17.6011,17.6245,121600.0
2005-11-07 12:20:00,30.18,30.2,30.16,30.16,252200.0,17.6245,17.6362,17.6128,17.6128,252200.0
2005-11-07 12:30:00,30.17,30.18,30.12,30.12,88800.0,17.6187,17.6245,17.5895,17.5895,88800.0
2005-11-07 12:40:00,30.13,30.14,30.07,30.13,135800.0,17.5953,17.6011,17.5603,17.5953,135800.0
2005-11-07 12:50:00,30.13,30.14,30.09,30.09,108800.0,17.5953,17.6011,17.5719,17.5719,108800.0
2005-11-07 13:00:00,30.09,30.1,30.08,30.09,69000.0,17.5719,17.5778,17.5661,17.5719,69000.0
2005-11-07 13:10:00,30.09,30.09,30.03,30.04,92600.0,17.5719,17.5719,17.5369,17.5427,92600.0
2005-11-07 13:20:00,30.04,30.07,30.02,30.04,193800.0,17.5427,17.5603,17.5311,17.5427,193800.0
2005-11-07 13:30:00,30.05,30.05,30.01,30.03,120000.0,17.5486,17.5486,17.5252,17.5369,120000.0
2005-11-07 13:40:00,30.02,30.04,30.0,30.03,91600.0,17.5311,17.5427,17.5194,17.5369,91600.0
2005-11-07 13:50:00,30.03,30.06,29.99,29.99,130200.0,17.5369,17.5544,17.5135,17.5135,130200.0
2005-11-07 14:00:00,29.99,30.03,29.96,30.01,130400.0,17.5135,17.5369,17.496,17.5252,130400.0
2005-11-07 14:10:00,30.01,30.08,30.0,30.08,121600.0,17.5252,17.5661,17.5194,17.5661,121600.0
2005-11-07 14:20:00,30.08,30.09,30.02,30.06,171400.0,17.5661,17.5719,17.5311,17.5544,171400.0
2005-11-07 14:30:00,30.06,30.1,30.06,30.1,154200.0,17.5544,17.5778,17.5544,17.5778,154200.0
2005-11-07 14:40:00,30.1,30.1,30.04,30.05,169800.0,17.5778,17.5778,17.5427,17.5486,169800.0
2005-11-07 14:50:00,30.04,30.06,30.03,30.06,170200.0,17.5427,17.5544,17.5369,17.5544,170200.0
2005-11-07 15:00:00,30.06,30.08,30.03,30.06,156400.0,17.5544,17.5661,17.5369,17.5544,156400.0
2005-11-07 15:10:00,30.06,30.07,30.03,30.07,174800.0,17.5544,17.5603,17.5369,17.5603,174800.0
2005-11-07 15:20:00,30.07,30.07,30.03,30.03,120400.0,17.5603,17.5603,17.5369,17.5369,120400.0
2005-11-07 15:30:00,30.03,30.07,30.03,30.05,168200.0,17.5369,17.5603,17.5369,17.5486,168200.0
2005-11-07 15:40:00,30.05,30.11,30.05,30.11,356800.0,17.5486,17.5836,17.5486,17.5836,356800.0
2005-11-07 15:50:00,30.11,30.15,30.1,30.15,472000.0,17.5836,17.607,17.5778,17.607,472000.0
2005-11-08 09:30:00,30.0,30.0,29.97,30.0,376000.0,17.5194,17.5194,17.5019,17.5194,376000.0
2005-11-08 09:40:00,30.0,30.09,30.0,30.04,186000.0,17.5194,17.5719,17.5194,17.5427,186000.0
2005-11-08 09:50:00,30.04,30.05,29.99,30.03,178800.0,17.5427,17.5486,17.5135,17.5369,178800.0
2005-11-08 10:00:00,30.03,30.04,29.98,29.98,192400.0,17.5369,17.5427,17.5077,17.5077,192400.0
2005-11-08 10:10:00,29.97,30.0,29.96,29.99,119200.0,17.5019,17.5194,17.496,17.5135,119200.0
2005-11-08 10:20:00,29.98,29.98,29.93,29.98,186800.0,17.5077,17.5077,17.4785,17.5077,186800.0
2005-11-08 10:30:00,29.98,30.02,29.98,30.0,96000.0,17.5077,17.5311,17.5077,17.5194,96000.0
2005-11-08 10:40:00,30.0,30.0,29.98,29.99,60800.0,17.5194,17.5194,17.5077,17.5135,60800.0
2005-11-08 10:50:00,29.99,30.02,29.98,29.99,702600.0,17.5135,17.5311,17.5077,17.5135,702600.0
2005-11-08 11:00:00,29.99,30.0,29.97,29.98,133800.0,17.5135,17.5194,17.5019,17.5077,133800.0
2005-11-08 11:10:00,29.98,29.99,29.95,29.99,155200.0,17.5077,17.5135,17.4902,17.5135,155200.0
2005-11-08 11:20:00,29.99,30.0,29.97,29.98,137600.0,17.5135,17.5194,17.5019,17.5077,137600.0
2005-11-08 11:30:00,29.98,29.98,29.96,29.97,183400.0,17.5077,17.5077,17.496,17.5019,183400.0
2005-11-08 11:40:00,29.97,30.0,29.96,30.0,380600.0,17.5019,17.5194,17.496,17.5194,380600.0
2005-11-08 11:50:00,30.0,30.0,29.98,29.99,458000.0,17.5194,17.5194,17.5077,17.5135,458000.0
2005-11-08 12:00:00,29.99,30.0,29.98,30.0,73600.0,17.5135,17.5194,17.5077,17.5194,73600.0
2005-11-08 12:10:00,30.0,30.0,29.98,29.99,78600.0,17.5194,17.5194,17.5077,17.5135,78600.0
2005-11-08 12:20:00,29.99,30.0,29.98,30.0,47600.0,17.5135,17.5194,17.5077,17.5194,47600.0
2005-11-08 12:30:00,29.99,30.02,29.99,30.01,316000.0,17.5135,17.5311,17.5135,17.5252,316000.0
2005-11-08 12:40:00,30.02,30.03,30.0,30.02,42800.0,17.5311,17.5369,17.5194,17.5311,42800.0
2005-11-08 12:50:00,30.01,30.02,29.99,30.0,131600.0,17.5252,17.5311,17.5135,17.5194,131600.0
2005-11-08 13:00:00,30.0,30.01,29.99,29.99,101000.0,17.5194,17.5252,17.5135,17.5135,101000.0
2005-11-08 13:10:00,29.99,29.99,29.98,29.98,74800.0,17.5135,17.5135,17.5077,17.5077,74800.0
2005-11-08 13:20:00,29.98,30.02,29.98,30.02,93400.0,17.5077,17.5311,17.5077,17.5311,93400.0
2005-11-08 13:30:00,30.01,30.02,30.0,30.02,79800.0,17.5252,17.5311,17.5194,17.5311,79800.0
2005-11-08 13:40:00,30.02,30.03,30.0,30.02,97200.0,17.5311,17.5369,17.5194,17.5311,97200.0
2005-11-08 13:50:00,30.02,30.03,30.0,30.03,83000.0,17.5311,17.5369,17.5194,17.5369,83000.0
2005-11-08 14:00:00,30.03,30.05,30.0,30.05,93000.0,17.5369,17.5486,17.5194,17.5486,93000.0
2005-11-08 14:10:00,30.05,30.06,30.02,30.03,129000.0,17.5486,17.5544,17.5311,17.5369,129000.0
2005-11-08 14:20:00,30.03,30.03,30.02,30.03,69400.0,17.5369,17.5369,17.5311,17.5369,69400.0
2005-11-08 14:30:00,30.03,30.03,30.0,30.02,84400.0,17.5369,17.5369,17.5194,17.5311,84400.0
2005-11-08 14:40:00,30.02,30.04,30.01,30.04,87600.0,17.5311,17.5427,17.5252,17.5427,87600.0
2005-11-08 14:50:00,30.04,30.04,30.03,30.03,52400.0,17.5427,17.5427,17.5369,17.5369,52400.0
2005-11-08 15:00:00,30.03,30.05,30.03,30.05,152000.0,17.5369,17.5486,17.5369,17.5486,152000.0
2005-11-08 15:10:00,30.04,30.1,30.04,30.1,213800.0,17.5427,17.5778,17.5427,17.5778,213800.0
2005-11-08 15:20:00,30.1,30.1,30.06,30.08,135400.0,17.5778,17.5778,17.5544,17.5661,135400.0
2005-11-08 15:30:00,30.08,30.09,30.06,30.08,112000.0,17.5661,17.5719,17.5544,17.5661,112000.0
2005-11-08 15:40:00,30.08,30.08,30.04,30.04,140200.0,17.5661,17.5661,17.5427,17.5427,140200.0
2005-11-08 15:50:00,30.04,30.08,30.04,30.08,368400.0,17.5427,17.5661,17.5427,17.5661,368400.0
2005-11-09 09:30:00,30.07,30.12,30.04,30.09,151400.0,17.5603,17.5895,17.5427,17.5719,151400.0
2005-11-09 09:40:00,30.09,30.15,30.08,30.13,103200.0,17.5719,17.607,17.5661,17.5953,103200.0
2005-11-09 09:50:00,30.13,30.15,30.11,30.15,129600.0,17.5953,17.607,17.5836,17.607,129600.0
2005-11-09 10:00:00,30.16,30.16,30.1,30.13,140400.0,17.6128,17.6128,17.5778,17.5953,140400.0
2005-11-09 10:10:00,30.13,30.15,30.08,30.15,148600.0,17.5953,17.607,17.5661,17.607,148600.0
2005-11-09 10:20:00,30.15,30.2,30.14,30.18,153600.0,17.607,17.6362,17.6011,17.6245,153600.0
2005-11-09 10:30:00,30.18,30.23,30.18,30.2,280800.0,17.6245,17.6537,17.6245,17.6362,280800.0
2005-11-09 10:40:00,30.2,30.25,30.2,30.23,301200.0,17.6362,17.6654,17.6362,17.6537,301200.0
2005-11-09 10:50:00,30.22,30.24,30.18,30.19,186200.0,17.6479,17.6595,17.6245,17.6303,186200.0
2005-11-09 11:00:00,30.19,30.21,30.16,30.18,112800.0,17.6303,17.642,17.6128,17.6245,112800.0
2005-11-09 11:10:00,30.18,30.22,30.16,30.22,88600.0,17.6245,17.6479,17.6128,17.6479,88600.0
2005-11-09 11:20:00,30.21,30.22,30.18,30.18,67800.0,17.642,17.6479,17.6245,17.6245,67800.0
2005-11-09 11:30:00,30.18,30.2,30.17,30.2,85200.0,17.6245,17.6362,17.6187,17.6362,85200.0
2005-11-09 11:40:00,30.2,30.23,30.19,30.23,104000.0,17.6362,17.6537,17.6303,17.6537,104000.0
2005-11-09 11:50:00,30.23,30.26,30.23,30.24,153200.0,17.6537,17.6712,17.6537,17.6595,153200.0
2005-11-09 12:00:00,30.24,30.25,30.23,30.24,72000.0,17.6595,17.6654,17.6537,17.6595,72000.0
2005-11-09 12:10:00,30.24,30.25,30.18,30.24,129600.0,17.6595,17.6654,17.6245,17.6595,129600.0
2005-11-09 12:20:00,30.25,30.33,30.25,30.32,265000.0,17.6654,17.7121,17.6654,17.7063,265000.0
2005-11-09 12:30:00,30.31,30.32,30.27,30.3,105800.0,17.7004,17.7063,17.6771,17.6946,105800.0
2005-11-09 12:40:00,30.31,30.31,30.25,30.31,155800.0,17.7004,17.7004,17.6654,17.7004,155800.0
2005-11-09 12:50:00,30.31,30.34,30.31,30.31,73200.0,17.7004,17.7179,17.7004,17.7004,73200.0
2005-11-09 13:00:00,30.31,30.31,30.26,30.27,203000.0,17.7004,17.7004,17.6712,17.6771,203000.0
2005-11-09 13:10:00,30.26,30.29,30.26,30.28,73600.0,17.6712,17.6887,17.6712,17.6829,73600.0
2005-11-09 13:20:00,30.28,30.32,30.28,30.31,121800.0,17.6829,17.7063,17.6829,17.7004,121800.0
2005-11-09 13:30:00,30.31,30.35,30.3,30.3,151200.0,17.7004,17.7238,17.6946,17.6946,151200.0
2005-11-09 13:40:00,30.3,30.32,30.29,30.31,102200.0,17.6946,17.7063,17.6887,17.7004,102200.0
2005-11-09 13:50:00,30.31,30.31,30.23,30.25,137400.0,17.7004,17.7004,17.6537,17.6654,137400.0
2005-11-09 14:00:00,30.25,30.25,30.2,30.2,64000.0,17.6654,17.6654,17.6362,17.6362,64000.0
2005-11-09 14:10:00,30.2,30.24,30.2,30.21,138600.0,17.6362,17.6595,17.6362,17.642,138600.0
2005-11-09 14:20:00,30.22,30.22,30.19,30.22,110400.0,17.6479,17.6479,17.6303,17.6479,110400.0
2005-11-09 14:30:00,30.22,30.28,30.21,30.27,81400.0,17.6479,17.6829,17.642,17.6771,81400.0
2005-11-09 14:40:00,30.28,30.28,30.23,30.23,72400.0,17.6829,17.6829,17.6537,17.6537,72400.0
2005-11-09 14:50:00,30.23,30.28,30.19,30.27,136800.0,17.6537,17.6829,17.6303,17.6771,136800.0
2005-11-09 15:00:00,30.26,30.3,30.25,30.3,139600.0,17.6712,17.6946,17.6654,17.6946,139600.0
2005-11-09 15:10:00,30.29,30.29,30.25,30.28,257400.0,17.6887,17.6887,17.6654,17.6829,257400.0
2005-11-09 15:20:00,30.27,30.28,30.24,30.25,158000.0,17.6771,17.6829,17.6595,17.6654,158000.0
2005-11-09 15:30:00,30.25,30.25,30.22,30.22,207800.0,17.6654,17.6654,17.6479,17.6479,207800.0
2005-11-09 15:40:00,30.22,30.22,30.18,30.18,543000.0,17.6479,17.6479,17.6245,17.6245,543000.0
2005-11-09 15:50:00,30.18,30.21,30.18,30.21,550800.0,17.6245,17.642,17.6245,17.642,550800.0
2005-11-10 09:30:00,30.22,30.26,30.22,30.26,350400.0,17.6479,17.6712,17.6479,17.6712,350400.0
2005-11-10 09:40:00,30.29,30.39,30.28,30.34,312200.0,17.6887,17.7471,17.6829,17.7179,312200.0
2005-11-10 09:50:00,30.33,30.37,30.27,30.28,167200.0,17.7121,17.7355,17.6771,17.6829,167200.0
2005-11-10 10:00:00,30.28,30.33,30.28,30.32,211400.0,17.6829,17.7121,17.6829,17.7063,211400.0
2005-11-10 10:10:00,30.32,30.33,30.21,30.25,263000.0,17.7063,17.7121,17.642,17.6654,263000.0
2005-11-10 10:20:00,30.26,30.3,30.26,30.29,171800.0,17.6712,17.6946,17.6712,17.6887,171800.0
2005-11-10 10:30:00,30.28,30.3,30.25,30.3,90200.0,17.6829,17.6946,17.6654,17.6946,90200.0
2005-11-10 10:40:00,30.29,30.3,30.28,30.3,79000.0,17.6887,17.6946,17.6829,17.6946,79000.0
2005-11-10 10:50:00,30.3,30.31,30.28,30.28,276600.0,17.6946,17.7004,17.6829,17.6829,276600.0
2005-11-10 11:00:00,30.29,30.31,30.26,30.29,135800.0,17.6887,17.7004,17.6712,17.6887,135800.0
2005-11-10 11:10:00,30.29,30.3,30.28,30.3,173600.0,17.6887,17.6946,17.6829,17.6946,173600.0
2005-11-10 11:20:00,30.3,30.3,30.29,30.3,94600.0,17.6946,17.6946,17.6887,17.6946,94600.0
2005-11-10 11:30:00,30.3,30.31,30.27,30.29,276600.0,17.6946,17.7004,17.6771,17.6887,276600.0
2005-11-10 11:40:00,30.28,30.33,30.28,30.31,272000.0,17.6829,17.7121,17.6829,17.7004,272000.0
2005-11-10 11:50:00,30.3,30.37,30.3,30.36,202800.0,17.6946,17.7355,17.6946,17.7296,202800.0
2005-11-10 12:00:00,30.36,30.39,30.35,30.39,153200.0,17.7296,17.7471,17.7238,17.7471,153200.0
2005-11-10 12:10:00,30.39,30.39,30.34,30.35,150800.0,17.7471,17.7471,17.7179,17.7238,150800.0
2005-11-10 12:20:00,30.35,30.41,30.34,30.41,195000.0,17.7238,17.7588,17.7179,17.7588,195000.0
2005-11-10 12:30:00,30.41,30.43,30.41,30.43,190800.0,17.7588,17.7705,17.7588,17.7705,190800.0
2005-11-10 12:40:00,30.43,30.43,30.39,30.42,197800.0,17.7705,17.7705,17.7471,17.7647,197800.0
2005-11-10 12:50:00,30.42,30.42,30.39,30.4,590000.0,17.7647,17.7647,17.7471,17.753,590000.0
2005-11-10 13:00:00,30.4,30.46,30.38,30.45,262600.0,17.753,17.788,17.7413,17.7822,262600.0
2005-11-10 13:10:00,30.45,30.46,30.43,30.45,165200.0,17.7822,17.788,17.7705,17.7822,165200.0
2005-11-10 13:20:00,30.45,30.5,30.45,30.48,308400.0,17.7822,17.8114,17.7822,17.7997,308400.0
2005-11-10 13:30:00,30.48,30.54,30.48,30.54,431600.0,17.7997,17.8347,17.7997,17.8347,431600.0
2005-11-10 13:40:00,30.54,30.63,30.53,30.63,367200.0,17.8347,17.8873,17.8289,17.8873,367200.0
2005-11-10 13:50:00,30.62,30.72,30.62,30.7,415000.0,17.8814,17.9398,17.8814,17.9282,415000.0
2005-11-10 14:00:00,30.71,30.75,30.7,30.73,419200.0,17.934,17.9574,17.9282,17.9457,419200.0
2005-11-10 14:10:00,30.73,30.73,30.67,30.7,295600.0,17.9457,17.9457,17.9106,17.9282,295600.0
2005-11-10 14:20:00,30.7,30.74,30.67,30.73,137000.0,17.9282,17.9515,17.9106,17.9457,137000.0
2005-11-10 14:30:00,30.73,30.76,30.72,30.75,411000.0,17.9457,17.9632,17.9398,17.9574,411000.0
2005-11-10 14:40:00,30.75,30.76,30.74,30.75,281800.0,17.9574,17.9632,17.9515,17.9574,281800.0
2005-11-10 14:50:00,30.75,30.78,30.73,30.78,358400.0,17.9574,17.9749,17.9457,17.9749,358400.0
2005-11-10 15:00:00,30.77,30.8,30.77,30.78,351400.0,17.969,17.9866,17.969,17.9749,351400.0
2005-11-10 15:10:00,30.78,30.78,30.73,30.74,298400.0,17.9749,17.9749,17.9457,17.9515,298400.0
2005-11-10 15:20:00,30.74,30.75,30.72,30.75,249800.0,17.9515,17.9574,17.9398,17.9574,249800.0
2005-11-10 15:30:00,30.75,30.8,30.74,30.77,308800.0,17.9574,17.9866,17.9515,17.969,308800.0
2005-11-10 15:40:00,30.77,30.77,30.69,30.7,372400.0,17.969,17.969,17.9223,17.9282,372400.0
2005-11-10 15:50:00,30.69,30.75,30.68,30.73,678000.0,17.9223,17.9574,17.9165,17.9457,678000.0
2005-11-11 09:30:00,30.78,30.79,30.73,30.73,360600.0,17.9749,17.9807,17.9457,17.9457,360600.0
2005-11-11 09:40:00,30.73,30.74,30.69,30.71,356800.0,17.9457,17.9515,17.9223,17.934,356800.0
2005-11-11 09:50:00,30.71,30.72,30.66,30.67,538200.0,17.934,17.9398,17.9048,17.9106,538200.0
2005-11-11 10:00:00,30.67,30.71,30.63,30.68,327200.0,17.9106,17.934,17.8873,17.9165,327200.0
2005-11-11 10:10:00,30.68,30.68,30.64,30.66,202400.0,17.9165,17.9165,17.8931,17.9048,202400.0
2005-11-11 10:20:00,30.66,30.67,30.65,30.67,160400.0,17.9048,17.9106,17.899,17.9106,160400.0
2005-11-11 10:30:00,30.67,30.69,30.66,30.68,107200.0,17.9106,17.9223,17.9048,17.9165,107200.0
2005-11-11 10:40:00,30.68,30.75,30.68,30.73,222000.0,17.9165,17.9574,17.9165,17.9457,222000.0
2005-11-11 10:50:00,30.74,30.76,30.72,30.74,235600.0,17.9515,17.9632,17.9398,17.9515,235600.0
2005-11-11 11:00:00,30.74,30.74,30.71,30.73,257000.0,17.9515,17.9515,17.934,17.9457,257000.0
2005-11-11 11:10:00,30.73,30.73,30.68,30.68,314000.0,17.9457,17.9457,17.9165,17.9165,314000.0
2005-11-11 11:20:00,30.67,30.7,30.66,30.7,175400.0,17.9106,17.9282,17.9048,17.9282,175400.0
2005-11-11 11:30:00,30.69,30.72,30.68,30.71,124200.0,17.9223,17.9398,17.9165,17.934,124200.0
2005-11-11 11:40:00,30.71,30.74,30.68,30.69,67200.0,17.934,17.9515,17.9165,17.9223,67200.0
2005-11-11 11:50:00,30.69,30.7,30.68,30.69,71800.0,17.9223,17.9282,17.9165,17.9223,71800.0
2005-11-11 12:00:00,30.69,30.75,30.66,30.75,1176200.0,17.9223,17.9574,17.9048,17.9574,1176200.0
2005-11-11 12:10:00,30.75,30.75,30.73,30.75,145600.0,17.9574,17.9574,17.9457,17.9574,145600.0
2005-11-11 12:20:00,30.75,30.79,30.75,30.79,326000.0,17.9574,17.9807,17.9574,17.9807,326000.0
2005-11-11 12:30:00,30.79,30.81,30.78,30.81,319600.0,17.9807,17.9924,17.9749,17.9924,319600.0
2005-11-11 12:40:00,30.81,30.83,30.81,30.82,194800.0,17.9924,18.0041,17.9924,17.9982,194800.0
2005-11-11 12:50:00,30.81,30.85,30.8,30.81,550800.0,17.9924,18.0158,17.9866,17.9924,550800.0
2005-11-11 13:00:00,30.81,30.83,30.8,30.81,157000.0,17.9924,18.0041,17.9866,17.9924,157000.0
2005-11-11 13:10:00,30.82,30.84,30.78,30.81,339800.0,17.9982,18.0099,17.9749,17.9924,339800.0
2005-11-11 13:20:00,30.81,30.83,30.78,30.82,99400.0,17.9924,18.0041,17.9749,17.9982,99400.0
2005-11-11 13:30:00,30.82,30.84,30.8,30.84,172800.0,17.9982,18.0099,17.9866,18.0099,172800.0
2005-11-11 13:40:00,30.84,30.85,30.82,30.82,153000.0,18.0099,18.0158,17.9982,17.9982,153000.0
2005-11-11 13:50:00,30.82,30.82,30.8,30.8,83000.0,17.9982,17.9982,17.9866,17.9866,83000.0
2005-11-11 14:00:00,30.8,30.8,30.76,30.79,141200.0,17.9866,17.9866,17.9632,17.9807,141200.0
2005-11-11 14:10:00,30.8,30.86,30.8,30.85,469200.0,17.9866,18.0216,17.9866,18.0158,469200.0
2005-11-11 14:20:00,30.85,30.86,30.84,30.86,72600.0,18.0158,18.0216,18.0099,18.0216,72600.0
2005-11-11 14:30:00,30.87,30.91,30.86,30.9,178200.0,18.0274,18.0508,18.0216,18.045,178200.0
2005-11-11 14:40:00,30.89,30.91,30.88,30.89,149800.0,18.0391,18.0508,18.0333,18.0391,149800.0
2005-11-11 14:50:00,30.88,30.91,30.87,30.9,104200.0,18.0333,18.0508,18.0274,18.045,104200.0
2005-11-11 15:00:00,30.91,30.92,30.9,30.91,216200.0,18.0508,18.0566,18.045,18.0508,216200.0
2005-11-11 15:10:00,30.92,31.0,30.91,31.0,1364800.0,18.0566,18.1034,18.0508,18.1034,1364800.0
2005-11-11 15:20:00,31.0,31.02,30.99,31.02,301600.0,18.1034,18.115,18.0975,18.115,301600.0
2005-11-11 15:30:00,31.04,31.08,31.03,31.07,482600.0,18.1267,18.1501,18.1209,18.1442,482600.0
2005-11-11 15:40:00,31.07,31.09,31.06,31.07,549200.0,18.1442,18.1559,18.1384,18.1442,549200.0
2005-11-11 15:50:00,31.07,31.08,31.0,31.06,706000.0,18.1442,18.1501,18.1034,18.1384,706000.0
2005-11-14 09:30:00,31.04,31.04,30.98,31.0,584400.0,18.1267,18.1267,18.0917,18.1034,584400.0
2005-11-14 09:40:00,31.0,31.08,31.0,31.08,381800.0,18.1034,18.1501,18.1034,18.1501,381800.0
2005-11-14 09:50:00,31.05,31.1,31.02,31.09,582200.0,18.1326,18.1618,18.115,18.1559,582200.0
2005-11-14 10:00:00,31.08,31.13,31.08,31.13,352800.0,18.1501,18.1793,18.1501,18.1793,352800.0
2005-11-14 10:10:00,31.12,31.19,31.11,31.18,250400.0,18.1734,18.2143,18.1676,18.2085,250400.0
2005-11-14 10:20:00,31.18,31.18,31.17,31.18,162600.0,18.2085,18.2085,18.2026,18.2085,162600.0
2005-11-14 10:30:00,31.18,31.19,31.18,31.18,270000.0,18.2085,18.2143,18.2085,18.2085,270000.0
2005-11-14 10:40:00,31.18,31.21,31.18,31.21,214400.0,18.2085,18.226,18.2085,18.226,214400.0
2005-11-14 10:50:00,31.22,31.22,31.16,31.17,233200.0,18.2318,18.2318,18.1968,18.2026,233200.0
2005-11-14 11:00:00,31.16,31.18,31.16,31.17,246400.0,18.1968,18.2085,18.1968,18.2026,246400.0
2005-11-14 11:10:00,31.17,31.2,31.17,31.18,199000.0,18.2026,18.2202,18.2026,18.2085,199000.0
2005-11-14 11:20:00,31.18,31.2,31.17,31.17,184400.0,18.2085,18.2202,18.2026,18.2026,184400.0
2005-11-14 11:30:00,31.17,31.24,31.13,31.22,337400.0,18.2026,18.2435,18.1793,18.2318,337400.0
2005-11-14 11:40:00,31.22,31.24,31.15,31.15,340600.0,18.2318,18.2435,18.191,18.191,340600.0
2005-11-14 11:50:00,31.14,31.21,31.13,31.21,335400.0,18.1851,18.226,18.1793,18.226,335400.0
2005-11-14 12:00:00,31.22,31.23,31.18,31.18,268000.0,18.2318,18.2377,18.2085,18.2085,268000.0
2005-11-14 12:10:00,31.18,31.18,31.15,31.17,241800.0,18.2085,18.2085,18.191,18.2026,241800.0
2005-11-14 12:20:00,31.17,31.18,31.16,31.16,118000.0,18.2026,18.2085,18.1968,18.1968,118000.0
2005-11-14 12:30:00,31.16,31.19,31.16,31.19,179200.0,18.1968,18.2143,18.1968,18.2143,179200.0
2005-11-14 12:40:00,31.2,31.21,31.15,31.2,180000.0,18.2202,18.226,18.191,18.2202,180000.0
2005-11-14 12:50:00,31.2,31.2,31.16,31.16,123400.0,18.2202,18.2202,18.1968,18.1968,123400.0
2005-11-14 13:00:00,31.16,31.17,31.14,31.14,281600.0,18.1968,18.2026,18.1851,18.1851,281600.0
2005-11-14 13:10:00,31.14,31.15,31.12,31.14,233400.0,18.1851,18.191,18.1734,18.1851,233400.0
2005-11-14 13:20:00,31.14,31.15,31.11,31.11,205800.0,18.1851,18.191,18.1676,18.1676,205800.0
2005-11-14 13:30:00,31.11,31.14,31.1,31.13,139600.0,18.1676,18.1851,18.1618,18.1793,139600.0
2005-11-14 13:40:00,31.13,31.16,31.11,31.14,163800.0,18.1793,18.1968,18.1676,18.1851,163800.0
2005-11-14 13:50:00,31.14,31.14,31.11,31.13,107400.0,18.1851,18.1851,18.1676,18.1793,107400.0
2005-11-14 14:00:00,31.13,31.16,31.13,31.14,141600.0,18.1793,18.1968,18.1793,18.1851,141600.0
2005-11-14 14:10:00,31.14,31.14,31.11,31.11,75200.0,18.1851,18.1851,18.1676,18.1676,75200.0
2005-11-14 14:20:00,31.11,31.11,31.11,31.11,111200.0,18.1676,18.1676,18.1676,18.1676,111200.0
2005-11-14 14:30:00,31.11,31.11,31.1,31.1,225200.0,18.1676,18.1676,18.1618,18.1618,225200.0
2005-11-14 14:40:00,31.11,31.12,31.1,31.11,170000.0,18.1676,18.1734,18.1618,18.1676,170000.0
2005-11-14 14:50:00,31.11,31.17,31.11,31.16,266800.0,18.1676,18.2026,18.1676,18.1968,266800.0
2005-11-14 15:00:00,31.15,31.17,31.14,31.16,153000.0,18.191,18.2026,18.1851,18.1968,153000.0
2005-11-14 15:10:00,31.17,31.19,31.14,31.18,254000.0,18.2026,18.2143,18.1851,18.2085,254000.0
2005-11-14 15:20:00,31.18,31.2,31.18,31.19,211000.0,18.2085,18.2202,18.2085,18.2143,211000.0
2005-11-14 15:30:00,31.18,31.22,31.18,31.2,242200.0,18.2085,18.2318,18.2085,18.2202,242200.0
2005-11-14 15:40:00,31.2,31.21,31.16,31.18,252800.0,18.2202,18.226,18.1968,18.2085,252800.0
2005-11-14 15:50:00,31.18,31.2,31.18,31.2,332400.0,18.2085,18.2202,18.2085,18.2202,332400.0
2005-11-15 09:30:00,31.22,31.24,31.2,31.21,463400.0,18.2318,18.2435,18.2202,18.226,463400.0
2005-11-15 09:40:00,31.2,31.23,31.18,31.22,652600.0,18.2202,18.2377,18.2085,18.2318,652600.0
2005-11-15 09:50:00,31.22,31.22,31.18,31.18,411200.0,18.2318,18.2318,18.2085,18.2085,411200.0
2005-11-15 10:00:00,31.18,31.21,31.15,31.16,469000.0,18.2085,18.226,18.191,18.1968,469000.0
2005-11-15 10:10:00,31.15,31.16,31.08,31.09,184600.0,18.191,18.1968,18.1501,18.1559,184600.0
2005-11-15 10:20:00,31.09,31.17,31.09,31.09,218000.0,18.1559,18.2026,18.1559,18.1559,218000.0
2005-11-15 10:30:00,31.09,31.17,31.08,31.12,163800.0,18.1559,18.2026,18.1501,18.1734,163800.0
2005-11-15 10:40:00,31.13,31.19,31.12,31.17,166200.0,18.1793,18.2143,18.1734,18.2026,166200.0
2005-11-15 10:50:00,31.16,31.19,31.14,31.17,136600.0,18.1968,18.2143,18.1851,18.2026,136600.0
2005-11-15 11:00:00,31.17,31.17,31.15,31.15,122000.0,18.2026,18.2026,18.191,18.191,122000.0
2005-11-15 11:10:00,31.15,31.18,31.15,31.17,151400.0,18.191,18.2085,18.191,18.2026,151400.0
2005-11-15 11:20:00,31.17,31.17,31.16,31.17,107800.0,18.2026,18.2026,18.1968,18.2026,107800.0
2005-11-15 11:30:00,31.16,31.17,31.13,31.16,129600.0,18.1968,18.2026,18.1793,18.1968,129600.0
2005-11-15 11:40:00,31.16,31.16,31.15,31.16,87000.0,18.1968,18.1968,18.191,18.1968,87000.0
2005-11-15 11:50:00,31.16,31.17,31.13,31.16,126600.0,18.1968,18.2026,18.1793,18.1968,126600.0
2005-11-15 12:00:00,31.15,31.17,31.13,31.13,71600.0,18.191,18.2026,18.1793,18.1793,71600.0
2005-11-15 12:10:00,31.13,31.13,31.09,31.1,307800.0,18.1793,18.1793,18.1559,18.1618,307800.0
2005-11-15 12:20:00,31.1,31.1,31.04,31.06,118200.0,18.1618,18.1618,18.1267,18.1384,118200.0
2005-11-15 12:30:00,31.05,31.06,31.0,31.0,145800.0,18.1326,18.1384,18.1034,18.1034,145800.0
2005-11-15 12:40:00,31.0,31.04,31.0,31.03,85000.0,18.1034,18.1267,18.1034,18.1209,85000.0
2005-11-15 12:50:00,31.03,31.03,31.0,31.0,79400.0,18.1209,18.1209,18.1034,18.1034,79400.0
2005-11-15 13:00:00,31.01,31.02,31.0,31.0,116200.0,18.1092,18.115,18.1034,18.1034,116200.0
2005-11-15 13:10:00,31.0,31.0,30.95,30.97,190200.0,18.1034,18.1034,18.0742,18.0858,190200.0
2005-11-15 13:20:00,30.97,30.98,30.93,30.95,213400.0,18.0858,18.0917,18.0625,18.0742,213400.0
2005-11-15 13:30:00,30.95,30.96,30.9,30.9,224200.0,18.0742,18.08,18.045,18.045,224200.0
2005-11-15 13:40:00,30.91,30.91,30.86,30.86,180200.0,18.0508,18.0508,18.0216,18.0216,180200.0
2005-11-15 13:50:00,30.86,30.86,30.83,30.83,280000.0,18.0216,18.0216,18.0041,18.0041,280000.0
2005-11-15 14:00:00,30.83,30.83,30.75,30.77,349800.0,18.0041,18.0041,17.9574,17.969,349800.0
2005-11-15 14:10:00,30.76,30.78,30.73,30.74,360800.0,17.9632,17.9749,17.9457,17.9515,360800.0
2005-11-15 14:20:00,30.74,30.83,30.74,30.81,401200.0,17.9515,18.0041,17.9515,17.9924,401200.0
2005-11-15 14:30:00,30.8,30.81,30.75,30.78,196600.0,17.9866,17.9924,17.9574,17.9749,196600.0
2005-11-15 14:40:00,30.77,30.78,30.72,30.73,148200.0,17.969,17.9749,17.9398,17.9457,148200.0
2005-11-15 14:50:00,30.73,30.73,30.64,30.64,234200.0,17.9457,17.9457,17.8931,17.8931,234200.0
2005-11-15 15:00:00,30.64,30.65,30.6,30.63,257400.0,17.8931,17.899,17.8698,17.8873,257400.0
2005-11-15 15:10:00,30.63,30.67,30.62,30.67,242000.0,17.8873,17.9106,17.8814,17.9106,242000.0
2005-11-15 15:20:00,30.67,30.7,30.65,30.65,405800.0,17.9106,17.9282,17.899,17.899,405800.0
2005-11-15 15:30:00,30.65,30.72,30.65,30.71,306000.0,17.899,17.9398,17.899,17.934,306000.0
2005-11-15 15:40:00,30.72,30.75,30.7,30.75,396600.0,17.9398,17.9574,17.9282,17.9574,396600.0
2005-11-15 15:50:00,30.75,30.75,30.73,30.75,580800.0,17.9574,17.9574,17.9457,17.9574,580800.0
2005-11-16 09:30:00,30.75,30.95,30.41,30.9,492800.0,17.9574,18.0742,17.7588,18.045,492800.0
2005-11-16 09:40:00,30.9,30.91,30.82,30.83,363600.0,18.045,18.0508,17.9982,18.0041,363600.0
2005-11-16 09:50:00,30.83,30.88,30.83,30.86,268000.0,18.0041,18.0333,18.0041,18.0216,268000.0
2005-11-16 10:00:00,30.87,30.89,30.82,30.82,170600.0,18.0274,18.0391,17.9982,17.9982,170600.0
2005-11-16 10:10:00,30.82,30.82,30.7,30.7,360200.0,17.9982,17.9982,17.9282,17.9282,360200.0
2005-11-16 10:20:00,30.7,30.72,30.63,30.64,292600.0,17.9282,17.9398,17.8873,17.8931,292600.0
2005-11-16 10:30:00,30.63,30.64,30.61,30.61,305200.0,17.8873,17.8931,17.8756,17.8756,305200.0
2005-11-16 10:40:00,30.61,30.66,30.59,30.66,231000.0,17.8756,17.9048,17.8639,17.9048,231000.0
2005-11-16 10:50:00,30.66,30.67,30.63,30.63,139800.0,17.9048,17.9106,17.8873,17.8873,139800.0
2005-11-16 11:00:00,30.63,30.63,30.52,30.57,235800.0,17.8873,17.8873,17.823,17.8522,235800.0
2005-11-16 11:10:00,30.53,30.58,30.53,30.54,121800.0,17.8289,17.8581,17.8289,17.8347,121800.0
2005-11-16 11:20:00,30.54,30.55,30.5,30.55,121400.0,17.8347,17.8406,17.8114,17.8406,121400.0
2005-11-16 11:30:00,30.55,30.58,30.51,30.55,99600.0,17.8406,17.8581,17.8172,17.8406,99600.0
2005-11-16 11:40:00,30.55,30.64,30.54,30.63,127600.0,17.8406,17.8931,17.8347,17.8873,127600.0
2005-11-16 11:50:00,30.64,30.67,30.54,30.67,200200.0,17.8931,17.9106,17.8347,17.9106,200200.0
2005-11-16 12:00:00,30.68,30.7,30.67,30.68,62800.0,17.9165,17.9282,17.9106,17.9165,62800.0
2005-11-16 12:10:00,30.68,30.72,30.68,30.7,107400.0,17.9165,17.9398,17.9165,17.9282,107400.0
2005-11-16 12:20:00,30.7,30.7,30.68,30.68,50600.0,17.9282,17.9282,17.9165,17.9165,50600.0
2005-11-16 12:30:00,30.68,30.68,30.64,30.65,136000.0,17.9165,17.9165,17.8931,17.899,136000.0
2005-11-16 12:40:00,30.65,30.66,30.63,30.64,79200.0,17.899,17.9048,17.8873,17.8931,79200.0
2005-11-16 12:50:00,30.63,30.64,30.58,30.59,154600.0,17.8873,17.8931,17.8581,17.8639,154600.0
2005-11-16 13:00:00,30.59,30.61,30.55,30.58,130000.0,17.8639,17.8756,17.8406,17.8581,130000.0
2005-11-16 13:10:00,30.58,30.58,30.54,30.54,97400.0,17.8581,17.8581,17.8347,17.8347,97400.0
2005-11-16 13:20:00,30.55,30.62,30.54,30.62,157400.0,17.8406,17.8814,17.8347,17.8814,157400.0
2005-11-16 13:30:00,30.61,30.63,30.56,30.58,112200.0,17.8756,17.8873,17.8464,17.8581,112200.0
2005-11-16 13:40:00,30.58,30.63,30.55,30.63,161800.0,17.8581,17.8873,17.8406,17.8873,161800.0
2005-11-16 13:50:00,30.62,30.67,30.6,30.6,84600.0,17.8814,17.9106,17.8698,17.8698,84600.0
2005-11-16 14:00:00,30.6,30.61,30.57,30.57,71800.0,17.8698,17.8756,17.8522,17.8522,71800.0
2005-11-16 14:10:00,30.57,30.6,30.54,30.56,146400.0,17.8522,17.8698,17.8347,17.8464,146400.0
2005-11-16 14:20:00,30.56,30.63,30.56,30.61,131800.0,17.8464,17.8873,17.8464,17.8756,131800.0
2005-11-16 14:30:00,30.61,30.61,30.55,30.56,100800.0,17.8756,17.8756,17.8406,17.8464,100800.0
2005-11-16 14:40:00,30.56,30.58,30.53,30.57,166600.0,17.8464,17.8581,17.8289,17.8522,166600.0
2005-11-16 14:50:00,30.57,30.62,30.55,30.61,195000.0,17.8522,17.8814,17.8406,17.8756,195000.0
2005-11-16 15:00:00,30.62,30.62,30.53,30.54,430400.0,17.8814,17.8814,17.8289,17.8347,430400.0
2005-11-16 15:10:00,30.55,30.55,30.51,30.54,359800.0,17.8406,17.8406,17.8172,17.8347,359800.0
2005-11-16 15:20:00,30.54,30.55,30.5,30.53,379800.0,17.8347,17.8406,17.8114,17.8289,379800.0
2005-11-16 15:30:00,30.53,30.55,30.5,30.5,415400.0,17.8289,17.8406,17.8114,17.8114,415400.0
2005-11-16 15:40:00,30.5,30.51,30.49,30.5,656600.0,17.8114,17.8172,17.8055,17.8114,656600.0
2005-11-16 15:50:00,30.5,30.52,30.49,30.49,765000.0,17.8114,17.823,17.8055,17.8055,765000.0
2005-11-17 09:30:00,30.48,30.64,30.48,30.64,393800.0,17.7997,17.8931,17.7997,17.8931,393800.0
2005-11-17 09:40:00,30.64,30.67,30.58,30.65,201000.0,17.8931,17.9106,17.8581,17.899,201000.0
2005-11-17 09:50:00,30.65,30.68,30.61,30.62,222800.0,17.899,17.9165,17.8756,17.8814,222800.0
2005-11-17 10:00:00,30.63,30.64,30.57,30.63,178800.0,17.8873,17.8931,17.8522,17.8873,178800.0
2005-11-17 10:10:00,30.63,30.69,30.63,30.68,162000.0,17.8873,17.9223,17.8873,17.9165,162000.0
2005-11-17 10:20:00,30.68,30.7,30.66,30.68,190600.0,17.9165,17.9282,17.9048,17.9165,190600.0
2005-11-17 10:30:00,30.68,30.68,30.65,30.66,124400.0,17.9165,17.9165,17.899,17.9048,124400.0
2005-11-17 10:40:00,30.66,30.68,30.65,30.68,119800.0,17.9048,17.9165,17.899,17.9165,119800.0
2005-11-17 10:50:00,30.68,30.71,30.67,30.71,255200.0,17.9165,17.934,17.9106,17.934,255200.0
2005-11-17 11:00:00,30.71,30.71,30.63,30.63,198600.0,17.934,17.934,17.8873,17.8873,198600.0
2005-11-17 11:10:00,30.63,30.68,30.63,30.68,99800.0,17.8873,17.9165,17.8873,17.9165,99800.0
2005-11-17 11:20:00,30.68,30.68,30.65,30.65,63400.0,17.9165,17.9165,17.899,17.899,63400.0
2005-11-17 11:30:00,30.65,30.68,30.65,30.68,86800.0,17.899,17.9165,17.899,17.9165,86800.0
2005-11-17 11:40:00,30.68,30.68,30.66,30.67,54200.0,17.9165,17.9165,17.9048,17.9106,54200.0
2005-11-17 11:50:00,30.67,30.68,30.66,30.68,95000.0,17.9106,17.9165,17.9048,17.9165,95000.0
2005-11-17 12:00:00,30.67,30.71,30.66,30.69,93600.0,17.9106,17.934,17.9048,17.9223,93600.0
2005-11-17 12:10:00,30.69,30.71,30.65,30.66,68600.0,17.9223,17.934,17.899,17.9048,68600.0
2005-11-17 12:20:00,30.65,30.71,30.64,30.7,122400.0,17.899,17.934,17.8931,17.9282,122400.0
2005-11-17 12:30:00,30.71,30.71,30.67,30.67,119000.0,17.934,17.934,17.9106,17.9106,119000.0
2005-11-17 12:40:00,30.67,30.67,30.65,30.66,76600.0,17.9106,17.9106,17.899,17.9048,76600.0
2005-11-17 12:50:00,30.67,30.72,30.66,30.7,85200.0,17.9106,17.9398,17.9048,17.9282,85200.0
2005-11-17 13:00:00,30.7,30.7,30.66,30.67,116600.0,17.9282,17.9282,17.9048,17.9106,116600.0
2005-11-17 13:10:00,30.66,30.67,30.63,30.65,91200.0,17.9048,17.9106,17.8873,17.899,91200.0
2005-11-17 13:20:00,30.65,30.7,30.65,30.68,62000.0,17.899,17.9282,17.899,17.9165,62000.0
2005-11-17 13:30:00,30.68,30.69,30.67,30.69,30200.0,17.9165,17.9223,17.9106,17.9223,30200.0
2005-11-17 13:40:00,30.69,30.7,30.68,30.7,121000.0,17.9223,17.9282,17.9165,17.9282,121000.0
2005-11-17 13:50:00,30.7,30.71,30.67,30.7,121200.0,17.9282,17.934,17.9106,17.9282,121200.0
2005-11-17 14:00:00,30.69,30.7,30.65,30.67,134200.0,17.9223,17.9282,17.899,17.9106,134200.0
2005-11-17 14:10:00,30.67,30.76,30.66,30.76,190400.0,17.9106,17.9632,17.9048,17.9632,190400.0
2005-11-17 14:20:00,30.76,30.82,30.75,30.82,278600.0,17.9632,17.9982,17.9574,17.9982,278600.0
2005-11-17 14:30:00,30.83,30.84,30.81,30.82,164800.0,18.0041,18.0099,17.9924,17.9982,164800.0
2005-11-17 14:40:00,30.82,30.82,30.75,30.8,154200.0,17.9982,17.9982,17.9574,17.9866,154200.0
2005-11-17 14:50:00,30.8,30.8,30.78,30.78,107600.0,17.9866,17.9866,17.9749,17.9749,107600.0
2005-11-17 15:00:00,30.79,30.79,30.75,30.75,103400.0,17.9807,17.9807,17.9574,17.9574,103400.0
2005-11-17 15:10:00,30.75,30.78,30.74,30.78,237600.0,17.9574,17.9749,17.9515,17.9749,237600.0
2005-11-17 15:20:00,30.78,30.84,30.78,30.83,276400.0,17.9749,18.0099,17.9749,18.0041,276400.0
2005-11-17 15:30:00,30.83,30.85,30.82,30.84,126200.0,18.0041,18.0158,17.9982,18.0099,126200.0
2005-11-17 15:40:00,30.84,30.9,30.84,30.9,307200.0,18.0099,18.045,18.0099,18.045,307200.0
2005-11-17 15:50:00,30.9,31.22,30.88,31.2,3174600.0,18.045,18.2318,18.0333,18.2202,3174600.0
2005-11-18 09:30:00,31.2,31.36,31.2,31.27,2677800.0,18.2202,18.3136,18.2202,18.261,2677800.0
2005-11-18 09:40:00,31.27,31.27,31.16,31.19,424800.0,18.261,18.261,18.1968,18.2143,424800.0
2005-11-18 09:50:00,31.18,31.2,31.14,31.16,532000.0,18.2085,18.2202,18.1851,18.1968,532000.0
2005-11-18 10:00:00,31.16,31.24,31.14,31.21,486400.0,18.1968,18.2435,18.1851,18.226,486400.0
2005-11-18 10:10:00,31.21,31.21,31.19,31.21,565800.0,18.226,18.226,18.2143,18.226,565800.0
2005-11-18 10:20:00,31.22,31.23,31.2,31.2,354400.0,18.2318,18.2377,18.2202,18.2202,354400.0
2005-11-18 10:30:00,31.21,31.22,31.18,31.18,364000.0,18.226,18.2318,18.2085,18.2085,364000.0
2005-11-18 10:40:00,31.18,31.2,31.17,31.18,411400.0,18.2085,18.2202,18.2026,18.2085,411400.0
2005-11-18 10:50:00,31.18,31.2,31.13,31.13,278600.0,18.2085,18.2202,18.1793,18.1793,278600.0
2005-11-18 11:00:00,31.13,31.14,31.09,31.09,228000.0,18.1793,18.1851,18.1559,18.1559,228000.0
2005-11-18 11:10:00,31.09,31.13,31.08,31.09,253200.0,18.1559,18.1793,18.1501,18.1559,253200.0
2005-11-18 11:20:00,31.09,31.1,31.06,31.07,210000.0,18.1559,18.1618,18.1384,18.1442,210000.0
2005-11-18 11:30:00,31.06,31.07,31.0,31.04,334400.0,18.1384,18.1442,18.1034,18.1267,334400.0
2005-11-18 11:40:00,31.03,31.05,31.01,31.01,142600.0,18.1209,18.1326,18.1092,18.1092,142600.0
2005-11-18 11:50:00,31.01,31.01,30.98,31.0,260600.0,18.1092,18.1092,18.0917,18.1034,260600.0
2005-11-18 12:00:00,31.0,31.04,31.0,31.04,122200.0,18.1034,18.1267,18.1034,18.1267,122200.0
2005-11-18 12:10:00,31.04,31.07,31.04,31.06,97800.0,18.1267,18.1442,18.1267,18.1384,97800.0
2005-11-18 12:20:00,31.06,31.07,31.03,31.03,116600.0,18.1384,18.1442,18.1209,18.1209,116600.0
2005-11-18 12:30:00,31.04,31.04,30.96,30.97,118200.0,18.1267,18.1267,18.08,18.0858,118200.0
2005-11-18 12:40:00,30.98,31.0,30.98,31.0,77600.0,18.0917,18.1034,18.0917,18.1034,77600.0
2005-11-18 12:50:00,31.0,31.02,31.0,31.02,93000.0,18.1034,18.115,18.1034,18.115,93000.0
2005-11-18 13:00:00,31.03,31.03,31.01,31.01,70400.0,18.1209,18.1209,18.1092,18.1092,70400.0
2005-11-18 13:10:00,31.0,31.02,30.98,31.02,126800.0,18.1034,18.115,18.0917,18.115,126800.0
2005-11-18 13:20:00,31.02,31.02,30.99,31.0,89000.0,18.115,18.115,18.0975,18.1034,89000.0
2005-11-18 13:30:00,31.0,31.04,31.0,31.04,110200.0,18.1034,18.1267,18.1034,18.1267,110200.0
2005-11-18 13:40:00,31.04,31.09,31.04,31.08,199800.0,18.1267,18.1559,18.1267,18.1501,199800.0
2005-11-18 13:50:00,31.08,31.12,31.06,31.11,133000.0,18.1501,18.1734,18.1384,18.1676,133000.0
2005-11-18 14:00:00,31.11,31.11,31.05,31.09,131600.0,18.1676,18.1676,18.1326,18.1559,131600.0
2005-11-18 14:10:00,31.09,31.1,31.08,31.1,82000.0,18.1559,18.1618,18.1501,18.1618,82000.0
2005-11-18 14:20:00,31.09,31.1,31.05,31.06,147400.0,18.1559,18.1618,18.1326,18.1384,147400.0
2005-11-18 14:30:00,31.05,31.09,31.05,31.08,119000.0,18.1326,18.1559,18.1326,18.1501,119000.0
2005-11-18 14:40:00,31.08,31.12,31.07,31.08,142200.0,18.1501,18.1734,18.1442,18.1501,142200.0
2005-11-18 14:50:00,31.08,31.11,31.05,31.11,115600.0,18.1501,18.1676,18.1326,18.1676,115600.0
2005-11-18 15:00:00,31.11,31.14,31.1,31.14,116600.0,18.1676,18.1851,18.1618,18.1851,116600.0
2005-11-18 15:10:00,31.14,31.18,31.13,31.17,200800.0,18.1851,18.2085,18.1793,18.2026,200800.0
2005-11-18 15:20:00,31.17,31.17,31.15,31.16,234200.0,18.2026,18.2026,18.191,18.1968,234200.0
2005-11-18 15:30:00,31.16,31.18,31.16,31.18,262600.0,18.1968,18.2085,18.1968,18.2085,262600.0
2005-11-18 15:40:00,31.18,31.24,31.18,31.23,301800.0,18.2085,18.2435,18.2085,18.2377,301800.0
2005-11-18 15:50:00,31.23,31.26,31.21,31.25,696800.0,18.2377,18.2552,18.226,18.2494,696800.0
2005-11-21 09:30:00,31.19,31.25,31.16,31.19,383800.0,18.2143,18.2494,18.1968,18.2143,383800.0
2005-11-21 09:40:00,31.19,31.2,31.16,31.2,389400.0,18.2143,18.2202,18.1968,18.2202,389400.0
2005-11-21 09:50:00,31.2,31.23,31.17,31.22,166000.0,18.2202,18.2377,18.2026,18.2318,166000.0
2005-11-21 10:00:00,31.22,31.28,31.22,31.26,229800.0,18.2318,18.2669,18.2318,18.2552,229800.0
2005-11-21 10:10:00,31.26,31.32,31.26,31.3,214000.0,18.2552,18.2902,18.2552,18.2786,214000.0
2005-11-21 10:20:00,31.29,31.35,31.29,31.33,181800.0,18.2727,18.3078,18.2727,18.2961,181800.0
2005-11-21 10:30:00,31.32,31.36,31.32,31.36,253200.0,18.2902,18.3136,18.2902,18.3136,253200.0
2005-11-21 10:40:00,31.36,31.36,31.34,31.35,217000.0,18.3136,18.3136,18.3019,18.3078,217000.0
2005-11-21 10:50:00,31.36,31.39,31.34,31.38,656400.0,18.3136,18.3311,18.3019,18.3253,656400.0
2005-11-21 11:00:00,31.38,31.41,31.36,31.41,256800.0,18.3253,18.3428,18.3136,18.3428,256800.0
2005-11-21 11:10:00,31.41,31.41,31.39,31.4,243800.0,18.3428,18.3428,18.3311,18.337,243800.0
2005-11-21 11:20:00,31.4,31.41,31.38,31.4,155000.0,18.337,18.3428,18.3253,18.337,155000.0
2005-11-21 11:30:00,31.4,31.41,31.36,31.37,152200.0,18.337,18.3428,18.3136,18.3194,152200.0
2005-11-21 11:40:00,31.38,31.42,31.36,31.42,129400.0,18.3253,18.3486,18.3136,18.3486,129400.0
2005-11-21 11:50:00,31.42,31.42,31.39,31.39,51800.0,18.3486,18.3486,18.3311,18.3311,51800.0
2005-11-21 12:00:00,31.39,31.41,31.39,31.4,196600.0,18.3311,18.3428,18.3311,18.337,196600.0
2005-11-21 12:10:00,31.4,31.43,31.4,31.42,195800.0,18.337,18.3545,18.337,18.3486,195800.0
2005-11-21 12:20:00,31.41,31.44,31.41,31.43,120400.0,18.3428,18.3603,18.3428,18.3545,120400.0
2005-11-21 12:30:00,31.43,31.43,31.42,31.43,106600.0,18.3545,18.3545,18.3486,18.3545,106600.0
2005-11-21 12:40:00,31.43,31.43,31.41,31.43,121600.0,18.3545,18.3545,18.3428,18.3545,121600.0
2005-11-21 12:50:00,31.43,31.45,31.41,31.43,122400.0,18.3545,18.3661,18.3428,18.3545,122400.0
2005-11-21 13:00:00,31.43,31.43,31.4,31.41,149600.0,18.3545,18.3545,18.337,18.3428,149600.0
2005-11-21 13:10:00,31.41,31.43,31.41,31.43,124800.0,18.3428,18.3545,18.3428,18.3545,124800.0
2005-11-21 13:20:00,31.43,31.43,31.41,31.43,148600.0,18.3545,18.3545,18.3428,18.3545,148600.0
2005-11-21 13:30:00,31.43,31.44,31.41,31.44,115200.0,18.3545,18.3603,18.3428,18.3603,115200.0
2005-11-21 13:40:00,31.44,31.46,31.42,31.46,234800.0,18.3603,18.372,18.3486,18.372,234800.0
2005-11-21 13:50:00,31.46,31.5,31.45,31.5,443200.0,18.372,18.3953,18.3661,18.3953,443200.0
2005-11-21 14:00:00,31.5,31.52,31.5,31.51,321800.0,18.3953,18.407,18.3953,18.4012,321800.0
2005-11-21 14:10:00,31.51,31.52,31.49,31.51,266200.0,18.4012,18.407,18.3895,18.4012,266200.0
2005-11-21 14:20:00,31.51,31.57,31.5,31.57,209800.0,18.4012,18.4362,18.3953,18.4362,209800.0
2005-11-21 14:30:00,31.56,31.58,31.53,31.57,242600.0,18.4304,18.4421,18.4129,18.4362,242600.0
2005-11-21 14:40:00,31.57,31.59,31.56,31.58,477800.0,18.4362,18.4479,18.4304,18.4421,477800.0
2005-11-21 14:50:00,31.57,31.58,31.53,31.53,416400.0,18.4362,18.4421,18.4129,18.4129,416400.0
2005-11-21 15:00:00,31.53,31.57,31.5,31.57,269400.0,18.4129,18.4362,18.3953,18.4362,269400.0
2005-11-21 15:10:00,31.57,31.57,31.52,31.52,265200.0,18.4362,18.4362,18.407,18.407,265200.0
2005-11-21 15:20:00,31.53,31.54,31.52,31.54,202200.0,18.4129,18.4187,18.407,18.4187,202200.0
2005-11-21 15:30:00,31.54,31.61,31.53,31.61,415600.0,18.4187,18.4596,18.4129,18.4596,415600.0
2005-11-21 15:40:00,31.61,31.63,31.59,31.61,762000.0,18.4596,18.4713,18.4479,18.4596,762000.0
2005-11-21 15:50:00,31.61,31.63,31.59,31.61,738200.0,18.4596,18.4713,18.4479,18.4596,738200.0
2005-11-22 09:30:00,31.43,31.47,31.43,31.45,716800.0,18.3545,18.3778,18.3545,18.3661,716800.0
2005-11-22 09:40:00,31.45,31.46,31.44,31.45,252400.0,18.3661,18.372,18.3603,18.3661,252400.0
2005-11-22 09:50:00,31.46,31.5,31.45,31.49,290400.0,18.372,18.3953,18.3661,18.3895,290400.0
2005-11-22 10:00:00,31.5,31.52,31.49,31.5,265400.0,18.3953,18.407,18.3895,18.3953,265400.0
2005-11-22 10:10:00,31.49,31.51,31.49,31.5,152800.0,18.3895,18.4012,18.3895,18.3953,152800.0
2005-11-22 10:20:00,31.49,31.5,31.47,31.49,285400.0,18.3895,18.3953,18.3778,18.3895,285400.0
2005-11-22 10:30:00,31.49,31.51,31.49,31.5,185000.0,18.3895,18.4012,18.3895,18.3953,185000.0
2005-11-22 10:40:00,31.5,31.5,31.46,31.48,152000.0,18.3953,18.3953,18.372,18.3837,152000.0
2005-11-22 10:50:00,31.48,31.52,31.48,31.5,151400.0,18.3837,18.407,18.3837,18.3953,151400.0
2005-11-22 11:00:00,31.51,31.55,31.5,31.51,176800.0,18.4012,18.4245,18.3953,18.4012,176800.0
2005-11-22 11:10:00,31.51,31.53,31.5,31.52,144000.0,18.4012,18.4129,18.3953,18.407,144000.0
2005-11-22 11:20:00,31.52,31.56,31.52,31.55,182400.0,18.407,18.4304,18.407,18.4245,182400.0
2005-11-22 11:30:00,31.55,31.56,31.54,31.55,139200.0,18.4245,18.4304,18.4187,18.4245,139200.0
2005-11-22 11:40:00,31.55,31.55,31.52,31.52,87400.0,18.4245,18.4245,18.407,18.407,87400.0
2005-11-22 11:50:00,31.52,31.54,31.52,31.53,94800.0,18.407,18.4187,18.407,18.4129,94800.0
2005-11-22 12:00:00,31.53,31.56,31.53,31.56,98000.0,18.4129,18.4304,18.4129,18.4304,98000.0
2005-11-22 12:10:00,31.56,31.56,31.55,31.55,143800.0,18.4304,18.4304,18.4245,18.4245,143800.0
2005-11-22 12:20:00,31.55,31.56,31.55,31.56,54800.0,18.4245,18.4304,18.4245,18.4304,54800.0
2005-11-22 12:30:00,31.56,31.56,31.55,31.55,54600.0,18.4304,18.4304,18.4245,18.4245,54600.0
2005-11-22 12:40:00,31.56,31.56,31.54,31.55,101600.0,18.4304,18.4304,18.4187,18.4245,101600.0
2005-11-22 12:50:00,31.55,31.56,31.55,31.56,79000.0,18.4245,18.4304,18.4245,18.4304,79000.0
2005-11-22 13:00:00,31.55,31.58,31.55,31.55,134200.0,18.4245,18.4421,18.4245,18.4245,134200.0
2005-11-22 13:10:00,31.55,31.56,31.54,31.54,168400.0,18.4245,18.4304,18.4187,18.4187,168400.0
2005-11-22 13:20:00,31.54,31.55,31.54,31.55,155400.0,18.4187,18.4245,18.4187,18.4245,155400.0
2005-11-22 13:30:00,31.56,31.56,31.52,31.53,113200.0,18.4304,18.4304,18.407,18.4129,113200.0
2005-11-22 13:40:00,31.54,31.55,31.53,31.55,113600.0,18.4187,18.4245,18.4129,18.4245,113600.0
2005-11-22 13:50:00,31.55,31.55,31.53,31.54,86400.0,18.4245,18.4245,18.4129,18.4187,86400.0
2005-11-22 14:00:00,31.54,31.66,31.54,31.65,347800.0,18.4187,18.4888,18.4187,18.4829,347800.0
2005-11-22 14:10:00,31.65,31.7,31.65,31.7,353000.0,18.4829,18.5121,18.4829,18.5121,353000.0
2005-11-22 14:20:00,31.7,31.73,31.55,31.72,184800.0,18.5121,18.5297,18.4245,18.5238,184800.0
2005-11-22 14:30:00,31.73,31.73,31.63,31.7,233000.0,18.5297,18.5297,18.4713,18.5121,233000.0
2005-11-22 14:40:00,31.7,31.78,31.7,31.78,292600.0,18.5121,18.5589,18.5121,18.5589,292600.0
2005-11-22 14:50:00,31.79,31.83,31.75,31.82,265200.0,18.5647,18.5881,18.5413,18.5822,265200.0
2005-11-22 15:00:00,31.82,31.89,31.75,31.88,524200.0,18.5822,18.6231,18.5413,18.6173,524200.0
2005-11-22 15:10:00,31.88,31.93,31.88,31.91,410600.0,18.6173,18.6465,18.6173,18.6348,410600.0
2005-11-22 15:20:00,31.91,31.93,31.88,31.88,668600.0,18.6348,18.6465,18.6173,18.6173,668600.0
2005-11-22 15:30:00,31.88,31.89,31.86,31.86,499400.0,18.6173,18.6231,18.6056,18.6056,499400.0
2005-11-22 15:40:00,31.86,31.93,31.85,31.92,719000.0,18.6056,18.6465,18.5997,18.6406,719000.0
2005-11-22 15:50:00,31.92,31.95,31.92,31.93,747000.0,18.6406,18.6581,18.6406,18.6465,747000.0
2005-11-23 09:30:00,31.83,31.88,31.78,31.79,426600.0,18.5881,18.6173,18.5589,18.5647,426600.0
2005-11-23 09:40:00,31.79,31.92,31.79,31.92,405000.0,18.5647,18.6406,18.5647,18.6406,405000.0
2005-11-23 09:50:00,31.92,31.95,31.91,31.95,338200.0,18.6406,18.6581,18.6348,18.6581,338200.0
2005-11-23 10:00:00,31.95,31.95,31.92,31.93,263200.0,18.6581,18.6581,18.6406,18.6465,263200.0
2005-11-23 10:10:00,31.93,31.98,31.93,31.96,203600.0,18.6465,18.6757,18.6465,18.664,203600.0
2005-11-23 10:20:00,31.95,31.97,31.93,31.95,184200.0,18.6581,18.6698,18.6465,18.6581,184200.0
2005-11-23 10:30:00,31.96,32.0,31.95,31.99,342600.0,18.664,18.6873,18.6581,18.6815,342600.0
2005-11-23 10:40:00,31.99,32.0,31.99,32.0,121400.0,18.6815,18.6873,18.6815,18.6873,121400.0
2005-11-23 10:50:00,31.99,32.0,31.96,31.97,253800.0,18.6815,18.6873,18.664,18.6698,253800.0
2005-11-23 11:00:00,31.97,31.99,31.95,31.96,136200.0,18.6698,18.6815,18.6581,18.664,136200.0
2005-11-23 11:10:00,31.98,31.99,31.95,31.99,101600.0,18.6757,18.6815,18.6581,18.6815,101600.0
2005-11-23 11:20:00,31.99,32.0,31.97,31.99,177000.0,18.6815,18.6873,18.6698,18.6815,177000.0
2005-11-23 11:30:00,31.99,32.0,31.98,31.98,170000.0,18.6815,18.6873,18.6757,18.6757,170000.0
2005-11-23 11:40:00,31.98,32.0,31.97,32.0,82600.0,18.6757,18.6873,18.6698,18.6873,82600.0
2005-11-23 11:50:00,32.0,32.01,31.99,32.01,317200.0,18.6873,18.6932,18.6815,18.6932,317200.0
2005-11-23 12:00:00,32.0,32.05,32.0,32.04,181200.0,18.6873,18.7165,18.6873,18.7107,181200.0
2005-11-23 12:10:00,32.04,32.07,32.02,32.06,182000.0,18.7107,18.7282,18.699,18.7224,182000.0
2005-11-23 12:20:00,32.07,32.08,32.04,32.07,116600.0,18.7282,18.7341,18.7107,18.7282,116600.0
2005-11-23 12:30:00,32.07,32.22,32.07,32.16,345000.0,18.7282,18.8158,18.7282,18.7808,345000.0
2005-11-23 12:40:00,32.16,32.19,32.15,32.18,219600.0,18.7808,18.7983,18.7749,18.7925,219600.0
2005-11-23 12:50:00,32.18,32.22,32.17,32.17,196800.0,18.7925,18.8158,18.7866,18.7866,196800.0
2005-11-23 13:00:00,32.17,32.19,32.17,32.19,159800.0,18.7866,18.7983,18.7866,18.7983,159800.0
2005-11-23 13:10:00,32.18,32.19,32.17,32.18,69200.0,18.7925,18.7983,18.7866,18.7925,69200.0
2005-11-23 13:20:00,32.18,32.21,32.18,32.2,61800.0,18.7925,18.81,18.7925,18.8041,61800.0
2005-11-23 13:30:00,32.2,32.23,32.2,32.23,108000.0,18.8041,18.8217,18.8041,18.8217,108000.0
2005-11-23 13:40:00,32.22,32.26,32.22,32.25,185400.0,18.8158,18.8392,18.8158,18.8333,185400.0
2005-11-23 13:50:00,32.25,32.32,32.25,32.3,227000.0,18.8333,18.8742,18.8333,18.8625,227000.0
2005-11-23 14:00:00,32.3,32.34,32.3,32.3,345600.0,18.8625,18.8859,18.8625,18.8625,345600.0
2005-11-23 14:10:00,32.3,32.31,32.29,32.3,242200.0,18.8625,18.8684,18.8567,18.8625,242200.0
2005-11-23 14:20:00,32.3,32.35,32.29,32.34,212200.0,18.8625,18.8917,18.8567,18.8859,212200.0
2005-11-23 14:30:00,32.35,32.35,32.28,32.29,256200.0,18.8917,18.8917,18.8509,18.8567,256200.0
2005-11-23 14:40:00,32.29,32.29,32.27,32.28,147200.0,18.8567,18.8567,18.845,18.8509,147200.0
2005-11-23 14:50:00,32.29,32.29,32.27,32.28,294800.0,18.8567,18.8567,18.845,18.8509,294800.0
2005-11-23 15:00:00,32.27,32.31,32.27,32.31,413800.0,18.845,18.8684,18.845,18.8684,413800.0
2005-11-23 15:10:00,32.33,32.33,32.22,32.22,394400.0,18.8801,18.8801,18.8158,18.8158,394400.0
2005-11-23 15:20:00,32.22,32.24,32.2,32.2,210800.0,18.8158,18.8275,18.8041,18.8041,210800.0
2005-11-23 15:30:00,32.2,32.2,32.17,32.18,237200.0,18.8041,18.8041,18.7866,18.7925,237200.0
2005-11-23 15:40:00,32.18,32.19,32.17,32.17,223600.0,18.7925,18.7983,18.7866,18.7866,223600.0
2005-11-23 15:50:00,32.17,32.17,32.13,32.13,470400.0,18.7866,18.7866,18.7633,18.7633,470400.0
2005-11-25 09:30:00,32.13,32.16,32.08,32.13,293800.0,18.7633,18.7808,18.7341,18.7633,293800.0
2005-11-25 09:40:00,32.13,32.14,32.05,32.07,106000.0,18.7633,18.7691,18.7165,18.7282,106000.0
2005-11-25 09:50:00,32.07,32.1,32.06,32.1,106400.0,18.7282,18.7457,18.7224,18.7457,106400.0
2005-11-25 10:00:00,32.1,32.1,32.04,32.07,89400.0,18.7457,18.7457,18.7107,18.7282,89400.0
2005-11-25 10:10:00,32.08,32.12,32.06,32.07,114400.0,18.7341,18.7574,18.7224,18.7282,114400.0
2005-11-25 10:20:00,32.08,32.1,32.05,32.06,80600.0,18.7341,18.7457,18.7165,18.7224,80600.0
2005-11-25 10:30:00,32.05,32.09,32.04,32.08,80800.0,18.7165,18.7399,18.7107,18.7341,80800.0
2005-11-25 10:40:00,32.08,32.13,32.07,32.12,244200.0,18.7341,18.7633,18.7282,18.7574,244200.0
2005-11-25 10:50:00,32.12,32.16,32.09,32.1,78000.0,18.7574,18.7808,18.7399,18.7457,78000.0
2005-11-25 11:00:00,32.1,32.12,32.08,32.08,55000.0,18.7457,18.7574,18.7341,18.7341,55000.0
2005-11-25 11:10:00,32.09,32.09,32.05,32.07,44600.0,18.7399,18.7399,18.7165,18.7282,44600.0
2005-11-25 11:20:00,32.07,32.08,32.05,32.06,46600.0,18.7282,18.7341,18.7165,18.7224,46600.0
2005-11-25 11:30:00,32.05,32.06,32.01,32.06,84000.0,18.7165,18.7224,18.6932,18.7224,84000.0
2005-11-25 11:40:00,32.05,32.13,32.05,32.12,63800.0,18.7165,18.7633,18.7165,18.7574,63800.0
2005-11-25 11:50:00,32.12,32.15,32.12,32.14,119400.0,18.7574,18.7749,18.7574,18.7691,119400.0
2005-11-25 12:00:00,32.14,32.14,32.08,32.09,74000.0,18.7691,18.7691,18.7341,18.7399,74000.0
2005-11-25 12:10:00,32.09,32.09,32.06,32.09,49800.0,18.7399,18.7399,18.7224,18.7399,49800.0
2005-11-25 12:20:00,32.07,32.1,32.07,32.08,61400.0,18.7282,18.7457,18.7282,18.7341,61400.0
2005-11-25 12:30:00,32.08,32.13,32.07,32.13,55200.0,18.7341,18.7633,18.7282,18.7633,55200.0
2005-11-25 12:40:00,32.13,32.15,32.12,32.14,83400.0,18.7633,18.7749,18.7574,18.7691,83400.0
2005-11-25 12:50:00,32.14,32.16,32.13,32.16,165200.0,18.7691,18.7808,18.7633,18.7808,165200.0
2005-11-25 13:00:00,32.17,32.17,32.17,32.17,161800.0,18.7866,18.7866,18.7866,18.7866,161800.0
2005-11-25 13:10:00,32.15,32.15,32.15,32.15,3800.0,18.7749,18.7749,18.7749,18.7749,3800.0
2005-11-25 13:20:00,32.15,32.15,32.15,32.15,0.0,18.7749,18.7749,18.7749,18.7749,0.0
2005-11-25 13:30:00,32.17,32.17,32.17,32.17,1000.0,18.7866,18.7866,18.7866,18.7866,1000.0
2005-11-25 13:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 13:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:10:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:20:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 14:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:00:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:10:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:20:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:30:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:40:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-25 15:50:00,32.17,32.17,32.17,32.17,0.0,18.7866,18.7866,18.7866,18.7866,0.0
2005-11-28 09:30:00,32.17,32.25,32.12,32.25,428000.0,18.7866,18.8333,18.7574,18.8333,428000.0
2005-11-28 09:40:00,32.25,32.27,32.13,32.15,232600.0,18.8333,18.845,18.7633,18.7749,232600.0
2005-11-28 09:50:00,32.16,32.23,32.11,32.12,160200.0,18.7808,18.8217,18.7516,18.7574,160200.0
2005-11-28 10:00:00,32.11,32.17,32.1,32.16,150000.0,18.7516,18.7866,18.7457,18.7808,150000.0
2005-11-28 10:10:00,32.16,32.18,32.09,32.1,116000.0,18.7808,18.7925,18.7399,18.7457,116000.0
2005-11-28 10:20:00,32.1,32.17,32.08,32.15,185600.0,18.7457,18.7866,18.7341,18.7749,185600.0
2005-11-28 10:30:00,32.15,32.18,32.13,32.17,137000.0,18.7749,18.7925,18.7633,18.7866,137000.0
2005-11-28 10:40:00,32.17,32.24,32.17,32.24,155200.0,18.7866,18.8275,18.7866,18.8275,155200.0
2005-11-28 10:50:00,32.24,32.25,32.2,32.2,92200.0,18.8275,18.8333,18.8041,18.8041,92200.0
2005-11-28 11:00:00,32.2,32.24,32.2,32.21,129000.0,18.8041,18.8275,18.8041,18.81,129000.0
2005-11-28 11:10:00,32.2,32.24,32.16,32.21,111000.0,18.8041,18.8275,18.7808,18.81,111000.0
2005-11-28 11:20:00,32.21,32.23,32.19,32.22,69800.0,18.81,18.8217,18.7983,18.8158,69800.0
2005-11-28 11:30:00,32.22,32.22,32.16,32.17,148600.0,18.8158,18.8158,18.7808,18.7866,148600.0
2005-11-28 11:40:00,32.16,32.17,32.13,32.16,160600.0,18.7808,18.7866,18.7633,18.7808,160600.0
2005-11-28 11:50:00,32.16,32.17,32.1,32.1,154000.0,18.7808,18.7866,18.7457,18.7457,154000.0
2005-11-28 12:00:00,32.12,32.16,32.12,32.15,104800.0,18.7574,18.7808,18.7574,18.7749,104800.0
2005-11-28 12:10:00,32.15,32.18,32.15,32.16,105000.0,18.7749,18.7925,18.7749,18.7808,105000.0
2005-11-28 12:20:00,32.16,32.18,32.14,32.17,96400.0,18.7808,18.7925,18.7691,18.7866,96400.0
2005-11-28 12:30:00,32.17,32.17,32.14,32.15,53800.0,18.7866,18.7866,18.7691,18.7749,53800.0
2005-11-28 12:40:00,32.14,32.16,32.1,32.1,93600.0,18.7691,18.7808,18.7457,18.7457,93600.0
2005-11-28 12:50:00,32.1,32.11,32.08,32.09,180400.0,18.7457,18.7516,18.7341,18.7399,180400.0
2005-11-28 13:00:00,32.09,32.11,32.06,32.08,144400.0,18.7399,18.7516,18.7224,18.7341,144400.0
2005-11-28 13:10:00,32.08,32.08,32.06,32.06,127200.0,18.7341,18.7341,18.7224,18.7224,127200.0
2005-11-28 13:20:00,32.06,32.07,32.04,32.06,221400.0,18.7224,18.7282,18.7107,18.7224,221400.0
2005-11-28 13:30:00,32.06,32.1,32.06,32.06,245600.0,18.7224,18.7457,18.7224,18.7224,245600.0
2005-11-28 13:40:00,32.06,32.09,32.06,32.07,194000.0,18.7224,18.7399,18.7224,18.7282,194000.0
2005-11-28 13:50:00,32.07,32.09,32.06,32.09,120800.0,18.7282,18.7399,18.7224,18.7399,120800.0
2005-11-28 14:00:00,32.09,32.09,32.06,32.06,251000.0,18.7399,18.7399,18.7224,18.7224,251000.0
2005-11-28 14:10:00,32.06,32.06,32.0,32.01,292000.0,18.7224,18.7224,18.6873,18.6932,292000.0
2005-11-28 14:20:00,32.01,32.05,32.0,32.04,120800.0,18.6932,18.7165,18.6873,18.7107,120800.0
2005-11-28 14:30:00,32.04,32.06,32.02,32.03,77400.0,18.7107,18.7224,18.699,18.7049,77400.0
2005-11-28 14:40:00,32.03,32.03,32.0,32.01,110000.0,18.7049,18.7049,18.6873,18.6932,110000.0
2005-11-28 14:50:00,32.02,32.02,32.01,32.01,160400.0,18.699,18.699,18.6932,18.6932,160400.0
2005-11-28 15:00:00,32.01,32.02,31.99,32.0,188400.0,18.6932,18.699,18.6815,18.6873,188400.0
2005-11-28 15:10:00,32.0,32.0,31.97,31.97,178400.0,18.6873,18.6873,18.6698,18.6698,178400.0
2005-11-28 15:20:00,31.96,31.97,31.93,31.93,253200.0,18.664,18.6698,18.6465,18.6465,253200.0
2005-11-28 15:30:00,31.93,31.96,31.93,31.93,241200.0,18.6465,18.664,18.6465,18.6465,241200.0
2005-11-28 15:40:00,31.92,31.93,31.9,31.91,305600.0,18.6406,18.6465,18.6289,18.6348,305600.0
2005-11-28 15:50:00,31.91,31.93,31.89,31.92,639200.0,18.6348,18.6465,18.6231,18.6406,639200.0
2005-11-29 09:30:00,32.08,32.09,32.05,32.07,360000.0,18.7341,18.7399,18.7165,18.7282,360000.0
2005-11-29 09:40:00,32.08,32.12,32.04,32.07,277800.0,18.7341,18.7574,18.7107,18.7282,277800.0
2005-11-29 09:50:00,32.08,32.13,32.05,32.11,386200.0,18.7341,18.7633,18.7165,18.7516,386200.0
2005-11-29 10:00:00,32.12,32.15,32.08,32.09,193200.0,18.7574,18.7749,18.7341,18.7399,193200.0
2005-11-29 10:10:00,32.09,32.09,32.05,32.08,184200.0,18.7399,18.7399,18.7165,18.7341,184200.0
2005-11-29 10:20:00,32.08,32.08,31.95,32.0,222200.0,18.7341,18.7341,18.6581,18.6873,222200.0
2005-11-29 10:30:00,32.0,32.01,31.95,32.0,244200.0,18.6873,18.6932,18.6581,18.6873,244200.0
2005-11-29 10:40:00,32.0,32.02,31.96,31.98,277400.0,18.6873,18.699,18.664,18.6757,277400.0
2005-11-29 10:50:00,31.96,32.0,31.93,31.99,163800.0,18.664,18.6873,18.6465,18.6815,163800.0
2005-11-29 11:00:00,31.99,32.0,31.97,31.98,165400.0,18.6815,18.6873,18.6698,18.6757,165400.0
2005-11-29 11:10:00,31.98,32.0,31.95,31.99,204600.0,18.6757,18.6873,18.6581,18.6815,204600.0
2005-11-29 11:20:00,31.99,32.06,31.98,32.04,262400.0,18.6815,18.7224,18.6757,18.7107,262400.0
2005-11-29 11:30:00,32.05,32.06,32.04,32.05,153200.0,18.7165,18.7224,18.7107,18.7165,153200.0
2005-11-29 11:40:00,32.05,32.06,32.03,32.05,93800.0,18.7165,18.7224,18.7049,18.7165,93800.0
2005-11-29 11:50:00,32.05,32.06,32.03,32.05,128200.0,18.7165,18.7224,18.7049,18.7165,128200.0
2005-11-29 12:00:00,32.05,32.05,32.04,32.05,128200.0,18.7165,18.7165,18.7107,18.7165,128200.0
2005-11-29 12:10:00,32.05,32.05,32.04,32.04,84400.0,18.7165,18.7165,18.7107,18.7107,84400.0
2005-11-29 12:20:00,32.04,32.05,32.02,32.04,132200.0,18.7107,18.7165,18.699,18.7107,132200.0
2005-11-29 12:30:00,32.04,32.04,32.01,32.02,117600.0,18.7107,18.7107,18.6932,18.699,117600.0
2005-11-29 12:40:00,32.02,32.05,32.0,32.04,103200.0,18.699,18.7165,18.6873,18.7107,103200.0
2005-11-29 12:50:00,32.03,32.04,32.0,32.01,80600.0,18.7049,18.7107,18.6873,18.6932,80600.0
2005-11-29 13:00:00,32.01,32.01,31.97,31.98,261000.0,18.6932,18.6932,18.6698,18.6757,261000.0
2005-11-29 13:10:00,31.98,31.98,31.94,31.94,81400.0,18.6757,18.6757,18.6523,18.6523,81400.0
2005-11-29 13:20:00,31.95,31.96,31.93,31.96,52000.0,18.6581,18.664,18.6465,18.664,52000.0
2005-11-29 13:30:00,31.95,31.97,31.92,31.95,110200.0,18.6581,18.6698,18.6406,18.6581,110200.0
2005-11-29 13:40:00,31.94,31.95,31.92,31.93,106000.0,18.6523,18.6581,18.6406,18.6465,106000.0
2005-11-29 13:50:00,31.93,31.95,31.91,31.91,189800.0,18.6465,18.6581,18.6348,18.6348,189800.0
2005-11-29 14:00:00,31.92,31.95,31.92,31.95,138600.0,18.6406,18.6581,18.6406,18.6581,138600.0
2005-11-29 14:10:00,31.95,31.96,31.92,31.95,86800.0,18.6581,18.664,18.6406,18.6581,86800.0
2005-11-29 14:20:00,31.95,31.95,31.91,31.91,84000.0,18.6581,18.6581,18.6348,18.6348,84000.0
2005-11-29 14:30:00,31.91,31.95,31.91,31.92,157000.0,18.6348,18.6581,18.6348,18.6406,157000.0
2005-11-29 14:40:00,31.92,32.02,31.92,32.02,211000.0,18.6406,18.699,18.6406,18.699,211000.0
2005-11-29 14:50:00,32.02,32.03,31.97,32.0,169000.0,18.699,18.7049,18.6698,18.6873,169000.0
2005-11-29 15:00:00,31.99,32.0,31.96,31.97,98400.0,18.6815,18.6873,18.664,18.6698,98400.0
2005-11-29 15:10:00,31.98,31.98,31.95,31.96,109600.0,18.6757,18.6757,18.6581,18.664,109600.0
2005-11-29 15:20:00,31.96,31.98,31.95,31.98,127400.0,18.664,18.6757,18.6581,18.6757,127400.0
2005-11-29 15:30:00,31.98,31.99,31.95,31.97,155200.0,18.6757,18.6815,18.6581,18.6698,155200.0
2005-11-29 15:40:00,31.97,31.99,31.95,31.98,198400.0,18.6698,18.6815,18.6581,18.6757,198400.0
2005-11-29 15:50:00,31.98,31.98,31.92,31.92,446200.0,18.6757,18.6757,18.6406,18.6406,446200.0
2005-11-30 09:30:00,31.93,31.95,31.85,31.88,274600.0,18.6465,18.6581,18.5997,18.6173,274600.0
2005-11-30 09:40:00,31.88,31.93,31.83,31.86,170600.0,18.6173,18.6465,18.5881,18.6056,170600.0
2005-11-30 09:50:00,31.86,31.91,31.82,31.83,164600.0,18.6056,18.6348,18.5822,18.5881,164600.0
2005-11-30 10:00:00,31.83,31.85,31.76,31.78,153600.0,18.5881,18.5997,18.5472,18.5589,153600.0
2005-11-30 10:10:00,31.78,31.8,31.76,31.78,109200.0,18.5589,18.5705,18.5472,18.5589,109200.0
2005-11-30 10:20:00,31.78,31.82,31.77,31.77,237000.0,18.5589,18.5822,18.553,18.553,237000.0
2005-11-30 10:30:00,31.77,31.79,31.75,31.75,235000.0,18.553,18.5647,18.5413,18.5413,235000.0
2005-11-30 10:40:00,31.76,31.77,31.74,31.74,148000.0,18.5472,18.553,18.5355,18.5355,148000.0
2005-11-30 10:50:00,31.74,31.75,31.67,31.72,212600.0,18.5355,18.5413,18.4946,18.5238,212600.0
2005-11-30 11:00:00,31.71,31.74,31.71,31.73,118200.0,18.518,18.5355,18.518,18.5297,118200.0
2005-11-30 11:10:00,31.73,31.75,31.7,31.71,158600.0,18.5297,18.5413,18.5121,18.518,158600.0
2005-11-30 11:20:00,31.7,31.73,31.68,31.7,136400.0,18.5121,18.5297,18.5005,18.5121,136400.0
2005-11-30 11:30:00,31.69,31.71,31.65,31.67,147200.0,18.5063,18.518,18.4829,18.4946,147200.0
2005-11-30 11:40:00,31.67,31.67,31.53,31.53,292800.0,18.4946,18.4946,18.4129,18.4129,292800.0
2005-11-30 11:50:00,31.53,31.53,31.41,31.46,488000.0,18.4129,18.4129,18.3428,18.372,488000.0
2005-11-30 12:00:00,31.45,31.45,31.38,31.4,366800.0,18.3661,18.3661,18.3253,18.337,366800.0
2005-11-30 12:10:00,31.4,31.43,31.36,31.37,417400.0,18.337,18.3545,18.3136,18.3194,417400.0
2005-11-30 12:20:00,31.37,31.43,31.36,31.42,263400.0,18.3194,18.3545,18.3136,18.3486,263400.0
2005-11-30 12:30:00,31.42,31.45,31.4,31.45,200200.0,18.3486,18.3661,18.337,18.3661,200200.0
2005-11-30 12:40:00,31.45,31.49,31.43,31.48,238200.0,18.3661,18.3895,18.3545,18.3837,238200.0
2005-11-30 12:50:00,31.49,31.51,31.46,31.5,191600.0,18.3895,18.4012,18.372,18.3953,191600.0
2005-11-30 13:00:00,31.49,31.52,31.48,31.5,133200.0,18.3895,18.407,18.3837,18.3953,133200.0
2005-11-30 13:10:00,31.49,31.5,31.43,31.45,134800.0,18.3895,18.3953,18.3545,18.3661,134800.0
2005-11-30 13:20:00,31.45,31.45,31.41,31.43,76800.0,18.3661,18.3661,18.3428,18.3545,76800.0
2005-11-30 13:30:00,31.43,31.43,31.4,31.43,147400.0,18.3545,18.3545,18.337,18.3545,147400.0
2005-11-30 13:40:00,31.43,31.43,31.41,31.41,101600.0,18.3545,18.3545,18.3428,18.3428,101600.0
2005-11-30 13:50:00,31.4,31.41,31.36,31.38,153400.0,18.337,18.3428,18.3136,18.3253,153400.0
2005-11-30 14:00:00,31.39,31.5,31.38,31.47,247000.0,18.3311,18.3953,18.3253,18.3778,247000.0
2005-11-30 14:10:00,31.48,31.52,31.43,31.45,144800.0,18.3837,18.407,18.3545,18.3661,144800.0
2005-11-30 14:20:00,31.44,31.45,31.42,31.42,155800.0,18.3603,18.3661,18.3486,18.3486,155800.0
2005-11-30 14:30:00,31.42,31.43,31.38,31.41,189800.0,18.3486,18.3545,18.3253,18.3428,189800.0
2005-11-30 14:40:00,31.41,31.41,31.35,31.36,206400.0,18.3428,18.3428,18.3078,18.3136,206400.0
2005-11-30 14:50:00,31.35,31.36,31.3,31.34,240400.0,18.3078,18.3136,18.2786,18.3019,240400.0
2005-11-30 15:00:00,31.34,31.37,31.33,31.34,203800.0,18.3019,18.3194,18.2961,18.3019,203800.0
2005-11-30 15:10:00,31.35,31.36,31.31,31.32,231800.0,18.3078,18.3136,18.2844,18.2902,231800.0
2005-11-30 15:20:00,31.32,31.36,31.3,31.36,441200.0,18.2902,18.3136,18.2786,18.3136,441200.0
2005-11-30 15:30:00,31.35,31.36,31.33,31.36,290800.0,18.3078,18.3136,18.2961,18.3136,290800.0
2005-11-30 15:40:00,31.35,31.4,31.35,31.4,394800.0,18.3078,18.337,18.3078,18.337,394800.0
2005-11-30 15:50:00,31.4,31.44,31.4,31.43,818000.0,18.337,18.3603,18.337,18.3545,818000.0
2005-12-01 09:30:00,31.7,31.71,31.61,31.71,546000.0,18.5121,18.518,18.4596,18.518,546000.0
2005-12-01 09:40:00,31.68,31.75,31.67,31.74,399200.0,18.5005,18.5413,18.4946,18.5355,399200.0
2005-12-01 09:50:00,31.73,31.75,31.67,31.68,241000.0,18.5297,18.5413,18.4946,18.5005,241000.0
2005-12-01 10:00:00,31.68,31.72,31.67,31.68,176800.0,18.5005,18.5238,18.4946,18.5005,176800.0
2005-12-01 10:10:00,31.68,31.68,31.59,31.61,174400.0,18.5005,18.5005,18.4479,18.4596,174400.0
2005-12-01 10:20:00,31.61,31.61,31.55,31.6,138000.0,18.4596,18.4596,18.4245,18.4537,138000.0
2005-12-01 10:30:00,31.6,31.62,31.54,31.55,186600.0,18.4537,18.4654,18.4187,18.4245,186600.0
2005-12-01 10:40:00,31.55,31.63,31.52,31.63,227600.0,18.4245,18.4713,18.407,18.4713,227600.0
2005-12-01 10:50:00,31.64,31.72,31.63,31.72,160400.0,18.4771,18.5238,18.4713,18.5238,160400.0
2005-12-01 11:00:00,31.72,31.72,31.66,31.66,94400.0,18.5238,18.5238,18.4888,18.4888,94400.0
2005-12-01 11:10:00,31.65,31.66,31.63,31.65,107800.0,18.4829,18.4888,18.4713,18.4829,107800.0
2005-12-01 11:20:00,31.64,31.65,31.57,31.59,133600.0,18.4771,18.4829,18.4362,18.4479,133600.0
2005-12-01 11:30:00,31.58,31.61,31.57,31.59,316400.0,18.4421,18.4596,18.4362,18.4479,316400.0
2005-12-01 11:40:00,31.59,31.63,31.59,31.63,231400.0,18.4479,18.4713,18.4479,18.4713,231400.0
2005-12-01 11:50:00,31.63,31.64,31.6,31.61,103000.0,18.4713,18.4771,18.4537,18.4596,103000.0
2005-12-01 12:00:00,31.61,31.61,31.58,31.59,90600.0,18.4596,18.4596,18.4421,18.4479,90600.0
2005-12-01 12:10:00,31.6,31.6,31.59,31.59,72600.0,18.4537,18.4537,18.4479,18.4479,72600.0
2005-12-01 12:20:00,31.59,31.59,31.57,31.57,72800.0,18.4479,18.4479,18.4362,18.4362,72800.0
2005-12-01 12:30:00,31.57,31.59,31.56,31.59,132000.0,18.4362,18.4479,18.4304,18.4479,132000.0
2005-12-01 12:40:00,31.59,31.6,31.59,31.6,102200.0,18.4479,18.4537,18.4479,18.4537,102200.0
2005-12-01 12:50:00,31.59,31.61,31.58,31.6,128600.0,18.4479,18.4596,18.4421,18.4537,128600.0
2005-12-01 13:00:00,31.59,31.61,31.57,31.6,86400.0,18.4479,18.4596,18.4362,18.4537,86400.0
2005-12-01 13:10:00,31.6,31.63,31.6,31.63,124400.0,18.4537,18.4713,18.4537,18.4713,124400.0
2005-12-01 13:20:00,31.63,31.67,31.61,31.65,163400.0,18.4713,18.4946,18.4596,18.4829,163400.0
2005-12-01 13:30:00,31.65,31.66,31.63,31.64,117000.0,18.4829,18.4888,18.4713,18.4771,117000.0
2005-12-01 13:40:00,31.64,31.65,31.6,31.6,55200.0,18.4771,18.4829,18.4537,18.4537,55200.0
2005-12-01 13:50:00,31.6,31.63,31.59,31.6,113800.0,18.4537,18.4713,18.4479,18.4537,113800.0
2005-12-01 14:00:00,31.59,31.6,31.56,31.56,66600.0,18.4479,18.4537,18.4304,18.4304,66600.0
2005-12-01 14:10:00,31.57,31.58,31.54,31.54,141800.0,18.4362,18.4421,18.4187,18.4187,141800.0
2005-12-01 14:20:00,31.54,31.55,31.5,31.5,131000.0,18.4187,18.4245,18.3953,18.3953,131000.0
2005-12-01 14:30:00,31.5,31.52,31.49,31.49,151000.0,18.3953,18.407,18.3895,18.3895,151000.0
2005-12-01 14:40:00,31.49,31.53,31.48,31.5,264200.0,18.3895,18.4129,18.3837,18.3953,264200.0
2005-12-01 14:50:00,31.5,31.51,31.47,31.47,176800.0,18.3953,18.4012,18.3778,18.3778,176800.0
2005-12-01 15:00:00,31.47,31.5,31.47,31.48,212600.0,18.3778,18.3953,18.3778,18.3837,212600.0
2005-12-01 15:10:00,31.48,31.48,31.43,31.44,167000.0,18.3837,18.3837,18.3545,18.3603,167000.0
2005-12-01 15:20:00,31.43,31.46,31.42,31.46,167600.0,18.3545,18.372,18.3486,18.372,167600.0
2005-12-01 15:30:00,31.45,31.51,31.45,31.49,202400.0,18.3661,18.4012,18.3661,18.3895,202400.0
2005-12-01 15:40:00,31.5,31.5,31.47,31.47,261200.0,18.3953,18.3953,18.3778,18.3778,261200.0
2005-12-01 15:50:00,31.47,31.49,31.46,31.48,429400.0,18.3778,18.3895,18.372,18.3837,429400.0
2005-12-02 09:30:00,31.5,31.5,31.36,31.48,353400.0,18.3953,18.3953,18.3136,18.3837,353400.0
2005-12-02 09:40:00,31.48,31.48,31.38,31.43,170400.0,18.3837,18.3837,18.3253,18.3545,170400.0
2005-12-02 09:50:00,31.43,31.47,31.41,31.43,129200.0,18.3545,18.3778,18.3428,18.3545,129200.0
2005-12-02 10:00:00,31.43,31.55,31.43,31.54,210800.0,18.3545,18.4245,18.3545,18.4187,210800.0
2005-12-02 10:10:00,31.54,31.54,31.5,31.54,83000.0,18.4187,18.4187,18.3953,18.4187,83000.0
2005-12-02 10:20:00,31.54,31.54,31.49,31.51,111800.0,18.4187,18.4187,18.3895,18.4012,111800.0
2005-12-02 10:30:00,31.52,31.53,31.46,31.47,59600.0,18.407,18.4129,18.372,18.3778,59600.0
2005-12-02 10:40:00,31.46,31.5,31.43,31.43,158200.0,18.372,18.3953,18.3545,18.3545,158200.0
2005-12-02 10:50:00,31.43,31.45,31.39,31.42,98800.0,18.3545,18.3661,18.3311,18.3486,98800.0
2005-12-02 11:00:00,31.42,31.42,31.36,31.4,108600.0,18.3486,18.3486,18.3136,18.337,108600.0
2005-12-02 11:10:00,31.4,31.42,31.37,31.38,143400.0,18.337,18.3486,18.3194,18.3253,143400.0
2005-12-02 11:20:00,31.38,31.41,31.38,31.4,184800.0,18.3253,18.3428,18.3253,18.337,184800.0
2005-12-02 11:30:00,31.4,31.43,31.4,31.43,112800.0,18.337,18.3545,18.337,18.3545,112800.0
2005-12-02 11:40:00,31.43,31.47,31.42,31.45,114200.0,18.3545,18.3778,18.3486,18.3661,114200.0
2005-12-02 11:50:00,31.46,31.46,31.41,31.42,112400.0,18.372,18.372,18.3428,18.3486,112400.0
2005-12-02 12:00:00,31.42,31.45,31.42,31.43,64600.0,18.3486,18.3661,18.3486,18.3545,64600.0
2005-12-02 12:10:00,31.42,31.43,31.36,31.39,105600.0,18.3486,18.3545,18.3136,18.3311,105600.0
2005-12-02 12:20:00,31.38,31.42,31.38,31.42,58600.0,18.3253,18.3486,18.3253,18.3486,58600.0
2005-12-02 12:30:00,31.41,31.43,31.39,31.4,73600.0,18.3428,18.3545,18.3311,18.337,73600.0
2005-12-02 12:40:00,31.41,31.42,31.39,31.39,130400.0,18.3428,18.3486,18.3311,18.3311,130400.0
2005-12-02 12:50:00,31.39,31.4,31.35,31.36,113400.0,18.3311,18.337,18.3078,18.3136,113400.0
2005-12-02 13:00:00,31.36,31.36,31.34,31.35,78000.0,18.3136,18.3136,18.3019,18.3078,78000.0
2005-12-02 13:10:00,31.36,31.36,31.34,31.36,82600.0,18.3136,18.3136,18.3019,18.3136,82600.0
2005-12-02 13:20:00,31.36,31.36,31.35,31.36,79400.0,18.3136,18.3136,18.3078,18.3136,79400.0
2005-12-02 13:30:00,31.36,31.36,31.34,31.36,81800.0,18.3136,18.3136,18.3019,18.3136,81800.0
2005-12-02 13:40:00,31.36,31.39,31.36,31.37,39800.0,18.3136,18.3311,18.3136,18.3194,39800.0
2005-12-02 13:50:00,31.36,31.37,31.32,31.33,98200.0,18.3136,18.3194,18.2902,18.2961,98200.0
2005-12-02 14:00:00,31.34,31.35,31.33,31.34,43200.0,18.3019,18.3078,18.2961,18.3019,43200.0
2005-12-02 14:10:00,31.33,31.33,31.3,31.32,69600.0,18.2961,18.2961,18.2786,18.2902,69600.0
2005-12-02 14:20:00,31.32,31.36,31.32,31.36,105600.0,18.2902,18.3136,18.2902,18.3136,105600.0
2005-12-02 14:30:00,31.36,31.38,31.35,31.35,136400.0,18.3136,18.3253,18.3078,18.3078,136400.0
2005-12-02 14:40:00,31.36,31.36,31.32,31.35,119000.0,18.3136,18.3136,18.2902,18.3078,119000.0
2005-12-02 14:50:00,31.35,31.36,31.33,31.36,86600.0,18.3078,18.3136,18.2961,18.3136,86600.0
2005-12-02 15:00:00,31.37,31.38,31.36,31.37,129800.0,18.3194,18.3253,18.3136,18.3194,129800.0
2005-12-02 15:10:00,31.37,31.4,31.36,31.38,128000.0,18.3194,18.337,18.3136,18.3253,128000.0
2005-12-02 15:20:00,31.38,31.43,31.37,31.43,192800.0,18.3253,18.3545,18.3194,18.3545,192800.0
2005-12-02 15:30:00,31.43,31.44,31.43,31.43,132000.0,18.3545,18.3603,18.3545,18.3545,132000.0
2005-12-02 15:40:00,31.44,31.44,31.4,31.41,218200.0,18.3603,18.3603,18.337,18.3428,218200.0
2005-12-02 15:50:00,31.41,31.43,31.39,31.41,292400.0,18.3428,18.3545,18.3311,18.3428,292400.0
2005-12-05 09:30:00,31.4,31.43,31.36,31.4,409200.0,18.337,18.3545,18.3136,18.337,409200.0
2005-12-05 09:40:00,31.39,31.39,31.28,31.29,145600.0,18.3311,18.3311,18.2669,18.2727,145600.0
2005-12-05 09:50:00,31.28,31.32,31.26,31.29,142600.0,18.2669,18.2902,18.2552,18.2727,142600.0
2005-12-05 10:00:00,31.3,31.3,31.22,31.25,164000.0,18.2786,18.2786,18.2318,18.2494,164000.0
2005-12-05 10:10:00,31.24,31.25,31.2,31.23,247800.0,18.2435,18.2494,18.2202,18.2377,247800.0
2005-12-05 10:20:00,31.23,31.27,31.22,31.25,172600.0,18.2377,18.261,18.2318,18.2494,172600.0
2005-12-05 10:30:00,31.27,31.31,31.25,31.31,174600.0,18.261,18.2844,18.2494,18.2844,174600.0
2005-12-05 10:40:00,31.31,31.31,31.26,31.27,140800.0,18.2844,18.2844,18.2552,18.261,140800.0
2005-12-05 10:50:00,31.27,31.29,31.24,31.25,110200.0,18.261,18.2727,18.2435,18.2494,110200.0
2005-12-05 11:00:00,31.25,31.32,31.25,31.29,106800.0,18.2494,18.2902,18.2494,18.2727,106800.0
2005-12-05 11:10:00,31.29,31.31,31.25,31.31,106000.0,18.2727,18.2844,18.2494,18.2844,106000.0
2005-12-05 11:20:00,31.31,31.39,31.31,31.38,136000.0,18.2844,18.3311,18.2844,18.3253,136000.0
2005-12-05 11:30:00,31.38,31.38,31.36,31.36,70000.0,18.3253,18.3253,18.3136,18.3136,70000.0
2005-12-05 11:40:00,31.38,31.38,31.36,31.36,69400.0,18.3253,18.3253,18.3136,18.3136,69400.0
2005-12-05 11:50:00,31.37,31.38,31.36,31.36,87800.0,18.3194,18.3253,18.3136,18.3136,87800.0
2005-12-05 12:00:00,31.36,31.38,31.36,31.36,57400.0,18.3136,18.3253,18.3136,18.3136,57400.0
2005-12-05 12:10:00,31.36,31.4,31.35,31.4,48400.0,18.3136,18.337,18.3078,18.337,48400.0
2005-12-05 12:20:00,31.39,31.4,31.38,31.39,36800.0,18.3311,18.337,18.3253,18.3311,36800.0
2005-12-05 12:30:00,31.4,31.47,31.39,31.47,106600.0,18.337,18.3778,18.3311,18.3778,106600.0
2005-12-05 12:40:00,31.47,31.51,31.47,31.5,155400.0,18.3778,18.4012,18.3778,18.3953,155400.0
2005-12-05 12:50:00,31.5,31.51,31.47,31.47,129600.0,18.3953,18.4012,18.3778,18.3778,129600.0
2005-12-05 13:00:00,31.47,31.47,31.43,31.45,139600.0,18.3778,18.3778,18.3545,18.3661,139600.0
2005-12-05 13:10:00,31.45,31.46,31.45,31.46,47000.0,18.3661,18.372,18.3661,18.372,47000.0
2005-12-05 13:20:00,31.46,31.48,31.45,31.47,51400.0,18.372,18.3837,18.3661,18.3778,51400.0
2005-12-05 13:30:00,31.48,31.48,31.41,31.43,78600.0,18.3837,18.3837,18.3428,18.3545,78600.0
2005-12-05 13:40:00,31.43,31.47,31.42,31.45,38000.0,18.3545,18.3778,18.3486,18.3661,38000.0
2005-12-05 13:50:00,31.45,31.47,31.45,31.46,73600.0,18.3661,18.3778,18.3661,18.372,73600.0
2005-12-05 14:00:00,31.46,31.47,31.45,31.46,128200.0,18.372,18.3778,18.3661,18.372,128200.0
2005-12-05 14:10:00,31.46,31.48,31.45,31.47,94200.0,18.372,18.3837,18.3661,18.3778,94200.0
2005-12-05 14:20:00,31.47,31.48,31.46,31.47,113000.0,18.3778,18.3837,18.372,18.3778,113000.0
2005-12-05 14:30:00,31.47,31.52,31.46,31.51,104200.0,18.3778,18.407,18.372,18.4012,104200.0
2005-12-05 14:40:00,31.52,31.55,31.52,31.55,146000.0,18.407,18.4245,18.407,18.4245,146000.0
2005-12-05 14:50:00,31.56,31.58,31.53,31.56,130800.0,18.4304,18.4421,18.4129,18.4304,130800.0
2005-12-05 15:00:00,31.56,31.57,31.52,31.52,104200.0,18.4304,18.4362,18.407,18.407,104200.0
2005-12-05 15:10:00,31.52,31.54,31.51,31.53,124800.0,18.407,18.4187,18.4012,18.4129,124800.0
2005-12-05 15:20:00,31.53,31.53,31.47,31.48,143800.0,18.4129,18.4129,18.3778,18.3837,143800.0
2005-12-05 15:30:00,31.49,31.54,31.48,31.53,312000.0,18.3895,18.4187,18.3837,18.4129,312000.0
2005-12-05 15:40:00,31.52,31.53,31.48,31.52,128200.0,18.407,18.4129,18.3837,18.407,128200.0
2005-12-05 15:50:00,31.52,31.55,31.5,31.54,275000.0,18.407,18.4245,18.3953,18.4187,275000.0
2005-12-06 09:30:00,31.81,31.84,31.79,31.79,437000.0,18.5764,18.5939,18.5647,18.5647,437000.0
2005-12-06 09:40:00,31.79,31.79,31.72,31.73,1417000.0,18.5647,18.5647,18.5238,18.5297,1417000.0
2005-12-06 09:50:00,31.73,31.79,31.71,31.75,169600.0,18.5297,18.5647,18.518,18.5413,169600.0
2005-12-06 10:00:00,31.75,31.75,31.68,31.71,173200.0,18.5413,18.5413,18.5005,18.518,173200.0
2005-12-06 10:10:00,31.72,31.75,31.7,31.73,114600.0,18.5238,18.5413,18.5121,18.5297,114600.0
2005-12-06 10:20:00,31.73,31.85,31.73,31.85,172200.0,18.5297,18.5997,18.5297,18.5997,172200.0
2005-12-06 10:30:00,31.85,31.87,31.79,31.85,375400.0,18.5997,18.6114,18.5647,18.5997,375400.0
2005-12-06 10:40:00,31.84,31.85,31.78,31.79,298200.0,18.5939,18.5997,18.5589,18.5647,298200.0
2005-12-06 10:50:00,31.79,31.83,31.77,31.82,261800.0,18.5647,18.5881,18.553,18.5822,261800.0
2005-12-06 11:00:00,31.81,31.81,31.79,31.79,96400.0,18.5764,18.5764,18.5647,18.5647,96400.0
2005-12-06 11:10:00,31.79,31.79,31.75,31.77,142600.0,18.5647,18.5647,18.5413,18.553,142600.0
2005-12-06 11:20:00,31.77,31.77,31.74,31.75,155200.0,18.553,18.553,18.5355,18.5413,155200.0
2005-12-06 11:30:00,31.75,31.77,31.74,31.75,195200.0,18.5413,18.553,18.5355,18.5413,195200.0
2005-12-06 11:40:00,31.76,31.77,31.74,31.75,68400.0,18.5472,18.553,18.5355,18.5413,68400.0
2005-12-06 11:50:00,31.74,31.74,31.65,31.66,245400.0,18.5355,18.5355,18.4829,18.4888,245400.0
2005-12-06 12:00:00,31.66,31.75,31.65,31.75,205400.0,18.4888,18.5413,18.4829,18.5413,205400.0
2005-12-06 12:10:00,31.75,31.79,31.75,31.77,204800.0,18.5413,18.5647,18.5413,18.553,204800.0
2005-12-06 12:20:00,31.79,31.81,31.77,31.79,226000.0,18.5647,18.5764,18.553,18.5647,226000.0
2005-12-06 12:30:00,31.79,31.8,31.77,31.79,102800.0,18.5647,18.5705,18.553,18.5647,102800.0
2005-12-06 12:40:00,31.79,31.8,31.78,31.78,116600.0,18.5647,18.5705,18.5589,18.5589,116600.0
2005-12-06 12:50:00,31.79,31.8,31.77,31.77,76600.0,18.5647,18.5705,18.553,18.553,76600.0
2005-12-06 13:00:00,31.77,31.8,31.76,31.79,81600.0,18.553,18.5705,18.5472,18.5647,81600.0
2005-12-06 13:10:00,31.79,31.8,31.76,31.79,103600.0,18.5647,18.5705,18.5472,18.5647,103600.0
2005-12-06 13:20:00,31.8,31.8,31.77,31.79,92400.0,18.5705,18.5705,18.553,18.5647,92400.0
2005-12-06 13:30:00,31.8,31.82,31.78,31.82,133800.0,18.5705,18.5822,18.5589,18.5822,133800.0
2005-12-06 13:40:00,31.82,31.83,31.8,31.8,120600.0,18.5822,18.5881,18.5705,18.5705,120600.0
2005-12-06 13:50:00,31.8,31.82,31.8,31.81,87000.0,18.5705,18.5822,18.5705,18.5764,87000.0
2005-12-06 14:00:00,31.82,31.82,31.75,31.75,130200.0,18.5822,18.5822,18.5413,18.5413,130200.0
2005-12-06 14:10:00,31.75,31.8,31.74,31.79,117400.0,18.5413,18.5705,18.5355,18.5647,117400.0
2005-12-06 14:20:00,31.79,31.79,31.76,31.77,122600.0,18.5647,18.5647,18.5472,18.553,122600.0
2005-12-06 14:30:00,31.77,31.78,31.77,31.77,90200.0,18.553,18.5589,18.553,18.553,90200.0
2005-12-06 14:40:00,31.78,31.8,31.77,31.8,139800.0,18.5589,18.5705,18.553,18.5705,139800.0
2005-12-06 14:50:00,31.8,31.8,31.75,31.77,654200.0,18.5705,18.5705,18.5413,18.553,654200.0
2005-12-06 15:00:00,31.79,31.8,31.7,31.7,134600.0,18.5647,18.5705,18.5121,18.5121,134600.0
2005-12-06 15:10:00,31.7,31.7,31.59,31.61,289400.0,18.5121,18.5121,18.4479,18.4596,289400.0
2005-12-06 15:20:00,31.61,31.63,31.58,31.59,140600.0,18.4596,18.4713,18.4421,18.4479,140600.0
2005-12-06 15:30:00,31.58,31.58,31.47,31.47,304000.0,18.4421,18.4421,18.3778,18.3778,304000.0
2005-12-06 15:40:00,31.48,31.56,31.43,31.48,288200.0,18.3837,18.4304,18.3545,18.3837,288200.0
2005-12-06 15:50:00,31.48,31.52,31.46,31.47,464400.0,18.3837,18.407,18.372,18.3778,464400.0
2005-12-07 09:30:00,31.45,31.5,31.39,31.4,209800.0,18.3661,18.3953,18.3311,18.337,209800.0
2005-12-07 09:40:00,31.4,31.43,31.32,31.35,193600.0,18.337,18.3545,18.2902,18.3078,193600.0
2005-12-07 09:50:00,31.35,31.39,31.32,31.33,181800.0,18.3078,18.3311,18.2902,18.2961,181800.0
2005-12-07 10:00:00,31.33,31.36,31.31,31.33,202800.0,18.2961,18.3136,18.2844,18.2961,202800.0
2005-12-07 10:10:00,31.33,31.35,31.31,31.32,116400.0,18.2961,18.3078,18.2844,18.2902,116400.0
2005-12-07 10:20:00,31.31,31.33,31.3,31.3,65000.0,18.2844,18.2961,18.2786,18.2786,65000.0
2005-12-07 10:30:00,31.31,31.4,31.3,31.39,192600.0,18.2844,18.337,18.2786,18.3311,192600.0
2005-12-07 10:40:00,31.39,31.4,31.34,31.36,156600.0,18.3311,18.337,18.3019,18.3136,156600.0
2005-12-07 10:50:00,31.36,31.39,31.32,31.34,160000.0,18.3136,18.3311,18.2902,18.3019,160000.0
2005-12-07 11:00:00,31.33,31.36,31.32,31.36,119000.0,18.2961,18.3136,18.2902,18.3136,119000.0
2005-12-07 11:10:00,31.36,31.37,31.28,31.29,207400.0,18.3136,18.3194,18.2669,18.2727,207400.0
2005-12-07 11:20:00,31.29,31.34,31.28,31.32,149800.0,18.2727,18.3019,18.2669,18.2902,149800.0
2005-12-07 11:30:00,31.32,31.36,31.32,31.34,83000.0,18.2902,18.3136,18.2902,18.3019,83000.0
2005-12-07 11:40:00,31.34,31.35,31.33,31.33,83000.0,18.3019,18.3078,18.2961,18.2961,83000.0
2005-12-07 11:50:00,31.34,31.35,31.31,31.31,73600.0,18.3019,18.3078,18.2844,18.2844,73600.0
2005-12-07 12:00:00,31.3,31.3,31.28,31.3,103800.0,18.2786,18.2786,18.2669,18.2786,103800.0
2005-12-07 12:10:00,31.31,31.32,31.25,31.29,188400.0,18.2844,18.2902,18.2494,18.2727,188400.0
2005-12-07 12:20:00,31.28,31.33,31.28,31.33,61200.0,18.2669,18.2961,18.2669,18.2961,61200.0
2005-12-07 12:30:00,31.33,31.33,31.3,31.31,65800.0,18.2961,18.2961,18.2786,18.2844,65800.0
2005-12-07 12:40:00,31.31,31.31,31.28,31.29,83600.0,18.2844,18.2844,18.2669,18.2727,83600.0
2005-12-07 12:50:00,31.29,31.32,31.25,31.25,95400.0,18.2727,18.2902,18.2494,18.2494,95400.0
2005-12-07 13:00:00,31.26,31.26,31.2,31.21,92800.0,18.2552,18.2552,18.2202,18.226,92800.0
2005-12-07 13:10:00,31.21,31.23,31.16,31.17,131600.0,18.226,18.2377,18.1968,18.2026,131600.0
2005-12-07 13:20:00,31.17,31.18,31.05,31.06,277400.0,18.2026,18.2085,18.1326,18.1384,277400.0
2005-12-07 13:30:00,31.06,31.34,31.02,31.07,174800.0,18.1384,18.3019,18.115,18.1442,174800.0
2005-12-07 13:40:00,31.07,31.14,31.07,31.11,178800.0,18.1442,18.1851,18.1442,18.1676,178800.0
2005-12-07 13:50:00,31.11,31.14,31.07,31.08,284000.0,18.1676,18.1851,18.1442,18.1501,284000.0
2005-12-07 14:00:00,31.08,31.12,31.06,31.11,243600.0,18.1501,18.1734,18.1384,18.1676,243600.0
2005-12-07 14:10:00,31.11,31.14,31.11,31.11,233800.0,18.1676,18.1851,18.1676,18.1676,233800.0
2005-12-07 14:20:00,31.11,31.12,31.1,31.1,142800.0,18.1676,18.1734,18.1618,18.1618,142800.0
2005-12-07 14:30:00,31.1,31.14,31.09,31.13,182600.0,18.1618,18.1851,18.1559,18.1793,182600.0
2005-12-07 14:40:00,31.13,31.18,31.12,31.16,172600.0,18.1793,18.2085,18.1734,18.1968,172600.0
2005-12-07 14:50:00,31.16,31.17,31.11,31.11,201800.0,18.1968,18.2026,18.1676,18.1676,201800.0
2005-12-07 15:00:00,31.11,31.13,31.08,31.12,191600.0,18.1676,18.1793,18.1501,18.1734,191600.0
2005-12-07 15:10:00,31.13,31.13,31.07,31.07,239800.0,18.1793,18.1793,18.1442,18.1442,239800.0
2005-12-07 15:20:00,31.08,31.15,31.06,31.11,277600.0,18.1501,18.191,18.1384,18.1676,277600.0
2005-12-07 15:30:00,31.11,31.12,31.07,31.07,211000.0,18.1676,18.1734,18.1442,18.1442,211000.0
2005-12-07 15:40:00,31.07,31.15,31.07,31.14,282000.0,18.1442,18.191,18.1442,18.1851,282000.0
2005-12-07 15:50:00,31.15,31.25,31.14,31.24,485600.0,18.191,18.2494,18.1851,18.2435,485600.0
2005-12-08 09:30:00,31.3,31.3,31.2,31.25,242000.0,18.2786,18.2786,18.2202,18.2494,242000.0
2005-12-08 09:40:00,31.24,31.3,31.13,31.26,187400.0,18.2435,18.2786,18.1793,18.2552,187400.0
2005-12-08 09:50:00,31.27,31.27,31.06,31.15,175400.0,18.261,18.261,18.1384,18.191,175400.0
2005-12-08 10:00:00,31.13,31.22,31.13,31.22,165600.0,18.1793,18.2318,18.1793,18.2318,165600.0
2005-12-08 10:10:00,31.22,31.23,31.2,31.21,185600.0,18.2318,18.2377,18.2202,18.226,185600.0
2005-12-08 10:20:00,31.21,31.32,31.2,31.29,179000.0,18.226,18.2902,18.2202,18.2727,179000.0
2005-12-08 10:30:00,31.29,31.29,31.21,31.23,163600.0,18.2727,18.2727,18.226,18.2377,163600.0
2005-12-08 10:40:00,31.23,31.41,31.23,31.41,227000.0,18.2377,18.3428,18.2377,18.3428,227000.0
2005-12-08 10:50:00,31.41,31.48,31.39,31.48,302200.0,18.3428,18.3837,18.3311,18.3837,302200.0
2005-12-08 11:00:00,31.48,31.48,31.43,31.45,229400.0,18.3837,18.3837,18.3545,18.3661,229400.0
2005-12-08 11:10:00,31.45,31.45,31.41,31.41,650400.0,18.3661,18.3661,18.3428,18.3428,650400.0
2005-12-08 11:20:00,31.41,31.41,31.38,31.4,158800.0,18.3428,18.3428,18.3253,18.337,158800.0
2005-12-08 11:30:00,31.4,31.43,31.4,31.42,123800.0,18.337,18.3545,18.337,18.3486,123800.0
2005-12-08 11:40:00,31.42,31.42,31.39,31.4,144400.0,18.3486,18.3486,18.3311,18.337,144400.0
2005-12-08 11:50:00,31.4,31.42,31.39,31.4,100200.0,18.337,18.3486,18.3311,18.337,100200.0
2005-12-08 12:00:00,31.4,31.4,31.36,31.37,113600.0,18.337,18.337,18.3136,18.3194,113600.0
2005-12-08 12:10:00,31.36,31.39,31.36,31.38,152400.0,18.3136,18.3311,18.3136,18.3253,152400.0
2005-12-08 12:20:00,31.38,31.42,31.36,31.37,80200.0,18.3253,18.3486,18.3136,18.3194,80200.0
2005-12-08 12:30:00,31.37,31.37,31.36,31.36,96200.0,18.3194,18.3194,18.3136,18.3136,96200.0
2005-12-08 12:40:00,31.36,31.36,31.25,31.29,213200.0,18.3136,18.3136,18.2494,18.2727,213200.0
2005-12-08 12:50:00,31.29,31.29,31.25,31.27,104600.0,18.2727,18.2727,18.2494,18.261,104600.0
2005-12-08 13:00:00,31.28,31.28,31.16,31.16,163600.0,18.2669,18.2669,18.1968,18.1968,163600.0
2005-12-08 13:10:00,31.16,31.18,31.13,31.17,151200.0,18.1968,18.2085,18.1793,18.2026,151200.0
2005-12-08 13:20:00,31.17,31.2,31.15,31.15,96600.0,18.2026,18.2202,18.191,18.191,96600.0
2005-12-08 13:30:00,31.15,31.24,31.15,31.2,83600.0,18.191,18.2435,18.191,18.2202,83600.0
2005-12-08 13:40:00,31.2,31.23,31.17,31.2,498000.0,18.2202,18.2377,18.2026,18.2202,498000.0
2005-12-08 13:50:00,31.2,31.21,31.16,31.17,179600.0,18.2202,18.226,18.1968,18.2026,179600.0
2005-12-08 14:00:00,31.18,31.18,31.14,31.14,138000.0,18.2085,18.2085,18.1851,18.1851,138000.0
2005-12-08 14:10:00,31.14,31.14,31.03,31.05,207400.0,18.1851,18.1851,18.1209,18.1326,207400.0
2005-12-08 14:20:00,31.06,31.06,30.99,31.05,391800.0,18.1384,18.1384,18.0975,18.1326,391800.0
2005-12-08 14:30:00,31.05,31.05,30.98,31.01,354600.0,18.1326,18.1326,18.0917,18.1092,354600.0
2005-12-08 14:40:00,31.01,31.04,31.01,31.02,170000.0,18.1092,18.1267,18.1092,18.115,170000.0
2005-12-08 14:50:00,31.02,31.04,31.0,31.03,182400.0,18.115,18.1267,18.1034,18.1209,182400.0
2005-12-08 15:00:00,31.03,31.1,31.03,31.07,190000.0,18.1209,18.1618,18.1209,18.1442,190000.0
2005-12-08 15:10:00,31.07,31.07,31.02,31.03,193600.0,18.1442,18.1442,18.115,18.1209,193600.0
2005-12-08 15:20:00,31.03,31.06,31.02,31.04,256600.0,18.1209,18.1384,18.115,18.1267,256600.0
2005-12-08 15:30:00,31.04,31.07,31.02,31.03,251600.0,18.1267,18.1442,18.115,18.1209,251600.0
2005-12-08 15:40:00,31.04,31.08,31.03,31.05,237800.0,18.1267,18.1501,18.1209,18.1326,237800.0
2005-12-08 15:50:00,31.05,31.09,31.05,31.08,472600.0,18.1326,18.1559,18.1326,18.1501,472600.0
2005-12-09 09:30:00,31.17,31.22,31.14,31.18,218600.0,18.2026,18.2318,18.1851,18.2085,218600.0
2005-12-09 09:40:00,31.18,31.24,31.13,31.16,139400.0,18.2085,18.2435,18.1793,18.1968,139400.0
2005-12-09 09:50:00,31.15,31.22,31.15,31.18,103000.0,18.191,18.2318,18.191,18.2085,103000.0
2005-12-09 10:00:00,31.18,31.24,31.17,31.21,211800.0,18.2085,18.2435,18.2026,18.226,211800.0
2005-12-09 10:10:00,31.2,31.22,31.18,31.18,68600.0,18.2202,18.2318,18.2085,18.2085,68600.0
2005-12-09 10:20:00,31.19,31.2,31.08,31.09,141600.0,18.2143,18.2202,18.1501,18.1559,141600.0
2005-12-09 10:30:00,31.09,31.11,31.06,31.09,217200.0,18.1559,18.1676,18.1384,18.1559,217200.0
2005-12-09 10:40:00,31.09,31.16,31.07,31.16,132200.0,18.1559,18.1968,18.1442,18.1968,132200.0
2005-12-09 10:50:00,31.16,31.2,31.16,31.18,162600.0,18.1968,18.2202,18.1968,18.2085,162600.0
2005-12-09 11:00:00,31.17,31.18,31.13,31.17,122600.0,18.2026,18.2085,18.1793,18.2026,122600.0
2005-12-09 11:10:00,31.17,31.24,31.16,31.21,113400.0,18.2026,18.2435,18.1968,18.226,113400.0
2005-12-09 11:20:00,31.2,31.24,31.18,31.22,73600.0,18.2202,18.2435,18.2085,18.2318,73600.0
2005-12-09 11:30:00,31.22,31.29,31.21,31.29,181600.0,18.2318,18.2727,18.226,18.2727,181600.0
2005-12-09 11:40:00,31.29,31.3,31.25,31.28,185600.0,18.2727,18.2786,18.2494,18.2669,185600.0
2005-12-09 11:50:00,31.28,31.28,31.17,31.18,191000.0,18.2669,18.2669,18.2026,18.2085,191000.0
2005-12-09 12:00:00,31.2,31.28,31.18,31.28,109000.0,18.2202,18.2669,18.2085,18.2669,109000.0
2005-12-09 12:10:00,31.28,31.32,31.27,31.31,113200.0,18.2669,18.2902,18.261,18.2844,113200.0
2005-12-09 12:20:00,31.31,31.34,31.28,31.34,105200.0,18.2844,18.3019,18.2669,18.3019,105200.0
2005-12-09 12:30:00,31.34,31.36,31.33,31.35,134200.0,18.3019,18.3136,18.2961,18.3078,134200.0
2005-12-09 12:40:00,31.34,31.38,31.32,31.36,84000.0,18.3019,18.3253,18.2902,18.3136,84000.0
2005-12-09 12:50:00,31.37,31.42,31.36,31.42,145800.0,18.3194,18.3486,18.3136,18.3486,145800.0
2005-12-09 13:00:00,31.41,31.44,31.35,31.36,156200.0,18.3428,18.3603,18.3078,18.3136,156200.0
2005-12-09 13:10:00,31.36,31.39,31.36,31.36,51600.0,18.3136,18.3311,18.3136,18.3136,51600.0
2005-12-09 13:20:00,31.36,31.39,31.36,31.38,59200.0,18.3136,18.3311,18.3136,18.3253,59200.0
2005-12-09 13:30:00,31.38,31.47,31.38,31.45,172400.0,18.3253,18.3778,18.3253,18.3661,172400.0
2005-12-09 13:40:00,31.45,31.51,31.45,31.47,220600.0,18.3661,18.4012,18.3661,18.3778,220600.0
2005-12-09 13:50:00,31.47,31.47,31.43,31.43,90200.0,18.3778,18.3778,18.3545,18.3545,90200.0
2005-12-09 14:00:00,31.43,31.46,31.43,31.43,87800.0,18.3545,18.372,18.3545,18.3545,87800.0
2005-12-09 14:10:00,31.43,31.48,31.41,31.47,134800.0,18.3545,18.3837,18.3428,18.3778,134800.0
2005-12-09 14:20:00,31.48,31.5,31.44,31.49,172000.0,18.3837,18.3953,18.3603,18.3895,172000.0
2005-12-09 14:30:00,31.49,31.5,31.45,31.46,134200.0,18.3895,18.3953,18.3661,18.372,134200.0
2005-12-09 14:40:00,31.45,31.48,31.44,31.48,163200.0,18.3661,18.3837,18.3603,18.3837,163200.0
2005-12-09 14:50:00,31.47,31.49,31.45,31.45,115000.0,18.3778,18.3895,18.3661,18.3661,115000.0
2005-12-09 15:00:00,31.45,31.46,31.43,31.43,115000.0,18.3661,18.372,18.3545,18.3545,115000.0
2005-12-09 15:10:00,31.43,31.48,31.42,31.47,174800.0,18.3545,18.3837,18.3486,18.3778,174800.0
2005-12-09 15:20:00,31.47,31.47,31.43,31.45,161800.0,18.3778,18.3778,18.3545,18.3661,161800.0
2005-12-09 15:30:00,31.45,31.45,31.38,31.38,193000.0,18.3661,18.3661,18.3253,18.3253,193000.0
2005-12-09 15:40:00,31.38,31.38,31.34,31.34,235200.0,18.3253,18.3253,18.3019,18.3019,235200.0
2005-12-09 15:50:00,31.34,31.34,31.31,31.32,378000.0,18.3019,18.3019,18.2844,18.2902,378000.0
2005-12-12 09:30:00,31.31,31.38,31.29,31.29,381000.0,18.2844,18.3253,18.2727,18.2727,381000.0
2005-12-12 09:40:00,31.3,31.4,31.29,31.35,176200.0,18.2786,18.337,18.2727,18.3078,176200.0
2005-12-12 09:50:00,31.34,31.36,31.26,31.28,142000.0,18.3019,18.3136,18.2552,18.2669,142000.0
2005-12-12 10:00:00,31.29,31.33,31.25,31.26,120600.0,18.2727,18.2961,18.2494,18.2552,120600.0
2005-12-12 10:10:00,31.25,31.3,31.22,31.27,143000.0,18.2494,18.2786,18.2318,18.261,143000.0
2005-12-12 10:20:00,31.27,31.3,31.25,31.27,118200.0,18.261,18.2786,18.2494,18.261,118200.0
2005-12-12 10:30:00,31.27,31.28,31.21,31.22,96000.0,18.261,18.2669,18.226,18.2318,96000.0
2005-12-12 10:40:00,31.23,31.24,31.18,31.24,104800.0,18.2377,18.2435,18.2085,18.2435,104800.0
2005-12-12 10:50:00,31.24,31.25,31.21,31.25,115000.0,18.2435,18.2494,18.226,18.2494,115000.0
2005-12-12 11:00:00,31.24,31.29,31.24,31.28,78600.0,18.2435,18.2727,18.2435,18.2669,78600.0
2005-12-12 11:10:00,31.29,31.33,31.24,31.25,105000.0,18.2727,18.2961,18.2435,18.2494,105000.0
2005-12-12 11:20:00,31.25,31.25,31.19,31.22,105000.0,18.2494,18.2494,18.2143,18.2318,105000.0
2005-12-12 11:30:00,31.22,31.23,31.2,31.21,105400.0,18.2318,18.2377,18.2202,18.226,105400.0
2005-12-12 11:40:00,31.21,31.23,31.2,31.21,59600.0,18.226,18.2377,18.2202,18.226,59600.0
2005-12-12 11:50:00,31.21,31.21,31.17,31.18,92400.0,18.226,18.226,18.2026,18.2085,92400.0
2005-12-12 12:00:00,31.18,31.2,31.16,31.17,74600.0,18.2085,18.2202,18.1968,18.2026,74600.0
2005-12-12 12:10:00,31.17,31.18,31.14,31.15,120400.0,18.2026,18.2085,18.1851,18.191,120400.0
2005-12-12 12:20:00,31.15,31.15,31.1,31.11,164200.0,18.191,18.191,18.1618,18.1676,164200.0
2005-12-12 12:30:00,31.11,31.11,31.07,31.1,143600.0,18.1676,18.1676,18.1442,18.1618,143600.0
2005-12-12 12:40:00,31.1,31.1,31.06,31.06,118600.0,18.1618,18.1618,18.1384,18.1384,118600.0
2005-12-12 12:50:00,31.06,31.11,31.06,31.11,99800.0,18.1384,18.1676,18.1384,18.1676,99800.0
2005-12-12 13:00:00,31.11,31.12,31.06,31.09,198200.0,18.1676,18.1734,18.1384,18.1559,198200.0
2005-12-12 13:10:00,31.09,31.13,31.09,31.1,102000.0,18.1559,18.1793,18.1559,18.1618,102000.0
2005-12-12 13:20:00,31.1,31.11,31.1,31.1,57600.0,18.1618,18.1676,18.1618,18.1618,57600.0
2005-12-12 13:30:00,31.1,31.12,31.05,31.09,94000.0,18.1618,18.1734,18.1326,18.1559,94000.0
2005-12-12 13:40:00,31.09,31.14,31.09,31.11,99600.0,18.1559,18.1851,18.1559,18.1676,99600.0
2005-12-12 13:50:00,31.11,31.11,31.09,31.11,581200.0,18.1676,18.1676,18.1559,18.1676,581200.0
2005-12-12 14:00:00,31.11,31.14,31.1,31.11,138200.0,18.1676,18.1851,18.1618,18.1676,138200.0
2005-12-12 14:10:00,31.1,31.11,31.06,31.07,147800.0,18.1618,18.1676,18.1384,18.1442,147800.0
2005-12-12 14:20:00,31.07,31.11,31.06,31.11,121200.0,18.1442,18.1676,18.1384,18.1676,121200.0
2005-12-12 14:30:00,31.11,31.16,31.08,31.14,131000.0,18.1676,18.1968,18.1501,18.1851,131000.0
2005-12-12 14:40:00,31.15,31.16,31.11,31.14,110000.0,18.191,18.1968,18.1676,18.1851,110000.0
2005-12-12 14:50:00,31.13,31.15,31.11,31.13,88200.0,18.1793,18.191,18.1676,18.1793,88200.0
2005-12-12 15:00:00,31.13,31.14,31.11,31.11,155200.0,18.1793,18.1851,18.1676,18.1676,155200.0
2005-12-12 15:10:00,31.11,31.17,31.11,31.15,207000.0,18.1676,18.2026,18.1676,18.191,207000.0
2005-12-12 15:20:00,31.15,31.19,31.15,31.16,308800.0,18.191,18.2143,18.191,18.1968,308800.0
2005-12-12 15:30:00,31.16,31.18,31.14,31.15,149600.0,18.1968,18.2085,18.1851,18.191,149600.0
2005-12-12 15:40:00,31.15,31.15,31.14,31.15,257800.0,18.191,18.191,18.1851,18.191,257800.0
2005-12-12 15:50:00,31.15,31.21,31.14,31.2,377000.0,18.191,18.226,18.1851,18.2202,377000.0
2005-12-13 09:30:00,31.11,31.21,31.1,31.18,209200.0,18.1676,18.226,18.1618,18.2085,209200.0
2005-12-13 09:40:00,31.18,31.29,31.18,31.29,368400.0,18.2085,18.2727,18.2085,18.2727,368400.0
2005-12-13 09:50:00,31.28,31.31,31.21,31.26,115800.0,18.2669,18.2844,18.226,18.2552,115800.0
2005-12-13 10:00:00,31.25,31.34,31.25,31.34,159000.0,18.2494,18.3019,18.2494,18.3019,159000.0
2005-12-13 10:10:00,31.33,31.33,31.28,31.29,85000.0,18.2961,18.2961,18.2669,18.2727,85000.0
2005-12-13 10:20:00,31.28,31.29,31.24,31.24,110400.0,18.2669,18.2727,18.2435,18.2435,110400.0
2005-12-13 10:30:00,31.24,31.29,31.22,31.29,128800.0,18.2435,18.2727,18.2318,18.2727,128800.0
2005-12-13 10:40:00,31.29,31.3,31.26,31.29,77600.0,18.2727,18.2786,18.2552,18.2727,77600.0
2005-12-13 10:50:00,31.29,31.31,31.28,31.31,175600.0,18.2727,18.2844,18.2669,18.2844,175600.0
2005-12-13 11:00:00,31.3,31.3,31.25,31.27,93200.0,18.2786,18.2786,18.2494,18.261,93200.0
2005-12-13 11:10:00,31.26,31.28,31.25,31.25,59600.0,18.2552,18.2669,18.2494,18.2494,59600.0
2005-12-13 11:20:00,31.25,31.26,31.25,31.25,42200.0,18.2494,18.2552,18.2494,18.2494,42200.0
2005-12-13 11:30:00,31.25,31.25,31.2,31.22,183800.0,18.2494,18.2494,18.2202,18.2318,183800.0
2005-12-13 11:40:00,31.22,31.26,31.22,31.25,86600.0,18.2318,18.2552,18.2318,18.2494,86600.0
2005-12-13 11:50:00,31.25,31.27,31.23,31.26,81600.0,18.2494,18.261,18.2377,18.2552,81600.0
2005-12-13 12:00:00,31.27,31.27,31.24,31.25,58200.0,18.261,18.261,18.2435,18.2494,58200.0
2005-12-13 12:10:00,31.25,31.28,31.25,31.27,54000.0,18.2494,18.2669,18.2494,18.261,54000.0
2005-12-13 12:20:00,31.27,31.27,31.23,31.24,79000.0,18.261,18.261,18.2377,18.2435,79000.0
2005-12-13 12:30:00,31.23,31.26,31.22,31.26,61400.0,18.2377,18.2552,18.2318,18.2552,61400.0
2005-12-13 12:40:00,31.26,31.27,31.24,31.24,43400.0,18.2552,18.261,18.2435,18.2435,43400.0
2005-12-13 12:50:00,31.25,31.28,31.24,31.28,71600.0,18.2494,18.2669,18.2435,18.2669,71600.0
2005-12-13 13:00:00,31.27,31.3,31.27,31.3,116600.0,18.261,18.2786,18.261,18.2786,116600.0
2005-12-13 13:10:00,31.3,31.33,31.29,31.33,102400.0,18.2786,18.2961,18.2727,18.2961,102400.0
2005-12-13 13:20:00,31.33,31.34,31.3,31.32,105800.0,18.2961,18.3019,18.2786,18.2902,105800.0
2005-12-13 13:30:00,31.32,31.33,31.29,31.3,71200.0,18.2902,18.2961,18.2727,18.2786,71200.0
2005-12-13 13:40:00,31.31,31.31,31.29,31.3,42600.0,18.2844,18.2844,18.2727,18.2786,42600.0
2005-12-13 13:50:00,31.3,31.3,31.25,31.27,94000.0,18.2786,18.2786,18.2494,18.261,94000.0
2005-12-13 14:00:00,31.27,31.3,31.27,31.3,111200.0,18.261,18.2786,18.261,18.2786,111200.0
2005-12-13 14:10:00,31.3,31.47,31.25,31.47,234000.0,18.2786,18.3778,18.2494,18.3778,234000.0
2005-12-13 14:20:00,31.47,31.68,31.47,31.63,474400.0,18.3778,18.5005,18.3778,18.4713,474400.0
2005-12-13 14:30:00,31.63,31.7,31.57,31.64,354800.0,18.4713,18.5121,18.4362,18.4771,354800.0
2005-12-13 14:40:00,31.64,31.71,31.63,31.64,285000.0,18.4771,18.518,18.4713,18.4771,285000.0
2005-12-13 14:50:00,31.64,31.81,31.64,31.78,465000.0,18.4771,18.5764,18.4771,18.5589,465000.0
2005-12-13 15:00:00,31.78,31.79,31.72,31.74,448000.0,18.5589,18.5647,18.5238,18.5355,448000.0
2005-12-13 15:10:00,31.73,31.77,31.71,31.72,226000.0,18.5297,18.553,18.518,18.5238,226000.0
2005-12-13 15:20:00,31.72,31.72,31.6,31.61,287800.0,18.5238,18.5238,18.4537,18.4596,287800.0
2005-12-13 15:30:00,31.61,31.65,31.55,31.64,322800.0,18.4596,18.4829,18.4245,18.4771,322800.0
2005-12-13 15:40:00,31.64,31.71,31.64,31.65,423000.0,18.4771,18.518,18.4771,18.4829,423000.0
2005-12-13 15:50:00,31.65,31.65,31.55,31.6,763400.0,18.4829,18.4829,18.4245,18.4537,763400.0
2005-12-14 09:30:00,31.72,31.85,31.68,31.84,575200.0,18.5238,18.5997,18.5005,18.5939,575200.0
2005-12-14 09:40:00,31.83,31.89,31.83,31.89,403000.0,18.5881,18.6231,18.5881,18.6231,403000.0
2005-12-14 09:50:00,31.88,31.92,31.82,31.92,201200.0,18.6173,18.6406,18.5822,18.6406,201200.0
2005-12-14 10:00:00,31.92,31.92,31.88,31.89,282600.0,18.6406,18.6406,18.6173,18.6231,282600.0
2005-12-14 10:10:00,31.89,31.93,31.89,31.9,542600.0,18.6231,18.6465,18.6231,18.6289,542600.0
2005-12-14 10:20:00,31.9,31.94,31.9,31.91,267400.0,18.6289,18.6523,18.6289,18.6348,267400.0
2005-12-14 10:30:00,31.91,31.97,31.9,31.93,307600.0,18.6348,18.6698,18.6289,18.6465,307600.0
2005-12-14 10:40:00,31.93,31.93,31.88,31.89,177400.0,18.6465,18.6465,18.6173,18.6231,177400.0
2005-12-14 10:50:00,31.89,31.91,31.85,31.85,211200.0,18.6231,18.6348,18.5997,18.5997,211200.0
2005-12-14 11:00:00,31.85,31.89,31.79,31.81,377800.0,18.5997,18.6231,18.5647,18.5764,377800.0
2005-12-14 11:10:00,31.8,31.89,31.8,31.84,355800.0,18.5705,18.6231,18.5705,18.5939,355800.0
2005-12-14 11:20:00,31.84,31.85,31.81,31.83,209600.0,18.5939,18.5997,18.5764,18.5881,209600.0
2005-12-14 11:30:00,31.83,31.83,31.78,31.81,310200.0,18.5881,18.5881,18.5589,18.5764,310200.0
2005-12-14 11:40:00,31.81,31.9,31.81,31.9,205200.0,18.5764,18.6289,18.5764,18.6289,205200.0
2005-12-14 11:50:00,31.9,31.94,31.88,31.88,167600.0,18.6289,18.6523,18.6173,18.6173,167600.0
2005-12-14 12:00:00,31.88,31.91,31.86,31.9,108000.0,18.6173,18.6348,18.6056,18.6289,108000.0
2005-12-14 12:10:00,31.9,31.92,31.89,31.92,89200.0,18.6289,18.6406,18.6231,18.6406,89200.0
2005-12-14 12:20:00,31.92,31.94,31.9,31.92,158200.0,18.6406,18.6523,18.6289,18.6406,158200.0
2005-12-14 12:30:00,31.92,31.95,31.92,31.93,72600.0,18.6406,18.6581,18.6406,18.6465,72600.0
2005-12-14 12:40:00,31.93,31.94,31.91,31.93,91600.0,18.6465,18.6523,18.6348,18.6465,91600.0
2005-12-14 12:50:00,31.93,31.96,31.92,31.92,114200.0,18.6465,18.664,18.6406,18.6406,114200.0
2005-12-14 13:00:00,31.93,31.94,31.92,31.94,65600.0,18.6465,18.6523,18.6406,18.6523,65600.0
2005-12-14 13:10:00,31.95,31.95,31.92,31.92,71400.0,18.6581,18.6581,18.6406,18.6406,71400.0
2005-12-14 13:20:00,31.92,31.96,31.92,31.93,103800.0,18.6406,18.664,18.6406,18.6465,103800.0
2005-12-14 13:30:00,31.93,31.94,31.93,31.93,123000.0,18.6465,18.6523,18.6465,18.6465,123000.0
2005-12-14 13:40:00,31.93,31.99,31.93,31.99,190800.0,18.6465,18.6815,18.6465,18.6815,190800.0
2005-12-14 13:50:00,31.99,32.0,31.98,31.98,228600.0,18.6815,18.6873,18.6757,18.6757,228600.0
2005-12-14 14:00:00,31.98,32.0,31.98,31.99,189000.0,18.6757,18.6873,18.6757,18.6815,189000.0
2005-12-14 14:10:00,31.99,31.99,31.96,31.97,150800.0,18.6815,18.6815,18.664,18.6698,150800.0
2005-12-14 14:20:00,31.98,31.98,31.97,31.98,98800.0,18.6757,18.6757,18.6698,18.6757,98800.0
2005-12-14 14:30:00,31.98,31.98,31.97,31.98,147400.0,18.6757,18.6757,18.6698,18.6757,147400.0
2005-12-14 14:40:00,31.98,31.98,31.96,31.98,187200.0,18.6757,18.6757,18.664,18.6757,187200.0
2005-12-14 14:50:00,31.98,31.99,31.96,31.98,208600.0,18.6757,18.6815,18.664,18.6757,208600.0
2005-12-14 15:00:00,31.97,32.0,31.97,31.99,156600.0,18.6698,18.6873,18.6698,18.6815,156600.0
2005-12-14 15:10:00,31.99,32.0,31.97,32.0,504800.0,18.6815,18.6873,18.6698,18.6873,504800.0
2005-12-14 15:20:00,32.0,32.0,31.99,32.0,395600.0,18.6873,18.6873,18.6815,18.6873,395600.0
2005-12-14 15:30:00,32.0,32.04,31.99,32.03,526800.0,18.6873,18.7107,18.6815,18.7049,526800.0
2005-12-14 15:40:00,32.04,32.04,31.99,32.0,369400.0,18.7107,18.7107,18.6815,18.6873,369400.0
2005-12-14 15:50:00,32.0,32.0,31.98,31.99,486600.0,18.6873,18.6873,18.6757,18.6815,486600.0
2005-12-15 09:30:00,32.01,32.05,31.98,32.05,358400.0,18.6932,18.7165,18.6757,18.7165,358400.0
2005-12-15 09:40:00,32.05,32.07,31.95,31.98,321200.0,18.7165,18.7282,18.6581,18.6757,321200.0
2005-12-15 09:50:00,31.98,32.01,31.97,31.97,192200.0,18.6757,18.6932,18.6698,18.6698,192200.0
2005-12-15 10:00:00,31.97,32.04,31.93,31.93,327200.0,18.6698,18.7107,18.6465,18.6465,327200.0
2005-12-15 10:10:00,31.93,31.94,31.83,31.84,221000.0,18.6465,18.6523,18.5881,18.5939,221000.0
2005-12-15 10:20:00,31.84,31.87,31.82,31.84,220000.0,18.5939,18.6114,18.5822,18.5939,220000.0
2005-12-15 10:30:00,31.84,31.9,31.82,31.86,257200.0,18.5939,18.6289,18.5822,18.6056,257200.0
2005-12-15 10:40:00,31.85,31.88,31.85,31.86,99800.0,18.5997,18.6173,18.5997,18.6056,99800.0
2005-12-15 10:50:00,31.86,31.89,31.85,31.88,93600.0,18.6056,18.6231,18.5997,18.6173,93600.0
2005-12-15 11:00:00,31.89,31.91,31.84,31.91,131000.0,18.6231,18.6348,18.5939,18.6348,131000.0
2005-12-15 11:10:00,31.9,31.93,31.86,31.93,134200.0,18.6289,18.6465,18.6056,18.6465,134200.0
2005-12-15 11:20:00,31.93,31.93,31.84,31.86,97000.0,18.6465,18.6465,18.5939,18.6056,97000.0
2005-12-15 11:30:00,31.86,31.87,31.83,31.86,95200.0,18.6056,18.6114,18.5881,18.6056,95200.0
2005-12-15 11:40:00,31.86,31.86,31.81,31.81,125000.0,18.6056,18.6056,18.5764,18.5764,125000.0
2005-12-15 11:50:00,31.81,31.84,31.81,31.84,357400.0,18.5764,18.5939,18.5764,18.5939,357400.0
2005-12-15 12:00:00,31.84,31.9,31.83,31.89,95800.0,18.5939,18.6289,18.5881,18.6231,95800.0
2005-12-15 12:10:00,31.89,31.89,31.85,31.87,88000.0,18.6231,18.6231,18.5997,18.6114,88000.0
2005-12-15 12:20:00,31.87,31.89,31.86,31.88,116200.0,18.6114,18.6231,18.6056,18.6173,116200.0
2005-12-15 12:30:00,31.89,31.89,31.86,31.89,134400.0,18.6231,18.6231,18.6056,18.6231,134400.0
2005-12-15 12:40:00,31.89,31.93,31.88,31.9,68200.0,18.6231,18.6465,18.6173,18.6289,68200.0
2005-12-15 12:50:00,31.91,31.92,31.89,31.92,691200.0,18.6348,18.6406,18.6231,18.6406,691200.0
2005-12-15 13:00:00,31.92,31.93,31.85,31.87,138400.0,18.6406,18.6465,18.5997,18.6114,138400.0
2005-12-15 13:10:00,31.87,31.89,31.87,31.89,246000.0,18.6114,18.6231,18.6114,18.6231,246000.0
2005-12-15 13:20:00,31.89,31.89,31.86,31.89,98200.0,18.6231,18.6231,18.6056,18.6231,98200.0
2005-12-15 13:30:00,31.89,31.9,31.88,31.9,135800.0,18.6231,18.6289,18.6173,18.6289,135800.0
2005-12-15 13:40:00,31.9,31.91,31.88,31.88,72800.0,18.6289,18.6348,18.6173,18.6173,72800.0
2005-12-15 13:50:00,31.88,31.89,31.86,31.87,209200.0,18.6173,18.6231,18.6056,18.6114,209200.0
2005-12-15 14:00:00,31.87,31.9,31.86,31.88,94000.0,18.6114,18.6289,18.6056,18.6173,94000.0
2005-12-15 14:10:00,31.88,31.9,31.86,31.87,83400.0,18.6173,18.6289,18.6056,18.6114,83400.0
2005-12-15 14:20:00,31.88,31.88,31.84,31.85,81000.0,18.6173,18.6173,18.5939,18.5997,81000.0
2005-12-15 14:30:00,31.85,31.86,31.83,31.85,196400.0,18.5997,18.6056,18.5881,18.5997,196400.0
2005-12-15 14:40:00,31.86,31.86,31.85,31.85,150400.0,18.6056,18.6056,18.5997,18.5997,150400.0
2005-12-15 14:50:00,31.86,31.86,31.85,31.86,103600.0,18.6056,18.6056,18.5997,18.6056,103600.0
2005-12-15 15:00:00,31.85,31.86,31.84,31.85,153400.0,18.5997,18.6056,18.5939,18.5997,153400.0
2005-12-15 15:10:00,31.85,31.86,31.83,31.86,125600.0,18.5997,18.6056,18.5881,18.6056,125600.0
2005-12-15 15:20:00,31.85,31.88,31.85,31.86,143000.0,18.5997,18.6173,18.5997,18.6056,143000.0
2005-12-15 15:30:00,31.86,31.86,31.83,31.83,131200.0,18.6056,18.6056,18.5881,18.5881,131200.0
2005-12-15 15:40:00,31.83,31.85,31.83,31.84,240600.0,18.5881,18.5997,18.5881,18.5939,240600.0
2005-12-15 15:50:00,31.84,31.84,31.83,31.84,290400.0,18.5939,18.5939,18.5881,18.5939,290400.0
2005-12-16 09:30:00,32.05,32.13,32.02,32.09,3127800.0,18.7165,18.7633,18.699,18.7399,3127800.0
2005-12-16 09:40:00,32.09,32.12,32.03,32.06,248800.0,18.7399,18.7574,18.7049,18.7224,248800.0
2005-12-16 09:50:00,32.06,32.15,32.05,32.15,145600.0,18.7224,18.7749,18.7165,18.7749,145600.0
2005-12-16 10:00:00,32.15,32.17,32.11,32.15,247000.0,18.7749,18.7866,18.7516,18.7749,247000.0
2005-12-16 10:10:00,32.15,32.17,32.11,32.15,161400.0,18.7749,18.7866,18.7516,18.7749,161400.0
2005-12-16 10:20:00,32.16,32.21,32.15,32.18,269200.0,18.7808,18.81,18.7749,18.7925,269200.0
2005-12-16 10:30:00,32.17,32.23,32.17,32.22,352000.0,18.7866,18.8217,18.7866,18.8158,352000.0
2005-12-16 10:40:00,32.21,32.23,32.21,32.22,85000.0,18.81,18.8217,18.81,18.8158,85000.0
2005-12-16 10:50:00,32.21,32.22,32.2,32.21,121600.0,18.81,18.8158,18.8041,18.81,121600.0
2005-12-16 11:00:00,32.21,32.24,32.19,32.19,149600.0,18.81,18.8275,18.7983,18.7983,149600.0
2005-12-16 11:10:00,32.2,32.22,32.18,32.19,81600.0,18.8041,18.8158,18.7925,18.7983,81600.0
2005-12-16 11:20:00,32.19,32.19,32.15,32.16,94400.0,18.7983,18.7983,18.7749,18.7808,94400.0
2005-12-16 11:30:00,32.16,32.16,32.13,32.13,117800.0,18.7808,18.7808,18.7633,18.7633,117800.0
2005-12-16 11:40:00,32.13,32.15,32.07,32.07,163600.0,18.7633,18.7749,18.7282,18.7282,163600.0
2005-12-16 11:50:00,32.07,32.1,32.06,32.08,115000.0,18.7282,18.7457,18.7224,18.7341,115000.0
2005-12-16 12:00:00,32.09,32.11,32.02,32.11,228400.0,18.7399,18.7516,18.699,18.7516,228400.0
2005-12-16 12:10:00,32.11,32.13,32.1,32.13,74200.0,18.7516,18.7633,18.7457,18.7633,74200.0
2005-12-16 12:20:00,32.13,32.13,32.1,32.1,62800.0,18.7633,18.7633,18.7457,18.7457,62800.0
2005-12-16 12:30:00,32.11,32.12,32.1,32.11,69400.0,18.7516,18.7574,18.7457,18.7516,69400.0
2005-12-16 12:40:00,32.11,32.11,32.06,32.06,30800.0,18.7516,18.7516,18.7224,18.7224,30800.0
2005-12-16 12:50:00,32.06,32.1,32.02,32.03,152600.0,18.7224,18.7457,18.699,18.7049,152600.0
2005-12-16 13:00:00,32.02,32.05,32.01,32.02,135400.0,18.699,18.7165,18.6932,18.699,135400.0
2005-12-16 13:10:00,32.02,32.02,31.92,31.97,165000.0,18.699,18.699,18.6406,18.6698,165000.0
2005-12-16 13:20:00,31.98,32.0,31.96,31.96,107800.0,18.6757,18.6873,18.664,18.664,107800.0
2005-12-16 13:30:00,31.96,32.01,31.95,32.01,83400.0,18.664,18.6932,18.6581,18.6932,83400.0
2005-12-16 13:40:00,32.0,32.01,31.97,31.99,37000.0,18.6873,18.6932,18.6698,18.6815,37000.0
2005-12-16 13:50:00,31.99,32.04,31.98,32.02,56200.0,18.6815,18.7107,18.6757,18.699,56200.0
2005-12-16 14:00:00,32.03,32.06,32.0,32.01,84200.0,18.7049,18.7224,18.6873,18.6932,84200.0
2005-12-16 14:10:00,32.01,32.01,32.0,32.0,78400.0,18.6932,18.6932,18.6873,18.6873,78400.0
2005-12-16 14:20:00,32.0,32.0,31.95,31.95,159000.0,18.6873,18.6873,18.6581,18.6581,159000.0
2005-12-16 14:30:00,31.95,32.0,31.93,31.99,138000.0,18.6581,18.6873,18.6465,18.6815,138000.0
2005-12-16 14:40:00,31.98,32.0,31.97,31.97,80400.0,18.6757,18.6873,18.6698,18.6698,80400.0
2005-12-16 14:50:00,31.97,31.98,31.95,31.96,99800.0,18.6698,18.6757,18.6581,18.664,99800.0
2005-12-16 15:00:00,31.96,31.96,31.88,31.88,152800.0,18.664,18.664,18.6173,18.6173,152800.0
2005-12-16 15:10:00,31.88,31.91,31.86,31.9,240000.0,18.6173,18.6348,18.6056,18.6289,240000.0
2005-12-16 15:20:00,31.9,31.92,31.89,31.92,189000.0,18.6289,18.6406,18.6231,18.6406,189000.0
2005-12-16 15:30:00,31.92,31.96,31.92,31.95,199200.0,18.6406,18.664,18.6406,18.6581,199200.0
2005-12-16 15:40:00,31.95,31.95,31.86,31.86,385200.0,18.6581,18.6581,18.6056,18.6056,385200.0
2005-12-16 15:50:00,31.86,31.9,31.86,31.9,408800.0,18.6056,18.6289,18.6056,18.6289,408800.0
2005-12-19 09:30:00,31.88,31.88,31.82,31.84,323400.0,18.6173,18.6173,18.5822,18.5939,323400.0
2005-12-19 09:40:00,31.84,31.85,31.81,31.84,252600.0,18.5939,18.5997,18.5764,18.5939,252600.0
2005-12-19 09:50:00,31.84,31.92,31.83,31.92,176600.0,18.5939,18.6406,18.5881,18.6406,176600.0
2005-12-19 10:00:00,31.92,31.93,31.89,31.92,166800.0,18.6406,18.6465,18.6231,18.6406,166800.0
2005-12-19 10:10:00,31.92,32.01,31.91,32.01,151400.0,18.6406,18.6932,18.6348,18.6932,151400.0
2005-12-19 10:20:00,32.01,32.02,31.93,31.93,139200.0,18.6932,18.699,18.6465,18.6465,139200.0
2005-12-19 10:30:00,31.93,31.98,31.93,31.93,105000.0,18.6465,18.6757,18.6465,18.6465,105000.0
2005-12-19 10:40:00,31.93,31.95,31.86,31.88,143000.0,18.6465,18.6581,18.6056,18.6173,143000.0
2005-12-19 10:50:00,31.86,31.88,31.84,31.86,88400.0,18.6056,18.6173,18.5939,18.6056,88400.0
2005-12-19 11:00:00,31.86,31.89,31.86,31.89,90800.0,18.6056,18.6231,18.6056,18.6231,90800.0
2005-12-19 11:10:00,31.89,31.9,31.86,31.88,101000.0,18.6231,18.6289,18.6056,18.6173,101000.0
2005-12-19 11:20:00,31.88,31.91,31.88,31.9,79800.0,18.6173,18.6348,18.6173,18.6289,79800.0
2005-12-19 11:30:00,31.91,31.95,31.89,31.95,82800.0,18.6348,18.6581,18.6231,18.6581,82800.0
2005-12-19 11:40:00,31.95,31.98,31.93,31.95,271200.0,18.6581,18.6757,18.6465,18.6581,271200.0
2005-12-19 11:50:00,31.95,31.98,31.95,31.97,63400.0,18.6581,18.6757,18.6581,18.6698,63400.0
2005-12-19 12:00:00,31.97,32.0,31.97,32.0,250400.0,18.6698,18.6873,18.6698,18.6873,250400.0
2005-12-19 12:10:00,32.0,32.01,31.99,32.01,56400.0,18.6873,18.6932,18.6815,18.6932,56400.0
2005-12-19 12:20:00,32.0,32.1,32.0,32.1,259000.0,18.6873,18.7457,18.6873,18.7457,259000.0
2005-12-19 12:30:00,32.1,32.1,32.01,32.02,60200.0,18.7457,18.7457,18.6932,18.699,60200.0
2005-12-19 12:40:00,32.02,32.03,32.02,32.02,52400.0,18.699,18.7049,18.699,18.699,52400.0
2005-12-19 12:50:00,32.02,32.03,32.0,32.01,70000.0,18.699,18.7049,18.6873,18.6932,70000.0
2005-12-19 13:00:00,32.01,32.04,31.98,31.98,175000.0,18.6932,18.7107,18.6757,18.6757,175000.0
2005-12-19 13:10:00,31.98,32.02,31.98,32.01,96400.0,18.6757,18.699,18.6757,18.6932,96400.0
2005-12-19 13:20:00,32.01,32.04,32.0,32.04,140000.0,18.6932,18.7107,18.6873,18.7107,140000.0
2005-12-19 13:30:00,32.04,32.04,32.0,32.0,122600.0,18.7107,18.7107,18.6873,18.6873,122600.0
2005-12-19 13:40:00,32.0,32.01,31.95,31.97,149800.0,18.6873,18.6932,18.6581,18.6698,149800.0
2005-12-19 13:50:00,31.97,32.0,31.97,31.99,202000.0,18.6698,18.6873,18.6698,18.6815,202000.0
2005-12-19 14:00:00,31.99,32.0,31.95,31.96,124600.0,18.6815,18.6873,18.6581,18.664,124600.0
2005-12-19 14:10:00,31.97,31.97,31.88,31.88,173400.0,18.6698,18.6698,18.6173,18.6173,173400.0
2005-12-19 14:20:00,31.88,31.89,31.83,31.86,177600.0,18.6173,18.6231,18.5881,18.6056,177600.0
2005-12-19 14:30:00,31.84,31.84,31.82,31.83,214800.0,18.5939,18.5939,18.5822,18.5881,214800.0
2005-12-19 14:40:00,31.83,31.86,31.82,31.86,106200.0,18.5881,18.6056,18.5822,18.6056,106200.0
2005-12-19 14:50:00,31.86,31.86,31.84,31.85,248200.0,18.6056,18.6056,18.5939,18.5997,248200.0
2005-12-19 15:00:00,31.84,31.86,31.81,31.81,171000.0,18.5939,18.6056,18.5764,18.5764,171000.0
2005-12-19 15:10:00,31.81,31.81,31.78,31.79,178200.0,18.5764,18.5764,18.5589,18.5647,178200.0
2005-12-19 15:20:00,31.8,31.82,31.79,31.79,300000.0,18.5705,18.5822,18.5647,18.5647,300000.0
2005-12-19 15:30:00,31.79,31.82,31.77,31.8,339800.0,18.5647,18.5822,18.553,18.5705,339800.0
2005-12-19 15:40:00,31.8,31.86,31.8,31.85,217800.0,18.5705,18.6056,18.5705,18.5997,217800.0
2005-12-19 15:50:00,31.85,31.86,31.82,31.83,357800.0,18.5997,18.6056,18.5822,18.5881,357800.0
2005-12-20 09:30:00,31.73,31.75,31.64,31.72,444600.0,18.5297,18.5413,18.4771,18.5238,444600.0
2005-12-20 09:40:00,31.73,31.75,31.7,31.75,158200.0,18.5297,18.5413,18.5121,18.5413,158200.0
2005-12-20 09:50:00,31.76,31.8,31.71,31.79,111000.0,18.5472,18.5705,18.518,18.5647,111000.0
2005-12-20 10:00:00,31.79,31.79,31.71,31.74,209400.0,18.5647,18.5647,18.518,18.5355,209400.0
2005-12-20 10:10:00,31.73,31.74,31.67,31.67,127200.0,18.5297,18.5355,18.4946,18.4946,127200.0
2005-12-20 10:20:00,31.67,31.67,31.63,31.66,187600.0,18.4946,18.4946,18.4713,18.4888,187600.0
2005-12-20 10:30:00,31.66,31.72,31.65,31.71,302800.0,18.4888,18.5238,18.4829,18.518,302800.0
2005-12-20 10:40:00,31.7,31.71,31.65,31.66,75200.0,18.5121,18.518,18.4829,18.4888,75200.0
2005-12-20 10:50:00,31.66,31.75,31.65,31.72,138000.0,18.4888,18.5413,18.4829,18.5238,138000.0
2005-12-20 11:00:00,31.72,31.75,31.71,31.75,87800.0,18.5238,18.5413,18.518,18.5413,87800.0
2005-12-20 11:10:00,31.75,31.77,31.7,31.7,90600.0,18.5413,18.553,18.5121,18.5121,90600.0
2005-12-20 11:20:00,31.71,31.75,31.7,31.75,61600.0,18.518,18.5413,18.5121,18.5413,61600.0
2005-12-20 11:30:00,31.74,31.79,31.74,31.75,105600.0,18.5355,18.5647,18.5355,18.5413,105600.0
2005-12-20 11:40:00,31.75,31.75,31.65,31.65,140600.0,18.5413,18.5413,18.4829,18.4829,140600.0
2005-12-20 11:50:00,31.65,31.67,31.63,31.64,73000.0,18.4829,18.4946,18.4713,18.4771,73000.0
2005-12-20 12:00:00,31.65,31.68,31.63,31.68,94800.0,18.4829,18.5005,18.4713,18.5005,94800.0
2005-12-20 12:10:00,31.68,31.69,31.66,31.68,82600.0,18.5005,18.5063,18.4888,18.5005,82600.0
2005-12-20 12:20:00,31.68,31.75,31.68,31.7,132200.0,18.5005,18.5413,18.5005,18.5121,132200.0
2005-12-20 12:30:00,31.7,31.71,31.68,31.71,75000.0,18.5121,18.518,18.5005,18.518,75000.0
2005-12-20 12:40:00,31.71,31.71,31.66,31.66,41400.0,18.518,18.518,18.4888,18.4888,41400.0
2005-12-20 12:50:00,31.66,31.74,31.66,31.74,138200.0,18.4888,18.5355,18.4888,18.5355,138200.0
2005-12-20 13:00:00,31.74,31.77,31.71,31.71,162400.0,18.5355,18.553,18.518,18.518,162400.0
2005-12-20 13:10:00,31.72,31.72,31.7,31.72,49000.0,18.5238,18.5238,18.5121,18.5238,49000.0
2005-12-20 13:20:00,31.71,31.72,31.68,31.72,72600.0,18.518,18.5238,18.5005,18.5238,72600.0
2005-12-20 13:30:00,31.72,31.72,31.7,31.71,46800.0,18.5238,18.5238,18.5121,18.518,46800.0
2005-12-20 13:40:00,31.71,31.72,31.68,31.7,141400.0,18.518,18.5238,18.5005,18.5121,141400.0
2005-12-20 13:50:00,31.69,31.71,31.66,31.67,115800.0,18.5063,18.518,18.4888,18.4946,115800.0
2005-12-20 14:00:00,31.66,31.68,31.64,31.65,174000.0,18.4888,18.5005,18.4771,18.4829,174000.0
2005-12-20 14:10:00,31.65,31.68,31.65,31.68,126800.0,18.4829,18.5005,18.4829,18.5005,126800.0
2005-12-20 14:20:00,31.68,31.74,31.68,31.68,123000.0,18.5005,18.5355,18.5005,18.5005,123000.0
2005-12-20 14:30:00,31.68,31.69,31.65,31.66,84200.0,18.5005,18.5063,18.4829,18.4888,84200.0
2005-12-20 14:40:00,31.66,31.68,31.65,31.68,115600.0,18.4888,18.5005,18.4829,18.5005,115600.0
2005-12-20 14:50:00,31.67,31.68,31.66,31.68,103400.0,18.4946,18.5005,18.4888,18.5005,103400.0
2005-12-20 15:00:00,31.68,31.69,31.65,31.65,113200.0,18.5005,18.5063,18.4829,18.4829,113200.0
2005-12-20 15:10:00,31.64,31.69,31.63,31.68,126000.0,18.4771,18.5063,18.4713,18.5005,126000.0
2005-12-20 15:20:00,31.68,31.72,31.67,31.7,160200.0,18.5005,18.5238,18.4946,18.5121,160200.0
2005-12-20 15:30:00,31.69,31.7,31.67,31.7,196800.0,18.5063,18.5121,18.4946,18.5121,196800.0
2005-12-20 15:40:00,31.7,31.72,31.69,31.72,240800.0,18.5121,18.5238,18.5063,18.5238,240800.0
2005-12-20 15:50:00,31.72,31.74,31.71,31.74,342400.0,18.5238,18.5355,18.518,18.5355,342400.0
2005-12-21 09:30:00,31.93,31.95,31.88,31.89,390600.0,18.6465,18.6581,18.6173,18.6231,390600.0
2005-12-21 09:40:00,31.89,31.89,31.81,31.81,133800.0,18.6231,18.6231,18.5764,18.5764,133800.0
2005-12-21 09:50:00,31.81,31.92,31.8,31.91,286000.0,18.5764,18.6406,18.5705,18.6348,286000.0
2005-12-21 10:00:00,31.91,31.93,31.9,31.91,164200.0,18.6348,18.6465,18.6289,18.6348,164200.0
2005-12-21 10:10:00,31.91,31.93,31.89,31.89,79200.0,18.6348,18.6465,18.6231,18.6231,79200.0
2005-12-21 10:20:00,31.89,31.95,31.86,31.94,174800.0,18.6231,18.6581,18.6056,18.6523,174800.0
2005-12-21 10:30:00,31.94,31.99,31.93,31.98,209400.0,18.6523,18.6815,18.6465,18.6757,209400.0
2005-12-21 10:40:00,31.98,31.99,31.95,31.98,279800.0,18.6757,18.6815,18.6581,18.6757,279800.0
2005-12-21 10:50:00,31.97,31.99,31.95,31.98,117200.0,18.6698,18.6815,18.6581,18.6757,117200.0
2005-12-21 11:00:00,31.99,32.01,31.98,32.0,144600.0,18.6815,18.6932,18.6757,18.6873,144600.0
2005-12-21 11:10:00,32.0,32.02,31.98,31.99,120200.0,18.6873,18.699,18.6757,18.6815,120200.0
2005-12-21 11:20:00,31.99,32.0,31.98,32.0,94400.0,18.6815,18.6873,18.6757,18.6873,94400.0
2005-12-21 11:30:00,32.0,32.02,31.98,32.02,649200.0,18.6873,18.699,18.6757,18.699,649200.0
2005-12-21 11:40:00,32.02,32.1,31.99,32.0,154200.0,18.699,18.7457,18.6815,18.6873,154200.0
2005-12-21 11:50:00,32.0,32.01,31.99,32.0,336600.0,18.6873,18.6932,18.6815,18.6873,336600.0
2005-12-21 12:00:00,32.0,32.02,32.0,32.01,90600.0,18.6873,18.699,18.6873,18.6932,90600.0
2005-12-21 12:10:00,32.01,32.01,31.98,31.99,107600.0,18.6932,18.6932,18.6757,18.6815,107600.0
2005-12-21 12:20:00,31.99,32.01,31.97,31.97,65000.0,18.6815,18.6932,18.6698,18.6698,65000.0
2005-12-21 12:30:00,31.97,31.99,31.96,31.97,137800.0,18.6698,18.6815,18.664,18.6698,137800.0
2005-12-21 12:40:00,31.97,31.99,31.96,31.97,187800.0,18.6698,18.6815,18.664,18.6698,187800.0
2005-12-21 12:50:00,31.97,31.97,31.94,31.95,113800.0,18.6698,18.6698,18.6523,18.6581,113800.0
2005-12-21 13:00:00,31.96,31.96,31.93,31.95,145000.0,18.664,18.664,18.6465,18.6581,145000.0
2005-12-21 13:10:00,31.95,31.95,31.93,31.93,102400.0,18.6581,18.6581,18.6465,18.6465,102400.0
2005-12-21 13:20:00,31.93,31.93,31.83,31.83,217000.0,18.6465,18.6465,18.5881,18.5881,217000.0
2005-12-21 13:30:00,31.84,31.84,31.75,31.82,278000.0,18.5939,18.5939,18.5413,18.5822,278000.0
2005-12-21 13:40:00,31.81,31.85,31.79,31.83,157600.0,18.5764,18.5997,18.5647,18.5881,157600.0
2005-12-21 13:50:00,31.83,31.83,31.79,31.8,113800.0,18.5881,18.5881,18.5647,18.5705,113800.0
2005-12-21 14:00:00,31.81,31.82,31.79,31.8,148000.0,18.5764,18.5822,18.5647,18.5705,148000.0
2005-12-21 14:10:00,31.8,31.85,31.78,31.84,207000.0,18.5705,18.5997,18.5589,18.5939,207000.0
2005-12-21 14:20:00,31.85,31.85,31.79,31.79,73200.0,18.5997,18.5997,18.5647,18.5647,73200.0
2005-12-21 14:30:00,31.79,31.8,31.78,31.78,126600.0,18.5647,18.5705,18.5589,18.5589,126600.0
2005-12-21 14:40:00,31.78,31.79,31.75,31.77,169200.0,18.5589,18.5647,18.5413,18.553,169200.0
2005-12-21 14:50:00,31.76,31.77,31.71,31.73,160400.0,18.5472,18.553,18.518,18.5297,160400.0
2005-12-21 15:00:00,31.73,31.74,31.71,31.74,211600.0,18.5297,18.5355,18.518,18.5355,211600.0
2005-12-21 15:10:00,31.74,31.81,31.74,31.8,245600.0,18.5355,18.5764,18.5355,18.5705,245600.0
2005-12-21 15:20:00,31.81,31.83,31.8,31.82,272200.0,18.5764,18.5881,18.5705,18.5822,272200.0
2005-12-21 15:30:00,31.82,31.86,31.8,31.86,326000.0,18.5822,18.6056,18.5705,18.6056,326000.0
2005-12-21 15:40:00,31.86,31.86,31.81,31.86,251200.0,18.6056,18.6056,18.5764,18.6056,251200.0
2005-12-21 15:50:00,31.86,31.87,31.85,31.86,356600.0,18.6056,18.6114,18.5997,18.6056,356600.0
2005-12-22 09:30:00,31.86,31.92,31.85,31.91,493600.0,18.6056,18.6406,18.5997,18.6348,493600.0
2005-12-22 09:40:00,31.91,31.92,31.88,31.88,176400.0,18.6348,18.6406,18.6173,18.6173,176400.0
2005-12-22 09:50:00,31.88,31.88,31.83,31.85,172200.0,18.6173,18.6173,18.5881,18.5997,172200.0
2005-12-22 10:00:00,31.85,31.86,31.77,31.79,109800.0,18.5997,18.6056,18.553,18.5647,109800.0
2005-12-22 10:10:00,31.79,31.8,31.72,31.72,156600.0,18.5647,18.5705,18.5238,18.5238,156600.0
2005-12-22 10:20:00,31.72,31.76,31.71,31.74,133600.0,18.5238,18.5472,18.518,18.5355,133600.0
2005-12-22 10:30:00,31.74,31.75,31.72,31.74,102000.0,18.5355,18.5413,18.5238,18.5355,102000.0
2005-12-22 10:40:00,31.74,31.78,31.73,31.75,185400.0,18.5355,18.5589,18.5297,18.5413,185400.0
2005-12-22 10:50:00,31.75,31.83,31.75,31.82,130000.0,18.5413,18.5881,18.5413,18.5822,130000.0
2005-12-22 11:00:00,31.83,31.84,31.8,31.83,127400.0,18.5881,18.5939,18.5705,18.5881,127400.0
2005-12-22 11:10:00,31.82,31.84,31.81,31.83,109000.0,18.5822,18.5939,18.5764,18.5881,109000.0
2005-12-22 11:20:00,31.83,31.87,31.82,31.86,130200.0,18.5881,18.6114,18.5822,18.6056,130200.0
2005-12-22 11:30:00,31.85,31.87,31.81,31.83,151800.0,18.5997,18.6114,18.5764,18.5881,151800.0
2005-12-22 11:40:00,31.8,31.83,31.78,31.82,107200.0,18.5705,18.5881,18.5589,18.5822,107200.0
2005-12-22 11:50:00,31.82,31.85,31.81,31.85,323000.0,18.5822,18.5997,18.5764,18.5997,323000.0
2005-12-22 12:00:00,31.85,31.85,31.8,31.81,42000.0,18.5997,18.5997,18.5705,18.5764,42000.0
2005-12-22 12:10:00,31.81,31.83,31.8,31.81,35200.0,18.5764,18.5881,18.5705,18.5764,35200.0
2005-12-22 12:20:00,31.81,31.83,31.8,31.82,73400.0,18.5764,18.5881,18.5705,18.5822,73400.0
2005-12-22 12:30:00,31.81,31.84,31.81,31.84,57600.0,18.5764,18.5939,18.5764,18.5939,57600.0
2005-12-22 12:40:00,31.84,31.84,31.82,31.84,41000.0,18.5939,18.5939,18.5822,18.5939,41000.0
2005-12-22 12:50:00,31.83,31.95,31.81,31.9,233200.0,18.5881,18.6581,18.5764,18.6289,233200.0
2005-12-22 13:00:00,31.9,31.96,31.89,31.89,98400.0,18.6289,18.664,18.6231,18.6231,98400.0
2005-12-22 13:10:00,31.89,31.89,31.86,31.86,38200.0,18.6231,18.6231,18.6056,18.6056,38200.0
2005-12-22 13:20:00,31.86,31.88,31.84,31.84,23200.0,18.6056,18.6173,18.5939,18.5939,23200.0
2005-12-22 13:30:00,31.85,31.86,31.84,31.84,63000.0,18.5997,18.6056,18.5939,18.5939,63000.0
2005-12-22 13:40:00,31.85,31.86,31.82,31.85,137000.0,18.5997,18.6056,18.5822,18.5997,137000.0
2005-12-22 13:50:00,31.85,31.86,31.84,31.84,94200.0,18.5997,18.6056,18.5939,18.5939,94200.0
2005-12-22 14:00:00,31.84,31.89,31.84,31.89,82800.0,18.5939,18.6231,18.5939,18.6231,82800.0
2005-12-22 14:10:00,31.89,31.91,31.89,31.9,102400.0,18.6231,18.6348,18.6231,18.6289,102400.0
2005-12-22 14:20:00,31.89,31.9,31.85,31.86,103400.0,18.6231,18.6289,18.5997,18.6056,103400.0
2005-12-22 14:30:00,31.86,31.87,31.85,31.86,91800.0,18.6056,18.6114,18.5997,18.6056,91800.0
2005-12-22 14:40:00,31.86,31.87,31.85,31.87,76200.0,18.6056,18.6114,18.5997,18.6114,76200.0
2005-12-22 14:50:00,31.87,31.9,31.86,31.9,111200.0,18.6114,18.6289,18.6056,18.6289,111200.0
2005-12-22 15:00:00,31.9,31.9,31.86,31.86,82600.0,18.6289,18.6289,18.6056,18.6056,82600.0
2005-12-22 15:10:00,31.86,31.91,31.86,31.9,89400.0,18.6056,18.6348,18.6056,18.6289,89400.0
2005-12-22 15:20:00,31.91,31.95,31.9,31.92,112800.0,18.6348,18.6581,18.6289,18.6406,112800.0
2005-12-22 15:30:00,31.92,31.94,31.92,31.93,94800.0,18.6406,18.6523,18.6406,18.6465,94800.0
2005-12-22 15:40:00,31.93,31.95,31.9,31.91,168600.0,18.6465,18.6581,18.6289,18.6348,168600.0
2005-12-22 15:50:00,31.91,31.98,31.91,31.98,326200.0,18.6348,18.6757,18.6348,18.6757,326200.0
2005-12-23 09:30:00,32.06,32.08,32.0,32.03,185200.0,18.7224,18.7341,18.6873,18.7049,185200.0
2005-12-23 09:40:00,32.04,32.05,31.93,32.01,154600.0,18.7107,18.7165,18.6465,18.6932,154600.0
2005-12-23 09:50:00,32.01,32.03,31.96,32.01,109000.0,18.6932,18.7049,18.664,18.6932,109000.0
2005-12-23 10:00:00,32.01,32.03,32.0,32.02,116600.0,18.6932,18.7049,18.6873,18.699,116600.0
2005-12-23 10:10:00,32.02,32.08,32.02,32.06,117600.0,18.699,18.7341,18.699,18.7224,117600.0
2005-12-23 10:20:00,32.05,32.05,32.0,32.0,79600.0,18.7165,18.7165,18.6873,18.6873,79600.0
2005-12-23 10:30:00,32.0,32.0,31.94,31.97,99200.0,18.6873,18.6873,18.6523,18.6698,99200.0
2005-12-23 10:40:00,31.97,32.02,31.96,32.02,80200.0,18.6698,18.699,18.664,18.699,80200.0
2005-12-23 10:50:00,32.02,32.02,32.0,32.01,65800.0,18.699,18.699,18.6873,18.6932,65800.0
2005-12-23 11:00:00,32.01,32.02,31.99,32.01,89400.0,18.6932,18.699,18.6815,18.6932,89400.0
2005-12-23 11:10:00,32.01,32.02,32.0,32.01,92600.0,18.6932,18.699,18.6873,18.6932,92600.0
2005-12-23 11:20:00,32.02,32.02,32.0,32.0,38800.0,18.699,18.699,18.6873,18.6873,38800.0
2005-12-23 11:30:00,32.01,32.03,32.0,32.01,81400.0,18.6932,18.7049,18.6873,18.6932,81400.0
2005-12-23 11:40:00,32.01,32.02,32.0,32.02,80800.0,18.6932,18.699,18.6873,18.699,80800.0
2005-12-23 11:50:00,32.01,32.04,32.01,32.03,43800.0,18.6932,18.7107,18.6932,18.7049,43800.0
2005-12-23 12:00:00,32.04,32.04,32.02,32.02,50800.0,18.7107,18.7107,18.699,18.699,50800.0
2005-12-23 12:10:00,32.02,32.02,32.01,32.02,33600.0,18.699,18.699,18.6932,18.699,33600.0
2005-12-23 12:20:00,32.01,32.03,32.0,32.02,38800.0,18.6932,18.7049,18.6873,18.699,38800.0
2005-12-23 12:30:00,32.02,32.04,32.01,32.02,23000.0,18.699,18.7107,18.6932,18.699,23000.0
2005-12-23 12:40:00,32.02,32.04,32.0,32.01,73200.0,18.699,18.7107,18.6873,18.6932,73200.0
2005-12-23 12:50:00,32.02,32.04,32.0,32.02,121600.0,18.699,18.7107,18.6873,18.699,121600.0
2005-12-23 13:00:00,32.02,32.03,32.0,32.01,61400.0,18.699,18.7049,18.6873,18.6932,61400.0
2005-12-23 13:10:00,32.01,32.02,32.0,32.02,65000.0,18.6932,18.699,18.6873,18.699,65000.0
2005-12-23 13:20:00,32.02,32.03,32.02,32.02,38600.0,18.699,18.7049,18.699,18.699,38600.0
2005-12-23 13:30:00,32.02,32.03,32.02,32.02,47200.0,18.699,18.7049,18.699,18.699,47200.0
2005-12-23 13:40:00,32.02,32.03,32.0,32.02,113400.0,18.699,18.7049,18.6873,18.699,113400.0
2005-12-23 13:50:00,32.02,32.05,32.02,32.04,109800.0,18.699,18.7165,18.699,18.7107,109800.0
2005-12-23 14:00:00,32.03,32.04,32.02,32.02,51000.0,18.7049,18.7107,18.699,18.699,51000.0
2005-12-23 14:10:00,32.03,32.04,32.03,32.04,92200.0,18.7049,18.7107,18.7049,18.7107,92200.0
2005-12-23 14:20:00,32.04,32.06,32.03,32.06,90200.0,18.7107,18.7224,18.7049,18.7224,90200.0
2005-12-23 14:30:00,32.06,32.08,32.05,32.06,94600.0,18.7224,18.7341,18.7165,18.7224,94600.0
2005-12-23 14:40:00,32.06,32.06,32.04,32.05,28200.0,18.7224,18.7224,18.7107,18.7165,28200.0
2005-12-23 14:50:00,32.04,32.05,32.02,32.02,26200.0,18.7107,18.7165,18.699,18.699,26200.0
2005-12-23 15:00:00,32.02,32.05,32.01,32.05,89600.0,18.699,18.7165,18.6932,18.7165,89600.0
2005-12-23 15:10:00,32.04,32.06,32.03,32.05,97200.0,18.7107,18.7224,18.7049,18.7165,97200.0
2005-12-23 15:20:00,32.05,32.07,32.05,32.06,105200.0,18.7165,18.7282,18.7165,18.7224,105200.0
2005-12-23 15:30:00,32.06,32.07,32.06,32.07,176200.0,18.7224,18.7282,18.7224,18.7282,176200.0
2005-12-23 15:40:00,32.07,32.07,32.01,32.01,164000.0,18.7282,18.7282,18.6932,18.6932,164000.0
2005-12-23 15:50:00,32.01,32.03,32.01,32.03,173800.0,18.6932,18.7049,18.6932,18.7049,173800.0
2005-12-27 09:30:00,32.02,32.07,32.0,32.02,202600.0,18.699,18.7282,18.6873,18.699,202600.0
2005-12-27 09:40:00,32.02,32.07,32.0,32.02,116400.0,18.699,18.7282,18.6873,18.699,116400.0
2005-12-27 09:50:00,32.01,32.09,32.01,32.09,59200.0,18.6932,18.7399,18.6932,18.7399,59200.0
2005-12-27 10:00:00,32.09,32.1,32.07,32.1,84200.0,18.7399,18.7457,18.7282,18.7457,84200.0
2005-12-27 10:10:00,32.1,32.16,32.09,32.13,110800.0,18.7457,18.7808,18.7399,18.7633,110800.0
2005-12-27 10:20:00,32.14,32.16,32.13,32.16,86600.0,18.7691,18.7808,18.7633,18.7808,86600.0
2005-12-27 10:30:00,32.16,32.16,32.13,32.14,69400.0,18.7808,18.7808,18.7633,18.7691,69400.0
2005-12-27 10:40:00,32.14,32.15,32.13,32.13,82600.0,18.7691,18.7749,18.7633,18.7633,82600.0
2005-12-27 10:50:00,32.13,32.14,32.12,32.13,71800.0,18.7633,18.7691,18.7574,18.7633,71800.0
2005-12-27 11:00:00,32.13,32.13,32.1,32.1,66200.0,18.7633,18.7633,18.7457,18.7457,66200.0
2005-12-27 11:10:00,32.1,32.15,32.1,32.11,85200.0,18.7457,18.7749,18.7457,18.7516,85200.0
2005-12-27 11:20:00,32.11,32.12,32.08,32.1,47600.0,18.7516,18.7574,18.7341,18.7457,47600.0
2005-12-27 11:30:00,32.1,32.12,32.08,32.12,101600.0,18.7457,18.7574,18.7341,18.7574,101600.0
2005-12-27 11:40:00,32.12,32.12,32.02,32.06,69400.0,18.7574,18.7574,18.699,18.7224,69400.0
2005-12-27 11:50:00,32.06,32.09,32.06,32.06,55200.0,18.7224,18.7399,18.7224,18.7224,55200.0
2005-12-27 12:00:00,32.07,32.07,32.01,32.04,92600.0,18.7282,18.7282,18.6932,18.7107,92600.0
2005-12-27 12:10:00,32.03,32.04,31.96,32.0,80400.0,18.7049,18.7107,18.664,18.6873,80400.0
2005-12-27 12:20:00,31.99,32.02,31.99,32.01,57200.0,18.6815,18.699,18.6815,18.6932,57200.0
2005-12-27 12:30:00,32.01,32.01,31.99,32.0,42200.0,18.6932,18.6932,18.6815,18.6873,42200.0
2005-12-27 12:40:00,32.0,32.0,31.96,31.97,54000.0,18.6873,18.6873,18.664,18.6698,54000.0
2005-12-27 12:50:00,31.96,31.97,31.91,31.95,159800.0,18.664,18.6698,18.6348,18.6581,159800.0
2005-12-27 13:00:00,31.94,31.95,31.93,31.93,38200.0,18.6523,18.6581,18.6465,18.6465,38200.0
2005-12-27 13:10:00,31.93,31.93,31.9,31.91,54400.0,18.6465,18.6465,18.6289,18.6348,54400.0
2005-12-27 13:20:00,31.91,31.91,31.81,31.82,146400.0,18.6348,18.6348,18.5764,18.5822,146400.0
2005-12-27 13:30:00,31.82,31.83,31.78,31.8,90400.0,18.5822,18.5881,18.5589,18.5705,90400.0
2005-12-27 13:40:00,31.8,31.83,31.8,31.81,58200.0,18.5705,18.5881,18.5705,18.5764,58200.0
2005-12-27 13:50:00,31.81,31.82,31.75,31.77,70000.0,18.5764,18.5822,18.5413,18.553,70000.0
2005-12-27 14:00:00,31.77,31.81,31.75,31.78,75400.0,18.553,18.5764,18.5413,18.5589,75400.0
2005-12-27 14:10:00,31.78,31.8,31.75,31.76,69400.0,18.5589,18.5705,18.5413,18.5472,69400.0
2005-12-27 14:20:00,31.75,31.79,31.73,31.79,105200.0,18.5413,18.5647,18.5297,18.5647,105200.0
2005-12-27 14:30:00,31.79,31.82,31.77,31.82,70800.0,18.5647,18.5822,18.553,18.5822,70800.0
2005-12-27 14:40:00,31.82,31.83,31.8,31.82,74200.0,18.5822,18.5881,18.5705,18.5822,74200.0
2005-12-27 14:50:00,31.83,31.85,31.81,31.83,98200.0,18.5881,18.5997,18.5764,18.5881,98200.0
2005-12-27 15:00:00,31.82,31.83,31.79,31.81,115600.0,18.5822,18.5881,18.5647,18.5764,115600.0
2005-12-27 15:10:00,31.81,31.82,31.78,31.8,106200.0,18.5764,18.5822,18.5589,18.5705,106200.0
2005-12-27 15:20:00,31.8,31.84,31.79,31.83,100200.0,18.5705,18.5939,18.5647,18.5881,100200.0
2005-12-27 15:30:00,31.84,31.84,31.79,31.82,86000.0,18.5939,18.5939,18.5647,18.5822,86000.0
2005-12-27 15:40:00,31.82,31.84,31.78,31.81,257600.0,18.5822,18.5939,18.5589,18.5764,257600.0
2005-12-27 15:50:00,31.81,31.82,31.79,31.79,270400.0,18.5764,18.5822,18.5647,18.5647,270400.0
2005-12-28 09:30:00,31.81,31.88,31.81,31.88,245800.0,18.5764,18.6173,18.5764,18.6173,245800.0
2005-12-28 09:40:00,31.88,31.88,31.75,31.76,326400.0,18.6173,18.6173,18.5413,18.5472,326400.0
2005-12-28 09:50:00,31.76,31.79,31.71,31.71,130200.0,18.5472,18.5647,18.518,18.518,130200.0
2005-12-28 10:00:00,31.71,31.77,31.71,31.73,142600.0,18.518,18.553,18.518,18.5297,142600.0
2005-12-28 10:10:00,31.73,31.77,31.7,31.75,85800.0,18.5297,18.553,18.5121,18.5413,85800.0
2005-12-28 10:20:00,31.75,31.76,31.72,31.74,72000.0,18.5413,18.5472,18.5238,18.5355,72000.0
2005-12-28 10:30:00,31.74,31.76,31.71,31.71,78000.0,18.5355,18.5472,18.518,18.518,78000.0
2005-12-28 10:40:00,31.71,31.74,31.71,31.72,105000.0,18.518,18.5355,18.518,18.5238,105000.0
2005-12-28 10:50:00,31.71,31.74,31.7,31.7,87800.0,18.518,18.5355,18.5121,18.5121,87800.0
2005-12-28 11:00:00,31.71,31.76,31.7,31.74,62800.0,18.518,18.5472,18.5121,18.5355,62800.0
2005-12-28 11:10:00,31.74,31.75,31.73,31.74,59400.0,18.5355,18.5413,18.5297,18.5355,59400.0
2005-12-28 11:20:00,31.75,31.79,31.75,31.77,47800.0,18.5413,18.5647,18.5413,18.553,47800.0
2005-12-28 11:30:00,31.77,31.81,31.77,31.79,82000.0,18.553,18.5764,18.553,18.5647,82000.0
2005-12-28 11:40:00,31.79,31.8,31.75,31.77,86400.0,18.5647,18.5705,18.5413,18.553,86400.0
2005-12-28 11:50:00,31.77,31.77,31.71,31.71,83800.0,18.553,18.553,18.518,18.518,83800.0
2005-12-28 12:00:00,31.71,31.73,31.67,31.67,56800.0,18.518,18.5297,18.4946,18.4946,56800.0
2005-12-28 12:10:00,31.67,31.68,31.65,31.66,70000.0,18.4946,18.5005,18.4829,18.4888,70000.0
2005-12-28 12:20:00,31.66,31.7,31.66,31.68,63400.0,18.4888,18.5121,18.4888,18.5005,63400.0
2005-12-28 12:30:00,31.68,31.68,31.66,31.68,27200.0,18.5005,18.5005,18.4888,18.5005,27200.0
2005-12-28 12:40:00,31.67,31.67,31.64,31.64,48400.0,18.4946,18.4946,18.4771,18.4771,48400.0
2005-12-28 12:50:00,31.64,31.66,31.62,31.66,62000.0,18.4771,18.4888,18.4654,18.4888,62000.0
2005-12-28 13:00:00,31.66,31.71,31.64,31.7,103200.0,18.4888,18.518,18.4771,18.5121,103200.0
2005-12-28 13:10:00,31.7,31.71,31.68,31.68,91200.0,18.5121,18.518,18.5005,18.5005,91200.0
2005-12-28 13:20:00,31.68,31.68,31.61,31.61,141800.0,18.5005,18.5005,18.4596,18.4596,141800.0
2005-12-28 13:30:00,31.61,31.67,31.61,31.67,64200.0,18.4596,18.4946,18.4596,18.4946,64200.0
2005-12-28 13:40:00,31.67,31.68,31.61,31.65,186200.0,18.4946,18.5005,18.4596,18.4829,186200.0
2005-12-28 13:50:00,31.65,31.66,31.61,31.61,111400.0,18.4829,18.4888,18.4596,18.4596,111400.0
2005-12-28 14:00:00,31.61,31.61,31.58,31.59,82000.0,18.4596,18.4596,18.4421,18.4479,82000.0
2005-12-28 14:10:00,31.59,31.61,31.59,31.61,79800.0,18.4479,18.4596,18.4479,18.4596,79800.0
2005-12-28 14:20:00,31.61,31.63,31.59,31.6,120200.0,18.4596,18.4713,18.4479,18.4537,120200.0
2005-12-28 14:30:00,31.59,31.63,31.59,31.61,77600.0,18.4479,18.4713,18.4479,18.4596,77600.0
2005-12-28 14:40:00,31.61,31.62,31.59,31.61,73600.0,18.4596,18.4654,18.4479,18.4596,73600.0
2005-12-28 14:50:00,31.61,31.63,31.6,31.6,85600.0,18.4596,18.4713,18.4537,18.4537,85600.0
2005-12-28 15:00:00,31.6,31.6,31.58,31.58,134400.0,18.4537,18.4537,18.4421,18.4421,134400.0
2005-12-28 15:10:00,31.59,31.6,31.56,31.6,132600.0,18.4479,18.4537,18.4304,18.4537,132600.0
2005-12-28 15:20:00,31.6,31.63,31.59,31.62,184800.0,18.4537,18.4713,18.4479,18.4654,184800.0
2005-12-28 15:30:00,31.62,31.64,31.6,31.64,237200.0,18.4654,18.4771,18.4537,18.4771,237200.0
2005-12-28 15:40:00,31.64,31.67,31.61,31.63,260000.0,18.4771,18.4946,18.4596,18.4713,260000.0
2005-12-28 15:50:00,31.62,31.64,31.58,31.59,286600.0,18.4654,18.4771,18.4421,18.4479,286600.0
2005-12-29 09:30:00,31.59,31.69,31.58,31.67,196400.0,18.4479,18.5063,18.4421,18.4946,196400.0
2005-12-29 09:40:00,31.67,31.7,31.61,31.63,204800.0,18.4946,18.5121,18.4596,18.4713,204800.0
2005-12-29 09:50:00,31.63,31.63,31.6,31.61,104200.0,18.4713,18.4713,18.4537,18.4596,104200.0
2005-12-29 10:00:00,31.61,31.63,31.6,31.63,47400.0,18.4596,18.4713,18.4537,18.4713,47400.0
2005-12-29 10:10:00,31.64,31.71,31.63,31.71,100600.0,18.4771,18.518,18.4713,18.518,100600.0
2005-12-29 10:20:00,31.71,31.72,31.69,31.71,94800.0,18.518,18.5238,18.5063,18.518,94800.0
2005-12-29 10:30:00,31.72,31.73,31.68,31.69,222600.0,18.5238,18.5297,18.5005,18.5063,222600.0
2005-12-29 10:40:00,31.69,31.69,31.6,31.61,82200.0,18.5063,18.5063,18.4537,18.4596,82200.0
2005-12-29 10:50:00,31.61,31.62,31.6,31.61,67600.0,18.4596,18.4654,18.4537,18.4596,67600.0
2005-12-29 11:00:00,31.61,31.66,31.61,31.65,79400.0,18.4596,18.4888,18.4596,18.4829,79400.0
2005-12-29 11:10:00,31.64,31.65,31.61,31.65,26200.0,18.4771,18.4829,18.4596,18.4829,26200.0
2005-12-29 11:20:00,31.65,31.66,31.6,31.6,61400.0,18.4829,18.4888,18.4537,18.4537,61400.0
2005-12-29 11:30:00,31.6,31.61,31.58,31.58,46800.0,18.4537,18.4596,18.4421,18.4421,46800.0
2005-12-29 11:40:00,31.59,31.59,31.56,31.57,72600.0,18.4479,18.4479,18.4304,18.4362,72600.0
2005-12-29 11:50:00,31.57,31.57,31.54,31.55,141200.0,18.4362,18.4362,18.4187,18.4245,141200.0
2005-12-29 12:00:00,31.54,31.55,31.51,31.53,66600.0,18.4187,18.4245,18.4012,18.4129,66600.0
2005-12-29 12:10:00,31.52,31.53,31.5,31.52,55800.0,18.407,18.4129,18.3953,18.407,55800.0
2005-12-29 12:20:00,31.51,31.53,31.51,31.53,48400.0,18.4012,18.4129,18.4012,18.4129,48400.0
2005-12-29 12:30:00,31.52,31.54,31.52,31.54,50600.0,18.407,18.4187,18.407,18.4187,50600.0
2005-12-29 12:40:00,31.54,31.55,31.52,31.53,68200.0,18.4187,18.4245,18.407,18.4129,68200.0
2005-12-29 12:50:00,31.54,31.55,31.53,31.55,33600.0,18.4187,18.4245,18.4129,18.4245,33600.0
2005-12-29 13:00:00,31.55,31.56,31.54,31.55,48400.0,18.4245,18.4304,18.4187,18.4245,48400.0
2005-12-29 13:10:00,31.55,31.55,31.52,31.52,54200.0,18.4245,18.4245,18.407,18.407,54200.0
2005-12-29 13:20:00,31.51,31.53,31.5,31.5,23600.0,18.4012,18.4129,18.3953,18.3953,23600.0
2005-12-29 13:30:00,31.51,31.54,31.5,31.53,106000.0,18.4012,18.4187,18.3953,18.4129,106000.0
2005-12-29 13:40:00,31.53,31.53,31.51,31.52,43400.0,18.4129,18.4129,18.4012,18.407,43400.0
2005-12-29 13:50:00,31.52,31.53,31.5,31.51,33600.0,18.407,18.4129,18.3953,18.4012,33600.0
2005-12-29 14:00:00,31.52,31.54,31.51,31.54,51400.0,18.407,18.4187,18.4012,18.4187,51400.0
2005-12-29 14:10:00,31.54,31.58,31.54,31.57,85800.0,18.4187,18.4421,18.4187,18.4362,85800.0
2005-12-29 14:20:00,31.57,31.61,31.57,31.59,63400.0,18.4362,18.4596,18.4362,18.4479,63400.0
2005-12-29 14:30:00,31.59,31.6,31.57,31.57,60600.0,18.4479,18.4537,18.4362,18.4362,60600.0
2005-12-29 14:40:00,31.56,31.6,31.56,31.59,68200.0,18.4304,18.4537,18.4304,18.4479,68200.0
2005-12-29 14:50:00,31.6,31.63,31.59,31.63,116400.0,18.4537,18.4713,18.4479,18.4713,116400.0
2005-12-29 15:00:00,31.63,31.63,31.58,31.58,224000.0,18.4713,18.4713,18.4421,18.4421,224000.0
2005-12-29 15:10:00,31.58,31.59,31.5,31.54,189600.0,18.4421,18.4479,18.3953,18.4187,189600.0
2005-12-29 15:20:00,31.54,31.54,31.5,31.54,161400.0,18.4187,18.4187,18.3953,18.4187,161400.0
2005-12-29 15:30:00,31.54,31.56,31.53,31.55,129800.0,18.4187,18.4304,18.4129,18.4245,129800.0
2005-12-29 15:40:00,31.55,31.56,31.5,31.56,178600.0,18.4245,18.4304,18.3953,18.4304,178600.0
2005-12-29 15:50:00,31.55,31.57,31.54,31.54,521600.0,18.4245,18.4362,18.4187,18.4187,521600.0
2005-12-30 09:30:00,31.42,31.48,31.41,31.42,256200.0,18.3486,18.3837,18.3428,18.3486,256200.0
2005-12-30 09:40:00,31.42,31.44,31.41,31.42,73800.0,18.3486,18.3603,18.3428,18.3486,73800.0
2005-12-30 09:50:00,31.41,31.42,31.36,31.36,76800.0,18.3428,18.3486,18.3136,18.3136,76800.0
2005-12-30 10:00:00,31.35,31.36,31.29,31.3,107600.0,18.3078,18.3136,18.2727,18.2786,107600.0
2005-12-30 10:10:00,31.3,31.32,31.29,31.31,48800.0,18.2786,18.2902,18.2727,18.2844,48800.0
2005-12-30 10:20:00,31.3,31.32,31.29,31.3,242800.0,18.2786,18.2902,18.2727,18.2786,242800.0
2005-12-30 10:30:00,31.31,31.31,31.28,31.29,81400.0,18.2844,18.2844,18.2669,18.2727,81400.0
2005-12-30 10:40:00,31.3,31.3,31.25,31.28,88800.0,18.2786,18.2786,18.2494,18.2669,88800.0
2005-12-30 10:50:00,31.28,31.31,31.25,31.3,120000.0,18.2669,18.2844,18.2494,18.2786,120000.0
2005-12-30 11:00:00,31.3,31.31,31.27,31.29,73400.0,18.2786,18.2844,18.261,18.2727,73400.0
2005-12-30 11:10:00,31.29,31.29,31.24,31.27,171200.0,18.2727,18.2727,18.2435,18.261,171200.0
2005-12-30 11:20:00,31.27,31.28,31.22,31.23,133200.0,18.261,18.2669,18.2318,18.2377,133200.0
2005-12-30 11:30:00,31.23,31.27,31.23,31.27,52000.0,18.2377,18.261,18.2377,18.261,52000.0
2005-12-30 11:40:00,31.26,31.31,31.26,31.31,65000.0,18.2552,18.2844,18.2552,18.2844,65000.0
2005-12-30 11:50:00,31.31,31.34,31.3,31.33,85000.0,18.2844,18.3019,18.2786,18.2961,85000.0
2005-12-30 12:00:00,31.33,31.36,31.33,31.35,158200.0,18.2961,18.3136,18.2961,18.3078,158200.0
2005-12-30 12:10:00,31.36,31.37,31.35,31.36,61200.0,18.3136,18.3194,18.3078,18.3136,61200.0
2005-12-30 12:20:00,31.36,31.39,31.35,31.38,46200.0,18.3136,18.3311,18.3078,18.3253,46200.0
2005-12-30 12:30:00,31.38,31.38,31.37,31.38,60600.0,18.3253,18.3253,18.3194,18.3253,60600.0
2005-12-30 12:40:00,31.37,31.39,31.31,31.31,82600.0,18.3194,18.3311,18.2844,18.2844,82600.0
2005-12-30 12:50:00,31.31,31.36,31.31,31.36,81000.0,18.2844,18.3136,18.2844,18.3136,81000.0
2005-12-30 13:00:00,31.36,31.37,31.25,31.25,114200.0,18.3136,18.3194,18.2494,18.2494,114200.0
2005-12-30 13:10:00,31.25,31.31,31.25,31.31,74600.0,18.2494,18.2844,18.2494,18.2844,74600.0
2005-12-30 13:20:00,31.3,31.34,31.3,31.33,78400.0,18.2786,18.3019,18.2786,18.2961,78400.0
2005-12-30 13:30:00,31.33,31.35,31.33,31.35,43800.0,18.2961,18.3078,18.2961,18.3078,43800.0
2005-12-30 13:40:00,31.35,31.37,31.35,31.36,38200.0,18.3078,18.3194,18.3078,18.3136,38200.0
2005-12-30 13:50:00,31.36,31.38,31.35,31.38,80800.0,18.3136,18.3253,18.3078,18.3253,80800.0
2005-12-30 14:00:00,31.38,31.42,31.36,31.4,83600.0,18.3253,18.3486,18.3136,18.337,83600.0
2005-12-30 14:10:00,31.4,31.43,31.4,31.42,87200.0,18.337,18.3545,18.337,18.3486,87200.0
2005-12-30 14:20:00,31.42,31.43,31.41,31.41,110600.0,18.3486,18.3545,18.3428,18.3428,110600.0
2005-12-30 14:30:00,31.41,31.41,31.39,31.41,69600.0,18.3428,18.3428,18.3311,18.3428,69600.0
2005-12-30 14:40:00,31.4,31.41,31.38,31.38,37000.0,18.337,18.3428,18.3253,18.3253,37000.0
2005-12-30 14:50:00,31.38,31.42,31.38,31.42,127400.0,18.3253,18.3486,18.3253,18.3486,127400.0
2005-12-30 15:00:00,31.42,31.42,31.36,31.39,108000.0,18.3486,18.3486,18.3136,18.3311,108000.0
2005-12-30 15:10:00,31.39,31.42,31.38,31.41,128000.0,18.3311,18.3486,18.3253,18.3428,128000.0
2005-12-30 15:20:00,31.41,31.47,31.41,31.46,70600.0,18.3428,18.3778,18.3428,18.372,70600.0
2005-12-30 15:30:00,31.46,31.5,31.45,31.49,122600.0,18.372,18.3953,18.3661,18.3895,122600.0
2005-12-30 15:40:00,31.49,31.54,31.49,31.52,248800.0,18.3895,18.4187,18.3895,18.407,248800.0
2005-12-30 15:50:00,31.52,31.52,31.41,31.42,468800.0,18.407,18.407,18.3428,18.3486,468800.0
2006-01-03 09:30:00,31.6,31.6,31.39,31.39,324400.0,18.4537,18.4537,18.3311,18.3311,324400.0
2006-01-03 09:40:00,31.39,31.46,31.34,31.39,160000.0,18.3311,18.372,18.3019,18.3311,160000.0
2006-01-03 09:50:00,31.4,31.46,31.4,31.43,179600.0,18.337,18.372,18.337,18.3545,179600.0
2006-01-03 10:00:00,31.43,31.47,31.31,31.34,398600.0,18.3545,18.3778,18.2844,18.3019,398600.0
2006-01-03 10:10:00,31.35,31.41,31.34,31.39,202600.0,18.3078,18.3428,18.3019,18.3311,202600.0
2006-01-03 10:20:00,31.39,31.42,31.31,31.32,244600.0,18.3311,18.3486,18.2844,18.2902,244600.0
2006-01-03 10:30:00,31.33,31.36,31.32,31.34,323800.0,18.2961,18.3136,18.2902,18.3019,323800.0
2006-01-03 10:40:00,31.33,31.39,31.31,31.32,143600.0,18.2961,18.3311,18.2844,18.2902,143600.0
2006-01-03 10:50:00,31.32,31.36,31.32,31.36,114800.0,18.2902,18.3136,18.2902,18.3136,114800.0
2006-01-03 11:00:00,31.36,31.37,31.33,31.34,141200.0,18.3136,18.3194,18.2961,18.3019,141200.0
2006-01-03 11:10:00,31.34,31.36,31.33,31.36,179800.0,18.3019,18.3136,18.2961,18.3136,179800.0
2006-01-03 11:20:00,31.36,31.38,31.33,31.34,138400.0,18.3136,18.3253,18.2961,18.3019,138400.0
2006-01-03 11:30:00,31.34,31.39,31.34,31.36,133800.0,18.3019,18.3311,18.3019,18.3136,133800.0
2006-01-03 11:40:00,31.35,31.37,31.33,31.34,188000.0,18.3078,18.3194,18.2961,18.3019,188000.0
2006-01-03 11:50:00,31.34,31.35,31.31,31.34,168200.0,18.3019,18.3078,18.2844,18.3019,168200.0
2006-01-03 12:00:00,31.32,31.35,31.3,31.33,296800.0,18.2902,18.3078,18.2786,18.2961,296800.0
2006-01-03 12:10:00,31.33,31.33,31.25,31.3,266200.0,18.2961,18.2961,18.2494,18.2786,266200.0
2006-01-03 12:20:00,31.29,31.31,31.27,31.27,358000.0,18.2727,18.2844,18.261,18.261,358000.0
2006-01-03 12:30:00,31.27,31.28,31.25,31.27,115800.0,18.261,18.2669,18.2494,18.261,115800.0
2006-01-03 12:40:00,31.27,31.28,31.22,31.23,239400.0,18.261,18.2669,18.2318,18.2377,239400.0
2006-01-03 12:50:00,31.23,31.27,31.22,31.22,166200.0,18.2377,18.261,18.2318,18.2318,166200.0
2006-01-03 13:00:00,31.23,31.25,31.21,31.22,166000.0,18.2377,18.2494,18.226,18.2318,166000.0
2006-01-03 13:10:00,31.22,31.25,31.2,31.25,99800.0,18.2318,18.2494,18.2202,18.2494,99800.0
2006-01-03 13:20:00,31.25,31.25,31.2,31.25,91600.0,18.2494,18.2494,18.2202,18.2494,91600.0
2006-01-03 13:30:00,31.25,31.29,31.21,31.29,109800.0,18.2494,18.2727,18.226,18.2727,109800.0
2006-01-03 13:40:00,31.29,31.36,31.28,31.34,143400.0,18.2727,18.3136,18.2669,18.3019,143400.0
2006-01-03 13:50:00,31.34,31.35,31.33,31.33,93600.0,18.3019,18.3078,18.2961,18.2961,93600.0
2006-01-03 14:00:00,31.33,31.58,31.33,31.55,454800.0,18.2961,18.4421,18.2961,18.4245,454800.0
2006-01-03 14:10:00,31.54,31.7,31.54,31.7,639600.0,18.4187,18.5121,18.4187,18.5121,639600.0
2006-01-03 14:20:00,31.7,31.75,31.68,31.75,411600.0,18.5121,18.5413,18.5005,18.5413,411600.0
2006-01-03 14:30:00,31.75,31.85,31.75,31.85,553000.0,18.5413,18.5997,18.5413,18.5997,553000.0
2006-01-03 14:40:00,31.85,31.85,31.77,31.81,327400.0,18.5997,18.5997,18.553,18.5764,327400.0
2006-01-03 14:50:00,31.82,31.82,31.77,31.79,271400.0,18.5822,18.5822,18.553,18.5647,271400.0
2006-01-03 15:00:00,31.79,31.88,31.78,31.86,462800.0,18.5647,18.6173,18.5589,18.6056,462800.0
2006-01-03 15:10:00,31.85,31.87,31.85,31.85,205600.0,18.5997,18.6114,18.5997,18.5997,205600.0
2006-01-03 15:20:00,31.85,31.88,31.84,31.87,242400.0,18.5997,18.6173,18.5939,18.6114,242400.0
2006-01-03 15:30:00,31.88,31.98,31.87,31.95,488600.0,18.6173,18.6757,18.6114,18.6581,488600.0
2006-01-03 15:40:00,31.95,31.96,31.86,31.86,405400.0,18.6581,18.664,18.6056,18.6056,405400.0
2006-01-03 15:50:00,31.86,31.9,31.85,31.9,727400.0,18.6056,18.6289,18.5997,18.6289,727400.0
2006-01-04 09:30:00,31.8,31.8,31.71,31.75,504400.0,18.5705,18.5705,18.518,18.5413,504400.0
2006-01-04 09:40:00,31.74,31.82,31.73,31.78,453000.0,18.5355,18.5822,18.5297,18.5589,453000.0
2006-01-04 09:50:00,31.78,31.78,31.73,31.77,267200.0,18.5589,18.5589,18.5297,18.553,267200.0
2006-01-04 10:00:00,31.76,31.8,31.75,31.77,542800.0,18.5472,18.5705,18.5413,18.553,542800.0
2006-01-04 10:10:00,31.77,31.77,31.74,31.75,385000.0,18.553,18.553,18.5355,18.5413,385000.0
2006-01-04 10:20:00,31.75,31.82,31.75,31.77,288800.0,18.5413,18.5822,18.5413,18.553,288800.0
2006-01-04 10:30:00,31.77,31.78,31.74,31.75,488800.0,18.553,18.5589,18.5355,18.5413,488800.0
2006-01-04 10:40:00,31.75,31.75,31.7,31.71,214600.0,18.5413,18.5413,18.5121,18.518,214600.0
2006-01-04 10:50:00,31.71,31.71,31.63,31.63,719400.0,18.518,18.518,18.4713,18.4713,719400.0
2006-01-04 11:00:00,31.64,31.64,31.55,31.57,302200.0,18.4771,18.4771,18.4245,18.4362,302200.0
2006-01-04 11:10:00,31.57,31.58,31.5,31.55,229400.0,18.4362,18.4421,18.3953,18.4245,229400.0
2006-01-04 11:20:00,31.54,31.58,31.54,31.57,262200.0,18.4187,18.4421,18.4187,18.4362,262200.0
2006-01-04 11:30:00,31.58,31.6,31.56,31.6,187000.0,18.4421,18.4537,18.4304,18.4537,187000.0
2006-01-04 11:40:00,31.6,31.68,31.6,31.68,205200.0,18.4537,18.5005,18.4537,18.5005,205200.0
2006-01-04 11:50:00,31.67,31.67,31.63,31.64,157200.0,18.4946,18.4946,18.4713,18.4771,157200.0
2006-01-04 12:00:00,31.64,31.66,31.6,31.61,228400.0,18.4771,18.4888,18.4537,18.4596,228400.0
2006-01-04 12:10:00,31.61,31.63,31.59,31.59,87600.0,18.4596,18.4713,18.4479,18.4479,87600.0
2006-01-04 12:20:00,31.59,31.6,31.57,31.58,128600.0,18.4479,18.4537,18.4362,18.4421,128600.0
2006-01-04 12:30:00,31.58,31.6,31.55,31.57,126600.0,18.4421,18.4537,18.4245,18.4362,126600.0
2006-01-04 12:40:00,31.58,31.61,31.57,31.61,109600.0,18.4421,18.4596,18.4362,18.4596,109600.0
2006-01-04 12:50:00,31.61,31.61,31.56,31.57,59000.0,18.4596,18.4596,18.4304,18.4362,59000.0
2006-01-04 13:00:00,31.56,31.57,31.53,31.55,128800.0,18.4304,18.4362,18.4129,18.4245,128800.0
2006-01-04 13:10:00,31.54,31.55,31.5,31.52,138800.0,18.4187,18.4245,18.3953,18.407,138800.0
2006-01-04 13:20:00,31.52,31.53,31.5,31.52,143000.0,18.407,18.4129,18.3953,18.407,143000.0
2006-01-04 13:30:00,31.52,31.54,31.5,31.51,198600.0,18.407,18.4187,18.3953,18.4012,198600.0
2006-01-04 13:40:00,31.51,31.54,31.51,31.54,121400.0,18.4012,18.4187,18.4012,18.4187,121400.0
2006-01-04 13:50:00,31.54,31.55,31.51,31.52,109400.0,18.4187,18.4245,18.4012,18.407,109400.0
2006-01-04 14:00:00,31.51,31.53,31.49,31.49,223800.0,18.4012,18.4129,18.3895,18.3895,223800.0
2006-01-04 14:10:00,31.49,31.49,31.41,31.41,395000.0,18.3895,18.3895,18.3428,18.3428,395000.0
2006-01-04 14:20:00,31.41,31.42,31.36,31.38,178600.0,18.3428,18.3486,18.3136,18.3253,178600.0
2006-01-04 14:30:00,31.38,31.46,31.36,31.46,325400.0,18.3253,18.372,18.3136,18.372,325400.0
2006-01-04 14:40:00,31.46,31.5,31.43,31.49,322200.0,18.372,18.3953,18.3545,18.3895,322200.0
2006-01-04 14:50:00,31.49,31.52,31.48,31.49,178800.0,18.3895,18.407,18.3837,18.3895,178800.0
2006-01-04 15:00:00,31.49,31.51,31.49,31.5,274600.0,18.3895,18.4012,18.3895,18.3953,274600.0
2006-01-04 15:10:00,31.5,31.52,31.49,31.5,178800.0,18.3953,18.407,18.3895,18.3953,178800.0
2006-01-04 15:20:00,31.5,31.56,31.5,31.55,224600.0,18.3953,18.4304,18.3953,18.4245,224600.0
2006-01-04 15:30:00,31.55,31.55,31.52,31.55,267400.0,18.4245,18.4245,18.407,18.4245,267400.0
2006-01-04 15:40:00,31.54,31.55,31.5,31.55,331600.0,18.4187,18.4245,18.3953,18.4245,331600.0
2006-01-04 15:50:00,31.55,31.57,31.53,31.54,544400.0,18.4245,18.4362,18.4129,18.4187,544400.0
2006-01-05 09:30:00,31.5,31.56,31.5,31.54,376400.0,18.3953,18.4304,18.3953,18.4187,376400.0
2006-01-05 09:40:00,31.54,31.54,31.43,31.44,335200.0,18.4187,18.4187,18.3545,18.3603,335200.0
2006-01-05 09:50:00,31.44,31.49,31.44,31.49,358200.0,18.3603,18.3895,18.3603,18.3895,358200.0
2006-01-05 10:00:00,31.49,31.5,31.44,31.48,318400.0,18.3895,18.3953,18.3603,18.3837,318400.0
2006-01-05 10:10:00,31.48,31.49,31.47,31.48,245400.0,18.3837,18.3895,18.3778,18.3837,245400.0
2006-01-05 10:20:00,31.49,31.49,31.44,31.47,211800.0,18.3895,18.3895,18.3603,18.3778,211800.0
2006-01-05 10:30:00,31.47,31.49,31.4,31.41,188400.0,18.3778,18.3895,18.337,18.3428,188400.0
2006-01-05 10:40:00,31.4,31.42,31.38,31.4,207400.0,18.337,18.3486,18.3253,18.337,207400.0
2006-01-05 10:50:00,31.4,31.4,31.36,31.37,227600.0,18.337,18.337,18.3136,18.3194,227600.0
2006-01-05 11:00:00,31.36,31.41,31.36,31.4,335600.0,18.3136,18.3428,18.3136,18.337,335600.0
2006-01-05 11:10:00,31.4,31.47,31.39,31.42,274000.0,18.337,18.3778,18.3311,18.3486,274000.0
2006-01-05 11:20:00,31.42,31.48,31.37,31.41,206800.0,18.3486,18.3837,18.3194,18.3428,206800.0
2006-01-05 11:30:00,31.42,31.45,31.39,31.42,161000.0,18.3486,18.3661,18.3311,18.3486,161000.0
2006-01-05 11:40:00,31.41,31.42,31.38,31.38,172600.0,18.3428,18.3486,18.3253,18.3253,172600.0
2006-01-05 11:50:00,31.38,31.45,31.37,31.44,142200.0,18.3253,18.3661,18.3194,18.3603,142200.0
2006-01-05 12:00:00,31.44,31.46,31.4,31.4,98600.0,18.3603,18.372,18.337,18.337,98600.0
2006-01-05 12:10:00,31.4,31.43,31.4,31.43,85400.0,18.337,18.3545,18.337,18.3545,85400.0
2006-01-05 12:20:00,31.43,31.46,31.42,31.43,164600.0,18.3545,18.372,18.3486,18.3545,164600.0
2006-01-05 12:30:00,31.43,31.43,31.39,31.4,143000.0,18.3545,18.3545,18.3311,18.337,143000.0
2006-01-05 12:40:00,31.4,31.41,31.36,31.4,177000.0,18.337,18.3428,18.3136,18.337,177000.0
2006-01-05 12:50:00,31.4,31.4,31.35,31.37,209000.0,18.337,18.337,18.3078,18.3194,209000.0
2006-01-05 13:00:00,31.37,31.41,31.33,31.41,166200.0,18.3194,18.3428,18.2961,18.3428,166200.0
2006-01-05 13:10:00,31.41,31.41,31.33,31.33,210400.0,18.3428,18.3428,18.2961,18.2961,210400.0
2006-01-05 13:20:00,31.34,31.38,31.31,31.38,121200.0,18.3019,18.3253,18.2844,18.3253,121200.0
2006-01-05 13:30:00,31.38,31.42,31.35,31.35,134000.0,18.3253,18.3486,18.3078,18.3078,134000.0
2006-01-05 13:40:00,31.35,31.42,31.35,31.41,63200.0,18.3078,18.3486,18.3078,18.3428,63200.0
2006-01-05 13:50:00,31.41,31.43,31.4,31.4,111800.0,18.3428,18.3545,18.337,18.337,111800.0
2006-01-05 14:00:00,31.41,31.41,31.36,31.36,95000.0,18.3428,18.3428,18.3136,18.3136,95000.0
2006-01-05 14:10:00,31.36,31.45,31.36,31.4,88000.0,18.3136,18.3661,18.3136,18.337,88000.0
2006-01-05 14:20:00,31.4,31.42,31.38,31.41,175600.0,18.337,18.3486,18.3253,18.3428,175600.0
2006-01-05 14:30:00,31.41,31.45,31.4,31.43,151200.0,18.3428,18.3661,18.337,18.3545,151200.0
2006-01-05 14:40:00,31.43,31.43,31.32,31.33,313000.0,18.3545,18.3545,18.2902,18.2961,313000.0
2006-01-05 14:50:00,31.32,31.4,31.32,31.36,173400.0,18.2902,18.337,18.2902,18.3136,173400.0
2006-01-05 15:00:00,31.36,31.4,31.35,31.39,127000.0,18.3136,18.337,18.3078,18.3311,127000.0
2006-01-05 15:10:00,31.39,31.43,31.36,31.43,143800.0,18.3311,18.3545,18.3136,18.3545,143800.0
2006-01-05 15:20:00,31.43,31.49,31.42,31.48,195400.0,18.3545,18.3895,18.3486,18.3837,195400.0
2006-01-05 15:30:00,31.47,31.48,31.44,31.47,166400.0,18.3778,18.3837,18.3603,18.3778,166400.0
2006-01-05 15:40:00,31.47,31.48,31.45,31.47,305800.0,18.3778,18.3837,18.3661,18.3778,305800.0
2006-01-05 15:50:00,31.48,31.5,31.48,31.5,407600.0,18.3837,18.3953,18.3837,18.3953,407600.0
2006-01-06 09:30:00,31.58,34.14,31.57,31.57,485400.0,18.4421,19.9371,18.4362,18.4362,485400.0
2006-01-06 09:40:00,31.58,31.58,31.5,31.5,337000.0,18.4421,18.4421,18.3953,18.3953,337000.0
2006-01-06 09:50:00,31.5,31.55,31.49,31.53,197600.0,18.3953,18.4245,18.3895,18.4129,197600.0
2006-01-06 10:00:00,31.53,31.53,31.45,31.46,306600.0,18.4129,18.4129,18.3661,18.372,306600.0
2006-01-06 10:10:00,31.45,31.47,31.41,31.42,230400.0,18.3661,18.3778,18.3428,18.3486,230400.0
2006-01-06 10:20:00,31.41,31.47,31.39,31.45,166800.0,18.3428,18.3778,18.3311,18.3661,166800.0
2006-01-06 10:30:00,31.45,31.49,31.44,31.46,197000.0,18.3661,18.3895,18.3603,18.372,197000.0
2006-01-06 10:40:00,31.46,31.5,31.42,31.45,149000.0,18.372,18.3953,18.3486,18.3661,149000.0
2006-01-06 10:50:00,31.46,31.48,31.43,31.44,81600.0,18.372,18.3837,18.3545,18.3603,81600.0
2006-01-06 11:00:00,31.43,31.45,31.41,31.43,123000.0,18.3545,18.3661,18.3428,18.3545,123000.0
2006-01-06 11:10:00,31.43,31.5,31.41,31.48,124800.0,18.3545,18.3953,18.3428,18.3837,124800.0
2006-01-06 11:20:00,31.48,31.5,31.47,31.5,235200.0,18.3837,18.3953,18.3778,18.3953,235200.0
2006-01-06 11:30:00,31.5,31.55,31.5,31.55,161400.0,18.3953,18.4245,18.3953,18.4245,161400.0
2006-01-06 11:40:00,31.55,31.55,31.5,31.5,85400.0,18.4245,18.4245,18.3953,18.3953,85400.0
2006-01-06 11:50:00,31.5,31.52,31.48,31.52,107800.0,18.3953,18.407,18.3837,18.407,107800.0
2006-01-06 12:00:00,31.52,31.57,31.52,31.56,174600.0,18.407,18.4362,18.407,18.4304,174600.0
2006-01-06 12:10:00,31.56,31.6,31.56,31.58,83000.0,18.4304,18.4537,18.4304,18.4421,83000.0
2006-01-06 12:20:00,31.58,31.61,31.57,31.61,114800.0,18.4421,18.4596,18.4362,18.4596,114800.0
2006-01-06 12:30:00,31.61,31.64,31.6,31.61,104200.0,18.4596,18.4771,18.4537,18.4596,104200.0
2006-01-06 12:40:00,31.62,31.65,31.61,31.65,70000.0,18.4654,18.4829,18.4596,18.4829,70000.0
2006-01-06 12:50:00,31.64,31.65,31.64,31.64,113800.0,18.4771,18.4829,18.4771,18.4771,113800.0
2006-01-06 13:00:00,31.64,31.67,31.62,31.65,148400.0,18.4771,18.4946,18.4654,18.4829,148400.0
2006-01-06 13:10:00,31.65,31.67,31.64,31.67,52000.0,18.4829,18.4946,18.4771,18.4946,52000.0
2006-01-06 13:20:00,31.66,31.7,31.66,31.68,62400.0,18.4888,18.5121,18.4888,18.5005,62400.0
2006-01-06 13:30:00,31.68,31.69,31.65,31.65,164400.0,18.5005,18.5063,18.4829,18.4829,164400.0
2006-01-06 13:40:00,31.65,31.68,31.63,31.68,132200.0,18.4829,18.5005,18.4713,18.5005,132200.0
2006-01-06 13:50:00,31.68,31.77,31.67,31.71,170400.0,18.5005,18.553,18.4946,18.518,170400.0
2006-01-06 14:00:00,31.7,31.73,31.68,31.73,144200.0,18.5121,18.5297,18.5005,18.5297,144200.0
2006-01-06 14:10:00,31.73,31.78,31.7,31.77,196400.0,18.5297,18.5589,18.5121,18.553,196400.0
2006-01-06 14:20:00,31.77,31.78,31.75,31.75,139200.0,18.553,18.5589,18.5413,18.5413,139200.0
2006-01-06 14:30:00,31.75,31.75,31.71,31.71,72200.0,18.5413,18.5413,18.518,18.518,72200.0
2006-01-06 14:40:00,31.72,31.75,31.72,31.74,127000.0,18.5238,18.5413,18.5238,18.5355,127000.0
2006-01-06 14:50:00,31.74,31.76,31.74,31.74,165000.0,18.5355,18.5472,18.5355,18.5355,165000.0
2006-01-06 15:00:00,31.74,31.75,31.69,31.7,304000.0,18.5355,18.5413,18.5063,18.5121,304000.0
2006-01-06 15:10:00,31.7,31.73,31.69,31.71,92200.0,18.5121,18.5297,18.5063,18.518,92200.0
2006-01-06 15:20:00,31.71,31.73,31.69,31.72,150200.0,18.518,18.5297,18.5063,18.5238,150200.0
2006-01-06 15:30:00,31.71,31.71,31.64,31.66,128200.0,18.518,18.518,18.4771,18.4888,128200.0
2006-01-06 15:40:00,31.66,31.68,31.64,31.64,200000.0,18.4888,18.5005,18.4771,18.4771,200000.0
2006-01-06 15:50:00,31.64,31.68,31.64,31.67,365800.0,18.4771,18.5005,18.4771,18.4946,365800.0
2006-01-09 09:30:00,31.68,31.68,31.56,31.6,309800.0,18.5005,18.5005,18.4304,18.4537,309800.0
2006-01-09 09:40:00,31.6,31.68,31.58,31.65,190400.0,18.4537,18.5005,18.4421,18.4829,190400.0
2006-01-09 09:50:00,31.65,31.66,31.63,31.66,125600.0,18.4829,18.4888,18.4713,18.4888,125600.0
2006-01-09 10:00:00,31.66,31.67,31.63,31.66,140800.0,18.4888,18.4946,18.4713,18.4888,140800.0
2006-01-09 10:10:00,31.66,31.75,31.64,31.74,187800.0,18.4888,18.5413,18.4771,18.5355,187800.0
2006-01-09 10:20:00,31.75,31.75,31.7,31.74,133200.0,18.5413,18.5413,18.5121,18.5355,133200.0
2006-01-09 10:30:00,31.75,31.75,31.71,31.74,123600.0,18.5413,18.5413,18.518,18.5355,123600.0
2006-01-09 10:40:00,31.74,31.77,31.74,31.75,146200.0,18.5355,18.553,18.5355,18.5413,146200.0
2006-01-09 10:50:00,31.75,31.79,31.73,31.74,243400.0,18.5413,18.5647,18.5297,18.5355,243400.0
2006-01-09 11:00:00,31.73,31.75,31.72,31.74,100400.0,18.5297,18.5413,18.5238,18.5355,100400.0
2006-01-09 11:10:00,31.75,31.79,31.74,31.78,174000.0,18.5413,18.5647,18.5355,18.5589,174000.0
2006-01-09 11:20:00,31.77,31.78,31.74,31.75,73200.0,18.553,18.5589,18.5355,18.5413,73200.0
2006-01-09 11:30:00,31.75,31.8,31.74,31.75,125800.0,18.5413,18.5705,18.5355,18.5413,125800.0
2006-01-09 11:40:00,31.75,31.75,31.7,31.71,58000.0,18.5413,18.5413,18.5121,18.518,58000.0
2006-01-09 11:50:00,31.71,31.75,31.7,31.75,95600.0,18.518,18.5413,18.5121,18.5413,95600.0
2006-01-09 12:00:00,31.75,31.75,31.72,31.75,85400.0,18.5413,18.5413,18.5238,18.5413,85400.0
2006-01-09 12:10:00,31.75,31.8,31.75,31.8,125800.0,18.5413,18.5705,18.5413,18.5705,125800.0
2006-01-09 12:20:00,31.8,31.81,31.75,31.8,130600.0,18.5705,18.5764,18.5413,18.5705,130600.0
2006-01-09 12:30:00,31.8,31.8,31.77,31.79,226400.0,18.5705,18.5705,18.553,18.5647,226400.0
2006-01-09 12:40:00,31.79,31.83,31.79,31.8,142600.0,18.5647,18.5881,18.5647,18.5705,142600.0
2006-01-09 12:50:00,31.8,31.8,31.77,31.79,86200.0,18.5705,18.5705,18.553,18.5647,86200.0
2006-01-09 13:00:00,31.79,31.79,31.75,31.76,81400.0,18.5647,18.5647,18.5413,18.5472,81400.0
2006-01-09 13:10:00,31.76,31.78,31.72,31.73,80000.0,18.5472,18.5589,18.5238,18.5297,80000.0
2006-01-09 13:20:00,31.74,31.75,31.73,31.73,71600.0,18.5355,18.5413,18.5297,18.5297,71600.0
2006-01-09 13:30:00,31.73,31.78,31.73,31.78,133000.0,18.5297,18.5589,18.5297,18.5589,133000.0
2006-01-09 13:40:00,31.78,31.8,31.74,31.78,104600.0,18.5589,18.5705,18.5355,18.5589,104600.0
2006-01-09 13:50:00,31.78,31.79,31.75,31.75,108400.0,18.5589,18.5647,18.5413,18.5413,108400.0
2006-01-09 14:00:00,31.75,31.75,31.7,31.71,74600.0,18.5413,18.5413,18.5121,18.518,74600.0
2006-01-09 14:10:00,31.71,31.72,31.68,31.69,60400.0,18.518,18.5238,18.5005,18.5063,60400.0
2006-01-09 14:20:00,31.69,31.71,31.67,31.67,82600.0,18.5063,18.518,18.4946,18.4946,82600.0
2006-01-09 14:30:00,31.67,31.68,31.61,31.67,114000.0,18.4946,18.5005,18.4596,18.4946,114000.0
2006-01-09 14:40:00,31.66,31.67,31.6,31.63,116600.0,18.4888,18.4946,18.4537,18.4713,116600.0
2006-01-09 14:50:00,31.62,31.64,31.61,31.63,83800.0,18.4654,18.4771,18.4596,18.4713,83800.0
2006-01-09 15:00:00,31.63,31.64,31.61,31.62,133600.0,18.4713,18.4771,18.4596,18.4654,133600.0
2006-01-09 15:10:00,31.61,31.63,31.61,31.61,150000.0,18.4596,18.4713,18.4596,18.4596,150000.0
2006-01-09 15:20:00,31.61,31.63,31.61,31.63,154200.0,18.4596,18.4713,18.4596,18.4713,154200.0
2006-01-09 15:30:00,31.62,31.68,31.61,31.65,268600.0,18.4654,18.5005,18.4596,18.4829,268600.0
2006-01-09 15:40:00,31.65,31.68,31.64,31.65,191000.0,18.4829,18.5005,18.4771,18.4829,191000.0
2006-01-09 15:50:00,31.66,31.66,31.64,31.66,161000.0,18.4888,18.4888,18.4771,18.4888,161000.0
2006-01-10 09:30:00,31.55,31.6,31.48,31.52,278000.0,18.4245,18.4537,18.3837,18.407,278000.0
2006-01-10 09:40:00,31.5,31.54,31.45,31.48,233400.0,18.3953,18.4187,18.3661,18.3837,233400.0
2006-01-10 09:50:00,31.49,31.52,31.45,31.49,184800.0,18.3895,18.407,18.3661,18.3895,184800.0
2006-01-10 10:00:00,31.49,31.55,31.46,31.5,121400.0,18.3895,18.4245,18.372,18.3953,121400.0
2006-01-10 10:10:00,31.5,31.54,31.49,31.5,145000.0,18.3953,18.4187,18.3895,18.3953,145000.0
2006-01-10 10:20:00,31.5,31.55,31.49,31.52,183800.0,18.3953,18.4245,18.3895,18.407,183800.0
2006-01-10 10:30:00,31.52,31.56,31.49,31.54,164800.0,18.407,18.4304,18.3895,18.4187,164800.0
2006-01-10 10:40:00,31.54,31.55,31.5,31.51,160200.0,18.4187,18.4245,18.3953,18.4012,160200.0
2006-01-10 10:50:00,31.51,31.55,31.47,31.5,151200.0,18.4012,18.4245,18.3778,18.3953,151200.0
2006-01-10 11:00:00,31.5,31.52,31.49,31.49,217000.0,18.3953,18.407,18.3895,18.3895,217000.0
2006-01-10 11:10:00,31.5,31.53,31.49,31.53,195800.0,18.3953,18.4129,18.3895,18.4129,195800.0
2006-01-10 11:20:00,31.52,31.54,31.5,31.52,114800.0,18.407,18.4187,18.3953,18.407,114800.0
2006-01-10 11:30:00,31.52,31.54,31.5,31.54,78800.0,18.407,18.4187,18.3953,18.4187,78800.0
2006-01-10 11:40:00,31.53,31.58,31.53,31.55,115800.0,18.4129,18.4421,18.4129,18.4245,115800.0
2006-01-10 11:50:00,31.55,31.55,31.51,31.53,124800.0,18.4245,18.4245,18.4012,18.4129,124800.0
2006-01-10 12:00:00,31.53,31.54,31.5,31.54,117600.0,18.4129,18.4187,18.3953,18.4187,117600.0
2006-01-10 12:10:00,31.54,31.55,31.52,31.53,90600.0,18.4187,18.4245,18.407,18.4129,90600.0
2006-01-10 12:20:00,31.53,31.54,31.51,31.54,66600.0,18.4129,18.4187,18.4012,18.4187,66600.0
2006-01-10 12:30:00,31.54,31.55,31.51,31.55,113800.0,18.4187,18.4245,18.4012,18.4245,113800.0
2006-01-10 12:40:00,31.54,31.54,31.5,31.52,96000.0,18.4187,18.4187,18.3953,18.407,96000.0
2006-01-10 12:50:00,31.51,31.56,31.51,31.55,91800.0,18.4012,18.4304,18.4012,18.4245,91800.0
2006-01-10 13:00:00,31.55,31.57,31.54,31.56,107800.0,18.4245,18.4362,18.4187,18.4304,107800.0
2006-01-10 13:10:00,31.55,31.6,31.55,31.59,226400.0,18.4245,18.4537,18.4245,18.4479,226400.0
2006-01-10 13:20:00,31.59,31.66,31.59,31.66,137000.0,18.4479,18.4888,18.4479,18.4888,137000.0
2006-01-10 13:30:00,31.67,31.68,31.6,31.6,127800.0,18.4946,18.5005,18.4537,18.4537,127800.0
2006-01-10 13:40:00,31.6,31.63,31.6,31.63,57800.0,18.4537,18.4713,18.4537,18.4713,57800.0
2006-01-10 13:50:00,31.63,31.64,31.57,31.57,95800.0,18.4713,18.4771,18.4362,18.4362,95800.0
2006-01-10 14:00:00,31.57,31.59,31.53,31.59,131400.0,18.4362,18.4479,18.4129,18.4479,131400.0
2006-01-10 14:10:00,31.58,31.6,31.57,31.59,134000.0,18.4421,18.4537,18.4362,18.4479,134000.0
2006-01-10 14:20:00,31.59,31.61,31.58,31.58,125000.0,18.4479,18.4596,18.4421,18.4421,125000.0
2006-01-10 14:30:00,31.58,31.6,31.54,31.56,121000.0,18.4421,18.4537,18.4187,18.4304,121000.0
2006-01-10 14:40:00,31.57,31.59,31.54,31.59,129400.0,18.4362,18.4479,18.4187,18.4479,129400.0
2006-01-10 14:50:00,31.59,31.59,31.54,31.57,103600.0,18.4479,18.4479,18.4187,18.4362,103600.0
2006-01-10 15:00:00,31.57,31.59,31.56,31.57,63200.0,18.4362,18.4479,18.4304,18.4362,63200.0
2006-01-10 15:10:00,31.57,31.62,31.55,31.61,160400.0,18.4362,18.4654,18.4245,18.4596,160400.0
2006-01-10 15:20:00,31.62,31.65,31.58,31.61,184200.0,18.4654,18.4829,18.4421,18.4596,184200.0
2006-01-10 15:30:00,31.61,31.65,31.57,31.6,227400.0,18.4596,18.4829,18.4362,18.4537,227400.0
2006-01-10 15:40:00,31.6,31.63,31.57,31.61,703000.0,18.4537,18.4713,18.4362,18.4596,703000.0
2006-01-10 15:50:00,31.62,31.66,31.61,31.66,349400.0,18.4654,18.4888,18.4596,18.4888,349400.0
2006-01-11 09:30:00,31.65,31.72,31.58,31.59,323800.0,18.4829,18.5238,18.4421,18.4479,323800.0
2006-01-11 09:40:00,31.59,31.66,31.58,31.62,360200.0,18.4479,18.4888,18.4421,18.4654,360200.0
2006-01-11 09:50:00,31.62,31.66,31.59,31.62,155200.0,18.4654,18.4888,18.4479,18.4654,155200.0
2006-01-11 10:00:00,31.63,31.67,31.61,31.61,189000.0,18.4713,18.4946,18.4596,18.4596,189000.0
2006-01-11 10:10:00,31.62,31.75,31.61,31.74,325400.0,18.4654,18.5413,18.4596,18.5355,325400.0
2006-01-11 10:20:00,31.75,31.82,31.75,31.82,306600.0,18.5413,18.5822,18.5413,18.5822,306600.0
2006-01-11 10:30:00,31.82,31.83,31.8,31.82,193000.0,18.5822,18.5881,18.5705,18.5822,193000.0
2006-01-11 10:40:00,31.82,31.86,31.81,31.86,215400.0,18.5822,18.6056,18.5764,18.6056,215400.0
2006-01-11 10:50:00,31.86,31.86,31.79,31.79,294000.0,18.6056,18.6056,18.5647,18.5647,294000.0
2006-01-11 11:00:00,31.79,31.82,31.77,31.77,209200.0,18.5647,18.5822,18.553,18.553,209200.0
2006-01-11 11:10:00,31.77,31.77,31.74,31.75,312000.0,18.553,18.553,18.5355,18.5413,312000.0
2006-01-11 11:20:00,31.74,31.78,31.72,31.77,205000.0,18.5355,18.5589,18.5238,18.553,205000.0
2006-01-11 11:30:00,31.78,31.83,31.77,31.83,181200.0,18.5589,18.5881,18.553,18.5881,181200.0
2006-01-11 11:40:00,31.83,31.84,31.78,31.8,156600.0,18.5881,18.5939,18.5589,18.5705,156600.0
2006-01-11 11:50:00,31.8,31.8,31.78,31.78,110800.0,18.5705,18.5705,18.5589,18.5589,110800.0
2006-01-11 12:00:00,31.78,31.81,31.78,31.81,104400.0,18.5589,18.5764,18.5589,18.5764,104400.0
2006-01-11 12:10:00,31.81,31.83,31.8,31.82,113000.0,18.5764,18.5881,18.5705,18.5822,113000.0
2006-01-11 12:20:00,31.82,31.85,31.82,31.85,107000.0,18.5822,18.5997,18.5822,18.5997,107000.0
2006-01-11 12:30:00,31.85,31.86,31.84,31.86,103600.0,18.5997,18.6056,18.5939,18.6056,103600.0
2006-01-11 12:40:00,31.86,31.86,31.81,31.84,104400.0,18.6056,18.6056,18.5764,18.5939,104400.0
2006-01-11 12:50:00,31.85,31.86,31.83,31.85,127000.0,18.5997,18.6056,18.5881,18.5997,127000.0
2006-01-11 13:00:00,31.85,31.86,31.79,31.8,265400.0,18.5997,18.6056,18.5647,18.5705,265400.0
2006-01-11 13:10:00,31.8,31.82,31.77,31.78,153200.0,18.5705,18.5822,18.553,18.5589,153200.0
2006-01-11 13:20:00,31.78,31.79,31.75,31.77,134200.0,18.5589,18.5647,18.5413,18.553,134200.0
2006-01-11 13:30:00,31.76,31.78,31.74,31.77,164000.0,18.5472,18.5589,18.5355,18.553,164000.0
2006-01-11 13:40:00,31.77,31.8,31.76,31.77,83800.0,18.553,18.5705,18.5472,18.553,83800.0
2006-01-11 13:50:00,31.78,31.8,31.75,31.79,112200.0,18.5589,18.5705,18.5413,18.5647,112200.0
2006-01-11 14:00:00,31.8,31.8,31.75,31.79,165400.0,18.5705,18.5705,18.5413,18.5647,165400.0
2006-01-11 14:10:00,31.77,31.82,31.77,31.8,188200.0,18.553,18.5822,18.553,18.5705,188200.0
2006-01-11 14:20:00,31.8,31.84,31.79,31.82,88000.0,18.5705,18.5939,18.5647,18.5822,88000.0
2006-01-11 14:30:00,31.83,31.87,31.82,31.86,125600.0,18.5881,18.6114,18.5822,18.6056,125600.0
2006-01-11 14:40:00,31.86,31.88,31.78,31.85,259000.0,18.6056,18.6173,18.5589,18.5997,259000.0
2006-01-11 14:50:00,31.85,31.9,31.84,31.89,190200.0,18.5997,18.6289,18.5939,18.6231,190200.0
2006-01-11 15:00:00,31.9,31.9,31.84,31.85,165200.0,18.6289,18.6289,18.5939,18.5997,165200.0
2006-01-11 15:10:00,31.85,31.89,31.84,31.88,177200.0,18.5997,18.6231,18.5939,18.6173,177200.0
2006-01-11 15:20:00,31.88,31.88,31.85,31.85,203000.0,18.6173,18.6173,18.5997,18.5997,203000.0
2006-01-11 15:30:00,31.85,31.86,31.84,31.84,202400.0,18.5997,18.6056,18.5939,18.5939,202400.0
2006-01-11 15:40:00,31.84,31.85,31.83,31.83,259400.0,18.5939,18.5997,18.5881,18.5881,259400.0
2006-01-11 15:50:00,31.83,31.83,31.82,31.82,332800.0,18.5881,18.5881,18.5822,18.5822,332800.0
2006-01-12 09:30:00,31.71,31.75,31.68,31.75,440200.0,18.518,18.5413,18.5005,18.5413,440200.0
2006-01-12 09:40:00,31.75,31.76,31.68,31.73,238400.0,18.5413,18.5472,18.5005,18.5297,238400.0
2006-01-12 09:50:00,31.74,31.77,31.72,31.73,156000.0,18.5355,18.553,18.5238,18.5297,156000.0
2006-01-12 10:00:00,31.73,31.78,31.71,31.78,183200.0,18.5297,18.5589,18.518,18.5589,183200.0
2006-01-12 10:10:00,31.78,31.79,31.71,31.75,187600.0,18.5589,18.5647,18.518,18.5413,187600.0
2006-01-12 10:20:00,31.75,31.75,31.72,31.72,162000.0,18.5413,18.5413,18.5238,18.5238,162000.0
2006-01-12 10:30:00,31.72,31.72,31.63,31.7,237000.0,18.5238,18.5238,18.4713,18.5121,237000.0
2006-01-12 10:40:00,31.69,31.72,31.67,31.67,300800.0,18.5063,18.5238,18.4946,18.4946,300800.0
2006-01-12 10:50:00,31.67,31.7,31.65,31.67,168800.0,18.4946,18.5121,18.4829,18.4946,168800.0
2006-01-12 11:00:00,31.67,31.68,31.58,31.58,225600.0,18.4946,18.5005,18.4421,18.4421,225600.0
2006-01-12 11:10:00,31.58,31.58,31.49,31.49,290000.0,18.4421,18.4421,18.3895,18.3895,290000.0
2006-01-12 11:20:00,31.49,31.5,31.47,31.5,183800.0,18.3895,18.3953,18.3778,18.3953,183800.0
2006-01-12 11:30:00,31.5,31.52,31.5,31.52,178200.0,18.3953,18.407,18.3953,18.407,178200.0
2006-01-12 11:40:00,31.52,31.52,31.48,31.5,176600.0,18.407,18.407,18.3837,18.3953,176600.0
2006-01-12 11:50:00,31.5,31.53,31.5,31.53,176600.0,18.3953,18.4129,18.3953,18.4129,176600.0
2006-01-12 12:00:00,31.53,31.55,31.5,31.53,131800.0,18.4129,18.4245,18.3953,18.4129,131800.0
2006-01-12 12:10:00,31.53,31.55,31.52,31.52,192800.0,18.4129,18.4245,18.407,18.407,192800.0
2006-01-12 12:20:00,31.53,31.53,31.51,31.52,299200.0,18.4129,18.4129,18.4012,18.407,299200.0
2006-01-12 12:30:00,31.52,31.53,31.5,31.52,145400.0,18.407,18.4129,18.3953,18.407,145400.0
2006-01-12 12:40:00,31.52,31.58,31.5,31.51,161000.0,18.407,18.4421,18.3953,18.4012,161000.0
2006-01-12 12:50:00,31.51,31.52,31.5,31.52,417000.0,18.4012,18.407,18.3953,18.407,417000.0
2006-01-12 13:00:00,31.52,31.55,31.52,31.52,174000.0,18.407,18.4245,18.407,18.407,174000.0
2006-01-12 13:10:00,31.52,31.55,31.52,31.54,80600.0,18.407,18.4245,18.407,18.4187,80600.0
2006-01-12 13:20:00,31.55,31.55,31.53,31.54,145000.0,18.4245,18.4245,18.4129,18.4187,145000.0
2006-01-12 13:30:00,31.53,31.53,31.52,31.53,94200.0,18.4129,18.4129,18.407,18.4129,94200.0
2006-01-12 13:40:00,31.53,31.54,31.5,31.5,145400.0,18.4129,18.4187,18.3953,18.3953,145400.0
2006-01-12 13:50:00,31.5,31.5,31.48,31.5,187800.0,18.3953,18.3953,18.3837,18.3953,187800.0
2006-01-12 14:00:00,31.49,31.5,31.45,31.5,193400.0,18.3895,18.3953,18.3661,18.3953,193400.0
2006-01-12 14:10:00,31.5,31.5,31.47,31.5,154800.0,18.3953,18.3953,18.3778,18.3953,154800.0
2006-01-12 14:20:00,31.5,31.51,31.48,31.49,233600.0,18.3953,18.4012,18.3837,18.3895,233600.0
2006-01-12 14:30:00,31.49,31.52,31.48,31.5,227200.0,18.3895,18.407,18.3837,18.3953,227200.0
2006-01-12 14:40:00,31.5,31.5,31.48,31.5,269800.0,18.3953,18.3953,18.3837,18.3953,269800.0
2006-01-12 14:50:00,31.5,31.55,31.49,31.52,270800.0,18.3953,18.4245,18.3895,18.407,270800.0
2006-01-12 15:00:00,31.53,31.54,31.52,31.53,304200.0,18.4129,18.4187,18.407,18.4129,304200.0
2006-01-12 15:10:00,31.53,31.53,31.49,31.49,289400.0,18.4129,18.4129,18.3895,18.3895,289400.0
2006-01-12 15:20:00,31.49,31.5,31.48,31.5,261600.0,18.3895,18.3953,18.3837,18.3953,261600.0
2006-01-12 15:30:00,31.5,31.55,31.5,31.55,632800.0,18.3953,18.4245,18.3953,18.4245,632800.0
2006-01-12 15:40:00,31.55,31.55,31.49,31.49,447600.0,18.4245,18.4245,18.3895,18.3895,447600.0
2006-01-12 15:50:00,31.49,31.5,31.43,31.45,804600.0,18.3895,18.3953,18.3545,18.3661,804600.0
2006-01-13 09:30:00,31.55,31.7,31.55,31.65,330200.0,18.4245,18.5121,18.4245,18.4829,330200.0
2006-01-13 09:40:00,31.65,31.73,31.62,31.62,238200.0,18.4829,18.5297,18.4654,18.4654,238200.0
2006-01-13 09:50:00,31.62,31.64,31.56,31.58,147600.0,18.4654,18.4771,18.4304,18.4421,147600.0
2006-01-13 10:00:00,31.58,31.63,31.58,31.6,160400.0,18.4421,18.4713,18.4421,18.4537,160400.0
2006-01-13 10:10:00,31.59,31.59,31.52,31.55,99600.0,18.4479,18.4479,18.407,18.4245,99600.0
2006-01-13 10:20:00,31.55,31.56,31.51,31.55,120600.0,18.4245,18.4304,18.4012,18.4245,120600.0
2006-01-13 10:30:00,31.55,31.59,31.53,31.58,168600.0,18.4245,18.4479,18.4129,18.4421,168600.0
2006-01-13 10:40:00,31.58,31.61,31.57,31.6,101400.0,18.4421,18.4596,18.4362,18.4537,101400.0
2006-01-13 10:50:00,31.6,31.67,31.59,31.63,155000.0,18.4537,18.4946,18.4479,18.4713,155000.0
2006-01-13 11:00:00,31.64,31.65,31.63,31.64,80000.0,18.4771,18.4829,18.4713,18.4771,80000.0
2006-01-13 11:10:00,31.64,31.68,31.63,31.68,106800.0,18.4771,18.5005,18.4713,18.5005,106800.0
2006-01-13 11:20:00,31.69,31.69,31.66,31.67,144600.0,18.5063,18.5063,18.4888,18.4946,144600.0
2006-01-13 11:30:00,31.67,31.72,31.67,31.7,145600.0,18.4946,18.5238,18.4946,18.5121,145600.0
2006-01-13 11:40:00,31.7,31.7,31.67,31.68,143600.0,18.5121,18.5121,18.4946,18.5005,143600.0
2006-01-13 11:50:00,31.68,31.68,31.66,31.66,80000.0,18.5005,18.5005,18.4888,18.4888,80000.0
2006-01-13 12:00:00,31.66,31.7,31.66,31.69,152800.0,18.4888,18.5121,18.4888,18.5063,152800.0
2006-01-13 12:10:00,31.69,31.73,31.69,31.7,148000.0,18.5063,18.5297,18.5063,18.5121,148000.0
2006-01-13 12:20:00,31.71,31.73,31.7,31.73,63600.0,18.518,18.5297,18.5121,18.5297,63600.0
2006-01-13 12:30:00,31.73,31.74,31.71,31.74,105200.0,18.5297,18.5355,18.518,18.5355,105200.0
2006-01-13 12:40:00,31.74,31.74,31.62,31.62,159400.0,18.5355,18.5355,18.4654,18.4654,159400.0
2006-01-13 12:50:00,31.61,31.71,31.61,31.7,171800.0,18.4596,18.518,18.4596,18.5121,171800.0
2006-01-13 13:00:00,31.7,31.73,31.68,31.73,116800.0,18.5121,18.5297,18.5005,18.5297,116800.0
2006-01-13 13:10:00,31.73,31.75,31.72,31.73,111600.0,18.5297,18.5413,18.5238,18.5297,111600.0
2006-01-13 13:20:00,31.74,31.75,31.73,31.74,121600.0,18.5355,18.5413,18.5297,18.5355,121600.0
2006-01-13 13:30:00,31.75,31.75,31.68,31.73,136200.0,18.5413,18.5413,18.5005,18.5297,136200.0
2006-01-13 13:40:00,31.73,31.75,31.72,31.74,92200.0,18.5297,18.5413,18.5238,18.5355,92200.0
2006-01-13 13:50:00,31.73,31.8,31.72,31.78,119600.0,18.5297,18.5705,18.5238,18.5589,119600.0
2006-01-13 14:00:00,31.8,31.8,31.75,31.76,114400.0,18.5705,18.5705,18.5413,18.5472,114400.0
2006-01-13 14:10:00,31.76,31.77,31.7,31.72,157400.0,18.5472,18.553,18.5121,18.5238,157400.0
2006-01-13 14:20:00,31.72,31.77,31.72,31.75,192600.0,18.5238,18.553,18.5238,18.5413,192600.0
2006-01-13 14:30:00,31.75,31.75,31.7,31.73,167200.0,18.5413,18.5413,18.5121,18.5297,167200.0
2006-01-13 14:40:00,31.73,31.79,31.73,31.77,159800.0,18.5297,18.5647,18.5297,18.553,159800.0
2006-01-13 14:50:00,31.76,31.78,31.73,31.74,161200.0,18.5472,18.5589,18.5297,18.5355,161200.0
2006-01-13 15:00:00,31.74,31.74,31.67,31.71,130000.0,18.5355,18.5355,18.4946,18.518,130000.0
2006-01-13 15:10:00,31.7,31.71,31.66,31.68,97800.0,18.5121,18.518,18.4888,18.5005,97800.0
2006-01-13 15:20:00,31.68,31.74,31.68,31.73,134200.0,18.5005,18.5355,18.5005,18.5297,134200.0
2006-01-13 15:30:00,31.73,31.75,31.71,31.74,152800.0,18.5297,18.5413,18.518,18.5355,152800.0
2006-01-13 15:40:00,31.74,31.77,31.7,31.7,293200.0,18.5355,18.553,18.5121,18.5121,293200.0
2006-01-13 15:50:00,31.7,31.7,31.64,31.64,401200.0,18.5121,18.5121,18.4771,18.4771,401200.0
2006-01-17 09:30:00,31.46,31.47,31.39,31.46,569200.0,18.372,18.3778,18.3311,18.372,569200.0
2006-01-17 09:40:00,31.46,31.46,31.4,31.46,430000.0,18.372,18.372,18.337,18.372,430000.0
2006-01-17 09:50:00,31.46,31.56,31.43,31.56,270600.0,18.372,18.4304,18.3545,18.4304,270600.0
2006-01-17 10:00:00,31.56,31.58,31.5,31.52,367200.0,18.4304,18.4421,18.3953,18.407,367200.0
2006-01-17 10:10:00,31.52,31.53,31.43,31.43,506600.0,18.407,18.4129,18.3545,18.3545,506600.0
2006-01-17 10:20:00,31.43,31.46,31.42,31.43,406800.0,18.3545,18.372,18.3486,18.3545,406800.0
2006-01-17 10:30:00,31.43,31.45,31.42,31.42,321800.0,18.3545,18.3661,18.3486,18.3486,321800.0
2006-01-17 10:40:00,31.43,31.45,31.41,31.43,337600.0,18.3545,18.3661,18.3428,18.3545,337600.0
2006-01-17 10:50:00,31.43,31.44,31.38,31.44,301000.0,18.3545,18.3603,18.3253,18.3603,301000.0
2006-01-17 11:00:00,31.44,31.46,31.39,31.45,227800.0,18.3603,18.372,18.3311,18.3661,227800.0
2006-01-17 11:10:00,31.46,31.46,31.4,31.43,208800.0,18.372,18.372,18.337,18.3545,208800.0
2006-01-17 11:20:00,31.43,31.43,31.41,31.43,186200.0,18.3545,18.3545,18.3428,18.3545,186200.0
2006-01-17 11:30:00,31.43,31.43,31.41,31.41,133200.0,18.3545,18.3545,18.3428,18.3428,133200.0
2006-01-17 11:40:00,31.41,31.41,31.32,31.32,130400.0,18.3428,18.3428,18.2902,18.2902,130400.0
2006-01-17 11:50:00,31.32,31.32,31.28,31.31,186600.0,18.2902,18.2902,18.2669,18.2844,186600.0
2006-01-17 12:00:00,31.31,31.36,31.31,31.34,111400.0,18.2844,18.3136,18.2844,18.3019,111400.0
2006-01-17 12:10:00,31.34,31.34,31.32,31.33,149800.0,18.3019,18.3019,18.2902,18.2961,149800.0
2006-01-17 12:20:00,31.32,31.32,31.24,31.24,251800.0,18.2902,18.2902,18.2435,18.2435,251800.0
2006-01-17 12:30:00,31.23,31.25,31.2,31.22,251200.0,18.2377,18.2494,18.2202,18.2318,251200.0
2006-01-17 12:40:00,31.22,31.25,31.22,31.25,142200.0,18.2318,18.2494,18.2318,18.2494,142200.0
2006-01-17 12:50:00,31.25,31.31,31.25,31.27,175200.0,18.2494,18.2844,18.2494,18.261,175200.0
2006-01-17 13:00:00,31.27,31.28,31.24,31.28,186400.0,18.261,18.2669,18.2435,18.2669,186400.0
2006-01-17 13:10:00,31.28,31.3,31.23,31.24,119600.0,18.2669,18.2786,18.2377,18.2435,119600.0
2006-01-17 13:20:00,31.24,31.32,31.24,31.29,150200.0,18.2435,18.2902,18.2435,18.2727,150200.0
2006-01-17 13:30:00,31.29,31.31,31.28,31.31,159200.0,18.2727,18.2844,18.2669,18.2844,159200.0
2006-01-17 13:40:00,31.31,31.34,31.29,31.29,155000.0,18.2844,18.3019,18.2727,18.2727,155000.0
2006-01-17 13:50:00,31.3,31.39,31.29,31.36,257600.0,18.2786,18.3311,18.2727,18.3136,257600.0
2006-01-17 14:00:00,31.36,31.42,31.36,31.36,269800.0,18.3136,18.3486,18.3136,18.3136,269800.0
2006-01-17 14:10:00,31.36,31.36,31.26,31.29,180400.0,18.3136,18.3136,18.2552,18.2727,180400.0
2006-01-17 14:20:00,31.29,31.3,31.25,31.25,187400.0,18.2727,18.2786,18.2494,18.2494,187400.0
2006-01-17 14:30:00,31.25,31.3,31.25,31.3,198600.0,18.2494,18.2786,18.2494,18.2786,198600.0
2006-01-17 14:40:00,31.29,31.3,31.28,31.29,189200.0,18.2727,18.2786,18.2669,18.2727,189200.0
2006-01-17 14:50:00,31.29,31.3,31.28,31.29,261400.0,18.2727,18.2786,18.2669,18.2727,261400.0
2006-01-17 15:00:00,31.29,31.31,31.28,31.28,356200.0,18.2727,18.2844,18.2669,18.2669,356200.0
2006-01-17 15:10:00,31.28,31.31,31.28,31.29,302000.0,18.2669,18.2844,18.2669,18.2727,302000.0
2006-01-17 15:20:00,31.29,31.29,31.25,31.27,355000.0,18.2727,18.2727,18.2494,18.261,355000.0
2006-01-17 15:30:00,31.26,31.29,31.26,31.28,314000.0,18.2552,18.2727,18.2552,18.2669,314000.0
2006-01-17 15:40:00,31.27,31.31,31.25,31.3,372200.0,18.261,18.2844,18.2494,18.2786,372200.0
2006-01-17 15:50:00,31.3,31.35,31.3,31.34,466400.0,18.2786,18.3078,18.2786,18.3019,466400.0
2006-01-18 09:30:00,31.31,31.5,31.3,31.45,573400.0,18.2844,18.3953,18.2786,18.3661,573400.0
2006-01-18 09:40:00,31.45,31.58,31.43,31.58,492800.0,18.3661,18.4421,18.3545,18.4421,492800.0
2006-01-18 09:50:00,31.58,31.69,31.55,31.67,291000.0,18.4421,18.5063,18.4245,18.4946,291000.0
2006-01-18 10:00:00,31.68,31.77,31.62,31.76,322000.0,18.5005,18.553,18.4654,18.5472,322000.0
2006-01-18 10:10:00,31.75,31.76,31.7,31.73,406000.0,18.5413,18.5472,18.5121,18.5297,406000.0
2006-01-18 10:20:00,31.73,31.79,31.73,31.74,482600.0,18.5297,18.5647,18.5297,18.5355,482600.0
2006-01-18 10:30:00,31.75,31.75,31.65,31.66,206800.0,18.5413,18.5413,18.4829,18.4888,206800.0
2006-01-18 10:40:00,31.66,31.67,31.61,31.61,157000.0,18.4888,18.4946,18.4596,18.4596,157000.0
2006-01-18 10:50:00,31.61,31.65,31.6,31.61,190000.0,18.4596,18.4829,18.4537,18.4596,190000.0
2006-01-18 11:00:00,31.61,31.64,31.55,31.57,209800.0,18.4596,18.4771,18.4245,18.4362,209800.0
2006-01-18 11:10:00,31.57,31.58,31.54,31.55,230600.0,18.4362,18.4421,18.4187,18.4245,230600.0
2006-01-18 11:20:00,31.54,31.57,31.5,31.5,211600.0,18.4187,18.4362,18.3953,18.3953,211600.0
2006-01-18 11:30:00,31.5,31.51,31.43,31.48,230800.0,18.3953,18.4012,18.3545,18.3837,230800.0
2006-01-18 11:40:00,31.48,31.56,31.46,31.55,156800.0,18.3837,18.4304,18.372,18.4245,156800.0
2006-01-18 11:50:00,31.56,31.62,31.55,31.61,242200.0,18.4304,18.4654,18.4245,18.4596,242200.0
2006-01-18 12:00:00,31.61,31.63,31.57,31.61,155600.0,18.4596,18.4713,18.4362,18.4596,155600.0
2006-01-18 12:10:00,31.61,31.61,31.53,31.58,130800.0,18.4596,18.4596,18.4129,18.4421,130800.0
2006-01-18 12:20:00,31.58,31.6,31.56,31.59,123000.0,18.4421,18.4537,18.4304,18.4479,123000.0
2006-01-18 12:30:00,31.59,31.59,31.53,31.57,146400.0,18.4479,18.4479,18.4129,18.4362,146400.0
2006-01-18 12:40:00,31.57,31.57,31.53,31.57,82800.0,18.4362,18.4362,18.4129,18.4362,82800.0
2006-01-18 12:50:00,31.57,31.58,31.56,31.57,80200.0,18.4362,18.4421,18.4304,18.4362,80200.0
2006-01-18 13:00:00,31.57,31.6,31.54,31.54,108200.0,18.4362,18.4537,18.4187,18.4187,108200.0
2006-01-18 13:10:00,31.54,31.55,31.5,31.5,101200.0,18.4187,18.4245,18.3953,18.3953,101200.0
2006-01-18 13:20:00,31.5,31.51,31.45,31.45,144800.0,18.3953,18.4012,18.3661,18.3661,144800.0
2006-01-18 13:30:00,31.45,31.47,31.41,31.44,150800.0,18.3661,18.3778,18.3428,18.3603,150800.0
2006-01-18 13:40:00,31.44,31.47,31.43,31.46,78600.0,18.3603,18.3778,18.3545,18.372,78600.0
2006-01-18 13:50:00,31.47,31.49,31.45,31.49,140200.0,18.3778,18.3895,18.3661,18.3895,140200.0
2006-01-18 14:00:00,31.49,31.63,31.49,31.57,231200.0,18.3895,18.4713,18.3895,18.4362,231200.0
2006-01-18 14:10:00,31.57,31.64,31.57,31.63,170800.0,18.4362,18.4771,18.4362,18.4713,170800.0
2006-01-18 14:20:00,31.63,31.65,31.61,31.64,108200.0,18.4713,18.4829,18.4596,18.4771,108200.0
2006-01-18 14:30:00,31.64,31.71,31.64,31.67,347000.0,18.4771,18.518,18.4771,18.4946,347000.0
2006-01-18 14:40:00,31.67,31.71,31.66,31.7,361400.0,18.4946,18.518,18.4888,18.5121,361400.0
2006-01-18 14:50:00,31.7,31.73,31.64,31.69,327200.0,18.5121,18.5297,18.4771,18.5063,327200.0
2006-01-18 15:00:00,31.7,31.72,31.67,31.71,185600.0,18.5121,18.5238,18.4946,18.518,185600.0
2006-01-18 15:10:00,31.71,31.8,31.71,31.8,399800.0,18.518,18.5705,18.518,18.5705,399800.0
2006-01-18 15:20:00,31.8,31.85,31.79,31.83,430400.0,18.5705,18.5997,18.5647,18.5881,430400.0
2006-01-18 15:30:00,31.83,31.85,31.77,31.77,398200.0,18.5881,18.5997,18.553,18.553,398200.0
2006-01-18 15:40:00,31.77,31.84,31.73,31.83,450800.0,18.553,18.5939,18.5297,18.5881,450800.0
2006-01-18 15:50:00,31.83,31.84,31.79,31.82,755800.0,18.5881,18.5939,18.5647,18.5822,755800.0
2006-01-19 09:30:00,31.81,31.82,31.78,31.81,285400.0,18.5764,18.5822,18.5589,18.5764,285400.0
2006-01-19 09:40:00,31.81,31.82,31.56,31.64,362400.0,18.5764,18.5822,18.4304,18.4771,362400.0
2006-01-19 09:50:00,31.63,31.71,31.6,31.6,241800.0,18.4713,18.518,18.4537,18.4537,241800.0
2006-01-19 10:00:00,31.6,31.68,31.57,31.57,273000.0,18.4537,18.5005,18.4362,18.4362,273000.0
2006-01-19 10:10:00,31.57,31.65,31.57,31.59,215000.0,18.4362,18.4829,18.4362,18.4479,215000.0
2006-01-19 10:20:00,31.59,31.6,31.5,31.5,216800.0,18.4479,18.4537,18.3953,18.3953,216800.0
2006-01-19 10:30:00,31.5,31.54,31.47,31.48,338400.0,18.3953,18.4187,18.3778,18.3837,338400.0
2006-01-19 10:40:00,31.48,31.48,31.43,31.46,201600.0,18.3837,18.3837,18.3545,18.372,201600.0
2006-01-19 10:50:00,31.46,31.46,31.39,31.41,246200.0,18.372,18.372,18.3311,18.3428,246200.0
2006-01-19 11:00:00,31.41,31.42,31.38,31.38,179800.0,18.3428,18.3486,18.3253,18.3253,179800.0
2006-01-19 11:10:00,31.38,31.39,31.34,31.34,208200.0,18.3253,18.3311,18.3019,18.3019,208200.0
2006-01-19 11:20:00,31.33,31.36,31.27,31.32,332600.0,18.2961,18.3136,18.261,18.2902,332600.0
2006-01-19 11:30:00,31.32,31.34,31.3,31.31,221000.0,18.2902,18.3019,18.2786,18.2844,221000.0
2006-01-19 11:40:00,31.31,31.34,31.31,31.34,160000.0,18.2844,18.3019,18.2844,18.3019,160000.0
2006-01-19 11:50:00,31.35,31.36,31.33,31.35,142400.0,18.3078,18.3136,18.2961,18.3078,142400.0
2006-01-19 12:00:00,31.34,31.36,31.32,31.36,294000.0,18.3019,18.3136,18.2902,18.3136,294000.0
2006-01-19 12:10:00,31.36,31.37,31.34,31.36,132600.0,18.3136,18.3194,18.3019,18.3136,132600.0
2006-01-19 12:20:00,31.36,31.4,31.35,31.4,139800.0,18.3136,18.337,18.3078,18.337,139800.0
2006-01-19 12:30:00,31.4,31.41,31.38,31.4,217600.0,18.337,18.3428,18.3253,18.337,217600.0
2006-01-19 12:40:00,31.4,31.41,31.39,31.39,192800.0,18.337,18.3428,18.3311,18.3311,192800.0
2006-01-19 12:50:00,31.39,31.48,31.39,31.48,200000.0,18.3311,18.3837,18.3311,18.3837,200000.0
2006-01-19 13:00:00,31.48,31.55,31.47,31.52,235200.0,18.3837,18.4245,18.3778,18.407,235200.0
2006-01-19 13:10:00,31.51,31.52,31.47,31.5,98600.0,18.4012,18.407,18.3778,18.3953,98600.0
2006-01-19 13:20:00,31.5,31.5,31.49,31.49,139200.0,18.3953,18.3953,18.3895,18.3895,139200.0
2006-01-19 13:30:00,31.5,31.53,31.49,31.49,155800.0,18.3953,18.4129,18.3895,18.3895,155800.0
2006-01-19 13:40:00,31.49,31.5,31.46,31.46,130400.0,18.3895,18.3953,18.372,18.372,130400.0
2006-01-19 13:50:00,31.46,31.47,31.42,31.42,126000.0,18.372,18.3778,18.3486,18.3486,126000.0
2006-01-19 14:00:00,31.42,31.43,31.4,31.41,136400.0,18.3486,18.3545,18.337,18.3428,136400.0
2006-01-19 14:10:00,31.4,31.41,31.37,31.37,143000.0,18.337,18.3428,18.3194,18.3194,143000.0
2006-01-19 14:20:00,31.37,31.37,31.32,31.32,130800.0,18.3194,18.3194,18.2902,18.2902,130800.0
2006-01-19 14:30:00,31.32,31.36,31.31,31.36,137000.0,18.2902,18.3136,18.2844,18.3136,137000.0
2006-01-19 14:40:00,31.36,31.36,31.3,31.3,139400.0,18.3136,18.3136,18.2786,18.2786,139400.0
2006-01-19 14:50:00,31.3,31.33,31.3,31.32,178800.0,18.2786,18.2961,18.2786,18.2902,178800.0
2006-01-19 15:00:00,31.32,31.33,31.29,31.29,225600.0,18.2902,18.2961,18.2727,18.2727,225600.0
2006-01-19 15:10:00,31.29,31.32,31.29,31.32,203600.0,18.2727,18.2902,18.2727,18.2902,203600.0
2006-01-19 15:20:00,31.32,31.35,31.32,31.33,148000.0,18.2902,18.3078,18.2902,18.2961,148000.0
2006-01-19 15:30:00,31.33,31.35,31.31,31.35,191400.0,18.2961,18.3078,18.2844,18.3078,191400.0
2006-01-19 15:40:00,31.34,31.36,31.32,31.33,257800.0,18.3019,18.3136,18.2902,18.2961,257800.0
2006-01-19 15:50:00,31.33,31.36,31.31,31.31,429800.0,18.2961,18.3136,18.2844,18.2844,429800.0
2006-01-20 09:30:00,31.31,31.31,31.2,31.24,951000.0,18.2844,18.2844,18.2202,18.2435,951000.0
2006-01-20 09:40:00,31.25,31.25,31.17,31.18,368000.0,18.2494,18.2494,18.2026,18.2085,368000.0
2006-01-20 09:50:00,31.18,31.19,31.13,31.13,352400.0,18.2085,18.2143,18.1793,18.1793,352400.0
2006-01-20 10:00:00,31.13,31.14,31.1,31.12,312400.0,18.1793,18.1851,18.1618,18.1734,312400.0
2006-01-20 10:10:00,31.13,31.15,31.1,31.15,377200.0,18.1793,18.191,18.1618,18.191,377200.0
2006-01-20 10:20:00,31.15,31.21,31.13,31.13,379600.0,18.191,18.226,18.1793,18.1793,379600.0
2006-01-20 10:30:00,31.14,31.16,31.1,31.13,347600.0,18.1851,18.1968,18.1618,18.1793,347600.0
2006-01-20 10:40:00,31.13,31.16,31.11,31.14,477800.0,18.1793,18.1968,18.1676,18.1851,477800.0
2006-01-20 10:50:00,31.14,31.15,31.05,31.05,519200.0,18.1851,18.191,18.1326,18.1326,519200.0
2006-01-20 11:00:00,31.05,31.11,31.05,31.1,359800.0,18.1326,18.1676,18.1326,18.1618,359800.0
2006-01-20 11:10:00,31.1,31.1,31.06,31.08,214600.0,18.1618,18.1618,18.1384,18.1501,214600.0
2006-01-20 11:20:00,31.08,31.14,31.07,31.09,255600.0,18.1501,18.1851,18.1442,18.1559,255600.0
2006-01-20 11:30:00,31.09,31.11,31.07,31.09,255200.0,18.1559,18.1676,18.1442,18.1559,255200.0
2006-01-20 11:40:00,31.09,31.09,31.0,31.0,526000.0,18.1559,18.1559,18.1034,18.1034,526000.0
2006-01-20 11:50:00,31.0,31.0,30.93,30.96,576400.0,18.1034,18.1034,18.0625,18.08,576400.0
2006-01-20 12:00:00,30.96,30.98,30.94,30.97,245200.0,18.08,18.0917,18.0683,18.0858,245200.0
2006-01-20 12:10:00,30.96,30.99,30.91,30.95,218000.0,18.08,18.0975,18.0508,18.0742,218000.0
2006-01-20 12:20:00,30.95,31.0,30.95,30.99,244600.0,18.0742,18.1034,18.0742,18.0975,244600.0
2006-01-20 12:30:00,30.99,31.0,30.97,30.97,198200.0,18.0975,18.1034,18.0858,18.0858,198200.0
2006-01-20 12:40:00,30.97,30.97,30.93,30.93,235400.0,18.0858,18.0858,18.0625,18.0625,235400.0
2006-01-20 12:50:00,30.93,30.93,30.75,30.86,312000.0,18.0625,18.0625,17.9574,18.0216,312000.0
2006-01-20 13:00:00,30.85,30.86,30.83,30.86,364800.0,18.0158,18.0216,18.0041,18.0216,364800.0
2006-01-20 13:10:00,30.86,30.94,30.86,30.9,218600.0,18.0216,18.0683,18.0216,18.045,218600.0
2006-01-20 13:20:00,30.9,30.96,30.89,30.94,204000.0,18.045,18.08,18.0391,18.0683,204000.0
2006-01-20 13:30:00,30.95,30.95,30.88,30.9,473800.0,18.0742,18.0742,18.0333,18.045,473800.0
2006-01-20 13:40:00,30.89,30.9,30.86,30.88,304400.0,18.0391,18.045,18.0216,18.0333,304400.0
2006-01-20 13:50:00,30.88,30.89,30.85,30.86,262400.0,18.0333,18.0391,18.0158,18.0216,262400.0
2006-01-20 14:00:00,30.86,30.86,30.82,30.83,365200.0,18.0216,18.0216,17.9982,18.0041,365200.0
2006-01-20 14:10:00,30.83,30.89,30.83,30.84,207200.0,18.0041,18.0391,18.0041,18.0099,207200.0
2006-01-20 14:20:00,30.84,30.87,30.82,30.87,290400.0,18.0099,18.0274,17.9982,18.0274,290400.0
2006-01-20 14:30:00,30.86,30.87,30.84,30.86,306800.0,18.0216,18.0274,18.0099,18.0216,306800.0
2006-01-20 14:40:00,30.86,30.88,30.84,30.86,202000.0,18.0216,18.0333,18.0099,18.0216,202000.0
2006-01-20 14:50:00,30.87,30.87,30.82,30.83,348600.0,18.0274,18.0274,17.9982,18.0041,348600.0
2006-01-20 15:00:00,30.83,30.86,30.8,30.85,286800.0,18.0041,18.0216,17.9866,18.0158,286800.0
2006-01-20 15:10:00,30.85,30.85,30.8,30.83,346800.0,18.0158,18.0158,17.9866,18.0041,346800.0
2006-01-20 15:20:00,30.83,30.86,30.81,30.86,367000.0,18.0041,18.0216,17.9924,18.0216,367000.0
2006-01-20 15:30:00,30.86,30.88,30.83,30.83,377400.0,18.0216,18.0333,18.0041,18.0041,377400.0
2006-01-20 15:40:00,30.83,30.83,30.75,30.77,477600.0,18.0041,18.0041,17.9574,17.969,477600.0
2006-01-20 15:50:00,30.77,30.78,30.75,30.75,617800.0,17.969,17.9749,17.9574,17.9574,617800.0
2006-01-23 09:30:00,30.75,30.86,30.75,30.85,434200.0,17.9574,18.0216,17.9574,18.0158,434200.0
2006-01-23 09:40:00,30.85,30.91,30.83,30.88,243800.0,18.0158,18.0508,18.0041,18.0333,243800.0
2006-01-23 09:50:00,30.88,30.88,30.77,30.78,294600.0,18.0333,18.0333,17.969,17.9749,294600.0
2006-01-23 10:00:00,30.77,30.8,30.75,30.76,300600.0,17.969,17.9866,17.9574,17.9632,300600.0
2006-01-23 10:10:00,30.77,30.81,30.75,30.81,385400.0,17.969,17.9924,17.9574,17.9924,385400.0
2006-01-23 10:20:00,30.81,30.95,30.81,30.93,266000.0,17.9924,18.0742,17.9924,18.0625,266000.0
2006-01-23 10:30:00,30.93,30.94,30.86,30.89,162600.0,18.0625,18.0683,18.0216,18.0391,162600.0
2006-01-23 10:40:00,30.88,30.91,30.86,30.88,184600.0,18.0333,18.0508,18.0216,18.0333,184600.0
2006-01-23 10:50:00,30.87,30.9,30.86,30.89,169800.0,18.0274,18.045,18.0216,18.0391,169800.0
2006-01-23 11:00:00,30.88,30.91,30.88,30.9,123000.0,18.0333,18.0508,18.0333,18.045,123000.0
2006-01-23 11:10:00,30.9,30.93,30.9,30.92,118200.0,18.045,18.0625,18.045,18.0566,118200.0
2006-01-23 11:20:00,30.92,30.93,30.9,30.93,79800.0,18.0566,18.0625,18.045,18.0625,79800.0
2006-01-23 11:30:00,30.92,30.97,30.92,30.96,156800.0,18.0566,18.0858,18.0566,18.08,156800.0
2006-01-23 11:40:00,30.95,30.96,30.93,30.93,99800.0,18.0742,18.08,18.0625,18.0625,99800.0
2006-01-23 11:50:00,30.93,30.97,30.93,30.94,101200.0,18.0625,18.0858,18.0625,18.0683,101200.0
2006-01-23 12:00:00,30.94,30.95,30.91,30.91,82800.0,18.0683,18.0742,18.0508,18.0508,82800.0
2006-01-23 12:10:00,30.91,30.93,30.9,30.91,138400.0,18.0508,18.0625,18.045,18.0508,138400.0
2006-01-23 12:20:00,30.91,30.92,30.84,30.85,121600.0,18.0508,18.0566,18.0099,18.0158,121600.0
2006-01-23 12:30:00,30.85,30.89,30.85,30.88,102000.0,18.0158,18.0391,18.0158,18.0333,102000.0
2006-01-23 12:40:00,30.88,30.88,30.84,30.85,134000.0,18.0333,18.0333,18.0099,18.0158,134000.0
2006-01-23 12:50:00,30.85,30.87,30.84,30.86,139600.0,18.0158,18.0274,18.0099,18.0216,139600.0
2006-01-23 13:00:00,30.86,30.89,30.86,30.87,93800.0,18.0216,18.0391,18.0216,18.0274,93800.0
2006-01-23 13:10:00,30.88,30.88,30.84,30.86,133000.0,18.0333,18.0333,18.0099,18.0216,133000.0
2006-01-23 13:20:00,30.86,30.93,30.86,30.92,94000.0,18.0216,18.0625,18.0216,18.0566,94000.0
2006-01-23 13:30:00,30.91,30.93,30.91,30.92,61600.0,18.0508,18.0625,18.0508,18.0566,61600.0
2006-01-23 13:40:00,30.92,30.94,30.9,30.92,133600.0,18.0566,18.0683,18.045,18.0566,133600.0
2006-01-23 13:50:00,30.93,30.93,30.89,30.89,108000.0,18.0625,18.0625,18.0391,18.0391,108000.0
2006-01-23 14:00:00,30.89,30.9,30.86,30.9,91400.0,18.0391,18.045,18.0216,18.045,91400.0
2006-01-23 14:10:00,30.9,30.9,30.84,30.85,159400.0,18.045,18.045,18.0099,18.0158,159400.0
2006-01-23 14:20:00,30.85,30.89,30.84,30.85,135800.0,18.0158,18.0391,18.0099,18.0158,135800.0
2006-01-23 14:30:00,30.85,30.86,30.81,30.83,225200.0,18.0158,18.0216,17.9924,18.0041,225200.0
2006-01-23 14:40:00,30.83,30.83,30.81,30.83,159000.0,18.0041,18.0041,17.9924,18.0041,159000.0
2006-01-23 14:50:00,30.83,30.87,30.8,30.86,187200.0,18.0041,18.0274,17.9866,18.0216,187200.0
2006-01-23 15:00:00,30.86,30.86,30.82,30.83,134800.0,18.0216,18.0216,17.9982,18.0041,134800.0
2006-01-23 15:10:00,30.83,30.85,30.8,30.85,144600.0,18.0041,18.0158,17.9866,18.0158,144600.0
2006-01-23 15:20:00,30.85,30.91,30.84,30.85,222200.0,18.0158,18.0508,18.0099,18.0158,222200.0
2006-01-23 15:30:00,30.84,30.85,30.82,30.82,185400.0,18.0099,18.0158,17.9982,17.9982,185400.0
2006-01-23 15:40:00,30.82,30.82,30.8,30.8,192800.0,17.9982,17.9982,17.9866,17.9866,192800.0
2006-01-23 15:50:00,30.8,30.81,30.79,30.79,287200.0,17.9866,17.9924,17.9807,17.9807,287200.0
2006-01-24 09:30:00,30.83,30.98,30.83,30.9,270400.0,18.0041,18.0917,18.0041,18.045,270400.0
2006-01-24 09:40:00,30.9,30.93,30.87,30.88,120200.0,18.045,18.0625,18.0274,18.0333,120200.0
2006-01-24 09:50:00,30.89,30.95,30.89,30.93,260200.0,18.0391,18.0742,18.0391,18.0625,260200.0
2006-01-24 10:00:00,30.93,30.93,30.89,30.91,222600.0,18.0625,18.0625,18.0391,18.0508,222600.0
2006-01-24 10:10:00,30.91,30.93,30.89,30.9,198200.0,18.0508,18.0625,18.0391,18.045,198200.0
2006-01-24 10:20:00,30.89,30.9,30.81,30.83,325800.0,18.0391,18.045,17.9924,18.0041,325800.0
2006-01-24 10:30:00,30.83,30.84,30.8,30.8,184000.0,18.0041,18.0099,17.9866,17.9866,184000.0
2006-01-24 10:40:00,30.81,30.83,30.79,30.81,137800.0,17.9924,18.0041,17.9807,17.9924,137800.0
2006-01-24 10:50:00,30.82,30.84,30.73,30.74,172600.0,17.9982,18.0099,17.9457,17.9515,172600.0
2006-01-24 11:00:00,30.74,30.74,30.66,30.66,324200.0,17.9515,17.9515,17.9048,17.9048,324200.0
2006-01-24 11:10:00,30.66,30.73,30.66,30.72,204400.0,17.9048,17.9457,17.9048,17.9398,204400.0
2006-01-24 11:20:00,30.72,30.78,30.71,30.78,183400.0,17.9398,17.9749,17.934,17.9749,183400.0
2006-01-24 11:30:00,30.77,30.79,30.72,30.74,243400.0,17.969,17.9807,17.9398,17.9515,243400.0
2006-01-24 11:40:00,30.74,30.81,30.73,30.79,192600.0,17.9515,17.9924,17.9457,17.9807,192600.0
2006-01-24 11:50:00,30.79,30.79,30.71,30.72,133200.0,17.9807,17.9807,17.934,17.9398,133200.0
2006-01-24 12:00:00,30.71,30.75,30.71,30.75,111600.0,17.934,17.9574,17.934,17.9574,111600.0
2006-01-24 12:10:00,30.75,30.8,30.73,30.74,120400.0,17.9574,17.9866,17.9457,17.9515,120400.0
2006-01-24 12:20:00,30.73,30.74,30.73,30.74,89000.0,17.9457,17.9515,17.9457,17.9515,89000.0
2006-01-24 12:30:00,30.74,30.75,30.72,30.74,96800.0,17.9515,17.9574,17.9398,17.9515,96800.0
2006-01-24 12:40:00,30.74,30.74,30.72,30.73,133200.0,17.9515,17.9515,17.9398,17.9457,133200.0
2006-01-24 12:50:00,30.73,30.81,30.73,30.77,154200.0,17.9457,17.9924,17.9457,17.969,154200.0
2006-01-24 13:00:00,30.77,30.78,30.75,30.75,100000.0,17.969,17.9749,17.9574,17.9574,100000.0
2006-01-24 13:10:00,30.75,30.78,30.74,30.77,189600.0,17.9574,17.9749,17.9515,17.969,189600.0
2006-01-24 13:20:00,30.77,30.79,30.75,30.79,82600.0,17.969,17.9807,17.9574,17.9807,82600.0
2006-01-24 13:30:00,30.79,30.82,30.79,30.8,137400.0,17.9807,17.9982,17.9807,17.9866,137400.0
2006-01-24 13:40:00,30.8,30.82,30.79,30.82,170600.0,17.9866,17.9982,17.9807,17.9982,170600.0
2006-01-24 13:50:00,30.82,30.91,30.81,30.89,250600.0,17.9982,18.0508,17.9924,18.0391,250600.0
2006-01-24 14:00:00,30.89,30.96,30.89,30.91,344800.0,18.0391,18.08,18.0391,18.0508,344800.0
2006-01-24 14:10:00,30.91,30.95,30.88,30.88,289000.0,18.0508,18.0742,18.0333,18.0333,289000.0
2006-01-24 14:20:00,30.88,30.89,30.8,30.8,274400.0,18.0333,18.0391,17.9866,17.9866,274400.0
2006-01-24 14:30:00,30.8,30.85,30.79,30.79,233000.0,17.9866,18.0158,17.9807,17.9807,233000.0
2006-01-24 14:40:00,30.8,30.81,30.75,30.75,189200.0,17.9866,17.9924,17.9574,17.9574,189200.0
2006-01-24 14:50:00,30.76,30.79,30.75,30.76,198200.0,17.9632,17.9807,17.9574,17.9632,198200.0
2006-01-24 15:00:00,30.76,30.79,30.76,30.76,187400.0,17.9632,17.9807,17.9632,17.9632,187400.0
2006-01-24 15:10:00,30.75,30.79,30.75,30.78,219800.0,17.9574,17.9807,17.9574,17.9749,219800.0
2006-01-24 15:20:00,30.78,30.83,30.78,30.82,302600.0,17.9749,18.0041,17.9749,17.9982,302600.0
2006-01-24 15:30:00,30.82,30.85,30.82,30.84,263600.0,17.9982,18.0158,17.9982,18.0099,263600.0
2006-01-24 15:40:00,30.84,30.84,30.8,30.8,243000.0,18.0099,18.0099,17.9866,17.9866,243000.0
2006-01-24 15:50:00,30.81,30.83,30.8,30.81,311600.0,17.9924,18.0041,17.9866,17.9924,311600.0
2006-01-25 09:30:00,30.84,30.9,30.8,30.88,270400.0,18.0099,18.045,17.9866,18.0333,270400.0
2006-01-25 09:40:00,30.88,30.9,30.81,30.89,164400.0,18.0333,18.045,17.9924,18.0391,164400.0
2006-01-25 09:50:00,30.9,30.91,30.86,30.88,122400.0,18.045,18.0508,18.0216,18.0333,122400.0
2006-01-25 10:00:00,30.88,30.91,30.86,30.88,115200.0,18.0333,18.0508,18.0216,18.0333,115200.0
2006-01-25 10:10:00,30.87,30.88,30.8,30.81,212600.0,18.0274,18.0333,17.9866,17.9924,212600.0
2006-01-25 10:20:00,30.81,30.81,30.75,30.78,313600.0,17.9924,17.9924,17.9574,17.9749,313600.0
2006-01-25 10:30:00,30.77,30.78,30.73,30.75,182400.0,17.969,17.9749,17.9457,17.9574,182400.0
2006-01-25 10:40:00,30.75,30.88,30.75,30.86,177200.0,17.9574,18.0333,17.9574,18.0216,177200.0
2006-01-25 10:50:00,30.86,30.92,30.85,30.92,139400.0,18.0216,18.0566,18.0158,18.0566,139400.0
2006-01-25 11:00:00,30.91,30.95,30.85,30.87,179200.0,18.0508,18.0742,18.0158,18.0274,179200.0
2006-01-25 11:10:00,30.87,30.95,30.85,30.94,121000.0,18.0274,18.0742,18.0158,18.0683,121000.0
2006-01-25 11:20:00,30.95,30.95,30.88,30.95,69600.0,18.0742,18.0742,18.0333,18.0742,69600.0
2006-01-25 11:30:00,30.95,30.98,30.93,30.94,146000.0,18.0742,18.0917,18.0625,18.0683,146000.0
2006-01-25 11:40:00,30.93,30.97,30.89,30.92,86000.0,18.0625,18.0858,18.0391,18.0566,86000.0
2006-01-25 11:50:00,30.91,30.93,30.88,30.9,96400.0,18.0508,18.0625,18.0333,18.045,96400.0
2006-01-25 12:00:00,30.9,30.92,30.87,30.92,110000.0,18.045,18.0566,18.0274,18.0566,110000.0
2006-01-25 12:10:00,30.92,30.92,30.85,30.89,134600.0,18.0566,18.0566,18.0158,18.0391,134600.0
2006-01-25 12:20:00,30.89,30.9,30.85,30.88,167400.0,18.0391,18.045,18.0158,18.0333,167400.0
2006-01-25 12:30:00,30.88,30.93,30.86,30.89,214200.0,18.0333,18.0625,18.0216,18.0391,214200.0
2006-01-25 12:40:00,30.9,30.95,30.88,30.94,95200.0,18.045,18.0742,18.0333,18.0683,95200.0
2006-01-25 12:50:00,30.95,30.97,30.93,30.97,186000.0,18.0742,18.0858,18.0625,18.0858,186000.0
2006-01-25 13:00:00,30.97,31.03,30.96,31.02,152800.0,18.0858,18.1209,18.08,18.115,152800.0
2006-01-25 13:10:00,31.02,31.05,31.0,31.03,163400.0,18.115,18.1326,18.1034,18.1209,163400.0
2006-01-25 13:20:00,31.03,31.07,30.98,31.02,157200.0,18.1209,18.1442,18.0917,18.115,157200.0
2006-01-25 13:30:00,31.02,31.03,30.99,30.99,111800.0,18.115,18.1209,18.0975,18.0975,111800.0
2006-01-25 13:40:00,30.99,31.03,30.96,30.98,104200.0,18.0975,18.1209,18.08,18.0917,104200.0
2006-01-25 13:50:00,30.98,31.0,30.97,31.0,68000.0,18.0917,18.1034,18.0858,18.1034,68000.0
2006-01-25 14:00:00,31.0,31.03,30.96,31.03,178800.0,18.1034,18.1209,18.08,18.1209,178800.0
2006-01-25 14:10:00,31.03,31.03,31.0,31.0,107400.0,18.1209,18.1209,18.1034,18.1034,107400.0
2006-01-25 14:20:00,31.0,31.04,30.99,31.0,110400.0,18.1034,18.1267,18.0975,18.1034,110400.0
2006-01-25 14:30:00,31.0,31.0,30.98,30.99,133600.0,18.1034,18.1034,18.0917,18.0975,133600.0
2006-01-25 14:40:00,30.98,31.03,30.96,30.96,224400.0,18.0917,18.1209,18.08,18.08,224400.0
2006-01-25 14:50:00,30.96,31.0,30.96,30.96,204800.0,18.08,18.1034,18.08,18.08,204800.0
2006-01-25 15:00:00,30.96,31.0,30.96,30.97,178000.0,18.08,18.1034,18.08,18.0858,178000.0
2006-01-25 15:10:00,30.98,31.01,30.97,30.98,139000.0,18.0917,18.1092,18.0858,18.0917,139000.0
2006-01-25 15:20:00,30.98,31.01,30.98,30.99,157400.0,18.0917,18.1092,18.0917,18.0975,157400.0
2006-01-25 15:30:00,30.99,31.0,30.96,30.97,200400.0,18.0975,18.1034,18.08,18.0858,200400.0
2006-01-25 15:40:00,30.97,31.0,30.96,30.98,222800.0,18.0858,18.1034,18.08,18.0917,222800.0
2006-01-25 15:50:00,30.98,31.0,30.95,31.0,354200.0,18.0917,18.1034,18.0742,18.1034,354200.0
2006-01-26 09:30:00,31.24,31.25,31.21,31.24,395000.0,18.2435,18.2494,18.226,18.2435,395000.0
2006-01-26 09:40:00,31.24,31.27,31.22,31.22,250200.0,18.2435,18.261,18.2318,18.2318,250200.0
2006-01-26 09:50:00,31.22,31.25,31.22,31.24,93000.0,18.2318,18.2494,18.2318,18.2435,93000.0
2006-01-26 10:00:00,31.24,31.32,31.23,31.32,197800.0,18.2435,18.2902,18.2377,18.2902,197800.0
2006-01-26 10:10:00,31.32,31.32,31.24,31.25,116000.0,18.2902,18.2902,18.2435,18.2494,116000.0
2006-01-26 10:20:00,31.25,31.26,31.23,31.24,384200.0,18.2494,18.2552,18.2377,18.2435,384200.0
2006-01-26 10:30:00,31.24,31.24,31.19,31.21,127200.0,18.2435,18.2435,18.2143,18.226,127200.0
2006-01-26 10:40:00,31.22,31.25,31.2,31.24,119800.0,18.2318,18.2494,18.2202,18.2435,119800.0
2006-01-26 10:50:00,31.24,31.28,31.24,31.26,276800.0,18.2435,18.2669,18.2435,18.2552,276800.0
2006-01-26 11:00:00,31.26,31.26,31.21,31.21,255000.0,18.2552,18.2552,18.226,18.226,255000.0
2006-01-26 11:10:00,31.21,31.21,31.18,31.18,173800.0,18.226,18.226,18.2085,18.2085,173800.0
2006-01-26 11:20:00,31.19,31.25,31.18,31.23,164400.0,18.2143,18.2494,18.2085,18.2377,164400.0
2006-01-26 11:30:00,31.24,31.25,31.22,31.24,113800.0,18.2435,18.2494,18.2318,18.2435,113800.0
2006-01-26 11:40:00,31.24,31.3,31.24,31.29,259800.0,18.2435,18.2786,18.2435,18.2727,259800.0
2006-01-26 11:50:00,31.29,31.31,31.27,31.3,244800.0,18.2727,18.2844,18.261,18.2786,244800.0
2006-01-26 12:00:00,31.3,31.38,31.3,31.38,191800.0,18.2786,18.3253,18.2786,18.3253,191800.0
2006-01-26 12:10:00,31.38,31.43,31.32,31.42,401400.0,18.3253,18.3545,18.2902,18.3486,401400.0
2006-01-26 12:20:00,31.42,31.43,31.39,31.39,65000.0,18.3486,18.3545,18.3311,18.3311,65000.0
2006-01-26 12:30:00,31.39,31.39,31.36,31.36,122800.0,18.3311,18.3311,18.3136,18.3136,122800.0
2006-01-26 12:40:00,31.37,31.39,31.36,31.37,120800.0,18.3194,18.3311,18.3136,18.3194,120800.0
2006-01-26 12:50:00,31.37,31.38,31.35,31.37,157800.0,18.3194,18.3253,18.3078,18.3194,157800.0
2006-01-26 13:00:00,31.38,31.43,31.36,31.37,113200.0,18.3253,18.3545,18.3136,18.3194,113200.0
2006-01-26 13:10:00,31.37,31.42,31.36,31.41,164600.0,18.3194,18.3486,18.3136,18.3428,164600.0
2006-01-26 13:20:00,31.41,31.41,31.35,31.36,130400.0,18.3428,18.3428,18.3078,18.3136,130400.0
2006-01-26 13:30:00,31.35,31.41,31.35,31.4,166800.0,18.3078,18.3428,18.3078,18.337,166800.0
2006-01-26 13:40:00,31.4,31.42,31.35,31.36,123400.0,18.337,18.3486,18.3078,18.3136,123400.0
2006-01-26 13:50:00,31.37,31.43,31.36,31.4,104600.0,18.3194,18.3545,18.3136,18.337,104600.0
2006-01-26 14:00:00,31.4,31.46,31.4,31.43,193000.0,18.337,18.372,18.337,18.3545,193000.0
2006-01-26 14:10:00,31.43,31.45,31.37,31.37,150600.0,18.3545,18.3661,18.3194,18.3194,150600.0
2006-01-26 14:20:00,31.37,31.43,31.36,31.4,130000.0,18.3194,18.3545,18.3136,18.337,130000.0
2006-01-26 14:30:00,31.38,31.39,31.36,31.37,137400.0,18.3253,18.3311,18.3136,18.3194,137400.0
2006-01-26 14:40:00,31.37,31.44,31.36,31.41,201400.0,18.3194,18.3603,18.3136,18.3428,201400.0
2006-01-26 14:50:00,31.41,31.43,31.4,31.41,233200.0,18.3428,18.3545,18.337,18.3428,233200.0
2006-01-26 15:00:00,31.41,31.46,31.38,31.44,204000.0,18.3428,18.372,18.3253,18.3603,204000.0
2006-01-26 15:10:00,31.45,31.5,31.43,31.49,254800.0,18.3661,18.3953,18.3545,18.3895,254800.0
2006-01-26 15:20:00,31.49,31.5,31.43,31.43,243200.0,18.3895,18.3953,18.3545,18.3545,243200.0
2006-01-26 15:30:00,31.43,31.43,31.32,31.32,255400.0,18.3545,18.3545,18.2902,18.2902,255400.0
2006-01-26 15:40:00,31.33,31.34,31.29,31.32,373400.0,18.2961,18.3019,18.2727,18.2902,373400.0
2006-01-26 15:50:00,31.32,31.34,31.26,31.33,508000.0,18.2902,18.3019,18.2552,18.2961,508000.0
2006-01-27 09:30:00,31.29,31.29,31.04,31.2,389200.0,18.2727,18.2727,18.1267,18.2202,389200.0
2006-01-27 09:40:00,31.22,31.24,31.08,31.16,188400.0,18.2318,18.2435,18.1501,18.1968,188400.0
2006-01-27 09:50:00,31.16,31.22,31.16,31.18,146400.0,18.1968,18.2318,18.1968,18.2085,146400.0
2006-01-27 10:00:00,31.18,31.4,31.18,31.36,351800.0,18.2085,18.337,18.2085,18.3136,351800.0
2006-01-27 10:10:00,31.36,31.44,31.32,31.38,234800.0,18.3136,18.3603,18.2902,18.3253,234800.0
2006-01-27 10:20:00,31.37,31.43,31.33,31.34,317800.0,18.3194,18.3545,18.2961,18.3019,317800.0
2006-01-27 10:30:00,31.34,31.36,31.28,31.36,206600.0,18.3019,18.3136,18.2669,18.3136,206600.0
2006-01-27 10:40:00,31.36,31.41,31.36,31.4,160600.0,18.3136,18.3428,18.3136,18.337,160600.0
2006-01-27 10:50:00,31.4,31.49,31.4,31.48,272600.0,18.337,18.3895,18.337,18.3837,272600.0
2006-01-27 11:00:00,31.48,31.49,31.43,31.45,143800.0,18.3837,18.3895,18.3545,18.3661,143800.0
2006-01-27 11:10:00,31.45,31.49,31.42,31.48,173000.0,18.3661,18.3895,18.3486,18.3837,173000.0
2006-01-27 11:20:00,31.47,31.55,31.45,31.54,240400.0,18.3778,18.4245,18.3661,18.4187,240400.0
2006-01-27 11:30:00,31.54,31.59,31.52,31.56,203600.0,18.4187,18.4479,18.407,18.4304,203600.0
2006-01-27 11:40:00,31.55,31.55,31.48,31.5,113400.0,18.4245,18.4245,18.3837,18.3953,113400.0
2006-01-27 11:50:00,31.5,31.6,31.49,31.57,343800.0,18.3953,18.4537,18.3895,18.4362,343800.0
2006-01-27 12:00:00,31.56,31.57,31.5,31.5,109600.0,18.4304,18.4362,18.3953,18.3953,109600.0
2006-01-27 12:10:00,31.51,31.52,31.5,31.5,91200.0,18.4012,18.407,18.3953,18.3953,91200.0
2006-01-27 12:20:00,31.5,31.53,31.5,31.52,115600.0,18.3953,18.4129,18.3953,18.407,115600.0
2006-01-27 12:30:00,31.51,31.52,31.46,31.46,140600.0,18.4012,18.407,18.372,18.372,140600.0
2006-01-27 12:40:00,31.47,31.49,31.46,31.48,139600.0,18.3778,18.3895,18.372,18.3837,139600.0
2006-01-27 12:50:00,31.49,31.49,31.48,31.48,121600.0,18.3895,18.3895,18.3837,18.3837,121600.0
2006-01-27 13:00:00,31.48,31.48,31.43,31.45,104600.0,18.3837,18.3837,18.3545,18.3661,104600.0
2006-01-27 13:10:00,31.44,31.44,31.33,31.33,170800.0,18.3603,18.3603,18.2961,18.2961,170800.0
2006-01-27 13:20:00,31.33,31.38,31.32,31.32,199000.0,18.2961,18.3253,18.2902,18.2902,199000.0
2006-01-27 13:30:00,31.32,31.33,31.27,31.31,145800.0,18.2902,18.2961,18.261,18.2844,145800.0
2006-01-27 13:40:00,31.3,31.31,31.26,31.29,80600.0,18.2786,18.2844,18.2552,18.2727,80600.0
2006-01-27 13:50:00,31.3,31.36,31.29,31.34,102200.0,18.2786,18.3136,18.2727,18.3019,102200.0
2006-01-27 14:00:00,31.34,31.37,31.31,31.31,110800.0,18.3019,18.3194,18.2844,18.2844,110800.0
2006-01-27 14:10:00,31.32,31.32,31.28,31.3,93000.0,18.2902,18.2902,18.2669,18.2786,93000.0
2006-01-27 14:20:00,31.3,31.34,31.3,31.32,88200.0,18.2786,18.3019,18.2786,18.2902,88200.0
2006-01-27 14:30:00,31.32,31.34,31.28,31.28,137600.0,18.2902,18.3019,18.2669,18.2669,137600.0
2006-01-27 14:40:00,31.28,31.3,31.26,31.3,140000.0,18.2669,18.2786,18.2552,18.2786,140000.0
2006-01-27 14:50:00,31.3,31.34,31.28,31.3,119800.0,18.2786,18.3019,18.2669,18.2786,119800.0
2006-01-27 15:00:00,31.3,31.35,31.3,31.33,128000.0,18.2786,18.3078,18.2786,18.2961,128000.0
2006-01-27 15:10:00,31.33,31.36,31.31,31.35,167400.0,18.2961,18.3136,18.2844,18.3078,167400.0
2006-01-27 15:20:00,31.34,31.36,31.32,31.36,143600.0,18.3019,18.3136,18.2902,18.3136,143600.0
2006-01-27 15:30:00,31.36,31.38,31.36,31.36,207800.0,18.3136,18.3253,18.3136,18.3136,207800.0
2006-01-27 15:40:00,31.36,31.4,31.36,31.36,181000.0,18.3136,18.337,18.3136,18.3136,181000.0
2006-01-27 15:50:00,31.37,31.38,31.32,31.32,311400.0,18.3194,18.3253,18.2902,18.2902,311400.0
2006-01-30 09:30:00,31.35,31.36,31.16,31.16,312600.0,18.3078,18.3136,18.1968,18.1968,312600.0
2006-01-30 09:40:00,31.16,31.28,31.15,31.25,222400.0,18.1968,18.2669,18.191,18.2494,222400.0
2006-01-30 09:50:00,31.25,31.27,31.18,31.19,194800.0,18.2494,18.261,18.2085,18.2143,194800.0
2006-01-30 10:00:00,31.18,31.28,31.18,31.27,277200.0,18.2085,18.2669,18.2085,18.261,277200.0
2006-01-30 10:10:00,31.26,31.28,31.23,31.24,223600.0,18.2552,18.2669,18.2377,18.2435,223600.0
2006-01-30 10:20:00,31.24,31.28,31.23,31.23,96800.0,18.2435,18.2669,18.2377,18.2377,96800.0
2006-01-30 10:30:00,31.25,31.25,31.22,31.25,138000.0,18.2494,18.2494,18.2318,18.2494,138000.0
2006-01-30 10:40:00,31.25,31.26,31.24,31.25,89600.0,18.2494,18.2552,18.2435,18.2494,89600.0
2006-01-30 10:50:00,31.25,31.25,31.23,31.23,51600.0,18.2494,18.2494,18.2377,18.2377,51600.0
2006-01-30 11:00:00,31.23,31.23,31.2,31.22,90200.0,18.2377,18.2377,18.2202,18.2318,90200.0
2006-01-30 11:10:00,31.22,31.27,31.21,31.26,71800.0,18.2318,18.261,18.226,18.2552,71800.0
2006-01-30 11:20:00,31.25,31.27,31.22,31.22,112800.0,18.2494,18.261,18.2318,18.2318,112800.0
2006-01-30 11:30:00,31.22,31.26,31.22,31.25,88800.0,18.2318,18.2552,18.2318,18.2494,88800.0
2006-01-30 11:40:00,31.26,31.26,31.25,31.25,161200.0,18.2552,18.2552,18.2494,18.2494,161200.0
2006-01-30 11:50:00,31.25,31.25,31.23,31.24,134400.0,18.2494,18.2494,18.2377,18.2435,134400.0
2006-01-30 12:00:00,31.24,31.25,31.24,31.25,79600.0,18.2435,18.2494,18.2435,18.2494,79600.0
2006-01-30 12:10:00,31.25,31.26,31.24,31.25,72600.0,18.2494,18.2552,18.2435,18.2494,72600.0
2006-01-30 12:20:00,31.25,31.25,31.23,31.25,96200.0,18.2494,18.2494,18.2377,18.2494,96200.0
2006-01-30 12:30:00,31.24,31.28,31.23,31.26,129200.0,18.2435,18.2669,18.2377,18.2552,129200.0
2006-01-30 12:40:00,31.25,31.27,31.21,31.22,196800.0,18.2494,18.261,18.226,18.2318,196800.0
2006-01-30 12:50:00,31.22,31.23,31.21,31.23,81400.0,18.2318,18.2377,18.226,18.2377,81400.0
2006-01-30 13:00:00,31.23,31.24,31.23,31.24,86400.0,18.2377,18.2435,18.2377,18.2435,86400.0
2006-01-30 13:10:00,31.24,31.25,31.24,31.24,78200.0,18.2435,18.2494,18.2435,18.2435,78200.0
2006-01-30 13:20:00,31.24,31.24,31.22,31.23,78200.0,18.2435,18.2435,18.2318,18.2377,78200.0
2006-01-30 13:30:00,31.23,31.28,31.23,31.26,178400.0,18.2377,18.2669,18.2377,18.2552,178400.0
2006-01-30 13:40:00,31.26,31.31,31.25,31.29,174200.0,18.2552,18.2844,18.2494,18.2727,174200.0
2006-01-30 13:50:00,31.28,31.29,31.25,31.26,97600.0,18.2669,18.2727,18.2494,18.2552,97600.0
2006-01-30 14:00:00,31.26,31.27,31.23,31.23,169800.0,18.2552,18.261,18.2377,18.2377,169800.0
2006-01-30 14:10:00,31.23,31.25,31.23,31.23,59800.0,18.2377,18.2494,18.2377,18.2377,59800.0
2006-01-30 14:20:00,31.23,31.27,31.22,31.27,87200.0,18.2377,18.261,18.2318,18.261,87200.0
2006-01-30 14:30:00,31.27,31.31,31.26,31.31,114600.0,18.261,18.2844,18.2552,18.2844,114600.0
2006-01-30 14:40:00,31.31,31.31,31.3,31.31,103000.0,18.2844,18.2844,18.2786,18.2844,103000.0
2006-01-30 14:50:00,31.31,31.32,31.27,31.28,119200.0,18.2844,18.2902,18.261,18.2669,119200.0
2006-01-30 15:00:00,31.27,31.28,31.23,31.24,193200.0,18.261,18.2669,18.2377,18.2435,193200.0
2006-01-30 15:10:00,31.24,31.24,31.23,31.24,150400.0,18.2435,18.2435,18.2377,18.2435,150400.0
2006-01-30 15:20:00,31.24,31.25,31.22,31.25,203600.0,18.2435,18.2494,18.2318,18.2494,203600.0
2006-01-30 15:30:00,31.25,31.27,31.25,31.25,153800.0,18.2494,18.261,18.2494,18.2494,153800.0
2006-01-30 15:40:00,31.25,31.25,31.23,31.25,265800.0,18.2494,18.2494,18.2377,18.2494,265800.0
2006-01-30 15:50:00,31.25,31.27,31.24,31.26,306800.0,18.2494,18.261,18.2435,18.2552,306800.0
2006-01-31 09:30:00,31.13,31.2,31.11,31.2,370000.0,18.1793,18.2202,18.1676,18.2202,370000.0
2006-01-31 09:40:00,31.2,31.24,31.16,31.17,191800.0,18.2202,18.2435,18.1968,18.2026,191800.0
2006-01-31 09:50:00,31.17,31.19,31.17,31.18,313400.0,18.2026,18.2143,18.2026,18.2085,313400.0
2006-01-31 10:00:00,31.19,31.21,31.15,31.18,320800.0,18.2143,18.226,18.191,18.2085,320800.0
2006-01-31 10:10:00,31.18,31.19,31.17,31.19,216200.0,18.2085,18.2143,18.2026,18.2143,216200.0
2006-01-31 10:20:00,31.19,31.19,31.17,31.17,158000.0,18.2143,18.2143,18.2026,18.2026,158000.0
2006-01-31 10:30:00,31.17,31.18,31.17,31.18,105600.0,18.2026,18.2085,18.2026,18.2085,105600.0
2006-01-31 10:40:00,31.18,31.19,31.17,31.18,259200.0,18.2085,18.2143,18.2026,18.2085,259200.0
2006-01-31 10:50:00,31.18,31.19,31.18,31.18,138600.0,18.2085,18.2143,18.2085,18.2085,138600.0
2006-01-31 11:00:00,31.18,31.21,31.17,31.21,132800.0,18.2085,18.226,18.2026,18.226,132800.0
2006-01-31 11:10:00,31.2,31.21,31.17,31.17,62800.0,18.2202,18.226,18.2026,18.2026,62800.0
2006-01-31 11:20:00,31.18,31.18,31.16,31.18,112800.0,18.2085,18.2085,18.1968,18.2085,112800.0
2006-01-31 11:30:00,31.18,31.19,31.17,31.18,177600.0,18.2085,18.2143,18.2026,18.2085,177600.0
2006-01-31 11:40:00,31.18,31.21,31.18,31.18,101000.0,18.2085,18.226,18.2085,18.2085,101000.0
2006-01-31 11:50:00,31.18,31.2,31.16,31.16,122200.0,18.2085,18.2202,18.1968,18.1968,122200.0
2006-01-31 12:00:00,31.16,31.18,31.16,31.18,64600.0,18.1968,18.2085,18.1968,18.2085,64600.0
2006-01-31 12:10:00,31.17,31.18,31.17,31.18,85800.0,18.2026,18.2085,18.2026,18.2085,85800.0
2006-01-31 12:20:00,31.18,31.19,31.18,31.18,78400.0,18.2085,18.2143,18.2085,18.2085,78400.0
2006-01-31 12:30:00,31.18,31.19,31.18,31.18,91600.0,18.2085,18.2143,18.2085,18.2085,91600.0
2006-01-31 12:40:00,31.19,31.2,31.18,31.18,53400.0,18.2143,18.2202,18.2085,18.2085,53400.0
2006-01-31 12:50:00,31.19,31.19,31.18,31.18,67600.0,18.2143,18.2143,18.2085,18.2085,67600.0
2006-01-31 13:00:00,31.19,31.19,31.18,31.18,79200.0,18.2143,18.2143,18.2085,18.2085,79200.0
2006-01-31 13:10:00,31.18,31.18,31.18,31.18,82000.0,18.2085,18.2085,18.2085,18.2085,82000.0
2006-01-31 13:20:00,31.18,31.18,31.18,31.18,70800.0,18.2085,18.2085,18.2085,18.2085,70800.0
2006-01-31 13:30:00,31.18,31.19,31.18,31.18,78800.0,18.2085,18.2143,18.2085,18.2085,78800.0
2006-01-31 13:40:00,31.18,31.18,31.18,31.18,90600.0,18.2085,18.2085,18.2085,18.2085,90600.0
2006-01-31 13:50:00,31.18,31.2,31.18,31.18,197200.0,18.2085,18.2202,18.2085,18.2085,197200.0
2006-01-31 14:00:00,31.18,31.2,31.18,31.2,165600.0,18.2085,18.2202,18.2085,18.2202,165600.0
2006-01-31 14:10:00,31.2,31.28,31.18,31.18,307000.0,18.2202,18.2669,18.2085,18.2085,307000.0
2006-01-31 14:20:00,31.18,31.19,31.13,31.18,510000.0,18.2085,18.2143,18.1793,18.2085,510000.0
2006-01-31 14:30:00,31.19,31.19,31.15,31.18,298200.0,18.2143,18.2143,18.191,18.2085,298200.0
2006-01-31 14:40:00,31.18,31.21,31.15,31.18,240800.0,18.2085,18.226,18.191,18.2085,240800.0
2006-01-31 14:50:00,31.18,31.23,31.16,31.21,264400.0,18.2085,18.2377,18.1968,18.226,264400.0
2006-01-31 15:00:00,31.21,31.25,31.17,31.2,347000.0,18.226,18.2494,18.2026,18.2202,347000.0
2006-01-31 15:10:00,31.2,31.23,31.19,31.21,281400.0,18.2202,18.2377,18.2143,18.226,281400.0
2006-01-31 15:20:00,31.22,31.25,31.18,31.21,228200.0,18.2318,18.2494,18.2085,18.226,228200.0
2006-01-31 15:30:00,31.21,31.24,31.16,31.17,300400.0,18.226,18.2435,18.1968,18.2026,300400.0
2006-01-31 15:40:00,31.17,31.19,31.16,31.18,433000.0,18.2026,18.2143,18.1968,18.2085,433000.0
2006-01-31 15:50:00,31.18,31.18,31.17,31.18,708600.0,18.2085,18.2085,18.2026,18.2085,708600.0
2006-02-01 09:30:00,30.95,30.99,30.93,30.98,321000.0,18.2261,18.2497,18.2144,18.2438,321000.0
2006-02-01 09:40:00,30.98,30.98,30.9,30.9,192200.0,18.2438,18.2438,18.1967,18.1967,192200.0
2006-02-01 09:50:00,30.91,30.98,30.88,30.89,151200.0,18.2026,18.2438,18.1849,18.1908,151200.0
2006-02-01 10:00:00,30.89,30.89,30.8,30.85,310000.0,18.1908,18.1908,18.1378,18.1673,310000.0
2006-02-01 10:10:00,30.85,30.88,30.8,30.84,149600.0,18.1673,18.1849,18.1378,18.1614,149600.0
2006-02-01 10:20:00,30.84,30.93,30.82,30.91,189600.0,18.1614,18.2144,18.1496,18.2026,189600.0
2006-02-01 10:30:00,30.9,30.97,30.85,30.85,245800.0,18.1967,18.2379,18.1673,18.1673,245800.0
2006-02-01 10:40:00,30.85,30.86,30.82,30.85,243800.0,18.1673,18.1731,18.1496,18.1673,243800.0
2006-02-01 10:50:00,30.85,30.92,30.85,30.87,211600.0,18.1673,18.2085,18.1673,18.179,211600.0
2006-02-01 11:00:00,30.86,30.92,30.86,30.89,256600.0,18.1731,18.2085,18.1731,18.1908,256600.0
2006-02-01 11:10:00,30.89,30.89,30.84,30.86,221000.0,18.1908,18.1908,18.1614,18.1731,221000.0
2006-02-01 11:20:00,30.85,30.85,30.8,30.83,195400.0,18.1673,18.1673,18.1378,18.1555,195400.0
2006-02-01 11:30:00,30.83,30.83,30.78,30.81,274400.0,18.1555,18.1555,18.126,18.1437,274400.0
2006-02-01 11:40:00,30.79,30.81,30.75,30.78,159000.0,18.1319,18.1437,18.1084,18.126,159000.0
2006-02-01 11:50:00,30.78,30.82,30.76,30.77,207400.0,18.126,18.1496,18.1143,18.1201,207400.0
2006-02-01 12:00:00,30.77,30.82,30.77,30.82,111400.0,18.1201,18.1496,18.1201,18.1496,111400.0
2006-02-01 12:10:00,30.82,30.82,30.78,30.78,134000.0,18.1496,18.1496,18.126,18.126,134000.0
2006-02-01 12:20:00,30.79,30.82,30.78,30.8,115200.0,18.1319,18.1496,18.126,18.1378,115200.0
2006-02-01 12:30:00,30.81,30.83,30.8,30.83,98800.0,18.1437,18.1555,18.1378,18.1555,98800.0
2006-02-01 12:40:00,30.83,30.83,30.8,30.82,78000.0,18.1555,18.1555,18.1378,18.1496,78000.0
2006-02-01 12:50:00,30.81,30.82,30.8,30.8,160200.0,18.1437,18.1496,18.1378,18.1378,160200.0
2006-02-01 13:00:00,30.8,30.82,30.8,30.81,183400.0,18.1378,18.1496,18.1378,18.1437,183400.0
2006-02-01 13:10:00,30.81,30.82,30.75,30.77,264400.0,18.1437,18.1496,18.1084,18.1201,264400.0
2006-02-01 13:20:00,30.77,30.78,30.75,30.78,177800.0,18.1201,18.126,18.1084,18.126,177800.0
2006-02-01 13:30:00,30.77,30.8,30.75,30.76,385200.0,18.1201,18.1378,18.1084,18.1143,385200.0
2006-02-01 13:40:00,30.77,30.79,30.75,30.78,196800.0,18.1201,18.1319,18.1084,18.126,196800.0
2006-02-01 13:50:00,30.78,30.82,30.78,30.81,116600.0,18.126,18.1496,18.126,18.1437,116600.0
2006-02-01 14:00:00,30.8,30.86,30.79,30.84,185400.0,18.1378,18.1731,18.1319,18.1614,185400.0
2006-02-01 14:10:00,30.84,30.9,30.81,30.87,118200.0,18.1614,18.1967,18.1437,18.179,118200.0
2006-02-01 14:20:00,30.88,30.88,30.81,30.81,158800.0,18.1849,18.1849,18.1437,18.1437,158800.0
2006-02-01 14:30:00,30.82,30.88,30.82,30.85,159000.0,18.1496,18.1849,18.1496,18.1673,159000.0
2006-02-01 14:40:00,30.85,30.85,30.8,30.85,177000.0,18.1673,18.1673,18.1378,18.1673,177000.0
2006-02-01 14:50:00,30.85,30.87,30.83,30.86,165000.0,18.1673,18.179,18.1555,18.1731,165000.0
2006-02-01 15:00:00,30.86,30.9,30.84,30.89,117800.0,18.1731,18.1967,18.1614,18.1908,117800.0
2006-02-01 15:10:00,30.88,30.92,30.88,30.89,229800.0,18.1849,18.2085,18.1849,18.1908,229800.0
2006-02-01 15:20:00,30.89,30.93,30.89,30.91,157400.0,18.1908,18.2144,18.1908,18.2026,157400.0
2006-02-01 15:30:00,30.91,30.96,30.91,30.93,274600.0,18.2026,18.232,18.2026,18.2144,274600.0
2006-02-01 15:40:00,30.93,30.96,30.93,30.94,276200.0,18.2144,18.232,18.2144,18.2203,276200.0
2006-02-01 15:50:00,30.94,30.96,30.93,30.94,302800.0,18.2203,18.232,18.2144,18.2203,302800.0
2006-02-02 09:30:00,30.83,30.85,30.75,30.8,326600.0,18.1555,18.1673,18.1084,18.1378,326600.0
2006-02-02 09:40:00,30.78,30.83,30.75,30.79,176600.0,18.126,18.1555,18.1084,18.1319,176600.0
2006-02-02 09:50:00,30.79,30.85,30.77,30.85,202200.0,18.1319,18.1673,18.1201,18.1673,202200.0
2006-02-02 10:00:00,30.85,30.9,30.82,30.9,171800.0,18.1673,18.1967,18.1496,18.1967,171800.0
2006-02-02 10:10:00,30.89,30.89,30.81,30.86,106400.0,18.1908,18.1908,18.1437,18.1731,106400.0
2006-02-02 10:20:00,30.85,30.88,30.81,30.82,240400.0,18.1673,18.1849,18.1437,18.1496,240400.0
2006-02-02 10:30:00,30.82,30.84,30.81,30.82,280400.0,18.1496,18.1614,18.1437,18.1496,280400.0
2006-02-02 10:40:00,30.82,30.82,30.8,30.8,418200.0,18.1496,18.1496,18.1378,18.1378,418200.0
2006-02-02 10:50:00,30.79,30.8,30.75,30.77,167000.0,18.1319,18.1378,18.1084,18.1201,167000.0
2006-02-02 11:00:00,30.77,30.79,30.75,30.75,224000.0,18.1201,18.1319,18.1084,18.1084,224000.0
2006-02-02 11:10:00,30.75,30.79,30.75,30.77,166000.0,18.1084,18.1319,18.1084,18.1201,166000.0
2006-02-02 11:20:00,30.78,30.78,30.67,30.67,418200.0,18.126,18.126,18.0613,18.0613,418200.0
2006-02-02 11:30:00,30.67,30.68,30.65,30.68,433400.0,18.0613,18.0671,18.0495,18.0671,433400.0
2006-02-02 11:40:00,30.68,30.74,30.68,30.71,153000.0,18.0671,18.1025,18.0671,18.0848,153000.0
2006-02-02 11:50:00,30.71,30.71,30.66,30.68,140400.0,18.0848,18.0848,18.0554,18.0671,140400.0
2006-02-02 12:00:00,30.68,30.7,30.67,30.69,182200.0,18.0671,18.0789,18.0613,18.073,182200.0
2006-02-02 12:10:00,30.69,30.7,30.66,30.68,133400.0,18.073,18.0789,18.0554,18.0671,133400.0
2006-02-02 12:20:00,30.68,30.68,30.66,30.67,139200.0,18.0671,18.0671,18.0554,18.0613,139200.0
2006-02-02 12:30:00,30.67,30.7,30.66,30.68,70400.0,18.0613,18.0789,18.0554,18.0671,70400.0
2006-02-02 12:40:00,30.68,30.7,30.68,30.7,85800.0,18.0671,18.0789,18.0671,18.0789,85800.0
2006-02-02 12:50:00,30.69,30.71,30.68,30.68,184400.0,18.073,18.0848,18.0671,18.0671,184400.0
2006-02-02 13:00:00,30.68,30.7,30.66,30.68,144400.0,18.0671,18.0789,18.0554,18.0671,144400.0
2006-02-02 13:10:00,30.68,30.7,30.68,30.68,96400.0,18.0671,18.0789,18.0671,18.0671,96400.0
2006-02-02 13:20:00,30.68,30.72,30.66,30.66,116200.0,18.0671,18.0907,18.0554,18.0554,116200.0
2006-02-02 13:30:00,30.66,30.68,30.63,30.67,652600.0,18.0554,18.0671,18.0377,18.0613,652600.0
2006-02-02 13:40:00,30.68,30.72,30.65,30.69,140200.0,18.0671,18.0907,18.0495,18.073,140200.0
2006-02-02 13:50:00,30.69,30.73,30.68,30.71,105400.0,18.073,18.0966,18.0671,18.0848,105400.0
2006-02-02 14:00:00,30.72,30.74,30.7,30.72,77200.0,18.0907,18.1025,18.0789,18.0907,77200.0
2006-02-02 14:10:00,30.72,30.72,30.68,30.7,168400.0,18.0907,18.0907,18.0671,18.0789,168400.0
2006-02-02 14:20:00,30.71,30.71,30.68,30.68,94800.0,18.0848,18.0848,18.0671,18.0671,94800.0
2006-02-02 14:30:00,30.69,30.71,30.68,30.68,232400.0,18.073,18.0848,18.0671,18.0671,232400.0
2006-02-02 14:40:00,30.68,30.68,30.65,30.66,297600.0,18.0671,18.0671,18.0495,18.0554,297600.0
2006-02-02 14:50:00,30.66,30.66,30.61,30.61,328400.0,18.0554,18.0554,18.0259,18.0259,328400.0
2006-02-02 15:00:00,30.61,30.66,30.6,30.66,217400.0,18.0259,18.0554,18.02,18.0554,217400.0
2006-02-02 15:10:00,30.66,30.66,30.62,30.64,172600.0,18.0554,18.0554,18.0318,18.0436,172600.0
2006-02-02 15:20:00,30.64,30.68,30.61,30.64,195200.0,18.0436,18.0671,18.0259,18.0436,195200.0
2006-02-02 15:30:00,30.64,30.65,30.63,30.65,263400.0,18.0436,18.0495,18.0377,18.0495,263400.0
2006-02-02 15:40:00,30.65,30.65,30.61,30.64,281000.0,18.0495,18.0495,18.0259,18.0436,281000.0
2006-02-02 15:50:00,30.64,30.65,30.63,30.65,521400.0,18.0436,18.0495,18.0377,18.0495,521400.0
2006-02-03 09:30:00,30.43,30.43,30.36,30.4,535600.0,17.9199,17.9199,17.8787,17.9023,535600.0
2006-02-03 09:40:00,30.4,30.45,30.38,30.43,268000.0,17.9023,17.9317,17.8905,17.9199,268000.0
2006-02-03 09:50:00,30.43,30.46,30.38,30.38,300000.0,17.9199,17.9376,17.8905,17.8905,300000.0
2006-02-03 10:00:00,30.38,30.42,30.31,30.4,310600.0,17.8905,17.914,17.8493,17.9023,310600.0
2006-02-03 10:10:00,30.39,30.43,30.38,30.43,172800.0,17.8964,17.9199,17.8905,17.9199,172800.0
2006-02-03 10:20:00,30.43,30.47,30.41,30.45,172800.0,17.9199,17.9435,17.9081,17.9317,172800.0
2006-02-03 10:30:00,30.45,30.53,30.45,30.52,170000.0,17.9317,17.9788,17.9317,17.9729,170000.0
2006-02-03 10:40:00,30.5,30.61,30.5,30.57,209200.0,17.9611,18.0259,17.9611,18.0024,209200.0
2006-02-03 10:50:00,30.57,30.61,30.53,30.61,165600.0,18.0024,18.0259,17.9788,18.0259,165600.0
2006-02-03 11:00:00,30.6,30.61,30.53,30.55,146400.0,18.02,18.0259,17.9788,17.9906,146400.0
2006-02-03 11:10:00,30.56,30.56,30.5,30.52,167000.0,17.9965,17.9965,17.9611,17.9729,167000.0
2006-02-03 11:20:00,30.52,30.56,30.5,30.53,127200.0,17.9729,17.9965,17.9611,17.9788,127200.0
2006-02-03 11:30:00,30.54,30.63,30.51,30.59,191800.0,17.9847,18.0377,17.967,18.0141,191800.0
2006-02-03 11:40:00,30.59,30.64,30.57,30.59,145200.0,18.0141,18.0436,18.0024,18.0141,145200.0
2006-02-03 11:50:00,30.59,30.62,30.54,30.56,139800.0,18.0141,18.0318,17.9847,17.9965,139800.0
2006-02-03 12:00:00,30.55,30.56,30.5,30.5,125600.0,17.9906,17.9965,17.9611,17.9611,125600.0
2006-02-03 12:10:00,30.5,30.5,30.47,30.49,244000.0,17.9611,17.9611,17.9435,17.9553,244000.0
2006-02-03 12:20:00,30.49,30.5,30.48,30.5,142600.0,17.9553,17.9611,17.9494,17.9611,142600.0
2006-02-03 12:30:00,30.5,30.54,30.5,30.53,99600.0,17.9611,17.9847,17.9611,17.9788,99600.0
2006-02-03 12:40:00,30.53,30.53,30.5,30.52,69600.0,17.9788,17.9788,17.9611,17.9729,69600.0
2006-02-03 12:50:00,30.52,30.52,30.5,30.52,99200.0,17.9729,17.9729,17.9611,17.9729,99200.0
2006-02-03 13:00:00,30.51,30.55,30.5,30.54,75200.0,17.967,17.9906,17.9611,17.9847,75200.0
2006-02-03 13:10:00,30.54,30.63,30.54,30.63,156400.0,17.9847,18.0377,17.9847,18.0377,156400.0
2006-02-03 13:20:00,30.61,30.72,30.61,30.7,220800.0,18.0259,18.0907,18.0259,18.0789,220800.0
2006-02-03 13:30:00,30.69,30.72,30.68,30.7,98200.0,18.073,18.0907,18.0671,18.0789,98200.0
2006-02-03 13:40:00,30.7,30.71,30.65,30.66,136600.0,18.0789,18.0848,18.0495,18.0554,136600.0
2006-02-03 13:50:00,30.66,30.66,30.63,30.64,130000.0,18.0554,18.0554,18.0377,18.0436,130000.0
2006-02-03 14:00:00,30.64,30.64,30.58,30.59,220000.0,18.0436,18.0436,18.0083,18.0141,220000.0
2006-02-03 14:10:00,30.58,30.59,30.52,30.53,207200.0,18.0083,18.0141,17.9729,17.9788,207200.0
2006-02-03 14:20:00,30.53,30.56,30.53,30.54,155200.0,17.9788,17.9965,17.9788,17.9847,155200.0
2006-02-03 14:30:00,30.54,30.57,30.51,30.56,106600.0,17.9847,18.0024,17.967,17.9965,106600.0
2006-02-03 14:40:00,30.55,30.58,30.53,30.57,141200.0,17.9906,18.0083,17.9788,18.0024,141200.0
2006-02-03 14:50:00,30.57,30.57,30.55,30.56,108800.0,18.0024,18.0024,17.9906,17.9965,108800.0
2006-02-03 15:00:00,30.56,30.6,30.53,30.59,243800.0,17.9965,18.02,17.9788,18.0141,243800.0
2006-02-03 15:10:00,30.6,30.6,30.57,30.58,168800.0,18.02,18.02,18.0024,18.0083,168800.0
2006-02-03 15:20:00,30.57,30.59,30.56,30.56,203200.0,18.0024,18.0141,17.9965,17.9965,203200.0
2006-02-03 15:30:00,30.56,30.56,30.49,30.53,293800.0,17.9965,17.9965,17.9553,17.9788,293800.0
2006-02-03 15:40:00,30.52,30.53,30.5,30.5,249800.0,17.9729,17.9788,17.9611,17.9611,249800.0
2006-02-03 15:50:00,30.5,30.53,30.44,30.5,391000.0,17.9611,17.9788,17.9258,17.9611,391000.0
2006-02-06 09:30:00,30.43,30.53,30.38,30.42,409600.0,17.9199,17.9788,17.8905,17.914,409600.0
2006-02-06 09:40:00,30.41,30.47,30.37,30.38,168400.0,17.9081,17.9435,17.8846,17.8905,168400.0
2006-02-06 09:50:00,30.38,30.42,30.34,30.38,239200.0,17.8905,17.914,17.8669,17.8905,239200.0
2006-02-06 10:00:00,30.38,30.41,30.35,30.35,164400.0,17.8905,17.9081,17.8728,17.8728,164400.0
2006-02-06 10:10:00,30.35,30.43,30.35,30.42,215000.0,17.8728,17.9199,17.8728,17.914,215000.0
2006-02-06 10:20:00,30.41,30.43,30.38,30.38,207600.0,17.9081,17.9199,17.8905,17.8905,207600.0
2006-02-06 10:30:00,30.38,30.43,30.35,30.43,204600.0,17.8905,17.9199,17.8728,17.9199,204600.0
2006-02-06 10:40:00,30.42,30.45,30.41,30.43,201400.0,17.914,17.9317,17.9081,17.9199,201400.0
2006-02-06 10:50:00,30.43,30.43,30.4,30.41,230800.0,17.9199,17.9199,17.9023,17.9081,230800.0
2006-02-06 11:00:00,30.4,30.43,30.4,30.42,142000.0,17.9023,17.9199,17.9023,17.914,142000.0
2006-02-06 11:10:00,30.41,30.43,30.4,30.43,77600.0,17.9081,17.9199,17.9023,17.9199,77600.0
2006-02-06 11:20:00,30.43,30.45,30.4,30.41,82200.0,17.9199,17.9317,17.9023,17.9081,82200.0
2006-02-06 11:30:00,30.41,30.44,30.41,30.42,142800.0,17.9081,17.9258,17.9081,17.914,142800.0
2006-02-06 11:40:00,30.42,30.44,30.42,30.42,95200.0,17.914,17.9258,17.914,17.914,95200.0
2006-02-06 11:50:00,30.43,30.43,30.42,30.42,85400.0,17.9199,17.9199,17.914,17.914,85400.0
2006-02-06 12:00:00,30.43,30.48,30.43,30.46,137800.0,17.9199,17.9494,17.9199,17.9376,137800.0
2006-02-06 12:10:00,30.45,30.46,30.43,30.44,372000.0,17.9317,17.9376,17.9199,17.9258,372000.0
2006-02-06 12:20:00,30.44,30.45,30.43,30.43,361200.0,17.9258,17.9317,17.9199,17.9199,361200.0
2006-02-06 12:30:00,30.43,30.47,30.43,30.45,156800.0,17.9199,17.9435,17.9199,17.9317,156800.0
2006-02-06 12:40:00,30.46,30.47,30.45,30.46,77200.0,17.9376,17.9435,17.9317,17.9376,77200.0
2006-02-06 12:50:00,30.46,30.47,30.45,30.47,68000.0,17.9376,17.9435,17.9317,17.9435,68000.0
2006-02-06 13:00:00,30.46,30.47,30.46,30.47,101800.0,17.9376,17.9435,17.9376,17.9435,101800.0
2006-02-06 13:10:00,30.48,30.51,30.47,30.5,88800.0,17.9494,17.967,17.9435,17.9611,88800.0
2006-02-06 13:20:00,30.5,30.5,30.49,30.5,118200.0,17.9611,17.9611,17.9553,17.9611,118200.0
2006-02-06 13:30:00,30.5,30.53,30.47,30.5,164600.0,17.9611,17.9788,17.9435,17.9611,164600.0
2006-02-06 13:40:00,30.5,30.5,30.48,30.49,135800.0,17.9611,17.9611,17.9494,17.9553,135800.0
2006-02-06 13:50:00,30.49,30.5,30.47,30.47,125200.0,17.9553,17.9611,17.9435,17.9435,125200.0
2006-02-06 14:00:00,30.47,30.51,30.43,30.5,173600.0,17.9435,17.967,17.9199,17.9611,173600.0
2006-02-06 14:10:00,30.5,30.52,30.49,30.51,106600.0,17.9611,17.9729,17.9553,17.967,106600.0
2006-02-06 14:20:00,30.5,30.54,30.5,30.53,76000.0,17.9611,17.9847,17.9611,17.9788,76000.0
2006-02-06 14:30:00,30.53,30.55,30.53,30.54,130000.0,17.9788,17.9906,17.9788,17.9847,130000.0
2006-02-06 14:40:00,30.54,30.54,30.5,30.51,123000.0,17.9847,17.9847,17.9611,17.967,123000.0
2006-02-06 14:50:00,30.5,30.55,30.5,30.53,184400.0,17.9611,17.9906,17.9611,17.9788,184400.0
2006-02-06 15:00:00,30.53,30.55,30.53,30.53,137600.0,17.9788,17.9906,17.9788,17.9788,137600.0
2006-02-06 15:10:00,30.53,30.56,30.53,30.55,148400.0,17.9788,17.9965,17.9788,17.9906,148400.0
2006-02-06 15:20:00,30.56,30.58,30.54,30.56,158000.0,17.9965,18.0083,17.9847,17.9965,158000.0
2006-02-06 15:30:00,30.56,30.56,30.5,30.54,259200.0,17.9965,17.9965,17.9611,17.9847,259200.0
2006-02-06 15:40:00,30.54,30.6,30.53,30.58,242800.0,17.9847,18.02,17.9788,18.0083,242800.0
2006-02-06 15:50:00,30.57,30.57,30.53,30.54,167200.0,18.0024,18.0024,17.9788,17.9847,167200.0
2006-02-07 09:30:00,30.5,30.58,30.5,30.56,211200.0,17.9611,18.0083,17.9611,17.9965,211200.0
2006-02-07 09:40:00,30.55,30.67,30.55,30.61,208000.0,17.9906,18.0613,17.9906,18.0259,208000.0
2006-02-07 09:50:00,30.61,30.64,30.59,30.62,187800.0,18.0259,18.0436,18.0141,18.0318,187800.0
2006-02-07 10:00:00,30.62,30.62,30.59,30.61,182400.0,18.0318,18.0318,18.0141,18.0259,182400.0
2006-02-07 10:10:00,30.61,30.61,30.58,30.58,137000.0,18.0259,18.0259,18.0083,18.0083,137000.0
2006-02-07 10:20:00,30.58,30.58,30.5,30.54,291000.0,18.0083,18.0083,17.9611,17.9847,291000.0
2006-02-07 10:30:00,30.54,30.54,30.51,30.52,161600.0,17.9847,17.9847,17.967,17.9729,161600.0
2006-02-07 10:40:00,30.52,30.52,30.45,30.5,263200.0,17.9729,17.9729,17.9317,17.9611,263200.0
2006-02-07 10:50:00,30.5,30.55,30.45,30.53,249200.0,17.9611,17.9906,17.9317,17.9788,249200.0
2006-02-07 11:00:00,30.53,30.54,30.51,30.53,128600.0,17.9788,17.9847,17.967,17.9788,128600.0
2006-02-07 11:10:00,30.53,30.55,30.5,30.51,113600.0,17.9788,17.9906,17.9611,17.967,113600.0
2006-02-07 11:20:00,30.52,30.61,30.5,30.59,160600.0,17.9729,18.0259,17.9611,18.0141,160600.0
2006-02-07 11:30:00,30.59,30.63,30.57,30.58,155800.0,18.0141,18.0377,18.0024,18.0083,155800.0
2006-02-07 11:40:00,30.59,30.64,30.58,30.6,151400.0,18.0141,18.0436,18.0083,18.02,151400.0
2006-02-07 11:50:00,30.6,30.67,30.58,30.65,203400.0,18.02,18.0613,18.0083,18.0495,203400.0
2006-02-07 12:00:00,30.65,30.66,30.61,30.63,122600.0,18.0495,18.0554,18.0259,18.0377,122600.0
2006-02-07 12:10:00,30.63,30.63,30.56,30.59,180000.0,18.0377,18.0377,17.9965,18.0141,180000.0
2006-02-07 12:20:00,30.6,30.64,30.59,30.61,96000.0,18.02,18.0436,18.0141,18.0259,96000.0
2006-02-07 12:30:00,30.61,30.65,30.6,30.61,153600.0,18.0259,18.0495,18.02,18.0259,153600.0
2006-02-07 12:40:00,30.61,30.64,30.59,30.59,110800.0,18.0259,18.0436,18.0141,18.0141,110800.0
2006-02-07 12:50:00,30.59,30.61,30.59,30.61,86200.0,18.0141,18.0259,18.0141,18.0259,86200.0
2006-02-07 13:00:00,30.61,30.62,30.57,30.6,317800.0,18.0259,18.0318,18.0024,18.02,317800.0
2006-02-07 13:10:00,30.59,30.6,30.56,30.59,179000.0,18.0141,18.02,17.9965,18.0141,179000.0
2006-02-07 13:20:00,30.59,30.61,30.59,30.61,203600.0,18.0141,18.0259,18.0141,18.0259,203600.0
2006-02-07 13:30:00,30.61,30.63,30.6,30.61,209600.0,18.0259,18.0377,18.02,18.0259,209600.0
2006-02-07 13:40:00,30.61,30.65,30.6,30.62,190400.0,18.0259,18.0495,18.02,18.0318,190400.0
2006-02-07 13:50:00,30.62,30.68,30.6,30.66,198600.0,18.0318,18.0671,18.02,18.0554,198600.0
2006-02-07 14:00:00,30.66,30.68,30.62,30.63,144800.0,18.0554,18.0671,18.0318,18.0377,144800.0
2006-02-07 14:10:00,30.63,30.65,30.61,30.64,107400.0,18.0377,18.0495,18.0259,18.0436,107400.0
2006-02-07 14:20:00,30.64,30.68,30.6,30.67,190800.0,18.0436,18.0671,18.02,18.0613,190800.0
2006-02-07 14:30:00,30.67,30.68,30.61,30.63,171800.0,18.0613,18.0671,18.0259,18.0377,171800.0
2006-02-07 14:40:00,30.63,30.63,30.59,30.61,159600.0,18.0377,18.0377,18.0141,18.0259,159600.0
2006-02-07 14:50:00,30.61,30.63,30.58,30.6,170200.0,18.0259,18.0377,18.0083,18.02,170200.0
2006-02-07 15:00:00,30.6,30.61,30.57,30.58,202000.0,18.02,18.0259,18.0024,18.0083,202000.0
2006-02-07 15:10:00,30.57,30.63,30.55,30.62,206600.0,18.0024,18.0377,17.9906,18.0318,206600.0
2006-02-07 15:20:00,30.61,30.61,30.57,30.58,200000.0,18.0259,18.0259,18.0024,18.0083,200000.0
2006-02-07 15:30:00,30.58,30.62,30.57,30.61,282000.0,18.0083,18.0318,18.0024,18.0259,282000.0
2006-02-07 15:40:00,30.61,30.64,30.58,30.59,194000.0,18.0259,18.0436,18.0083,18.0141,194000.0
2006-02-07 15:50:00,30.59,30.61,30.55,30.57,280800.0,18.0141,18.0259,17.9906,18.0024,280800.0
2006-02-08 09:30:00,30.5,30.52,30.42,30.52,390000.0,17.9611,17.9729,17.914,17.9729,390000.0
2006-02-08 09:40:00,30.53,30.55,30.48,30.48,208200.0,17.9788,17.9906,17.9494,17.9494,208200.0
2006-02-08 09:50:00,30.48,30.55,30.45,30.49,182600.0,17.9494,17.9906,17.9317,17.9553,182600.0
2006-02-08 10:00:00,30.49,30.55,30.42,30.45,200400.0,17.9553,17.9906,17.914,17.9317,200400.0
2006-02-08 10:10:00,30.45,30.53,30.4,30.4,196200.0,17.9317,17.9788,17.9023,17.9023,196200.0
2006-02-08 10:20:00,30.4,30.47,30.4,30.47,317800.0,17.9023,17.9435,17.9023,17.9435,317800.0
2006-02-08 10:30:00,30.46,30.47,30.41,30.42,183000.0,17.9376,17.9435,17.9081,17.914,183000.0
2006-02-08 10:40:00,30.42,30.43,30.4,30.42,120000.0,17.914,17.9199,17.9023,17.914,120000.0
2006-02-08 10:50:00,30.42,30.46,30.42,30.45,135200.0,17.914,17.9376,17.914,17.9317,135200.0
2006-02-08 11:00:00,30.45,30.48,30.45,30.48,98600.0,17.9317,17.9494,17.9317,17.9494,98600.0
2006-02-08 11:10:00,30.48,30.52,30.41,30.49,129600.0,17.9494,17.9729,17.9081,17.9553,129600.0
2006-02-08 11:20:00,30.49,30.5,30.45,30.47,127800.0,17.9553,17.9611,17.9317,17.9435,127800.0
2006-02-08 11:30:00,30.47,30.47,30.44,30.46,90200.0,17.9435,17.9435,17.9258,17.9376,90200.0
2006-02-08 11:40:00,30.46,30.49,30.44,30.46,83400.0,17.9376,17.9553,17.9258,17.9376,83400.0
2006-02-08 11:50:00,30.46,30.48,30.45,30.48,87400.0,17.9376,17.9494,17.9317,17.9494,87400.0
2006-02-08 12:00:00,30.47,30.52,30.47,30.49,109400.0,17.9435,17.9729,17.9435,17.9553,109400.0
2006-02-08 12:10:00,30.49,30.52,30.48,30.5,61400.0,17.9553,17.9729,17.9494,17.9611,61400.0
2006-02-08 12:20:00,30.5,30.54,30.5,30.52,56400.0,17.9611,17.9847,17.9611,17.9729,56400.0
2006-02-08 12:30:00,30.52,30.52,30.49,30.5,82400.0,17.9729,17.9729,17.9553,17.9611,82400.0
2006-02-08 12:40:00,30.49,30.55,30.49,30.53,54800.0,17.9553,17.9906,17.9553,17.9788,54800.0
2006-02-08 12:50:00,30.53,30.53,30.5,30.5,87400.0,17.9788,17.9788,17.9611,17.9611,87400.0
2006-02-08 13:00:00,30.5,30.53,30.5,30.52,102600.0,17.9611,17.9788,17.9611,17.9729,102600.0
2006-02-08 13:10:00,30.52,30.52,30.48,30.48,113200.0,17.9729,17.9729,17.9494,17.9494,113200.0
2006-02-08 13:20:00,30.48,30.5,30.46,30.5,105400.0,17.9494,17.9611,17.9376,17.9611,105400.0
2006-02-08 13:30:00,30.5,30.53,30.47,30.5,129200.0,17.9611,17.9788,17.9435,17.9611,129200.0
2006-02-08 13:40:00,30.5,30.57,30.5,30.55,192800.0,17.9611,18.0024,17.9611,17.9906,192800.0
2006-02-08 13:50:00,30.54,30.58,30.52,30.57,89600.0,17.9847,18.0083,17.9729,18.0024,89600.0
2006-02-08 14:00:00,30.57,30.61,30.55,30.55,118000.0,18.0024,18.0259,17.9906,17.9906,118000.0
2006-02-08 14:10:00,30.56,30.57,30.52,30.52,107200.0,17.9965,18.0024,17.9729,17.9729,107200.0
2006-02-08 14:20:00,30.53,30.58,30.52,30.57,84000.0,17.9788,18.0083,17.9729,18.0024,84000.0
2006-02-08 14:30:00,30.57,30.61,30.57,30.6,178600.0,18.0024,18.0259,18.0024,18.02,178600.0
2006-02-08 14:40:00,30.6,30.62,30.6,30.6,119000.0,18.02,18.0318,18.02,18.02,119000.0
2006-02-08 14:50:00,30.6,30.63,30.6,30.6,105800.0,18.02,18.0377,18.02,18.02,105800.0
2006-02-08 15:00:00,30.6,30.68,30.58,30.67,213600.0,18.02,18.0671,18.0083,18.0613,213600.0
2006-02-08 15:10:00,30.68,30.68,30.64,30.65,183200.0,18.0671,18.0671,18.0436,18.0495,183200.0
2006-02-08 15:20:00,30.66,30.73,30.65,30.73,255200.0,18.0554,18.0966,18.0495,18.0966,255200.0
2006-02-08 15:30:00,30.72,30.73,30.67,30.67,164200.0,18.0907,18.0966,18.0613,18.0613,164200.0
2006-02-08 15:40:00,30.67,30.69,30.65,30.68,270400.0,18.0613,18.073,18.0495,18.0671,270400.0
2006-02-08 15:50:00,30.68,30.69,30.67,30.67,251200.0,18.0671,18.073,18.0613,18.0613,251200.0
2006-02-09 09:30:00,30.61,30.67,30.52,30.53,359400.0,18.0259,18.0613,17.9729,17.9788,359400.0
2006-02-09 09:40:00,30.53,30.58,30.5,30.58,283800.0,17.9788,18.0083,17.9611,18.0083,283800.0
2006-02-09 09:50:00,30.58,30.61,30.56,30.58,333800.0,18.0083,18.0259,17.9965,18.0083,333800.0
2006-02-09 10:00:00,30.58,30.6,30.55,30.56,282600.0,18.0083,18.02,17.9906,17.9965,282600.0
2006-02-09 10:10:00,30.56,30.56,30.52,30.54,158800.0,17.9965,17.9965,17.9729,17.9847,158800.0
2006-02-09 10:20:00,30.54,30.65,30.53,30.64,129800.0,17.9847,18.0495,17.9788,18.0436,129800.0
2006-02-09 10:30:00,30.64,30.67,30.61,30.63,188400.0,18.0436,18.0613,18.0259,18.0377,188400.0
2006-02-09 10:40:00,30.64,30.65,30.61,30.64,145800.0,18.0436,18.0495,18.0259,18.0436,145800.0
2006-02-09 10:50:00,30.64,30.68,30.63,30.68,91000.0,18.0436,18.0671,18.0377,18.0671,91000.0
2006-02-09 11:00:00,30.67,30.68,30.64,30.67,162800.0,18.0613,18.0671,18.0436,18.0613,162800.0
2006-02-09 11:10:00,30.67,30.68,30.65,30.66,102600.0,18.0613,18.0671,18.0495,18.0554,102600.0
2006-02-09 11:20:00,30.66,30.73,30.66,30.73,66200.0,18.0554,18.0966,18.0554,18.0966,66200.0
2006-02-09 11:30:00,30.73,30.79,30.73,30.79,128200.0,18.0966,18.1319,18.0966,18.1319,128200.0
2006-02-09 11:40:00,30.79,30.8,30.72,30.74,133600.0,18.1319,18.1378,18.0907,18.1025,133600.0
2006-02-09 11:50:00,30.74,30.75,30.7,30.72,133400.0,18.1025,18.1084,18.0789,18.0907,133400.0
2006-02-09 12:00:00,30.72,30.74,30.69,30.71,90600.0,18.0907,18.1025,18.073,18.0848,90600.0
2006-02-09 12:10:00,30.7,30.75,30.7,30.74,102200.0,18.0789,18.1084,18.0789,18.1025,102200.0
2006-02-09 12:20:00,30.74,30.78,30.73,30.77,77600.0,18.1025,18.126,18.0966,18.1201,77600.0
2006-02-09 12:30:00,30.77,30.8,30.74,30.78,120600.0,18.1201,18.1378,18.1025,18.126,120600.0
2006-02-09 12:40:00,30.78,30.78,30.74,30.75,105200.0,18.126,18.126,18.1025,18.1084,105200.0
2006-02-09 12:50:00,30.75,30.78,30.73,30.73,137000.0,18.1084,18.126,18.0966,18.0966,137000.0
2006-02-09 13:00:00,30.73,30.8,30.72,30.77,201400.0,18.0966,18.1378,18.0907,18.1201,201400.0
2006-02-09 13:10:00,30.77,30.82,30.76,30.76,373800.0,18.1201,18.1496,18.1143,18.1143,373800.0
2006-02-09 13:20:00,30.77,30.79,30.72,30.75,214000.0,18.1201,18.1319,18.0907,18.1084,214000.0
2006-02-09 13:30:00,30.75,30.76,30.74,30.75,165200.0,18.1084,18.1143,18.1025,18.1084,165200.0
2006-02-09 13:40:00,30.75,30.77,30.74,30.75,153400.0,18.1084,18.1201,18.1025,18.1084,153400.0
2006-02-09 13:50:00,30.75,30.79,30.75,30.76,119400.0,18.1084,18.1319,18.1084,18.1143,119400.0
2006-02-09 14:00:00,30.77,30.77,30.71,30.71,202600.0,18.1201,18.1201,18.0848,18.0848,202600.0
2006-02-09 14:10:00,30.72,30.72,30.68,30.68,150600.0,18.0907,18.0907,18.0671,18.0671,150600.0
2006-02-09 14:20:00,30.69,30.73,30.68,30.71,96600.0,18.073,18.0966,18.0671,18.0848,96600.0
2006-02-09 14:30:00,30.7,30.71,30.69,30.7,280400.0,18.0789,18.0848,18.073,18.0789,280400.0
2006-02-09 14:40:00,30.7,30.72,30.69,30.71,287000.0,18.0789,18.0907,18.073,18.0848,287000.0
2006-02-09 14:50:00,30.71,30.72,30.71,30.71,134200.0,18.0848,18.0907,18.0848,18.0848,134200.0
2006-02-09 15:00:00,30.72,30.72,30.68,30.71,190600.0,18.0907,18.0907,18.0671,18.0848,190600.0
2006-02-09 15:10:00,30.71,30.73,30.68,30.68,113400.0,18.0848,18.0966,18.0671,18.0671,113400.0
2006-02-09 15:20:00,30.68,30.73,30.67,30.68,175600.0,18.0671,18.0966,18.0613,18.0671,175600.0
2006-02-09 15:30:00,30.68,30.7,30.63,30.66,178600.0,18.0671,18.0789,18.0377,18.0554,178600.0
2006-02-09 15:40:00,30.65,30.66,30.6,30.64,153200.0,18.0495,18.0554,18.02,18.0436,153200.0
2006-02-09 15:50:00,30.64,30.66,30.62,30.63,234600.0,18.0436,18.0554,18.0318,18.0377,234600.0
2006-02-10 09:30:00,30.64,30.73,30.59,30.73,267200.0,18.0436,18.0966,18.0141,18.0966,267200.0
2006-02-10 09:40:00,30.73,30.77,30.65,30.76,258000.0,18.0966,18.1201,18.0495,18.1143,258000.0
2006-02-10 09:50:00,30.76,30.82,30.75,30.77,141400.0,18.1143,18.1496,18.1084,18.1201,141400.0
2006-02-10 10:00:00,30.77,30.77,30.65,30.65,169200.0,18.1201,18.1201,18.0495,18.0495,169200.0
2006-02-10 10:10:00,30.65,30.67,30.63,30.66,119000.0,18.0495,18.0613,18.0377,18.0554,119000.0
2006-02-10 10:20:00,30.66,30.69,30.65,30.67,160800.0,18.0554,18.073,18.0495,18.0613,160800.0
2006-02-10 10:30:00,30.67,30.69,30.6,30.61,226200.0,18.0613,18.073,18.02,18.0259,226200.0
2006-02-10 10:40:00,30.6,30.68,30.59,30.64,224600.0,18.02,18.0671,18.0141,18.0436,224600.0
2006-02-10 10:50:00,30.64,30.68,30.63,30.68,207000.0,18.0436,18.0671,18.0377,18.0671,207000.0
2006-02-10 11:00:00,30.67,30.7,30.63,30.64,231400.0,18.0613,18.0789,18.0377,18.0436,231400.0
2006-02-10 11:10:00,30.63,30.64,30.6,30.61,103400.0,18.0377,18.0436,18.02,18.0259,103400.0
2006-02-10 11:20:00,30.61,30.66,30.6,30.6,139600.0,18.0259,18.0554,18.02,18.02,139600.0
2006-02-10 11:30:00,30.59,30.61,30.58,30.61,121200.0,18.0141,18.0259,18.0083,18.0259,121200.0
2006-02-10 11:40:00,30.61,30.62,30.6,30.61,71000.0,18.0259,18.0318,18.02,18.0259,71000.0
2006-02-10 11:50:00,30.61,30.63,30.59,30.59,175200.0,18.0259,18.0377,18.0141,18.0141,175200.0
2006-02-10 12:00:00,30.59,30.65,30.58,30.63,104400.0,18.0141,18.0495,18.0083,18.0377,104400.0
2006-02-10 12:10:00,30.62,30.64,30.61,30.63,72200.0,18.0318,18.0436,18.0259,18.0377,72200.0
2006-02-10 12:20:00,30.64,30.68,30.61,30.63,75000.0,18.0436,18.0671,18.0259,18.0377,75000.0
2006-02-10 12:30:00,30.63,30.65,30.61,30.65,81600.0,18.0377,18.0495,18.0259,18.0495,81600.0
2006-02-10 12:40:00,30.64,30.65,30.6,30.61,120000.0,18.0436,18.0495,18.02,18.0259,120000.0
2006-02-10 12:50:00,30.61,30.62,30.59,30.6,104800.0,18.0259,18.0318,18.0141,18.02,104800.0
2006-02-10 13:00:00,30.59,30.63,30.58,30.63,72000.0,18.0141,18.0377,18.0083,18.0377,72000.0
2006-02-10 13:10:00,30.62,30.67,30.62,30.64,108600.0,18.0318,18.0613,18.0318,18.0436,108600.0
2006-02-10 13:20:00,30.64,30.65,30.59,30.6,122800.0,18.0436,18.0495,18.0141,18.02,122800.0
2006-02-10 13:30:00,30.59,30.67,30.57,30.66,96600.0,18.0141,18.0613,18.0024,18.0554,96600.0
2006-02-10 13:40:00,30.66,30.66,30.6,30.63,86400.0,18.0554,18.0554,18.02,18.0377,86400.0
2006-02-10 13:50:00,30.63,30.67,30.63,30.67,74000.0,18.0377,18.0613,18.0377,18.0613,74000.0
2006-02-10 14:00:00,30.67,30.72,30.66,30.7,222200.0,18.0613,18.0907,18.0554,18.0789,222200.0
2006-02-10 14:10:00,30.7,30.73,30.69,30.72,137800.0,18.0789,18.0966,18.073,18.0907,137800.0
2006-02-10 14:20:00,30.72,30.77,30.7,30.74,111200.0,18.0907,18.1201,18.0789,18.1025,111200.0
2006-02-10 14:30:00,30.74,30.79,30.74,30.78,138600.0,18.1025,18.1319,18.1025,18.126,138600.0
2006-02-10 14:40:00,30.79,30.79,30.76,30.78,113000.0,18.1319,18.1319,18.1143,18.126,113000.0
2006-02-10 14:50:00,30.78,30.79,30.76,30.79,309600.0,18.126,18.1319,18.1143,18.1319,309600.0
2006-02-10 15:00:00,30.79,30.88,30.79,30.88,261400.0,18.1319,18.1849,18.1319,18.1849,261400.0
2006-02-10 15:10:00,30.88,30.97,30.88,30.96,316400.0,18.1849,18.2379,18.1849,18.232,316400.0
2006-02-10 15:20:00,30.95,30.96,30.89,30.9,237600.0,18.2261,18.232,18.1908,18.1967,237600.0
2006-02-10 15:30:00,30.9,30.92,30.86,30.86,184400.0,18.1967,18.2085,18.1731,18.1731,184400.0
2006-02-10 15:40:00,30.86,30.88,30.85,30.86,191400.0,18.1731,18.1849,18.1673,18.1731,191400.0
2006-02-10 15:50:00,30.86,30.89,30.85,30.86,211400.0,18.1731,18.1908,18.1673,18.1731,211400.0
2006-02-13 09:30:00,30.78,30.85,30.77,30.83,203200.0,18.126,18.1673,18.1201,18.1555,203200.0
2006-02-13 09:40:00,30.83,30.85,30.8,30.81,283400.0,18.1555,18.1673,18.1378,18.1437,283400.0
2006-02-13 09:50:00,30.81,30.81,30.75,30.77,127400.0,18.1437,18.1437,18.1084,18.1201,127400.0
2006-02-13 10:00:00,30.77,30.78,30.71,30.74,120600.0,18.1201,18.126,18.0848,18.1025,120600.0
2006-02-13 10:10:00,30.74,30.75,30.72,30.72,144400.0,18.1025,18.1084,18.0907,18.0907,144400.0
2006-02-13 10:20:00,30.72,30.74,30.68,30.72,142200.0,18.0907,18.1025,18.0671,18.0907,142200.0
2006-02-13 10:30:00,30.72,30.73,30.68,30.7,125200.0,18.0907,18.0966,18.0671,18.0789,125200.0
2006-02-13 10:40:00,30.7,30.71,30.68,30.68,106400.0,18.0789,18.0848,18.0671,18.0671,106400.0
2006-02-13 10:50:00,30.68,30.71,30.65,30.66,184800.0,18.0671,18.0848,18.0495,18.0554,184800.0
2006-02-13 11:00:00,30.66,30.68,30.65,30.65,120200.0,18.0554,18.0671,18.0495,18.0495,120200.0
2006-02-13 11:10:00,30.65,30.67,30.64,30.64,93800.0,18.0495,18.0613,18.0436,18.0436,93800.0
2006-02-13 11:20:00,30.64,30.66,30.63,30.64,70600.0,18.0436,18.0554,18.0377,18.0436,70600.0
2006-02-13 11:30:00,30.63,30.65,30.63,30.63,83200.0,18.0377,18.0495,18.0377,18.0377,83200.0
2006-02-13 11:40:00,30.63,30.66,30.61,30.61,127800.0,18.0377,18.0554,18.0259,18.0259,127800.0
2006-02-13 11:50:00,30.61,30.66,30.6,30.66,91600.0,18.0259,18.0554,18.02,18.0554,91600.0
2006-02-13 12:00:00,30.66,30.72,30.66,30.7,79200.0,18.0554,18.0907,18.0554,18.0789,79200.0
2006-02-13 12:10:00,30.7,30.74,30.7,30.74,101800.0,18.0789,18.1025,18.0789,18.1025,101800.0
2006-02-13 12:20:00,30.74,30.75,30.73,30.74,99400.0,18.1025,18.1084,18.0966,18.1025,99400.0
2006-02-13 12:30:00,30.74,30.75,30.73,30.75,118600.0,18.1025,18.1084,18.0966,18.1084,118600.0
2006-02-13 12:40:00,30.75,30.77,30.73,30.77,110600.0,18.1084,18.1201,18.0966,18.1201,110600.0
2006-02-13 12:50:00,30.77,30.79,30.75,30.75,85000.0,18.1201,18.1319,18.1084,18.1084,85000.0
2006-02-13 13:00:00,30.76,30.78,30.75,30.77,44800.0,18.1143,18.126,18.1084,18.1201,44800.0
2006-02-13 13:10:00,30.77,30.78,30.73,30.74,82400.0,18.1201,18.126,18.0966,18.1025,82400.0
2006-02-13 13:20:00,30.74,30.76,30.74,30.75,65200.0,18.1025,18.1143,18.1025,18.1084,65200.0
2006-02-13 13:30:00,30.75,30.76,30.71,30.72,204200.0,18.1084,18.1143,18.0848,18.0907,204200.0
2006-02-13 13:40:00,30.71,30.74,30.71,30.71,168600.0,18.0848,18.1025,18.0848,18.0848,168600.0
2006-02-13 13:50:00,30.72,30.74,30.71,30.72,63800.0,18.0907,18.1025,18.0848,18.0907,63800.0
2006-02-13 14:00:00,30.72,30.74,30.72,30.73,77200.0,18.0907,18.1025,18.0907,18.0966,77200.0
2006-02-13 14:10:00,30.73,30.77,30.73,30.74,373000.0,18.0966,18.1201,18.0966,18.1025,373000.0
2006-02-13 14:20:00,30.74,30.78,30.74,30.77,49000.0,18.1025,18.126,18.1025,18.1201,49000.0
2006-02-13 14:30:00,30.77,30.79,30.75,30.75,40400.0,18.1201,18.1319,18.1084,18.1084,40400.0
2006-02-13 14:40:00,30.75,30.76,30.75,30.75,112400.0,18.1084,18.1143,18.1084,18.1084,112400.0
2006-02-13 14:50:00,30.75,30.75,30.74,30.75,178800.0,18.1084,18.1084,18.1025,18.1084,178800.0
2006-02-13 15:00:00,30.75,30.78,30.74,30.75,84200.0,18.1084,18.126,18.1025,18.1084,84200.0
2006-02-13 15:10:00,30.75,30.83,30.75,30.83,212400.0,18.1084,18.1555,18.1084,18.1555,212400.0
2006-02-13 15:20:00,30.83,30.85,30.8,30.8,113800.0,18.1555,18.1673,18.1378,18.1378,113800.0
2006-02-13 15:30:00,30.81,30.86,30.81,30.84,123200.0,18.1437,18.1731,18.1437,18.1614,123200.0
2006-02-13 15:40:00,30.84,30.87,30.83,30.86,206200.0,18.1614,18.179,18.1555,18.1731,206200.0
2006-02-13 15:50:00,30.86,30.88,30.83,30.84,197800.0,18.1731,18.1849,18.1555,18.1614,197800.0
2006-02-14 09:30:00,30.95,30.98,30.9,30.93,235600.0,18.2261,18.2438,18.1967,18.2144,235600.0
2006-02-14 09:40:00,30.93,30.99,30.91,30.96,112000.0,18.2144,18.2497,18.2026,18.232,112000.0
2006-02-14 09:50:00,30.96,30.98,30.91,30.98,137600.0,18.232,18.2438,18.2026,18.2438,137600.0
2006-02-14 10:00:00,30.99,31.06,30.98,31.05,204400.0,18.2497,18.2909,18.2438,18.285,204400.0
2006-02-14 10:10:00,31.06,31.07,31.0,31.01,105600.0,18.2909,18.2968,18.2556,18.2615,105600.0
2006-02-14 10:20:00,31.0,31.02,30.97,30.98,162200.0,18.2556,18.2674,18.2379,18.2438,162200.0
2006-02-14 10:30:00,30.97,30.98,30.89,30.91,117200.0,18.2379,18.2438,18.1908,18.2026,117200.0
2006-02-14 10:40:00,30.91,31.08,30.91,31.08,359000.0,18.2026,18.3027,18.2026,18.3027,359000.0
2006-02-14 10:50:00,31.08,31.16,31.06,31.15,232200.0,18.3027,18.3498,18.2909,18.3439,232200.0
2006-02-14 11:00:00,31.14,31.23,31.13,31.17,198400.0,18.338,18.391,18.3321,18.3557,198400.0
2006-02-14 11:10:00,31.17,31.28,31.17,31.26,238000.0,18.3557,18.4205,18.3557,18.4087,238000.0
2006-02-14 11:20:00,31.25,31.3,31.23,31.29,215000.0,18.4028,18.4323,18.391,18.4264,215000.0
2006-02-14 11:30:00,31.29,31.35,31.28,31.33,250200.0,18.4264,18.4617,18.4205,18.4499,250200.0
2006-02-14 11:40:00,31.32,31.38,31.32,31.37,258000.0,18.444,18.4794,18.444,18.4735,258000.0
2006-02-14 11:50:00,31.36,31.59,31.36,31.51,523000.0,18.4676,18.603,18.4676,18.5559,523000.0
2006-02-14 12:00:00,31.51,31.53,31.43,31.44,259600.0,18.5559,18.5677,18.5088,18.5147,259600.0
2006-02-14 12:10:00,31.45,31.46,31.38,31.42,147200.0,18.5206,18.5265,18.4794,18.5029,147200.0
2006-02-14 12:20:00,31.42,31.42,31.34,31.34,134200.0,18.5029,18.5029,18.4558,18.4558,134200.0
2006-02-14 12:30:00,31.34,31.38,31.33,31.36,89800.0,18.4558,18.4794,18.4499,18.4676,89800.0
2006-02-14 12:40:00,31.37,31.4,31.36,31.36,117200.0,18.4735,18.4911,18.4676,18.4676,117200.0
2006-02-14 12:50:00,31.36,31.36,31.28,31.29,125000.0,18.4676,18.4676,18.4205,18.4264,125000.0
2006-02-14 13:00:00,31.29,31.29,31.25,31.26,126800.0,18.4264,18.4264,18.4028,18.4087,126800.0
2006-02-14 13:10:00,31.26,31.34,31.25,31.31,225400.0,18.4087,18.4558,18.4028,18.4381,225400.0
2006-02-14 13:20:00,31.31,31.32,31.3,31.3,118400.0,18.4381,18.444,18.4323,18.4323,118400.0
2006-02-14 13:30:00,31.3,31.32,31.27,31.28,125200.0,18.4323,18.444,18.4146,18.4205,125200.0
2006-02-14 13:40:00,31.28,31.39,31.28,31.36,161000.0,18.4205,18.4853,18.4205,18.4676,161000.0
2006-02-14 13:50:00,31.36,31.37,31.32,31.32,115800.0,18.4676,18.4735,18.444,18.444,115800.0
2006-02-14 14:00:00,31.32,31.46,31.32,31.46,172600.0,18.444,18.5265,18.444,18.5265,172600.0
2006-02-14 14:10:00,31.46,31.5,31.45,31.46,278400.0,18.5265,18.55,18.5206,18.5265,278400.0
2006-02-14 14:20:00,31.46,31.48,31.4,31.47,160000.0,18.5265,18.5383,18.4911,18.5324,160000.0
2006-02-14 14:30:00,31.47,31.52,31.45,31.46,183200.0,18.5324,18.5618,18.5206,18.5265,183200.0
2006-02-14 14:40:00,31.46,31.47,31.39,31.39,136600.0,18.5265,18.5324,18.4853,18.4853,136600.0
2006-02-14 14:50:00,31.39,31.39,31.34,31.35,136200.0,18.4853,18.4853,18.4558,18.4617,136200.0
2006-02-14 15:00:00,31.35,31.37,31.31,31.31,169200.0,18.4617,18.4735,18.4381,18.4381,169200.0
2006-02-14 15:10:00,31.31,31.33,31.3,31.32,149200.0,18.4381,18.4499,18.4323,18.444,149200.0
2006-02-14 15:20:00,31.33,31.36,31.32,31.32,188800.0,18.4499,18.4676,18.444,18.444,188800.0
2006-02-14 15:30:00,31.32,31.37,31.31,31.35,260600.0,18.444,18.4735,18.4381,18.4617,260600.0
2006-02-14 15:40:00,31.35,31.36,31.25,31.25,419600.0,18.4617,18.4676,18.4028,18.4028,419600.0
2006-02-14 15:50:00,31.25,31.33,31.25,31.33,577400.0,18.4028,18.4499,18.4028,18.4499,577400.0
2006-02-15 09:30:00,31.33,31.49,31.32,31.43,492200.0,18.4499,18.5441,18.444,18.5088,492200.0
2006-02-15 09:40:00,31.43,31.48,31.41,31.43,161200.0,18.5088,18.5383,18.497,18.5088,161200.0
2006-02-15 09:50:00,31.43,31.56,31.43,31.55,280200.0,18.5088,18.5854,18.5088,18.5795,280200.0
2006-02-15 10:00:00,31.55,31.55,31.35,31.52,480200.0,18.5795,18.5795,18.4617,18.5618,480200.0
2006-02-15 10:10:00,31.51,31.68,31.49,31.64,447200.0,18.5559,18.656,18.5441,18.6325,447200.0
2006-02-15 10:20:00,31.64,31.7,31.59,31.61,312800.0,18.6325,18.6678,18.603,18.6148,312800.0
2006-02-15 10:30:00,31.61,31.7,31.56,31.58,198800.0,18.6148,18.6678,18.5854,18.5971,198800.0
2006-02-15 10:40:00,31.58,31.65,31.57,31.62,163800.0,18.5971,18.6384,18.5913,18.6207,163800.0
2006-02-15 10:50:00,31.62,31.64,31.56,31.56,155800.0,18.6207,18.6325,18.5854,18.5854,155800.0
2006-02-15 11:00:00,31.56,31.56,31.49,31.5,173600.0,18.5854,18.5854,18.5441,18.55,173600.0
2006-02-15 11:10:00,31.5,31.51,31.45,31.45,272400.0,18.55,18.5559,18.5206,18.5206,272400.0
2006-02-15 11:20:00,31.46,31.46,31.4,31.41,149400.0,18.5265,18.5265,18.4911,18.497,149400.0
2006-02-15 11:30:00,31.4,31.49,31.4,31.45,344200.0,18.4911,18.5441,18.4911,18.5206,344200.0
2006-02-15 11:40:00,31.45,31.51,31.45,31.5,153000.0,18.5206,18.5559,18.5206,18.55,153000.0
2006-02-15 11:50:00,31.49,31.5,31.47,31.47,194000.0,18.5441,18.55,18.5324,18.5324,194000.0
2006-02-15 12:00:00,31.47,31.51,31.46,31.51,234000.0,18.5324,18.5559,18.5265,18.5559,234000.0
2006-02-15 12:10:00,31.51,31.54,31.43,31.47,238200.0,18.5559,18.5736,18.5088,18.5324,238200.0
2006-02-15 12:20:00,31.47,31.52,31.47,31.5,103400.0,18.5324,18.5618,18.5324,18.55,103400.0
2006-02-15 12:30:00,31.5,31.53,31.49,31.5,143800.0,18.55,18.5677,18.5441,18.55,143800.0
2006-02-15 12:40:00,31.5,31.52,31.49,31.49,122200.0,18.55,18.5618,18.5441,18.5441,122200.0
2006-02-15 12:50:00,31.49,31.55,31.49,31.52,138200.0,18.5441,18.5795,18.5441,18.5618,138200.0
2006-02-15 13:00:00,31.52,31.56,31.52,31.54,583200.0,18.5618,18.5854,18.5618,18.5736,583200.0
2006-02-15 13:10:00,31.54,31.57,31.53,31.56,115200.0,18.5736,18.5913,18.5677,18.5854,115200.0
2006-02-15 13:20:00,31.57,31.64,31.57,31.63,136600.0,18.5913,18.6325,18.5913,18.6266,136600.0
2006-02-15 13:30:00,31.63,31.66,31.63,31.64,173600.0,18.6266,18.6443,18.6266,18.6325,173600.0
2006-02-15 13:40:00,31.64,31.64,31.61,31.63,124400.0,18.6325,18.6325,18.6148,18.6266,124400.0
2006-02-15 13:50:00,31.63,31.7,31.63,31.66,176200.0,18.6266,18.6678,18.6266,18.6443,176200.0
2006-02-15 14:00:00,31.67,31.67,31.62,31.64,226800.0,18.6501,18.6501,18.6207,18.6325,226800.0
2006-02-15 14:10:00,31.64,31.67,31.64,31.67,127800.0,18.6325,18.6501,18.6325,18.6501,127800.0
2006-02-15 14:20:00,31.67,31.73,31.66,31.72,162400.0,18.6501,18.6855,18.6443,18.6796,162400.0
2006-02-15 14:30:00,31.72,31.74,31.67,31.68,179800.0,18.6796,18.6914,18.6501,18.656,179800.0
2006-02-15 14:40:00,31.68,31.71,31.67,31.68,151400.0,18.656,18.6737,18.6501,18.656,151400.0
2006-02-15 14:50:00,31.68,31.68,31.63,31.66,238800.0,18.656,18.656,18.6266,18.6443,238800.0
2006-02-15 15:00:00,31.66,31.67,31.58,31.65,271400.0,18.6443,18.6501,18.5971,18.6384,271400.0
2006-02-15 15:10:00,31.65,31.68,31.64,31.68,234400.0,18.6384,18.656,18.6325,18.656,234400.0
2006-02-15 15:20:00,31.68,31.71,31.67,31.7,372600.0,18.656,18.6737,18.6501,18.6678,372600.0
2006-02-15 15:30:00,31.69,31.71,31.68,31.69,411000.0,18.6619,18.6737,18.656,18.6619,411000.0
2006-02-15 15:40:00,31.7,31.72,31.69,31.71,364600.0,18.6678,18.6796,18.6619,18.6737,364600.0
2006-02-15 15:50:00,31.71,31.74,31.68,31.73,624200.0,18.6737,18.6914,18.656,18.6855,624200.0
2006-02-16 09:30:00,31.68,31.73,31.5,31.65,393200.0,18.656,18.6855,18.55,18.6384,393200.0
2006-02-16 09:40:00,31.66,31.71,31.66,31.68,225200.0,18.6443,18.6737,18.6443,18.656,225200.0
2006-02-16 09:50:00,31.68,31.69,31.63,31.64,174800.0,18.656,18.6619,18.6266,18.6325,174800.0
2006-02-16 10:00:00,31.64,31.73,31.62,31.73,222400.0,18.6325,18.6855,18.6207,18.6855,222400.0
2006-02-16 10:10:00,31.72,31.75,31.7,31.71,143600.0,18.6796,18.6973,18.6678,18.6737,143600.0
2006-02-16 10:20:00,31.7,31.75,31.7,31.75,157000.0,18.6678,18.6973,18.6678,18.6973,157000.0
2006-02-16 10:30:00,31.75,31.78,31.75,31.77,131000.0,18.6973,18.7149,18.6973,18.709,131000.0
2006-02-16 10:40:00,31.76,31.8,31.75,31.8,117000.0,18.7031,18.7267,18.6973,18.7267,117000.0
2006-02-16 10:50:00,31.8,31.85,31.79,31.83,239800.0,18.7267,18.7561,18.7208,18.7444,239800.0
2006-02-16 11:00:00,31.83,31.84,31.82,31.83,211600.0,18.7444,18.7503,18.7385,18.7444,211600.0
2006-02-16 11:10:00,31.83,31.84,31.78,31.8,132800.0,18.7444,18.7503,18.7149,18.7267,132800.0
2006-02-16 11:20:00,31.79,31.81,31.79,31.81,154200.0,18.7208,18.7326,18.7208,18.7326,154200.0
2006-02-16 11:30:00,31.81,31.86,31.79,31.8,181600.0,18.7326,18.762,18.7208,18.7267,181600.0
2006-02-16 11:40:00,31.81,31.85,31.8,31.83,110600.0,18.7326,18.7561,18.7267,18.7444,110600.0
2006-02-16 11:50:00,31.84,31.86,31.83,31.85,83200.0,18.7503,18.762,18.7444,18.7561,83200.0
2006-02-16 12:00:00,31.85,31.88,31.84,31.85,118200.0,18.7561,18.7738,18.7503,18.7561,118200.0
2006-02-16 12:10:00,31.85,31.93,31.84,31.86,199800.0,18.7561,18.8033,18.7503,18.762,199800.0
2006-02-16 12:20:00,31.86,31.94,31.86,31.94,188800.0,18.762,18.8091,18.762,18.8091,188800.0
2006-02-16 12:30:00,31.94,31.96,31.92,31.93,145200.0,18.8091,18.8209,18.7974,18.8033,145200.0
2006-02-16 12:40:00,31.93,31.96,31.93,31.93,445200.0,18.8033,18.8209,18.8033,18.8033,445200.0
2006-02-16 12:50:00,31.93,31.97,31.93,31.96,174400.0,18.8033,18.8268,18.8033,18.8209,174400.0
2006-02-16 13:00:00,31.96,31.96,31.91,31.95,123800.0,18.8209,18.8209,18.7915,18.815,123800.0
2006-02-16 13:10:00,31.95,31.95,31.94,31.95,73400.0,18.815,18.815,18.8091,18.815,73400.0
2006-02-16 13:20:00,31.94,31.94,31.92,31.93,88400.0,18.8091,18.8091,18.7974,18.8033,88400.0
2006-02-16 13:30:00,31.94,31.99,31.93,31.95,140000.0,18.8091,18.8386,18.8033,18.815,140000.0
2006-02-16 13:40:00,31.95,31.96,31.93,31.95,139200.0,18.815,18.8209,18.8033,18.815,139200.0
2006-02-16 13:50:00,31.95,31.95,31.91,31.95,211600.0,18.815,18.815,18.7915,18.815,211600.0
2006-02-16 14:00:00,31.95,31.98,31.95,31.97,113800.0,18.815,18.8327,18.815,18.8268,113800.0
2006-02-16 14:10:00,31.97,32.0,31.97,31.99,161400.0,18.8268,18.8445,18.8268,18.8386,161400.0
2006-02-16 14:20:00,31.98,31.99,31.97,31.97,104600.0,18.8327,18.8386,18.8268,18.8268,104600.0
2006-02-16 14:30:00,31.97,32.0,31.92,31.93,151400.0,18.8268,18.8445,18.7974,18.8033,151400.0
2006-02-16 14:40:00,31.93,31.99,31.92,31.99,212200.0,18.8033,18.8386,18.7974,18.8386,212200.0
2006-02-16 14:50:00,31.98,31.98,31.93,31.97,176200.0,18.8327,18.8327,18.8033,18.8268,176200.0
2006-02-16 15:00:00,31.98,31.98,31.93,31.93,197000.0,18.8327,18.8327,18.8033,18.8033,197000.0
2006-02-16 15:10:00,31.93,31.93,31.91,31.93,95000.0,18.8033,18.8033,18.7915,18.8033,95000.0
2006-02-16 15:20:00,31.93,31.97,31.93,31.95,170400.0,18.8033,18.8268,18.8033,18.815,170400.0
2006-02-16 15:30:00,31.95,31.96,31.88,31.9,719200.0,18.815,18.8209,18.7738,18.7856,719200.0
2006-02-16 15:40:00,31.9,31.96,31.9,31.95,406000.0,18.7856,18.8209,18.7856,18.815,406000.0
2006-02-16 15:50:00,31.95,32.0,31.95,31.97,566800.0,18.815,18.8445,18.815,18.8268,566800.0
2006-02-17 09:30:00,31.98,32.02,31.96,31.97,1634800.0,18.8327,18.8563,18.8209,18.8268,1634800.0
2006-02-17 09:40:00,31.97,32.0,31.9,31.93,117400.0,18.8268,18.8445,18.7856,18.8033,117400.0
2006-02-17 09:50:00,31.9,31.96,31.85,31.91,140800.0,18.7856,18.8209,18.7561,18.7915,140800.0
2006-02-17 10:00:00,31.91,31.95,31.86,31.86,167400.0,18.7915,18.815,18.762,18.762,167400.0
2006-02-17 10:10:00,31.86,31.86,31.73,31.76,264000.0,18.762,18.762,18.6855,18.7031,264000.0
2006-02-17 10:20:00,31.77,31.77,31.69,31.73,139400.0,18.709,18.709,18.6619,18.6855,139400.0
2006-02-17 10:30:00,31.72,31.79,31.72,31.75,88400.0,18.6796,18.7208,18.6796,18.6973,88400.0
2006-02-17 10:40:00,31.75,31.82,31.75,31.81,83200.0,18.6973,18.7385,18.6973,18.7326,83200.0
2006-02-17 10:50:00,31.81,31.81,31.75,31.77,768200.0,18.7326,18.7326,18.6973,18.709,768200.0
2006-02-17 11:00:00,31.77,31.77,31.7,31.75,204800.0,18.709,18.709,18.6678,18.6973,204800.0
2006-02-17 11:10:00,31.75,31.8,31.73,31.78,133400.0,18.6973,18.7267,18.6855,18.7149,133400.0
2006-02-17 11:20:00,31.78,31.78,31.75,31.76,82200.0,18.7149,18.7149,18.6973,18.7031,82200.0
2006-02-17 11:30:00,31.77,31.78,31.75,31.78,54600.0,18.709,18.7149,18.6973,18.7149,54600.0
2006-02-17 11:40:00,31.78,31.84,31.76,31.84,65800.0,18.7149,18.7503,18.7031,18.7503,65800.0
2006-02-17 11:50:00,31.84,31.85,31.82,31.84,93800.0,18.7503,18.7561,18.7385,18.7503,93800.0
2006-02-17 12:00:00,31.85,31.86,31.81,31.86,86200.0,18.7561,18.762,18.7326,18.762,86200.0
2006-02-17 12:10:00,31.86,31.86,31.82,31.85,59200.0,18.762,18.762,18.7385,18.7561,59200.0
2006-02-17 12:20:00,31.85,31.86,31.79,31.8,111200.0,18.7561,18.762,18.7208,18.7267,111200.0
2006-02-17 12:30:00,31.8,31.8,31.75,31.76,152000.0,18.7267,18.7267,18.6973,18.7031,152000.0
2006-02-17 12:40:00,31.75,31.77,31.74,31.77,45800.0,18.6973,18.709,18.6914,18.709,45800.0
2006-02-17 12:50:00,31.77,31.79,31.75,31.78,89000.0,18.709,18.7208,18.6973,18.7149,89000.0
2006-02-17 13:00:00,31.78,31.8,31.77,31.77,46800.0,18.7149,18.7267,18.709,18.709,46800.0
2006-02-17 13:10:00,31.77,31.79,31.76,31.79,33600.0,18.709,18.7208,18.7031,18.7208,33600.0
2006-02-17 13:20:00,31.79,31.79,31.75,31.76,59400.0,18.7208,18.7208,18.6973,18.7031,59400.0
2006-02-17 13:30:00,31.77,31.82,31.76,31.81,48800.0,18.709,18.7385,18.7031,18.7326,48800.0
2006-02-17 13:40:00,31.81,31.84,31.81,31.84,36400.0,18.7326,18.7503,18.7326,18.7503,36400.0
2006-02-17 13:50:00,31.84,31.84,31.81,31.81,38800.0,18.7503,18.7503,18.7326,18.7326,38800.0
2006-02-17 14:00:00,31.82,31.82,31.79,31.79,46600.0,18.7385,18.7385,18.7208,18.7208,46600.0
2006-02-17 14:10:00,31.79,31.8,31.79,31.79,31000.0,18.7208,18.7267,18.7208,18.7208,31000.0
2006-02-17 14:20:00,31.8,31.82,31.78,31.82,54800.0,18.7267,18.7385,18.7149,18.7385,54800.0
2006-02-17 14:30:00,31.82,31.82,31.79,31.81,80400.0,18.7385,18.7385,18.7208,18.7326,80400.0
2006-02-17 14:40:00,31.81,31.82,31.8,31.8,63600.0,18.7326,18.7385,18.7267,18.7267,63600.0
2006-02-17 14:50:00,31.8,31.83,31.78,31.82,134200.0,18.7267,18.7444,18.7149,18.7385,134200.0
2006-02-17 15:00:00,31.81,31.83,31.8,31.82,88200.0,18.7326,18.7444,18.7267,18.7385,88200.0
2006-02-17 15:10:00,31.83,31.83,31.75,31.78,139600.0,18.7444,18.7444,18.6973,18.7149,139600.0
2006-02-17 15:20:00,31.78,31.79,31.77,31.77,96600.0,18.7149,18.7208,18.709,18.709,96600.0
2006-02-17 15:30:00,31.78,31.78,31.74,31.77,225200.0,18.7149,18.7149,18.6914,18.709,225200.0
2006-02-17 15:40:00,31.77,31.8,31.77,31.79,153400.0,18.709,18.7267,18.709,18.7208,153400.0
2006-02-17 15:50:00,31.79,31.82,31.78,31.79,315800.0,18.7208,18.7385,18.7149,18.7208,315800.0
2006-02-21 09:30:00,31.9,31.92,31.82,31.86,380600.0,18.7856,18.7974,18.7385,18.762,380600.0
2006-02-21 09:40:00,31.86,31.92,31.85,31.89,192000.0,18.762,18.7974,18.7561,18.7797,192000.0
2006-02-21 09:50:00,31.89,31.9,31.84,31.84,308800.0,18.7797,18.7856,18.7503,18.7503,308800.0
2006-02-21 10:00:00,31.86,31.9,31.8,31.8,342200.0,18.762,18.7856,18.7267,18.7267,342200.0
2006-02-21 10:10:00,31.8,31.8,31.72,31.72,117200.0,18.7267,18.7267,18.6796,18.6796,117200.0
2006-02-21 10:20:00,31.72,31.72,31.65,31.67,223000.0,18.6796,18.6796,18.6384,18.6501,223000.0
2006-02-21 10:30:00,31.67,31.71,31.65,31.7,144000.0,18.6501,18.6737,18.6384,18.6678,144000.0
2006-02-21 10:40:00,31.7,31.73,31.7,31.72,161800.0,18.6678,18.6855,18.6678,18.6796,161800.0
2006-02-21 10:50:00,31.73,31.74,31.68,31.69,213200.0,18.6855,18.6914,18.656,18.6619,213200.0
2006-02-21 11:00:00,31.68,31.72,31.62,31.63,468400.0,18.656,18.6796,18.6207,18.6266,468400.0
2006-02-21 11:10:00,31.62,31.67,31.62,31.66,121800.0,18.6207,18.6501,18.6207,18.6443,121800.0
2006-02-21 11:20:00,31.66,31.66,31.61,31.66,128800.0,18.6443,18.6443,18.6148,18.6443,128800.0
2006-02-21 11:30:00,31.66,31.67,31.63,31.64,151000.0,18.6443,18.6501,18.6266,18.6325,151000.0
2006-02-21 11:40:00,31.64,31.64,31.61,31.61,113400.0,18.6325,18.6325,18.6148,18.6148,113400.0
2006-02-21 11:50:00,31.61,31.62,31.55,31.57,163600.0,18.6148,18.6207,18.5795,18.5913,163600.0
2006-02-21 12:00:00,31.57,31.61,31.55,31.58,140400.0,18.5913,18.6148,18.5795,18.5971,140400.0
2006-02-21 12:10:00,31.58,31.61,31.58,31.61,90200.0,18.5971,18.6148,18.5971,18.6148,90200.0
2006-02-21 12:20:00,31.6,31.61,31.58,31.59,69800.0,18.6089,18.6148,18.5971,18.603,69800.0
2006-02-21 12:30:00,31.59,31.64,31.56,31.63,68000.0,18.603,18.6325,18.5854,18.6266,68000.0
2006-02-21 12:40:00,31.63,31.68,31.63,31.68,134400.0,18.6266,18.656,18.6266,18.656,134400.0
2006-02-21 12:50:00,31.68,31.68,31.63,31.63,56200.0,18.656,18.656,18.6266,18.6266,56200.0
2006-02-21 13:00:00,31.63,31.65,31.62,31.64,124200.0,18.6266,18.6384,18.6207,18.6325,124200.0
2006-02-21 13:10:00,31.64,31.65,31.61,31.61,59400.0,18.6325,18.6384,18.6148,18.6148,59400.0
2006-02-21 13:20:00,31.61,31.65,31.58,31.65,118400.0,18.6148,18.6384,18.5971,18.6384,118400.0
2006-02-21 13:30:00,31.65,31.71,31.64,31.69,79800.0,18.6384,18.6737,18.6325,18.6619,79800.0
2006-02-21 13:40:00,31.7,31.7,31.66,31.67,50200.0,18.6678,18.6678,18.6443,18.6501,50200.0
2006-02-21 13:50:00,31.67,31.7,31.65,31.66,62600.0,18.6501,18.6678,18.6384,18.6443,62600.0
2006-02-21 14:00:00,31.66,31.73,31.63,31.65,185000.0,18.6443,18.6855,18.6266,18.6384,185000.0
2006-02-21 14:10:00,31.65,31.68,31.6,31.65,163400.0,18.6384,18.656,18.6089,18.6384,163400.0
2006-02-21 14:20:00,31.65,31.66,31.6,31.65,153800.0,18.6384,18.6443,18.6089,18.6384,153800.0
2006-02-21 14:30:00,31.65,31.67,31.63,31.66,151400.0,18.6384,18.6501,18.6266,18.6443,151400.0
2006-02-21 14:40:00,31.66,31.72,31.65,31.72,154400.0,18.6443,18.6796,18.6384,18.6796,154400.0
2006-02-21 14:50:00,31.72,31.72,31.67,31.68,110200.0,18.6796,18.6796,18.6501,18.656,110200.0
2006-02-21 15:00:00,31.67,31.7,31.66,31.7,83200.0,18.6501,18.6678,18.6443,18.6678,83200.0
2006-02-21 15:10:00,31.69,31.71,31.68,31.71,81000.0,18.6619,18.6737,18.656,18.6737,81000.0
2006-02-21 15:20:00,31.71,31.75,31.71,31.74,131600.0,18.6737,18.6973,18.6737,18.6914,131600.0
2006-02-21 15:30:00,31.74,31.75,31.73,31.74,99800.0,18.6914,18.6973,18.6855,18.6914,99800.0
2006-02-21 15:40:00,31.75,31.78,31.74,31.77,152800.0,18.6973,18.7149,18.6914,18.709,152800.0
2006-02-21 15:50:00,31.77,31.77,31.73,31.75,208800.0,18.709,18.709,18.6855,18.6973,208800.0
2006-02-22 09:30:00,31.9,31.95,31.86,31.94,378800.0,18.7856,18.815,18.762,18.8091,378800.0
2006-02-22 09:40:00,31.95,31.99,31.94,31.96,310600.0,18.815,18.8386,18.8091,18.8209,310600.0
2006-02-22 09:50:00,31.95,31.96,31.9,31.9,206000.0,18.815,18.8209,18.7856,18.7856,206000.0
2006-02-22 10:00:00,31.9,32.0,31.88,31.96,310000.0,18.7856,18.8445,18.7738,18.8209,310000.0
2006-02-22 10:10:00,31.96,32.0,31.92,32.0,271000.0,18.8209,18.8445,18.7974,18.8445,271000.0
2006-02-22 10:20:00,32.0,32.04,31.99,31.99,221400.0,18.8445,18.868,18.8386,18.8386,221400.0
2006-02-22 10:30:00,32.0,32.08,31.99,32.07,163600.0,18.8445,18.8916,18.8386,18.8857,163600.0
2006-02-22 10:40:00,32.08,32.1,32.05,32.05,201200.0,18.8916,18.9034,18.8739,18.8739,201200.0
2006-02-22 10:50:00,32.06,32.13,32.06,32.12,132600.0,18.8798,18.921,18.8798,18.9151,132600.0
2006-02-22 11:00:00,32.12,32.2,32.1,32.15,296600.0,18.9151,18.9623,18.9034,18.9328,296600.0
2006-02-22 11:10:00,32.15,32.16,32.12,32.14,117000.0,18.9328,18.9387,18.9151,18.9269,117000.0
2006-02-22 11:20:00,32.14,32.24,32.14,32.23,196400.0,18.9269,18.9858,18.9269,18.9799,196400.0
2006-02-22 11:30:00,32.23,32.24,32.21,32.22,237200.0,18.9799,18.9858,18.9681,18.974,237200.0
2006-02-22 11:40:00,32.21,32.22,32.17,32.18,218400.0,18.9681,18.974,18.9446,18.9505,218400.0
2006-02-22 11:50:00,32.18,32.2,32.18,32.19,106200.0,18.9505,18.9623,18.9505,18.9564,106200.0
2006-02-22 12:00:00,32.2,32.22,32.18,32.2,201200.0,18.9623,18.974,18.9505,18.9623,201200.0
2006-02-22 12:10:00,32.2,32.24,32.2,32.21,238000.0,18.9623,18.9858,18.9623,18.9681,238000.0
2006-02-22 12:20:00,32.21,32.24,32.2,32.24,142400.0,18.9681,18.9858,18.9623,18.9858,142400.0
2006-02-22 12:30:00,32.24,32.29,32.22,32.28,321200.0,18.9858,19.0153,18.974,19.0094,321200.0
2006-02-22 12:40:00,32.27,32.3,32.27,32.27,276600.0,19.0035,19.0211,19.0035,19.0035,276600.0
2006-02-22 12:50:00,32.28,32.28,32.19,32.19,138600.0,19.0094,19.0094,18.9564,18.9564,138600.0
2006-02-22 13:00:00,32.19,32.23,32.17,32.22,148400.0,18.9564,18.9799,18.9446,18.974,148400.0
2006-02-22 13:10:00,32.21,32.24,32.2,32.21,88000.0,18.9681,18.9858,18.9623,18.9681,88000.0
2006-02-22 13:20:00,32.22,32.27,32.2,32.27,109400.0,18.974,19.0035,18.9623,19.0035,109400.0
2006-02-22 13:30:00,32.27,32.27,32.23,32.24,77400.0,19.0035,19.0035,18.9799,18.9858,77400.0
2006-02-22 13:40:00,32.24,32.26,32.22,32.26,125600.0,18.9858,18.9976,18.974,18.9976,125600.0
2006-02-22 13:50:00,32.26,32.28,32.23,32.27,134800.0,18.9976,19.0094,18.9799,19.0035,134800.0
2006-02-22 14:00:00,32.27,32.28,32.24,32.24,73800.0,19.0035,19.0094,18.9858,18.9858,73800.0
2006-02-22 14:10:00,32.24,32.29,32.24,32.28,140800.0,18.9858,19.0153,18.9858,19.0094,140800.0
2006-02-22 14:20:00,32.28,32.3,32.24,32.24,120000.0,19.0094,19.0211,18.9858,18.9858,120000.0
2006-02-22 14:30:00,32.24,32.24,32.2,32.21,228200.0,18.9858,18.9858,18.9623,18.9681,228200.0
2006-02-22 14:40:00,32.22,32.26,32.21,32.22,168600.0,18.974,18.9976,18.9681,18.974,168600.0
2006-02-22 14:50:00,32.22,32.24,32.21,32.23,224600.0,18.974,18.9858,18.9681,18.9799,224600.0
2006-02-22 15:00:00,32.23,32.23,32.2,32.2,175600.0,18.9799,18.9799,18.9623,18.9623,175600.0
2006-02-22 15:10:00,32.2,32.2,32.16,32.17,185400.0,18.9623,18.9623,18.9387,18.9446,185400.0
2006-02-22 15:20:00,32.17,32.2,32.16,32.2,225200.0,18.9446,18.9623,18.9387,18.9623,225200.0
2006-02-22 15:30:00,32.2,32.24,32.16,32.17,357200.0,18.9623,18.9858,18.9387,18.9446,357200.0
2006-02-22 15:40:00,32.17,32.24,32.17,32.21,277800.0,18.9446,18.9858,18.9446,18.9681,277800.0
2006-02-22 15:50:00,32.21,32.24,32.17,32.22,461600.0,18.9681,18.9858,18.9446,18.974,461600.0
2006-02-23 09:30:00,32.15,32.18,32.09,32.11,277800.0,18.9328,18.9505,18.8975,18.9093,277800.0
2006-02-23 09:40:00,32.11,32.11,31.86,31.87,262600.0,18.9093,18.9093,18.762,18.7679,262600.0
2006-02-23 09:50:00,31.87,31.92,31.86,31.9,271800.0,18.7679,18.7974,18.762,18.7856,271800.0
2006-02-23 10:00:00,31.9,31.96,31.86,31.96,166200.0,18.7856,18.8209,18.762,18.8209,166200.0
2006-02-23 10:10:00,31.96,32.02,31.96,32.0,141600.0,18.8209,18.8563,18.8209,18.8445,141600.0
2006-02-23 10:20:00,32.01,32.08,32.0,32.08,166400.0,18.8504,18.8916,18.8445,18.8916,166400.0
2006-02-23 10:30:00,32.07,32.1,32.04,32.1,170400.0,18.8857,18.9034,18.868,18.9034,170400.0
2006-02-23 10:40:00,32.1,32.12,32.04,32.05,122800.0,18.9034,18.9151,18.868,18.8739,122800.0
2006-02-23 10:50:00,32.06,32.06,32.01,32.02,98400.0,18.8798,18.8798,18.8504,18.8563,98400.0
2006-02-23 11:00:00,32.02,32.02,31.96,31.98,149600.0,18.8563,18.8563,18.8209,18.8327,149600.0
2006-02-23 11:10:00,31.98,32.0,31.95,31.97,125000.0,18.8327,18.8445,18.815,18.8268,125000.0
2006-02-23 11:20:00,31.97,32.02,31.93,32.02,136800.0,18.8268,18.8563,18.8033,18.8563,136800.0
2006-02-23 11:30:00,32.02,32.02,31.99,32.0,74800.0,18.8563,18.8563,18.8386,18.8445,74800.0
2006-02-23 11:40:00,32.0,32.02,31.96,31.98,77800.0,18.8445,18.8563,18.8209,18.8327,77800.0
2006-02-23 11:50:00,31.98,31.98,31.95,31.96,75800.0,18.8327,18.8327,18.815,18.8209,75800.0
2006-02-23 12:00:00,31.96,32.02,31.93,32.02,40200.0,18.8209,18.8563,18.8033,18.8563,40200.0
2006-02-23 12:10:00,32.02,32.06,32.01,32.05,117200.0,18.8563,18.8798,18.8504,18.8739,117200.0
2006-02-23 12:20:00,32.04,32.09,32.03,32.08,68600.0,18.868,18.8975,18.8621,18.8916,68600.0
2006-02-23 12:30:00,32.08,32.16,32.07,32.16,133400.0,18.8916,18.9387,18.8857,18.9387,133400.0
2006-02-23 12:40:00,32.16,32.25,32.16,32.25,435800.0,18.9387,18.9917,18.9387,18.9917,435800.0
2006-02-23 12:50:00,32.26,32.31,32.26,32.29,238200.0,18.9976,19.027,18.9976,19.0153,238200.0
2006-02-23 13:00:00,32.29,32.33,32.27,32.31,165400.0,19.0153,19.0388,19.0035,19.027,165400.0
2006-02-23 13:10:00,32.33,32.35,32.3,32.34,135600.0,19.0388,19.0506,19.0211,19.0447,135600.0
2006-02-23 13:20:00,32.34,32.4,32.33,32.36,201200.0,19.0447,19.08,19.0388,19.0565,201200.0
2006-02-23 13:30:00,32.37,32.37,32.24,32.25,126400.0,19.0624,19.0624,18.9858,18.9917,126400.0
2006-02-23 13:40:00,32.24,32.27,32.24,32.27,50400.0,18.9858,19.0035,18.9858,19.0035,50400.0
2006-02-23 13:50:00,32.27,32.27,32.23,32.24,65200.0,19.0035,19.0035,18.9799,18.9858,65200.0
2006-02-23 14:00:00,32.24,32.25,32.22,32.22,65400.0,18.9858,18.9917,18.974,18.974,65400.0
2006-02-23 14:10:00,32.23,32.24,32.2,32.22,127400.0,18.9799,18.9858,18.9623,18.974,127400.0
2006-02-23 14:20:00,32.22,32.25,32.2,32.24,126000.0,18.974,18.9917,18.9623,18.9858,126000.0
2006-02-23 14:30:00,32.24,32.25,32.21,32.24,118800.0,18.9858,18.9917,18.9681,18.9858,118800.0
2006-02-23 14:40:00,32.24,32.29,32.22,32.27,117200.0,18.9858,19.0153,18.974,19.0035,117200.0
2006-02-23 14:50:00,32.27,32.27,32.2,32.23,106800.0,19.0035,19.0035,18.9623,18.9799,106800.0
2006-02-23 15:00:00,32.23,32.23,32.2,32.2,113000.0,18.9799,18.9799,18.9623,18.9623,113000.0
2006-02-23 15:10:00,32.2,32.21,32.17,32.18,125200.0,18.9623,18.9681,18.9446,18.9505,125200.0
2006-02-23 15:20:00,32.18,32.27,32.18,32.27,140800.0,18.9505,19.0035,18.9505,19.0035,140800.0
2006-02-23 15:30:00,32.27,32.28,32.2,32.21,363400.0,19.0035,19.0094,18.9623,18.9681,363400.0
2006-02-23 15:40:00,32.21,32.21,32.05,32.2,334800.0,18.9681,18.9681,18.8739,18.9623,334800.0
2006-02-23 15:50:00,32.2,32.22,32.18,32.19,454200.0,18.9623,18.974,18.9505,18.9564,454200.0
2006-02-24 09:30:00,32.32,32.32,32.21,32.3,389800.0,19.0329,19.0329,18.9681,19.0211,389800.0
2006-02-24 09:40:00,32.3,32.38,32.29,32.33,363600.0,19.0211,19.0683,19.0153,19.0388,363600.0
2006-02-24 09:50:00,32.33,32.35,32.3,32.34,170400.0,19.0388,19.0506,19.0211,19.0447,170400.0
2006-02-24 10:00:00,32.34,32.4,32.34,32.38,160600.0,19.0447,19.08,19.0447,19.0683,160600.0
2006-02-24 10:10:00,32.38,32.41,32.35,32.4,159800.0,19.0683,19.0859,19.0506,19.08,159800.0
2006-02-24 10:20:00,32.39,32.42,32.35,32.38,187200.0,19.0741,19.0918,19.0506,19.0683,187200.0
2006-02-24 10:30:00,32.38,32.39,32.3,32.33,140800.0,19.0683,19.0741,19.0211,19.0388,140800.0
2006-02-24 10:40:00,32.33,32.34,32.26,32.26,208600.0,19.0388,19.0447,18.9976,18.9976,208600.0
2006-02-24 10:50:00,32.26,32.27,32.17,32.2,208400.0,18.9976,19.0035,18.9446,18.9623,208400.0
2006-02-24 11:00:00,32.2,32.32,32.2,32.3,155200.0,18.9623,19.0329,18.9623,19.0211,155200.0
2006-02-24 11:10:00,32.32,32.33,32.29,32.31,239200.0,19.0329,19.0388,19.0153,19.027,239200.0
2006-02-24 11:20:00,32.32,32.35,32.31,32.33,111400.0,19.0329,19.0506,19.027,19.0388,111400.0
2006-02-24 11:30:00,32.33,32.35,32.31,32.32,112600.0,19.0388,19.0506,19.027,19.0329,112600.0
2006-02-24 11:40:00,32.32,32.33,32.26,32.28,102200.0,19.0329,19.0388,18.9976,19.0094,102200.0
2006-02-24 11:50:00,32.28,32.32,32.27,32.32,117600.0,19.0094,19.0329,19.0035,19.0329,117600.0
2006-02-24 12:00:00,32.31,32.34,32.3,32.31,114800.0,19.027,19.0447,19.0211,19.027,114800.0
2006-02-24 12:10:00,32.31,32.33,32.29,32.33,131400.0,19.027,19.0388,19.0153,19.0388,131400.0
2006-02-24 12:20:00,32.33,32.35,32.32,32.32,100800.0,19.0388,19.0506,19.0329,19.0329,100800.0
2006-02-24 12:30:00,32.33,32.35,32.32,32.35,75000.0,19.0388,19.0506,19.0329,19.0506,75000.0
2006-02-24 12:40:00,32.34,32.36,32.32,32.34,96000.0,19.0447,19.0565,19.0329,19.0447,96000.0
2006-02-24 12:50:00,32.33,32.34,32.32,32.32,50800.0,19.0388,19.0447,19.0329,19.0329,50800.0
2006-02-24 13:00:00,32.33,32.34,32.28,32.28,115800.0,19.0388,19.0447,19.0094,19.0094,115800.0
2006-02-24 13:10:00,32.28,32.29,32.25,32.26,74200.0,19.0094,19.0153,18.9917,18.9976,74200.0
2006-02-24 13:20:00,32.26,32.27,32.23,32.24,94400.0,18.9976,19.0035,18.9799,18.9858,94400.0
2006-02-24 13:30:00,32.24,32.24,32.21,32.23,139000.0,18.9858,18.9858,18.9681,18.9799,139000.0
2006-02-24 13:40:00,32.22,32.24,32.19,32.2,115800.0,18.974,18.9858,18.9564,18.9623,115800.0
2006-02-24 13:50:00,32.2,32.22,32.18,32.19,107800.0,18.9623,18.974,18.9505,18.9564,107800.0
2006-02-24 14:00:00,32.19,32.23,32.16,32.22,100600.0,18.9564,18.9799,18.9387,18.974,100600.0
2006-02-24 14:10:00,32.22,32.25,32.21,32.24,66600.0,18.974,18.9917,18.9681,18.9858,66600.0
2006-02-24 14:20:00,32.25,32.27,32.24,32.26,107000.0,18.9917,19.0035,18.9858,18.9976,107000.0
2006-02-24 14:30:00,32.27,32.3,32.24,32.3,67400.0,19.0035,19.0211,18.9858,19.0211,67400.0
2006-02-24 14:40:00,32.3,32.32,32.28,32.3,88600.0,19.0211,19.0329,19.0094,19.0211,88600.0
2006-02-24 14:50:00,32.3,32.34,32.29,32.33,109600.0,19.0211,19.0447,19.0153,19.0388,109600.0
2006-02-24 15:00:00,32.32,32.37,32.32,32.36,94800.0,19.0329,19.0624,19.0329,19.0565,94800.0
2006-02-24 15:10:00,32.36,32.37,32.35,32.35,79800.0,19.0565,19.0624,19.0506,19.0506,79800.0
2006-02-24 15:20:00,32.35,32.38,32.35,32.38,132800.0,19.0506,19.0683,19.0506,19.0683,132800.0
2006-02-24 15:30:00,32.38,32.38,32.26,32.31,330800.0,19.0683,19.0683,18.9976,19.027,330800.0
2006-02-24 15:40:00,32.31,32.31,32.26,32.26,156400.0,19.027,19.027,18.9976,18.9976,156400.0
2006-02-24 15:50:00,32.26,32.31,32.24,32.31,349400.0,18.9976,19.027,18.9858,19.027,349400.0
2006-02-27 09:30:00,32.28,32.29,32.18,32.23,454800.0,19.0094,19.0153,18.9505,18.9799,454800.0
2006-02-27 09:40:00,32.23,32.31,32.21,32.26,192800.0,18.9799,19.027,18.9681,18.9976,192800.0
2006-02-27 09:50:00,32.26,32.4,32.24,32.38,151600.0,18.9976,19.08,18.9858,19.0683,151600.0
2006-02-27 10:00:00,32.4,32.42,32.34,32.35,169600.0,19.08,19.0918,19.0447,19.0506,169600.0
2006-02-27 10:10:00,32.35,32.38,32.27,32.33,140400.0,19.0506,19.0683,19.0035,19.0388,140400.0
2006-02-27 10:20:00,32.33,32.39,32.32,32.39,85200.0,19.0388,19.0741,19.0329,19.0741,85200.0
2006-02-27 10:30:00,32.4,32.44,32.38,32.38,113200.0,19.08,19.1036,19.0683,19.0683,113200.0
2006-02-27 10:40:00,32.38,32.42,32.38,32.4,76200.0,19.0683,19.0918,19.0683,19.08,76200.0
2006-02-27 10:50:00,32.41,32.41,32.37,32.41,201600.0,19.0859,19.0859,19.0624,19.0859,201600.0
2006-02-27 11:00:00,32.41,32.43,32.38,32.4,96800.0,19.0859,19.0977,19.0683,19.08,96800.0
2006-02-27 11:10:00,32.39,32.45,32.38,32.45,124600.0,19.0741,19.1095,19.0683,19.1095,124600.0
2006-02-27 11:20:00,32.44,32.44,32.4,32.44,99600.0,19.1036,19.1036,19.08,19.1036,99600.0
2006-02-27 11:30:00,32.43,32.47,32.43,32.45,189200.0,19.0977,19.1213,19.0977,19.1095,189200.0
2006-02-27 11:40:00,32.44,32.45,32.41,32.41,56800.0,19.1036,19.1095,19.0859,19.0859,56800.0
2006-02-27 11:50:00,32.41,32.43,32.4,32.42,68400.0,19.0859,19.0977,19.08,19.0918,68400.0
2006-02-27 12:00:00,32.43,32.45,32.41,32.44,78200.0,19.0977,19.1095,19.0859,19.1036,78200.0
2006-02-27 12:10:00,32.45,32.45,32.4,32.41,113600.0,19.1095,19.1095,19.08,19.0859,113600.0
2006-02-27 12:20:00,32.42,32.42,32.39,32.41,137800.0,19.0918,19.0918,19.0741,19.0859,137800.0
2006-02-27 12:30:00,32.41,32.41,32.38,32.38,164200.0,19.0859,19.0859,19.0683,19.0683,164200.0
2006-02-27 12:40:00,32.38,32.39,32.37,32.38,104000.0,19.0683,19.0741,19.0624,19.0683,104000.0
2006-02-27 12:50:00,32.38,32.39,32.37,32.38,63600.0,19.0683,19.0741,19.0624,19.0683,63600.0
2006-02-27 13:00:00,32.37,32.38,32.32,32.33,98200.0,19.0624,19.0683,19.0329,19.0388,98200.0
2006-02-27 13:10:00,32.32,32.33,32.3,32.32,109000.0,19.0329,19.0388,19.0211,19.0329,109000.0
2006-02-27 13:20:00,32.32,32.34,32.3,32.32,95800.0,19.0329,19.0447,19.0211,19.0329,95800.0
2006-02-27 13:30:00,32.32,32.34,32.32,32.33,62600.0,19.0329,19.0447,19.0329,19.0388,62600.0
2006-02-27 13:40:00,32.33,32.34,32.31,32.31,72200.0,19.0388,19.0447,19.027,19.027,72200.0
2006-02-27 13:50:00,32.31,32.32,32.29,32.3,44800.0,19.027,19.0329,19.0153,19.0211,44800.0
2006-02-27 14:00:00,32.3,32.35,32.26,32.27,111000.0,19.0211,19.0506,18.9976,19.0035,111000.0
2006-02-27 14:10:00,32.27,32.27,32.24,32.25,81800.0,19.0035,19.0035,18.9858,18.9917,81800.0
2006-02-27 14:20:00,32.25,32.3,32.24,32.3,87800.0,18.9917,19.0211,18.9858,19.0211,87800.0
2006-02-27 14:30:00,32.31,32.33,32.29,32.3,119400.0,19.027,19.0388,19.0153,19.0211,119400.0
2006-02-27 14:40:00,32.29,32.3,32.27,32.27,142200.0,19.0153,19.0211,19.0035,19.0035,142200.0
2006-02-27 14:50:00,32.26,32.27,32.21,32.27,203600.0,18.9976,19.0035,18.9681,19.0035,203600.0
2006-02-27 15:00:00,32.27,32.31,32.27,32.27,204400.0,19.0035,19.027,19.0035,19.0035,204400.0
2006-02-27 15:10:00,32.27,32.29,32.25,32.29,150600.0,19.0035,19.0153,18.9917,19.0153,150600.0
2006-02-27 15:20:00,32.29,32.3,32.27,32.29,138000.0,19.0153,19.0211,19.0035,19.0153,138000.0
2006-02-27 15:30:00,32.29,32.33,32.29,32.29,186000.0,19.0153,19.0388,19.0153,19.0153,186000.0
2006-02-27 15:40:00,32.29,32.29,32.23,32.27,322000.0,19.0153,19.0153,18.9799,19.0035,322000.0
2006-02-27 15:50:00,32.26,32.27,32.24,32.26,630000.0,18.9976,19.0035,18.9858,18.9976,630000.0
2006-02-28 09:30:00,32.17,32.21,32.11,32.18,332800.0,18.9446,18.9681,18.9093,18.9505,332800.0
2006-02-28 09:40:00,32.19,32.24,32.18,32.24,141200.0,18.9564,18.9858,18.9505,18.9858,141200.0
2006-02-28 09:50:00,32.24,32.24,32.19,32.24,190400.0,18.9858,18.9858,18.9564,18.9858,190400.0
2006-02-28 10:00:00,32.24,32.26,32.18,32.22,151400.0,18.9858,18.9976,18.9505,18.974,151400.0
2006-02-28 10:10:00,32.22,32.26,32.2,32.24,257200.0,18.974,18.9976,18.9623,18.9858,257200.0
2006-02-28 10:20:00,32.24,32.27,32.17,32.17,140200.0,18.9858,19.0035,18.9446,18.9446,140200.0
2006-02-28 10:30:00,32.17,32.23,32.09,32.11,215600.0,18.9446,18.9799,18.8975,18.9093,215600.0
2006-02-28 10:40:00,32.11,32.11,32.06,32.07,220000.0,18.9093,18.9093,18.8798,18.8857,220000.0
2006-02-28 10:50:00,32.07,32.09,31.99,31.99,153200.0,18.8857,18.8975,18.8386,18.8386,153200.0
2006-02-28 11:00:00,31.99,32.05,31.95,32.03,230200.0,18.8386,18.8739,18.815,18.8621,230200.0
2006-02-28 11:10:00,32.02,32.02,31.97,31.98,144600.0,18.8563,18.8563,18.8268,18.8327,144600.0
2006-02-28 11:20:00,31.98,31.98,31.93,31.96,129600.0,18.8327,18.8327,18.8033,18.8209,129600.0
2006-02-28 11:30:00,31.96,32.02,31.95,32.01,103200.0,18.8209,18.8563,18.815,18.8504,103200.0
2006-02-28 11:40:00,32.02,32.03,31.99,32.02,88600.0,18.8563,18.8621,18.8386,18.8563,88600.0
2006-02-28 11:50:00,32.02,32.02,31.96,31.97,111600.0,18.8563,18.8563,18.8209,18.8268,111600.0
2006-02-28 12:00:00,31.97,31.97,31.93,31.96,85400.0,18.8268,18.8268,18.8033,18.8209,85400.0
2006-02-28 12:10:00,31.96,31.97,31.91,31.94,84800.0,18.8209,18.8268,18.7915,18.8091,84800.0
2006-02-28 12:20:00,31.94,31.95,31.91,31.91,79000.0,18.8091,18.815,18.7915,18.7915,79000.0
2006-02-28 12:30:00,31.91,31.93,31.89,31.92,118400.0,18.7915,18.8033,18.7797,18.7974,118400.0
2006-02-28 12:40:00,31.93,31.98,31.92,31.97,135200.0,18.8033,18.8327,18.7974,18.8268,135200.0
2006-02-28 12:50:00,31.97,32.0,31.95,32.0,156400.0,18.8268,18.8445,18.815,18.8445,156400.0
2006-02-28 13:00:00,31.99,32.08,31.99,32.06,211000.0,18.8386,18.8916,18.8386,18.8798,211000.0
2006-02-28 13:10:00,32.05,32.07,32.02,32.07,91200.0,18.8739,18.8857,18.8563,18.8857,91200.0
2006-02-28 13:20:00,32.07,32.1,32.07,32.1,116400.0,18.8857,18.9034,18.8857,18.9034,116400.0
2006-02-28 13:30:00,32.1,32.17,32.1,32.13,153200.0,18.9034,18.9446,18.9034,18.921,153200.0
2006-02-28 13:40:00,32.13,32.13,32.06,32.08,133600.0,18.921,18.921,18.8798,18.8916,133600.0
2006-02-28 13:50:00,32.08,32.1,32.03,32.05,425400.0,18.8916,18.9034,18.8621,18.8739,425400.0
2006-02-28 14:00:00,32.05,32.07,32.02,32.06,117000.0,18.8739,18.8857,18.8563,18.8798,117000.0
2006-02-28 14:10:00,32.06,32.07,32.05,32.06,108600.0,18.8798,18.8857,18.8739,18.8798,108600.0
2006-02-28 14:20:00,32.07,32.1,32.04,32.1,102400.0,18.8857,18.9034,18.868,18.9034,102400.0
2006-02-28 14:30:00,32.1,32.1,32.06,32.1,117800.0,18.9034,18.9034,18.8798,18.9034,117800.0
2006-02-28 14:40:00,32.1,32.11,32.06,32.06,132800.0,18.9034,18.9093,18.8798,18.8798,132800.0
2006-02-28 14:50:00,32.06,32.1,32.05,32.1,122800.0,18.8798,18.9034,18.8739,18.9034,122800.0
2006-02-28 15:00:00,32.1,32.11,32.04,32.07,231000.0,18.9034,18.9093,18.868,18.8857,231000.0
2006-02-28 15:10:00,32.07,32.13,32.07,32.13,205000.0,18.8857,18.921,18.8857,18.921,205000.0
2006-02-28 15:20:00,32.13,32.14,32.1,32.14,148200.0,18.921,18.9269,18.9034,18.9269,148200.0
2006-02-28 15:30:00,32.14,32.15,32.09,32.11,187000.0,18.9269,18.9328,18.8975,18.9093,187000.0
2006-02-28 15:40:00,32.11,32.16,32.09,32.1,223400.0,18.9093,18.9387,18.8975,18.9034,223400.0
2006-02-28 15:50:00,32.1,32.12,32.07,32.07,446000.0,18.9034,18.9151,18.8857,18.8857,446000.0
2006-03-01 09:30:00,32.23,32.24,32.16,32.19,485400.0,18.9799,18.9858,18.9387,18.9564,485400.0
2006-03-01 09:40:00,32.19,32.27,32.17,32.26,529400.0,18.9564,19.0035,18.9446,18.9976,529400.0
2006-03-01 09:50:00,32.27,32.3,32.23,32.26,378400.0,19.0035,19.0211,18.9799,18.9976,378400.0
2006-03-01 10:00:00,32.26,32.29,32.22,32.24,235200.0,18.9976,19.0153,18.974,18.9858,235200.0
2006-03-01 10:10:00,32.23,32.24,32.19,32.22,275200.0,18.9799,18.9858,18.9564,18.974,275200.0
2006-03-01 10:20:00,32.22,32.24,32.21,32.22,219600.0,18.974,18.9858,18.9681,18.974,219600.0
2006-03-01 10:30:00,32.22,32.25,32.2,32.22,262000.0,18.974,18.9917,18.9623,18.974,262000.0
2006-03-01 10:40:00,32.22,32.3,32.22,32.3,159400.0,18.974,19.0211,18.974,19.0211,159400.0
2006-03-01 10:50:00,32.3,32.3,32.22,32.22,149000.0,19.0211,19.0211,18.974,18.974,149000.0
2006-03-01 11:00:00,32.22,32.25,32.21,32.22,268000.0,18.974,18.9917,18.9681,18.974,268000.0
2006-03-01 11:10:00,32.23,32.29,32.21,32.29,150000.0,18.9799,19.0153,18.9681,19.0153,150000.0
2006-03-01 11:20:00,32.29,32.3,32.24,32.26,232000.0,19.0153,19.0211,18.9858,18.9976,232000.0
2006-03-01 11:30:00,32.26,32.27,32.24,32.26,220600.0,18.9976,19.0035,18.9858,18.9976,220600.0
2006-03-01 11:40:00,32.25,32.26,32.22,32.23,115200.0,18.9917,18.9976,18.974,18.9799,115200.0
2006-03-01 11:50:00,32.23,32.26,32.2,32.24,119000.0,18.9799,18.9976,18.9623,18.9858,119000.0
2006-03-01 12:00:00,32.24,32.27,32.22,32.23,81800.0,18.9858,19.0035,18.974,18.9799,81800.0
2006-03-01 12:10:00,32.23,32.23,32.17,32.18,203200.0,18.9799,18.9799,18.9446,18.9505,203200.0
2006-03-01 12:20:00,32.18,32.2,32.16,32.19,189000.0,18.9505,18.9623,18.9387,18.9564,189000.0
2006-03-01 12:30:00,32.19,32.2,32.16,32.16,198800.0,18.9564,18.9623,18.9387,18.9387,198800.0
2006-03-01 12:40:00,32.2,32.24,32.2,32.23,117000.0,18.9623,18.9858,18.9623,18.9799,117000.0
2006-03-01 12:50:00,32.23,32.24,32.2,32.24,179200.0,18.9799,18.9858,18.9623,18.9858,179200.0
2006-03-01 13:00:00,32.24,32.25,32.21,32.22,172800.0,18.9858,18.9917,18.9681,18.974,172800.0
2006-03-01 13:10:00,32.22,32.22,32.19,32.22,93600.0,18.974,18.974,18.9564,18.974,93600.0
2006-03-01 13:20:00,32.22,32.25,32.18,32.24,125400.0,18.974,18.9917,18.9505,18.9858,125400.0
2006-03-01 13:30:00,32.24,32.29,32.24,32.27,152000.0,18.9858,19.0153,18.9858,19.0035,152000.0
2006-03-01 13:40:00,32.27,32.29,32.27,32.27,87800.0,19.0035,19.0153,19.0035,19.0035,87800.0
2006-03-01 13:50:00,32.27,32.31,32.24,32.31,87200.0,19.0035,19.027,18.9858,19.027,87200.0
2006-03-01 14:00:00,32.31,32.32,32.26,32.31,156800.0,19.027,19.0329,18.9976,19.027,156800.0
2006-03-01 14:10:00,32.3,32.31,32.24,32.27,129000.0,19.0211,19.027,18.9858,19.0035,129000.0
2006-03-01 14:20:00,32.28,32.32,32.28,32.32,114800.0,19.0094,19.0329,19.0094,19.0329,114800.0
2006-03-01 14:30:00,32.32,32.32,32.26,32.26,155400.0,19.0329,19.0329,18.9976,18.9976,155400.0
2006-03-01 14:40:00,32.27,32.31,32.26,32.31,128400.0,19.0035,19.027,18.9976,19.027,128400.0
2006-03-01 14:50:00,32.31,32.35,32.3,32.31,219800.0,19.027,19.0506,19.0211,19.027,219800.0
2006-03-01 15:00:00,32.31,32.37,32.31,32.36,148400.0,19.027,19.0624,19.027,19.0565,148400.0
2006-03-01 15:10:00,32.37,32.38,32.36,32.38,157800.0,19.0624,19.0683,19.0565,19.0683,157800.0
2006-03-01 15:20:00,32.38,32.38,32.38,32.38,112400.0,19.0683,19.0683,19.0683,19.0683,112400.0
2006-03-01 15:30:00,32.38,32.39,32.37,32.37,265000.0,19.0683,19.0741,19.0624,19.0624,265000.0
2006-03-01 15:40:00,32.37,32.38,32.33,32.33,372600.0,19.0624,19.0683,19.0388,19.0388,372600.0
2006-03-01 15:50:00,32.32,32.35,32.3,32.35,508600.0,19.0329,19.0506,19.0211,19.0506,508600.0
2006-03-02 09:30:00,32.21,32.22,32.1,32.17,312800.0,18.9681,18.974,18.9034,18.9446,312800.0
2006-03-02 09:40:00,32.16,32.17,32.02,32.04,283400.0,18.9387,18.9446,18.8563,18.868,283400.0
2006-03-02 09:50:00,32.03,32.09,32.01,32.02,275800.0,18.8621,18.8975,18.8504,18.8563,275800.0
2006-03-02 10:00:00,32.02,32.04,31.98,31.99,223600.0,18.8563,18.868,18.8327,18.8386,223600.0
2006-03-02 10:10:00,31.99,31.99,31.85,31.85,266400.0,18.8386,18.8386,18.7561,18.7561,266400.0
2006-03-02 10:20:00,31.85,31.94,31.81,31.93,278800.0,18.7561,18.8091,18.7326,18.8033,278800.0
2006-03-02 10:30:00,31.92,31.92,31.8,31.84,293400.0,18.7974,18.7974,18.7267,18.7503,293400.0
2006-03-02 10:40:00,31.84,31.91,31.84,31.86,147400.0,18.7503,18.7915,18.7503,18.762,147400.0
2006-03-02 10:50:00,31.88,31.93,31.84,31.92,180200.0,18.7738,18.8033,18.7503,18.7974,180200.0
2006-03-02 11:00:00,31.91,31.99,31.91,31.92,173000.0,18.7915,18.8386,18.7915,18.7974,173000.0
2006-03-02 11:10:00,31.92,31.95,31.91,31.93,107200.0,18.7974,18.815,18.7915,18.8033,107200.0
2006-03-02 11:20:00,31.93,31.95,31.91,31.95,120600.0,18.8033,18.815,18.7915,18.815,120600.0
2006-03-02 11:30:00,31.94,31.96,31.91,31.91,78000.0,18.8091,18.8209,18.7915,18.7915,78000.0
2006-03-02 11:40:00,31.91,31.91,31.89,31.89,83000.0,18.7915,18.7915,18.7797,18.7797,83000.0
2006-03-02 11:50:00,31.89,31.93,31.88,31.89,85000.0,18.7797,18.8033,18.7738,18.7797,85000.0
2006-03-02 12:00:00,31.89,31.91,31.86,31.86,499800.0,18.7797,18.7915,18.762,18.762,499800.0
2006-03-02 12:10:00,31.86,31.87,31.81,31.85,193600.0,18.762,18.7679,18.7326,18.7561,193600.0
2006-03-02 12:20:00,31.85,31.86,31.78,31.8,271000.0,18.7561,18.762,18.7149,18.7267,271000.0
2006-03-02 12:30:00,31.8,31.85,31.78,31.82,190000.0,18.7267,18.7561,18.7149,18.7385,190000.0
2006-03-02 12:40:00,31.82,31.89,31.82,31.87,78000.0,18.7385,18.7797,18.7385,18.7679,78000.0
2006-03-02 12:50:00,31.87,31.87,31.85,31.86,68800.0,18.7679,18.7679,18.7561,18.762,68800.0
2006-03-02 13:00:00,31.86,31.89,31.85,31.86,117800.0,18.762,18.7797,18.7561,18.762,117800.0
2006-03-02 13:10:00,31.86,31.89,31.84,31.86,142200.0,18.762,18.7797,18.7503,18.762,142200.0
2006-03-02 13:20:00,31.86,31.86,31.83,31.84,144200.0,18.762,18.762,18.7444,18.7503,144200.0
2006-03-02 13:30:00,31.83,31.85,31.81,31.82,135200.0,18.7444,18.7561,18.7326,18.7385,135200.0
2006-03-02 13:40:00,31.82,31.86,31.82,31.86,131600.0,18.7385,18.762,18.7385,18.762,131600.0
2006-03-02 13:50:00,31.86,31.87,31.84,31.86,90200.0,18.762,18.7679,18.7503,18.762,90200.0
2006-03-02 14:00:00,31.86,31.87,31.83,31.84,131200.0,18.762,18.7679,18.7444,18.7503,131200.0
2006-03-02 14:10:00,31.84,31.91,31.83,31.89,141200.0,18.7503,18.7915,18.7444,18.7797,141200.0
2006-03-02 14:20:00,31.9,31.9,31.84,31.86,150000.0,18.7856,18.7856,18.7503,18.762,150000.0
2006-03-02 14:30:00,31.86,31.9,31.86,31.86,117000.0,18.762,18.7856,18.762,18.762,117000.0
2006-03-02 14:40:00,31.86,31.9,31.86,31.89,201800.0,18.762,18.7856,18.762,18.7797,201800.0
2006-03-02 14:50:00,31.89,31.92,31.89,31.91,141000.0,18.7797,18.7974,18.7797,18.7915,141000.0
2006-03-02 15:00:00,31.9,31.96,31.9,31.93,249600.0,18.7856,18.8209,18.7856,18.8033,249600.0
2006-03-02 15:10:00,31.93,32.0,31.93,31.97,269800.0,18.8033,18.8445,18.8033,18.8268,269800.0
2006-03-02 15:20:00,31.98,31.99,31.96,31.96,186200.0,18.8327,18.8386,18.8209,18.8209,186200.0
2006-03-02 15:30:00,31.96,31.96,31.92,31.95,160200.0,18.8209,18.8209,18.7974,18.815,160200.0
2006-03-02 15:40:00,31.95,31.95,31.9,31.9,221400.0,18.815,18.815,18.7856,18.7856,221400.0
2006-03-02 15:50:00,31.9,31.96,31.9,31.95,405800.0,18.7856,18.8209,18.7856,18.815,405800.0
2006-03-03 09:30:00,31.85,31.93,31.83,31.93,238600.0,18.7561,18.8033,18.7444,18.8033,238600.0
2006-03-03 09:40:00,31.93,31.94,31.78,31.8,204800.0,18.8033,18.8091,18.7149,18.7267,204800.0
2006-03-03 09:50:00,31.81,31.85,31.74,31.78,135800.0,18.7326,18.7561,18.6914,18.7149,135800.0
2006-03-03 10:00:00,31.78,31.8,31.73,31.73,138200.0,18.7149,18.7267,18.6855,18.6855,138200.0
2006-03-03 10:10:00,31.73,31.8,31.73,31.78,148000.0,18.6855,18.7267,18.6855,18.7149,148000.0
2006-03-03 10:20:00,31.79,31.86,31.79,31.85,160200.0,18.7208,18.762,18.7208,18.7561,160200.0
2006-03-03 10:30:00,31.83,31.88,31.8,31.83,121200.0,18.7444,18.7738,18.7267,18.7444,121200.0
2006-03-03 10:40:00,31.83,31.84,31.8,31.81,84000.0,18.7444,18.7503,18.7267,18.7326,84000.0
2006-03-03 10:50:00,31.81,31.82,31.76,31.78,127400.0,18.7326,18.7385,18.7031,18.7149,127400.0
2006-03-03 11:00:00,31.77,31.79,31.72,31.75,144000.0,18.709,18.7208,18.6796,18.6973,144000.0
2006-03-03 11:10:00,31.75,31.77,31.71,31.74,139600.0,18.6973,18.709,18.6737,18.6914,139600.0
2006-03-03 11:20:00,31.75,31.75,31.73,31.75,122200.0,18.6973,18.6973,18.6855,18.6973,122200.0
2006-03-03 11:30:00,31.75,31.78,31.73,31.77,108200.0,18.6973,18.7149,18.6855,18.709,108200.0
2006-03-03 11:40:00,31.78,31.78,31.74,31.75,254800.0,18.7149,18.7149,18.6914,18.6973,254800.0
2006-03-03 11:50:00,31.74,31.78,31.73,31.76,150000.0,18.6914,18.7149,18.6855,18.7031,150000.0
2006-03-03 12:00:00,31.76,31.81,31.75,31.79,120400.0,18.7031,18.7326,18.6973,18.7208,120400.0
2006-03-03 12:10:00,31.79,31.8,31.76,31.77,48200.0,18.7208,18.7267,18.7031,18.709,48200.0
2006-03-03 12:20:00,31.77,31.89,31.77,31.86,125800.0,18.709,18.7797,18.709,18.762,125800.0
2006-03-03 12:30:00,31.87,31.87,31.82,31.84,77600.0,18.7679,18.7679,18.7385,18.7503,77600.0
2006-03-03 12:40:00,31.84,31.94,31.84,31.87,98800.0,18.7503,18.8091,18.7503,18.7679,98800.0
2006-03-03 12:50:00,31.88,31.89,31.85,31.86,54000.0,18.7738,18.7797,18.7561,18.762,54000.0
2006-03-03 13:00:00,31.86,31.86,31.81,31.83,45600.0,18.762,18.762,18.7326,18.7444,45600.0
2006-03-03 13:10:00,31.81,31.84,31.8,31.83,61600.0,18.7326,18.7503,18.7267,18.7444,61600.0
2006-03-03 13:20:00,31.82,31.95,31.82,31.95,92600.0,18.7385,18.815,18.7385,18.815,92600.0
2006-03-03 13:30:00,31.94,31.95,31.92,31.92,77000.0,18.8091,18.815,18.7974,18.7974,77000.0
2006-03-03 13:40:00,31.92,31.99,31.91,31.95,151400.0,18.7974,18.8386,18.7915,18.815,151400.0
2006-03-03 13:50:00,31.95,32.02,31.95,31.96,641600.0,18.815,18.8563,18.815,18.8209,641600.0
2006-03-03 14:00:00,31.96,31.98,31.93,31.97,350000.0,18.8209,18.8327,18.8033,18.8268,350000.0
2006-03-03 14:10:00,31.97,32.01,31.97,31.98,115400.0,18.8268,18.8504,18.8268,18.8327,115400.0
2006-03-03 14:20:00,31.99,32.02,31.98,32.0,106600.0,18.8386,18.8563,18.8327,18.8445,106600.0
2006-03-03 14:30:00,32.0,32.08,31.99,32.07,208200.0,18.8445,18.8916,18.8386,18.8857,208200.0
2006-03-03 14:40:00,32.07,32.1,32.06,32.1,162200.0,18.8857,18.9034,18.8798,18.9034,162200.0
2006-03-03 14:50:00,32.1,32.1,32.06,32.06,95200.0,18.9034,18.9034,18.8798,18.8798,95200.0
2006-03-03 15:00:00,32.06,32.06,32.01,32.02,267800.0,18.8798,18.8798,18.8504,18.8563,267800.0
2006-03-03 15:10:00,32.02,32.07,32.01,32.02,259000.0,18.8563,18.8857,18.8504,18.8563,259000.0
2006-03-03 15:20:00,32.02,32.05,32.0,32.04,224800.0,18.8563,18.8739,18.8445,18.868,224800.0
2006-03-03 15:30:00,32.03,32.07,31.98,31.99,298800.0,18.8621,18.8857,18.8327,18.8386,298800.0
2006-03-03 15:40:00,31.99,32.02,31.95,31.96,262000.0,18.8386,18.8563,18.815,18.8209,262000.0
2006-03-03 15:50:00,31.97,31.97,31.91,31.91,340800.0,18.8268,18.8268,18.7915,18.7915,340800.0
2006-03-06 09:30:00,31.85,31.9,31.73,31.73,294800.0,18.7561,18.7856,18.6855,18.6855,294800.0
2006-03-06 09:40:00,31.73,31.77,31.71,31.75,307800.0,18.6855,18.709,18.6737,18.6973,307800.0
2006-03-06 09:50:00,31.75,31.8,31.71,31.8,271400.0,18.6973,18.7267,18.6737,18.7267,271400.0
2006-03-06 10:00:00,31.8,31.82,31.75,31.78,784600.0,18.7267,18.7385,18.6973,18.7149,784600.0
2006-03-06 10:10:00,31.78,31.87,31.77,31.87,166600.0,18.7149,18.7679,18.709,18.7679,166600.0
2006-03-06 10:20:00,31.87,31.88,31.78,31.81,153000.0,18.7679,18.7738,18.7149,18.7326,153000.0
2006-03-06 10:30:00,31.81,31.81,31.77,31.78,104400.0,18.7326,18.7326,18.709,18.7149,104400.0
2006-03-06 10:40:00,31.79,31.85,31.78,31.83,134600.0,18.7208,18.7561,18.7149,18.7444,134600.0
2006-03-06 10:50:00,31.84,31.86,31.82,31.85,118200.0,18.7503,18.762,18.7385,18.7561,118200.0
2006-03-06 11:00:00,31.85,31.91,31.84,31.87,123200.0,18.7561,18.7915,18.7503,18.7679,123200.0
2006-03-06 11:10:00,31.87,31.89,31.86,31.88,120200.0,18.7679,18.7797,18.762,18.7738,120200.0
2006-03-06 11:20:00,31.87,31.91,31.86,31.91,64800.0,18.7679,18.7915,18.762,18.7915,64800.0
2006-03-06 11:30:00,31.91,31.94,31.91,31.91,162600.0,18.7915,18.8091,18.7915,18.7915,162600.0
2006-03-06 11:40:00,31.91,31.92,31.83,31.85,142000.0,18.7915,18.7974,18.7444,18.7561,142000.0
2006-03-06 11:50:00,31.85,31.89,31.85,31.89,50800.0,18.7561,18.7797,18.7561,18.7797,50800.0
2006-03-06 12:00:00,31.89,31.9,31.86,31.88,141200.0,18.7797,18.7856,18.762,18.7738,141200.0
2006-03-06 12:10:00,31.88,31.89,31.83,31.85,92000.0,18.7738,18.7797,18.7444,18.7561,92000.0
2006-03-06 12:20:00,31.85,31.87,31.82,31.87,124400.0,18.7561,18.7679,18.7385,18.7679,124400.0
2006-03-06 12:30:00,31.86,31.88,31.85,31.85,89800.0,18.762,18.7738,18.7561,18.7561,89800.0
2006-03-06 12:40:00,31.85,31.86,31.81,31.86,113400.0,18.7561,18.762,18.7326,18.762,113400.0
2006-03-06 12:50:00,31.86,31.92,31.86,31.9,112600.0,18.762,18.7974,18.762,18.7856,112600.0
2006-03-06 13:00:00,31.91,31.95,31.88,31.89,120400.0,18.7915,18.815,18.7738,18.7797,120400.0
2006-03-06 13:10:00,31.89,31.89,31.86,31.89,139400.0,18.7797,18.7797,18.762,18.7797,139400.0
2006-03-06 13:20:00,31.89,31.89,31.84,31.84,142600.0,18.7797,18.7797,18.7503,18.7503,142600.0
2006-03-06 13:30:00,31.84,31.85,31.75,31.76,239000.0,18.7503,18.7561,18.6973,18.7031,239000.0
2006-03-06 13:40:00,31.76,31.81,31.76,31.8,139400.0,18.7031,18.7326,18.7031,18.7267,139400.0
2006-03-06 13:50:00,31.8,31.86,31.79,31.86,125200.0,18.7267,18.762,18.7208,18.762,125200.0
2006-03-06 14:00:00,31.86,31.86,31.74,31.78,272600.0,18.762,18.762,18.6914,18.7149,272600.0
2006-03-06 14:10:00,31.78,31.81,31.77,31.8,210600.0,18.7149,18.7326,18.709,18.7267,210600.0
2006-03-06 14:20:00,31.8,31.82,31.72,31.75,264400.0,18.7267,18.7385,18.6796,18.6973,264400.0
2006-03-06 14:30:00,31.75,31.8,31.74,31.79,170400.0,18.6973,18.7267,18.6914,18.7208,170400.0
2006-03-06 14:40:00,31.79,31.81,31.75,31.81,372800.0,18.7208,18.7326,18.6973,18.7326,372800.0
2006-03-06 14:50:00,31.8,31.83,31.75,31.82,225800.0,18.7267,18.7444,18.6973,18.7385,225800.0
2006-03-06 15:00:00,31.82,31.84,31.81,31.84,220200.0,18.7385,18.7503,18.7326,18.7503,220200.0
2006-03-06 15:10:00,31.84,31.88,31.82,31.88,158200.0,18.7503,18.7738,18.7385,18.7738,158200.0
2006-03-06 15:20:00,31.88,31.9,31.87,31.9,204200.0,18.7738,18.7856,18.7679,18.7856,204200.0
2006-03-06 15:30:00,31.9,31.93,31.86,31.86,244000.0,18.7856,18.8033,18.762,18.762,244000.0
2006-03-06 15:40:00,31.86,31.87,31.82,31.86,271600.0,18.762,18.7679,18.7385,18.762,271600.0
2006-03-06 15:50:00,31.86,31.9,31.86,31.86,334400.0,18.762,18.7856,18.762,18.762,334400.0
2006-03-07 09:30:00,31.86,31.86,31.73,31.74,262200.0,18.762,18.762,18.6855,18.6914,262200.0
2006-03-07 09:40:00,31.74,31.92,31.73,31.91,189400.0,18.6914,18.7974,18.6855,18.7915,189400.0
2006-03-07 09:50:00,31.91,31.91,31.81,31.91,775600.0,18.7915,18.7915,18.7326,18.7915,775600.0
2006-03-07 10:00:00,31.92,31.94,31.86,31.87,202200.0,18.7974,18.8091,18.762,18.7679,202200.0
2006-03-07 10:10:00,31.87,31.92,31.86,31.91,143200.0,18.7679,18.7974,18.762,18.7915,143200.0
2006-03-07 10:20:00,31.92,31.93,31.85,31.93,250600.0,18.7974,18.8033,18.7561,18.8033,250600.0
2006-03-07 10:30:00,31.94,31.95,31.87,31.9,131800.0,18.8091,18.815,18.7679,18.7856,131800.0
2006-03-07 10:40:00,31.91,31.92,31.87,31.9,129200.0,18.7915,18.7974,18.7679,18.7856,129200.0
2006-03-07 10:50:00,31.9,31.97,31.9,31.92,151800.0,18.7856,18.8268,18.7856,18.7974,151800.0
2006-03-07 11:00:00,31.92,32.01,31.89,32.0,231000.0,18.7974,18.8504,18.7797,18.8445,231000.0
2006-03-07 11:10:00,32.0,32.01,31.96,31.98,104200.0,18.8445,18.8504,18.8209,18.8327,104200.0
2006-03-07 11:20:00,31.98,32.03,31.95,32.01,174600.0,18.8327,18.8621,18.815,18.8504,174600.0
2006-03-07 11:30:00,32.01,32.03,32.0,32.02,80400.0,18.8504,18.8621,18.8445,18.8563,80400.0
2006-03-07 11:40:00,32.02,32.08,32.0,32.08,130400.0,18.8563,18.8916,18.8445,18.8916,130400.0
2006-03-07 11:50:00,32.08,32.11,32.07,32.1,92200.0,18.8916,18.9093,18.8857,18.9034,92200.0
2006-03-07 12:00:00,32.1,32.15,32.0,32.14,162000.0,18.9034,18.9328,18.8445,18.9269,162000.0
2006-03-07 12:10:00,32.14,32.14,32.07,32.08,89000.0,18.9269,18.9269,18.8857,18.8916,89000.0
2006-03-07 12:20:00,32.07,32.08,32.03,32.04,128800.0,18.8857,18.8916,18.8621,18.868,128800.0
2006-03-07 12:30:00,32.04,32.07,32.02,32.05,99000.0,18.868,18.8857,18.8563,18.8739,99000.0
2006-03-07 12:40:00,32.04,32.08,32.04,32.06,208600.0,18.868,18.8916,18.868,18.8798,208600.0
2006-03-07 12:50:00,32.05,32.08,32.03,32.03,150400.0,18.8739,18.8916,18.8621,18.8621,150400.0
2006-03-07 13:00:00,32.04,32.07,32.02,32.06,225200.0,18.868,18.8857,18.8563,18.8798,225200.0
2006-03-07 13:10:00,32.06,32.07,32.03,32.05,171400.0,18.8798,18.8857,18.8621,18.8739,171400.0
2006-03-07 13:20:00,32.06,32.09,32.05,32.09,71200.0,18.8798,18.8975,18.8739,18.8975,71200.0
2006-03-07 13:30:00,32.09,32.12,32.08,32.1,112400.0,18.8975,18.9151,18.8916,18.9034,112400.0
2006-03-07 13:40:00,32.09,32.1,32.07,32.08,103600.0,18.8975,18.9034,18.8857,18.8916,103600.0
2006-03-07 13:50:00,32.08,32.13,32.07,32.08,145000.0,18.8916,18.921,18.8857,18.8916,145000.0
2006-03-07 14:00:00,32.07,32.1,32.06,32.08,149600.0,18.8857,18.9034,18.8798,18.8916,149600.0
2006-03-07 14:10:00,32.08,32.08,32.02,32.02,146200.0,18.8916,18.8916,18.8563,18.8563,146200.0
2006-03-07 14:20:00,32.02,32.08,32.0,32.05,216000.0,18.8563,18.8916,18.8445,18.8739,216000.0
2006-03-07 14:30:00,32.05,32.08,32.05,32.08,236400.0,18.8739,18.8916,18.8739,18.8916,236400.0
2006-03-07 14:40:00,32.08,32.13,32.08,32.12,182800.0,18.8916,18.921,18.8916,18.9151,182800.0
2006-03-07 14:50:00,32.13,32.2,32.13,32.19,213600.0,18.921,18.9623,18.921,18.9564,213600.0
2006-03-07 15:00:00,32.19,32.2,32.16,32.17,218200.0,18.9564,18.9623,18.9387,18.9446,218200.0
2006-03-07 15:10:00,32.16,32.18,32.13,32.17,231600.0,18.9387,18.9505,18.921,18.9446,231600.0
2006-03-07 15:20:00,32.17,32.2,32.17,32.19,216600.0,18.9446,18.9623,18.9446,18.9564,216600.0
2006-03-07 15:30:00,32.19,32.31,32.19,32.31,553200.0,18.9564,19.027,18.9564,19.027,553200.0
2006-03-07 15:40:00,32.31,32.31,32.25,32.27,398200.0,19.027,19.027,18.9917,19.0035,398200.0
2006-03-07 15:50:00,32.26,32.28,32.24,32.25,699200.0,18.9976,19.0094,18.9858,18.9917,699200.0
2006-03-08 09:30:00,32.15,32.27,32.12,32.27,377800.0,18.9328,19.0035,18.9151,19.0035,377800.0
2006-03-08 09:40:00,32.27,32.27,32.17,32.23,286000.0,19.0035,19.0035,18.9446,18.9799,286000.0
2006-03-08 09:50:00,32.23,32.27,32.13,32.23,278000.0,18.9799,19.0035,18.921,18.9799,278000.0
2006-03-08 10:00:00,32.22,32.24,32.15,32.17,215400.0,18.974,18.9858,18.9328,18.9446,215400.0
2006-03-08 10:10:00,32.17,32.17,32.09,32.12,142000.0,18.9446,18.9446,18.8975,18.9151,142000.0
2006-03-08 10:20:00,32.12,32.12,32.06,32.07,152800.0,18.9151,18.9151,18.8798,18.8857,152800.0
2006-03-08 10:30:00,32.07,32.13,32.07,32.11,533000.0,18.8857,18.921,18.8857,18.9093,533000.0
2006-03-08 10:40:00,32.12,32.15,32.07,32.1,131000.0,18.9151,18.9328,18.8857,18.9034,131000.0
2006-03-08 10:50:00,32.1,32.16,32.08,32.09,102400.0,18.9034,18.9387,18.8916,18.8975,102400.0
2006-03-08 11:00:00,32.09,32.1,32.06,32.1,134200.0,18.8975,18.9034,18.8798,18.9034,134200.0
2006-03-08 11:10:00,32.1,32.11,32.07,32.07,101400.0,18.9034,18.9093,18.8857,18.8857,101400.0
2006-03-08 11:20:00,32.07,32.07,32.0,32.02,98600.0,18.8857,18.8857,18.8445,18.8563,98600.0
2006-03-08 11:30:00,32.01,32.05,32.0,32.03,82000.0,18.8504,18.8739,18.8445,18.8621,82000.0
2006-03-08 11:40:00,32.03,32.04,31.93,31.96,143800.0,18.8621,18.868,18.8033,18.8209,143800.0
2006-03-08 11:50:00,31.95,32.01,31.95,32.0,86800.0,18.815,18.8504,18.815,18.8445,86800.0
2006-03-08 12:00:00,32.0,32.04,32.0,32.02,92600.0,18.8445,18.868,18.8445,18.8563,92600.0
2006-03-08 12:10:00,32.02,32.06,32.01,32.04,130800.0,18.8563,18.8798,18.8504,18.868,130800.0
2006-03-08 12:20:00,32.03,32.08,32.02,32.08,94000.0,18.8621,18.8916,18.8563,18.8916,94000.0
2006-03-08 12:30:00,32.07,32.1,32.06,32.06,128800.0,18.8857,18.9034,18.8798,18.8798,128800.0
2006-03-08 12:40:00,32.07,32.13,32.06,32.1,105600.0,18.8857,18.921,18.8798,18.9034,105600.0
2006-03-08 12:50:00,32.09,32.16,32.09,32.13,132600.0,18.8975,18.9387,18.8975,18.921,132600.0
2006-03-08 13:00:00,32.13,32.18,32.1,32.13,136000.0,18.921,18.9505,18.9034,18.921,136000.0
2006-03-08 13:10:00,32.13,32.14,32.07,32.1,131800.0,18.921,18.9269,18.8857,18.9034,131800.0
2006-03-08 13:20:00,32.1,32.12,32.08,32.09,82600.0,18.9034,18.9151,18.8916,18.8975,82600.0
2006-03-08 13:30:00,32.09,32.12,32.09,32.1,60000.0,18.8975,18.9151,18.8975,18.9034,60000.0
2006-03-08 13:40:00,32.11,32.13,32.1,32.1,85400.0,18.9093,18.921,18.9034,18.9034,85400.0
2006-03-08 13:50:00,32.1,32.12,32.1,32.12,10000.0,18.9034,18.9151,18.9034,18.9151,10000.0
2006-03-08 14:00:00,32.1,32.42,32.1,32.16,18200.0,18.9034,19.0918,18.9034,18.9387,18200.0
2006-03-08 14:10:00,32.16,32.23,32.13,32.13,224400.0,18.9387,18.9799,18.921,18.921,224400.0
2006-03-08 14:20:00,32.13,32.19,32.13,32.17,126200.0,18.921,18.9564,18.921,18.9446,126200.0
2006-03-08 14:30:00,32.17,32.23,32.16,32.2,197200.0,18.9446,18.9799,18.9387,18.9623,197200.0
2006-03-08 14:40:00,32.2,32.26,32.19,32.21,157400.0,18.9623,18.9976,18.9564,18.9681,157400.0
2006-03-08 14:50:00,32.21,32.26,32.19,32.2,146200.0,18.9681,18.9976,18.9564,18.9623,146200.0
2006-03-08 15:00:00,32.19,32.23,32.17,32.2,136800.0,18.9564,18.9799,18.9446,18.9623,136800.0
2006-03-08 15:10:00,32.2,32.22,32.18,32.19,581800.0,18.9623,18.974,18.9505,18.9564,581800.0
2006-03-08 15:20:00,32.19,32.21,32.17,32.2,114200.0,18.9564,18.9681,18.9446,18.9623,114200.0
2006-03-08 15:30:00,32.2,32.23,32.19,32.2,193200.0,18.9623,18.9799,18.9564,18.9623,193200.0
2006-03-08 15:40:00,32.2,32.24,32.2,32.2,198000.0,18.9623,18.9858,18.9623,18.9623,198000.0
2006-03-08 15:50:00,32.2,32.21,32.18,32.18,218000.0,18.9623,18.9681,18.9505,18.9505,218000.0
2006-03-09 09:30:00,32.18,32.24,32.16,32.23,155400.0,18.9505,18.9858,18.9387,18.9799,155400.0
2006-03-09 09:40:00,32.23,32.28,32.2,32.26,156200.0,18.9799,19.0094,18.9623,18.9976,156200.0
2006-03-09 09:50:00,32.24,32.26,32.19,32.23,122400.0,18.9858,18.9976,18.9564,18.9799,122400.0
2006-03-09 10:00:00,32.23,32.25,32.2,32.25,113800.0,18.9799,18.9917,18.9623,18.9917,113800.0
2006-03-09 10:10:00,32.24,32.24,32.15,32.18,145800.0,18.9858,18.9858,18.9328,18.9505,145800.0
2006-03-09 10:20:00,32.18,32.19,32.12,32.14,119600.0,18.9505,18.9564,18.9151,18.9269,119600.0
2006-03-09 10:30:00,32.14,32.24,32.13,32.2,137800.0,18.9269,18.9858,18.921,18.9623,137800.0
2006-03-09 10:40:00,32.2,32.21,32.16,32.2,78800.0,18.9623,18.9681,18.9387,18.9623,78800.0
2006-03-09 10:50:00,32.2,32.22,32.19,32.21,152800.0,18.9623,18.974,18.9564,18.9681,152800.0
2006-03-09 11:00:00,32.21,32.21,32.18,32.19,246800.0,18.9681,18.9681,18.9505,18.9564,246800.0
2006-03-09 11:10:00,32.18,32.21,32.15,32.16,51600.0,18.9505,18.9681,18.9328,18.9387,51600.0
2006-03-09 11:20:00,32.16,32.21,32.15,32.18,70800.0,18.9387,18.9681,18.9328,18.9505,70800.0
2006-03-09 11:30:00,32.18,32.2,32.17,32.19,78000.0,18.9505,18.9623,18.9446,18.9564,78000.0
2006-03-09 11:40:00,32.18,32.19,32.11,32.12,88400.0,18.9505,18.9564,18.9093,18.9151,88400.0
2006-03-09 11:50:00,32.12,32.12,32.07,32.1,108600.0,18.9151,18.9151,18.8857,18.9034,108600.0
2006-03-09 12:00:00,32.1,32.1,32.01,32.06,200800.0,18.9034,18.9034,18.8504,18.8798,200800.0
2006-03-09 12:10:00,32.07,32.07,31.99,31.99,143800.0,18.8857,18.8857,18.8386,18.8386,143800.0
2006-03-09 12:20:00,31.99,32.02,31.99,32.01,116600.0,18.8386,18.8563,18.8386,18.8504,116600.0
2006-03-09 12:30:00,32.01,32.02,31.97,32.0,123200.0,18.8504,18.8563,18.8268,18.8445,123200.0
2006-03-09 12:40:00,32.0,32.02,31.98,32.01,115600.0,18.8445,18.8563,18.8327,18.8504,115600.0
2006-03-09 12:50:00,32.01,32.04,32.01,32.01,100400.0,18.8504,18.868,18.8504,18.8504,100400.0
2006-03-09 13:00:00,32.01,32.01,31.96,31.98,152200.0,18.8504,18.8504,18.8209,18.8327,152200.0
2006-03-09 13:10:00,31.98,31.98,31.91,31.96,133400.0,18.8327,18.8327,18.7915,18.8209,133400.0
2006-03-09 13:20:00,31.96,31.97,31.9,31.96,143200.0,18.8209,18.8268,18.7856,18.8209,143200.0
2006-03-09 13:30:00,31.96,32.0,31.96,32.0,66200.0,18.8209,18.8445,18.8209,18.8445,66200.0
2006-03-09 13:40:00,32.0,32.05,31.98,32.02,140200.0,18.8445,18.8739,18.8327,18.8563,140200.0
2006-03-09 13:50:00,32.02,32.04,32.0,32.04,97000.0,18.8563,18.868,18.8445,18.868,97000.0
2006-03-09 14:00:00,32.04,32.07,32.02,32.04,121800.0,18.868,18.8857,18.8563,18.868,121800.0
2006-03-09 14:10:00,32.05,32.08,32.0,32.07,101800.0,18.8739,18.8916,18.8445,18.8857,101800.0
2006-03-09 14:20:00,32.07,32.08,32.07,32.07,62200.0,18.8857,18.8916,18.8857,18.8857,62200.0
2006-03-09 14:30:00,32.07,32.09,32.05,32.05,115800.0,18.8857,18.8975,18.8739,18.8739,115800.0
2006-03-09 14:40:00,32.05,32.06,32.02,32.03,125600.0,18.8739,18.8798,18.8563,18.8621,125600.0
2006-03-09 14:50:00,32.02,32.07,32.02,32.06,102800.0,18.8563,18.8857,18.8563,18.8798,102800.0
2006-03-09 15:00:00,32.06,32.06,32.0,32.0,108400.0,18.8798,18.8798,18.8445,18.8445,108400.0
2006-03-09 15:10:00,32.0,32.01,31.95,31.99,141200.0,18.8445,18.8504,18.815,18.8386,141200.0
2006-03-09 15:20:00,31.99,32.02,31.95,31.99,167600.0,18.8386,18.8563,18.815,18.8386,167600.0
2006-03-09 15:30:00,32.0,32.01,31.97,31.98,146000.0,18.8445,18.8504,18.8268,18.8327,146000.0
2006-03-09 15:40:00,31.98,31.98,31.93,31.96,230600.0,18.8327,18.8327,18.8033,18.8209,230600.0
2006-03-09 15:50:00,31.96,31.99,31.92,31.96,313800.0,18.8209,18.8386,18.7974,18.8209,313800.0
2006-03-10 09:30:00,31.95,31.97,31.89,31.94,168400.0,18.815,18.8268,18.7797,18.8091,168400.0
2006-03-10 09:40:00,31.93,31.96,31.85,31.88,229400.0,18.8033,18.8209,18.7561,18.7738,229400.0
2006-03-10 09:50:00,31.88,31.99,31.88,31.97,230000.0,18.7738,18.8386,18.7738,18.8268,230000.0
2006-03-10 10:00:00,31.97,32.02,31.93,32.0,251800.0,18.8268,18.8563,18.8033,18.8445,251800.0
2006-03-10 10:10:00,32.0,32.1,31.98,32.08,278200.0,18.8445,18.9034,18.8327,18.8916,278200.0
2006-03-10 10:20:00,32.08,32.08,32.0,32.02,165400.0,18.8916,18.8916,18.8445,18.8563,165400.0
2006-03-10 10:30:00,32.01,32.09,32.0,32.09,237800.0,18.8504,18.8975,18.8445,18.8975,237800.0
2006-03-10 10:40:00,32.1,32.17,32.1,32.12,188400.0,18.9034,18.9446,18.9034,18.9151,188400.0
2006-03-10 10:50:00,32.11,32.21,32.1,32.15,223200.0,18.9093,18.9681,18.9034,18.9328,223200.0
2006-03-10 11:00:00,32.15,32.17,32.02,32.04,217200.0,18.9328,18.9446,18.8563,18.868,217200.0
2006-03-10 11:10:00,32.04,32.08,32.03,32.04,133800.0,18.868,18.8916,18.8621,18.868,133800.0
2006-03-10 11:20:00,32.04,32.1,32.02,32.1,93400.0,18.868,18.9034,18.8563,18.9034,93400.0
2006-03-10 11:30:00,32.11,32.13,32.08,32.1,129600.0,18.9093,18.921,18.8916,18.9034,129600.0
2006-03-10 11:40:00,32.11,32.15,32.08,32.09,91400.0,18.9093,18.9328,18.8916,18.8975,91400.0
2006-03-10 11:50:00,32.09,32.15,32.07,32.1,91400.0,18.8975,18.9328,18.8857,18.9034,91400.0
2006-03-10 12:00:00,32.1,32.16,32.1,32.13,123000.0,18.9034,18.9387,18.9034,18.921,123000.0
2006-03-10 12:10:00,32.12,32.12,32.07,32.08,83000.0,18.9151,18.9151,18.8857,18.8916,83000.0
2006-03-10 12:20:00,32.08,32.08,32.05,32.07,84200.0,18.8916,18.8916,18.8739,18.8857,84200.0
2006-03-10 12:30:00,32.07,32.13,32.06,32.1,105600.0,18.8857,18.921,18.8798,18.9034,105600.0
2006-03-10 12:40:00,32.1,32.1,32.02,32.04,96600.0,18.9034,18.9034,18.8563,18.868,96600.0
2006-03-10 12:50:00,32.04,32.06,32.02,32.04,148000.0,18.868,18.8798,18.8563,18.868,148000.0
2006-03-10 13:00:00,32.04,32.05,32.04,32.04,64800.0,18.868,18.8739,18.868,18.868,64800.0
2006-03-10 13:10:00,32.04,32.06,32.01,32.04,186600.0,18.868,18.8798,18.8504,18.868,186600.0
2006-03-10 13:20:00,32.04,32.07,32.03,32.05,119400.0,18.868,18.8857,18.8621,18.8739,119400.0
2006-03-10 13:30:00,32.04,32.06,32.01,32.04,118000.0,18.868,18.8798,18.8504,18.868,118000.0
2006-03-10 13:40:00,32.04,32.07,32.01,32.06,101400.0,18.868,18.8857,18.8504,18.8798,101400.0
2006-03-10 13:50:00,32.07,32.07,32.01,32.02,149400.0,18.8857,18.8857,18.8504,18.8563,149400.0
2006-03-10 14:00:00,32.02,32.05,31.99,32.0,175000.0,18.8563,18.8739,18.8386,18.8445,175000.0
2006-03-10 14:10:00,32.0,32.03,32.0,32.01,153400.0,18.8445,18.8621,18.8445,18.8504,153400.0
2006-03-10 14:20:00,32.01,32.04,32.0,32.01,115400.0,18.8504,18.868,18.8445,18.8504,115400.0
2006-03-10 14:30:00,32.01,32.01,31.95,31.98,174600.0,18.8504,18.8504,18.815,18.8327,174600.0
2006-03-10 14:40:00,31.98,32.01,31.92,31.95,153000.0,18.8327,18.8504,18.7974,18.815,153000.0
2006-03-10 14:50:00,31.95,32.0,31.91,31.95,206000.0,18.815,18.8445,18.7915,18.815,206000.0
2006-03-10 15:00:00,31.95,32.0,31.9,31.95,169400.0,18.815,18.8445,18.7856,18.815,169400.0
2006-03-10 15:10:00,31.95,32.01,31.92,32.0,157600.0,18.815,18.8504,18.7974,18.8445,157600.0
2006-03-10 15:20:00,32.0,32.04,31.95,32.01,115800.0,18.8445,18.868,18.815,18.8504,115800.0
2006-03-10 15:30:00,32.01,32.1,32.01,32.09,225200.0,18.8504,18.9034,18.8504,18.8975,225200.0
2006-03-10 15:40:00,32.09,32.09,32.02,32.02,117800.0,18.8975,18.8975,18.8563,18.8563,117800.0
2006-03-10 15:50:00,32.02,32.12,32.01,32.12,244600.0,18.8563,18.9151,18.8504,18.9151,244600.0
2006-03-13 09:30:00,32.13,32.31,32.08,32.15,309200.0,18.921,19.027,18.8916,18.9328,309200.0
2006-03-13 09:40:00,32.15,32.23,32.12,32.21,235400.0,18.9328,18.9799,18.9151,18.9681,235400.0
2006-03-13 09:50:00,32.21,32.23,32.13,32.13,187400.0,18.9681,18.9799,18.921,18.921,187400.0
2006-03-13 10:00:00,32.13,32.26,32.13,32.26,245600.0,18.921,18.9976,18.921,18.9976,245600.0
2006-03-13 10:10:00,32.27,32.3,32.22,32.24,186200.0,19.0035,19.0211,18.974,18.9858,186200.0
2006-03-13 10:20:00,32.24,32.28,32.24,32.24,108600.0,18.9858,19.0094,18.9858,18.9858,108600.0
2006-03-13 10:30:00,32.24,32.3,32.21,32.22,101600.0,18.9858,19.0211,18.9681,18.974,101600.0
2006-03-13 10:40:00,32.22,32.29,32.2,32.27,78800.0,18.974,19.0153,18.9623,19.0035,78800.0
2006-03-13 10:50:00,32.29,32.31,32.26,32.27,114600.0,19.0153,19.027,18.9976,19.0035,114600.0
2006-03-13 11:00:00,32.27,32.28,32.18,32.19,135800.0,19.0035,19.0094,18.9505,18.9564,135800.0
2006-03-13 11:10:00,32.19,32.24,32.18,32.24,81400.0,18.9564,18.9858,18.9505,18.9858,81400.0
2006-03-13 11:20:00,32.24,32.24,32.18,32.19,143800.0,18.9858,18.9858,18.9505,18.9564,143800.0
2006-03-13 11:30:00,32.2,32.26,32.2,32.24,127400.0,18.9623,18.9976,18.9623,18.9858,127400.0
2006-03-13 11:40:00,32.24,32.24,32.18,32.22,109200.0,18.9858,18.9858,18.9505,18.974,109200.0
2006-03-13 11:50:00,32.22,32.23,32.13,32.14,142000.0,18.974,18.9799,18.921,18.9269,142000.0
2006-03-13 12:00:00,32.14,32.16,32.08,32.16,130400.0,18.9269,18.9387,18.8916,18.9387,130400.0
2006-03-13 12:10:00,32.16,32.24,32.14,32.24,163200.0,18.9387,18.9858,18.9269,18.9858,163200.0
2006-03-13 12:20:00,32.24,32.25,32.23,32.23,90600.0,18.9858,18.9917,18.9799,18.9799,90600.0
2006-03-13 12:30:00,32.23,32.24,32.18,32.23,124400.0,18.9799,18.9858,18.9505,18.9799,124400.0
2006-03-13 12:40:00,32.23,32.24,32.21,32.23,87400.0,18.9799,18.9858,18.9681,18.9799,87400.0
2006-03-13 12:50:00,32.23,32.27,32.21,32.27,97400.0,18.9799,19.0035,18.9681,19.0035,97400.0
2006-03-13 13:00:00,32.27,32.27,32.23,32.26,127800.0,19.0035,19.0035,18.9799,18.9976,127800.0
2006-03-13 13:10:00,32.26,32.27,32.2,32.23,133200.0,18.9976,19.0035,18.9623,18.9799,133200.0
2006-03-13 13:20:00,32.23,32.23,32.19,32.22,106800.0,18.9799,18.9799,18.9564,18.974,106800.0
2006-03-13 13:30:00,32.21,32.23,32.2,32.21,110200.0,18.9681,18.9799,18.9623,18.9681,110200.0
2006-03-13 13:40:00,32.21,32.22,32.19,32.22,100200.0,18.9681,18.974,18.9564,18.974,100200.0
2006-03-13 13:50:00,32.22,32.25,32.22,32.24,109000.0,18.974,18.9917,18.974,18.9858,109000.0
2006-03-13 14:00:00,32.24,32.27,32.23,32.26,95000.0,18.9858,19.0035,18.9799,18.9976,95000.0
2006-03-13 14:10:00,32.26,32.28,32.24,32.26,63200.0,18.9976,19.0094,18.9858,18.9976,63200.0
2006-03-13 14:20:00,32.27,32.27,32.23,32.24,97000.0,19.0035,19.0035,18.9799,18.9858,97000.0
2006-03-13 14:30:00,32.24,32.25,32.22,32.22,132600.0,18.9858,18.9917,18.974,18.974,132600.0
2006-03-13 14:40:00,32.22,32.23,32.18,32.18,94800.0,18.974,18.9799,18.9505,18.9505,94800.0
2006-03-13 14:50:00,32.19,32.22,32.17,32.22,98800.0,18.9564,18.974,18.9446,18.974,98800.0
2006-03-13 15:00:00,32.22,32.24,32.22,32.23,156800.0,18.974,18.9858,18.974,18.9799,156800.0
2006-03-13 15:10:00,32.23,32.25,32.2,32.21,138600.0,18.9799,18.9917,18.9623,18.9681,138600.0
2006-03-13 15:20:00,32.22,32.22,32.13,32.18,204600.0,18.974,18.974,18.921,18.9505,204600.0
2006-03-13 15:30:00,32.19,32.23,32.19,32.2,202000.0,18.9564,18.9799,18.9564,18.9623,202000.0
2006-03-13 15:40:00,32.21,32.23,32.17,32.17,256600.0,18.9681,18.9799,18.9446,18.9446,256600.0
2006-03-13 15:50:00,32.18,32.2,32.17,32.18,241400.0,18.9505,18.9623,18.9446,18.9505,241400.0
2006-03-14 09:30:00,32.12,32.24,32.09,32.13,245000.0,18.9151,18.9858,18.8975,18.921,245000.0
2006-03-14 09:40:00,32.13,32.27,32.1,32.26,203000.0,18.921,19.0035,18.9034,18.9976,203000.0
2006-03-14 09:50:00,32.26,32.31,32.2,32.29,119600.0,18.9976,19.027,18.9623,19.0153,119600.0
2006-03-14 10:00:00,32.3,32.31,32.22,32.24,118600.0,19.0211,19.027,18.974,18.9858,118600.0
2006-03-14 10:10:00,32.24,32.26,32.21,32.21,84600.0,18.9858,18.9976,18.9681,18.9681,84600.0
2006-03-14 10:20:00,32.21,32.22,32.19,32.2,138600.0,18.9681,18.974,18.9564,18.9623,138600.0
2006-03-14 10:30:00,32.2,32.23,32.2,32.21,122800.0,18.9623,18.9799,18.9623,18.9681,122800.0
2006-03-14 10:40:00,32.2,32.26,32.2,32.25,130400.0,18.9623,18.9976,18.9623,18.9917,130400.0
2006-03-14 10:50:00,32.24,32.26,32.21,32.23,106800.0,18.9858,18.9976,18.9681,18.9799,106800.0
2006-03-14 11:00:00,32.22,32.24,32.2,32.21,110800.0,18.974,18.9858,18.9623,18.9681,110800.0
2006-03-14 11:10:00,32.21,32.22,32.2,32.2,265800.0,18.9681,18.974,18.9623,18.9623,265800.0
2006-03-14 11:20:00,32.21,32.21,32.14,32.15,133400.0,18.9681,18.9681,18.9269,18.9328,133400.0
2006-03-14 11:30:00,32.15,32.16,32.1,32.16,225600.0,18.9328,18.9387,18.9034,18.9387,225600.0
2006-03-14 11:40:00,32.15,32.2,32.13,32.18,203000.0,18.9328,18.9623,18.921,18.9505,203000.0
2006-03-14 11:50:00,32.18,32.23,32.18,32.22,144800.0,18.9505,18.9799,18.9505,18.974,144800.0
2006-03-14 12:00:00,32.23,32.25,32.2,32.21,251000.0,18.9799,18.9917,18.9623,18.9681,251000.0
2006-03-14 12:10:00,32.22,32.24,32.2,32.23,197400.0,18.974,18.9858,18.9623,18.9799,197400.0
2006-03-14 12:20:00,32.23,32.26,32.22,32.25,187400.0,18.9799,18.9976,18.974,18.9917,187400.0
2006-03-14 12:30:00,32.25,32.26,32.22,32.22,153400.0,18.9917,18.9976,18.974,18.974,153400.0
2006-03-14 12:40:00,32.22,32.24,32.2,32.24,129200.0,18.974,18.9858,18.9623,18.9858,129200.0
2006-03-14 12:50:00,32.24,32.24,32.2,32.21,141400.0,18.9858,18.9858,18.9623,18.9681,141400.0
2006-03-14 13:00:00,32.2,32.22,32.18,32.19,171400.0,18.9623,18.974,18.9505,18.9564,171400.0
2006-03-14 13:10:00,32.19,32.27,32.17,32.25,217000.0,18.9564,19.0035,18.9446,18.9917,217000.0
2006-03-14 13:20:00,32.27,32.32,32.26,32.31,253600.0,19.0035,19.0329,18.9976,19.027,253600.0
2006-03-14 13:30:00,32.3,32.33,32.29,32.3,250400.0,19.0211,19.0388,19.0153,19.0211,250400.0
2006-03-14 13:40:00,32.3,32.31,32.29,32.29,158200.0,19.0211,19.027,19.0153,19.0153,158200.0
2006-03-14 13:50:00,32.3,32.31,32.24,32.26,137600.0,19.0211,19.027,18.9858,18.9976,137600.0
2006-03-14 14:00:00,32.26,32.27,32.23,32.25,127400.0,18.9976,19.0035,18.9799,18.9917,127400.0
2006-03-14 14:10:00,32.24,32.27,32.24,32.26,95800.0,18.9858,19.0035,18.9858,18.9976,95800.0
2006-03-14 14:20:00,32.26,32.34,32.26,32.33,202600.0,18.9976,19.0447,18.9976,19.0388,202600.0
2006-03-14 14:30:00,32.32,32.33,32.31,32.32,169600.0,19.0329,19.0388,19.027,19.0329,169600.0
2006-03-14 14:40:00,32.32,32.39,32.32,32.39,314800.0,19.0329,19.0741,19.0329,19.0741,314800.0
2006-03-14 14:50:00,32.39,32.43,32.38,32.43,220400.0,19.0741,19.0977,19.0683,19.0977,220400.0
2006-03-14 15:00:00,32.43,32.44,32.4,32.4,221600.0,19.0977,19.1036,19.08,19.08,221600.0
2006-03-14 15:10:00,32.4,32.47,32.4,32.47,287000.0,19.08,19.1213,19.08,19.1213,287000.0
2006-03-14 15:20:00,32.47,32.49,32.46,32.49,410400.0,19.1213,19.133,19.1154,19.133,410400.0
2006-03-14 15:30:00,32.49,32.5,32.47,32.49,1052200.0,19.133,19.1389,19.1213,19.133,1052200.0
2006-03-14 15:40:00,32.49,32.5,32.44,32.47,346200.0,19.133,19.1389,19.1036,19.1213,346200.0
2006-03-14 15:50:00,32.47,32.49,32.44,32.46,405800.0,19.1213,19.133,19.1036,19.1154,405800.0
2006-03-15 09:30:00,32.38,32.42,32.35,32.38,320800.0,19.0683,19.0918,19.0506,19.0683,320800.0
2006-03-15 09:40:00,32.38,32.38,32.27,32.32,206400.0,19.0683,19.0683,19.0035,19.0329,206400.0
2006-03-15 09:50:00,32.31,32.35,32.27,32.33,142400.0,19.027,19.0506,19.0035,19.0388,142400.0
2006-03-15 10:00:00,32.33,32.4,32.31,32.35,120600.0,19.0388,19.08,19.027,19.0506,120600.0
2006-03-15 10:10:00,32.36,32.36,32.27,32.28,96800.0,19.0565,19.0565,19.0035,19.0094,96800.0
2006-03-15 10:20:00,32.27,32.31,32.22,32.31,137400.0,19.0035,19.027,18.974,19.027,137400.0
2006-03-15 10:30:00,32.31,32.35,32.3,32.33,157200.0,19.027,19.0506,19.0211,19.0388,157200.0
2006-03-15 10:40:00,32.33,32.35,32.27,32.29,126800.0,19.0388,19.0506,19.0035,19.0153,126800.0
2006-03-15 10:50:00,32.29,32.3,32.25,32.28,110400.0,19.0153,19.0211,18.9917,19.0094,110400.0
2006-03-15 11:00:00,32.28,32.3,32.27,32.28,152400.0,19.0094,19.0211,19.0035,19.0094,152400.0
2006-03-15 11:10:00,32.27,32.29,32.25,32.28,118600.0,19.0035,19.0153,18.9917,19.0094,118600.0
2006-03-15 11:20:00,32.28,32.32,32.27,32.31,66800.0,19.0094,19.0329,19.0035,19.027,66800.0
2006-03-15 11:30:00,32.31,32.33,32.3,32.3,107000.0,19.027,19.0388,19.0211,19.0211,107000.0
2006-03-15 11:40:00,32.31,32.31,32.27,32.29,178400.0,19.027,19.027,19.0035,19.0153,178400.0
2006-03-15 11:50:00,32.29,32.33,32.29,32.31,105400.0,19.0153,19.0388,19.0153,19.027,105400.0
2006-03-15 12:00:00,32.31,32.31,32.27,32.29,110800.0,19.027,19.027,19.0035,19.0153,110800.0
2006-03-15 12:10:00,32.29,32.33,32.29,32.31,95000.0,19.0153,19.0388,19.0153,19.027,95000.0
2006-03-15 12:20:00,32.31,32.32,32.28,32.29,75200.0,19.027,19.0329,19.0094,19.0153,75200.0
2006-03-15 12:30:00,32.29,32.3,32.27,32.27,41200.0,19.0153,19.0211,19.0035,19.0035,41200.0
2006-03-15 12:40:00,32.28,32.29,32.27,32.29,50200.0,19.0094,19.0153,19.0035,19.0153,50200.0
2006-03-15 12:50:00,32.29,32.31,32.28,32.29,76400.0,19.0153,19.027,19.0094,19.0153,76400.0
2006-03-15 13:00:00,32.29,32.3,32.28,32.29,46800.0,19.0153,19.0211,19.0094,19.0153,46800.0
2006-03-15 13:10:00,32.29,32.33,32.29,32.31,44200.0,19.0153,19.0388,19.0153,19.027,44200.0
2006-03-15 13:20:00,32.31,32.31,32.27,32.29,77400.0,19.027,19.027,19.0035,19.0153,77400.0
2006-03-15 13:30:00,32.29,32.31,32.29,32.29,54000.0,19.0153,19.027,19.0153,19.0153,54000.0
2006-03-15 13:40:00,32.3,32.32,32.29,32.31,109000.0,19.0211,19.0329,19.0153,19.027,109000.0
2006-03-15 13:50:00,32.31,32.33,32.3,32.31,103600.0,19.027,19.0388,19.0211,19.027,103600.0
2006-03-15 14:00:00,32.31,32.34,32.3,32.33,183600.0,19.027,19.0447,19.0211,19.0388,183600.0
2006-03-15 14:10:00,32.34,32.43,32.33,32.43,259800.0,19.0447,19.0977,19.0388,19.0977,259800.0
2006-03-15 14:20:00,32.43,32.45,32.43,32.45,224000.0,19.0977,19.1095,19.0977,19.1095,224000.0
2006-03-15 14:30:00,32.45,32.48,32.45,32.47,146600.0,19.1095,19.1271,19.1095,19.1213,146600.0
2006-03-15 14:40:00,32.46,32.48,32.45,32.46,79800.0,19.1154,19.1271,19.1095,19.1154,79800.0
2006-03-15 14:50:00,32.46,32.48,32.45,32.48,186000.0,19.1154,19.1271,19.1095,19.1271,186000.0
2006-03-15 15:00:00,32.48,32.49,32.47,32.48,184600.0,19.1271,19.133,19.1213,19.1271,184600.0
2006-03-15 15:10:00,32.48,32.49,32.46,32.47,202000.0,19.1271,19.133,19.1154,19.1213,202000.0
2006-03-15 15:20:00,32.48,32.49,32.47,32.48,182600.0,19.1271,19.133,19.1213,19.1271,182600.0
2006-03-15 15:30:00,32.48,32.49,32.46,32.47,138000.0,19.1271,19.133,19.1154,19.1213,138000.0
2006-03-15 15:40:00,32.48,32.48,32.43,32.43,114600.0,19.1271,19.1271,19.0977,19.0977,114600.0
2006-03-15 15:50:00,32.43,32.47,32.41,32.46,234600.0,19.0977,19.1213,19.0859,19.1154,234600.0
2006-03-16 09:30:00,32.5,32.52,32.44,32.52,394200.0,19.1389,19.1507,19.1036,19.1507,394200.0
2006-03-16 09:40:00,32.52,32.55,32.5,32.55,418400.0,19.1507,19.1684,19.1389,19.1684,418400.0
2006-03-16 09:50:00,32.55,32.58,32.54,32.58,249400.0,19.1684,19.186,19.1625,19.186,249400.0
2006-03-16 10:00:00,32.58,32.63,32.57,32.63,213800.0,19.186,19.2155,19.1801,19.2155,213800.0
2006-03-16 10:10:00,32.63,32.67,32.61,32.64,263600.0,19.2155,19.239,19.2037,19.2214,263600.0
2006-03-16 10:20:00,32.63,32.64,32.55,32.55,123600.0,19.2155,19.2214,19.1684,19.1684,123600.0
2006-03-16 10:30:00,32.57,32.65,32.56,32.59,152200.0,19.1801,19.2273,19.1743,19.1919,152200.0
2006-03-16 10:40:00,32.59,32.59,32.5,32.54,78600.0,19.1919,19.1919,19.1389,19.1625,78600.0
2006-03-16 10:50:00,32.54,32.62,32.54,32.61,50800.0,19.1625,19.2096,19.1625,19.2037,50800.0
2006-03-16 11:00:00,32.61,32.64,32.6,32.64,96000.0,19.2037,19.2214,19.1978,19.2214,96000.0
2006-03-16 11:10:00,32.64,32.65,32.62,32.64,75800.0,19.2214,19.2273,19.2096,19.2214,75800.0
2006-03-16 11:20:00,32.63,32.65,32.63,32.65,108000.0,19.2155,19.2273,19.2155,19.2273,108000.0
2006-03-16 11:30:00,32.65,32.67,32.63,32.65,112800.0,19.2273,19.239,19.2155,19.2273,112800.0
2006-03-16 11:40:00,32.65,32.69,32.65,32.66,138200.0,19.2273,19.2508,19.2273,19.2331,138200.0
2006-03-16 11:50:00,32.67,32.67,32.63,32.66,143800.0,19.239,19.239,19.2155,19.2331,143800.0
2006-03-16 12:00:00,32.66,32.69,32.63,32.68,129600.0,19.2331,19.2508,19.2155,19.2449,129600.0
2006-03-16 12:10:00,32.68,32.68,32.65,32.66,93400.0,19.2449,19.2449,19.2273,19.2331,93400.0
2006-03-16 12:20:00,32.65,32.69,32.65,32.66,150000.0,19.2273,19.2508,19.2273,19.2331,150000.0
2006-03-16 12:30:00,32.66,32.68,32.63,32.63,167000.0,19.2331,19.2449,19.2155,19.2155,167000.0
2006-03-16 12:40:00,32.63,32.66,32.62,32.62,140200.0,19.2155,19.2331,19.2096,19.2096,140200.0
2006-03-16 12:50:00,32.62,32.65,32.62,32.62,65200.0,19.2096,19.2273,19.2096,19.2096,65200.0
2006-03-16 13:00:00,32.62,32.62,32.55,32.59,98400.0,19.2096,19.2096,19.1684,19.1919,98400.0
2006-03-16 13:10:00,32.59,32.6,32.53,32.57,116600.0,19.1919,19.1978,19.1566,19.1801,116600.0
2006-03-16 13:20:00,32.57,32.6,32.55,32.58,97400.0,19.1801,19.1978,19.1684,19.186,97400.0
2006-03-16 13:30:00,32.58,32.59,32.56,32.56,62200.0,19.186,19.1919,19.1743,19.1743,62200.0
2006-03-16 13:40:00,32.57,32.57,32.54,32.54,69000.0,19.1801,19.1801,19.1625,19.1625,69000.0
2006-03-16 13:50:00,32.54,32.56,32.48,32.48,161200.0,19.1625,19.1743,19.1271,19.1271,161200.0
2006-03-16 14:00:00,32.48,32.5,32.48,32.49,149400.0,19.1271,19.1389,19.1271,19.133,149400.0
2006-03-16 14:10:00,32.49,32.49,32.48,32.48,87200.0,19.133,19.133,19.1271,19.1271,87200.0
2006-03-16 14:20:00,32.48,32.52,32.46,32.52,166000.0,19.1271,19.1507,19.1154,19.1507,166000.0
2006-03-16 14:30:00,32.52,32.52,32.48,32.49,103800.0,19.1507,19.1507,19.1271,19.133,103800.0
2006-03-16 14:40:00,32.49,32.49,32.43,32.45,223200.0,19.133,19.133,19.0977,19.1095,223200.0
2006-03-16 14:50:00,32.45,32.46,32.41,32.44,171400.0,19.1095,19.1154,19.0859,19.1036,171400.0
2006-03-16 15:00:00,32.45,32.49,32.44,32.47,139400.0,19.1095,19.133,19.1036,19.1213,139400.0
2006-03-16 15:10:00,32.47,32.49,32.46,32.47,146400.0,19.1213,19.133,19.1154,19.1213,146400.0
2006-03-16 15:20:00,32.46,32.47,32.35,32.4,318200.0,19.1154,19.1213,19.0506,19.08,318200.0
2006-03-16 15:30:00,32.4,32.46,32.4,32.44,248600.0,19.08,19.1154,19.08,19.1036,248600.0
2006-03-16 15:40:00,32.44,32.48,32.42,32.48,190000.0,19.1036,19.1271,19.0918,19.1271,190000.0
2006-03-16 15:50:00,32.48,32.49,32.47,32.47,367200.0,19.1271,19.133,19.1213,19.1213,367200.0
2006-03-17 09:30:00,32.65,32.65,32.48,32.59,3511800.0,19.2273,19.2273,19.1271,19.1919,3511800.0
2006-03-17 09:40:00,32.59,32.6,32.54,32.57,218600.0,19.1919,19.1978,19.1625,19.1801,218600.0
2006-03-17 09:50:00,32.58,32.63,32.56,32.6,173800.0,19.186,19.2155,19.1743,19.1978,173800.0
2006-03-17 10:00:00,32.61,32.66,32.59,32.62,115400.0,19.2037,19.2331,19.1919,19.2096,115400.0
2006-03-17 10:10:00,32.62,32.66,32.59,32.6,119600.0,19.2096,19.2331,19.1919,19.1978,119600.0
2006-03-17 10:20:00,32.6,32.65,32.59,32.61,123200.0,19.1978,19.2273,19.1919,19.2037,123200.0
2006-03-17 10:30:00,32.61,32.63,32.59,32.6,151400.0,19.2037,19.2155,19.1919,19.1978,151400.0
2006-03-17 10:40:00,32.6,32.65,32.6,32.62,146200.0,19.1978,19.2273,19.1978,19.2096,146200.0
2006-03-17 10:50:00,32.62,32.63,32.59,32.6,59800.0,19.2096,19.2155,19.1919,19.1978,59800.0
2006-03-17 11:00:00,32.6,32.63,32.6,32.62,87600.0,19.1978,19.2155,19.1978,19.2096,87600.0
2006-03-17 11:10:00,32.63,32.65,32.59,32.59,80200.0,19.2155,19.2273,19.1919,19.1919,80200.0
2006-03-17 11:20:00,32.59,32.62,32.55,32.57,68600.0,19.1919,19.2096,19.1684,19.1801,68600.0
2006-03-17 11:30:00,32.56,32.58,32.56,32.58,58800.0,19.1743,19.186,19.1743,19.186,58800.0
2006-03-17 11:40:00,32.58,32.58,32.56,32.58,60200.0,19.186,19.186,19.1743,19.186,60200.0
2006-03-17 11:50:00,32.58,32.6,32.57,32.59,94800.0,19.186,19.1978,19.1801,19.1919,94800.0
2006-03-17 12:00:00,32.59,32.59,32.54,32.56,114200.0,19.1919,19.1919,19.1625,19.1743,114200.0
2006-03-17 12:10:00,32.56,32.59,32.56,32.57,100800.0,19.1743,19.1919,19.1743,19.1801,100800.0
2006-03-17 12:20:00,32.57,32.6,32.57,32.6,70200.0,19.1801,19.1978,19.1801,19.1978,70200.0
2006-03-17 12:30:00,32.59,32.62,32.59,32.59,103600.0,19.1919,19.2096,19.1919,19.1919,103600.0
2006-03-17 12:40:00,32.59,32.63,32.58,32.59,68800.0,19.1919,19.2155,19.186,19.1919,68800.0
2006-03-17 12:50:00,32.59,32.62,32.58,32.61,85600.0,19.1919,19.2096,19.186,19.2037,85600.0
2006-03-17 13:00:00,32.61,32.61,32.58,32.6,73000.0,19.2037,19.2037,19.186,19.1978,73000.0
2006-03-17 13:10:00,32.6,32.6,32.58,32.59,54600.0,19.1978,19.1978,19.186,19.1919,54600.0
2006-03-17 13:20:00,32.59,32.6,32.52,32.54,153400.0,19.1919,19.1978,19.1507,19.1625,153400.0
2006-03-17 13:30:00,32.54,32.54,32.49,32.54,103600.0,19.1625,19.1625,19.133,19.1625,103600.0
2006-03-17 13:40:00,32.53,32.57,32.5,32.56,76600.0,19.1566,19.1801,19.1389,19.1743,76600.0
2006-03-17 13:50:00,32.56,32.56,32.52,32.52,106400.0,19.1743,19.1743,19.1507,19.1507,106400.0
2006-03-17 14:00:00,32.52,32.54,32.51,32.52,98600.0,19.1507,19.1625,19.1448,19.1507,98600.0
2006-03-17 14:10:00,32.52,32.53,32.52,32.52,78000.0,19.1507,19.1566,19.1507,19.1507,78000.0
2006-03-17 14:20:00,32.53,32.56,32.52,32.56,51600.0,19.1566,19.1743,19.1507,19.1743,51600.0
2006-03-17 14:30:00,32.56,32.57,32.55,32.56,91600.0,19.1743,19.1801,19.1684,19.1743,91600.0
2006-03-17 14:40:00,32.57,32.57,32.51,32.52,138200.0,19.1801,19.1801,19.1448,19.1507,138200.0
2006-03-17 14:50:00,32.52,32.53,32.49,32.49,184400.0,19.1507,19.1566,19.133,19.133,184400.0
2006-03-17 15:00:00,32.51,32.56,32.51,32.55,136600.0,19.1448,19.1743,19.1448,19.1684,136600.0
2006-03-17 15:10:00,32.56,32.56,32.52,32.55,172400.0,19.1743,19.1743,19.1507,19.1684,172400.0
2006-03-17 15:20:00,32.55,32.57,32.54,32.56,215200.0,19.1684,19.1801,19.1625,19.1743,215200.0
2006-03-17 15:30:00,32.56,32.58,32.54,32.54,208400.0,19.1743,19.186,19.1625,19.1625,208400.0
2006-03-17 15:40:00,32.54,32.57,32.52,32.53,217600.0,19.1625,19.1801,19.1507,19.1566,217600.0
2006-03-17 15:50:00,32.54,32.55,32.49,32.52,427000.0,19.1625,19.1684,19.133,19.1507,427000.0
2006-03-20 09:30:00,32.54,32.6,32.52,32.55,236000.0,19.1625,19.1978,19.1507,19.1684,236000.0
2006-03-20 09:40:00,32.55,32.6,32.54,32.56,131000.0,19.1684,19.1978,19.1625,19.1743,131000.0
2006-03-20 09:50:00,32.56,32.59,32.49,32.5,161200.0,19.1743,19.1919,19.133,19.1389,161200.0
2006-03-20 10:00:00,32.51,32.54,32.47,32.49,131800.0,19.1448,19.1625,19.1213,19.133,131800.0
2006-03-20 10:10:00,32.48,32.49,32.44,32.48,50600.0,19.1271,19.133,19.1036,19.1271,50600.0
2006-03-20 10:20:00,32.48,32.57,32.48,32.49,126400.0,19.1271,19.1801,19.1271,19.133,126400.0
2006-03-20 10:30:00,32.48,32.51,32.42,32.48,94200.0,19.1271,19.1448,19.0918,19.1271,94200.0
2006-03-20 10:40:00,32.49,32.49,32.4,32.42,76600.0,19.133,19.133,19.08,19.0918,76600.0
2006-03-20 10:50:00,32.42,32.55,32.42,32.55,103600.0,19.0918,19.1684,19.0918,19.1684,103600.0
2006-03-20 11:00:00,32.54,32.6,32.52,32.57,116000.0,19.1625,19.1978,19.1507,19.1801,116000.0
2006-03-20 11:10:00,32.57,32.59,32.54,32.55,95000.0,19.1801,19.1919,19.1625,19.1684,95000.0
2006-03-20 11:20:00,32.56,32.58,32.55,32.57,79600.0,19.1743,19.186,19.1684,19.1801,79600.0
2006-03-20 11:30:00,32.57,32.6,32.56,32.6,79400.0,19.1801,19.1978,19.1743,19.1978,79400.0
2006-03-20 11:40:00,32.6,32.6,32.57,32.6,59200.0,19.1978,19.1978,19.1801,19.1978,59200.0
2006-03-20 11:50:00,32.6,32.63,32.58,32.59,117400.0,19.1978,19.2155,19.186,19.1919,117400.0
2006-03-20 12:00:00,32.58,32.59,32.56,32.56,47000.0,19.186,19.1919,19.1743,19.1743,47000.0
2006-03-20 12:10:00,32.56,32.57,32.55,32.57,34000.0,19.1743,19.1801,19.1684,19.1801,34000.0
2006-03-20 12:20:00,32.57,32.57,32.52,32.54,88800.0,19.1801,19.1801,19.1507,19.1625,88800.0
2006-03-20 12:30:00,32.54,32.55,32.54,32.54,43400.0,19.1625,19.1684,19.1625,19.1625,43400.0
2006-03-20 12:40:00,32.54,32.6,32.53,32.58,87600.0,19.1625,19.1978,19.1566,19.186,87600.0
2006-03-20 12:50:00,32.58,32.61,32.57,32.59,48000.0,19.186,19.2037,19.1801,19.1919,48000.0
2006-03-20 13:00:00,32.59,32.59,32.54,32.56,32400.0,19.1919,19.1919,19.1625,19.1743,32400.0
2006-03-20 13:10:00,32.56,32.59,32.56,32.58,27400.0,19.1743,19.1919,19.1743,19.186,27400.0
2006-03-20 13:20:00,32.58,32.59,32.57,32.57,35800.0,19.186,19.1919,19.1801,19.1801,35800.0
2006-03-20 13:30:00,32.58,32.59,32.49,32.53,112600.0,19.186,19.1919,19.133,19.1566,112600.0
2006-03-20 13:40:00,32.53,32.54,32.49,32.52,97000.0,19.1566,19.1625,19.133,19.1507,97000.0
2006-03-20 13:50:00,32.52,32.53,32.51,32.52,54400.0,19.1507,19.1566,19.1448,19.1507,54400.0
2006-03-20 14:00:00,32.52,32.56,32.51,32.54,46000.0,19.1507,19.1743,19.1448,19.1625,46000.0
2006-03-20 14:10:00,32.53,32.55,32.52,32.55,75000.0,19.1566,19.1684,19.1507,19.1684,75000.0
2006-03-20 14:20:00,32.54,32.54,32.5,32.5,105800.0,19.1625,19.1625,19.1389,19.1389,105800.0
2006-03-20 14:30:00,32.51,32.52,32.5,32.51,49400.0,19.1448,19.1507,19.1389,19.1448,49400.0
2006-03-20 14:40:00,32.51,32.56,32.5,32.56,66000.0,19.1448,19.1743,19.1389,19.1743,66000.0
2006-03-20 14:50:00,32.55,32.58,32.55,32.58,55600.0,19.1684,19.186,19.1684,19.186,55600.0
2006-03-20 15:00:00,32.57,32.62,32.57,32.62,94000.0,19.1801,19.2096,19.1801,19.2096,94000.0
2006-03-20 15:10:00,32.62,32.62,32.59,32.59,81800.0,19.2096,19.2096,19.1919,19.1919,81800.0
2006-03-20 15:20:00,32.6,32.6,32.59,32.6,75600.0,19.1978,19.1978,19.1919,19.1978,75600.0
2006-03-20 15:30:00,32.6,32.62,32.59,32.61,106200.0,19.1978,19.2096,19.1919,19.2037,106200.0
2006-03-20 15:40:00,32.61,32.63,32.57,32.57,198200.0,19.2037,19.2155,19.1801,19.1801,198200.0
2006-03-20 15:50:00,32.57,32.59,32.56,32.57,210000.0,19.1801,19.1919,19.1743,19.1801,210000.0
2006-03-21 09:30:00,32.6,32.71,32.6,32.69,482200.0,19.1978,19.2626,19.1978,19.2508,482200.0
2006-03-21 09:40:00,32.69,32.7,32.63,32.64,211800.0,19.2508,19.2567,19.2155,19.2214,211800.0
2006-03-21 09:50:00,32.63,32.63,32.57,32.61,171400.0,19.2155,19.2155,19.1801,19.2037,171400.0
2006-03-21 10:00:00,32.61,32.65,32.57,32.57,186000.0,19.2037,19.2273,19.1801,19.1801,186000.0
2006-03-21 10:10:00,32.57,32.59,32.51,32.56,172400.0,19.1801,19.1919,19.1448,19.1743,172400.0
2006-03-21 10:20:00,32.56,32.59,32.5,32.57,157800.0,19.1743,19.1919,19.1389,19.1801,157800.0
2006-03-21 10:30:00,32.57,32.63,32.54,32.54,141000.0,19.1801,19.2155,19.1625,19.1625,141000.0
2006-03-21 10:40:00,32.55,32.58,32.53,32.56,151400.0,19.1684,19.186,19.1566,19.1743,151400.0
2006-03-21 10:50:00,32.56,32.57,32.52,32.55,127600.0,19.1743,19.1801,19.1507,19.1684,127600.0
2006-03-21 11:00:00,32.53,32.59,32.52,32.56,120800.0,19.1566,19.1919,19.1507,19.1743,120800.0
2006-03-21 11:10:00,32.55,32.57,32.52,32.54,107400.0,19.1684,19.1801,19.1507,19.1625,107400.0
2006-03-21 11:20:00,32.54,32.59,32.54,32.55,87400.0,19.1625,19.1919,19.1625,19.1684,87400.0
2006-03-21 11:30:00,32.56,32.67,32.54,32.62,170000.0,19.1743,19.239,19.1625,19.2096,170000.0
2006-03-21 11:40:00,32.62,32.66,32.6,32.64,150000.0,19.2096,19.2331,19.1978,19.2214,150000.0
2006-03-21 11:50:00,32.64,32.67,32.56,32.58,142800.0,19.2214,19.239,19.1743,19.186,142800.0
2006-03-21 12:00:00,32.6,32.62,32.52,32.54,162400.0,19.1978,19.2096,19.1507,19.1625,162400.0
2006-03-21 12:10:00,32.54,32.59,32.52,32.59,70200.0,19.1625,19.1919,19.1507,19.1919,70200.0
2006-03-21 12:20:00,32.58,32.59,32.54,32.56,99200.0,19.186,19.1919,19.1625,19.1743,99200.0
2006-03-21 12:30:00,32.56,32.65,32.56,32.65,101200.0,19.1743,19.2273,19.1743,19.2273,101200.0
2006-03-21 12:40:00,32.65,32.67,32.65,32.67,80200.0,19.2273,19.239,19.2273,19.239,80200.0
2006-03-21 12:50:00,32.67,32.71,32.57,32.59,135800.0,19.239,19.2626,19.1801,19.1919,135800.0
2006-03-21 13:00:00,32.6,32.62,32.57,32.6,118200.0,19.1978,19.2096,19.1801,19.1978,118200.0
2006-03-21 13:10:00,32.6,32.62,32.57,32.58,71000.0,19.1978,19.2096,19.1801,19.186,71000.0
2006-03-21 13:20:00,32.57,32.6,32.57,32.57,98000.0,19.1801,19.1978,19.1801,19.1801,98000.0
2006-03-21 13:30:00,32.57,32.62,32.56,32.58,92400.0,19.1801,19.2096,19.1743,19.186,92400.0
2006-03-21 13:40:00,32.58,32.58,32.51,32.52,137800.0,19.186,19.186,19.1448,19.1507,137800.0
2006-03-21 13:50:00,32.52,32.55,32.48,32.55,232400.0,19.1507,19.1684,19.1271,19.1684,232400.0
2006-03-21 14:00:00,32.55,32.57,32.5,32.51,165600.0,19.1684,19.1801,19.1389,19.1448,165600.0
2006-03-21 14:10:00,32.52,32.54,32.46,32.54,342000.0,19.1507,19.1625,19.1154,19.1625,342000.0
2006-03-21 14:20:00,32.54,32.56,32.48,32.49,197400.0,19.1625,19.1743,19.1271,19.133,197400.0
2006-03-21 14:30:00,32.49,32.51,32.44,32.49,176000.0,19.133,19.1448,19.1036,19.133,176000.0
2006-03-21 14:40:00,32.49,32.53,32.48,32.49,145200.0,19.133,19.1566,19.1271,19.133,145200.0
2006-03-21 14:50:00,32.49,32.49,32.42,32.44,161600.0,19.133,19.133,19.0918,19.1036,161600.0
2006-03-21 15:00:00,32.43,32.48,32.42,32.45,161400.0,19.0977,19.1271,19.0918,19.1095,161400.0
2006-03-21 15:10:00,32.46,32.49,32.42,32.48,173800.0,19.1154,19.133,19.0918,19.1271,173800.0
2006-03-21 15:20:00,32.48,32.49,32.38,32.4,227000.0,19.1271,19.133,19.0683,19.08,227000.0
2006-03-21 15:30:00,32.4,32.44,32.35,32.4,282000.0,19.08,19.1036,19.0506,19.08,282000.0
2006-03-21 15:40:00,32.4,32.45,32.4,32.43,172600.0,19.08,19.1095,19.08,19.0977,172600.0
2006-03-21 15:50:00,32.43,32.44,32.39,32.43,340800.0,19.0977,19.1036,19.0741,19.0977,340800.0
2006-03-22 09:30:00,32.0,32.49,32.0,32.42,262600.0,18.8445,19.133,18.8445,19.0918,262600.0
2006-03-22 09:40:00,32.42,32.45,32.33,32.33,261000.0,19.0918,19.1095,19.0388,19.0388,261000.0
2006-03-22 09:50:00,32.34,32.42,32.33,32.38,192800.0,19.0447,19.0918,19.0388,19.0683,192800.0
2006-03-22 10:00:00,32.39,32.46,32.38,32.42,163000.0,19.0741,19.1154,19.0683,19.0918,163000.0
2006-03-22 10:10:00,32.42,32.5,32.38,32.49,118600.0,19.0918,19.1389,19.0683,19.133,118600.0
2006-03-22 10:20:00,32.49,32.49,32.43,32.45,148600.0,19.133,19.133,19.0977,19.1095,148600.0
2006-03-22 10:30:00,32.45,32.49,32.38,32.44,158400.0,19.1095,19.133,19.0683,19.1036,158400.0
2006-03-22 10:40:00,32.43,32.49,32.43,32.45,130400.0,19.0977,19.133,19.0977,19.1095,130400.0
2006-03-22 10:50:00,32.44,32.48,32.4,32.46,119200.0,19.1036,19.1271,19.08,19.1154,119200.0
2006-03-22 11:00:00,32.45,32.49,32.44,32.45,143400.0,19.1095,19.133,19.1036,19.1095,143400.0
2006-03-22 11:10:00,32.46,32.49,32.45,32.48,134600.0,19.1154,19.133,19.1095,19.1271,134600.0
2006-03-22 11:20:00,32.47,32.5,32.45,32.49,154200.0,19.1213,19.1389,19.1095,19.133,154200.0
2006-03-22 11:30:00,32.49,32.5,32.46,32.48,144800.0,19.133,19.1389,19.1154,19.1271,144800.0
2006-03-22 11:40:00,32.49,32.54,32.48,32.51,337400.0,19.133,19.1625,19.1271,19.1448,337400.0
2006-03-22 11:50:00,32.5,32.52,32.47,32.51,108600.0,19.1389,19.1507,19.1213,19.1448,108600.0
2006-03-22 12:00:00,32.5,32.52,32.48,32.49,106400.0,19.1389,19.1507,19.1271,19.133,106400.0
2006-03-22 12:10:00,32.49,32.53,32.49,32.5,114400.0,19.133,19.1566,19.133,19.1389,114400.0
2006-03-22 12:20:00,32.5,32.52,32.48,32.49,38800.0,19.1389,19.1507,19.1271,19.133,38800.0
2006-03-22 12:30:00,32.49,32.52,32.49,32.49,86000.0,19.133,19.1507,19.133,19.133,86000.0
2006-03-22 12:40:00,32.49,32.5,32.45,32.46,66400.0,19.133,19.1389,19.1095,19.1154,66400.0
2006-03-22 12:50:00,32.45,32.51,32.45,32.51,63200.0,19.1095,19.1448,19.1095,19.1448,63200.0
2006-03-22 13:00:00,32.49,32.55,32.49,32.53,99200.0,19.133,19.1684,19.133,19.1566,99200.0
2006-03-22 13:10:00,32.53,32.55,32.52,32.54,64400.0,19.1566,19.1684,19.1507,19.1625,64400.0
2006-03-22 13:20:00,32.55,32.55,32.54,32.55,68000.0,19.1684,19.1684,19.1625,19.1684,68000.0
2006-03-22 13:30:00,32.55,32.57,32.51,32.52,108800.0,19.1684,19.1801,19.1448,19.1507,108800.0
2006-03-22 13:40:00,32.54,32.57,32.52,32.56,65400.0,19.1625,19.1801,19.1507,19.1743,65400.0
2006-03-22 13:50:00,32.55,32.58,32.55,32.57,111800.0,19.1684,19.186,19.1684,19.1801,111800.0
2006-03-22 14:00:00,32.58,32.6,32.57,32.57,141200.0,19.186,19.1978,19.1801,19.1801,141200.0
2006-03-22 14:10:00,32.57,32.58,32.51,32.55,129200.0,19.1801,19.186,19.1448,19.1684,129200.0
2006-03-22 14:20:00,32.55,32.59,32.55,32.56,127200.0,19.1684,19.1919,19.1684,19.1743,127200.0
2006-03-22 14:30:00,32.56,32.58,32.5,32.51,192800.0,19.1743,19.186,19.1389,19.1448,192800.0
2006-03-22 14:40:00,32.52,32.55,32.51,32.54,117200.0,19.1507,19.1684,19.1448,19.1625,117200.0
2006-03-22 14:50:00,32.54,32.59,32.54,32.56,154600.0,19.1625,19.1919,19.1625,19.1743,154600.0
2006-03-22 15:00:00,32.56,32.62,32.55,32.62,289800.0,19.1743,19.2096,19.1684,19.2096,289800.0
2006-03-22 15:10:00,32.62,32.63,32.59,32.6,277200.0,19.2096,19.2155,19.1919,19.1978,277200.0
2006-03-22 15:20:00,32.6,32.65,32.59,32.65,327200.0,19.1978,19.2273,19.1919,19.2273,327200.0
2006-03-22 15:30:00,32.66,32.7,32.62,32.66,410800.0,19.2331,19.2567,19.2096,19.2331,410800.0
2006-03-22 15:40:00,32.66,32.75,32.66,32.74,451600.0,19.2331,19.2861,19.2331,19.2803,451600.0
2006-03-22 15:50:00,32.74,32.76,32.69,32.69,565200.0,19.2803,19.292,19.2508,19.2508,565200.0
2006-03-23 09:30:00,32.6,32.6,32.52,32.58,341400.0,19.1978,19.1978,19.1507,19.186,341400.0
2006-03-23 09:40:00,32.58,32.62,32.48,32.49,199000.0,19.186,19.2096,19.1271,19.133,199000.0
2006-03-23 09:50:00,32.49,32.52,32.44,32.47,100200.0,19.133,19.1507,19.1036,19.1213,100200.0
2006-03-23 10:00:00,32.47,32.49,32.46,32.49,153400.0,19.1213,19.133,19.1154,19.133,153400.0
2006-03-23 10:10:00,32.49,32.55,32.47,32.52,178000.0,19.133,19.1684,19.1213,19.1507,178000.0
2006-03-23 10:20:00,32.51,32.52,32.48,32.49,154400.0,19.1448,19.1507,19.1271,19.133,154400.0
2006-03-23 10:30:00,32.5,32.52,32.4,32.41,194400.0,19.1389,19.1507,19.08,19.0859,194400.0
2006-03-23 10:40:00,32.4,32.45,32.38,32.42,118200.0,19.08,19.1095,19.0683,19.0918,118200.0
2006-03-23 10:50:00,32.42,32.44,32.37,32.38,153600.0,19.0918,19.1036,19.0624,19.0683,153600.0
2006-03-23 11:00:00,32.38,32.43,32.32,32.41,194800.0,19.0683,19.0977,19.0329,19.0859,194800.0
2006-03-23 11:10:00,32.42,32.46,32.42,32.43,113200.0,19.0918,19.1154,19.0918,19.0977,113200.0
2006-03-23 11:20:00,32.43,32.46,32.43,32.45,78200.0,19.0977,19.1154,19.0977,19.1095,78200.0
2006-03-23 11:30:00,32.45,32.47,32.38,32.45,154400.0,19.1095,19.1213,19.0683,19.1095,154400.0
2006-03-23 11:40:00,32.46,32.48,32.38,32.39,67200.0,19.1154,19.1271,19.0683,19.0741,67200.0
2006-03-23 11:50:00,32.39,32.44,32.38,32.42,74600.0,19.0741,19.1036,19.0683,19.0918,74600.0
2006-03-23 12:00:00,32.42,32.42,32.36,32.37,94200.0,19.0918,19.0918,19.0565,19.0624,94200.0
2006-03-23 12:10:00,32.38,32.4,32.37,32.37,53200.0,19.0683,19.08,19.0624,19.0624,53200.0
2006-03-23 12:20:00,32.38,32.43,32.37,32.38,87600.0,19.0683,19.0977,19.0624,19.0683,87600.0
2006-03-23 12:30:00,32.4,32.42,32.38,32.42,40200.0,19.08,19.0918,19.0683,19.0918,40200.0
2006-03-23 12:40:00,32.42,32.47,32.4,32.44,137800.0,19.0918,19.1213,19.08,19.1036,137800.0
2006-03-23 12:50:00,32.44,32.46,32.41,32.41,65200.0,19.1036,19.1154,19.0859,19.0859,65200.0
2006-03-23 13:00:00,32.41,32.44,32.41,32.44,54600.0,19.0859,19.1036,19.0859,19.1036,54600.0
2006-03-23 13:10:00,32.43,32.44,32.37,32.38,72600.0,19.0977,19.1036,19.0624,19.0683,72600.0
2006-03-23 13:20:00,32.38,32.42,32.38,32.42,106600.0,19.0683,19.0918,19.0683,19.0918,106600.0
2006-03-23 13:30:00,32.41,32.42,32.37,32.38,91800.0,19.0859,19.0918,19.0624,19.0683,91800.0
2006-03-23 13:40:00,32.39,32.43,32.37,32.42,125800.0,19.0741,19.0977,19.0624,19.0918,125800.0
2006-03-23 13:50:00,32.43,32.49,32.42,32.46,117400.0,19.0977,19.133,19.0918,19.1154,117400.0
2006-03-23 14:00:00,32.47,32.48,32.34,32.35,102800.0,19.1213,19.1271,19.0447,19.0506,102800.0
2006-03-23 14:10:00,32.35,32.38,32.35,32.37,123400.0,19.0506,19.0683,19.0506,19.0624,123400.0
2006-03-23 14:20:00,32.37,32.43,32.37,32.41,101800.0,19.0624,19.0977,19.0624,19.0859,101800.0
2006-03-23 14:30:00,32.41,32.43,32.38,32.4,98800.0,19.0859,19.0977,19.0683,19.08,98800.0
2006-03-23 14:40:00,32.4,32.41,32.38,32.39,99000.0,19.08,19.0859,19.0683,19.0741,99000.0
2006-03-23 14:50:00,32.38,32.38,32.32,32.35,198600.0,19.0683,19.0683,19.0329,19.0506,198600.0
2006-03-23 15:00:00,32.35,32.41,32.33,32.38,139600.0,19.0506,19.0859,19.0388,19.0683,139600.0
2006-03-23 15:10:00,32.39,32.44,32.39,32.43,123800.0,19.0741,19.1036,19.0741,19.0977,123800.0
2006-03-23 15:20:00,32.43,32.46,32.42,32.44,133600.0,19.0977,19.1154,19.0918,19.1036,133600.0
2006-03-23 15:30:00,32.44,32.47,32.42,32.47,135800.0,19.1036,19.1213,19.0918,19.1213,135800.0
2006-03-23 15:40:00,32.46,32.49,32.43,32.46,163000.0,19.1154,19.133,19.0977,19.1154,163000.0
2006-03-23 15:50:00,32.46,32.49,32.46,32.48,213800.0,19.1154,19.133,19.1154,19.1271,213800.0
2006-03-24 09:30:00,32.42,32.46,32.33,32.44,175200.0,19.0918,19.1154,19.0388,19.1036,175200.0
2006-03-24 09:40:00,32.44,32.47,32.4,32.43,215600.0,19.1036,19.1213,19.08,19.0977,215600.0
2006-03-24 09:50:00,32.43,32.46,32.38,32.4,230800.0,19.0977,19.1154,19.0683,19.08,230800.0
2006-03-24 10:00:00,32.39,32.47,32.39,32.41,126600.0,19.0741,19.1213,19.0741,19.0859,126600.0
2006-03-24 10:10:00,32.41,32.48,32.41,32.48,126000.0,19.0859,19.1271,19.0859,19.1271,126000.0
2006-03-24 10:20:00,32.46,32.51,32.46,32.5,389600.0,19.1154,19.1448,19.1154,19.1389,389600.0
2006-03-24 10:30:00,32.51,32.52,32.49,32.52,90400.0,19.1448,19.1507,19.133,19.1507,90400.0
2006-03-24 10:40:00,32.51,32.54,32.5,32.5,170000.0,19.1448,19.1625,19.1389,19.1389,170000.0
2006-03-24 10:50:00,32.49,32.53,32.48,32.53,83200.0,19.133,19.1566,19.1271,19.1566,83200.0
2006-03-24 11:00:00,32.53,32.55,32.5,32.55,119000.0,19.1566,19.1684,19.1389,19.1684,119000.0
2006-03-24 11:10:00,32.54,32.55,32.5,32.51,80200.0,19.1625,19.1684,19.1389,19.1448,80200.0
2006-03-24 11:20:00,32.52,32.52,32.49,32.49,131400.0,19.1507,19.1507,19.133,19.133,131400.0
2006-03-24 11:30:00,32.49,32.52,32.49,32.49,180800.0,19.133,19.1507,19.133,19.133,180800.0
2006-03-24 11:40:00,32.5,32.54,32.49,32.51,42600.0,19.1389,19.1625,19.133,19.1448,42600.0
2006-03-24 11:50:00,32.52,32.55,32.52,32.53,41000.0,19.1507,19.1684,19.1507,19.1566,41000.0
2006-03-24 12:00:00,32.54,32.55,32.51,32.52,56800.0,19.1625,19.1684,19.1448,19.1507,56800.0
2006-03-24 12:10:00,32.52,32.55,32.52,32.53,43000.0,19.1507,19.1684,19.1507,19.1566,43000.0
2006-03-24 12:20:00,32.52,32.54,32.52,32.53,43000.0,19.1507,19.1625,19.1507,19.1566,43000.0
2006-03-24 12:30:00,32.52,32.55,32.52,32.53,95400.0,19.1507,19.1684,19.1507,19.1566,95400.0
2006-03-24 12:40:00,32.53,32.55,32.5,32.52,130400.0,19.1566,19.1684,19.1389,19.1507,130400.0
2006-03-24 12:50:00,32.52,32.54,32.51,32.52,121000.0,19.1507,19.1625,19.1448,19.1507,121000.0
2006-03-24 13:00:00,32.52,32.54,32.48,32.48,133200.0,19.1507,19.1625,19.1271,19.1271,133200.0
2006-03-24 13:10:00,32.48,32.5,32.45,32.46,186400.0,19.1271,19.1389,19.1095,19.1154,186400.0
2006-03-24 13:20:00,32.45,32.45,32.4,32.44,85000.0,19.1095,19.1095,19.08,19.1036,85000.0
2006-03-24 13:30:00,32.43,32.48,32.43,32.46,179800.0,19.0977,19.1271,19.0977,19.1154,179800.0
2006-03-24 13:40:00,32.46,32.48,32.41,32.42,66800.0,19.1154,19.1271,19.0859,19.0918,66800.0
2006-03-24 13:50:00,32.42,32.45,32.4,32.41,150800.0,19.0918,19.1095,19.08,19.0859,150800.0
2006-03-24 14:00:00,32.41,32.43,32.38,32.42,256400.0,19.0859,19.0977,19.0683,19.0918,256400.0
2006-03-24 14:10:00,32.42,32.48,32.42,32.46,86600.0,19.0918,19.1271,19.0918,19.1154,86600.0
2006-03-24 14:20:00,32.45,32.48,32.44,32.47,96200.0,19.1095,19.1271,19.1036,19.1213,96200.0
2006-03-24 14:30:00,32.47,32.48,32.43,32.45,298800.0,19.1213,19.1271,19.0977,19.1095,298800.0
2006-03-24 14:40:00,32.45,32.51,32.45,32.5,130800.0,19.1095,19.1448,19.1095,19.1389,130800.0
2006-03-24 14:50:00,32.51,32.52,32.48,32.49,97800.0,19.1448,19.1507,19.1271,19.133,97800.0
2006-03-24 15:00:00,32.49,32.5,32.48,32.49,59400.0,19.133,19.1389,19.1271,19.133,59400.0
2006-03-24 15:10:00,32.49,32.5,32.48,32.48,104400.0,19.133,19.1389,19.1271,19.1271,104400.0
2006-03-24 15:20:00,32.49,32.52,32.48,32.5,111800.0,19.133,19.1507,19.1271,19.1389,111800.0
2006-03-24 15:30:00,32.5,32.52,32.48,32.49,134600.0,19.1389,19.1507,19.1271,19.133,134600.0
2006-03-24 15:40:00,32.49,32.52,32.48,32.49,223000.0,19.133,19.1507,19.1271,19.133,223000.0
2006-03-24 15:50:00,32.5,32.51,32.47,32.48,236600.0,19.1389,19.1448,19.1213,19.1271,236600.0
2006-03-27 09:30:00,32.33,32.42,32.33,32.4,392800.0,19.0388,19.0918,19.0388,19.08,392800.0
2006-03-27 09:40:00,32.4,32.44,32.35,32.38,163200.0,19.08,19.1036,19.0506,19.0683,163200.0
2006-03-27 09:50:00,32.37,32.43,32.35,32.4,89000.0,19.0624,19.0977,19.0506,19.08,89000.0
2006-03-27 10:00:00,32.4,32.42,32.37,32.38,92400.0,19.08,19.0918,19.0624,19.0683,92400.0
2006-03-27 10:10:00,32.38,32.41,32.36,32.4,108800.0,19.0683,19.0859,19.0565,19.08,108800.0
2006-03-27 10:20:00,32.41,32.43,32.37,32.38,78600.0,19.0859,19.0977,19.0624,19.0683,78600.0
2006-03-27 10:30:00,32.38,32.38,32.35,32.37,140600.0,19.0683,19.0683,19.0506,19.0624,140600.0
2006-03-27 10:40:00,32.38,32.38,32.35,32.37,87800.0,19.0683,19.0683,19.0506,19.0624,87800.0
2006-03-27 10:50:00,32.37,32.38,32.35,32.37,179200.0,19.0624,19.0683,19.0506,19.0624,179200.0
2006-03-27 11:00:00,32.37,32.4,32.37,32.39,133000.0,19.0624,19.08,19.0624,19.0741,133000.0
2006-03-27 11:10:00,32.38,32.42,32.37,32.4,72200.0,19.0683,19.0918,19.0624,19.08,72200.0
2006-03-27 11:20:00,32.4,32.41,32.37,32.38,75800.0,19.08,19.0859,19.0624,19.0683,75800.0
2006-03-27 11:30:00,32.38,32.42,32.36,32.41,69000.0,19.0683,19.0918,19.0565,19.0859,69000.0
2006-03-27 11:40:00,32.42,32.45,32.4,32.41,89200.0,19.0918,19.1095,19.08,19.0859,89200.0
2006-03-27 11:50:00,32.4,32.41,32.37,32.38,76800.0,19.08,19.0859,19.0624,19.0683,76800.0
2006-03-27 12:00:00,32.38,32.39,32.38,32.38,40600.0,19.0683,19.0741,19.0683,19.0683,40600.0
2006-03-27 12:10:00,32.38,32.38,32.35,32.37,69400.0,19.0683,19.0683,19.0506,19.0624,69400.0
2006-03-27 12:20:00,32.37,32.38,32.36,32.37,99200.0,19.0624,19.0683,19.0565,19.0624,99200.0
2006-03-27 12:30:00,32.37,32.38,32.37,32.38,30000.0,19.0624,19.0683,19.0624,19.0683,30000.0
2006-03-27 12:40:00,32.38,32.42,32.38,32.41,72400.0,19.0683,19.0918,19.0683,19.0859,72400.0
2006-03-27 12:50:00,32.42,32.42,32.4,32.41,65400.0,19.0918,19.0918,19.08,19.0859,65400.0
2006-03-27 13:00:00,32.41,32.42,32.4,32.4,45000.0,19.0859,19.0918,19.08,19.08,45000.0
2006-03-27 13:10:00,32.4,32.42,32.38,32.41,53800.0,19.08,19.0918,19.0683,19.0859,53800.0
2006-03-27 13:20:00,32.41,32.41,32.37,32.38,54400.0,19.0859,19.0859,19.0624,19.0683,54400.0
2006-03-27 13:30:00,32.38,32.38,32.35,32.36,62600.0,19.0683,19.0683,19.0506,19.0565,62600.0
2006-03-27 13:40:00,32.36,32.39,32.35,32.39,48000.0,19.0565,19.0741,19.0506,19.0741,48000.0
2006-03-27 13:50:00,32.39,32.43,32.38,32.41,104200.0,19.0741,19.0977,19.0683,19.0859,104200.0
2006-03-27 14:00:00,32.41,32.42,32.4,32.41,38000.0,19.0859,19.0918,19.08,19.0859,38000.0
2006-03-27 14:10:00,32.41,32.44,32.41,32.42,66800.0,19.0859,19.1036,19.0859,19.0918,66800.0
2006-03-27 14:20:00,32.42,32.45,32.42,32.44,66000.0,19.0918,19.1095,19.0918,19.1036,66000.0
2006-03-27 14:30:00,32.44,32.49,32.44,32.49,123000.0,19.1036,19.133,19.1036,19.133,123000.0
2006-03-27 14:40:00,32.49,32.52,32.48,32.49,205000.0,19.133,19.1507,19.1271,19.133,205000.0
2006-03-27 14:50:00,32.5,32.52,32.49,32.52,98400.0,19.1389,19.1507,19.133,19.1507,98400.0
2006-03-27 15:00:00,32.52,32.52,32.49,32.51,79400.0,19.1507,19.1507,19.133,19.1448,79400.0
2006-03-27 15:10:00,32.51,32.51,32.47,32.49,113400.0,19.1448,19.1448,19.1213,19.133,113400.0
2006-03-27 15:20:00,32.49,32.49,32.44,32.48,135000.0,19.133,19.133,19.1036,19.1271,135000.0
2006-03-27 15:30:00,32.46,32.47,32.45,32.46,150000.0,19.1154,19.1213,19.1095,19.1154,150000.0
2006-03-27 15:40:00,32.46,32.48,32.43,32.47,165600.0,19.1154,19.1271,19.0977,19.1213,165600.0
2006-03-27 15:50:00,32.47,32.48,32.45,32.47,221000.0,19.1213,19.1271,19.1095,19.1213,221000.0
2006-03-28 09:30:00,32.44,32.44,32.3,32.4,219200.0,19.1036,19.1036,19.0211,19.08,219200.0
2006-03-28 09:40:00,32.4,32.4,32.31,32.32,386200.0,19.08,19.08,19.027,19.0329,386200.0
2006-03-28 09:50:00,32.32,32.34,32.23,32.3,394600.0,19.0329,19.0447,18.9799,19.0211,394600.0
2006-03-28 10:00:00,32.27,32.32,32.21,32.21,233400.0,19.0035,19.0329,18.9681,18.9681,233400.0
2006-03-28 10:10:00,32.22,32.28,32.21,32.28,147600.0,18.974,19.0094,18.9681,19.0094,147600.0
2006-03-28 10:20:00,32.27,32.33,32.25,32.33,170000.0,19.0035,19.0388,18.9917,19.0388,170000.0
2006-03-28 10:30:00,32.33,32.33,32.3,32.3,147400.0,19.0388,19.0388,19.0211,19.0211,147400.0
2006-03-28 10:40:00,32.3,32.31,32.27,32.29,1447800.0,19.0211,19.027,19.0035,19.0153,1447800.0
2006-03-28 10:50:00,32.29,32.31,32.25,32.26,184200.0,19.0153,19.027,18.9917,18.9976,184200.0
2006-03-28 11:00:00,32.27,32.27,32.23,32.24,135800.0,19.0035,19.0035,18.9799,18.9858,135800.0
2006-03-28 11:10:00,32.24,32.24,32.21,32.22,83800.0,18.9858,18.9858,18.9681,18.974,83800.0
2006-03-28 11:20:00,32.22,32.25,32.22,32.24,86200.0,18.974,18.9917,18.974,18.9858,86200.0
2006-03-28 11:30:00,32.25,32.27,32.23,32.26,184600.0,18.9917,19.0035,18.9799,18.9976,184600.0
2006-03-28 11:40:00,32.26,32.26,32.22,32.22,89000.0,18.9976,18.9976,18.974,18.974,89000.0
2006-03-28 11:50:00,32.23,32.25,32.23,32.23,397000.0,18.9799,18.9917,18.9799,18.9799,397000.0
2006-03-28 12:00:00,32.23,32.25,32.23,32.24,338800.0,18.9799,18.9917,18.9799,18.9858,338800.0
2006-03-28 12:10:00,32.24,32.31,32.24,32.26,103200.0,18.9858,19.027,18.9858,18.9976,103200.0
2006-03-28 12:20:00,32.26,32.35,32.26,32.34,338800.0,18.9976,19.0506,18.9976,19.0447,338800.0
2006-03-28 12:30:00,32.34,32.4,32.32,32.32,171200.0,19.0447,19.08,19.0329,19.0329,171200.0
2006-03-28 12:40:00,32.32,32.35,32.32,32.34,97800.0,19.0329,19.0506,19.0329,19.0447,97800.0
2006-03-28 12:50:00,32.34,32.35,32.32,32.32,140800.0,19.0447,19.0506,19.0329,19.0329,140800.0
2006-03-28 13:00:00,32.32,32.34,32.3,32.3,116800.0,19.0329,19.0447,19.0211,19.0211,116800.0
2006-03-28 13:10:00,32.3,32.3,32.27,32.3,105800.0,19.0211,19.0211,19.0035,19.0211,105800.0
2006-03-28 13:20:00,32.3,32.33,32.27,32.31,133400.0,19.0211,19.0388,19.0035,19.027,133400.0
2006-03-28 13:30:00,32.31,32.31,32.28,32.29,86000.0,19.027,19.027,19.0094,19.0153,86000.0
2006-03-28 13:40:00,32.29,32.29,32.24,32.24,214400.0,19.0153,19.0153,18.9858,18.9858,214400.0
2006-03-28 13:50:00,32.24,32.26,32.23,32.24,354400.0,18.9858,18.9976,18.9799,18.9858,354400.0
2006-03-28 14:00:00,32.24,32.29,32.23,32.27,158800.0,18.9858,19.0153,18.9799,19.0035,158800.0
2006-03-28 14:10:00,32.27,32.31,32.17,32.18,364600.0,19.0035,19.027,18.9446,18.9505,364600.0
2006-03-28 14:20:00,32.17,32.2,32.04,32.07,537200.0,18.9446,18.9623,18.868,18.8857,537200.0
2006-03-28 14:30:00,32.07,32.08,32.01,32.06,477400.0,18.8857,18.8916,18.8504,18.8798,477400.0
2006-03-28 14:40:00,32.06,32.15,32.06,32.14,392200.0,18.8798,18.9328,18.8798,18.9269,392200.0
2006-03-28 14:50:00,32.13,32.13,32.06,32.06,440000.0,18.921,18.921,18.8798,18.8798,440000.0
2006-03-28 15:00:00,32.07,32.07,31.98,31.99,373600.0,18.8857,18.8857,18.8327,18.8386,373600.0
2006-03-28 15:10:00,31.99,32.01,31.97,32.0,676000.0,18.8386,18.8504,18.8268,18.8445,676000.0
2006-03-28 15:20:00,32.0,32.07,31.97,32.0,461400.0,18.8445,18.8857,18.8268,18.8445,461400.0
2006-03-28 15:30:00,31.99,32.04,31.98,32.02,556600.0,18.8386,18.868,18.8327,18.8563,556600.0
2006-03-28 15:40:00,32.02,32.02,31.93,31.98,544400.0,18.8563,18.8563,18.8033,18.8327,544400.0
2006-03-28 15:50:00,31.98,32.04,31.98,32.02,532000.0,18.8327,18.868,18.8327,18.8563,532000.0
2006-03-29 09:30:00,31.99,32.04,31.99,31.99,566600.0,18.8386,18.868,18.8386,18.8386,566600.0
2006-03-29 09:40:00,31.99,32.01,31.9,31.91,324400.0,18.8386,18.8504,18.7856,18.7915,324400.0
2006-03-29 09:50:00,31.91,31.92,31.85,31.88,365600.0,18.7915,18.7974,18.7561,18.7738,365600.0
2006-03-29 10:00:00,31.88,31.89,31.85,31.89,263000.0,18.7738,18.7797,18.7561,18.7797,263000.0
2006-03-29 10:10:00,31.89,32.02,31.88,31.99,249600.0,18.7797,18.8563,18.7738,18.8386,249600.0
2006-03-29 10:20:00,31.99,32.09,31.99,32.09,236000.0,18.8386,18.8975,18.8386,18.8975,236000.0
2006-03-29 10:30:00,32.08,32.1,32.0,32.04,246000.0,18.8916,18.9034,18.8445,18.868,246000.0
2006-03-29 10:40:00,32.05,32.1,32.04,32.06,141200.0,18.8739,18.9034,18.868,18.8798,141200.0
2006-03-29 10:50:00,32.06,32.09,32.05,32.08,162800.0,18.8798,18.8975,18.8739,18.8916,162800.0
2006-03-29 11:00:00,32.08,32.1,32.06,32.1,148200.0,18.8916,18.9034,18.8798,18.9034,148200.0
2006-03-29 11:10:00,32.1,32.15,32.09,32.14,152800.0,18.9034,18.9328,18.8975,18.9269,152800.0
2006-03-29 11:20:00,32.15,32.19,32.13,32.17,144000.0,18.9328,18.9564,18.921,18.9446,144000.0
2006-03-29 11:30:00,32.18,32.27,32.18,32.27,211600.0,18.9505,19.0035,18.9505,19.0035,211600.0
2006-03-29 11:40:00,32.27,32.29,32.26,32.29,112800.0,19.0035,19.0153,18.9976,19.0153,112800.0
2006-03-29 11:50:00,32.29,32.29,32.17,32.18,135200.0,19.0153,19.0153,18.9446,18.9505,135200.0
2006-03-29 12:00:00,32.18,32.24,32.18,32.23,107000.0,18.9505,18.9858,18.9505,18.9799,107000.0
2006-03-29 12:10:00,32.22,32.26,32.22,32.24,98600.0,18.974,18.9976,18.974,18.9858,98600.0
2006-03-29 12:20:00,32.24,32.25,32.19,32.19,64200.0,18.9858,18.9917,18.9564,18.9564,64200.0
2006-03-29 12:30:00,32.19,32.2,32.16,32.17,61400.0,18.9564,18.9623,18.9387,18.9446,61400.0
2006-03-29 12:40:00,32.17,32.22,32.16,32.18,94000.0,18.9446,18.974,18.9387,18.9505,94000.0
2006-03-29 12:50:00,32.18,32.18,32.1,32.1,78600.0,18.9505,18.9505,18.9034,18.9034,78600.0
2006-03-29 13:00:00,32.1,32.13,32.1,32.12,73800.0,18.9034,18.921,18.9034,18.9151,73800.0
2006-03-29 13:10:00,32.12,32.19,32.09,32.19,110000.0,18.9151,18.9564,18.8975,18.9564,110000.0
2006-03-29 13:20:00,32.18,32.22,32.13,32.14,113800.0,18.9505,18.974,18.921,18.9269,113800.0
2006-03-29 13:30:00,32.14,32.18,32.09,32.1,92800.0,18.9269,18.9505,18.8975,18.9034,92800.0
2006-03-29 13:40:00,32.1,32.12,32.08,32.11,47400.0,18.9034,18.9151,18.8916,18.9093,47400.0
2006-03-29 13:50:00,32.12,32.15,32.1,32.15,57000.0,18.9151,18.9328,18.9034,18.9328,57000.0
2006-03-29 14:00:00,32.15,32.15,32.12,32.15,83800.0,18.9328,18.9328,18.9151,18.9328,83800.0
2006-03-29 14:10:00,32.15,32.15,32.08,32.1,117400.0,18.9328,18.9328,18.8916,18.9034,117400.0
2006-03-29 14:20:00,32.09,32.11,32.06,32.08,68200.0,18.8975,18.9093,18.8798,18.8916,68200.0
2006-03-29 14:30:00,32.06,32.1,32.06,32.08,70600.0,18.8798,18.9034,18.8798,18.8916,70600.0
2006-03-29 14:40:00,32.09,32.1,32.07,32.1,86200.0,18.8975,18.9034,18.8857,18.9034,86200.0
2006-03-29 14:50:00,32.1,32.13,32.09,32.13,102400.0,18.9034,18.921,18.8975,18.921,102400.0
2006-03-29 15:00:00,32.13,32.17,32.13,32.14,129200.0,18.921,18.9446,18.921,18.9269,129200.0
2006-03-29 15:10:00,32.14,32.15,32.12,32.15,133200.0,18.9269,18.9328,18.9151,18.9328,133200.0
2006-03-29 15:20:00,32.15,32.16,32.1,32.13,138400.0,18.9328,18.9387,18.9034,18.921,138400.0
2006-03-29 15:30:00,32.13,32.15,32.1,32.12,158200.0,18.921,18.9328,18.9034,18.9151,158200.0
2006-03-29 15:40:00,32.12,32.12,32.08,32.1,186400.0,18.9151,18.9151,18.8916,18.9034,186400.0
2006-03-29 15:50:00,32.11,32.11,32.1,32.1,228600.0,18.9093,18.9093,18.9034,18.9034,228600.0
2006-03-30 09:30:00,32.1,32.16,32.08,32.12,347800.0,18.9034,18.9387,18.8916,18.9151,347800.0
2006-03-30 09:40:00,32.13,32.15,32.1,32.1,161600.0,18.921,18.9328,18.9034,18.9034,161600.0
2006-03-30 09:50:00,32.1,32.17,32.07,32.14,345600.0,18.9034,18.9446,18.8857,18.9269,345600.0
2006-03-30 10:00:00,32.14,32.25,32.13,32.21,179600.0,18.9269,18.9917,18.921,18.9681,179600.0
2006-03-30 10:10:00,32.2,32.21,32.15,32.16,154800.0,18.9623,18.9681,18.9328,18.9387,154800.0
2006-03-30 10:20:00,32.16,32.2,32.15,32.17,200400.0,18.9387,18.9623,18.9328,18.9446,200400.0
2006-03-30 10:30:00,32.17,32.19,32.13,32.16,158200.0,18.9446,18.9564,18.921,18.9387,158200.0
2006-03-30 10:40:00,32.16,32.16,32.08,32.13,207200.0,18.9387,18.9387,18.8916,18.921,207200.0
2006-03-30 10:50:00,32.13,32.15,32.03,32.06,172400.0,18.921,18.9328,18.8621,18.8798,172400.0
2006-03-30 11:00:00,32.07,32.09,32.01,32.02,192000.0,18.8857,18.8975,18.8504,18.8563,192000.0
2006-03-30 11:10:00,32.02,32.05,31.95,32.05,208600.0,18.8563,18.8739,18.815,18.8739,208600.0
2006-03-30 11:20:00,32.05,32.07,32.02,32.06,175800.0,18.8739,18.8857,18.8563,18.8798,175800.0
2006-03-30 11:30:00,32.06,32.11,32.05,32.08,93000.0,18.8798,18.9093,18.8739,18.8916,93000.0
2006-03-30 11:40:00,32.08,32.13,32.08,32.09,101000.0,18.8916,18.921,18.8916,18.8975,101000.0
2006-03-30 11:50:00,32.09,32.11,32.08,32.1,96400.0,18.8975,18.9093,18.8916,18.9034,96400.0
2006-03-30 12:00:00,32.1,32.13,32.09,32.1,116400.0,18.9034,18.921,18.8975,18.9034,116400.0
2006-03-30 12:10:00,32.1,32.12,32.08,32.12,84800.0,18.9034,18.9151,18.8916,18.9151,84800.0
2006-03-30 12:20:00,32.13,32.13,32.1,32.12,86600.0,18.921,18.921,18.9034,18.9151,86600.0
2006-03-30 12:30:00,32.12,32.12,32.06,32.07,140200.0,18.9151,18.9151,18.8798,18.8857,140200.0
2006-03-30 12:40:00,32.07,32.09,32.05,32.06,197200.0,18.8857,18.8975,18.8739,18.8798,197200.0
2006-03-30 12:50:00,32.06,32.13,32.06,32.1,171000.0,18.8798,18.921,18.8798,18.9034,171000.0
2006-03-30 13:00:00,32.1,32.12,32.06,32.12,272200.0,18.9034,18.9151,18.8798,18.9151,272200.0
2006-03-30 13:10:00,32.12,32.12,32.07,32.12,279400.0,18.9151,18.9151,18.8857,18.9151,279400.0
2006-03-30 13:20:00,32.11,32.13,32.08,32.1,144200.0,18.9093,18.921,18.8916,18.9034,144200.0
2006-03-30 13:30:00,32.1,32.1,32.01,32.05,253400.0,18.9034,18.9034,18.8504,18.8739,253400.0
2006-03-30 13:40:00,32.05,32.1,32.02,32.1,95800.0,18.8739,18.9034,18.8563,18.9034,95800.0
2006-03-30 13:50:00,32.1,32.1,32.05,32.05,101000.0,18.9034,18.9034,18.8739,18.8739,101000.0
2006-03-30 14:00:00,32.06,32.14,32.06,32.09,118000.0,18.8798,18.9269,18.8798,18.8975,118000.0
2006-03-30 14:10:00,32.09,32.09,32.02,32.02,142000.0,18.8975,18.8975,18.8563,18.8563,142000.0
2006-03-30 14:20:00,32.01,32.08,32.01,32.06,119400.0,18.8504,18.8916,18.8504,18.8798,119400.0
2006-03-30 14:30:00,32.06,32.07,32.0,32.02,145000.0,18.8798,18.8857,18.8445,18.8563,145000.0
2006-03-30 14:40:00,32.02,32.05,32.0,32.04,164200.0,18.8563,18.8739,18.8445,18.868,164200.0
2006-03-30 14:50:00,32.04,32.07,32.01,32.07,162600.0,18.868,18.8857,18.8504,18.8857,162600.0
2006-03-30 15:00:00,32.07,32.13,32.05,32.12,217800.0,18.8857,18.921,18.8739,18.9151,217800.0
2006-03-30 15:10:00,32.12,32.13,32.11,32.12,377400.0,18.9151,18.921,18.9093,18.9151,377400.0
2006-03-30 15:20:00,32.12,32.16,32.08,32.1,238200.0,18.9151,18.9387,18.8916,18.9034,238200.0
2006-03-30 15:30:00,32.1,32.11,32.08,32.11,183800.0,18.9034,18.9093,18.8916,18.9093,183800.0
2006-03-30 15:40:00,32.1,32.11,32.07,32.08,286200.0,18.9034,18.9093,18.8857,18.8916,286200.0
2006-03-30 15:50:00,32.08,32.09,32.07,32.07,295800.0,18.8916,18.8975,18.8857,18.8857,295800.0
2006-03-31 09:30:00,32.14,32.17,32.12,32.13,267600.0,18.9269,18.9446,18.9151,18.921,267600.0
2006-03-31 09:40:00,32.12,32.16,32.1,32.1,129600.0,18.9151,18.9387,18.9034,18.9034,129600.0
2006-03-31 09:50:00,32.1,32.2,32.1,32.19,215400.0,18.9034,18.9623,18.9034,18.9564,215400.0
2006-03-31 10:00:00,32.2,32.21,32.17,32.17,160600.0,18.9623,18.9681,18.9446,18.9446,160600.0
2006-03-31 10:10:00,32.17,32.2,32.13,32.18,140400.0,18.9446,18.9623,18.921,18.9505,140400.0
2006-03-31 10:20:00,32.18,32.19,32.09,32.09,174400.0,18.9505,18.9564,18.8975,18.8975,174400.0
2006-03-31 10:30:00,32.1,32.15,32.09,32.14,125600.0,18.9034,18.9328,18.8975,18.9269,125600.0
2006-03-31 10:40:00,32.15,32.18,32.14,32.17,182800.0,18.9328,18.9505,18.9269,18.9446,182800.0
2006-03-31 10:50:00,32.18,32.19,32.13,32.16,171400.0,18.9505,18.9564,18.921,18.9387,171400.0
2006-03-31 11:00:00,32.15,32.17,32.12,32.16,157600.0,18.9328,18.9446,18.9151,18.9387,157600.0
2006-03-31 11:10:00,32.17,32.2,32.13,32.13,115600.0,18.9446,18.9623,18.921,18.921,115600.0
2006-03-31 11:20:00,32.13,32.14,32.1,32.1,163000.0,18.921,18.9269,18.9034,18.9034,163000.0
2006-03-31 11:30:00,32.1,32.16,32.1,32.15,183600.0,18.9034,18.9387,18.9034,18.9328,183600.0
2006-03-31 11:40:00,32.15,32.19,32.15,32.19,94000.0,18.9328,18.9564,18.9328,18.9564,94000.0
2006-03-31 11:50:00,32.19,32.19,32.16,32.18,75000.0,18.9564,18.9564,18.9387,18.9505,75000.0
2006-03-31 12:00:00,32.17,32.17,32.15,32.15,142600.0,18.9446,18.9446,18.9328,18.9328,142600.0
2006-03-31 12:10:00,32.15,32.16,32.13,32.14,158000.0,18.9328,18.9387,18.921,18.9269,158000.0
2006-03-31 12:20:00,32.15,32.15,32.11,32.11,77000.0,18.9328,18.9328,18.9093,18.9093,77000.0
2006-03-31 12:30:00,32.11,32.13,32.11,32.13,67800.0,18.9093,18.921,18.9093,18.921,67800.0
2006-03-31 12:40:00,32.12,32.13,32.07,32.07,111600.0,18.9151,18.921,18.8857,18.8857,111600.0
2006-03-31 12:50:00,32.08,32.09,32.02,32.04,93800.0,18.8916,18.8975,18.8563,18.868,93800.0
2006-03-31 13:00:00,32.03,32.04,32.02,32.03,61200.0,18.8621,18.868,18.8563,18.8621,61200.0
2006-03-31 13:10:00,32.03,32.06,32.03,32.06,103200.0,18.8621,18.8798,18.8621,18.8798,103200.0
2006-03-31 13:20:00,32.05,32.06,32.01,32.02,99800.0,18.8739,18.8798,18.8504,18.8563,99800.0
2006-03-31 13:30:00,32.02,32.02,31.98,32.0,124400.0,18.8563,18.8563,18.8327,18.8445,124400.0
2006-03-31 13:40:00,32.0,32.02,32.0,32.01,79000.0,18.8445,18.8563,18.8445,18.8504,79000.0
2006-03-31 13:50:00,32.01,32.02,32.0,32.01,79400.0,18.8504,18.8563,18.8445,18.8504,79400.0
2006-03-31 14:00:00,32.01,32.02,31.99,32.0,115400.0,18.8504,18.8563,18.8386,18.8445,115400.0
2006-03-31 14:10:00,32.0,32.02,31.99,32.02,81800.0,18.8445,18.8563,18.8386,18.8563,81800.0
2006-03-31 14:20:00,32.02,32.02,31.97,31.98,139400.0,18.8563,18.8563,18.8268,18.8327,139400.0
2006-03-31 14:30:00,31.98,31.99,31.96,31.96,120000.0,18.8327,18.8386,18.8209,18.8209,120000.0
2006-03-31 14:40:00,31.96,31.97,31.93,31.96,136000.0,18.8209,18.8268,18.8033,18.8209,136000.0
2006-03-31 14:50:00,31.96,32.04,31.95,32.02,131400.0,18.8209,18.868,18.815,18.8563,131400.0
2006-03-31 15:00:00,32.02,32.02,31.96,31.96,135000.0,18.8563,18.8563,18.8209,18.8209,135000.0
2006-03-31 15:10:00,31.97,31.99,31.95,31.98,171000.0,18.8268,18.8386,18.815,18.8327,171000.0
2006-03-31 15:20:00,31.98,32.02,31.98,32.01,144000.0,18.8327,18.8563,18.8327,18.8504,144000.0
2006-03-31 15:30:00,32.01,32.02,32.0,32.02,137400.0,18.8504,18.8563,18.8445,18.8563,137400.0
2006-03-31 15:40:00,32.02,32.02,31.89,31.89,338200.0,18.8563,18.8563,18.7797,18.7797,338200.0
2006-03-31 15:50:00,31.89,31.96,31.89,31.93,578000.0,18.7797,18.8209,18.7797,18.8033,578000.0
2006-04-03 09:30:00,31.99,32.09,31.98,32.06,370000.0,18.8386,18.8975,18.8327,18.8798,370000.0
2006-04-03 09:40:00,32.06,32.09,32.04,32.06,199600.0,18.8798,18.8975,18.868,18.8798,199600.0
2006-04-03 09:50:00,32.06,32.1,32.02,32.1,161400.0,18.8798,18.9034,18.8563,18.9034,161400.0
2006-04-03 10:00:00,32.1,32.1,32.0,32.01,294800.0,18.9034,18.9034,18.8445,18.8504,294800.0
2006-04-03 10:10:00,32.01,32.04,31.96,32.04,124800.0,18.8504,18.868,18.8209,18.868,124800.0
2006-04-03 10:20:00,32.05,32.12,32.05,32.11,175800.0,18.8739,18.9151,18.8739,18.9093,175800.0
2006-04-03 10:30:00,32.11,32.15,32.11,32.15,198800.0,18.9093,18.9328,18.9093,18.9328,198800.0
2006-04-03 10:40:00,32.15,32.23,32.13,32.21,205400.0,18.9328,18.9799,18.921,18.9681,205400.0
2006-04-03 10:50:00,32.21,32.21,32.15,32.2,110400.0,18.9681,18.9681,18.9328,18.9623,110400.0
2006-04-03 11:00:00,32.2,32.2,32.15,32.16,160200.0,18.9623,18.9623,18.9328,18.9387,160200.0
2006-04-03 11:10:00,32.15,32.16,32.14,32.15,124000.0,18.9328,18.9387,18.9269,18.9328,124000.0
2006-04-03 11:20:00,32.15,32.24,32.15,32.23,109200.0,18.9328,18.9858,18.9328,18.9799,109200.0
2006-04-03 11:30:00,32.22,32.24,32.21,32.23,130000.0,18.974,18.9858,18.9681,18.9799,130000.0
2006-04-03 11:40:00,32.23,32.3,32.23,32.27,196600.0,18.9799,19.0211,18.9799,19.0035,196600.0
2006-04-03 11:50:00,32.27,32.35,32.27,32.33,138000.0,19.0035,19.0506,19.0035,19.0388,138000.0
2006-04-03 12:00:00,32.33,32.33,32.29,32.29,87800.0,19.0388,19.0388,19.0153,19.0153,87800.0
2006-04-03 12:10:00,32.3,32.33,32.27,32.32,118000.0,19.0211,19.0388,19.0035,19.0329,118000.0
2006-04-03 12:20:00,32.33,32.35,32.32,32.33,115800.0,19.0388,19.0506,19.0329,19.0388,115800.0
2006-04-03 12:30:00,32.33,32.35,32.26,32.27,51600.0,19.0388,19.0506,18.9976,19.0035,51600.0
2006-04-03 12:40:00,32.27,32.28,32.25,32.27,242000.0,19.0035,19.0094,18.9917,19.0035,242000.0
2006-04-03 12:50:00,32.27,32.3,32.27,32.3,56200.0,19.0035,19.0211,19.0035,19.0211,56200.0
2006-04-03 13:00:00,32.3,32.3,32.24,32.27,157800.0,19.0211,19.0211,18.9858,19.0035,157800.0
2006-04-03 13:10:00,32.27,32.27,32.25,32.26,117400.0,19.0035,19.0035,18.9917,18.9976,117400.0
2006-04-03 13:20:00,32.26,32.27,32.25,32.27,52800.0,18.9976,19.0035,18.9917,19.0035,52800.0
2006-04-03 13:30:00,32.27,32.27,32.26,32.27,78600.0,19.0035,19.0035,18.9976,19.0035,78600.0
2006-04-03 13:40:00,32.27,32.27,32.25,32.26,74800.0,19.0035,19.0035,18.9917,18.9976,74800.0
2006-04-03 13:50:00,32.25,32.28,32.25,32.27,303400.0,18.9917,19.0094,18.9917,19.0035,303400.0
2006-04-03 14:00:00,32.27,32.29,32.27,32.27,114200.0,19.0035,19.0153,19.0035,19.0035,114200.0
2006-04-03 14:10:00,32.27,32.28,32.25,32.27,264400.0,19.0035,19.0094,18.9917,19.0035,264400.0
2006-04-03 14:20:00,32.27,32.29,32.26,32.26,152000.0,19.0035,19.0153,18.9976,18.9976,152000.0
2006-04-03 14:30:00,32.26,32.27,32.24,32.24,178000.0,18.9976,19.0035,18.9858,18.9858,178000.0
2006-04-03 14:40:00,32.24,32.26,32.23,32.24,138600.0,18.9858,18.9976,18.9799,18.9858,138600.0
2006-04-03 14:50:00,32.24,32.25,32.2,32.24,149600.0,18.9858,18.9917,18.9623,18.9858,149600.0
2006-04-03 15:00:00,32.24,32.27,32.24,32.27,266000.0,18.9858,19.0035,18.9858,19.0035,266000.0
2006-04-03 15:10:00,32.26,32.27,32.24,32.26,227000.0,18.9976,19.0035,18.9858,18.9976,227000.0
2006-04-03 15:20:00,32.26,32.27,32.25,32.26,179400.0,18.9976,19.0035,18.9917,18.9976,179400.0
2006-04-03 15:30:00,32.26,32.27,32.18,32.19,387000.0,18.9976,19.0035,18.9505,18.9564,387000.0
2006-04-03 15:40:00,32.19,32.19,32.08,32.13,412400.0,18.9564,18.9564,18.8916,18.921,412400.0
2006-04-03 15:50:00,32.12,32.17,32.12,32.15,769400.0,18.9151,18.9446,18.9151,18.9328,769400.0
2006-04-04 09:30:00,32.17,32.25,32.14,32.23,229600.0,18.9446,18.9917,18.9269,18.9799,229600.0
2006-04-04 09:40:00,32.23,32.23,32.13,32.2,386400.0,18.9799,18.9799,18.921,18.9623,386400.0
2006-04-04 09:50:00,32.2,32.26,32.17,32.19,175000.0,18.9623,18.9976,18.9446,18.9564,175000.0
2006-04-04 10:00:00,32.19,32.33,32.18,32.27,264000.0,18.9564,19.0388,18.9505,19.0035,264000.0
2006-04-04 10:10:00,32.27,32.29,32.25,32.29,105200.0,19.0035,19.0153,18.9917,19.0153,105200.0
2006-04-04 10:20:00,32.29,32.35,32.29,32.31,126000.0,19.0153,19.0506,19.0153,19.027,126000.0
2006-04-04 10:30:00,32.32,32.37,32.3,32.32,140400.0,19.0329,19.0624,19.0211,19.0329,140400.0
2006-04-04 10:40:00,32.32,32.4,32.32,32.4,128600.0,19.0329,19.08,19.0329,19.08,128600.0
2006-04-04 10:50:00,32.4,32.45,32.39,32.43,245600.0,19.08,19.1095,19.0741,19.0977,245600.0
2006-04-04 11:00:00,32.42,32.44,32.38,32.41,147000.0,19.0918,19.1036,19.0683,19.0859,147000.0
2006-04-04 11:10:00,32.41,32.47,32.4,32.47,213800.0,19.0859,19.1213,19.08,19.1213,213800.0
2006-04-04 11:20:00,32.46,32.55,32.46,32.49,371400.0,19.1154,19.1684,19.1154,19.133,371400.0
2006-04-04 11:30:00,32.5,32.5,32.46,32.46,226600.0,19.1389,19.1389,19.1154,19.1154,226600.0
2006-04-04 11:40:00,32.46,32.51,32.45,32.47,138200.0,19.1154,19.1448,19.1095,19.1213,138200.0
2006-04-04 11:50:00,32.47,32.48,32.44,32.48,117000.0,19.1213,19.1271,19.1036,19.1271,117000.0
2006-04-04 12:00:00,32.48,32.54,32.47,32.52,217400.0,19.1271,19.1625,19.1213,19.1507,217400.0
2006-04-04 12:10:00,32.52,32.55,32.5,32.52,253400.0,19.1507,19.1684,19.1389,19.1507,253400.0
2006-04-04 12:20:00,32.52,32.55,32.51,32.54,251000.0,19.1507,19.1684,19.1448,19.1625,251000.0
2006-04-04 12:30:00,32.54,32.54,32.51,32.51,94400.0,19.1625,19.1625,19.1448,19.1448,94400.0
2006-04-04 12:40:00,32.52,32.54,32.5,32.53,105600.0,19.1507,19.1625,19.1389,19.1566,105600.0
2006-04-04 12:50:00,32.53,32.58,32.52,32.52,270800.0,19.1566,19.186,19.1507,19.1507,270800.0
2006-04-04 13:00:00,32.52,32.53,32.5,32.5,105400.0,19.1507,19.1566,19.1389,19.1389,105400.0
2006-04-04 13:10:00,32.51,32.51,32.46,32.49,141600.0,19.1448,19.1448,19.1154,19.133,141600.0
2006-04-04 13:20:00,32.49,32.52,32.47,32.5,161400.0,19.133,19.1507,19.1213,19.1389,161400.0
2006-04-04 13:30:00,32.5,32.52,32.5,32.51,75000.0,19.1389,19.1507,19.1389,19.1448,75000.0
2006-04-04 13:40:00,32.5,32.52,32.49,32.52,81800.0,19.1389,19.1507,19.133,19.1507,81800.0
2006-04-04 13:50:00,32.52,32.6,32.51,32.58,162000.0,19.1507,19.1978,19.1448,19.186,162000.0
2006-04-04 14:00:00,32.58,32.59,32.52,32.52,69400.0,19.186,19.1919,19.1507,19.1507,69400.0
2006-04-04 14:10:00,32.52,32.58,32.51,32.58,164000.0,19.1507,19.186,19.1448,19.186,164000.0
2006-04-04 14:20:00,32.57,32.61,32.57,32.6,108800.0,19.1801,19.2037,19.1801,19.1978,108800.0
2006-04-04 14:30:00,32.6,32.63,32.54,32.55,145000.0,19.1978,19.2155,19.1625,19.1684,145000.0
2006-04-04 14:40:00,32.55,32.56,32.5,32.51,177800.0,19.1684,19.1743,19.1389,19.1448,177800.0
2006-04-04 14:50:00,32.5,32.52,32.49,32.51,122200.0,19.1389,19.1507,19.133,19.1448,122200.0
2006-04-04 15:00:00,32.51,32.52,32.49,32.49,96400.0,19.1448,19.1507,19.133,19.133,96400.0
2006-04-04 15:10:00,32.49,32.52,32.47,32.5,232200.0,19.133,19.1507,19.1213,19.1389,232200.0
2006-04-04 15:20:00,32.49,32.51,32.49,32.49,140400.0,19.133,19.1448,19.133,19.133,140400.0
2006-04-04 15:30:00,32.49,32.49,32.48,32.49,293200.0,19.133,19.133,19.1271,19.133,293200.0
2006-04-04 15:40:00,32.49,32.52,32.46,32.46,321800.0,19.133,19.1507,19.1154,19.1154,321800.0
2006-04-04 15:50:00,32.46,32.47,32.42,32.44,442800.0,19.1154,19.1213,19.0918,19.1036,442800.0
2006-04-05 09:30:00,32.51,32.66,32.48,32.66,414600.0,19.1448,19.2331,19.1271,19.2331,414600.0
2006-04-05 09:40:00,32.67,32.69,32.56,32.65,391600.0,19.239,19.2508,19.1743,19.2273,391600.0
2006-04-05 09:50:00,32.65,32.69,32.63,32.65,147800.0,19.2273,19.2508,19.2155,19.2273,147800.0
2006-04-05 10:00:00,32.65,32.71,32.64,32.69,155400.0,19.2273,19.2626,19.2214,19.2508,155400.0
2006-04-05 10:10:00,32.67,32.69,32.62,32.66,132400.0,19.239,19.2508,19.2096,19.2331,132400.0
2006-04-05 10:20:00,32.66,32.67,32.62,32.65,300600.0,19.2331,19.239,19.2096,19.2273,300600.0
2006-04-05 10:30:00,32.64,32.66,32.6,32.65,361400.0,19.2214,19.2331,19.1978,19.2273,361400.0
2006-04-05 10:40:00,32.66,32.7,32.62,32.67,269400.0,19.2331,19.2567,19.2096,19.239,269400.0
2006-04-05 10:50:00,32.67,32.69,32.6,32.62,503200.0,19.239,19.2508,19.1978,19.2096,503200.0
2006-04-05 11:00:00,32.62,32.7,32.62,32.69,138200.0,19.2096,19.2567,19.2096,19.2508,138200.0
2006-04-05 11:10:00,32.69,32.71,32.62,32.65,174800.0,19.2508,19.2626,19.2096,19.2273,174800.0
2006-04-05 11:20:00,32.66,32.69,32.6,32.61,106800.0,19.2331,19.2508,19.1978,19.2037,106800.0
2006-04-05 11:30:00,32.61,32.62,32.51,32.52,228200.0,19.2037,19.2096,19.1448,19.1507,228200.0
2006-04-05 11:40:00,32.52,32.54,32.49,32.52,326200.0,19.1507,19.1625,19.133,19.1507,326200.0
2006-04-05 11:50:00,32.54,32.56,32.52,32.56,123000.0,19.1625,19.1743,19.1507,19.1743,123000.0
2006-04-05 12:00:00,32.56,32.56,32.49,32.52,123600.0,19.1743,19.1743,19.133,19.1507,123600.0
2006-04-05 12:10:00,32.52,32.55,32.49,32.51,120400.0,19.1507,19.1684,19.133,19.1448,120400.0
2006-04-05 12:20:00,32.52,32.54,32.51,32.54,79200.0,19.1507,19.1625,19.1448,19.1625,79200.0
2006-04-05 12:30:00,32.52,32.55,32.52,32.54,87200.0,19.1507,19.1684,19.1507,19.1625,87200.0
2006-04-05 12:40:00,32.53,32.61,32.51,32.6,69400.0,19.1566,19.2037,19.1448,19.1978,69400.0
2006-04-05 12:50:00,32.6,32.62,32.57,32.57,114000.0,19.1978,19.2096,19.1801,19.1801,114000.0
2006-04-05 13:00:00,32.58,32.65,32.54,32.54,172000.0,19.186,19.2273,19.1625,19.1625,172000.0
2006-04-05 13:10:00,32.54,32.55,32.52,32.52,93600.0,19.1625,19.1684,19.1507,19.1507,93600.0
2006-04-05 13:20:00,32.53,32.55,32.49,32.54,88800.0,19.1566,19.1684,19.133,19.1625,88800.0
2006-04-05 13:30:00,32.54,32.56,32.49,32.49,59600.0,19.1625,19.1743,19.133,19.133,59600.0
2006-04-05 13:40:00,32.49,32.52,32.49,32.49,120200.0,19.133,19.1507,19.133,19.133,120200.0
2006-04-05 13:50:00,32.5,32.55,32.49,32.51,98800.0,19.1389,19.1684,19.133,19.1448,98800.0
2006-04-05 14:00:00,32.52,32.55,32.49,32.55,82400.0,19.1507,19.1684,19.133,19.1684,82400.0
2006-04-05 14:10:00,32.55,32.57,32.51,32.52,97400.0,19.1684,19.1801,19.1448,19.1507,97400.0
2006-04-05 14:20:00,32.54,32.55,32.51,32.53,73800.0,19.1625,19.1684,19.1448,19.1566,73800.0
2006-04-05 14:30:00,32.53,32.55,32.49,32.51,97800.0,19.1566,19.1684,19.133,19.1448,97800.0
2006-04-05 14:40:00,32.51,32.56,32.51,32.55,56600.0,19.1448,19.1743,19.1448,19.1684,56600.0
2006-04-05 14:50:00,32.55,32.55,32.52,32.55,130000.0,19.1684,19.1684,19.1507,19.1684,130000.0
2006-04-05 15:00:00,32.55,32.56,32.5,32.54,107800.0,19.1684,19.1743,19.1389,19.1625,107800.0
2006-04-05 15:10:00,32.54,32.61,32.54,32.61,121000.0,19.1625,19.2037,19.1625,19.2037,121000.0
2006-04-05 15:20:00,32.61,32.65,32.6,32.62,138000.0,19.2037,19.2273,19.1978,19.2096,138000.0
2006-04-05 15:30:00,32.62,32.62,32.54,32.54,156200.0,19.2096,19.2096,19.1625,19.1625,156200.0
2006-04-05 15:40:00,32.55,32.59,32.54,32.55,159800.0,19.1684,19.1919,19.1625,19.1684,159800.0
2006-04-05 15:50:00,32.55,32.58,32.54,32.56,264600.0,19.1684,19.186,19.1625,19.1743,264600.0
2006-04-06 09:30:00,32.43,32.44,32.33,32.4,239800.0,19.0977,19.1036,19.0388,19.08,239800.0
2006-04-06 09:40:00,32.4,32.46,32.37,32.4,230200.0,19.08,19.1154,19.0624,19.08,230200.0
2006-04-06 09:50:00,32.39,32.47,32.38,32.45,151400.0,19.0741,19.1213,19.0683,19.1095,151400.0
2006-04-06 10:00:00,32.46,32.46,32.39,32.44,146600.0,19.1154,19.1154,19.0741,19.1036,146600.0
2006-04-06 10:10:00,32.44,32.48,32.42,32.44,166800.0,19.1036,19.1271,19.0918,19.1036,166800.0
2006-04-06 10:20:00,32.44,32.45,32.4,32.41,145000.0,19.1036,19.1095,19.08,19.0859,145000.0
2006-04-06 10:30:00,32.41,32.47,32.4,32.45,159800.0,19.0859,19.1213,19.08,19.1095,159800.0
2006-04-06 10:40:00,32.45,32.46,32.39,32.39,114200.0,19.1095,19.1154,19.0741,19.0741,114200.0
2006-04-06 10:50:00,32.4,32.45,32.38,32.45,115600.0,19.08,19.1095,19.0683,19.1095,115600.0
2006-04-06 11:00:00,32.44,32.44,32.38,32.41,193000.0,19.1036,19.1036,19.0683,19.0859,193000.0
2006-04-06 11:10:00,32.41,32.45,32.41,32.44,79000.0,19.0859,19.1095,19.0859,19.1036,79000.0
2006-04-06 11:20:00,32.42,32.45,32.42,32.44,44400.0,19.0918,19.1095,19.0918,19.1036,44400.0
2006-04-06 11:30:00,32.44,32.45,32.42,32.42,53000.0,19.1036,19.1095,19.0918,19.0918,53000.0
2006-04-06 11:40:00,32.42,32.46,32.42,32.45,35000.0,19.0918,19.1154,19.0918,19.1095,35000.0
2006-04-06 11:50:00,32.44,32.44,32.38,32.38,93400.0,19.1036,19.1036,19.0683,19.0683,93400.0
2006-04-06 12:00:00,32.38,32.4,32.34,32.35,81600.0,19.0683,19.08,19.0447,19.0506,81600.0
2006-04-06 12:10:00,32.34,32.37,32.29,32.3,102200.0,19.0447,19.0624,19.0153,19.0211,102200.0
2006-04-06 12:20:00,32.29,32.31,32.27,32.28,111600.0,19.0153,19.027,19.0035,19.0094,111600.0
2006-04-06 12:30:00,32.27,32.33,32.27,32.3,59000.0,19.0035,19.0388,19.0035,19.0211,59000.0
2006-04-06 12:40:00,32.31,32.44,32.27,32.3,115400.0,19.027,19.1036,19.0035,19.0211,115400.0
2006-04-06 12:50:00,32.3,32.32,32.27,32.3,139000.0,19.0211,19.0329,19.0035,19.0211,139000.0
2006-04-06 13:00:00,32.31,32.34,32.3,32.32,53000.0,19.027,19.0447,19.0211,19.0329,53000.0
2006-04-06 13:10:00,32.32,32.36,32.3,32.35,39400.0,19.0329,19.0565,19.0211,19.0506,39400.0
2006-04-06 13:20:00,32.35,32.4,32.34,32.39,56400.0,19.0506,19.08,19.0447,19.0741,56400.0
2006-04-06 13:30:00,32.38,32.41,32.38,32.4,47600.0,19.0683,19.0859,19.0683,19.08,47600.0
2006-04-06 13:40:00,32.4,32.44,32.38,32.42,81200.0,19.08,19.1036,19.0683,19.0918,81200.0
2006-04-06 13:50:00,32.42,32.48,32.4,32.45,107600.0,19.0918,19.1271,19.08,19.1095,107600.0
2006-04-06 14:00:00,32.47,32.47,32.44,32.45,46000.0,19.1213,19.1213,19.1036,19.1095,46000.0
2006-04-06 14:10:00,32.46,32.5,32.45,32.49,76400.0,19.1154,19.1389,19.1095,19.133,76400.0
2006-04-06 14:20:00,32.48,32.49,32.46,32.47,67400.0,19.1271,19.133,19.1154,19.1213,67400.0
2006-04-06 14:30:00,32.46,32.48,32.43,32.47,57600.0,19.1154,19.1271,19.0977,19.1213,57600.0
2006-04-06 14:40:00,32.46,32.48,32.43,32.44,57000.0,19.1154,19.1271,19.0977,19.1036,57000.0
2006-04-06 14:50:00,32.43,32.48,32.43,32.48,57800.0,19.0977,19.1271,19.0977,19.1271,57800.0
2006-04-06 15:00:00,32.49,32.49,32.42,32.43,99000.0,19.133,19.133,19.0918,19.0977,99000.0
2006-04-06 15:10:00,32.43,32.44,32.43,32.44,80200.0,19.0977,19.1036,19.0977,19.1036,80200.0
2006-04-06 15:20:00,32.43,32.46,32.41,32.43,81600.0,19.0977,19.1154,19.0859,19.0977,81600.0
2006-04-06 15:30:00,32.43,32.43,32.39,32.4,172400.0,19.0977,19.0977,19.0741,19.08,172400.0
2006-04-06 15:40:00,32.41,32.49,32.4,32.49,128000.0,19.0859,19.133,19.08,19.133,128000.0
2006-04-06 15:50:00,32.49,32.49,32.44,32.47,223600.0,19.133,19.133,19.1036,19.1213,223600.0
2006-04-07 09:30:00,32.47,32.6,32.46,32.6,221800.0,19.1213,19.1978,19.1154,19.1978,221800.0
2006-04-07 09:40:00,32.6,32.63,32.48,32.54,140400.0,19.1978,19.2155,19.1271,19.1625,140400.0
2006-04-07 09:50:00,32.54,32.54,32.43,32.43,166400.0,19.1625,19.1625,19.0977,19.0977,166400.0
2006-04-07 10:00:00,32.43,32.48,32.38,32.47,186800.0,19.0977,19.1271,19.0683,19.1213,186800.0
2006-04-07 10:10:00,32.47,32.48,32.38,32.38,98200.0,19.1213,19.1271,19.0683,19.0683,98200.0
2006-04-07 10:20:00,32.38,32.38,32.26,32.27,225400.0,19.0683,19.0683,18.9976,19.0035,225400.0
2006-04-07 10:30:00,32.27,32.34,32.26,32.31,135600.0,19.0035,19.0447,18.9976,19.027,135600.0
2006-04-07 10:40:00,32.31,32.31,32.2,32.22,194200.0,19.027,19.027,18.9623,18.974,194200.0
2006-04-07 10:50:00,32.22,32.24,32.2,32.21,153800.0,18.974,18.9858,18.9623,18.9681,153800.0
2006-04-07 11:00:00,32.21,32.24,32.19,32.21,129600.0,18.9681,18.9858,18.9564,18.9681,129600.0
2006-04-07 11:10:00,32.23,32.23,32.18,32.19,133400.0,18.9799,18.9799,18.9505,18.9564,133400.0
2006-04-07 11:20:00,32.19,32.2,32.12,32.16,179200.0,18.9564,18.9623,18.9151,18.9387,179200.0
2006-04-07 11:30:00,32.14,32.15,32.07,32.1,182200.0,18.9269,18.9328,18.8857,18.9034,182200.0
2006-04-07 11:40:00,32.1,32.13,32.05,32.09,177200.0,18.9034,18.921,18.8739,18.8975,177200.0
2006-04-07 11:50:00,32.09,32.16,32.09,32.12,164600.0,18.8975,18.9387,18.8975,18.9151,164600.0
2006-04-07 12:00:00,32.12,32.15,32.1,32.13,114800.0,18.9151,18.9328,18.9034,18.921,114800.0
2006-04-07 12:10:00,32.13,32.15,32.09,32.13,106200.0,18.921,18.9328,18.8975,18.921,106200.0
2006-04-07 12:20:00,32.13,32.14,32.08,32.13,99600.0,18.921,18.9269,18.8916,18.921,99600.0
2006-04-07 12:30:00,32.12,32.13,32.05,32.08,163600.0,18.9151,18.921,18.8739,18.8916,163600.0
2006-04-07 12:40:00,32.08,32.12,32.05,32.12,79200.0,18.8916,18.9151,18.8739,18.9151,79200.0
2006-04-07 12:50:00,32.12,32.14,32.07,32.07,75600.0,18.9151,18.9269,18.8857,18.8857,75600.0
2006-04-07 13:00:00,32.06,32.1,32.04,32.1,166600.0,18.8798,18.9034,18.868,18.9034,166600.0
2006-04-07 13:10:00,32.1,32.12,32.06,32.1,107800.0,18.9034,18.9151,18.8798,18.9034,107800.0
2006-04-07 13:20:00,32.12,32.12,32.06,32.1,85800.0,18.9151,18.9151,18.8798,18.9034,85800.0
2006-04-07 13:30:00,32.1,32.11,32.03,32.06,120200.0,18.9034,18.9093,18.8621,18.8798,120200.0
2006-04-07 13:40:00,32.06,32.1,32.04,32.08,123600.0,18.8798,18.9034,18.868,18.8916,123600.0
2006-04-07 13:50:00,32.09,32.12,32.06,32.09,86800.0,18.8975,18.9151,18.8798,18.8975,86800.0
2006-04-07 14:00:00,32.09,32.13,32.08,32.13,118200.0,18.8975,18.921,18.8916,18.921,118200.0
2006-04-07 14:10:00,32.13,32.18,32.12,32.13,143800.0,18.921,18.9505,18.9151,18.921,143800.0
2006-04-07 14:20:00,32.13,32.19,32.13,32.17,135800.0,18.921,18.9564,18.921,18.9446,135800.0
2006-04-07 14:30:00,32.18,32.21,32.15,32.19,105800.0,18.9505,18.9681,18.9328,18.9564,105800.0
2006-04-07 14:40:00,32.18,32.27,32.18,32.24,120000.0,18.9505,19.0035,18.9505,18.9858,120000.0
2006-04-07 14:50:00,32.26,32.27,32.19,32.19,105600.0,18.9976,19.0035,18.9564,18.9564,105600.0
2006-04-07 15:00:00,32.19,32.2,32.13,32.15,148200.0,18.9564,18.9623,18.921,18.9328,148200.0
2006-04-07 15:10:00,32.15,32.18,32.12,32.15,151600.0,18.9328,18.9505,18.9151,18.9328,151600.0
2006-04-07 15:20:00,32.15,32.17,32.1,32.12,245400.0,18.9328,18.9446,18.9034,18.9151,245400.0
2006-04-07 15:30:00,32.12,32.18,32.11,32.17,190800.0,18.9151,18.9505,18.9093,18.9446,190800.0
2006-04-07 15:40:00,32.17,32.18,32.12,32.18,249000.0,18.9446,18.9505,18.9151,18.9505,249000.0
2006-04-07 15:50:00,32.18,32.23,32.17,32.19,447400.0,18.9505,18.9799,18.9446,18.9564,447400.0
2006-04-10 09:30:00,32.27,32.3,32.21,32.24,178600.0,19.0035,19.0211,18.9681,18.9858,178600.0
2006-04-10 09:40:00,32.24,32.27,32.21,32.25,101000.0,18.9858,19.0035,18.9681,18.9917,101000.0
2006-04-10 09:50:00,32.24,32.29,32.24,32.27,98200.0,18.9858,19.0153,18.9858,19.0035,98200.0
2006-04-10 10:00:00,32.28,32.32,32.27,32.31,82200.0,19.0094,19.0329,19.0035,19.027,82200.0
2006-04-10 10:10:00,32.31,32.32,32.31,32.32,49400.0,19.027,19.0329,19.027,19.0329,49400.0
2006-04-10 10:20:00,32.31,32.32,32.24,32.24,59400.0,19.027,19.0329,18.9858,18.9858,59400.0
2006-04-10 10:30:00,32.25,32.3,32.24,32.29,78400.0,18.9917,19.0211,18.9858,19.0153,78400.0
2006-04-10 10:40:00,32.29,32.3,32.26,32.3,53800.0,19.0153,19.0211,18.9976,19.0211,53800.0
2006-04-10 10:50:00,32.29,32.3,32.27,32.28,109000.0,19.0153,19.0211,19.0035,19.0094,109000.0
2006-04-10 11:00:00,32.28,32.35,32.27,32.32,110400.0,19.0094,19.0506,19.0035,19.0329,110400.0
2006-04-10 11:10:00,32.32,32.41,32.31,32.41,173600.0,19.0329,19.0859,19.027,19.0859,173600.0
2006-04-10 11:20:00,32.42,32.46,32.41,32.44,139000.0,19.0918,19.1154,19.0859,19.1036,139000.0
2006-04-10 11:30:00,32.45,32.47,32.4,32.42,73400.0,19.1095,19.1213,19.08,19.0918,73400.0
2006-04-10 11:40:00,32.43,32.49,32.43,32.45,152600.0,19.0977,19.133,19.0977,19.1095,152600.0
2006-04-10 11:50:00,32.45,32.45,32.42,32.43,60200.0,19.1095,19.1095,19.0918,19.0977,60200.0
2006-04-10 12:00:00,32.43,32.46,32.38,32.39,90000.0,19.0977,19.1154,19.0683,19.0741,90000.0
2006-04-10 12:10:00,32.39,32.43,32.38,32.38,57400.0,19.0741,19.0977,19.0683,19.0683,57400.0
2006-04-10 12:20:00,32.38,32.4,32.35,32.38,62800.0,19.0683,19.08,19.0506,19.0683,62800.0
2006-04-10 12:30:00,32.38,32.38,32.34,32.34,31800.0,19.0683,19.0683,19.0447,19.0447,31800.0
2006-04-10 12:40:00,32.33,32.36,32.33,32.35,112600.0,19.0388,19.0565,19.0388,19.0506,112600.0
2006-04-10 12:50:00,32.35,32.37,32.35,32.37,56400.0,19.0506,19.0624,19.0506,19.0624,56400.0
2006-04-10 13:00:00,32.37,32.38,32.32,32.32,96200.0,19.0624,19.0683,19.0329,19.0329,96200.0
2006-04-10 13:10:00,32.33,32.33,32.27,32.29,99200.0,19.0388,19.0388,19.0035,19.0153,99200.0
2006-04-10 13:20:00,32.29,32.31,32.29,32.29,60200.0,19.0153,19.027,19.0153,19.0153,60200.0
2006-04-10 13:30:00,32.29,32.31,32.27,32.31,153800.0,19.0153,19.027,19.0035,19.027,153800.0
2006-04-10 13:40:00,32.31,32.31,32.29,32.3,91200.0,19.027,19.027,19.0153,19.0211,91200.0
2006-04-10 13:50:00,32.31,32.33,32.3,32.3,161400.0,19.027,19.0388,19.0211,19.0211,161400.0
2006-04-10 14:00:00,32.31,32.32,32.28,32.3,80000.0,19.027,19.0329,19.0094,19.0211,80000.0
2006-04-10 14:10:00,32.29,32.3,32.24,32.24,85600.0,19.0153,19.0211,18.9858,18.9858,85600.0
2006-04-10 14:20:00,32.23,32.28,32.22,32.26,118200.0,18.9799,19.0094,18.974,18.9976,118200.0
2006-04-10 14:30:00,32.27,32.29,32.23,32.23,121000.0,19.0035,19.0153,18.9799,18.9799,121000.0
2006-04-10 14:40:00,32.22,32.25,32.2,32.21,190400.0,18.974,18.9917,18.9623,18.9681,190400.0
2006-04-10 14:50:00,32.21,32.22,32.16,32.22,154600.0,18.9681,18.974,18.9387,18.974,154600.0
2006-04-10 15:00:00,32.21,32.24,32.2,32.23,151400.0,18.9681,18.9858,18.9623,18.9799,151400.0
2006-04-10 15:10:00,32.24,32.24,32.19,32.2,154400.0,18.9858,18.9858,18.9564,18.9623,154400.0
2006-04-10 15:20:00,32.2,32.22,32.18,32.21,188000.0,18.9623,18.974,18.9505,18.9681,188000.0
2006-04-10 15:30:00,32.21,32.21,32.16,32.21,144400.0,18.9681,18.9681,18.9387,18.9681,144400.0
2006-04-10 15:40:00,32.21,32.23,32.21,32.22,98600.0,18.9681,18.9799,18.9681,18.974,98600.0
2006-04-10 15:50:00,32.22,32.24,32.21,32.21,193000.0,18.974,18.9858,18.9681,18.9681,193000.0
2006-04-11 09:30:00,35.0,35.0,32.26,32.29,265600.0,20.6111,20.6111,18.9976,19.0153,265600.0
2006-04-11 09:40:00,32.29,32.38,32.28,32.34,148800.0,19.0153,19.0683,19.0094,19.0447,148800.0
2006-04-11 09:50:00,32.34,32.34,32.27,32.28,120000.0,19.0447,19.0447,19.0035,19.0094,120000.0
2006-04-11 10:00:00,32.28,32.3,32.24,32.3,100400.0,19.0094,19.0211,18.9858,19.0211,100400.0
2006-04-11 10:10:00,32.31,32.31,32.24,32.26,69400.0,19.027,19.027,18.9858,18.9976,69400.0
2006-04-11 10:20:00,32.26,32.27,32.19,32.22,207600.0,18.9976,19.0035,18.9564,18.974,207600.0
2006-04-11 10:30:00,32.22,32.27,32.18,32.25,142200.0,18.974,19.0035,18.9505,18.9917,142200.0
2006-04-11 10:40:00,32.24,32.24,32.15,32.21,198800.0,18.9858,18.9858,18.9328,18.9681,198800.0
2006-04-11 10:50:00,32.21,32.27,32.21,32.26,100000.0,18.9681,19.0035,18.9681,18.9976,100000.0
2006-04-11 11:00:00,32.27,32.29,32.23,32.24,102000.0,19.0035,19.0153,18.9799,18.9858,102000.0
2006-04-11 11:10:00,32.23,32.24,32.22,32.23,101000.0,18.9799,18.9858,18.974,18.9799,101000.0
2006-04-11 11:20:00,32.23,32.26,32.22,32.26,95200.0,18.9799,18.9976,18.974,18.9976,95200.0
2006-04-11 11:30:00,32.26,32.28,32.24,32.27,79400.0,18.9976,19.0094,18.9858,19.0035,79400.0
2006-04-11 11:40:00,32.27,32.28,32.23,32.23,67000.0,19.0035,19.0094,18.9799,18.9799,67000.0
2006-04-11 11:50:00,32.22,32.23,32.19,32.2,87000.0,18.974,18.9799,18.9564,18.9623,87000.0
2006-04-11 12:00:00,32.19,32.22,32.18,32.21,101400.0,18.9564,18.974,18.9505,18.9681,101400.0
2006-04-11 12:10:00,32.22,32.23,32.21,32.21,87400.0,18.974,18.9799,18.9681,18.9681,87400.0
2006-04-11 12:20:00,32.21,32.23,32.2,32.21,62200.0,18.9681,18.9799,18.9623,18.9681,62200.0
2006-04-11 12:30:00,32.22,32.25,32.22,32.24,62000.0,18.974,18.9917,18.974,18.9858,62000.0
2006-04-11 12:40:00,32.24,32.26,32.24,32.25,94600.0,18.9858,18.9976,18.9858,18.9917,94600.0
2006-04-11 12:50:00,32.24,32.26,32.21,32.21,52000.0,18.9858,18.9976,18.9681,18.9681,52000.0
2006-04-11 13:00:00,32.21,32.27,32.19,32.27,45800.0,18.9681,19.0035,18.9564,19.0035,45800.0
2006-04-11 13:10:00,32.27,32.27,32.25,32.25,66000.0,19.0035,19.0035,18.9917,18.9917,66000.0
2006-04-11 13:20:00,32.26,32.28,32.25,32.26,79200.0,18.9976,19.0094,18.9917,18.9976,79200.0
2006-04-11 13:30:00,32.25,32.26,32.16,32.16,184400.0,18.9917,18.9976,18.9387,18.9387,184400.0
2006-04-11 13:40:00,32.17,32.23,32.17,32.21,293200.0,18.9446,18.9799,18.9446,18.9681,293200.0
2006-04-11 13:50:00,32.21,32.22,32.19,32.2,112800.0,18.9681,18.974,18.9564,18.9623,112800.0
2006-04-11 14:00:00,32.2,32.24,32.19,32.22,62200.0,18.9623,18.9858,18.9564,18.974,62200.0
2006-04-11 14:10:00,32.22,32.22,32.18,32.22,97800.0,18.974,18.974,18.9505,18.974,97800.0
2006-04-11 14:20:00,32.21,32.21,32.15,32.19,109400.0,18.9681,18.9681,18.9328,18.9564,109400.0
2006-04-11 14:30:00,32.19,32.21,32.18,32.2,79400.0,18.9564,18.9681,18.9505,18.9623,79400.0
2006-04-11 14:40:00,32.2,32.23,32.15,32.15,101400.0,18.9623,18.9799,18.9328,18.9328,101400.0
2006-04-11 14:50:00,32.16,32.18,32.14,32.18,116200.0,18.9387,18.9505,18.9269,18.9505,116200.0
2006-04-11 15:00:00,32.18,32.18,32.12,32.13,144600.0,18.9505,18.9505,18.9151,18.921,144600.0
2006-04-11 15:10:00,32.13,32.18,32.13,32.18,131000.0,18.921,18.9505,18.921,18.9505,131000.0
2006-04-11 15:20:00,32.18,32.18,32.11,32.15,162600.0,18.9505,18.9505,18.9093,18.9328,162600.0
2006-04-11 15:30:00,32.15,32.15,32.13,32.13,146000.0,18.9328,18.9328,18.921,18.921,146000.0
2006-04-11 15:40:00,32.13,32.18,32.13,32.15,210400.0,18.921,18.9505,18.921,18.9328,210400.0
2006-04-11 15:50:00,32.15,32.2,32.15,32.19,275600.0,18.9328,18.9623,18.9328,18.9564,275600.0
2006-04-12 09:30:00,32.25,32.32,32.18,32.23,227600.0,18.9917,19.0329,18.9505,18.9799,227600.0
2006-04-12 09:40:00,32.21,32.33,32.18,32.33,171200.0,18.9681,19.0388,18.9505,19.0388,171200.0
2006-04-12 09:50:00,32.31,32.31,32.18,32.21,116600.0,19.027,19.027,18.9505,18.9681,116600.0
2006-04-12 10:00:00,32.21,32.26,32.16,32.25,91600.0,18.9681,18.9976,18.9387,18.9917,91600.0
2006-04-12 10:10:00,32.27,32.27,32.18,32.18,101400.0,19.0035,19.0035,18.9505,18.9505,101400.0
2006-04-12 10:20:00,32.18,32.24,32.18,32.19,77800.0,18.9505,18.9858,18.9505,18.9564,77800.0
2006-04-12 10:30:00,32.19,32.2,32.08,32.12,211000.0,18.9564,18.9623,18.8916,18.9151,211000.0
2006-04-12 10:40:00,32.12,32.15,32.07,32.11,132600.0,18.9151,18.9328,18.8857,18.9093,132600.0
2006-04-12 10:50:00,32.11,32.15,32.07,32.15,180000.0,18.9093,18.9328,18.8857,18.9328,180000.0
2006-04-12 11:00:00,32.15,32.16,32.11,32.16,123800.0,18.9328,18.9387,18.9093,18.9387,123800.0
2006-04-12 11:10:00,32.15,32.2,32.13,32.16,118800.0,18.9328,18.9623,18.921,18.9387,118800.0
2006-04-12 11:20:00,32.17,32.21,32.17,32.18,65800.0,18.9446,18.9681,18.9446,18.9505,65800.0
2006-04-12 11:30:00,32.18,32.21,32.13,32.13,120600.0,18.9505,18.9681,18.921,18.921,120600.0
2006-04-12 11:40:00,32.12,32.15,32.08,32.12,119600.0,18.9151,18.9328,18.8916,18.9151,119600.0
2006-04-12 11:50:00,32.12,32.2,32.12,32.17,124800.0,18.9151,18.9623,18.9151,18.9446,124800.0
2006-04-12 12:00:00,32.17,32.17,32.13,32.16,59600.0,18.9446,18.9446,18.921,18.9387,59600.0
2006-04-12 12:10:00,32.16,32.2,32.16,32.2,49000.0,18.9387,18.9623,18.9387,18.9623,49000.0
2006-04-12 12:20:00,32.21,32.24,32.19,32.21,52000.0,18.9681,18.9858,18.9564,18.9681,52000.0
2006-04-12 12:30:00,32.21,32.24,32.2,32.2,68400.0,18.9681,18.9858,18.9623,18.9623,68400.0
2006-04-12 12:40:00,32.2,32.22,32.16,32.18,77000.0,18.9623,18.974,18.9387,18.9505,77000.0
2006-04-12 12:50:00,32.17,32.24,32.17,32.24,57800.0,18.9446,18.9858,18.9446,18.9858,57800.0
2006-04-12 13:00:00,32.24,32.26,32.22,32.23,106800.0,18.9858,18.9976,18.974,18.9799,106800.0
2006-04-12 13:10:00,32.22,32.22,32.19,32.2,41400.0,18.974,18.974,18.9564,18.9623,41400.0
2006-04-12 13:20:00,32.2,32.23,32.18,32.22,33600.0,18.9623,18.9799,18.9505,18.974,33600.0
2006-04-12 13:30:00,32.21,32.23,32.2,32.22,71800.0,18.9681,18.9799,18.9623,18.974,71800.0
2006-04-12 13:40:00,32.22,32.23,32.2,32.21,53000.0,18.974,18.9799,18.9623,18.9681,53000.0
2006-04-12 13:50:00,32.22,32.24,32.2,32.22,54200.0,18.974,18.9858,18.9623,18.974,54200.0
2006-04-12 14:00:00,32.22,32.24,32.2,32.2,49400.0,18.974,18.9858,18.9623,18.9623,49400.0
2006-04-12 14:10:00,32.21,32.22,32.18,32.21,61000.0,18.9681,18.974,18.9505,18.9681,61000.0
2006-04-12 14:20:00,32.21,32.23,32.18,32.21,49600.0,18.9681,18.9799,18.9505,18.9681,49600.0
2006-04-12 14:30:00,32.2,32.24,32.17,32.23,78000.0,18.9623,18.9858,18.9446,18.9799,78000.0
2006-04-12 14:40:00,32.23,32.24,32.22,32.23,58200.0,18.9799,18.9858,18.974,18.9799,58200.0
2006-04-12 14:50:00,32.23,32.23,32.2,32.22,76800.0,18.9799,18.9799,18.9623,18.974,76800.0
2006-04-12 15:00:00,32.22,32.22,32.17,32.2,71600.0,18.974,18.974,18.9446,18.9623,71600.0
2006-04-12 15:10:00,32.19,32.21,32.19,32.2,209600.0,18.9564,18.9681,18.9564,18.9623,209600.0
2006-04-12 15:20:00,32.2,32.21,32.19,32.2,91000.0,18.9623,18.9681,18.9564,18.9623,91000.0
2006-04-12 15:30:00,32.21,32.22,32.19,32.21,115200.0,18.9681,18.974,18.9564,18.9681,115200.0
2006-04-12 15:40:00,32.21,32.21,32.19,32.21,114400.0,18.9681,18.9681,18.9564,18.9681,114400.0
2006-04-12 15:50:00,32.2,32.21,32.19,32.2,127000.0,18.9623,18.9681,18.9564,18.9623,127000.0
2006-04-13 09:30:00,32.2,32.24,32.12,32.23,313200.0,18.9623,18.9858,18.9151,18.9799,313200.0
2006-04-13 09:40:00,32.22,32.25,32.18,32.23,130800.0,18.974,18.9917,18.9505,18.9799,130800.0
2006-04-13 09:50:00,32.22,32.27,32.12,32.15,120800.0,18.974,19.0035,18.9151,18.9328,120800.0
2006-04-13 10:00:00,32.16,32.24,32.12,32.22,123000.0,18.9387,18.9858,18.9151,18.974,123000.0
2006-04-13 10:10:00,32.22,32.26,32.17,32.19,99400.0,18.974,18.9976,18.9446,18.9564,99400.0
2006-04-13 10:20:00,32.16,32.18,32.09,32.1,110200.0,18.9387,18.9505,18.8975,18.9034,110200.0
2006-04-13 10:30:00,32.11,32.17,32.1,32.16,114600.0,18.9093,18.9446,18.9034,18.9387,114600.0
2006-04-13 10:40:00,32.15,32.29,32.15,32.29,124000.0,18.9328,19.0153,18.9328,19.0153,124000.0
2006-04-13 10:50:00,32.29,32.32,32.22,32.29,134200.0,19.0153,19.0329,18.974,19.0153,134200.0
2006-04-13 11:00:00,32.28,32.28,32.21,32.27,70600.0,19.0094,19.0094,18.9681,19.0035,70600.0
2006-04-13 11:10:00,32.27,32.31,32.2,32.22,111000.0,19.0035,19.027,18.9623,18.974,111000.0
2006-04-13 11:20:00,32.22,32.26,32.22,32.26,89800.0,18.974,18.9976,18.974,18.9976,89800.0
2006-04-13 11:30:00,32.26,32.26,32.21,32.23,113200.0,18.9976,18.9976,18.9681,18.9799,113200.0
2006-04-13 11:40:00,32.24,32.29,32.23,32.26,121600.0,18.9858,19.0153,18.9799,18.9976,121600.0
2006-04-13 11:50:00,32.26,32.27,32.22,32.25,43000.0,18.9976,19.0035,18.974,18.9917,43000.0
2006-04-13 12:00:00,32.25,32.31,32.25,32.31,74200.0,18.9917,19.027,18.9917,19.027,74200.0
2006-04-13 12:10:00,32.31,32.37,32.3,32.37,132200.0,19.027,19.0624,19.0211,19.0624,132200.0
2006-04-13 12:20:00,32.37,32.38,32.33,32.35,109200.0,19.0624,19.0683,19.0388,19.0506,109200.0
2006-04-13 12:30:00,32.34,32.38,32.34,32.36,84600.0,19.0447,19.0683,19.0447,19.0565,84600.0
2006-04-13 12:40:00,32.36,32.37,32.3,32.3,53600.0,19.0565,19.0624,19.0211,19.0211,53600.0
2006-04-13 12:50:00,32.32,32.32,32.29,32.3,47000.0,19.0329,19.0329,19.0153,19.0211,47000.0
2006-04-13 13:00:00,32.29,32.31,32.27,32.29,106600.0,19.0153,19.027,19.0035,19.0153,106600.0
2006-04-13 13:10:00,32.27,32.29,32.26,32.27,103800.0,19.0035,19.0153,18.9976,19.0035,103800.0
2006-04-13 13:20:00,32.26,32.31,32.25,32.3,515800.0,18.9976,19.027,18.9917,19.0211,515800.0
2006-04-13 13:30:00,32.29,32.31,32.27,32.31,54600.0,19.0153,19.027,19.0035,19.027,54600.0
2006-04-13 13:40:00,32.3,32.34,32.3,32.32,56600.0,19.0211,19.0447,19.0211,19.0329,56600.0
2006-04-13 13:50:00,32.32,32.35,32.32,32.33,94000.0,19.0329,19.0506,19.0329,19.0388,94000.0
2006-04-13 14:00:00,32.33,32.33,32.27,32.27,42000.0,19.0388,19.0388,19.0035,19.0035,42000.0
2006-04-13 14:10:00,32.27,32.3,32.27,32.27,116600.0,19.0035,19.0211,19.0035,19.0035,116600.0
2006-04-13 14:20:00,32.27,32.28,32.26,32.27,70000.0,19.0035,19.0094,18.9976,19.0035,70000.0
2006-04-13 14:30:00,32.27,32.28,32.24,32.27,88600.0,19.0035,19.0094,18.9858,19.0035,88600.0
2006-04-13 14:40:00,32.27,32.3,32.25,32.27,153200.0,19.0035,19.0211,18.9917,19.0035,153200.0
2006-04-13 14:50:00,32.27,32.27,32.25,32.27,97200.0,19.0035,19.0035,18.9917,19.0035,97200.0
2006-04-13 15:00:00,32.27,32.27,32.21,32.24,161600.0,19.0035,19.0035,18.9681,18.9858,161600.0
2006-04-13 15:10:00,32.24,32.26,32.23,32.24,126400.0,18.9858,18.9976,18.9799,18.9858,126400.0
2006-04-13 15:20:00,32.24,32.26,32.24,32.24,111600.0,18.9858,18.9976,18.9858,18.9858,111600.0
2006-04-13 15:30:00,32.24,32.3,32.24,32.26,107800.0,18.9858,19.0211,18.9858,18.9976,107800.0
2006-04-13 15:40:00,32.27,32.33,32.27,32.32,146200.0,19.0035,19.0388,19.0035,19.0329,146200.0
2006-04-13 15:50:00,32.33,32.34,32.3,32.3,231200.0,19.0388,19.0447,19.0211,19.0211,231200.0
2006-04-17 09:30:00,32.25,32.32,32.23,32.27,203800.0,18.9917,19.0329,18.9799,19.0035,203800.0
2006-04-17 09:40:00,32.27,32.37,32.25,32.34,305800.0,19.0035,19.0624,18.9917,19.0447,305800.0
2006-04-17 09:50:00,32.34,32.37,32.33,32.33,268600.0,19.0447,19.0624,19.0388,19.0388,268600.0
2006-04-17 10:00:00,32.33,32.45,32.33,32.43,235600.0,19.0388,19.1095,19.0388,19.0977,235600.0
2006-04-17 10:10:00,32.42,32.43,32.35,32.38,130400.0,19.0918,19.0977,19.0506,19.0683,130400.0
2006-04-17 10:20:00,32.38,32.38,32.33,32.36,253600.0,19.0683,19.0683,19.0388,19.0565,253600.0
2006-04-17 10:30:00,32.36,32.37,32.33,32.34,98400.0,19.0565,19.0624,19.0388,19.0447,98400.0
2006-04-17 10:40:00,32.34,32.35,32.32,32.34,69400.0,19.0447,19.0506,19.0329,19.0447,69400.0
2006-04-17 10:50:00,32.34,32.37,32.32,32.34,68000.0,19.0447,19.0624,19.0329,19.0447,68000.0
2006-04-17 11:00:00,32.33,32.34,32.31,32.33,80400.0,19.0388,19.0447,19.027,19.0388,80400.0
2006-04-17 11:10:00,32.33,32.34,32.31,32.33,68800.0,19.0388,19.0447,19.027,19.0388,68800.0
2006-04-17 11:20:00,32.32,32.35,32.31,32.33,68800.0,19.0329,19.0506,19.027,19.0388,68800.0
2006-04-17 11:30:00,32.33,32.35,32.33,32.34,204400.0,19.0388,19.0506,19.0388,19.0447,204400.0
2006-04-17 11:40:00,32.33,32.35,32.33,32.34,63600.0,19.0388,19.0506,19.0388,19.0447,63600.0
2006-04-17 11:50:00,32.34,32.35,32.33,32.33,110800.0,19.0447,19.0506,19.0388,19.0388,110800.0
2006-04-17 12:00:00,32.33,32.34,32.31,32.33,355400.0,19.0388,19.0447,19.027,19.0388,355400.0
2006-04-17 12:10:00,32.33,32.34,32.27,32.27,116200.0,19.0388,19.0447,19.0035,19.0035,116200.0
2006-04-17 12:20:00,32.27,32.29,32.22,32.23,106400.0,19.0035,19.0153,18.974,18.9799,106400.0
2006-04-17 12:30:00,32.23,32.24,32.21,32.23,57000.0,18.9799,18.9858,18.9681,18.9799,57000.0
2006-04-17 12:40:00,32.22,32.24,32.2,32.21,203800.0,18.974,18.9858,18.9623,18.9681,203800.0
2006-04-17 12:50:00,32.21,32.23,32.2,32.21,125800.0,18.9681,18.9799,18.9623,18.9681,125800.0
2006-04-17 13:00:00,32.21,32.22,32.17,32.2,161600.0,18.9681,18.974,18.9446,18.9623,161600.0
2006-04-17 13:10:00,32.2,32.22,32.18,32.19,195400.0,18.9623,18.974,18.9505,18.9564,195400.0
2006-04-17 13:20:00,32.19,32.22,32.17,32.19,98200.0,18.9564,18.974,18.9446,18.9564,98200.0
2006-04-17 13:30:00,32.2,32.23,32.16,32.18,209400.0,18.9623,18.9799,18.9387,18.9505,209400.0
2006-04-17 13:40:00,32.16,32.24,32.16,32.23,181000.0,18.9387,18.9858,18.9387,18.9799,181000.0
2006-04-17 13:50:00,32.24,32.24,32.15,32.19,216600.0,18.9858,18.9858,18.9328,18.9564,216600.0
2006-04-17 14:00:00,32.18,32.19,32.13,32.17,244800.0,18.9505,18.9564,18.921,18.9446,244800.0
2006-04-17 14:10:00,32.17,32.19,32.15,32.17,125800.0,18.9446,18.9564,18.9328,18.9446,125800.0
2006-04-17 14:20:00,32.16,32.17,32.13,32.15,62800.0,18.9387,18.9446,18.921,18.9328,62800.0
2006-04-17 14:30:00,32.16,32.2,32.15,32.15,118200.0,18.9387,18.9623,18.9328,18.9328,118200.0
2006-04-17 14:40:00,32.15,32.18,32.13,32.15,103800.0,18.9328,18.9505,18.921,18.9328,103800.0
2006-04-17 14:50:00,32.15,32.15,32.09,32.12,126400.0,18.9328,18.9328,18.8975,18.9151,126400.0
2006-04-17 15:00:00,32.12,32.15,32.1,32.13,132400.0,18.9151,18.9328,18.9034,18.921,132400.0
2006-04-17 15:10:00,32.12,32.13,32.08,32.12,135400.0,18.9151,18.921,18.8916,18.9151,135400.0
2006-04-17 15:20:00,32.12,32.21,32.11,32.19,151400.0,18.9151,18.9681,18.9093,18.9564,151400.0
2006-04-17 15:30:00,32.18,32.23,32.18,32.21,167400.0,18.9505,18.9799,18.9505,18.9681,167400.0
2006-04-17 15:40:00,32.21,32.23,32.2,32.22,205400.0,18.9681,18.9799,18.9623,18.974,205400.0
2006-04-17 15:50:00,32.22,32.23,32.21,32.22,241200.0,18.974,18.9799,18.9681,18.974,241200.0
2006-04-18 09:30:00,32.1,32.11,31.93,31.97,697400.0,18.9034,18.9093,18.8033,18.8268,697400.0
2006-04-18 09:40:00,31.97,32.04,31.9,32.02,720200.0,18.8268,18.868,18.7856,18.8563,720200.0
2006-04-18 09:50:00,32.02,32.09,32.0,32.0,430800.0,18.8563,18.8975,18.8445,18.8445,430800.0
2006-04-18 10:00:00,32.0,32.23,32.0,32.16,413000.0,18.8445,18.9799,18.8445,18.9387,413000.0
2006-04-18 10:10:00,32.17,32.2,32.07,32.08,273400.0,18.9446,18.9623,18.8857,18.8916,273400.0
2006-04-18 10:20:00,32.08,32.09,31.97,31.97,251200.0,18.8916,18.8975,18.8268,18.8268,251200.0
2006-04-18 10:30:00,31.97,32.07,31.95,32.07,254000.0,18.8268,18.8857,18.815,18.8857,254000.0
2006-04-18 10:40:00,32.06,32.07,32.01,32.04,168800.0,18.8798,18.8857,18.8504,18.868,168800.0
2006-04-18 10:50:00,32.05,32.12,32.03,32.05,179200.0,18.8739,18.9151,18.8621,18.8739,179200.0
2006-04-18 11:00:00,32.06,32.09,32.04,32.09,142400.0,18.8798,18.8975,18.868,18.8975,142400.0
2006-04-18 11:10:00,32.09,32.19,32.09,32.17,210400.0,18.8975,18.9564,18.8975,18.9446,210400.0
2006-04-18 11:20:00,32.17,32.19,32.14,32.17,179600.0,18.9446,18.9564,18.9269,18.9446,179600.0
2006-04-18 11:30:00,32.17,32.22,32.16,32.21,198600.0,18.9446,18.974,18.9387,18.9681,198600.0
2006-04-18 11:40:00,32.21,32.22,32.17,32.22,90000.0,18.9681,18.974,18.9446,18.974,90000.0
2006-04-18 11:50:00,32.22,32.29,32.2,32.23,267800.0,18.974,19.0153,18.9623,18.9799,267800.0
2006-04-18 12:00:00,32.23,32.32,32.23,32.32,200000.0,18.9799,19.0329,18.9799,19.0329,200000.0
2006-04-18 12:10:00,32.31,32.4,32.3,32.37,266200.0,19.027,19.08,19.0211,19.0624,266200.0
2006-04-18 12:20:00,32.37,32.43,32.35,32.42,165600.0,19.0624,19.0977,19.0506,19.0918,165600.0
2006-04-18 12:30:00,32.41,32.42,32.37,32.42,134000.0,19.0859,19.0918,19.0624,19.0918,134000.0
2006-04-18 12:40:00,32.42,32.43,32.4,32.43,136800.0,19.0918,19.0977,19.08,19.0977,136800.0
2006-04-18 12:50:00,32.42,32.43,32.41,32.42,115800.0,19.0918,19.0977,19.0859,19.0918,115800.0
2006-04-18 13:00:00,32.42,32.44,32.38,32.42,291600.0,19.0918,19.1036,19.0683,19.0918,291600.0
2006-04-18 13:10:00,32.42,32.45,32.42,32.43,101800.0,19.0918,19.1095,19.0918,19.0977,101800.0
2006-04-18 13:20:00,32.43,32.44,32.4,32.44,90400.0,19.0977,19.1036,19.08,19.1036,90400.0
2006-04-18 13:30:00,32.43,32.45,32.42,32.45,90600.0,19.0977,19.1095,19.0918,19.1095,90600.0
2006-04-18 13:40:00,32.45,32.46,32.35,32.35,160000.0,19.1095,19.1154,19.0506,19.0506,160000.0
2006-04-18 13:50:00,32.35,32.37,32.3,32.3,221200.0,19.0506,19.0624,19.0211,19.0211,221200.0
2006-04-18 14:00:00,32.32,32.54,32.32,32.48,457400.0,19.0329,19.1625,19.0329,19.1271,457400.0
2006-04-18 14:10:00,32.49,32.49,32.4,32.49,201200.0,19.133,19.133,19.08,19.133,201200.0
2006-04-18 14:20:00,32.49,32.49,32.43,32.46,147800.0,19.133,19.133,19.0977,19.1154,147800.0
2006-04-18 14:30:00,32.46,32.48,32.38,32.42,223000.0,19.1154,19.1271,19.0683,19.0918,223000.0
2006-04-18 14:40:00,32.41,32.43,32.36,32.42,167200.0,19.0859,19.0977,19.0565,19.0918,167200.0
2006-04-18 14:50:00,32.42,32.45,32.41,32.42,152600.0,19.0918,19.1095,19.0859,19.0918,152600.0
2006-04-18 15:00:00,32.42,32.44,32.38,32.43,161800.0,19.0918,19.1036,19.0683,19.0977,161800.0
2006-04-18 15:10:00,32.41,32.54,32.41,32.54,401800.0,19.0859,19.1625,19.0859,19.1625,401800.0
2006-04-18 15:20:00,32.54,32.58,32.51,32.54,317200.0,19.1625,19.186,19.1448,19.1625,317200.0
2006-04-18 15:30:00,32.55,32.56,32.53,32.56,301400.0,19.1684,19.1743,19.1566,19.1743,301400.0
2006-04-18 15:40:00,32.56,32.59,32.55,32.58,338400.0,19.1743,19.1919,19.1684,19.186,338400.0
2006-04-18 15:50:00,32.58,32.59,32.52,32.53,510200.0,19.186,19.1919,19.1507,19.1566,510200.0
2006-04-19 09:30:00,32.53,32.53,32.3,32.3,347600.0,19.1566,19.1566,19.0211,19.0211,347600.0
2006-04-19 09:40:00,32.3,32.43,32.29,32.38,241000.0,19.0211,19.0977,19.0153,19.0683,241000.0
2006-04-19 09:50:00,32.37,32.45,32.36,32.4,128600.0,19.0624,19.1095,19.0565,19.08,128600.0
2006-04-19 10:00:00,32.4,32.46,32.37,32.43,134600.0,19.08,19.1154,19.0624,19.0977,134600.0
2006-04-19 10:10:00,32.42,32.42,32.36,32.41,211400.0,19.0918,19.0918,19.0565,19.0859,211400.0
2006-04-19 10:20:00,32.41,32.43,32.37,32.43,146200.0,19.0859,19.0977,19.0624,19.0977,146200.0
2006-04-19 10:30:00,32.42,32.45,32.37,32.37,306600.0,19.0918,19.1095,19.0624,19.0624,306600.0
2006-04-19 10:40:00,32.37,32.46,32.37,32.38,190200.0,19.0624,19.1154,19.0624,19.0683,190200.0
2006-04-19 10:50:00,32.38,32.45,32.37,32.38,185200.0,19.0683,19.1095,19.0624,19.0683,185200.0
2006-04-19 11:00:00,32.38,32.49,32.37,32.47,186200.0,19.0683,19.133,19.0624,19.1213,186200.0
2006-04-19 11:10:00,32.48,32.49,32.38,32.38,181800.0,19.1271,19.133,19.0683,19.0683,181800.0
2006-04-19 11:20:00,32.38,32.46,32.38,32.44,146200.0,19.0683,19.1154,19.0683,19.1036,146200.0
2006-04-19 11:30:00,32.43,32.49,32.41,32.49,108200.0,19.0977,19.133,19.0859,19.133,108200.0
2006-04-19 11:40:00,32.49,32.5,32.42,32.44,80800.0,19.133,19.1389,19.0918,19.1036,80800.0
2006-04-19 11:50:00,32.44,32.46,32.37,32.37,119600.0,19.1036,19.1154,19.0624,19.0624,119600.0
2006-04-19 12:00:00,32.4,32.45,32.38,32.44,125200.0,19.08,19.1095,19.0683,19.1036,125200.0
2006-04-19 12:10:00,32.44,32.45,32.4,32.43,78000.0,19.1036,19.1095,19.08,19.0977,78000.0
2006-04-19 12:20:00,32.43,32.48,32.43,32.48,77000.0,19.0977,19.1271,19.0977,19.1271,77000.0
2006-04-19 12:30:00,32.47,32.49,32.46,32.47,68000.0,19.1213,19.133,19.1154,19.1213,68000.0
2006-04-19 12:40:00,32.47,32.48,32.42,32.42,77800.0,19.1213,19.1271,19.0918,19.0918,77800.0
2006-04-19 12:50:00,32.42,32.45,32.41,32.42,111400.0,19.0918,19.1095,19.0859,19.0918,111400.0
2006-04-19 13:00:00,32.43,32.46,32.38,32.42,157200.0,19.0977,19.1154,19.0683,19.0918,157200.0
2006-04-19 13:10:00,32.42,32.47,32.38,32.45,152200.0,19.0918,19.1213,19.0683,19.1095,152200.0
2006-04-19 13:20:00,32.44,32.45,32.35,32.35,92600.0,19.1036,19.1095,19.0506,19.0506,92600.0
2006-04-19 13:30:00,32.35,32.42,32.35,32.4,132600.0,19.0506,19.0918,19.0506,19.08,132600.0
2006-04-19 13:40:00,32.4,32.44,32.39,32.41,84000.0,19.08,19.1036,19.0741,19.0859,84000.0
2006-04-19 13:50:00,32.41,32.44,32.35,32.39,145600.0,19.0859,19.1036,19.0506,19.0741,145600.0
2006-04-19 14:00:00,32.4,32.41,32.31,32.31,111200.0,19.08,19.0859,19.027,19.027,111200.0
2006-04-19 14:10:00,32.31,32.35,32.3,32.33,177200.0,19.027,19.0506,19.0211,19.0388,177200.0
2006-04-19 14:20:00,32.33,32.38,32.32,32.36,123000.0,19.0388,19.0683,19.0329,19.0565,123000.0
2006-04-19 14:30:00,32.36,32.36,32.33,32.34,90400.0,19.0565,19.0565,19.0388,19.0447,90400.0
2006-04-19 14:40:00,32.35,32.42,32.35,32.35,92600.0,19.0506,19.0918,19.0506,19.0506,92600.0
2006-04-19 14:50:00,32.35,32.38,32.33,32.35,159200.0,19.0506,19.0683,19.0388,19.0506,159200.0
2006-04-19 15:00:00,32.35,32.38,32.35,32.36,121600.0,19.0506,19.0683,19.0506,19.0565,121600.0
2006-04-19 15:10:00,32.35,32.38,32.34,32.35,616200.0,19.0506,19.0683,19.0447,19.0506,616200.0
2006-04-19 15:20:00,32.35,32.37,32.35,32.36,162800.0,19.0506,19.0624,19.0506,19.0565,162800.0
2006-04-19 15:30:00,32.36,32.38,32.35,32.37,182200.0,19.0565,19.0683,19.0506,19.0624,182200.0
2006-04-19 15:40:00,32.37,32.37,32.3,32.33,274400.0,19.0624,19.0624,19.0211,19.0388,274400.0
2006-04-19 15:50:00,32.33,32.4,32.33,32.37,312600.0,19.0388,19.08,19.0388,19.0624,312600.0
2006-04-20 09:30:00,32.35,32.38,32.33,32.35,298200.0,19.0506,19.0683,19.0388,19.0506,298200.0
2006-04-20 09:40:00,32.35,32.41,32.32,32.32,212800.0,19.0506,19.0859,19.0329,19.0329,212800.0
2006-04-20 09:50:00,32.33,32.36,32.31,32.33,184200.0,19.0388,19.0565,19.027,19.0388,184200.0
2006-04-20 10:00:00,32.33,32.47,32.31,32.46,186800.0,19.0388,19.1213,19.027,19.1154,186800.0
2006-04-20 10:10:00,32.44,32.56,32.43,32.54,168600.0,19.1036,19.1743,19.0977,19.1625,168600.0
2006-04-20 10:20:00,32.54,32.7,32.54,32.7,367200.0,19.1625,19.2567,19.1625,19.2567,367200.0
2006-04-20 10:30:00,32.7,32.72,32.67,32.68,333800.0,19.2567,19.2685,19.239,19.2449,333800.0
2006-04-20 10:40:00,32.68,32.68,32.6,32.62,205200.0,19.2449,19.2449,19.1978,19.2096,205200.0
2006-04-20 10:50:00,32.62,32.63,32.48,32.58,242200.0,19.2096,19.2155,19.1271,19.186,242200.0
2006-04-20 11:00:00,32.57,32.6,32.52,32.58,112800.0,19.1801,19.1978,19.1507,19.186,112800.0
2006-04-20 11:10:00,32.59,32.62,32.5,32.51,258800.0,19.1919,19.2096,19.1389,19.1448,258800.0
2006-04-20 11:20:00,32.52,32.55,32.48,32.52,124600.0,19.1507,19.1684,19.1271,19.1507,124600.0
2006-04-20 11:30:00,32.52,32.58,32.5,32.55,199200.0,19.1507,19.186,19.1389,19.1684,199200.0
2006-04-20 11:40:00,32.54,32.58,32.52,32.53,103000.0,19.1625,19.186,19.1507,19.1566,103000.0
2006-04-20 11:50:00,32.52,32.59,32.52,32.59,81400.0,19.1507,19.1919,19.1507,19.1919,81400.0
2006-04-20 12:00:00,32.59,32.66,32.57,32.66,346600.0,19.1919,19.2331,19.1801,19.2331,346600.0
2006-04-20 12:10:00,32.65,32.67,32.62,32.62,242600.0,19.2273,19.239,19.2096,19.2096,242600.0
2006-04-20 12:20:00,32.62,32.62,32.56,32.58,145200.0,19.2096,19.2096,19.1743,19.186,145200.0
2006-04-20 12:30:00,32.59,32.61,32.55,32.57,110600.0,19.1919,19.2037,19.1684,19.1801,110600.0
2006-04-20 12:40:00,32.57,32.58,32.56,32.56,87800.0,19.1801,19.186,19.1743,19.1743,87800.0
2006-04-20 12:50:00,32.57,32.58,32.54,32.57,131800.0,19.1801,19.186,19.1625,19.1801,131800.0
2006-04-20 13:00:00,32.57,32.58,32.54,32.55,67000.0,19.1801,19.186,19.1625,19.1684,67000.0
2006-04-20 13:10:00,32.55,32.55,32.52,32.54,46800.0,19.1684,19.1684,19.1507,19.1625,46800.0
2006-04-20 13:20:00,32.55,32.55,32.49,32.52,129600.0,19.1684,19.1684,19.133,19.1507,129600.0
2006-04-20 13:30:00,32.52,32.52,32.49,32.51,92200.0,19.1507,19.1507,19.133,19.1448,92200.0
2006-04-20 13:40:00,32.51,32.52,32.49,32.52,43800.0,19.1448,19.1507,19.133,19.1507,43800.0
2006-04-20 13:50:00,32.52,32.53,32.51,32.52,290000.0,19.1507,19.1566,19.1448,19.1507,290000.0
2006-04-20 14:00:00,32.51,32.55,32.51,32.54,260200.0,19.1448,19.1684,19.1448,19.1625,260200.0
2006-04-20 14:10:00,32.55,32.56,32.52,32.53,81600.0,19.1684,19.1743,19.1507,19.1566,81600.0
2006-04-20 14:20:00,32.53,32.55,32.51,32.55,96000.0,19.1566,19.1684,19.1448,19.1684,96000.0
2006-04-20 14:30:00,32.54,32.57,32.53,32.54,134600.0,19.1625,19.1801,19.1566,19.1625,134600.0
2006-04-20 14:40:00,32.53,32.56,32.52,32.56,60600.0,19.1566,19.1743,19.1507,19.1743,60600.0
2006-04-20 14:50:00,32.55,32.57,32.54,32.55,87000.0,19.1684,19.1801,19.1625,19.1684,87000.0
2006-04-20 15:00:00,32.55,32.59,32.5,32.58,159200.0,19.1684,19.1919,19.1389,19.186,159200.0
2006-04-20 15:10:00,32.58,32.59,32.54,32.54,122400.0,19.186,19.1919,19.1625,19.1625,122400.0
2006-04-20 15:20:00,32.54,32.56,32.52,32.53,154800.0,19.1625,19.1743,19.1507,19.1566,154800.0
2006-04-20 15:30:00,32.53,32.55,32.53,32.55,170400.0,19.1566,19.1684,19.1566,19.1684,170400.0
2006-04-20 15:40:00,32.54,32.55,32.53,32.54,123000.0,19.1625,19.1684,19.1566,19.1625,123000.0
2006-04-20 15:50:00,32.54,32.54,32.52,32.52,455200.0,19.1625,19.1625,19.1507,19.1507,455200.0
2006-04-21 09:30:00,32.72,32.73,32.59,32.65,1315000.0,19.2685,19.2744,19.1919,19.2273,1315000.0
2006-04-21 09:40:00,32.64,32.69,32.6,32.62,204400.0,19.2214,19.2508,19.1978,19.2096,204400.0
2006-04-21 09:50:00,32.62,32.62,32.56,32.6,141000.0,19.2096,19.2096,19.1743,19.1978,141000.0
2006-04-21 10:00:00,32.6,32.61,32.55,32.58,147800.0,19.1978,19.2037,19.1684,19.186,147800.0
2006-04-21 10:10:00,32.57,32.65,32.55,32.55,311600.0,19.1801,19.2273,19.1684,19.1684,311600.0
2006-04-21 10:20:00,32.54,32.54,32.47,32.52,234000.0,19.1625,19.1625,19.1213,19.1507,234000.0
2006-04-21 10:30:00,32.53,32.56,32.52,32.54,105400.0,19.1566,19.1743,19.1507,19.1625,105400.0
2006-04-21 10:40:00,32.54,32.56,32.51,32.55,133200.0,19.1625,19.1743,19.1448,19.1684,133200.0
2006-04-21 10:50:00,32.55,32.59,32.54,32.57,228800.0,19.1684,19.1919,19.1625,19.1801,228800.0
2006-04-21 11:00:00,32.55,32.59,32.54,32.59,165400.0,19.1684,19.1919,19.1625,19.1919,165400.0
2006-04-21 11:10:00,32.57,32.57,32.51,32.52,132400.0,19.1801,19.1801,19.1448,19.1507,132400.0
2006-04-21 11:20:00,32.52,32.55,32.51,32.52,132400.0,19.1507,19.1684,19.1448,19.1507,132400.0
2006-04-21 11:30:00,32.52,32.55,32.52,32.54,95000.0,19.1507,19.1684,19.1507,19.1625,95000.0
2006-04-21 11:40:00,32.52,32.56,32.52,32.52,90200.0,19.1507,19.1743,19.1507,19.1507,90200.0
2006-04-21 11:50:00,32.52,32.55,32.5,32.5,191200.0,19.1507,19.1684,19.1389,19.1389,191200.0
2006-04-21 12:00:00,32.5,32.52,32.5,32.51,203800.0,19.1389,19.1507,19.1389,19.1448,203800.0
2006-04-21 12:10:00,32.51,32.52,32.48,32.52,206600.0,19.1448,19.1507,19.1271,19.1507,206600.0
2006-04-21 12:20:00,32.52,32.54,32.51,32.51,60600.0,19.1507,19.1625,19.1448,19.1448,60600.0
2006-04-21 12:30:00,32.51,32.54,32.5,32.54,168200.0,19.1448,19.1625,19.1389,19.1625,168200.0
2006-04-21 12:40:00,32.54,32.54,32.51,32.52,46000.0,19.1625,19.1625,19.1448,19.1507,46000.0
2006-04-21 12:50:00,32.52,32.54,32.51,32.52,43400.0,19.1507,19.1625,19.1448,19.1507,43400.0
2006-04-21 13:00:00,32.53,32.54,32.51,32.52,75800.0,19.1566,19.1625,19.1448,19.1507,75800.0
2006-04-21 13:10:00,32.53,32.54,32.52,32.52,52600.0,19.1566,19.1625,19.1507,19.1507,52600.0
2006-04-21 13:20:00,32.52,32.54,32.52,32.53,34200.0,19.1507,19.1625,19.1507,19.1566,34200.0
2006-04-21 13:30:00,32.54,32.56,32.53,32.53,63000.0,19.1625,19.1743,19.1566,19.1566,63000.0
2006-04-21 13:40:00,32.52,32.53,32.51,32.53,55800.0,19.1507,19.1566,19.1448,19.1566,55800.0
2006-04-21 13:50:00,32.52,32.55,32.51,32.54,51200.0,19.1507,19.1684,19.1448,19.1625,51200.0
2006-04-21 14:00:00,32.52,32.54,32.48,32.49,147200.0,19.1507,19.1625,19.1271,19.133,147200.0
2006-04-21 14:10:00,32.49,32.5,32.47,32.49,127400.0,19.133,19.1389,19.1213,19.133,127400.0
2006-04-21 14:20:00,32.49,32.51,32.46,32.49,175200.0,19.133,19.1448,19.1154,19.133,175200.0
2006-04-21 14:30:00,32.48,32.49,32.41,32.43,228000.0,19.1271,19.133,19.0859,19.0977,228000.0
2006-04-21 14:40:00,32.44,32.44,32.35,32.35,216400.0,19.1036,19.1036,19.0506,19.0506,216400.0
2006-04-21 14:50:00,32.35,32.46,32.35,32.45,180200.0,19.0506,19.1154,19.0506,19.1095,180200.0
2006-04-21 15:00:00,32.45,32.49,32.41,32.47,262200.0,19.1095,19.133,19.0859,19.1213,262200.0
2006-04-21 15:10:00,32.47,32.48,32.41,32.44,193400.0,19.1213,19.1271,19.0859,19.1036,193400.0
2006-04-21 15:20:00,32.44,32.48,32.43,32.45,141000.0,19.1036,19.1271,19.0977,19.1095,141000.0
2006-04-21 15:30:00,32.45,32.49,32.45,32.49,135000.0,19.1095,19.133,19.1095,19.133,135000.0
2006-04-21 15:40:00,32.49,32.54,32.49,32.51,197800.0,19.133,19.1625,19.133,19.1448,197800.0
2006-04-21 15:50:00,32.51,32.53,32.51,32.52,351800.0,19.1448,19.1566,19.1448,19.1507,351800.0
2006-04-24 09:30:00,32.52,32.52,32.42,32.49,342600.0,19.1507,19.1507,19.0918,19.133,342600.0
2006-04-24 09:40:00,32.49,32.5,32.43,32.47,257200.0,19.133,19.1389,19.0977,19.1213,257200.0
2006-04-24 09:50:00,32.46,32.49,32.38,32.38,185600.0,19.1154,19.133,19.0683,19.0683,185600.0
2006-04-24 10:00:00,32.38,32.44,32.37,32.4,144000.0,19.0683,19.1036,19.0624,19.08,144000.0
2006-04-24 10:10:00,32.4,32.43,32.36,32.41,84400.0,19.08,19.0977,19.0565,19.0859,84400.0
2006-04-24 10:20:00,32.41,32.49,32.41,32.47,208400.0,19.0859,19.133,19.0859,19.1213,208400.0
2006-04-24 10:30:00,32.46,32.51,32.46,32.51,97600.0,19.1154,19.1448,19.1154,19.1448,97600.0
2006-04-24 10:40:00,32.5,32.54,32.49,32.51,171200.0,19.1389,19.1625,19.133,19.1448,171200.0
2006-04-24 10:50:00,32.51,32.53,32.48,32.51,123800.0,19.1448,19.1566,19.1271,19.1448,123800.0
2006-04-24 11:00:00,32.51,32.52,32.46,32.49,159000.0,19.1448,19.1507,19.1154,19.133,159000.0
2006-04-24 11:10:00,32.49,32.52,32.48,32.49,84800.0,19.133,19.1507,19.1271,19.133,84800.0
2006-04-24 11:20:00,32.49,32.52,32.48,32.51,192000.0,19.133,19.1507,19.1271,19.1448,192000.0
2006-04-24 11:30:00,32.51,32.53,32.5,32.53,77200.0,19.1448,19.1566,19.1389,19.1566,77200.0
2006-04-24 11:40:00,32.53,32.54,32.52,32.54,78800.0,19.1566,19.1625,19.1507,19.1625,78800.0
2006-04-24 11:50:00,32.54,32.57,32.54,32.57,72600.0,19.1625,19.1801,19.1625,19.1801,72600.0
2006-04-24 12:00:00,32.58,32.58,32.52,32.56,101200.0,19.186,19.186,19.1507,19.1743,101200.0
2006-04-24 12:10:00,32.56,32.58,32.54,32.56,94200.0,19.1743,19.186,19.1625,19.1743,94200.0
2006-04-24 12:20:00,32.56,32.57,32.54,32.56,57400.0,19.1743,19.1801,19.1625,19.1743,57400.0
2006-04-24 12:30:00,32.56,32.56,32.55,32.56,55800.0,19.1743,19.1743,19.1684,19.1743,55800.0
2006-04-24 12:40:00,32.55,32.59,32.55,32.59,66400.0,19.1684,19.1919,19.1684,19.1919,66400.0
2006-04-24 12:50:00,32.59,32.66,32.59,32.65,284400.0,19.1919,19.2331,19.1919,19.2273,284400.0
2006-04-24 13:00:00,32.65,32.66,32.6,32.64,114200.0,19.2273,19.2331,19.1978,19.2214,114200.0
2006-04-24 13:10:00,32.64,32.65,32.61,32.61,59000.0,19.2214,19.2273,19.2037,19.2037,59000.0
2006-04-24 13:20:00,32.61,32.63,32.61,32.62,56400.0,19.2037,19.2155,19.2037,19.2096,56400.0
2006-04-24 13:30:00,32.61,32.62,32.59,32.6,87800.0,19.2037,19.2096,19.1919,19.1978,87800.0
2006-04-24 13:40:00,32.6,32.62,32.59,32.61,61400.0,19.1978,19.2096,19.1919,19.2037,61400.0
2006-04-24 13:50:00,32.6,32.63,32.59,32.61,120200.0,19.1978,19.2155,19.1919,19.2037,120200.0
2006-04-24 14:00:00,32.61,32.63,32.58,32.6,74800.0,19.2037,19.2155,19.186,19.1978,74800.0
2006-04-24 14:10:00,32.6,32.63,32.59,32.63,76800.0,19.1978,19.2155,19.1919,19.2155,76800.0
2006-04-24 14:20:00,32.63,32.64,32.61,32.63,93800.0,19.2155,19.2214,19.2037,19.2155,93800.0
2006-04-24 14:30:00,32.63,32.66,32.63,32.66,155200.0,19.2155,19.2331,19.2155,19.2331,155200.0
2006-04-24 14:40:00,32.66,32.66,32.62,32.62,100000.0,19.2331,19.2331,19.2096,19.2096,100000.0
2006-04-24 14:50:00,32.62,32.63,32.6,32.6,158600.0,19.2096,19.2155,19.1978,19.1978,158600.0
2006-04-24 15:00:00,32.6,32.62,32.58,32.59,156800.0,19.1978,19.2096,19.186,19.1919,156800.0
2006-04-24 15:10:00,32.59,32.59,32.57,32.58,119400.0,19.1919,19.1919,19.1801,19.186,119400.0
2006-04-24 15:20:00,32.58,32.59,32.57,32.57,155200.0,19.186,19.1919,19.1801,19.1801,155200.0
2006-04-24 15:30:00,32.57,32.62,32.57,32.61,227400.0,19.1801,19.2096,19.1801,19.2037,227400.0
2006-04-24 15:40:00,32.61,32.61,32.58,32.58,255000.0,19.2037,19.2037,19.186,19.186,255000.0
2006-04-24 15:50:00,32.59,32.59,32.55,32.55,227600.0,19.1919,19.1919,19.1684,19.1684,227600.0
2006-04-25 09:30:00,32.5,32.58,32.5,32.58,295000.0,19.1389,19.186,19.1389,19.186,295000.0
2006-04-25 09:40:00,32.58,32.63,32.56,32.59,120200.0,19.186,19.2155,19.1743,19.1919,120200.0
2006-04-25 09:50:00,32.59,32.62,32.58,32.6,123600.0,19.1919,19.2096,19.186,19.1978,123600.0
2006-04-25 10:00:00,32.6,32.61,32.51,32.53,369000.0,19.1978,19.2037,19.1448,19.1566,369000.0
2006-04-25 10:10:00,32.53,32.55,32.5,32.51,164400.0,19.1566,19.1684,19.1389,19.1448,164400.0
2006-04-25 10:20:00,32.51,32.52,32.44,32.5,242000.0,19.1448,19.1507,19.1036,19.1389,242000.0
2006-04-25 10:30:00,32.5,32.54,32.49,32.5,183800.0,19.1389,19.1625,19.133,19.1389,183800.0
2006-04-25 10:40:00,32.5,32.61,32.49,32.59,134400.0,19.1389,19.2037,19.133,19.1919,134400.0
2006-04-25 10:50:00,32.59,32.59,32.52,32.55,115600.0,19.1919,19.1919,19.1507,19.1684,115600.0
2006-04-25 11:00:00,32.54,32.58,32.53,32.55,133600.0,19.1625,19.186,19.1566,19.1684,133600.0
2006-04-25 11:10:00,32.54,32.54,32.51,32.52,95400.0,19.1625,19.1625,19.1448,19.1507,95400.0
2006-04-25 11:20:00,32.53,32.56,32.52,32.55,135600.0,19.1566,19.1743,19.1507,19.1684,135600.0
2006-04-25 11:30:00,32.55,32.58,32.5,32.51,118800.0,19.1684,19.186,19.1389,19.1448,118800.0
2006-04-25 11:40:00,32.5,32.52,32.47,32.47,152000.0,19.1389,19.1507,19.1213,19.1213,152000.0
2006-04-25 11:50:00,32.48,32.51,32.46,32.46,161400.0,19.1271,19.1448,19.1154,19.1154,161400.0
2006-04-25 12:00:00,32.47,32.47,32.43,32.45,88800.0,19.1213,19.1213,19.0977,19.1095,88800.0
2006-04-25 12:10:00,32.46,32.49,32.45,32.49,78600.0,19.1154,19.133,19.1095,19.133,78600.0
2006-04-25 12:20:00,32.49,32.5,32.47,32.47,105400.0,19.133,19.1389,19.1213,19.1213,105400.0
2006-04-25 12:30:00,32.47,32.49,32.47,32.47,146400.0,19.1213,19.133,19.1213,19.1213,146400.0
2006-04-25 12:40:00,32.47,32.48,32.43,32.45,538800.0,19.1213,19.1271,19.0977,19.1095,538800.0
2006-04-25 12:50:00,32.45,32.47,32.44,32.44,85600.0,19.1095,19.1213,19.1036,19.1036,85600.0
2006-04-25 13:00:00,32.44,32.44,32.39,32.42,271000.0,19.1036,19.1036,19.0741,19.0918,271000.0
2006-04-25 13:10:00,32.42,32.46,32.4,32.45,221400.0,19.0918,19.1154,19.08,19.1095,221400.0
2006-04-25 13:20:00,32.45,32.46,32.4,32.43,120000.0,19.1095,19.1154,19.08,19.0977,120000.0
2006-04-25 13:30:00,32.44,32.49,32.43,32.49,111800.0,19.1036,19.133,19.0977,19.133,111800.0
2006-04-25 13:40:00,32.49,32.5,32.46,32.5,128000.0,19.133,19.1389,19.1154,19.1389,128000.0
2006-04-25 13:50:00,32.49,32.52,32.46,32.48,160400.0,19.133,19.1507,19.1154,19.1271,160400.0
2006-04-25 14:00:00,32.47,32.49,32.44,32.44,116200.0,19.1213,19.133,19.1036,19.1036,116200.0
2006-04-25 14:10:00,32.45,32.5,32.45,32.46,137200.0,19.1095,19.1389,19.1095,19.1154,137200.0
2006-04-25 14:20:00,32.46,32.53,32.46,32.48,181600.0,19.1154,19.1566,19.1154,19.1271,181600.0
2006-04-25 14:30:00,32.49,32.49,32.45,32.48,106600.0,19.133,19.133,19.1095,19.1271,106600.0
2006-04-25 14:40:00,32.47,32.55,32.47,32.54,198400.0,19.1213,19.1684,19.1213,19.1625,198400.0
2006-04-25 14:50:00,32.54,32.54,32.48,32.5,152200.0,19.1625,19.1625,19.1271,19.1389,152200.0
2006-04-25 15:00:00,32.49,32.54,32.49,32.49,242800.0,19.133,19.1625,19.133,19.133,242800.0
2006-04-25 15:10:00,32.49,32.5,32.47,32.49,202200.0,19.133,19.1389,19.1213,19.133,202200.0
2006-04-25 15:20:00,32.49,32.54,32.49,32.52,212400.0,19.133,19.1625,19.133,19.1507,212400.0
2006-04-25 15:30:00,32.52,32.56,32.48,32.53,258400.0,19.1507,19.1743,19.1271,19.1566,258400.0
2006-04-25 15:40:00,32.52,32.54,32.49,32.52,168600.0,19.1507,19.1625,19.133,19.1507,168600.0
2006-04-25 15:50:00,32.52,32.55,32.52,32.55,259800.0,19.1507,19.1684,19.1507,19.1684,259800.0
2006-04-26 09:30:00,32.58,32.72,32.58,32.69,306400.0,19.186,19.2685,19.186,19.2508,306400.0
2006-04-26 09:40:00,32.69,32.69,32.62,32.63,321200.0,19.2508,19.2508,19.2096,19.2155,321200.0
2006-04-26 09:50:00,32.64,32.73,32.63,32.69,195400.0,19.2214,19.2744,19.2155,19.2508,195400.0
2006-04-26 10:00:00,32.68,32.75,32.59,32.74,413200.0,19.2449,19.2861,19.1919,19.2803,413200.0
2006-04-26 10:10:00,32.74,32.76,32.71,32.73,284600.0,19.2803,19.292,19.2626,19.2744,284600.0
2006-04-26 10:20:00,32.73,32.76,32.7,32.7,250800.0,19.2744,19.292,19.2567,19.2567,250800.0
2006-04-26 10:30:00,32.7,32.73,32.67,32.69,211000.0,19.2567,19.2744,19.239,19.2508,211000.0
2006-04-26 10:40:00,32.69,32.71,32.67,32.7,156600.0,19.2508,19.2626,19.239,19.2567,156600.0
2006-04-26 10:50:00,32.7,32.72,32.69,32.71,135400.0,19.2567,19.2685,19.2508,19.2626,135400.0
2006-04-26 11:00:00,32.71,32.76,32.71,32.73,271600.0,19.2626,19.292,19.2626,19.2744,271600.0
2006-04-26 11:10:00,32.74,32.74,32.72,32.73,87400.0,19.2803,19.2803,19.2685,19.2744,87400.0
2006-04-26 11:20:00,32.74,32.75,32.69,32.73,189000.0,19.2803,19.2861,19.2508,19.2744,189000.0
2006-04-26 11:30:00,32.73,32.75,32.69,32.74,115400.0,19.2744,19.2861,19.2508,19.2803,115400.0
2006-04-26 11:40:00,32.74,32.77,32.73,32.74,154000.0,19.2803,19.2979,19.2744,19.2803,154000.0
2006-04-26 11:50:00,32.75,32.77,32.73,32.73,69600.0,19.2861,19.2979,19.2744,19.2744,69600.0
2006-04-26 12:00:00,32.73,32.74,32.7,32.7,115800.0,19.2744,19.2803,19.2567,19.2567,115800.0
2006-04-26 12:10:00,32.71,32.75,32.71,32.75,77600.0,19.2626,19.2861,19.2626,19.2861,77600.0
2006-04-26 12:20:00,32.75,32.77,32.74,32.76,85600.0,19.2861,19.2979,19.2803,19.292,85600.0
2006-04-26 12:30:00,32.77,32.77,32.75,32.77,116600.0,19.2979,19.2979,19.2861,19.2979,116600.0
2006-04-26 12:40:00,32.77,32.79,32.74,32.74,82400.0,19.2979,19.3097,19.2803,19.2803,82400.0
2006-04-26 12:50:00,32.74,32.76,32.73,32.73,54400.0,19.2803,19.292,19.2744,19.2744,54400.0
2006-04-26 13:00:00,32.73,32.76,32.72,32.73,73400.0,19.2744,19.292,19.2685,19.2744,73400.0
2006-04-26 13:10:00,32.73,32.76,32.71,32.73,90200.0,19.2744,19.292,19.2626,19.2744,90200.0
2006-04-26 13:20:00,32.73,32.73,32.7,32.7,47000.0,19.2744,19.2744,19.2567,19.2567,47000.0
2006-04-26 13:30:00,32.7,32.74,32.69,32.74,51000.0,19.2567,19.2803,19.2508,19.2803,51000.0
2006-04-26 13:40:00,32.73,32.74,32.71,32.74,44800.0,19.2744,19.2803,19.2626,19.2803,44800.0
2006-04-26 13:50:00,32.74,32.75,32.72,32.75,108600.0,19.2803,19.2861,19.2685,19.2861,108600.0
2006-04-26 14:00:00,32.75,32.75,32.7,32.73,216200.0,19.2861,19.2861,19.2567,19.2744,216200.0
2006-04-26 14:10:00,32.73,32.74,32.7,32.72,127600.0,19.2744,19.2803,19.2567,19.2685,127600.0
2006-04-26 14:20:00,32.72,32.73,32.69,32.73,123400.0,19.2685,19.2744,19.2508,19.2744,123400.0
2006-04-26 14:30:00,32.72,32.74,32.72,32.74,115800.0,19.2685,19.2803,19.2685,19.2803,115800.0
2006-04-26 14:40:00,32.74,32.74,32.71,32.72,116400.0,19.2803,19.2803,19.2626,19.2685,116400.0
2006-04-26 14:50:00,32.72,32.72,32.68,32.7,106200.0,19.2685,19.2685,19.2449,19.2567,106200.0
2006-04-26 15:00:00,32.7,32.74,32.69,32.74,205800.0,19.2567,19.2803,19.2508,19.2803,205800.0
2006-04-26 15:10:00,32.74,32.75,32.7,32.73,170000.0,19.2803,19.2861,19.2567,19.2744,170000.0
2006-04-26 15:20:00,32.73,32.74,32.72,32.72,140000.0,19.2744,19.2803,19.2685,19.2685,140000.0
2006-04-26 15:30:00,32.72,32.74,32.71,32.73,208000.0,19.2685,19.2803,19.2626,19.2744,208000.0
2006-04-26 15:40:00,32.72,32.8,32.72,32.8,315800.0,19.2685,19.3156,19.2685,19.3156,315800.0
2006-04-26 15:50:00,32.8,32.81,32.8,32.8,507400.0,19.3156,19.3215,19.3156,19.3156,507400.0
2006-04-27 09:30:00,32.7,32.77,32.66,32.73,333800.0,19.2567,19.2979,19.2331,19.2744,333800.0
2006-04-27 09:40:00,32.72,32.83,32.71,32.83,171000.0,19.2685,19.3333,19.2626,19.3333,171000.0
2006-04-27 09:50:00,32.82,32.88,32.77,32.84,305200.0,19.3274,19.3627,19.2979,19.3391,305200.0
2006-04-27 10:00:00,32.84,33.13,32.84,33.13,881600.0,19.3391,19.5099,19.3391,19.5099,881600.0
2006-04-27 10:10:00,33.13,33.23,33.13,33.14,318600.0,19.5099,19.5688,19.5099,19.5158,318600.0
2006-04-27 10:20:00,33.14,33.14,33.02,33.12,332200.0,19.5158,19.5158,19.4451,19.504,332200.0
2006-04-27 10:30:00,33.1,33.14,33.05,33.11,235600.0,19.4923,19.5158,19.4628,19.4981,235600.0
2006-04-27 10:40:00,33.1,33.17,33.07,33.16,226200.0,19.4923,19.5335,19.4746,19.5276,226200.0
2006-04-27 10:50:00,33.16,33.21,33.13,33.16,316000.0,19.5276,19.557,19.5099,19.5276,316000.0
2006-04-27 11:00:00,33.16,33.27,33.13,33.27,237600.0,19.5276,19.5924,19.5099,19.5924,237600.0
2006-04-27 11:10:00,33.27,33.36,33.26,33.32,327600.0,19.5924,19.6454,19.5865,19.6218,327600.0
2006-04-27 11:20:00,33.31,33.38,33.31,33.37,541200.0,19.6159,19.6571,19.6159,19.6513,541200.0
2006-04-27 11:30:00,33.37,33.39,33.33,33.33,344200.0,19.6513,19.663,19.6277,19.6277,344200.0
2006-04-27 11:40:00,33.33,33.36,33.29,33.36,195400.0,19.6277,19.6454,19.6041,19.6454,195400.0
2006-04-27 11:50:00,33.35,33.43,33.35,33.39,294400.0,19.6395,19.6866,19.6395,19.663,294400.0
2006-04-27 12:00:00,33.39,33.48,33.38,33.46,344800.0,19.663,19.716,19.6571,19.7043,344800.0
2006-04-27 12:10:00,33.47,33.63,33.46,33.58,477600.0,19.7101,19.8044,19.7043,19.7749,477600.0
2006-04-27 12:20:00,33.58,33.62,33.57,33.62,358600.0,19.7749,19.7985,19.769,19.7985,358600.0
2006-04-27 12:30:00,33.62,33.65,33.58,33.6,540600.0,19.7985,19.8161,19.7749,19.7867,540600.0
2006-04-27 12:40:00,33.6,33.6,33.55,33.55,228000.0,19.7867,19.7867,19.7573,19.7573,228000.0
2006-04-27 12:50:00,33.55,33.55,33.52,33.54,227800.0,19.7573,19.7573,19.7396,19.7514,227800.0
2006-04-27 13:00:00,33.54,33.57,33.52,33.55,402000.0,19.7514,19.769,19.7396,19.7573,402000.0
2006-04-27 13:10:00,33.55,33.62,33.54,33.62,277000.0,19.7573,19.7985,19.7514,19.7985,277000.0
2006-04-27 13:20:00,33.62,33.7,33.6,33.7,264600.0,19.7985,19.8456,19.7867,19.8456,264600.0
2006-04-27 13:30:00,33.7,33.71,33.63,33.65,149200.0,19.8456,19.8515,19.8044,19.8161,149200.0
2006-04-27 13:40:00,33.65,33.66,33.58,33.58,192200.0,19.8161,19.822,19.7749,19.7749,192200.0
2006-04-27 13:50:00,33.58,33.63,33.57,33.58,163000.0,19.7749,19.8044,19.769,19.7749,163000.0
2006-04-27 14:00:00,33.59,33.59,33.54,33.59,187400.0,19.7808,19.7808,19.7514,19.7808,187400.0
2006-04-27 14:10:00,33.6,33.6,33.54,33.55,187600.0,19.7867,19.7867,19.7514,19.7573,187600.0
2006-04-27 14:20:00,33.55,33.65,33.53,33.63,171000.0,19.7573,19.8161,19.7455,19.8044,171000.0
2006-04-27 14:30:00,33.63,33.65,33.6,33.65,264200.0,19.8044,19.8161,19.7867,19.8161,264200.0
2006-04-27 14:40:00,33.65,33.71,33.65,33.7,255600.0,19.8161,19.8515,19.8161,19.8456,255600.0
2006-04-27 14:50:00,33.7,33.74,33.7,33.72,258000.0,19.8456,19.8691,19.8456,19.8574,258000.0
2006-04-27 15:00:00,33.72,33.73,33.6,33.73,473800.0,19.8574,19.8633,19.7867,19.8633,473800.0
2006-04-27 15:10:00,33.73,33.79,33.72,33.77,411400.0,19.8633,19.8986,19.8574,19.8868,411400.0
2006-04-27 15:20:00,33.78,33.78,33.68,33.69,432800.0,19.8927,19.8927,19.8338,19.8397,432800.0
2006-04-27 15:30:00,33.69,33.71,33.65,33.65,467600.0,19.8397,19.8515,19.8161,19.8161,467600.0
2006-04-27 15:40:00,33.66,33.66,33.62,33.62,449600.0,19.822,19.822,19.7985,19.7985,449600.0
2006-04-27 15:50:00,33.62,33.62,33.58,33.58,765600.0,19.7985,19.7985,19.7749,19.7749,765600.0
2006-04-28 09:30:00,33.51,33.6,33.43,33.59,720200.0,19.7337,19.7867,19.6866,19.7808,720200.0
2006-04-28 09:40:00,33.59,33.69,33.58,33.69,559000.0,19.7808,19.8397,19.7749,19.8397,559000.0
2006-04-28 09:50:00,33.69,33.96,33.67,33.93,568600.0,19.8397,19.9987,19.8279,19.981,568600.0
2006-04-28 10:00:00,33.93,34.07,33.9,34.07,435800.0,19.981,20.0635,19.9634,20.0635,435800.0
2006-04-28 10:10:00,34.07,34.41,34.06,34.39,888600.0,20.0635,20.2637,20.0576,20.2519,888600.0
2006-04-28 10:20:00,34.39,34.42,34.2,34.24,582400.0,20.2519,20.2696,20.14,20.1636,582400.0
2006-04-28 10:30:00,34.23,34.24,34.2,34.22,343200.0,20.1577,20.1636,20.14,20.1518,343200.0
2006-04-28 10:40:00,34.22,34.33,34.21,34.3,310000.0,20.1518,20.2166,20.1459,20.1989,310000.0
2006-04-28 10:50:00,34.31,34.31,34.21,34.22,236000.0,20.2048,20.2048,20.1459,20.1518,236000.0
2006-04-28 11:00:00,34.22,34.29,34.16,34.26,298600.0,20.1518,20.193,20.1165,20.1754,298600.0
2006-04-28 11:10:00,34.26,34.27,34.21,34.25,477600.0,20.1754,20.1813,20.1459,20.1695,477600.0
2006-04-28 11:20:00,34.25,34.25,34.2,34.21,187800.0,20.1695,20.1695,20.14,20.1459,187800.0
2006-04-28 11:30:00,34.2,34.21,34.17,34.19,293000.0,20.14,20.1459,20.1224,20.1341,293000.0
2006-04-28 11:40:00,34.19,34.2,34.17,34.19,191800.0,20.1341,20.14,20.1224,20.1341,191800.0
2006-04-28 11:50:00,34.19,34.27,34.18,34.27,319000.0,20.1341,20.1813,20.1283,20.1813,319000.0
2006-04-28 12:00:00,34.27,34.27,34.23,34.24,239200.0,20.1813,20.1813,20.1577,20.1636,239200.0
2006-04-28 12:10:00,34.24,34.26,34.2,34.22,324800.0,20.1636,20.1754,20.14,20.1518,324800.0
2006-04-28 12:20:00,34.22,34.23,34.2,34.22,163400.0,20.1518,20.1577,20.14,20.1518,163400.0
2006-04-28 12:30:00,34.22,34.24,34.22,34.24,138400.0,20.1518,20.1636,20.1518,20.1636,138400.0
2006-04-28 12:40:00,34.24,34.26,34.22,34.25,221000.0,20.1636,20.1754,20.1518,20.1695,221000.0
2006-04-28 12:50:00,34.25,34.26,34.23,34.24,164800.0,20.1695,20.1754,20.1577,20.1636,164800.0
2006-04-28 13:00:00,34.24,34.27,34.23,34.26,267600.0,20.1636,20.1813,20.1577,20.1754,267600.0
2006-04-28 13:10:00,34.26,34.27,34.25,34.27,140600.0,20.1754,20.1813,20.1695,20.1813,140600.0
2006-04-28 13:20:00,34.27,34.29,34.23,34.29,175800.0,20.1813,20.193,20.1577,20.193,175800.0
2006-04-28 13:30:00,34.29,34.34,34.27,34.3,166400.0,20.193,20.2225,20.1813,20.1989,166400.0
2006-04-28 13:40:00,34.29,34.35,34.29,34.35,171600.0,20.193,20.2284,20.193,20.2284,171600.0
2006-04-28 13:50:00,34.35,34.37,34.32,34.35,186400.0,20.2284,20.2401,20.2107,20.2284,186400.0
2006-04-28 14:00:00,34.35,34.37,34.33,34.37,149600.0,20.2284,20.2401,20.2166,20.2401,149600.0
2006-04-28 14:10:00,34.37,34.43,34.37,34.42,172800.0,20.2401,20.2755,20.2401,20.2696,172800.0
2006-04-28 14:20:00,34.42,34.46,34.4,34.46,169000.0,20.2696,20.2931,20.2578,20.2931,169000.0
2006-04-28 14:30:00,34.46,34.55,34.45,34.53,345400.0,20.2931,20.3461,20.2873,20.3344,345400.0
2006-04-28 14:40:00,34.53,34.56,34.52,34.54,316800.0,20.3344,20.352,20.3285,20.3403,316800.0
2006-04-28 14:50:00,34.54,34.54,34.38,34.42,501600.0,20.3403,20.3403,20.246,20.2696,501600.0
2006-04-28 15:00:00,34.43,34.43,34.34,34.38,294800.0,20.2755,20.2755,20.2225,20.246,294800.0
2006-04-28 15:10:00,34.38,34.38,34.33,34.37,235600.0,20.246,20.246,20.2166,20.2401,235600.0
2006-04-28 15:20:00,34.37,34.43,34.36,34.41,456200.0,20.2401,20.2755,20.2343,20.2637,456200.0
2006-04-28 15:30:00,34.41,34.44,34.37,34.37,667600.0,20.2637,20.2814,20.2401,20.2401,667600.0
2006-04-28 15:40:00,34.37,34.38,34.31,34.32,440000.0,20.2401,20.246,20.2048,20.2107,440000.0
2006-04-28 15:50:00,34.31,34.35,34.31,34.34,791600.0,20.2048,20.2284,20.2048,20.2225,791600.0
2006-05-01 09:30:00,34.43,34.43,34.18,34.18,648200.0,20.2755,20.2755,20.1283,20.1283,648200.0
2006-05-01 09:40:00,34.18,34.27,34.14,34.18,642600.0,20.1283,20.1813,20.1047,20.1283,642600.0
2006-05-01 09:50:00,34.17,34.22,34.16,34.19,358200.0,20.1224,20.1518,20.1165,20.1341,358200.0
2006-05-01 10:00:00,34.2,34.24,34.1,34.24,391600.0,20.14,20.1636,20.0811,20.1636,391600.0
2006-05-01 10:10:00,34.24,34.24,34.13,34.15,246000.0,20.1636,20.1636,20.0988,20.1106,246000.0
2006-05-01 10:20:00,34.14,34.18,34.13,34.17,157400.0,20.1047,20.1283,20.0988,20.1224,157400.0
2006-05-01 10:30:00,34.16,34.21,34.16,34.18,252000.0,20.1165,20.1459,20.1165,20.1283,252000.0
2006-05-01 10:40:00,34.18,34.18,34.12,34.17,217000.0,20.1283,20.1283,20.0929,20.1224,217000.0
2006-05-01 10:50:00,34.16,34.23,34.13,34.18,188800.0,20.1165,20.1577,20.0988,20.1283,188800.0
2006-05-01 11:00:00,34.18,34.21,34.12,34.13,186400.0,20.1283,20.1459,20.0929,20.0988,186400.0
2006-05-01 11:10:00,34.13,34.14,34.12,34.12,174200.0,20.0988,20.1047,20.0929,20.0929,174200.0
2006-05-01 11:20:00,34.13,34.13,34.07,34.11,254000.0,20.0988,20.0988,20.0635,20.087,254000.0
2006-05-01 11:30:00,34.11,34.16,34.1,34.11,216600.0,20.087,20.1165,20.0811,20.087,216600.0
2006-05-01 11:40:00,34.11,34.12,34.07,34.11,252400.0,20.087,20.0929,20.0635,20.087,252400.0
2006-05-01 11:50:00,34.11,34.16,34.1,34.14,167000.0,20.087,20.1165,20.0811,20.1047,167000.0
2006-05-01 12:00:00,34.15,34.16,34.12,34.13,207400.0,20.1106,20.1165,20.0929,20.0988,207400.0
2006-05-01 12:10:00,34.13,34.16,34.1,34.13,174600.0,20.0988,20.1165,20.0811,20.0988,174600.0
2006-05-01 12:20:00,34.12,34.15,34.09,34.12,118200.0,20.0929,20.1106,20.0753,20.0929,118200.0
2006-05-01 12:30:00,34.12,34.13,34.1,34.1,168000.0,20.0929,20.0988,20.0811,20.0811,168000.0
2006-05-01 12:40:00,34.1,34.16,34.1,34.14,98600.0,20.0811,20.1165,20.0811,20.1047,98600.0
2006-05-01 12:50:00,34.14,34.22,34.13,34.2,136600.0,20.1047,20.1518,20.0988,20.14,136600.0
2006-05-01 13:00:00,34.2,34.21,34.17,34.2,120600.0,20.14,20.1459,20.1224,20.14,120600.0
2006-05-01 13:10:00,34.19,34.22,34.18,34.21,111000.0,20.1341,20.1518,20.1283,20.1459,111000.0
2006-05-01 13:20:00,34.21,34.22,34.17,34.18,212200.0,20.1459,20.1518,20.1224,20.1283,212200.0
2006-05-01 13:30:00,34.18,34.21,34.15,34.17,318400.0,20.1283,20.1459,20.1106,20.1224,318400.0
2006-05-01 13:40:00,34.17,34.21,34.16,34.18,201200.0,20.1224,20.1459,20.1165,20.1283,201200.0
2006-05-01 13:50:00,34.18,34.22,34.18,34.22,174800.0,20.1283,20.1518,20.1283,20.1518,174800.0
2006-05-01 14:00:00,34.21,34.22,34.18,34.2,143600.0,20.1459,20.1518,20.1283,20.14,143600.0
2006-05-01 14:10:00,34.2,34.24,34.19,34.21,135800.0,20.14,20.1636,20.1341,20.1459,135800.0
2006-05-01 14:20:00,34.22,34.23,34.2,34.23,140200.0,20.1518,20.1577,20.14,20.1577,140200.0
2006-05-01 14:30:00,34.23,34.25,34.22,34.24,331000.0,20.1577,20.1695,20.1518,20.1636,331000.0
2006-05-01 14:40:00,34.26,34.29,34.24,34.27,411800.0,20.1754,20.193,20.1636,20.1813,411800.0
2006-05-01 14:50:00,34.26,34.28,34.25,34.27,281600.0,20.1754,20.1871,20.1695,20.1813,281600.0
2006-05-01 15:00:00,34.27,34.3,34.26,34.29,245000.0,20.1813,20.1989,20.1754,20.193,245000.0
2006-05-01 15:10:00,34.3,34.33,34.22,34.23,383400.0,20.1989,20.2166,20.1518,20.1577,383400.0
2006-05-01 15:20:00,34.23,34.23,33.99,34.02,873200.0,20.1577,20.1577,20.0164,20.034,873200.0
2006-05-01 15:30:00,34.02,34.04,33.95,33.95,1059800.0,20.034,20.0458,19.9928,19.9928,1059800.0
2006-05-01 15:40:00,33.95,34.08,33.93,34.06,982000.0,19.9928,20.0694,19.981,20.0576,982000.0
2006-05-01 15:50:00,34.06,34.06,34.0,34.0,764000.0,20.0576,20.0576,20.0223,20.0223,764000.0
2006-05-02 09:30:00,34.04,34.12,33.99,33.99,522400.0,20.0458,20.0929,20.0164,20.0164,522400.0
2006-05-02 09:40:00,33.99,34.06,33.94,34.0,601600.0,20.0164,20.0576,19.9869,20.0223,601600.0
2006-05-02 09:50:00,34.0,34.04,33.97,34.04,242800.0,20.0223,20.0458,20.0046,20.0458,242800.0
2006-05-02 10:00:00,34.03,34.16,34.03,34.13,624600.0,20.0399,20.1165,20.0399,20.0988,624600.0
2006-05-02 10:10:00,34.13,34.13,34.0,34.01,377400.0,20.0988,20.0988,20.0223,20.0281,377400.0
2006-05-02 10:20:00,34.01,34.07,33.97,34.06,300800.0,20.0281,20.0635,20.0046,20.0576,300800.0
2006-05-02 10:30:00,34.05,34.09,33.98,33.99,279000.0,20.0517,20.0753,20.0105,20.0164,279000.0
2006-05-02 10:40:00,33.99,34.05,33.99,34.04,330800.0,20.0164,20.0517,20.0164,20.0458,330800.0
2006-05-02 10:50:00,34.04,34.05,33.99,34.0,168400.0,20.0458,20.0517,20.0164,20.0223,168400.0
2006-05-02 11:00:00,33.99,34.0,33.94,33.94,207400.0,20.0164,20.0223,19.9869,19.9869,207400.0
2006-05-02 11:10:00,33.94,33.94,33.87,33.92,285400.0,19.9869,19.9869,19.9457,19.9751,285400.0
2006-05-02 11:20:00,33.91,33.92,33.84,33.87,184400.0,19.9693,19.9751,19.928,19.9457,184400.0
2006-05-02 11:30:00,33.87,33.9,33.85,33.87,183800.0,19.9457,19.9634,19.9339,19.9457,183800.0
2006-05-02 11:40:00,33.85,33.86,33.84,33.86,120000.0,19.9339,19.9398,19.928,19.9398,120000.0
2006-05-02 11:50:00,33.86,33.88,33.85,33.88,114200.0,19.9398,19.9516,19.9339,19.9516,114200.0
2006-05-02 12:00:00,33.88,33.9,33.87,33.88,173800.0,19.9516,19.9634,19.9457,19.9516,173800.0
2006-05-02 12:10:00,33.88,33.92,33.85,33.92,131600.0,19.9516,19.9751,19.9339,19.9751,131600.0
2006-05-02 12:20:00,33.92,33.95,33.86,33.88,172600.0,19.9751,19.9928,19.9398,19.9516,172600.0
2006-05-02 12:30:00,33.88,33.93,33.84,33.93,209000.0,19.9516,19.981,19.928,19.981,209000.0
2006-05-02 12:40:00,33.92,33.94,33.91,33.91,60000.0,19.9751,19.9869,19.9693,19.9693,60000.0
2006-05-02 12:50:00,33.91,33.93,33.9,33.93,58200.0,19.9693,19.981,19.9634,19.981,58200.0
2006-05-02 13:00:00,33.93,33.95,33.91,33.93,119400.0,19.981,19.9928,19.9693,19.981,119400.0
2006-05-02 13:10:00,33.93,33.93,33.88,33.91,74800.0,19.981,19.981,19.9516,19.9693,74800.0
2006-05-02 13:20:00,33.91,33.92,33.85,33.88,126400.0,19.9693,19.9751,19.9339,19.9516,126400.0
2006-05-02 13:30:00,33.9,33.91,33.85,33.88,128000.0,19.9634,19.9693,19.9339,19.9516,128000.0
2006-05-02 13:40:00,33.88,33.93,33.88,33.92,133200.0,19.9516,19.981,19.9516,19.9751,133200.0
2006-05-02 13:50:00,33.92,33.92,33.9,33.9,101400.0,19.9751,19.9751,19.9634,19.9634,101400.0
2006-05-02 14:00:00,33.9,33.93,33.9,33.91,124200.0,19.9634,19.981,19.9634,19.9693,124200.0
2006-05-02 14:10:00,33.91,33.91,33.89,33.9,76600.0,19.9693,19.9693,19.9575,19.9634,76600.0
2006-05-02 14:20:00,33.89,33.94,33.89,33.92,104000.0,19.9575,19.9869,19.9575,19.9751,104000.0
2006-05-02 14:30:00,33.91,33.92,33.88,33.9,122400.0,19.9693,19.9751,19.9516,19.9634,122400.0
2006-05-02 14:40:00,33.9,33.91,33.86,33.9,112600.0,19.9634,19.9693,19.9398,19.9634,112600.0
2006-05-02 14:50:00,33.9,33.91,33.87,33.91,135400.0,19.9634,19.9693,19.9457,19.9693,135400.0
2006-05-02 15:00:00,33.91,33.91,33.86,33.87,112400.0,19.9693,19.9693,19.9398,19.9457,112400.0
2006-05-02 15:10:00,33.87,33.89,33.87,33.88,168400.0,19.9457,19.9575,19.9457,19.9516,168400.0
2006-05-02 15:20:00,33.88,33.88,33.87,33.88,137600.0,19.9516,19.9516,19.9457,19.9516,137600.0
2006-05-02 15:30:00,33.88,33.9,33.86,33.9,241800.0,19.9516,19.9634,19.9398,19.9634,241800.0
2006-05-02 15:40:00,33.91,33.93,33.9,33.93,298200.0,19.9693,19.981,19.9634,19.981,298200.0
2006-05-02 15:50:00,33.93,33.95,33.93,33.93,396000.0,19.981,19.9928,19.981,19.981,396000.0
2006-05-03 09:30:00,33.69,33.78,33.65,33.73,362200.0,19.9929,20.0463,19.9691,20.0166,362200.0
2006-05-03 09:40:00,33.72,33.73,33.67,33.72,234800.0,20.0107,20.0166,19.981,20.0107,234800.0
2006-05-03 09:50:00,33.72,33.72,33.63,33.68,170200.0,20.0107,20.0107,19.9573,19.9869,170200.0
2006-05-03 10:00:00,33.66,33.68,33.57,33.61,173600.0,19.9751,19.9869,19.9217,19.9454,173600.0
2006-05-03 10:10:00,33.61,33.64,33.55,33.61,146000.0,19.9454,19.9632,19.9098,19.9454,146000.0
2006-05-03 10:20:00,33.62,33.64,33.56,33.57,85600.0,19.9513,19.9632,19.9157,19.9217,85600.0
2006-05-03 10:30:00,33.57,33.65,33.57,33.63,152200.0,19.9217,19.9691,19.9217,19.9573,152200.0
2006-05-03 10:40:00,33.62,33.62,33.5,33.51,143600.0,19.9513,19.9513,19.8801,19.8861,143600.0
2006-05-03 10:50:00,33.51,33.58,33.49,33.56,215400.0,19.8861,19.9276,19.8742,19.9157,215400.0
2006-05-03 11:00:00,33.57,33.66,33.57,33.6,172400.0,19.9217,19.9751,19.9217,19.9395,172400.0
2006-05-03 11:10:00,33.6,33.62,33.56,33.56,53200.0,19.9395,19.9513,19.9157,19.9157,53200.0
2006-05-03 11:20:00,33.56,33.57,33.51,33.55,134800.0,19.9157,19.9217,19.8861,19.9098,134800.0
2006-05-03 11:30:00,33.54,33.56,33.5,33.52,120600.0,19.9039,19.9157,19.8801,19.892,120600.0
2006-05-03 11:40:00,33.52,33.58,33.52,33.57,64600.0,19.892,19.9276,19.892,19.9217,64600.0
2006-05-03 11:50:00,33.57,33.59,33.56,33.58,133200.0,19.9217,19.9335,19.9157,19.9276,133200.0
2006-05-03 12:00:00,33.58,33.58,33.55,33.58,110800.0,19.9276,19.9276,19.9098,19.9276,110800.0
2006-05-03 12:10:00,33.58,33.63,33.58,33.6,106600.0,19.9276,19.9573,19.9276,19.9395,106600.0
2006-05-03 12:20:00,33.61,33.61,33.56,33.56,95600.0,19.9454,19.9454,19.9157,19.9157,95600.0
2006-05-03 12:30:00,33.57,33.59,33.55,33.58,86000.0,19.9217,19.9335,19.9098,19.9276,86000.0
2006-05-03 12:40:00,33.57,33.63,33.57,33.6,141200.0,19.9217,19.9573,19.9217,19.9395,141200.0
2006-05-03 12:50:00,33.6,33.61,33.58,33.58,79800.0,19.9395,19.9454,19.9276,19.9276,79800.0
2006-05-03 13:00:00,33.58,33.63,33.57,33.6,62800.0,19.9276,19.9573,19.9217,19.9395,62800.0
2006-05-03 13:10:00,33.6,33.62,33.6,33.6,59200.0,19.9395,19.9513,19.9395,19.9395,59200.0
2006-05-03 13:20:00,33.6,33.62,33.59,33.62,57200.0,19.9395,19.9513,19.9335,19.9513,57200.0
2006-05-03 13:30:00,33.61,33.62,33.6,33.6,47400.0,19.9454,19.9513,19.9395,19.9395,47400.0
2006-05-03 13:40:00,33.61,33.61,33.55,33.55,68200.0,19.9454,19.9454,19.9098,19.9098,68200.0
2006-05-03 13:50:00,33.56,33.62,33.53,33.58,82800.0,19.9157,19.9513,19.8979,19.9276,82800.0
2006-05-03 14:00:00,33.57,33.58,33.52,33.55,138400.0,19.9217,19.9276,19.892,19.9098,138400.0
2006-05-03 14:10:00,33.55,33.56,33.5,33.55,115000.0,19.9098,19.9157,19.8801,19.9098,115000.0
2006-05-03 14:20:00,33.55,33.56,33.52,33.53,109000.0,19.9098,19.9157,19.892,19.8979,109000.0
2006-05-03 14:30:00,33.54,33.54,33.49,33.51,148600.0,19.9039,19.9039,19.8742,19.8861,148600.0
2006-05-03 14:40:00,33.52,33.56,33.51,33.52,133600.0,19.892,19.9157,19.8861,19.892,133600.0
2006-05-03 14:50:00,33.52,33.54,33.5,33.5,72000.0,19.892,19.9039,19.8801,19.8801,72000.0
2006-05-03 15:00:00,33.51,33.56,33.48,33.56,180000.0,19.8861,19.9157,19.8683,19.9157,180000.0
2006-05-03 15:10:00,33.56,33.64,33.56,33.6,164400.0,19.9157,19.9632,19.9157,19.9395,164400.0
2006-05-03 15:20:00,33.6,33.64,33.59,33.6,130800.0,19.9395,19.9632,19.9335,19.9395,130800.0
2006-05-03 15:30:00,33.6,33.67,33.6,33.64,230200.0,19.9395,19.981,19.9395,19.9632,230200.0
2006-05-03 15:40:00,33.65,33.68,33.64,33.66,316800.0,19.9691,19.9869,19.9632,19.9751,316800.0
2006-05-03 15:50:00,33.66,33.69,33.65,33.68,510600.0,19.9751,19.9929,19.9691,19.9869,510600.0
2006-05-04 09:30:00,33.8,33.91,33.8,33.87,377400.0,20.0582,20.1234,20.0582,20.0997,377400.0
2006-05-04 09:40:00,33.87,33.94,33.87,33.91,175800.0,20.0997,20.1412,20.0997,20.1234,175800.0
2006-05-04 09:50:00,33.91,33.95,33.88,33.92,320000.0,20.1234,20.1472,20.1056,20.1294,320000.0
2006-05-04 10:00:00,33.92,33.94,33.9,33.93,148400.0,20.1294,20.1412,20.1175,20.1353,148400.0
2006-05-04 10:10:00,33.93,33.94,33.91,33.92,280400.0,20.1353,20.1412,20.1234,20.1294,280400.0
2006-05-04 10:20:00,33.93,33.97,33.92,33.93,261400.0,20.1353,20.159,20.1294,20.1353,261400.0
2006-05-04 10:30:00,33.93,33.96,33.93,33.96,165400.0,20.1353,20.1531,20.1353,20.1531,165400.0
2006-05-04 10:40:00,33.96,34.01,33.95,33.99,222400.0,20.1531,20.1828,20.1472,20.1709,222400.0
2006-05-04 10:50:00,33.99,34.0,33.97,33.97,143000.0,20.1709,20.1768,20.159,20.159,143000.0
2006-05-04 11:00:00,33.97,34.02,33.97,34.02,163000.0,20.159,20.1887,20.159,20.1887,163000.0
2006-05-04 11:10:00,34.02,34.06,33.99,34.0,158200.0,20.1887,20.2125,20.1709,20.1768,158200.0
2006-05-04 11:20:00,34.01,34.02,33.99,33.99,125000.0,20.1828,20.1887,20.1709,20.1709,125000.0
2006-05-04 11:30:00,33.99,34.07,33.99,34.06,200600.0,20.1709,20.2184,20.1709,20.2125,200600.0
2006-05-04 11:40:00,34.06,34.12,34.05,34.11,154000.0,20.2125,20.2481,20.2065,20.2421,154000.0
2006-05-04 11:50:00,34.1,34.1,34.05,34.05,90400.0,20.2362,20.2362,20.2065,20.2065,90400.0
2006-05-04 12:00:00,34.05,34.08,34.05,34.05,109200.0,20.2065,20.2243,20.2065,20.2065,109200.0
2006-05-04 12:10:00,34.05,34.06,33.99,34.01,206400.0,20.2065,20.2125,20.1709,20.1828,206400.0
2006-05-04 12:20:00,34.01,34.03,34.0,34.01,124200.0,20.1828,20.1946,20.1768,20.1828,124200.0
2006-05-04 12:30:00,34.0,34.01,33.95,33.99,280200.0,20.1768,20.1828,20.1472,20.1709,280200.0
2006-05-04 12:40:00,33.98,34.01,33.97,33.98,107200.0,20.165,20.1828,20.159,20.165,107200.0
2006-05-04 12:50:00,33.99,34.0,33.98,33.99,111800.0,20.1709,20.1768,20.165,20.1709,111800.0
2006-05-04 13:00:00,34.0,34.01,33.99,33.99,80200.0,20.1768,20.1828,20.1709,20.1709,80200.0
2006-05-04 13:10:00,33.99,34.02,33.99,34.01,106800.0,20.1709,20.1887,20.1709,20.1828,106800.0
2006-05-04 13:20:00,34.01,34.03,33.99,34.03,117200.0,20.1828,20.1946,20.1709,20.1946,117200.0
2006-05-04 13:30:00,34.02,34.05,34.02,34.03,130400.0,20.1887,20.2065,20.1887,20.1946,130400.0
2006-05-04 13:40:00,34.04,34.08,34.03,34.06,193800.0,20.2006,20.2243,20.1946,20.2125,193800.0
2006-05-04 13:50:00,34.07,34.09,34.04,34.06,164800.0,20.2184,20.2303,20.2006,20.2125,164800.0
2006-05-04 14:00:00,34.07,34.1,34.07,34.09,110600.0,20.2184,20.2362,20.2184,20.2303,110600.0
2006-05-04 14:10:00,34.08,34.1,34.08,34.1,153000.0,20.2243,20.2362,20.2243,20.2362,153000.0
2006-05-04 14:20:00,34.1,34.1,34.07,34.08,72800.0,20.2362,20.2362,20.2184,20.2243,72800.0
2006-05-04 14:30:00,34.07,34.08,34.03,34.04,96000.0,20.2184,20.2243,20.1946,20.2006,96000.0
2006-05-04 14:40:00,34.03,34.06,34.02,34.06,118400.0,20.1946,20.2125,20.1887,20.2125,118400.0
2006-05-04 14:50:00,34.05,34.11,34.03,34.11,187600.0,20.2065,20.2421,20.1946,20.2421,187600.0
2006-05-04 15:00:00,34.11,34.13,34.08,34.08,320400.0,20.2421,20.254,20.2243,20.2243,320400.0
2006-05-04 15:10:00,34.08,34.1,34.08,34.1,212200.0,20.2243,20.2362,20.2243,20.2362,212200.0
2006-05-04 15:20:00,34.1,34.11,34.07,34.09,234000.0,20.2362,20.2421,20.2184,20.2303,234000.0
2006-05-04 15:30:00,34.08,34.11,34.07,34.1,273000.0,20.2243,20.2421,20.2184,20.2362,273000.0
2006-05-04 15:40:00,34.1,34.1,34.07,34.08,460600.0,20.2362,20.2362,20.2184,20.2243,460600.0
2006-05-04 15:50:00,34.08,34.1,34.08,34.09,475800.0,20.2243,20.2362,20.2243,20.2303,475800.0
2006-05-05 09:30:00,34.24,34.32,34.2,34.29,517400.0,20.3193,20.3667,20.2955,20.3489,517400.0
2006-05-05 09:40:00,34.29,34.31,34.19,34.27,337400.0,20.3489,20.3608,20.2896,20.3371,337400.0
2006-05-05 09:50:00,34.27,34.31,34.23,34.31,240000.0,20.3371,20.3608,20.3133,20.3608,240000.0
2006-05-05 10:00:00,34.31,34.32,34.26,34.27,271000.0,20.3608,20.3667,20.3311,20.3371,271000.0
2006-05-05 10:10:00,34.27,34.32,34.25,34.3,240400.0,20.3371,20.3667,20.3252,20.3549,240400.0
2006-05-05 10:20:00,34.29,34.31,34.24,34.27,213400.0,20.3489,20.3608,20.3193,20.3371,213400.0
2006-05-05 10:30:00,34.27,34.29,34.25,34.27,211600.0,20.3371,20.3489,20.3252,20.3371,211600.0
2006-05-05 10:40:00,34.25,34.29,34.25,34.26,83600.0,20.3252,20.3489,20.3252,20.3311,83600.0
2006-05-05 10:50:00,34.26,34.27,34.25,34.27,159600.0,20.3311,20.3371,20.3252,20.3371,159600.0
2006-05-05 11:00:00,34.27,34.27,34.25,34.26,93800.0,20.3371,20.3371,20.3252,20.3311,93800.0
2006-05-05 11:10:00,34.26,34.27,34.23,34.26,120400.0,20.3311,20.3371,20.3133,20.3311,120400.0
2006-05-05 11:20:00,34.26,34.28,34.24,34.27,183600.0,20.3311,20.343,20.3193,20.3371,183600.0
2006-05-05 11:30:00,34.27,34.3,34.27,34.29,136800.0,20.3371,20.3549,20.3371,20.3489,136800.0
2006-05-05 11:40:00,34.3,34.36,34.29,34.34,256800.0,20.3549,20.3905,20.3489,20.3786,256800.0
2006-05-05 11:50:00,34.35,34.37,34.33,34.37,164200.0,20.3845,20.3964,20.3727,20.3964,164200.0
2006-05-05 12:00:00,34.37,34.41,34.37,34.4,240400.0,20.3964,20.4202,20.3964,20.4142,240400.0
2006-05-05 12:10:00,34.4,34.42,34.39,34.4,99200.0,20.4142,20.4261,20.4083,20.4142,99200.0
2006-05-05 12:20:00,34.39,34.4,34.34,34.35,78600.0,20.4083,20.4142,20.3786,20.3845,78600.0
2006-05-05 12:30:00,34.35,34.37,34.33,34.33,64400.0,20.3845,20.3964,20.3727,20.3727,64400.0
2006-05-05 12:40:00,34.33,34.33,34.29,34.3,80600.0,20.3727,20.3727,20.3489,20.3549,80600.0
2006-05-05 12:50:00,34.29,34.31,34.29,34.3,81400.0,20.3489,20.3608,20.3489,20.3549,81400.0
2006-05-05 13:00:00,34.3,34.31,34.27,34.31,135200.0,20.3549,20.3608,20.3371,20.3608,135200.0
2006-05-05 13:10:00,34.31,34.35,34.3,34.35,149800.0,20.3608,20.3845,20.3549,20.3845,149800.0
2006-05-05 13:20:00,34.35,34.38,34.34,34.37,105000.0,20.3845,20.4024,20.3786,20.3964,105000.0
2006-05-05 13:30:00,34.37,34.42,34.37,34.39,128400.0,20.3964,20.4261,20.3964,20.4083,128400.0
2006-05-05 13:40:00,34.39,34.41,34.37,34.41,83000.0,20.4083,20.4202,20.3964,20.4202,83000.0
2006-05-05 13:50:00,34.4,34.41,34.38,34.38,87200.0,20.4142,20.4202,20.4024,20.4024,87200.0
2006-05-05 14:00:00,34.38,34.39,34.35,34.37,73600.0,20.4024,20.4083,20.3845,20.3964,73600.0
2006-05-05 14:10:00,34.37,34.42,34.37,34.4,117600.0,20.3964,20.4261,20.3964,20.4142,117600.0
2006-05-05 14:20:00,34.39,34.42,34.38,34.41,97800.0,20.4083,20.4261,20.4024,20.4202,97800.0
2006-05-05 14:30:00,34.41,34.42,34.38,34.42,92000.0,20.4202,20.4261,20.4024,20.4261,92000.0
2006-05-05 14:40:00,34.42,34.45,34.4,34.45,170600.0,20.4261,20.4439,20.4142,20.4439,170600.0
2006-05-05 14:50:00,34.44,34.45,34.42,34.43,171000.0,20.438,20.4439,20.4261,20.432,171000.0
2006-05-05 15:00:00,34.43,34.45,34.41,34.43,102000.0,20.432,20.4439,20.4202,20.432,102000.0
2006-05-05 15:10:00,34.43,34.45,34.41,34.44,291200.0,20.432,20.4439,20.4202,20.438,291200.0
2006-05-05 15:20:00,34.43,34.44,34.4,34.41,138200.0,20.432,20.438,20.4142,20.4202,138200.0
2006-05-05 15:30:00,34.41,34.44,34.41,34.44,209400.0,20.4202,20.438,20.4202,20.438,209400.0
2006-05-05 15:40:00,34.43,34.47,34.43,34.47,340600.0,20.432,20.4558,20.432,20.4558,340600.0
2006-05-05 15:50:00,34.47,34.48,34.44,34.46,375800.0,20.4558,20.4617,20.438,20.4498,375800.0
2006-05-08 09:30:00,34.36,34.44,34.35,34.41,463200.0,20.3905,20.438,20.3845,20.4202,463200.0
2006-05-08 09:40:00,34.42,34.62,34.42,34.6,409200.0,20.4261,20.5448,20.4261,20.5329,409200.0
2006-05-08 09:50:00,34.6,34.62,34.43,34.48,312000.0,20.5329,20.5448,20.432,20.4617,312000.0
2006-05-08 10:00:00,34.48,34.48,34.37,34.41,196200.0,20.4617,20.4617,20.3964,20.4202,196200.0
2006-05-08 10:10:00,34.41,34.43,34.35,34.37,278400.0,20.4202,20.432,20.3845,20.3964,278400.0
2006-05-08 10:20:00,34.37,34.39,34.35,34.38,166800.0,20.3964,20.4083,20.3845,20.4024,166800.0
2006-05-08 10:30:00,34.37,34.37,34.27,34.28,166800.0,20.3964,20.3964,20.3371,20.343,166800.0
2006-05-08 10:40:00,34.28,34.31,34.23,34.24,214200.0,20.343,20.3608,20.3133,20.3193,214200.0
2006-05-08 10:50:00,34.23,34.24,34.19,34.21,125400.0,20.3133,20.3193,20.2896,20.3015,125400.0
2006-05-08 11:00:00,34.21,34.22,34.18,34.21,264600.0,20.3015,20.3074,20.2837,20.3015,264600.0
2006-05-08 11:10:00,34.21,34.23,34.18,34.22,117800.0,20.3015,20.3133,20.2837,20.3074,117800.0
2006-05-08 11:20:00,34.22,34.23,34.19,34.2,69000.0,20.3074,20.3133,20.2896,20.2955,69000.0
2006-05-08 11:30:00,34.2,34.24,34.2,34.24,64800.0,20.2955,20.3193,20.2955,20.3193,64800.0
2006-05-08 11:40:00,34.24,34.24,34.23,34.23,45000.0,20.3193,20.3193,20.3133,20.3133,45000.0
2006-05-08 11:50:00,34.23,34.23,34.21,34.21,37800.0,20.3133,20.3133,20.3015,20.3015,37800.0
2006-05-08 12:00:00,34.22,34.23,34.21,34.22,75800.0,20.3074,20.3133,20.3015,20.3074,75800.0
2006-05-08 12:10:00,34.22,34.22,34.19,34.21,72600.0,20.3074,20.3074,20.2896,20.3015,72600.0
2006-05-08 12:20:00,34.21,34.21,34.19,34.2,44200.0,20.3015,20.3015,20.2896,20.2955,44200.0
2006-05-08 12:30:00,34.2,34.21,34.19,34.19,70800.0,20.2955,20.3015,20.2896,20.2896,70800.0
2006-05-08 12:40:00,34.18,34.2,34.17,34.19,69000.0,20.2837,20.2955,20.2777,20.2896,69000.0
2006-05-08 12:50:00,34.2,34.2,34.16,34.18,51400.0,20.2955,20.2955,20.2718,20.2837,51400.0
2006-05-08 13:00:00,34.19,34.2,34.18,34.2,44000.0,20.2896,20.2955,20.2837,20.2955,44000.0
2006-05-08 13:10:00,34.2,34.2,34.18,34.19,52800.0,20.2955,20.2955,20.2837,20.2896,52800.0
2006-05-08 13:20:00,34.18,34.21,34.18,34.2,108800.0,20.2837,20.3015,20.2837,20.2955,108800.0
2006-05-08 13:30:00,34.2,34.22,34.19,34.21,57400.0,20.2955,20.3074,20.2896,20.3015,57400.0
2006-05-08 13:40:00,34.21,34.22,34.19,34.22,78400.0,20.3015,20.3074,20.2896,20.3074,78400.0
2006-05-08 13:50:00,34.22,34.25,34.22,34.24,126800.0,20.3074,20.3252,20.3074,20.3193,126800.0
2006-05-08 14:00:00,34.24,34.24,34.22,34.22,84400.0,20.3193,20.3193,20.3074,20.3074,84400.0
2006-05-08 14:10:00,34.22,34.23,34.22,34.22,106400.0,20.3074,20.3133,20.3074,20.3074,106400.0
2006-05-08 14:20:00,34.22,34.22,34.2,34.21,52400.0,20.3074,20.3074,20.2955,20.3015,52400.0
2006-05-08 14:30:00,34.21,34.23,34.2,34.21,136000.0,20.3015,20.3133,20.2955,20.3015,136000.0
2006-05-08 14:40:00,34.21,34.22,34.19,34.22,84200.0,20.3015,20.3074,20.2896,20.3074,84200.0
2006-05-08 14:50:00,34.22,34.22,34.19,34.2,143600.0,20.3074,20.3074,20.2896,20.2955,143600.0
2006-05-08 15:00:00,34.2,34.2,34.15,34.15,134400.0,20.2955,20.2955,20.2659,20.2659,134400.0
2006-05-08 15:10:00,34.15,34.15,34.11,34.11,163200.0,20.2659,20.2659,20.2421,20.2421,163200.0
2006-05-08 15:20:00,34.12,34.12,34.1,34.1,249200.0,20.2481,20.2481,20.2362,20.2362,249200.0
2006-05-08 15:30:00,34.1,34.14,34.1,34.14,277400.0,20.2362,20.2599,20.2362,20.2599,277400.0
2006-05-08 15:40:00,34.14,34.19,34.13,34.19,332000.0,20.2599,20.2896,20.254,20.2896,332000.0
2006-05-08 15:50:00,34.18,34.21,34.17,34.2,373000.0,20.2837,20.3015,20.2777,20.2955,373000.0
2006-05-09 09:30:00,34.15,34.21,34.13,34.13,243200.0,20.2659,20.3015,20.254,20.254,243200.0
2006-05-09 09:40:00,34.13,34.19,34.1,34.19,261000.0,20.254,20.2896,20.2362,20.2896,261000.0
2006-05-09 09:50:00,34.18,34.21,34.13,34.17,155200.0,20.2837,20.3015,20.254,20.2777,155200.0
2006-05-09 10:00:00,34.17,34.2,34.16,34.17,206800.0,20.2777,20.2955,20.2718,20.2777,206800.0
2006-05-09 10:10:00,34.16,34.2,34.12,34.14,241600.0,20.2718,20.2955,20.2481,20.2599,241600.0
2006-05-09 10:20:00,34.14,34.17,34.13,34.17,151000.0,20.2599,20.2777,20.254,20.2777,151000.0
2006-05-09 10:30:00,34.17,34.23,34.16,34.22,136400.0,20.2777,20.3133,20.2718,20.3074,136400.0
2006-05-09 10:40:00,34.23,34.24,34.2,34.21,83600.0,20.3133,20.3193,20.2955,20.3015,83600.0
2006-05-09 10:50:00,34.21,34.24,34.19,34.24,138200.0,20.3015,20.3193,20.2896,20.3193,138200.0
2006-05-09 11:00:00,34.24,34.24,34.21,34.23,100600.0,20.3193,20.3193,20.3015,20.3133,100600.0
2006-05-09 11:10:00,34.23,34.31,34.23,34.31,197400.0,20.3133,20.3608,20.3133,20.3608,197400.0
2006-05-09 11:20:00,34.31,34.31,34.24,34.26,152400.0,20.3608,20.3608,20.3193,20.3311,152400.0
2006-05-09 11:30:00,34.26,34.27,34.23,34.24,140400.0,20.3311,20.3371,20.3133,20.3193,140400.0
2006-05-09 11:40:00,34.24,34.27,34.22,34.24,140200.0,20.3193,20.3371,20.3074,20.3193,140200.0
2006-05-09 11:50:00,34.24,34.26,34.24,34.25,44800.0,20.3193,20.3311,20.3193,20.3252,44800.0
2006-05-09 12:00:00,34.24,34.26,34.24,34.26,137600.0,20.3193,20.3311,20.3193,20.3311,137600.0
2006-05-09 12:10:00,34.26,34.27,34.23,34.24,57000.0,20.3311,20.3371,20.3133,20.3193,57000.0
2006-05-09 12:20:00,34.23,34.24,34.22,34.23,82600.0,20.3133,20.3193,20.3074,20.3133,82600.0
2006-05-09 12:30:00,34.23,34.24,34.22,34.23,74000.0,20.3133,20.3193,20.3074,20.3133,74000.0
2006-05-09 12:40:00,34.23,34.23,34.21,34.22,68600.0,20.3133,20.3133,20.3015,20.3074,68600.0
2006-05-09 12:50:00,34.22,34.24,34.21,34.23,55600.0,20.3074,20.3193,20.3015,20.3133,55600.0
2006-05-09 13:00:00,34.22,34.24,34.22,34.24,98000.0,20.3074,20.3193,20.3074,20.3193,98000.0
2006-05-09 13:10:00,34.24,34.24,34.22,34.23,67600.0,20.3193,20.3193,20.3074,20.3133,67600.0
2006-05-09 13:20:00,34.24,34.25,34.23,34.24,47800.0,20.3193,20.3252,20.3133,20.3193,47800.0
2006-05-09 13:30:00,34.25,34.26,34.24,34.25,98200.0,20.3252,20.3311,20.3193,20.3252,98200.0
2006-05-09 13:40:00,34.25,34.25,34.24,34.25,37200.0,20.3252,20.3252,20.3193,20.3252,37200.0
2006-05-09 13:50:00,34.24,34.24,34.23,34.24,53400.0,20.3193,20.3193,20.3133,20.3193,53400.0
2006-05-09 14:00:00,34.24,34.24,34.22,34.22,73600.0,20.3193,20.3193,20.3074,20.3074,73600.0
2006-05-09 14:10:00,34.22,34.23,34.21,34.22,65400.0,20.3074,20.3133,20.3015,20.3074,65400.0
2006-05-09 14:20:00,34.22,34.24,34.22,34.24,68200.0,20.3074,20.3193,20.3074,20.3193,68200.0
2006-05-09 14:30:00,34.24,34.27,34.24,34.25,116400.0,20.3193,20.3371,20.3193,20.3252,116400.0
2006-05-09 14:40:00,34.24,34.31,34.24,34.3,76400.0,20.3193,20.3608,20.3193,20.3549,76400.0
2006-05-09 14:50:00,34.3,34.3,34.22,34.24,163400.0,20.3549,20.3549,20.3074,20.3193,163400.0
2006-05-09 15:00:00,34.22,34.23,34.2,34.2,122600.0,20.3074,20.3133,20.2955,20.2955,122600.0
2006-05-09 15:10:00,34.2,34.22,34.19,34.21,174800.0,20.2955,20.3074,20.2896,20.3015,174800.0
2006-05-09 15:20:00,34.22,34.24,34.2,34.2,240000.0,20.3074,20.3193,20.2955,20.2955,240000.0
2006-05-09 15:30:00,34.2,34.23,34.19,34.21,150000.0,20.2955,20.3133,20.2896,20.3015,150000.0
2006-05-09 15:40:00,34.21,34.24,34.2,34.2,190400.0,20.3015,20.3193,20.2955,20.2955,190400.0
2006-05-09 15:50:00,34.2,34.2,34.17,34.17,369600.0,20.2955,20.2955,20.2777,20.2777,369600.0
2006-05-10 09:30:00,34.2,34.26,34.1,34.24,375800.0,20.2955,20.3311,20.2362,20.3193,375800.0
2006-05-10 09:40:00,34.24,34.31,34.22,34.24,146600.0,20.3193,20.3608,20.3074,20.3193,146600.0
2006-05-10 09:50:00,34.24,34.3,34.2,34.29,63400.0,20.3193,20.3549,20.2955,20.3489,63400.0
2006-05-10 10:00:00,34.29,34.3,34.22,34.22,134600.0,20.3489,20.3549,20.3074,20.3074,134600.0
2006-05-10 10:10:00,34.22,34.23,34.2,34.21,122400.0,20.3074,20.3133,20.2955,20.3015,122400.0
2006-05-10 10:20:00,34.21,34.24,34.18,34.24,108800.0,20.3015,20.3193,20.2837,20.3193,108800.0
2006-05-10 10:30:00,34.24,34.27,34.24,34.26,102200.0,20.3193,20.3371,20.3193,20.3311,102200.0
2006-05-10 10:40:00,34.26,34.27,34.22,34.22,103200.0,20.3311,20.3371,20.3074,20.3074,103200.0
2006-05-10 10:50:00,34.22,34.22,34.15,34.19,98000.0,20.3074,20.3074,20.2659,20.2896,98000.0
2006-05-10 11:00:00,34.19,34.19,34.14,34.17,74800.0,20.2896,20.2896,20.2599,20.2777,74800.0
2006-05-10 11:10:00,34.17,34.17,34.15,34.17,56600.0,20.2777,20.2777,20.2659,20.2777,56600.0
2006-05-10 11:20:00,34.17,34.17,34.12,34.13,107600.0,20.2777,20.2777,20.2481,20.254,107600.0
2006-05-10 11:30:00,34.12,34.12,34.1,34.1,87000.0,20.2481,20.2481,20.2362,20.2362,87000.0
2006-05-10 11:40:00,34.1,34.12,34.06,34.07,142200.0,20.2362,20.2481,20.2125,20.2184,142200.0
2006-05-10 11:50:00,34.07,34.1,34.06,34.07,86800.0,20.2184,20.2362,20.2125,20.2184,86800.0
2006-05-10 12:00:00,34.07,34.09,34.06,34.07,100200.0,20.2184,20.2303,20.2125,20.2184,100200.0
2006-05-10 12:10:00,34.07,34.1,34.03,34.1,181400.0,20.2184,20.2362,20.1946,20.2362,181400.0
2006-05-10 12:20:00,34.09,34.15,34.09,34.13,75400.0,20.2303,20.2659,20.2303,20.254,75400.0
2006-05-10 12:30:00,34.13,34.16,34.12,34.16,81000.0,20.254,20.2718,20.2481,20.2718,81000.0
2006-05-10 12:40:00,34.16,34.17,34.14,34.16,48200.0,20.2718,20.2777,20.2599,20.2718,48200.0
2006-05-10 12:50:00,34.16,34.17,34.11,34.13,81200.0,20.2718,20.2777,20.2421,20.254,81200.0
2006-05-10 13:00:00,34.13,34.16,34.12,34.13,80000.0,20.254,20.2718,20.2481,20.254,80000.0
2006-05-10 13:10:00,34.13,34.14,34.09,34.13,77600.0,20.254,20.2599,20.2303,20.254,77600.0
2006-05-10 13:20:00,34.12,34.13,34.1,34.1,50000.0,20.2481,20.254,20.2362,20.2362,50000.0
2006-05-10 13:30:00,34.09,34.09,34.05,34.07,108400.0,20.2303,20.2303,20.2065,20.2184,108400.0
2006-05-10 13:40:00,34.07,34.07,34.02,34.04,91200.0,20.2184,20.2184,20.1887,20.2006,91200.0
2006-05-10 13:50:00,34.05,34.06,34.04,34.05,90800.0,20.2065,20.2125,20.2006,20.2065,90800.0
2006-05-10 14:00:00,34.06,34.06,33.99,33.99,193400.0,20.2125,20.2125,20.1709,20.1709,193400.0
2006-05-10 14:10:00,33.99,34.02,33.83,33.87,370600.0,20.1709,20.1887,20.076,20.0997,370600.0
2006-05-10 14:20:00,33.91,34.04,33.9,33.91,487400.0,20.1234,20.2006,20.1175,20.1234,487400.0
2006-05-10 14:30:00,33.91,33.94,33.84,33.92,254000.0,20.1234,20.1412,20.0819,20.1294,254000.0
2006-05-10 14:40:00,33.91,34.07,33.9,34.05,317200.0,20.1234,20.2184,20.1175,20.2065,317200.0
2006-05-10 14:50:00,34.05,34.06,33.96,33.98,274600.0,20.2065,20.2125,20.1531,20.165,274600.0
2006-05-10 15:00:00,33.98,34.06,33.98,34.04,256200.0,20.165,20.2125,20.165,20.2006,256200.0
2006-05-10 15:10:00,34.04,34.04,33.95,34.03,241800.0,20.2006,20.2006,20.1472,20.1946,241800.0
2006-05-10 15:20:00,34.02,34.05,33.98,33.98,193000.0,20.1887,20.2065,20.165,20.165,193000.0
2006-05-10 15:30:00,33.97,33.99,33.93,33.96,393800.0,20.159,20.1709,20.1353,20.1531,393800.0
2006-05-10 15:40:00,33.96,33.99,33.94,33.97,368200.0,20.1531,20.1709,20.1412,20.159,368200.0
2006-05-10 15:50:00,33.97,34.01,33.97,33.99,430000.0,20.159,20.1828,20.159,20.1709,430000.0
2006-05-11 09:30:00,33.91,33.93,33.83,33.9,415600.0,20.1234,20.1353,20.076,20.1175,415600.0
2006-05-11 09:40:00,33.9,33.95,33.85,33.88,199400.0,20.1175,20.1472,20.0878,20.1056,199400.0
2006-05-11 09:50:00,33.88,33.95,33.85,33.92,142400.0,20.1056,20.1472,20.0878,20.1294,142400.0
2006-05-11 10:00:00,33.92,33.95,33.85,33.88,123800.0,20.1294,20.1472,20.0878,20.1056,123800.0
2006-05-11 10:10:00,33.88,33.97,33.88,33.94,98000.0,20.1056,20.159,20.1056,20.1412,98000.0
2006-05-11 10:20:00,33.95,33.96,33.88,33.88,81400.0,20.1472,20.1531,20.1056,20.1056,81400.0
2006-05-11 10:30:00,33.89,33.91,33.85,33.91,121800.0,20.1116,20.1234,20.0878,20.1234,121800.0
2006-05-11 10:40:00,33.93,33.94,33.85,33.9,116400.0,20.1353,20.1412,20.0878,20.1175,116400.0
2006-05-11 10:50:00,33.9,33.92,33.87,33.88,130000.0,20.1175,20.1294,20.0997,20.1056,130000.0
2006-05-11 11:00:00,33.87,33.97,33.87,33.95,158400.0,20.0997,20.159,20.0997,20.1472,158400.0
2006-05-11 11:10:00,33.95,33.96,33.85,33.9,124800.0,20.1472,20.1531,20.0878,20.1175,124800.0
2006-05-11 11:20:00,33.91,33.91,33.82,33.84,185800.0,20.1234,20.1234,20.07,20.0819,185800.0
2006-05-11 11:30:00,33.84,33.9,33.84,33.87,120800.0,20.0819,20.1175,20.0819,20.0997,120800.0
2006-05-11 11:40:00,33.87,33.91,33.86,33.88,81600.0,20.0997,20.1234,20.0938,20.1056,81600.0
2006-05-11 11:50:00,33.88,33.88,33.85,33.87,140800.0,20.1056,20.1056,20.0878,20.0997,140800.0
2006-05-11 12:00:00,33.88,33.88,33.81,33.81,126400.0,20.1056,20.1056,20.0641,20.0641,126400.0
2006-05-11 12:10:00,33.81,33.81,33.77,33.78,108000.0,20.0641,20.0641,20.0404,20.0463,108000.0
2006-05-11 12:20:00,33.78,33.8,33.76,33.76,92200.0,20.0463,20.0582,20.0344,20.0344,92200.0
2006-05-11 12:30:00,33.76,33.76,33.72,33.74,191600.0,20.0344,20.0344,20.0107,20.0226,191600.0
2006-05-11 12:40:00,33.74,33.74,33.7,33.71,103800.0,20.0226,20.0226,19.9988,20.0047,103800.0
2006-05-11 12:50:00,33.71,33.74,33.7,33.74,85800.0,20.0047,20.0226,19.9988,20.0226,85800.0
2006-05-11 13:00:00,33.74,33.77,33.7,33.71,107200.0,20.0226,20.0404,19.9988,20.0047,107200.0
2006-05-11 13:10:00,33.71,33.71,33.6,33.6,221400.0,20.0047,20.0047,19.9395,19.9395,221400.0
2006-05-11 13:20:00,33.6,33.63,33.57,33.62,164800.0,19.9395,19.9573,19.9217,19.9513,164800.0
2006-05-11 13:30:00,33.62,33.62,33.57,33.57,203600.0,19.9513,19.9513,19.9217,19.9217,203600.0
2006-05-11 13:40:00,33.58,33.58,33.52,33.52,248600.0,19.9276,19.9276,19.892,19.892,248600.0
2006-05-11 13:50:00,33.53,33.56,33.52,33.56,173800.0,19.8979,19.9157,19.892,19.9157,173800.0
2006-05-11 14:00:00,33.56,33.58,33.54,33.55,208800.0,19.9157,19.9276,19.9039,19.9098,208800.0
2006-05-11 14:10:00,33.55,33.55,33.52,33.54,245600.0,19.9098,19.9098,19.892,19.9039,245600.0
2006-05-11 14:20:00,33.54,33.6,33.54,33.58,150400.0,19.9039,19.9395,19.9039,19.9276,150400.0
2006-05-11 14:30:00,33.58,33.59,33.56,33.59,99200.0,19.9276,19.9335,19.9157,19.9335,99200.0
2006-05-11 14:40:00,33.59,33.6,33.56,33.58,136600.0,19.9335,19.9395,19.9157,19.9276,136600.0
2006-05-11 14:50:00,33.58,33.59,33.53,33.56,181000.0,19.9276,19.9335,19.8979,19.9157,181000.0
2006-05-11 15:00:00,33.55,33.62,33.53,33.62,184600.0,19.9098,19.9513,19.8979,19.9513,184600.0
2006-05-11 15:10:00,33.62,33.71,33.61,33.7,243600.0,19.9513,20.0047,19.9454,19.9988,243600.0
2006-05-11 15:20:00,33.7,33.72,33.66,33.69,176400.0,19.9988,20.0107,19.9751,19.9929,176400.0
2006-05-11 15:30:00,33.68,33.74,33.67,33.74,260400.0,19.9869,20.0226,19.981,20.0226,260400.0
2006-05-11 15:40:00,33.74,33.79,33.73,33.74,266000.0,20.0226,20.0522,20.0166,20.0226,266000.0
2006-05-11 15:50:00,33.74,33.76,33.72,33.74,312400.0,20.0226,20.0344,20.0107,20.0226,312400.0
2006-05-12 09:30:00,33.75,33.79,33.62,33.79,268400.0,20.0285,20.0522,19.9513,20.0522,268400.0
2006-05-12 09:40:00,33.79,33.8,33.69,33.73,320000.0,20.0522,20.0582,19.9929,20.0166,320000.0
2006-05-12 09:50:00,33.73,33.91,33.71,33.91,240800.0,20.0166,20.1234,20.0047,20.1234,240800.0
2006-05-12 10:00:00,33.91,33.93,33.77,33.83,194600.0,20.1234,20.1353,20.0404,20.076,194600.0
2006-05-12 10:10:00,33.83,33.93,33.69,33.7,271000.0,20.076,20.1353,19.9929,19.9988,271000.0
2006-05-12 10:20:00,33.71,33.74,33.68,33.71,203400.0,20.0047,20.0226,19.9869,20.0047,203400.0
2006-05-12 10:30:00,33.71,33.76,33.68,33.73,150400.0,20.0047,20.0344,19.9869,20.0166,150400.0
2006-05-12 10:40:00,33.74,33.74,33.69,33.71,119200.0,20.0226,20.0226,19.9929,20.0047,119200.0
2006-05-12 10:50:00,33.73,33.82,33.71,33.8,162000.0,20.0166,20.07,20.0047,20.0582,162000.0
2006-05-12 11:00:00,33.8,33.83,33.77,33.81,84200.0,20.0582,20.076,20.0404,20.0641,84200.0
2006-05-12 11:10:00,33.81,33.87,33.76,33.85,127000.0,20.0641,20.0997,20.0344,20.0878,127000.0
2006-05-12 11:20:00,33.85,33.9,33.85,33.85,184200.0,20.0878,20.1175,20.0878,20.0878,184200.0
2006-05-12 11:30:00,33.85,33.87,33.8,33.84,195800.0,20.0878,20.0997,20.0582,20.0819,195800.0
2006-05-12 11:40:00,33.84,33.9,33.82,33.87,156400.0,20.0819,20.1175,20.07,20.0997,156400.0
2006-05-12 11:50:00,33.85,33.9,33.84,33.88,85000.0,20.0878,20.1175,20.0819,20.1056,85000.0
2006-05-12 12:00:00,33.88,33.94,33.87,33.89,139400.0,20.1056,20.1412,20.0997,20.1116,139400.0
2006-05-12 12:10:00,33.88,33.92,33.88,33.91,54600.0,20.1056,20.1294,20.1056,20.1234,54600.0
2006-05-12 12:20:00,33.91,33.94,33.9,33.91,76200.0,20.1234,20.1412,20.1175,20.1234,76200.0
2006-05-12 12:30:00,33.91,33.91,33.74,33.77,177400.0,20.1234,20.1234,20.0226,20.0404,177400.0
2006-05-12 12:40:00,33.77,33.84,33.77,33.8,78400.0,20.0404,20.0819,20.0404,20.0582,78400.0
2006-05-12 12:50:00,33.8,33.81,33.64,33.68,134200.0,20.0582,20.0641,19.9632,19.9869,134200.0
2006-05-12 13:00:00,33.68,33.71,33.63,33.68,149000.0,19.9869,20.0047,19.9573,19.9869,149000.0
2006-05-12 13:10:00,33.68,33.7,33.64,33.69,215400.0,19.9869,19.9988,19.9632,19.9929,215400.0
2006-05-12 13:20:00,33.69,33.72,33.66,33.68,129800.0,19.9929,20.0107,19.9751,19.9869,129800.0
2006-05-12 13:30:00,33.67,33.69,33.66,33.66,82400.0,19.981,19.9929,19.9751,19.9751,82400.0
2006-05-12 13:40:00,33.65,33.68,33.63,33.66,65800.0,19.9691,19.9869,19.9573,19.9751,65800.0
2006-05-12 13:50:00,33.66,33.66,33.63,33.64,59200.0,19.9751,19.9751,19.9573,19.9632,59200.0
2006-05-12 14:00:00,33.64,33.71,33.64,33.68,74200.0,19.9632,20.0047,19.9632,19.9869,74200.0
2006-05-12 14:10:00,33.68,33.77,33.68,33.71,153800.0,19.9869,20.0404,19.9869,20.0047,153800.0
2006-05-12 14:20:00,33.71,33.72,33.68,33.68,112200.0,20.0047,20.0107,19.9869,19.9869,112200.0
2006-05-12 14:30:00,33.68,33.69,33.63,33.68,192200.0,19.9869,19.9929,19.9573,19.9869,192200.0
2006-05-12 14:40:00,33.68,33.68,33.63,33.63,152800.0,19.9869,19.9869,19.9573,19.9573,152800.0
2006-05-12 14:50:00,33.63,33.63,33.58,33.6,142000.0,19.9573,19.9573,19.9276,19.9395,142000.0
2006-05-12 15:00:00,33.59,33.66,33.56,33.58,168000.0,19.9335,19.9751,19.9157,19.9276,168000.0
2006-05-12 15:10:00,33.58,33.59,33.54,33.58,183600.0,19.9276,19.9335,19.9039,19.9276,183600.0
2006-05-12 15:20:00,33.57,33.59,33.55,33.57,134200.0,19.9217,19.9335,19.9098,19.9217,134200.0
2006-05-12 15:30:00,33.56,33.6,33.54,33.58,963600.0,19.9157,19.9395,19.9039,19.9276,963600.0
2006-05-12 15:40:00,33.58,33.63,33.57,33.62,247400.0,19.9276,19.9573,19.9217,19.9513,247400.0
2006-05-12 15:50:00,33.62,33.63,33.55,33.56,487200.0,19.9513,19.9573,19.9098,19.9157,487200.0
2006-05-15 09:30:00,33.6,33.77,33.55,33.72,358800.0,19.9395,20.0404,19.9098,20.0107,358800.0
2006-05-15 09:40:00,33.72,33.83,33.55,33.77,194600.0,20.0107,20.076,19.9098,20.0404,194600.0
2006-05-15 09:50:00,33.77,33.79,33.76,33.78,163200.0,20.0404,20.0522,20.0344,20.0463,163200.0
2006-05-15 10:00:00,33.79,33.87,33.69,33.87,178800.0,20.0522,20.0997,19.9929,20.0997,178800.0
2006-05-15 10:10:00,33.87,33.96,33.83,33.95,217800.0,20.0997,20.1531,20.076,20.1472,217800.0
2006-05-15 10:20:00,33.96,33.96,33.82,33.9,106400.0,20.1531,20.1531,20.07,20.1175,106400.0
2006-05-15 10:30:00,33.88,33.97,33.84,33.91,226800.0,20.1056,20.159,20.0819,20.1234,226800.0
2006-05-15 10:40:00,33.91,33.96,33.89,33.9,124000.0,20.1234,20.1531,20.1116,20.1175,124000.0
2006-05-15 10:50:00,33.9,33.95,33.84,33.85,161600.0,20.1175,20.1472,20.0819,20.0878,161600.0
2006-05-15 11:00:00,33.85,33.95,33.84,33.91,174000.0,20.0878,20.1472,20.0819,20.1234,174000.0
2006-05-15 11:10:00,33.91,33.95,33.91,33.94,176400.0,20.1234,20.1472,20.1234,20.1412,176400.0
2006-05-15 11:20:00,33.93,33.94,33.86,33.87,82400.0,20.1353,20.1412,20.0938,20.0997,82400.0
2006-05-15 11:30:00,33.87,33.92,33.84,33.85,152200.0,20.0997,20.1294,20.0819,20.0878,152200.0
2006-05-15 11:40:00,33.87,33.91,33.85,33.9,113800.0,20.0997,20.1234,20.0878,20.1175,113800.0
2006-05-15 11:50:00,33.9,33.94,33.9,33.92,123200.0,20.1175,20.1412,20.1175,20.1294,123200.0
2006-05-15 12:00:00,33.92,33.96,33.92,33.95,183800.0,20.1294,20.1531,20.1294,20.1472,183800.0
2006-05-15 12:10:00,33.95,33.96,33.92,33.96,91200.0,20.1472,20.1531,20.1294,20.1531,91200.0
2006-05-15 12:20:00,33.96,33.99,33.96,33.97,135200.0,20.1531,20.1709,20.1531,20.159,135200.0
2006-05-15 12:30:00,33.98,34.0,33.94,33.95,135800.0,20.165,20.1768,20.1412,20.1472,135800.0
2006-05-15 12:40:00,33.95,33.95,33.9,33.92,101800.0,20.1472,20.1472,20.1175,20.1294,101800.0
2006-05-15 12:50:00,33.92,33.93,33.88,33.9,68600.0,20.1294,20.1353,20.1056,20.1175,68600.0
2006-05-15 13:00:00,33.88,33.9,33.83,33.84,160200.0,20.1056,20.1175,20.076,20.0819,160200.0
2006-05-15 13:10:00,33.84,33.85,33.77,33.79,152200.0,20.0819,20.0878,20.0404,20.0522,152200.0
2006-05-15 13:20:00,33.78,33.78,33.7,33.73,189800.0,20.0463,20.0463,19.9988,20.0166,189800.0
2006-05-15 13:30:00,33.73,33.74,33.7,33.7,132800.0,20.0166,20.0226,19.9988,19.9988,132800.0
2006-05-15 13:40:00,33.72,33.74,33.67,33.68,138000.0,20.0107,20.0226,19.981,19.9869,138000.0
2006-05-15 13:50:00,33.68,33.7,33.64,33.7,133000.0,19.9869,19.9988,19.9632,19.9988,133000.0
2006-05-15 14:00:00,33.71,33.81,33.7,33.77,145800.0,20.0047,20.0641,19.9988,20.0404,145800.0
2006-05-15 14:10:00,33.77,33.77,33.69,33.7,158400.0,20.0404,20.0404,19.9929,19.9988,158400.0
2006-05-15 14:20:00,33.7,33.76,33.7,33.76,183600.0,19.9988,20.0344,19.9988,20.0344,183600.0
2006-05-15 14:30:00,33.77,33.82,33.7,33.78,202800.0,20.0404,20.07,19.9988,20.0463,202800.0
2006-05-15 14:40:00,33.77,33.78,33.7,33.7,165400.0,20.0404,20.0463,19.9988,19.9988,165400.0
2006-05-15 14:50:00,33.71,33.75,33.71,33.73,110600.0,20.0047,20.0285,20.0047,20.0166,110600.0
2006-05-15 15:00:00,33.73,33.82,33.73,33.79,197000.0,20.0166,20.07,20.0166,20.0522,197000.0
2006-05-15 15:10:00,33.79,33.87,33.79,33.81,318800.0,20.0522,20.0997,20.0522,20.0641,318800.0
2006-05-15 15:20:00,33.81,33.81,33.74,33.74,124200.0,20.0641,20.0641,20.0226,20.0226,124200.0
2006-05-15 15:30:00,33.74,33.8,33.72,33.74,294200.0,20.0226,20.0582,20.0107,20.0226,294200.0
2006-05-15 15:40:00,33.74,33.8,33.74,33.8,264200.0,20.0226,20.0582,20.0226,20.0582,264200.0
2006-05-15 15:50:00,33.8,33.86,33.8,33.82,435600.0,20.0582,20.0938,20.0582,20.07,435600.0
2006-05-16 09:30:00,33.88,33.94,33.87,33.92,273000.0,20.1056,20.1412,20.0997,20.1294,273000.0
2006-05-16 09:40:00,33.92,33.93,33.84,33.84,191200.0,20.1294,20.1353,20.0819,20.0819,191200.0
2006-05-16 09:50:00,33.84,33.87,33.73,33.82,167600.0,20.0819,20.0997,20.0166,20.07,167600.0
2006-05-16 10:00:00,33.82,33.85,33.77,33.85,182800.0,20.07,20.0878,20.0404,20.0878,182800.0
2006-05-16 10:10:00,33.84,33.88,33.79,33.83,171200.0,20.0819,20.1056,20.0522,20.076,171200.0
2006-05-16 10:20:00,33.84,33.87,33.81,33.81,125200.0,20.0819,20.0997,20.0641,20.0641,125200.0
2006-05-16 10:30:00,33.82,33.85,33.79,33.79,138800.0,20.07,20.0878,20.0522,20.0522,138800.0
2006-05-16 10:40:00,33.8,33.88,33.79,33.88,150800.0,20.0582,20.1056,20.0522,20.1056,150800.0
2006-05-16 10:50:00,33.88,33.88,33.82,33.85,74600.0,20.1056,20.1056,20.07,20.0878,74600.0
2006-05-16 11:00:00,33.85,33.91,33.83,33.9,87000.0,20.0878,20.1234,20.076,20.1175,87000.0
2006-05-16 11:10:00,33.9,33.9,33.84,33.85,98000.0,20.1175,20.1175,20.0819,20.0878,98000.0
2006-05-16 11:20:00,33.84,33.85,33.78,33.83,118200.0,20.0819,20.0878,20.0463,20.076,118200.0
2006-05-16 11:30:00,33.83,33.85,33.81,33.84,107600.0,20.076,20.0878,20.0641,20.0819,107600.0
2006-05-16 11:40:00,33.84,33.84,33.74,33.77,158200.0,20.0819,20.0819,20.0226,20.0404,158200.0
2006-05-16 11:50:00,33.77,33.85,33.77,33.82,103000.0,20.0404,20.0878,20.0404,20.07,103000.0
2006-05-16 12:00:00,33.81,33.87,33.81,33.87,92000.0,20.0641,20.0997,20.0641,20.0997,92000.0
2006-05-16 12:10:00,33.87,33.88,33.85,33.86,109200.0,20.0997,20.1056,20.0878,20.0938,109200.0
2006-05-16 12:20:00,33.85,33.91,33.84,33.91,103200.0,20.0878,20.1234,20.0819,20.1234,103200.0
2006-05-16 12:30:00,33.91,33.95,33.88,33.94,113000.0,20.1234,20.1472,20.1056,20.1412,113000.0
2006-05-16 12:40:00,33.94,33.95,33.94,33.94,95200.0,20.1412,20.1472,20.1412,20.1412,95200.0
2006-05-16 12:50:00,33.94,33.99,33.94,33.99,153000.0,20.1412,20.1709,20.1412,20.1709,153000.0
2006-05-16 13:00:00,33.99,34.0,33.96,34.0,122200.0,20.1709,20.1768,20.1531,20.1768,122200.0
2006-05-16 13:10:00,34.0,34.06,34.0,34.01,154800.0,20.1768,20.2125,20.1768,20.1828,154800.0
2006-05-16 13:20:00,34.01,34.03,33.99,34.0,123000.0,20.1828,20.1946,20.1709,20.1768,123000.0
2006-05-16 13:30:00,34.0,34.01,33.97,34.0,158400.0,20.1768,20.1828,20.159,20.1768,158400.0
2006-05-16 13:40:00,33.99,34.0,33.96,33.97,112400.0,20.1709,20.1768,20.1531,20.159,112400.0
2006-05-16 13:50:00,33.97,34.0,33.96,33.99,231000.0,20.159,20.1768,20.1531,20.1709,231000.0
2006-05-16 14:00:00,33.99,33.99,33.95,33.96,100800.0,20.1709,20.1709,20.1472,20.1531,100800.0
2006-05-16 14:10:00,33.96,33.98,33.95,33.96,108800.0,20.1531,20.165,20.1472,20.1531,108800.0
2006-05-16 14:20:00,33.97,33.98,33.95,33.97,103400.0,20.159,20.165,20.1472,20.159,103400.0
2006-05-16 14:30:00,33.97,34.01,33.97,34.0,117000.0,20.159,20.1828,20.159,20.1768,117000.0
2006-05-16 14:40:00,34.0,34.0,33.97,33.98,94800.0,20.1768,20.1768,20.159,20.165,94800.0
2006-05-16 14:50:00,33.98,33.99,33.97,33.98,77200.0,20.165,20.1709,20.159,20.165,77200.0
2006-05-16 15:00:00,33.97,34.0,33.97,33.98,142600.0,20.159,20.1768,20.159,20.165,142600.0
2006-05-16 15:10:00,33.98,33.98,33.94,33.95,117800.0,20.165,20.165,20.1412,20.1472,117800.0
2006-05-16 15:20:00,33.94,33.96,33.93,33.95,139400.0,20.1412,20.1531,20.1353,20.1472,139400.0
2006-05-16 15:30:00,33.96,33.98,33.95,33.98,175600.0,20.1531,20.165,20.1472,20.165,175600.0
2006-05-16 15:40:00,33.98,33.99,33.97,33.97,274000.0,20.165,20.1709,20.159,20.159,274000.0
2006-05-16 15:50:00,33.97,33.97,33.92,33.95,309200.0,20.159,20.159,20.1294,20.1472,309200.0
2006-05-17 09:30:00,33.77,33.95,33.69,33.72,476200.0,20.0404,20.1472,19.9929,20.0107,476200.0
2006-05-17 09:40:00,33.71,33.79,33.62,33.79,289400.0,20.0047,20.0522,19.9513,20.0522,289400.0
2006-05-17 09:50:00,33.79,33.8,33.7,33.76,234800.0,20.0522,20.0582,19.9988,20.0344,234800.0
2006-05-17 10:00:00,33.76,33.76,33.69,33.7,339800.0,20.0344,20.0344,19.9929,19.9988,339800.0
2006-05-17 10:10:00,33.7,33.72,33.63,33.67,327000.0,19.9988,20.0107,19.9573,19.981,327000.0
2006-05-17 10:20:00,33.69,33.72,33.68,33.69,251800.0,19.9929,20.0107,19.9869,19.9929,251800.0
2006-05-17 10:30:00,33.69,33.75,33.66,33.69,210800.0,19.9929,20.0285,19.9751,19.9929,210800.0
2006-05-17 10:40:00,33.69,33.77,33.69,33.77,136400.0,19.9929,20.0404,19.9929,20.0404,136400.0
2006-05-17 10:50:00,33.77,33.8,33.75,33.76,141600.0,20.0404,20.0582,20.0285,20.0344,141600.0
2006-05-17 11:00:00,33.76,33.77,33.65,33.67,138000.0,20.0344,20.0404,19.9691,19.981,138000.0
2006-05-17 11:10:00,33.68,33.68,33.53,33.58,286800.0,19.9869,19.9869,19.8979,19.9276,286800.0
2006-05-17 11:20:00,33.58,33.6,33.39,33.4,379400.0,19.9276,19.9395,19.8148,19.8208,379400.0
2006-05-17 11:30:00,33.4,33.44,33.36,33.44,344200.0,19.8208,19.8445,19.797,19.8445,344200.0
2006-05-17 11:40:00,33.44,33.47,33.41,33.42,161600.0,19.8445,19.8623,19.8267,19.8327,161600.0
2006-05-17 11:50:00,33.42,33.48,33.42,33.46,117000.0,19.8327,19.8683,19.8327,19.8564,117000.0
2006-05-17 12:00:00,33.46,33.51,33.46,33.47,117400.0,19.8564,19.8861,19.8564,19.8623,117400.0
2006-05-17 12:10:00,33.47,33.54,33.46,33.47,129400.0,19.8623,19.9039,19.8564,19.8623,129400.0
2006-05-17 12:20:00,33.46,33.48,33.37,33.38,211200.0,19.8564,19.8683,19.803,19.8089,211200.0
2006-05-17 12:30:00,33.38,33.48,33.38,33.48,68000.0,19.8089,19.8683,19.8089,19.8683,68000.0
2006-05-17 12:40:00,33.47,33.47,33.4,33.4,79000.0,19.8623,19.8623,19.8208,19.8208,79000.0
2006-05-17 12:50:00,33.4,33.46,33.38,33.45,94200.0,19.8208,19.8564,19.8089,19.8505,94200.0
2006-05-17 13:00:00,33.45,33.5,33.4,33.41,117000.0,19.8505,19.8801,19.8208,19.8267,117000.0
2006-05-17 13:10:00,33.41,33.44,33.36,33.38,108600.0,19.8267,19.8445,19.797,19.8089,108600.0
2006-05-17 13:20:00,33.38,33.42,33.35,33.38,88000.0,19.8089,19.8327,19.7911,19.8089,88000.0
2006-05-17 13:30:00,33.38,33.48,33.34,33.34,127000.0,19.8089,19.8683,19.7852,19.7852,127000.0
2006-05-17 13:40:00,33.34,33.35,33.3,33.35,172400.0,19.7852,19.7911,19.7614,19.7911,172400.0
2006-05-17 13:50:00,33.34,33.4,33.34,33.35,162200.0,19.7852,19.8208,19.7852,19.7911,162200.0
2006-05-17 14:00:00,33.35,33.35,33.31,33.32,152000.0,19.7911,19.7911,19.7674,19.7733,152000.0
2006-05-17 14:10:00,33.31,33.33,33.24,33.29,334800.0,19.7674,19.7792,19.7258,19.7555,334800.0
2006-05-17 14:20:00,33.27,33.3,33.23,33.29,256600.0,19.7436,19.7614,19.7199,19.7555,256600.0
2006-05-17 14:30:00,33.29,33.29,33.2,33.22,213200.0,19.7555,19.7555,19.7021,19.714,213200.0
2006-05-17 14:40:00,33.22,33.24,33.15,33.15,199800.0,19.714,19.7258,19.6724,19.6724,199800.0
2006-05-17 14:50:00,33.15,33.15,33.08,33.13,271400.0,19.6724,19.6724,19.6309,19.6606,271400.0
2006-05-17 15:00:00,33.13,33.27,33.13,33.27,306600.0,19.6606,19.7436,19.6606,19.7436,306600.0
2006-05-17 15:10:00,33.27,33.29,33.23,33.24,455400.0,19.7436,19.7555,19.7199,19.7258,455400.0
2006-05-17 15:20:00,33.24,33.26,33.22,33.25,414600.0,19.7258,19.7377,19.714,19.7318,414600.0
2006-05-17 15:30:00,33.24,33.29,33.24,33.27,577000.0,19.7258,19.7555,19.7258,19.7436,577000.0
2006-05-17 15:40:00,33.27,33.29,33.23,33.25,531000.0,19.7436,19.7555,19.7199,19.7318,531000.0
2006-05-17 15:50:00,33.25,33.25,33.18,33.21,623600.0,19.7318,19.7318,19.6902,19.708,623600.0
2006-05-18 09:30:00,33.11,33.25,33.06,33.16,642000.0,19.6487,19.7318,19.619,19.6784,642000.0
2006-05-18 09:40:00,33.16,33.21,33.12,33.17,146600.0,19.6784,19.708,19.6546,19.6843,146600.0
2006-05-18 09:50:00,33.17,33.18,33.1,33.13,105800.0,19.6843,19.6902,19.6428,19.6606,105800.0
2006-05-18 10:00:00,33.13,33.18,33.11,33.13,230800.0,19.6606,19.6902,19.6487,19.6606,230800.0
2006-05-18 10:10:00,33.13,33.18,33.09,33.16,256200.0,19.6606,19.6902,19.6368,19.6784,256200.0
2006-05-18 10:20:00,33.16,33.22,33.13,33.17,351600.0,19.6784,19.714,19.6606,19.6843,351600.0
2006-05-18 10:30:00,33.19,33.21,33.16,33.17,395000.0,19.6962,19.708,19.6784,19.6843,395000.0
2006-05-18 10:40:00,33.18,33.2,33.13,33.13,219600.0,19.6902,19.7021,19.6606,19.6606,219600.0
2006-05-18 10:50:00,33.14,33.14,33.08,33.11,184600.0,19.6665,19.6665,19.6309,19.6487,184600.0
2006-05-18 11:00:00,33.12,33.12,33.02,33.05,246200.0,19.6546,19.6546,19.5953,19.6131,246200.0
2006-05-18 11:10:00,33.05,33.08,33.04,33.05,147800.0,19.6131,19.6309,19.6071,19.6131,147800.0
2006-05-18 11:20:00,33.05,33.19,33.03,33.19,198000.0,19.6131,19.6962,19.6012,19.6962,198000.0
2006-05-18 11:30:00,33.19,33.23,33.17,33.2,180400.0,19.6962,19.7199,19.6843,19.7021,180400.0
2006-05-18 11:40:00,33.2,33.23,33.17,33.17,135800.0,19.7021,19.7199,19.6843,19.6843,135800.0
2006-05-18 11:50:00,33.17,33.18,33.05,33.12,197000.0,19.6843,19.6902,19.6131,19.6546,197000.0
2006-05-18 12:00:00,33.12,33.16,33.07,33.13,303800.0,19.6546,19.6784,19.6249,19.6606,303800.0
2006-05-18 12:10:00,33.13,33.13,33.0,33.0,165400.0,19.6606,19.6606,19.5834,19.5834,165400.0
2006-05-18 12:20:00,33.0,33.08,32.98,33.05,176200.0,19.5834,19.6309,19.5715,19.6131,176200.0
2006-05-18 12:30:00,33.06,33.08,33.02,33.02,125400.0,19.619,19.6309,19.5953,19.5953,125400.0
2006-05-18 12:40:00,33.02,33.04,33.01,33.03,144000.0,19.5953,19.6071,19.5893,19.6012,144000.0
2006-05-18 12:50:00,33.03,33.06,33.02,33.02,180200.0,19.6012,19.619,19.5953,19.5953,180200.0
2006-05-18 13:00:00,33.02,33.02,32.99,33.01,155400.0,19.5953,19.5953,19.5775,19.5893,155400.0
2006-05-18 13:10:00,33.0,33.04,32.99,33.0,354200.0,19.5834,19.6071,19.5775,19.5834,354200.0
2006-05-18 13:20:00,33.0,33.06,32.99,33.05,160800.0,19.5834,19.619,19.5775,19.6131,160800.0
2006-05-18 13:30:00,33.06,33.06,33.0,33.02,327600.0,19.619,19.619,19.5834,19.5953,327600.0
2006-05-18 13:40:00,33.02,33.02,32.99,33.01,165200.0,19.5953,19.5953,19.5775,19.5893,165200.0
2006-05-18 13:50:00,33.01,33.02,32.99,32.99,210400.0,19.5893,19.5953,19.5775,19.5775,210400.0
2006-05-18 14:00:00,32.99,32.99,32.96,32.96,175000.0,19.5775,19.5775,19.5597,19.5597,175000.0
2006-05-18 14:10:00,32.96,32.99,32.96,32.99,76400.0,19.5597,19.5775,19.5597,19.5775,76400.0
2006-05-18 14:20:00,32.99,33.01,32.98,32.99,202400.0,19.5775,19.5893,19.5715,19.5775,202400.0
2006-05-18 14:30:00,32.99,33.08,32.99,33.08,128400.0,19.5775,19.6309,19.5775,19.6309,128400.0
2006-05-18 14:40:00,33.08,33.08,33.04,33.08,119800.0,19.6309,19.6309,19.6071,19.6309,119800.0
2006-05-18 14:50:00,33.08,33.11,33.06,33.08,247400.0,19.6309,19.6487,19.619,19.6309,247400.0
2006-05-18 15:00:00,33.09,33.1,33.06,33.06,202200.0,19.6368,19.6428,19.619,19.619,202200.0
2006-05-18 15:10:00,33.07,33.07,32.99,32.99,230400.0,19.6249,19.6249,19.5775,19.5775,230400.0
2006-05-18 15:20:00,32.99,32.99,32.87,32.9,506400.0,19.5775,19.5775,19.5063,19.5241,506400.0
2006-05-18 15:30:00,32.9,33.0,32.9,32.98,581600.0,19.5241,19.5834,19.5241,19.5715,581600.0
2006-05-18 15:40:00,32.99,33.0,32.93,32.97,748000.0,19.5775,19.5834,19.5419,19.5656,748000.0
2006-05-18 15:50:00,32.98,32.98,32.85,32.85,537000.0,19.5715,19.5715,19.4944,19.4944,537000.0
2006-05-19 09:30:00,32.85,33.04,32.85,33.04,2017800.0,19.4944,19.6071,19.4944,19.6071,2017800.0
2006-05-19 09:40:00,33.03,33.12,33.02,33.08,374800.0,19.6012,19.6546,19.5953,19.6309,374800.0
2006-05-19 09:50:00,33.08,33.08,32.95,32.98,319600.0,19.6309,19.6309,19.5537,19.5715,319600.0
2006-05-19 10:00:00,32.98,33.02,32.92,32.98,258400.0,19.5715,19.5953,19.5359,19.5715,258400.0
2006-05-19 10:10:00,32.99,33.0,32.96,32.99,391600.0,19.5775,19.5834,19.5597,19.5775,391600.0
2006-05-19 10:20:00,32.98,32.99,32.92,32.95,577000.0,19.5715,19.5775,19.5359,19.5537,577000.0
2006-05-19 10:30:00,32.95,33.04,32.92,33.02,258200.0,19.5537,19.6071,19.5359,19.5953,258200.0
2006-05-19 10:40:00,33.02,33.06,32.99,33.02,272000.0,19.5953,19.619,19.5775,19.5953,272000.0
2006-05-19 10:50:00,33.02,33.06,32.99,33.05,162800.0,19.5953,19.619,19.5775,19.6131,162800.0
2006-05-19 11:00:00,33.05,33.06,32.99,33.0,283200.0,19.6131,19.619,19.5775,19.5834,283200.0
2006-05-19 11:10:00,33.01,33.02,32.87,32.99,340200.0,19.5893,19.5953,19.5063,19.5775,340200.0
2006-05-19 11:20:00,32.99,33.15,32.98,33.05,365200.0,19.5775,19.6724,19.5715,19.6131,365200.0
2006-05-19 11:30:00,33.05,33.08,32.95,33.01,317000.0,19.6131,19.6309,19.5537,19.5893,317000.0
2006-05-19 11:40:00,33.03,33.04,32.99,33.01,226000.0,19.6012,19.6071,19.5775,19.5893,226000.0
2006-05-19 11:50:00,33.01,33.01,32.95,33.0,259800.0,19.5893,19.5893,19.5537,19.5834,259800.0
2006-05-19 12:00:00,33.0,33.1,32.99,33.09,377800.0,19.5834,19.6428,19.5775,19.6368,377800.0
2006-05-19 12:10:00,33.1,33.13,33.06,33.11,131000.0,19.6428,19.6606,19.619,19.6487,131000.0
2006-05-19 12:20:00,33.1,33.12,33.07,33.09,171600.0,19.6428,19.6546,19.6249,19.6368,171600.0
2006-05-19 12:30:00,33.09,33.16,33.06,33.13,208600.0,19.6368,19.6784,19.619,19.6606,208600.0
2006-05-19 12:40:00,33.13,33.22,33.11,33.12,279800.0,19.6606,19.714,19.6487,19.6546,279800.0
2006-05-19 12:50:00,33.11,33.12,33.08,33.08,77600.0,19.6487,19.6546,19.6309,19.6309,77600.0
2006-05-19 13:00:00,33.08,33.12,33.05,33.08,167200.0,19.6309,19.6546,19.6131,19.6309,167200.0
2006-05-19 13:10:00,33.07,33.13,33.04,33.1,232800.0,19.6249,19.6606,19.6071,19.6428,232800.0
2006-05-19 13:20:00,33.1,33.18,33.09,33.13,256800.0,19.6428,19.6902,19.6368,19.6606,256800.0
2006-05-19 13:30:00,33.13,33.13,33.08,33.1,124800.0,19.6606,19.6606,19.6309,19.6428,124800.0
2006-05-19 13:40:00,33.1,33.19,33.07,33.17,116400.0,19.6428,19.6962,19.6249,19.6843,116400.0
2006-05-19 13:50:00,33.17,33.21,33.16,33.2,243400.0,19.6843,19.708,19.6784,19.7021,243400.0
2006-05-19 14:00:00,33.2,33.21,33.18,33.19,162400.0,19.7021,19.708,19.6902,19.6962,162400.0
2006-05-19 14:10:00,33.19,33.19,33.12,33.13,111800.0,19.6962,19.6962,19.6546,19.6606,111800.0
2006-05-19 14:20:00,33.12,33.15,33.12,33.15,78800.0,19.6546,19.6724,19.6546,19.6724,78800.0
2006-05-19 14:30:00,33.16,33.17,33.05,33.09,148600.0,19.6784,19.6843,19.6131,19.6368,148600.0
2006-05-19 14:40:00,33.08,33.12,33.06,33.06,117600.0,19.6309,19.6546,19.619,19.619,117600.0
2006-05-19 14:50:00,33.06,33.07,32.99,32.99,236400.0,19.619,19.6249,19.5775,19.5775,236400.0
2006-05-19 15:00:00,32.99,33.04,32.99,33.04,237000.0,19.5775,19.6071,19.5775,19.6071,237000.0
2006-05-19 15:10:00,33.03,33.04,32.98,32.99,299000.0,19.6012,19.6071,19.5715,19.5775,299000.0
2006-05-19 15:20:00,32.99,33.05,32.97,33.05,263600.0,19.5775,19.6131,19.5656,19.6131,263600.0
2006-05-19 15:30:00,33.04,33.06,32.99,33.0,247800.0,19.6071,19.619,19.5775,19.5834,247800.0
2006-05-19 15:40:00,33.0,33.07,32.99,33.03,240400.0,19.5834,19.6249,19.5775,19.6012,240400.0
2006-05-19 15:50:00,33.02,33.06,33.0,33.02,533800.0,19.5953,19.619,19.5834,19.5953,533800.0
2006-05-22 09:30:00,33.03,33.19,33.0,33.17,304000.0,19.6012,19.6962,19.5834,19.6843,304000.0
2006-05-22 09:40:00,33.15,33.17,33.04,33.14,206400.0,19.6724,19.6843,19.6071,19.6665,206400.0
2006-05-22 09:50:00,33.14,33.24,33.08,33.19,289400.0,19.6665,19.7258,19.6309,19.6962,289400.0
2006-05-22 10:00:00,33.2,33.21,33.13,33.18,271600.0,19.7021,19.708,19.6606,19.6902,271600.0
2006-05-22 10:10:00,33.18,33.22,33.15,33.22,180400.0,19.6902,19.714,19.6724,19.714,180400.0
2006-05-22 10:20:00,33.22,33.3,33.18,33.27,229600.0,19.714,19.7614,19.6902,19.7436,229600.0
2006-05-22 10:30:00,33.28,33.36,33.27,33.35,221000.0,19.7496,19.797,19.7436,19.7911,221000.0
2006-05-22 10:40:00,33.35,33.47,33.35,33.45,291000.0,19.7911,19.8623,19.7911,19.8505,291000.0
2006-05-22 10:50:00,33.45,33.5,33.35,33.35,232200.0,19.8505,19.8801,19.7911,19.7911,232200.0
2006-05-22 11:00:00,33.35,33.44,33.26,33.3,235600.0,19.7911,19.8445,19.7377,19.7614,235600.0
2006-05-22 11:10:00,33.3,33.31,33.17,33.22,290600.0,19.7614,19.7674,19.6843,19.714,290600.0
2006-05-22 11:20:00,33.22,33.33,33.21,33.32,194800.0,19.714,19.7792,19.708,19.7733,194800.0
2006-05-22 11:30:00,33.33,33.43,33.29,33.29,242800.0,19.7792,19.8386,19.7555,19.7555,242800.0
2006-05-22 11:40:00,33.28,33.35,33.18,33.18,238400.0,19.7496,19.7911,19.6902,19.6902,238400.0
2006-05-22 11:50:00,33.18,33.37,33.06,33.31,397000.0,19.6902,19.803,19.619,19.7674,397000.0
2006-05-22 12:00:00,33.32,33.49,33.3,33.48,310600.0,19.7733,19.8742,19.7614,19.8683,310600.0
2006-05-22 12:10:00,33.47,33.49,33.42,33.47,251400.0,19.8623,19.8742,19.8327,19.8623,251400.0
2006-05-22 12:20:00,33.46,33.48,33.33,33.37,178000.0,19.8564,19.8683,19.7792,19.803,178000.0
2006-05-22 12:30:00,33.37,33.46,33.35,33.43,238400.0,19.803,19.8564,19.7911,19.8386,238400.0
2006-05-22 12:40:00,33.43,33.5,33.42,33.45,144400.0,19.8386,19.8801,19.8327,19.8505,144400.0
2006-05-22 12:50:00,33.45,33.46,33.35,33.4,140600.0,19.8505,19.8564,19.7911,19.8208,140600.0
2006-05-22 13:00:00,33.4,33.46,33.36,33.38,168800.0,19.8208,19.8564,19.797,19.8089,168800.0
2006-05-22 13:10:00,33.38,33.45,33.38,33.43,121000.0,19.8089,19.8505,19.8089,19.8386,121000.0
2006-05-22 13:20:00,33.43,33.52,33.41,33.52,240000.0,19.8386,19.892,19.8267,19.892,240000.0
2006-05-22 13:30:00,33.51,33.52,33.48,33.51,138200.0,19.8861,19.892,19.8683,19.8861,138200.0
2006-05-22 13:40:00,33.53,33.55,33.49,33.52,176600.0,19.8979,19.9098,19.8742,19.892,176600.0
2006-05-22 13:50:00,33.51,33.57,33.51,33.55,145600.0,19.8861,19.9217,19.8861,19.9098,145600.0
2006-05-22 14:00:00,33.55,33.55,33.42,33.43,205600.0,19.9098,19.9098,19.8327,19.8386,205600.0
2006-05-22 14:10:00,33.44,33.63,33.42,33.58,367800.0,19.8445,19.9573,19.8327,19.9276,367800.0
2006-05-22 14:20:00,33.58,33.6,33.54,33.58,186600.0,19.9276,19.9395,19.9039,19.9276,186600.0
2006-05-22 14:30:00,33.58,33.58,33.46,33.47,366800.0,19.9276,19.9276,19.8564,19.8623,366800.0
2006-05-22 14:40:00,33.47,33.47,33.42,33.44,162400.0,19.8623,19.8623,19.8327,19.8445,162400.0
2006-05-22 14:50:00,33.43,33.47,33.41,33.44,561800.0,19.8386,19.8623,19.8267,19.8445,561800.0
2006-05-22 15:00:00,33.44,33.5,33.38,33.46,232000.0,19.8445,19.8801,19.8089,19.8564,232000.0
2006-05-22 15:10:00,33.47,33.5,33.41,33.47,298600.0,19.8623,19.8801,19.8267,19.8623,298600.0
2006-05-22 15:20:00,33.48,33.51,33.44,33.49,343400.0,19.8683,19.8861,19.8445,19.8742,343400.0
2006-05-22 15:30:00,33.49,33.52,33.45,33.46,320800.0,19.8742,19.892,19.8505,19.8564,320800.0
2006-05-22 15:40:00,33.45,33.46,33.37,33.42,505600.0,19.8505,19.8564,19.803,19.8327,505600.0
2006-05-22 15:50:00,33.42,33.42,33.27,33.29,489600.0,19.8327,19.8327,19.7436,19.7555,489600.0
2006-05-23 09:30:00,33.51,33.52,33.48,33.49,394600.0,19.8861,19.892,19.8683,19.8742,394600.0
2006-05-23 09:40:00,33.48,33.49,33.38,33.38,334000.0,19.8683,19.8742,19.8089,19.8089,334000.0
2006-05-23 09:50:00,33.38,33.47,33.37,33.45,206800.0,19.8089,19.8623,19.803,19.8505,206800.0
2006-05-23 10:00:00,33.46,33.52,33.38,33.52,173800.0,19.8564,19.892,19.8089,19.892,173800.0
2006-05-23 10:10:00,33.52,33.58,33.49,33.52,241400.0,19.892,19.9276,19.8742,19.892,241400.0
2006-05-23 10:20:00,33.52,33.6,33.52,33.58,283400.0,19.892,19.9395,19.892,19.9276,283400.0
2006-05-23 10:30:00,33.57,33.62,33.57,33.6,207000.0,19.9217,19.9513,19.9217,19.9395,207000.0
2006-05-23 10:40:00,33.6,33.6,33.52,33.52,119600.0,19.9395,19.9395,19.892,19.892,119600.0
2006-05-23 10:50:00,33.52,33.54,33.48,33.52,283400.0,19.892,19.9039,19.8683,19.892,283400.0
2006-05-23 11:00:00,33.52,33.57,33.51,33.51,205600.0,19.892,19.9217,19.8861,19.8861,205600.0
2006-05-23 11:10:00,33.51,33.59,33.5,33.59,275200.0,19.8861,19.9335,19.8801,19.9335,275200.0
2006-05-23 11:20:00,33.58,33.61,33.54,33.59,250200.0,19.9276,19.9454,19.9039,19.9335,250200.0
2006-05-23 11:30:00,33.59,33.68,33.59,33.67,280000.0,19.9335,19.9869,19.9335,19.981,280000.0
2006-05-23 11:40:00,33.67,33.73,33.67,33.7,344600.0,19.981,20.0166,19.981,19.9988,344600.0
2006-05-23 11:50:00,33.7,33.72,33.66,33.69,302000.0,19.9988,20.0107,19.9751,19.9929,302000.0
2006-05-23 12:00:00,33.69,33.72,33.67,33.71,244200.0,19.9929,20.0107,19.981,20.0047,244200.0
2006-05-23 12:10:00,33.7,33.72,33.68,33.71,157600.0,19.9988,20.0107,19.9869,20.0047,157600.0
2006-05-23 12:20:00,33.71,33.71,33.64,33.68,214000.0,20.0047,20.0047,19.9632,19.9869,214000.0
2006-05-23 12:30:00,33.68,33.72,33.66,33.72,196400.0,19.9869,20.0107,19.9751,20.0107,196400.0
2006-05-23 12:40:00,33.72,33.76,33.71,33.74,202800.0,20.0107,20.0344,20.0047,20.0226,202800.0
2006-05-23 12:50:00,33.74,33.77,33.7,33.77,206000.0,20.0226,20.0404,19.9988,20.0404,206000.0
2006-05-23 13:00:00,33.76,33.82,33.76,33.77,238400.0,20.0344,20.07,20.0344,20.0404,238400.0
2006-05-23 13:10:00,33.78,33.81,33.76,33.8,128400.0,20.0463,20.0641,20.0344,20.0582,128400.0
2006-05-23 13:20:00,33.8,33.82,33.8,33.81,133200.0,20.0582,20.07,20.0582,20.0641,133200.0
2006-05-23 13:30:00,33.81,33.84,33.77,33.78,360800.0,20.0641,20.0819,20.0404,20.0463,360800.0
2006-05-23 13:40:00,33.78,33.79,33.77,33.79,127600.0,20.0463,20.0522,20.0404,20.0522,127600.0
2006-05-23 13:50:00,33.78,33.79,33.73,33.73,127600.0,20.0463,20.0522,20.0166,20.0166,127600.0
2006-05-23 14:00:00,33.74,33.74,33.66,33.66,152800.0,20.0226,20.0226,19.9751,19.9751,152800.0
2006-05-23 14:10:00,33.66,33.77,33.65,33.71,215400.0,19.9751,20.0404,19.9691,20.0047,215400.0
2006-05-23 14:20:00,33.71,33.72,33.67,33.68,170600.0,20.0047,20.0107,19.981,19.9869,170600.0
2006-05-23 14:30:00,33.69,33.76,33.69,33.72,161800.0,19.9929,20.0344,19.9929,20.0107,161800.0
2006-05-23 14:40:00,33.72,33.72,33.68,33.69,155000.0,20.0107,20.0107,19.9869,19.9929,155000.0
2006-05-23 14:50:00,33.69,33.72,33.67,33.69,195000.0,19.9929,20.0107,19.981,19.9929,195000.0
2006-05-23 15:00:00,33.69,33.71,33.65,33.69,231000.0,19.9929,20.0047,19.9691,19.9929,231000.0
2006-05-23 15:10:00,33.69,33.72,33.66,33.71,190000.0,19.9929,20.0107,19.9751,20.0047,190000.0
2006-05-23 15:20:00,33.72,33.73,33.6,33.67,237800.0,20.0107,20.0166,19.9395,19.981,237800.0
2006-05-23 15:30:00,33.67,33.67,33.59,33.59,313400.0,19.981,19.981,19.9335,19.9335,313400.0
2006-05-23 15:40:00,33.59,33.59,33.49,33.51,449200.0,19.9335,19.9335,19.8742,19.8861,449200.0
2006-05-23 15:50:00,33.51,33.53,33.41,33.41,584600.0,19.8861,19.8979,19.8267,19.8267,584600.0
2006-05-24 09:30:00,33.35,33.35,33.3,33.3,346800.0,19.7911,19.7911,19.7614,19.7614,346800.0
2006-05-24 09:40:00,33.31,33.5,33.29,33.49,445000.0,19.7674,19.8801,19.7555,19.8742,445000.0
2006-05-24 09:50:00,33.5,33.52,33.38,33.49,249000.0,19.8801,19.892,19.8089,19.8742,249000.0
2006-05-24 10:00:00,33.49,33.65,33.46,33.59,449800.0,19.8742,19.9691,19.8564,19.9335,449800.0
2006-05-24 10:10:00,33.58,33.68,33.58,33.65,222200.0,19.9276,19.9869,19.9276,19.9691,222200.0
2006-05-24 10:20:00,33.65,33.77,33.62,33.75,322800.0,19.9691,20.0404,19.9513,20.0285,322800.0
2006-05-24 10:30:00,33.75,33.79,33.71,33.74,331200.0,20.0285,20.0522,20.0047,20.0226,331200.0
2006-05-24 10:40:00,33.72,33.77,33.71,33.71,154400.0,20.0107,20.0404,20.0047,20.0047,154400.0
2006-05-24 10:50:00,33.71,33.75,33.67,33.69,182600.0,20.0047,20.0285,19.981,19.9929,182600.0
2006-05-24 11:00:00,33.69,33.71,33.66,33.69,181600.0,19.9929,20.0047,19.9751,19.9929,181600.0
2006-05-24 11:10:00,33.69,33.74,33.68,33.71,483600.0,19.9929,20.0226,19.9869,20.0047,483600.0
2006-05-24 11:20:00,33.71,33.73,33.57,33.59,327000.0,20.0047,20.0166,19.9217,19.9335,327000.0
2006-05-24 11:30:00,33.59,33.59,33.51,33.56,346600.0,19.9335,19.9335,19.8861,19.9157,346600.0
2006-05-24 11:40:00,33.56,33.6,33.54,33.54,282600.0,19.9157,19.9395,19.9039,19.9039,282600.0
2006-05-24 11:50:00,33.54,33.69,33.54,33.61,205800.0,19.9039,19.9929,19.9039,19.9454,205800.0
2006-05-24 12:00:00,33.61,33.71,33.61,33.67,127800.0,19.9454,20.0047,19.9454,19.981,127800.0
2006-05-24 12:10:00,33.68,33.68,33.58,33.6,275400.0,19.9869,19.9869,19.9276,19.9395,275400.0
2006-05-24 12:20:00,33.6,33.61,33.55,33.57,153200.0,19.9395,19.9454,19.9098,19.9217,153200.0
2006-05-24 12:30:00,33.57,33.58,33.52,33.53,263000.0,19.9217,19.9276,19.892,19.8979,263000.0
2006-05-24 12:40:00,33.53,33.55,33.45,33.52,519400.0,19.8979,19.9098,19.8505,19.892,519400.0
2006-05-24 12:50:00,33.52,33.58,33.47,33.47,339200.0,19.892,19.9276,19.8623,19.8623,339200.0
2006-05-24 13:00:00,33.49,33.52,33.44,33.48,297400.0,19.8742,19.892,19.8445,19.8683,297400.0
2006-05-24 13:10:00,33.48,33.52,33.45,33.48,128800.0,19.8683,19.892,19.8505,19.8683,128800.0
2006-05-24 13:20:00,33.48,33.55,33.45,33.46,273000.0,19.8683,19.9098,19.8505,19.8564,273000.0
2006-05-24 13:30:00,33.45,33.49,33.4,33.49,352000.0,19.8505,19.8742,19.8208,19.8742,352000.0
2006-05-24 13:40:00,33.49,33.59,33.46,33.55,442600.0,19.8742,19.9335,19.8564,19.9098,442600.0
2006-05-24 13:50:00,33.55,33.6,33.52,33.52,368800.0,19.9098,19.9395,19.892,19.892,368800.0
2006-05-24 14:00:00,33.52,33.6,33.49,33.49,510200.0,19.892,19.9395,19.8742,19.8742,510200.0
2006-05-24 14:10:00,33.49,33.6,33.46,33.54,301200.0,19.8742,19.9395,19.8564,19.9039,301200.0
2006-05-24 14:20:00,33.55,33.56,33.43,33.48,474000.0,19.9098,19.9157,19.8386,19.8683,474000.0
2006-05-24 14:30:00,33.48,33.65,33.45,33.59,486200.0,19.8683,19.9691,19.8505,19.9335,486200.0
2006-05-24 14:40:00,33.6,33.65,33.56,33.62,436400.0,19.9395,19.9691,19.9157,19.9513,436400.0
2006-05-24 14:50:00,33.63,33.65,33.56,33.61,431400.0,19.9573,19.9691,19.9157,19.9454,431400.0
2006-05-24 15:00:00,33.61,33.66,33.51,33.58,358000.0,19.9454,19.9751,19.8861,19.9276,358000.0
2006-05-24 15:10:00,33.58,33.58,33.48,33.51,425800.0,19.9276,19.9276,19.8683,19.8861,425800.0
2006-05-24 15:20:00,33.51,33.52,33.4,33.43,315200.0,19.8861,19.892,19.8208,19.8386,315200.0
2006-05-24 15:30:00,33.43,33.54,33.4,33.54,479200.0,19.8386,19.9039,19.8208,19.9039,479200.0
2006-05-24 15:40:00,33.54,33.77,33.52,33.6,392000.0,19.9039,20.0404,19.892,19.9395,392000.0
2006-05-24 15:50:00,33.6,33.6,33.5,33.5,404600.0,19.9395,19.9395,19.8801,19.8801,404600.0
2006-05-25 09:30:00,33.74,33.74,33.63,33.67,302400.0,20.0226,20.0226,19.9573,19.981,302400.0
2006-05-25 09:40:00,33.67,33.72,33.63,33.7,434600.0,19.981,20.0107,19.9573,19.9988,434600.0
2006-05-25 09:50:00,33.69,33.69,33.59,33.61,358600.0,19.9929,19.9929,19.9335,19.9454,358600.0
2006-05-25 10:00:00,33.62,33.68,33.6,33.67,248200.0,19.9513,19.9869,19.9395,19.981,248200.0
2006-05-25 10:10:00,33.66,33.68,33.6,33.65,135600.0,19.9751,19.9869,19.9395,19.9691,135600.0
2006-05-25 10:20:00,33.65,33.66,33.56,33.6,160800.0,19.9691,19.9751,19.9157,19.9395,160800.0
2006-05-25 10:30:00,33.6,33.63,33.55,33.55,178800.0,19.9395,19.9573,19.9098,19.9098,178800.0
2006-05-25 10:40:00,33.55,33.6,33.52,33.58,195400.0,19.9098,19.9395,19.892,19.9276,195400.0
2006-05-25 10:50:00,33.58,33.58,33.52,33.57,162600.0,19.9276,19.9276,19.892,19.9217,162600.0
2006-05-25 11:00:00,33.58,33.58,33.55,33.56,160600.0,19.9276,19.9276,19.9098,19.9157,160600.0
2006-05-25 11:10:00,33.56,33.57,33.52,33.53,90800.0,19.9157,19.9217,19.892,19.8979,90800.0
2006-05-25 11:20:00,33.54,33.57,33.52,33.57,106600.0,19.9039,19.9217,19.892,19.9217,106600.0
2006-05-25 11:30:00,33.57,33.58,33.56,33.58,89200.0,19.9217,19.9276,19.9157,19.9276,89200.0
2006-05-25 11:40:00,33.58,33.61,33.55,33.57,177600.0,19.9276,19.9454,19.9098,19.9217,177600.0
2006-05-25 11:50:00,33.56,33.58,33.49,33.58,278800.0,19.9157,19.9276,19.8742,19.9276,278800.0
2006-05-25 12:00:00,33.58,33.58,33.48,33.49,151400.0,19.9276,19.9276,19.8683,19.8742,151400.0
2006-05-25 12:10:00,33.49,33.51,33.47,33.47,79200.0,19.8742,19.8861,19.8623,19.8623,79200.0
2006-05-25 12:20:00,33.47,33.48,33.44,33.45,114200.0,19.8623,19.8683,19.8445,19.8505,114200.0
2006-05-25 12:30:00,33.45,33.45,33.36,33.38,145200.0,19.8505,19.8505,19.797,19.8089,145200.0
2006-05-25 12:40:00,33.37,33.44,33.37,33.42,144400.0,19.803,19.8445,19.803,19.8327,144400.0
2006-05-25 12:50:00,33.42,33.44,33.4,33.4,73400.0,19.8327,19.8445,19.8208,19.8208,73400.0
2006-05-25 13:00:00,33.41,33.41,33.34,33.34,162600.0,19.8267,19.8267,19.7852,19.7852,162600.0
2006-05-25 13:10:00,33.35,33.35,33.32,33.33,129600.0,19.7911,19.7911,19.7733,19.7792,129600.0
2006-05-25 13:20:00,33.33,33.33,33.27,33.29,115600.0,19.7792,19.7792,19.7436,19.7555,115600.0
2006-05-25 13:30:00,33.29,33.32,33.27,33.3,211400.0,19.7555,19.7733,19.7436,19.7614,211400.0
2006-05-25 13:40:00,33.3,33.33,33.29,33.3,125000.0,19.7614,19.7792,19.7555,19.7614,125000.0
2006-05-25 13:50:00,33.31,33.32,33.25,33.28,167800.0,19.7674,19.7733,19.7318,19.7496,167800.0
2006-05-25 14:00:00,33.29,33.33,33.26,33.33,158000.0,19.7555,19.7792,19.7377,19.7792,158000.0
2006-05-25 14:10:00,33.32,33.4,33.32,33.38,196000.0,19.7733,19.8208,19.7733,19.8089,196000.0
2006-05-25 14:20:00,33.38,33.43,33.36,33.39,168800.0,19.8089,19.8386,19.797,19.8148,168800.0
2006-05-25 14:30:00,33.39,33.42,33.37,33.4,175400.0,19.8148,19.8327,19.803,19.8208,175400.0
2006-05-25 14:40:00,33.4,33.44,33.4,33.44,129400.0,19.8208,19.8445,19.8208,19.8445,129400.0
2006-05-25 14:50:00,33.44,33.45,33.4,33.44,148800.0,19.8445,19.8505,19.8208,19.8445,148800.0
2006-05-25 15:00:00,33.45,33.46,33.41,33.44,181800.0,19.8505,19.8564,19.8267,19.8445,181800.0
2006-05-25 15:10:00,33.43,33.45,33.41,33.45,109800.0,19.8386,19.8505,19.8267,19.8505,109800.0
2006-05-25 15:20:00,33.44,33.49,33.43,33.48,148000.0,19.8445,19.8742,19.8386,19.8683,148000.0
2006-05-25 15:30:00,33.48,33.51,33.45,33.48,262200.0,19.8683,19.8861,19.8505,19.8683,262200.0
2006-05-25 15:40:00,33.47,33.51,33.46,33.51,206600.0,19.8623,19.8861,19.8564,19.8861,206600.0
2006-05-25 15:50:00,33.51,33.58,33.51,33.57,395000.0,19.8861,19.9276,19.8861,19.9217,395000.0
2006-05-26 09:30:00,33.74,33.75,33.64,33.65,271400.0,20.0226,20.0285,19.9632,19.9691,271400.0
2006-05-26 09:40:00,33.66,33.68,33.59,33.6,148400.0,19.9751,19.9869,19.9335,19.9395,148400.0
2006-05-26 09:50:00,33.59,33.6,33.52,33.54,141600.0,19.9335,19.9395,19.892,19.9039,141600.0
2006-05-26 10:00:00,33.55,33.63,33.5,33.62,210600.0,19.9098,19.9573,19.8801,19.9513,210600.0
2006-05-26 10:10:00,33.62,33.63,33.56,33.57,176400.0,19.9513,19.9573,19.9157,19.9217,176400.0
2006-05-26 10:20:00,33.57,33.59,33.54,33.57,235200.0,19.9217,19.9335,19.9039,19.9217,235200.0
2006-05-26 10:30:00,33.56,33.59,33.51,33.54,147400.0,19.9157,19.9335,19.8861,19.9039,147400.0
2006-05-26 10:40:00,33.54,33.58,33.44,33.52,179400.0,19.9039,19.9276,19.8445,19.892,179400.0
2006-05-26 10:50:00,33.52,33.56,33.47,33.49,116000.0,19.892,19.9157,19.8623,19.8742,116000.0
2006-05-26 11:00:00,33.5,33.5,33.43,33.49,261800.0,19.8801,19.8801,19.8386,19.8742,261800.0
2006-05-26 11:10:00,33.49,33.49,33.47,33.47,197000.0,19.8742,19.8742,19.8623,19.8623,197000.0
2006-05-26 11:20:00,33.48,33.56,33.46,33.56,159600.0,19.8683,19.9157,19.8564,19.9157,159600.0
2006-05-26 11:30:00,33.56,33.6,33.48,33.55,528800.0,19.9157,19.9395,19.8683,19.9098,528800.0
2006-05-26 11:40:00,33.55,33.58,33.47,33.57,390400.0,19.9098,19.9276,19.8623,19.9217,390400.0
2006-05-26 11:50:00,33.57,33.59,33.55,33.59,162800.0,19.9217,19.9335,19.9098,19.9335,162800.0
2006-05-26 12:00:00,33.59,33.59,33.53,33.56,163800.0,19.9335,19.9335,19.8979,19.9157,163800.0
2006-05-26 12:10:00,33.57,33.61,33.56,33.6,102000.0,19.9217,19.9454,19.9157,19.9395,102000.0
2006-05-26 12:20:00,33.6,33.6,33.56,33.58,72600.0,19.9395,19.9395,19.9157,19.9276,72600.0
2006-05-26 12:30:00,33.58,33.61,33.55,33.6,71600.0,19.9276,19.9454,19.9098,19.9395,71600.0
2006-05-26 12:40:00,33.61,33.64,33.59,33.63,62000.0,19.9454,19.9632,19.9335,19.9573,62000.0
2006-05-26 12:50:00,33.63,33.63,33.6,33.61,133000.0,19.9573,19.9573,19.9395,19.9454,133000.0
2006-05-26 13:00:00,33.62,33.62,33.56,33.58,77400.0,19.9513,19.9513,19.9157,19.9276,77400.0
2006-05-26 13:10:00,33.58,33.61,33.58,33.61,71400.0,19.9276,19.9454,19.9276,19.9454,71400.0
2006-05-26 13:20:00,33.61,33.63,33.6,33.62,62800.0,19.9454,19.9573,19.9395,19.9513,62800.0
2006-05-26 13:30:00,33.62,33.66,33.62,33.65,90400.0,19.9513,19.9751,19.9513,19.9691,90400.0
2006-05-26 13:40:00,33.65,33.69,33.63,33.69,154000.0,19.9691,19.9929,19.9573,19.9929,154000.0
2006-05-26 13:50:00,33.69,33.7,33.63,33.69,157200.0,19.9929,19.9988,19.9573,19.9929,157200.0
2006-05-26 14:00:00,33.68,33.7,33.66,33.68,135600.0,19.9869,19.9988,19.9751,19.9869,135600.0
2006-05-26 14:10:00,33.67,33.71,33.66,33.69,126600.0,19.981,20.0047,19.9751,19.9929,126600.0
2006-05-26 14:20:00,33.69,33.72,33.68,33.71,126400.0,19.9929,20.0107,19.9869,20.0047,126400.0
2006-05-26 14:30:00,33.71,33.73,33.69,33.69,126000.0,20.0047,20.0166,19.9929,19.9929,126000.0
2006-05-26 14:40:00,33.69,33.7,33.64,33.67,188800.0,19.9929,19.9988,19.9632,19.981,188800.0
2006-05-26 14:50:00,33.67,33.67,33.63,33.66,109800.0,19.981,19.981,19.9573,19.9751,109800.0
2006-05-26 15:00:00,33.66,33.68,33.63,33.65,139400.0,19.9751,19.9869,19.9573,19.9691,139400.0
2006-05-26 15:10:00,33.65,33.67,33.63,33.66,191800.0,19.9691,19.981,19.9573,19.9751,191800.0
2006-05-26 15:20:00,33.66,33.7,33.65,33.67,94200.0,19.9751,19.9988,19.9691,19.981,94200.0
2006-05-26 15:30:00,33.67,33.67,33.63,33.65,158400.0,19.981,19.981,19.9573,19.9691,158400.0
2006-05-26 15:40:00,33.63,33.66,33.62,33.65,197200.0,19.9573,19.9751,19.9513,19.9691,197200.0
2006-05-26 15:50:00,33.65,33.65,33.63,33.63,227200.0,19.9691,19.9691,19.9573,19.9573,227200.0
2006-05-30 09:30:00,33.41,33.49,33.38,33.47,348200.0,19.8267,19.8742,19.8089,19.8623,348200.0
2006-05-30 09:40:00,33.47,33.48,33.38,33.43,199200.0,19.8623,19.8683,19.8089,19.8386,199200.0
2006-05-30 09:50:00,33.44,33.45,33.37,33.38,265200.0,19.8445,19.8505,19.803,19.8089,265200.0
2006-05-30 10:00:00,33.39,33.43,33.33,33.38,186000.0,19.8148,19.8386,19.7792,19.8089,186000.0
2006-05-30 10:10:00,33.38,33.43,33.34,33.4,118000.0,19.8089,19.8386,19.7852,19.8208,118000.0
2006-05-30 10:20:00,33.4,33.4,33.33,33.34,155000.0,19.8208,19.8208,19.7792,19.7852,155000.0
2006-05-30 10:30:00,33.34,33.37,33.31,33.33,150200.0,19.7852,19.803,19.7674,19.7792,150200.0
2006-05-30 10:40:00,33.34,33.42,33.3,33.4,200800.0,19.7852,19.8327,19.7614,19.8208,200800.0
2006-05-30 10:50:00,33.4,33.45,33.37,33.38,126000.0,19.8208,19.8505,19.803,19.8089,126000.0
2006-05-30 11:00:00,33.38,33.4,33.35,33.37,109000.0,19.8089,19.8208,19.7911,19.803,109000.0
2006-05-30 11:10:00,33.37,33.37,33.3,33.31,253800.0,19.803,19.803,19.7614,19.7674,253800.0
2006-05-30 11:20:00,33.31,33.37,33.3,33.31,135400.0,19.7674,19.803,19.7614,19.7674,135400.0
2006-05-30 11:30:00,33.31,33.38,33.29,33.36,100200.0,19.7674,19.8089,19.7555,19.797,100200.0
2006-05-30 11:40:00,33.36,33.37,33.27,33.27,140400.0,19.797,19.803,19.7436,19.7436,140400.0
2006-05-30 11:50:00,33.27,33.31,33.25,33.29,156800.0,19.7436,19.7674,19.7318,19.7555,156800.0
2006-05-30 12:00:00,33.29,33.29,33.24,33.27,152600.0,19.7555,19.7555,19.7258,19.7436,152600.0
2006-05-30 12:10:00,33.27,33.29,33.23,33.27,79600.0,19.7436,19.7555,19.7199,19.7436,79600.0
2006-05-30 12:20:00,33.28,33.32,33.27,33.31,64400.0,19.7496,19.7733,19.7436,19.7674,64400.0
2006-05-30 12:30:00,33.31,33.32,33.27,33.27,75800.0,19.7674,19.7733,19.7436,19.7436,75800.0
2006-05-30 12:40:00,33.27,33.29,33.27,33.29,48800.0,19.7436,19.7555,19.7436,19.7555,48800.0
2006-05-30 12:50:00,33.29,33.29,33.21,33.23,113600.0,19.7555,19.7555,19.708,19.7199,113600.0
2006-05-30 13:00:00,33.22,33.28,33.19,33.26,86200.0,19.714,19.7496,19.6962,19.7377,86200.0
2006-05-30 13:10:00,33.25,33.26,33.21,33.23,96600.0,19.7318,19.7377,19.708,19.7199,96600.0
2006-05-30 13:20:00,33.23,33.25,33.19,33.24,142200.0,19.7199,19.7318,19.6962,19.7258,142200.0
2006-05-30 13:30:00,33.25,33.27,33.21,33.26,69400.0,19.7318,19.7436,19.708,19.7377,69400.0
2006-05-30 13:40:00,33.25,33.25,33.18,33.2,122200.0,19.7318,19.7318,19.6902,19.7021,122200.0
2006-05-30 13:50:00,33.2,33.25,33.2,33.25,78800.0,19.7021,19.7318,19.7021,19.7318,78800.0
2006-05-30 14:00:00,33.25,33.26,33.23,33.24,66600.0,19.7318,19.7377,19.7199,19.7258,66600.0
2006-05-30 14:10:00,33.23,33.27,33.22,33.27,109400.0,19.7199,19.7436,19.714,19.7436,109400.0
2006-05-30 14:20:00,33.27,33.27,33.22,33.24,114000.0,19.7436,19.7436,19.714,19.7258,114000.0
2006-05-30 14:30:00,33.24,33.25,33.23,33.24,104200.0,19.7258,19.7318,19.7199,19.7258,104200.0
2006-05-30 14:40:00,33.24,33.27,33.24,33.26,64800.0,19.7258,19.7436,19.7258,19.7377,64800.0
2006-05-30 14:50:00,33.26,33.26,33.21,33.22,170000.0,19.7377,19.7377,19.708,19.714,170000.0
2006-05-30 15:00:00,33.23,33.23,33.16,33.19,183800.0,19.7199,19.7199,19.6784,19.6962,183800.0
2006-05-30 15:10:00,33.18,33.19,33.13,33.15,176800.0,19.6902,19.6962,19.6606,19.6724,176800.0
2006-05-30 15:20:00,33.14,33.16,33.1,33.15,303200.0,19.6665,19.6784,19.6428,19.6724,303200.0
2006-05-30 15:30:00,33.15,33.16,33.09,33.16,348800.0,19.6724,19.6784,19.6368,19.6784,348800.0
2006-05-30 15:40:00,33.16,33.2,33.12,33.18,411200.0,19.6784,19.7021,19.6546,19.6902,411200.0
2006-05-30 15:50:00,33.17,33.18,33.11,33.15,456400.0,19.6843,19.6902,19.6487,19.6724,456400.0
2006-05-31 09:30:00,33.27,33.28,33.2,33.26,342800.0,19.7436,19.7496,19.7021,19.7377,342800.0
2006-05-31 09:40:00,33.27,33.3,33.2,33.24,242800.0,19.7436,19.7614,19.7021,19.7258,242800.0
2006-05-31 09:50:00,33.24,33.24,33.01,33.22,193400.0,19.7258,19.7258,19.5893,19.714,193400.0
2006-05-31 10:00:00,33.22,33.24,33.2,33.21,176400.0,19.714,19.7258,19.7021,19.708,176400.0
2006-05-31 10:10:00,33.21,33.27,33.17,33.17,267000.0,19.708,19.7436,19.6843,19.6843,267000.0
2006-05-31 10:20:00,33.16,33.26,33.16,33.24,231600.0,19.6784,19.7377,19.6784,19.7258,231600.0
2006-05-31 10:30:00,33.24,33.37,33.23,33.34,247000.0,19.7258,19.803,19.7199,19.7852,247000.0
2006-05-31 10:40:00,33.33,33.34,33.29,33.3,71800.0,19.7792,19.7852,19.7555,19.7614,71800.0
2006-05-31 10:50:00,33.3,33.35,33.27,33.32,111800.0,19.7614,19.7911,19.7436,19.7733,111800.0
2006-05-31 11:00:00,33.33,33.35,33.25,33.26,128400.0,19.7792,19.7911,19.7318,19.7377,128400.0
2006-05-31 11:10:00,33.26,33.29,33.24,33.28,164800.0,19.7377,19.7555,19.7258,19.7496,164800.0
2006-05-31 11:20:00,33.29,33.35,33.29,33.33,206000.0,19.7555,19.7911,19.7555,19.7792,206000.0
2006-05-31 11:30:00,33.33,33.35,33.29,33.31,149200.0,19.7792,19.7911,19.7555,19.7674,149200.0
2006-05-31 11:40:00,33.32,33.35,33.29,33.31,123800.0,19.7733,19.7911,19.7555,19.7674,123800.0
2006-05-31 11:50:00,33.32,33.35,33.3,33.32,72000.0,19.7733,19.7911,19.7614,19.7733,72000.0
2006-05-31 12:00:00,33.33,33.34,33.31,33.33,214000.0,19.7792,19.7852,19.7674,19.7792,214000.0
2006-05-31 12:10:00,33.32,33.34,33.29,33.29,143200.0,19.7733,19.7852,19.7555,19.7555,143200.0
2006-05-31 12:20:00,33.29,33.32,33.28,33.29,68600.0,19.7555,19.7733,19.7496,19.7555,68600.0
2006-05-31 12:30:00,33.28,33.29,33.24,33.27,91000.0,19.7496,19.7555,19.7258,19.7436,91000.0
2006-05-31 12:40:00,33.27,33.29,33.26,33.27,66600.0,19.7436,19.7555,19.7377,19.7436,66600.0
2006-05-31 12:50:00,33.28,33.29,33.24,33.24,124600.0,19.7496,19.7555,19.7258,19.7258,124600.0
2006-05-31 13:00:00,33.24,33.24,33.21,33.21,137600.0,19.7258,19.7258,19.708,19.708,137600.0
2006-05-31 13:10:00,33.21,33.24,33.19,33.2,136000.0,19.708,19.7258,19.6962,19.7021,136000.0
2006-05-31 13:20:00,33.19,33.2,33.15,33.15,169600.0,19.6962,19.7021,19.6724,19.6724,169600.0
2006-05-31 13:30:00,33.15,33.2,33.13,33.19,173400.0,19.6724,19.7021,19.6606,19.6962,173400.0
2006-05-31 13:40:00,33.19,33.2,33.12,33.12,187400.0,19.6962,19.7021,19.6546,19.6546,187400.0
2006-05-31 13:50:00,33.12,33.13,33.1,33.11,324600.0,19.6546,19.6606,19.6428,19.6487,324600.0
2006-05-31 14:00:00,33.1,33.14,33.01,33.09,442600.0,19.6428,19.6665,19.5893,19.6368,442600.0
2006-05-31 14:10:00,33.1,33.13,32.94,32.96,406600.0,19.6428,19.6606,19.5478,19.5597,406600.0
2006-05-31 14:20:00,32.96,33.05,32.94,32.98,472000.0,19.5597,19.6131,19.5478,19.5715,472000.0
2006-05-31 14:30:00,32.98,33.13,32.97,33.08,376400.0,19.5715,19.6606,19.5656,19.6309,376400.0
2006-05-31 14:40:00,33.08,33.1,33.02,33.07,306400.0,19.6309,19.6428,19.5953,19.6249,306400.0
2006-05-31 14:50:00,33.07,33.08,33.02,33.03,378600.0,19.6249,19.6309,19.5953,19.6012,378600.0
2006-05-31 15:00:00,33.03,33.04,32.89,32.9,363000.0,19.6012,19.6071,19.5181,19.5241,363000.0
2006-05-31 15:10:00,32.91,32.97,32.91,32.97,360200.0,19.53,19.5656,19.53,19.5656,360200.0
2006-05-31 15:20:00,32.96,33.07,32.96,33.06,342400.0,19.5597,19.6249,19.5597,19.619,342400.0
2006-05-31 15:30:00,33.06,33.07,33.04,33.05,553000.0,19.619,19.6249,19.6071,19.6131,553000.0
2006-05-31 15:40:00,33.05,33.16,33.05,33.15,664200.0,19.6131,19.6784,19.6131,19.6724,664200.0
2006-05-31 15:50:00,33.15,33.2,33.13,33.2,481800.0,19.6724,19.7021,19.6606,19.7021,481800.0
2006-06-01 09:30:00,33.25,33.35,33.19,33.33,330400.0,19.7318,19.7911,19.6962,19.7792,330400.0
2006-06-01 09:40:00,33.33,33.45,33.29,33.42,268000.0,19.7792,19.8505,19.7555,19.8327,268000.0
2006-06-01 09:50:00,33.42,33.42,33.36,33.4,140400.0,19.8327,19.8327,19.797,19.8208,140400.0
2006-06-01 10:00:00,33.4,33.46,33.35,33.42,289000.0,19.8208,19.8564,19.7911,19.8327,289000.0
2006-06-01 10:10:00,33.41,33.46,33.38,33.41,120200.0,19.8267,19.8564,19.8089,19.8267,120200.0
2006-06-01 10:20:00,33.42,33.46,33.4,33.41,128200.0,19.8327,19.8564,19.8208,19.8267,128200.0
2006-06-01 10:30:00,33.41,33.47,33.41,33.47,228200.0,19.8267,19.8623,19.8267,19.8623,228200.0
2006-06-01 10:40:00,33.47,33.48,33.43,33.44,151000.0,19.8623,19.8683,19.8386,19.8445,151000.0
2006-06-01 10:50:00,33.44,33.45,33.39,33.39,160800.0,19.8445,19.8505,19.8148,19.8148,160800.0
2006-06-01 11:00:00,33.39,33.47,33.39,33.46,132800.0,19.8148,19.8623,19.8148,19.8564,132800.0
2006-06-01 11:10:00,33.46,33.49,33.45,33.48,118200.0,19.8564,19.8742,19.8505,19.8683,118200.0
2006-06-01 11:20:00,33.48,33.49,33.46,33.49,87800.0,19.8683,19.8742,19.8564,19.8742,87800.0
2006-06-01 11:30:00,33.49,33.54,33.49,33.54,232600.0,19.8742,19.9039,19.8742,19.9039,232600.0
2006-06-01 11:40:00,33.53,33.55,33.53,33.54,133400.0,19.8979,19.9098,19.8979,19.9039,133400.0
2006-06-01 11:50:00,33.54,33.59,33.52,33.59,220000.0,19.9039,19.9335,19.892,19.9335,220000.0
2006-06-01 12:00:00,33.59,33.6,33.57,33.57,147800.0,19.9335,19.9395,19.9217,19.9217,147800.0
2006-06-01 12:10:00,33.57,33.59,33.55,33.59,143400.0,19.9217,19.9335,19.9098,19.9335,143400.0
2006-06-01 12:20:00,33.6,33.6,33.58,33.59,112600.0,19.9395,19.9395,19.9276,19.9335,112600.0
2006-06-01 12:30:00,33.6,33.63,33.58,33.6,517400.0,19.9395,19.9573,19.9276,19.9395,517400.0
2006-06-01 12:40:00,33.59,33.62,33.57,33.62,106400.0,19.9335,19.9513,19.9217,19.9513,106400.0
2006-06-01 12:50:00,33.62,33.63,33.6,33.6,120000.0,19.9513,19.9573,19.9395,19.9395,120000.0
2006-06-01 13:00:00,33.6,33.61,33.58,33.6,133000.0,19.9395,19.9454,19.9276,19.9395,133000.0
2006-06-01 13:10:00,33.59,33.62,33.59,33.62,93200.0,19.9335,19.9513,19.9335,19.9513,93200.0
2006-06-01 13:20:00,33.62,33.66,33.62,33.66,84400.0,19.9513,19.9751,19.9513,19.9751,84400.0
2006-06-01 13:30:00,33.66,33.69,33.65,33.66,156200.0,19.9751,19.9929,19.9691,19.9751,156200.0
2006-06-01 13:40:00,33.66,33.66,33.63,33.63,191000.0,19.9751,19.9751,19.9573,19.9573,191000.0
2006-06-01 13:50:00,33.63,33.66,33.61,33.66,90600.0,19.9573,19.9751,19.9454,19.9751,90600.0
2006-06-01 14:00:00,33.65,33.68,33.63,33.65,133800.0,19.9691,19.9869,19.9573,19.9691,133800.0
2006-06-01 14:10:00,33.65,33.72,33.62,33.72,160400.0,19.9691,20.0107,19.9513,20.0107,160400.0
2006-06-01 14:20:00,33.72,33.75,33.6,33.68,289600.0,20.0107,20.0285,19.9395,19.9869,289600.0
2006-06-01 14:30:00,33.68,33.71,33.66,33.69,196800.0,19.9869,20.0047,19.9751,19.9929,196800.0
2006-06-01 14:40:00,33.69,33.73,33.68,33.73,104200.0,19.9929,20.0166,19.9869,20.0166,104200.0
2006-06-01 14:50:00,33.73,33.79,33.73,33.75,234400.0,20.0166,20.0522,20.0166,20.0285,234400.0
2006-06-01 15:00:00,33.75,33.76,33.73,33.73,243400.0,20.0285,20.0344,20.0166,20.0166,243400.0
2006-06-01 15:10:00,33.73,33.76,33.72,33.76,430400.0,20.0166,20.0344,20.0107,20.0344,430400.0
2006-06-01 15:20:00,33.76,33.8,33.74,33.74,311000.0,20.0344,20.0582,20.0226,20.0226,311000.0
2006-06-01 15:30:00,33.74,33.79,33.71,33.76,449600.0,20.0226,20.0522,20.0047,20.0344,449600.0
2006-06-01 15:40:00,33.76,33.85,33.75,33.81,416200.0,20.0344,20.0878,20.0285,20.0641,416200.0
2006-06-01 15:50:00,33.8,33.83,33.8,33.83,632400.0,20.0582,20.076,20.0582,20.076,632400.0
2006-06-02 09:30:00,33.95,33.99,33.9,33.98,455600.0,20.1472,20.1709,20.1175,20.165,455600.0
2006-06-02 09:40:00,33.98,33.99,33.84,33.96,406800.0,20.165,20.1709,20.0819,20.1531,406800.0
2006-06-02 09:50:00,33.96,33.99,33.91,33.98,385600.0,20.1531,20.1709,20.1234,20.165,385600.0
2006-06-02 10:00:00,33.98,34.04,33.95,34.01,504800.0,20.165,20.2006,20.1472,20.1828,504800.0
2006-06-02 10:10:00,34.01,34.02,33.94,33.95,280200.0,20.1828,20.1887,20.1412,20.1472,280200.0
2006-06-02 10:20:00,33.95,34.02,33.91,33.99,189000.0,20.1472,20.1887,20.1234,20.1709,189000.0
2006-06-02 10:30:00,33.99,34.06,33.98,34.06,264800.0,20.1709,20.2125,20.165,20.2125,264800.0
2006-06-02 10:40:00,34.06,34.11,34.05,34.08,234800.0,20.2125,20.2421,20.2065,20.2243,234800.0
2006-06-02 10:50:00,34.06,34.1,34.06,34.08,228800.0,20.2125,20.2362,20.2125,20.2243,228800.0
2006-06-02 11:00:00,34.09,34.12,34.07,34.08,270600.0,20.2303,20.2481,20.2184,20.2243,270600.0
2006-06-02 11:10:00,34.08,34.08,34.02,34.02,97800.0,20.2243,20.2243,20.1887,20.1887,97800.0
2006-06-02 11:20:00,34.02,34.05,34.01,34.03,178800.0,20.1887,20.2065,20.1828,20.1946,178800.0
2006-06-02 11:30:00,34.03,34.05,33.99,34.02,256400.0,20.1946,20.2065,20.1709,20.1887,256400.0
2006-06-02 11:40:00,34.03,34.04,33.95,34.02,263800.0,20.1946,20.2006,20.1472,20.1887,263800.0
2006-06-02 11:50:00,34.02,34.02,33.95,33.97,151000.0,20.1887,20.1887,20.1472,20.159,151000.0
2006-06-02 12:00:00,33.97,34.02,33.96,34.02,168000.0,20.159,20.1887,20.1531,20.1887,168000.0
2006-06-02 12:10:00,34.02,34.02,33.99,34.01,96200.0,20.1887,20.1887,20.1709,20.1828,96200.0
2006-06-02 12:20:00,34.01,34.03,33.98,33.99,238600.0,20.1828,20.1946,20.165,20.1709,238600.0
2006-06-02 12:30:00,33.99,34.02,33.97,34.02,96800.0,20.1709,20.1887,20.159,20.1887,96800.0
2006-06-02 12:40:00,34.04,34.07,34.01,34.07,101200.0,20.2006,20.2184,20.1828,20.2184,101200.0
2006-06-02 12:50:00,34.07,34.09,34.04,34.07,187600.0,20.2184,20.2303,20.2006,20.2184,187600.0
2006-06-02 13:00:00,34.07,34.1,34.07,34.1,151600.0,20.2184,20.2362,20.2184,20.2362,151600.0
2006-06-02 13:10:00,34.1,34.12,34.08,34.1,95800.0,20.2362,20.2481,20.2243,20.2362,95800.0
2006-06-02 13:20:00,34.1,34.15,34.09,34.13,160200.0,20.2362,20.2659,20.2303,20.254,160200.0
2006-06-02 13:30:00,34.13,34.15,34.1,34.13,142200.0,20.254,20.2659,20.2362,20.254,142200.0
2006-06-02 13:40:00,34.13,34.16,34.13,34.13,150600.0,20.254,20.2718,20.254,20.254,150600.0
2006-06-02 13:50:00,34.13,34.15,34.12,34.13,157400.0,20.254,20.2659,20.2481,20.254,157400.0
2006-06-02 14:00:00,34.13,34.15,34.09,34.13,381600.0,20.254,20.2659,20.2303,20.254,381600.0
2006-06-02 14:10:00,34.13,34.15,34.02,34.05,114400.0,20.254,20.2659,20.1887,20.2065,114400.0
2006-06-02 14:20:00,34.05,34.06,34.02,34.02,123000.0,20.2065,20.2125,20.1887,20.1887,123000.0
2006-06-02 14:30:00,34.02,34.09,34.01,34.06,176400.0,20.1887,20.2303,20.1828,20.2125,176400.0
2006-06-02 14:40:00,34.06,34.08,34.04,34.06,95800.0,20.2125,20.2243,20.2006,20.2125,95800.0
2006-06-02 14:50:00,34.06,34.07,34.03,34.06,97000.0,20.2125,20.2184,20.1946,20.2125,97000.0
2006-06-02 15:00:00,34.06,34.08,34.05,34.06,302200.0,20.2125,20.2243,20.2065,20.2125,302200.0
2006-06-02 15:10:00,34.06,34.08,34.05,34.08,220400.0,20.2125,20.2243,20.2065,20.2243,220400.0
2006-06-02 15:20:00,34.08,34.09,34.05,34.05,316400.0,20.2243,20.2303,20.2065,20.2065,316400.0
2006-06-02 15:30:00,34.05,34.07,34.02,34.03,267000.0,20.2065,20.2184,20.1887,20.1946,267000.0
2006-06-02 15:40:00,34.03,34.06,34.02,34.05,497400.0,20.1946,20.2125,20.1887,20.2065,497400.0
2006-06-02 15:50:00,34.05,34.09,34.03,34.07,564800.0,20.2065,20.2303,20.1946,20.2184,564800.0
2006-06-05 09:30:00,33.95,33.96,33.9,33.91,232800.0,20.1472,20.1531,20.1175,20.1234,232800.0
2006-06-05 09:40:00,33.91,33.95,33.86,33.88,102400.0,20.1234,20.1472,20.0938,20.1056,102400.0
2006-06-05 09:50:00,33.89,33.93,33.83,33.92,124000.0,20.1116,20.1353,20.076,20.1294,124000.0
2006-06-05 10:00:00,33.92,34.02,33.9,33.98,280000.0,20.1294,20.1887,20.1175,20.165,280000.0
2006-06-05 10:10:00,33.96,34.06,33.96,34.05,175000.0,20.1531,20.2125,20.1531,20.2065,175000.0
2006-06-05 10:20:00,34.05,34.09,34.05,34.07,148000.0,20.2065,20.2303,20.2065,20.2184,148000.0
2006-06-05 10:30:00,34.08,34.12,34.06,34.08,185600.0,20.2243,20.2481,20.2125,20.2243,185600.0
2006-06-05 10:40:00,34.08,34.09,34.05,34.07,127800.0,20.2243,20.2303,20.2065,20.2184,127800.0
2006-06-05 10:50:00,34.07,34.1,34.05,34.08,109200.0,20.2184,20.2362,20.2065,20.2243,109200.0
2006-06-05 11:00:00,34.08,34.1,34.05,34.06,98800.0,20.2243,20.2362,20.2065,20.2125,98800.0
2006-06-05 11:10:00,34.06,34.09,34.05,34.06,61800.0,20.2125,20.2303,20.2065,20.2125,61800.0
2006-06-05 11:20:00,34.06,34.1,34.05,34.07,113400.0,20.2125,20.2362,20.2065,20.2184,113400.0
2006-06-05 11:30:00,34.07,34.08,34.03,34.05,103000.0,20.2184,20.2243,20.1946,20.2065,103000.0
2006-06-05 11:40:00,34.05,34.05,34.02,34.04,58000.0,20.2065,20.2065,20.1887,20.2006,58000.0
2006-06-05 11:50:00,34.04,34.05,34.01,34.02,69800.0,20.2006,20.2065,20.1828,20.1887,69800.0
2006-06-05 12:00:00,34.02,34.03,33.99,34.02,170800.0,20.1887,20.1946,20.1709,20.1887,170800.0
2006-06-05 12:10:00,34.01,34.02,33.98,34.01,116600.0,20.1828,20.1887,20.165,20.1828,116600.0
2006-06-05 12:20:00,34.01,34.02,33.99,33.99,101800.0,20.1828,20.1887,20.1709,20.1709,101800.0
2006-06-05 12:30:00,33.98,34.0,33.64,34.0,121000.0,20.165,20.1768,19.9632,20.1768,121000.0
2006-06-05 12:40:00,34.0,34.0,33.98,33.99,61000.0,20.1768,20.1768,20.165,20.1709,61000.0
2006-06-05 12:50:00,33.99,34.02,33.99,33.99,82800.0,20.1709,20.1887,20.1709,20.1709,82800.0
2006-06-05 13:00:00,33.99,33.99,33.98,33.99,83000.0,20.1709,20.1709,20.165,20.1709,83000.0
2006-06-05 13:10:00,33.99,33.99,33.95,33.99,107800.0,20.1709,20.1709,20.1472,20.1709,107800.0
2006-06-05 13:20:00,33.98,33.99,33.92,33.99,198600.0,20.165,20.1709,20.1294,20.1709,198600.0
2006-06-05 13:30:00,33.99,33.99,33.96,33.98,66800.0,20.1709,20.1709,20.1531,20.165,66800.0
2006-06-05 13:40:00,33.99,33.99,33.94,33.96,96400.0,20.1709,20.1709,20.1412,20.1531,96400.0
2006-06-05 13:50:00,33.96,33.99,33.96,33.99,105400.0,20.1531,20.1709,20.1531,20.1709,105400.0
2006-06-05 14:00:00,33.99,33.99,33.93,33.96,162800.0,20.1709,20.1709,20.1353,20.1531,162800.0
2006-06-05 14:10:00,33.95,33.98,33.87,33.87,249600.0,20.1472,20.165,20.0997,20.0997,249600.0
2006-06-05 14:20:00,33.87,33.9,33.82,33.85,262400.0,20.0997,20.1175,20.07,20.0878,262400.0
2006-06-05 14:30:00,33.86,33.87,33.73,33.75,283200.0,20.0938,20.0997,20.0166,20.0285,283200.0
2006-06-05 14:40:00,33.75,33.88,33.73,33.88,294200.0,20.0285,20.1056,20.0166,20.1056,294200.0
2006-06-05 14:50:00,33.88,33.89,33.85,33.86,164200.0,20.1056,20.1116,20.0878,20.0938,164200.0
2006-06-05 15:00:00,33.86,33.88,33.78,33.82,257800.0,20.0938,20.1056,20.0463,20.07,257800.0
2006-06-05 15:10:00,33.82,33.82,33.71,33.77,245800.0,20.07,20.07,20.0047,20.0404,245800.0
2006-06-05 15:20:00,33.77,33.81,33.73,33.73,292200.0,20.0404,20.0641,20.0166,20.0166,292200.0
2006-06-05 15:30:00,33.74,33.79,33.73,33.78,245800.0,20.0226,20.0522,20.0166,20.0463,245800.0
2006-06-05 15:40:00,33.77,33.77,33.65,33.66,446000.0,20.0404,20.0404,19.9691,19.9751,446000.0
2006-06-05 15:50:00,33.66,33.72,33.66,33.68,452600.0,19.9751,20.0107,19.9751,19.9869,452600.0
2006-06-06 09:30:00,33.72,33.85,33.69,33.73,262800.0,20.0107,20.0878,19.9929,20.0166,262800.0
2006-06-06 09:40:00,33.73,33.73,33.55,33.57,469400.0,20.0166,20.0166,19.9098,19.9217,469400.0
2006-06-06 09:50:00,33.57,33.7,33.57,33.65,252600.0,19.9217,19.9988,19.9217,19.9691,252600.0
2006-06-06 10:00:00,33.66,33.66,33.6,33.64,272600.0,19.9751,19.9751,19.9395,19.9632,272600.0
2006-06-06 10:10:00,33.65,33.66,33.57,33.57,175400.0,19.9691,19.9751,19.9217,19.9217,175400.0
2006-06-06 10:20:00,33.58,33.65,33.57,33.61,263800.0,19.9276,19.9691,19.9217,19.9454,263800.0
2006-06-06 10:30:00,33.6,33.64,33.54,33.54,209400.0,19.9395,19.9632,19.9039,19.9039,209400.0
2006-06-06 10:40:00,33.54,33.55,33.43,33.44,235800.0,19.9039,19.9098,19.8386,19.8445,235800.0
2006-06-06 10:50:00,33.42,33.47,33.38,33.38,159800.0,19.8327,19.8623,19.8089,19.8089,159800.0
2006-06-06 11:00:00,33.38,33.45,33.38,33.42,151600.0,19.8089,19.8505,19.8089,19.8327,151600.0
2006-06-06 11:10:00,33.41,33.43,33.34,33.42,191400.0,19.8267,19.8386,19.7852,19.8327,191400.0
2006-06-06 11:20:00,33.42,33.51,33.42,33.49,250200.0,19.8327,19.8861,19.8327,19.8742,250200.0
2006-06-06 11:30:00,33.48,33.54,33.41,33.42,169200.0,19.8683,19.9039,19.8267,19.8327,169200.0
2006-06-06 11:40:00,33.42,33.48,33.4,33.48,223800.0,19.8327,19.8683,19.8208,19.8683,223800.0
2006-06-06 11:50:00,33.49,33.5,33.42,33.42,195400.0,19.8742,19.8801,19.8327,19.8327,195400.0
2006-06-06 12:00:00,33.43,33.47,33.39,33.47,118800.0,19.8386,19.8623,19.8148,19.8623,118800.0
2006-06-06 12:10:00,33.47,33.6,33.46,33.55,216800.0,19.8623,19.9395,19.8564,19.9098,216800.0
2006-06-06 12:20:00,33.55,33.55,33.48,33.48,90800.0,19.9098,19.9098,19.8683,19.8683,90800.0
2006-06-06 12:30:00,33.48,33.6,33.48,33.58,146600.0,19.8683,19.9395,19.8683,19.9276,146600.0
2006-06-06 12:40:00,33.57,33.65,33.56,33.59,485600.0,19.9217,19.9691,19.9157,19.9335,485600.0
2006-06-06 12:50:00,33.59,33.73,33.57,33.73,211400.0,19.9335,20.0166,19.9217,20.0166,211400.0
2006-06-06 13:00:00,33.73,33.74,33.66,33.7,250200.0,20.0166,20.0226,19.9751,19.9988,250200.0
2006-06-06 13:10:00,33.7,33.7,33.66,33.68,120000.0,19.9988,19.9988,19.9751,19.9869,120000.0
2006-06-06 13:20:00,33.68,33.73,33.66,33.68,148400.0,19.9869,20.0166,19.9751,19.9869,148400.0
2006-06-06 13:30:00,33.69,33.73,33.67,33.7,116000.0,19.9929,20.0166,19.981,19.9988,116000.0
2006-06-06 13:40:00,33.69,33.7,33.59,33.62,221000.0,19.9929,19.9988,19.9335,19.9513,221000.0
2006-06-06 13:50:00,33.63,33.69,33.62,33.67,224800.0,19.9573,19.9929,19.9513,19.981,224800.0
2006-06-06 14:00:00,33.67,33.69,33.62,33.65,225000.0,19.981,19.9929,19.9513,19.9691,225000.0
2006-06-06 14:10:00,33.65,33.72,33.63,33.71,204000.0,19.9691,20.0107,19.9573,20.0047,204000.0
2006-06-06 14:20:00,33.71,33.8,33.69,33.76,183600.0,20.0047,20.0582,19.9929,20.0344,183600.0
2006-06-06 14:30:00,33.77,33.85,33.76,33.78,176000.0,20.0404,20.0878,20.0344,20.0463,176000.0
2006-06-06 14:40:00,33.77,33.8,33.64,33.7,267800.0,20.0404,20.0582,19.9632,19.9988,267800.0
2006-06-06 14:50:00,33.7,33.72,33.65,33.7,166000.0,19.9988,20.0107,19.9691,19.9988,166000.0
2006-06-06 15:00:00,33.7,33.76,33.68,33.71,205200.0,19.9988,20.0344,19.9869,20.0047,205200.0
2006-06-06 15:10:00,33.72,33.74,33.59,33.63,163200.0,20.0107,20.0226,19.9335,19.9573,163200.0
2006-06-06 15:20:00,33.64,33.71,33.63,33.63,163400.0,19.9632,20.0047,19.9573,19.9573,163400.0
2006-06-06 15:30:00,33.64,33.71,33.63,33.69,408000.0,19.9632,20.0047,19.9573,19.9929,408000.0
2006-06-06 15:40:00,33.7,33.77,33.69,33.7,421000.0,19.9988,20.0404,19.9929,19.9988,421000.0
2006-06-06 15:50:00,33.7,33.81,33.68,33.81,491400.0,19.9988,20.0641,19.9869,20.0641,491400.0
2006-06-07 09:30:00,33.85,33.96,33.84,33.96,440400.0,20.0878,20.1531,20.0819,20.1531,440400.0
2006-06-07 09:40:00,33.96,34.02,33.88,33.99,415600.0,20.1531,20.1887,20.1056,20.1709,415600.0
2006-06-07 09:50:00,33.99,34.09,33.97,34.08,378200.0,20.1709,20.2303,20.159,20.2243,378200.0
2006-06-07 10:00:00,34.08,34.2,34.07,34.2,727000.0,20.2243,20.2955,20.2184,20.2955,727000.0
2006-06-07 10:10:00,34.2,34.37,34.2,34.37,512600.0,20.2955,20.3964,20.2955,20.3964,512600.0
2006-06-07 10:20:00,34.36,34.37,34.29,34.34,295600.0,20.3905,20.3964,20.3489,20.3786,295600.0
2006-06-07 10:30:00,34.34,34.42,34.33,34.38,385200.0,20.3786,20.4261,20.3727,20.4024,385200.0
2006-06-07 10:40:00,34.38,34.38,34.08,34.26,272400.0,20.4024,20.4024,20.2243,20.3311,272400.0
2006-06-07 10:50:00,34.26,34.28,34.22,34.27,312800.0,20.3311,20.343,20.3074,20.3371,312800.0
2006-06-07 11:00:00,34.28,34.37,34.27,34.35,257600.0,20.343,20.3964,20.3371,20.3845,257600.0
2006-06-07 11:10:00,34.35,34.46,34.35,34.39,312800.0,20.3845,20.4498,20.3845,20.4083,312800.0
2006-06-07 11:20:00,34.4,34.43,34.35,34.37,205800.0,20.4142,20.432,20.3845,20.3964,205800.0
2006-06-07 11:30:00,34.37,34.4,34.34,34.37,212000.0,20.3964,20.4142,20.3786,20.3964,212000.0
2006-06-07 11:40:00,34.38,34.44,34.37,34.44,285000.0,20.4024,20.438,20.3964,20.438,285000.0
2006-06-07 11:50:00,34.44,34.52,34.42,34.51,271800.0,20.438,20.4854,20.4261,20.4795,271800.0
2006-06-07 12:00:00,34.5,34.52,34.46,34.47,259400.0,20.4736,20.4854,20.4498,20.4558,259400.0
2006-06-07 12:10:00,34.46,34.51,34.44,34.49,147400.0,20.4498,20.4795,20.438,20.4676,147400.0
2006-06-07 12:20:00,34.48,34.5,34.45,34.49,138600.0,20.4617,20.4736,20.4439,20.4676,138600.0
2006-06-07 12:30:00,34.49,34.49,34.45,34.46,174600.0,20.4676,20.4676,20.4439,20.4498,174600.0
2006-06-07 12:40:00,34.46,34.47,34.45,34.46,217800.0,20.4498,20.4558,20.4439,20.4498,217800.0
2006-06-07 12:50:00,34.46,34.49,34.44,34.46,180400.0,20.4498,20.4676,20.438,20.4498,180400.0
2006-06-07 13:00:00,34.46,34.49,34.46,34.47,96400.0,20.4498,20.4676,20.4498,20.4558,96400.0
2006-06-07 13:10:00,34.47,34.49,34.43,34.44,174600.0,20.4558,20.4676,20.432,20.438,174600.0
2006-06-07 13:20:00,34.44,34.45,34.4,34.42,159600.0,20.438,20.4439,20.4142,20.4261,159600.0
2006-06-07 13:30:00,34.42,34.44,34.38,34.38,141600.0,20.4261,20.438,20.4024,20.4024,141600.0
2006-06-07 13:40:00,34.38,34.4,34.34,34.37,205400.0,20.4024,20.4142,20.3786,20.3964,205400.0
2006-06-07 13:50:00,34.37,34.44,34.35,34.41,176000.0,20.3964,20.438,20.3845,20.4202,176000.0
2006-06-07 14:00:00,34.41,34.41,34.3,34.31,233400.0,20.4202,20.4202,20.3549,20.3608,233400.0
2006-06-07 14:10:00,34.32,34.35,34.3,34.35,201600.0,20.3667,20.3845,20.3549,20.3845,201600.0
2006-06-07 14:20:00,34.35,34.4,34.33,34.39,352800.0,20.3845,20.4142,20.3727,20.4083,352800.0
2006-06-07 14:30:00,34.38,34.42,34.37,34.4,291800.0,20.4024,20.4261,20.3964,20.4142,291800.0
2006-06-07 14:40:00,34.4,34.42,34.36,34.38,190000.0,20.4142,20.4261,20.3905,20.4024,190000.0
2006-06-07 14:50:00,34.38,34.44,34.37,34.41,266600.0,20.4024,20.438,20.3964,20.4202,266600.0
2006-06-07 15:00:00,34.41,34.41,34.35,34.36,350400.0,20.4202,20.4202,20.3845,20.3905,350400.0
2006-06-07 15:10:00,34.35,34.38,34.31,34.35,270600.0,20.3845,20.4024,20.3608,20.3845,270600.0
2006-06-07 15:20:00,34.34,34.4,34.24,34.24,506000.0,20.3786,20.4142,20.3193,20.3193,506000.0
2006-06-07 15:30:00,34.24,34.27,34.24,34.24,370200.0,20.3193,20.3371,20.3193,20.3193,370200.0
2006-06-07 15:40:00,34.24,34.25,34.13,34.13,480800.0,20.3193,20.3252,20.254,20.254,480800.0
2006-06-07 15:50:00,34.13,34.18,34.09,34.12,669600.0,20.254,20.2837,20.2303,20.2481,669600.0
2006-06-08 09:30:00,33.9,33.96,33.75,33.95,611200.0,20.1175,20.1531,20.0285,20.1472,611200.0
2006-06-08 09:40:00,33.94,34.07,33.9,34.05,341800.0,20.1412,20.2184,20.1175,20.2065,341800.0
2006-06-08 09:50:00,34.06,34.06,33.93,34.01,342800.0,20.2125,20.2125,20.1353,20.1828,342800.0
2006-06-08 10:00:00,34.02,34.11,33.99,34.09,300000.0,20.1887,20.2421,20.1709,20.2303,300000.0
2006-06-08 10:10:00,34.1,34.15,34.08,34.1,411400.0,20.2362,20.2659,20.2243,20.2362,411400.0
2006-06-08 10:20:00,34.1,34.23,34.1,34.23,688200.0,20.2362,20.3133,20.2362,20.3133,688200.0
2006-06-08 10:30:00,34.23,34.29,34.13,34.21,456000.0,20.3133,20.3489,20.254,20.3015,456000.0
2006-06-08 10:40:00,34.21,34.25,34.14,34.24,751800.0,20.3015,20.3252,20.2599,20.3193,751800.0
2006-06-08 10:50:00,34.25,34.28,34.22,34.23,302800.0,20.3252,20.343,20.3074,20.3133,302800.0
2006-06-08 11:00:00,34.23,34.33,34.2,34.28,334200.0,20.3133,20.3727,20.2955,20.343,334200.0
2006-06-08 11:10:00,34.26,34.27,34.12,34.13,207000.0,20.3311,20.3371,20.2481,20.254,207000.0
2006-06-08 11:20:00,34.13,34.13,34.01,34.08,451400.0,20.254,20.254,20.1828,20.2243,451400.0
2006-06-08 11:30:00,34.08,34.1,33.97,34.1,546600.0,20.2243,20.2362,20.159,20.2362,546600.0
2006-06-08 11:40:00,34.1,34.15,34.03,34.14,402200.0,20.2362,20.2659,20.1946,20.2599,402200.0
2006-06-08 11:50:00,34.13,34.22,34.02,34.19,410400.0,20.254,20.3074,20.1887,20.2896,410400.0
2006-06-08 12:00:00,34.19,34.24,34.14,34.23,237000.0,20.2896,20.3193,20.2599,20.3133,237000.0
2006-06-08 12:10:00,34.23,34.36,34.23,34.27,370600.0,20.3133,20.3905,20.3133,20.3371,370600.0
2006-06-08 12:20:00,34.27,34.27,34.2,34.21,204600.0,20.3371,20.3371,20.2955,20.3015,204600.0
2006-06-08 12:30:00,34.22,34.35,34.18,34.33,243200.0,20.3074,20.3845,20.2837,20.3727,243200.0
2006-06-08 12:40:00,34.33,34.33,34.26,34.31,185600.0,20.3727,20.3727,20.3311,20.3608,185600.0
2006-06-08 12:50:00,34.3,34.35,34.2,34.2,157800.0,20.3549,20.3845,20.2955,20.2955,157800.0
2006-06-08 13:00:00,34.2,34.22,34.13,34.13,177600.0,20.2955,20.3074,20.254,20.254,177600.0
2006-06-08 13:10:00,34.13,34.21,34.09,34.19,139200.0,20.254,20.3015,20.2303,20.2896,139200.0
2006-06-08 13:20:00,34.18,34.24,34.14,34.24,149600.0,20.2837,20.3193,20.2599,20.3193,149600.0
2006-06-08 13:30:00,34.24,34.35,34.22,34.33,220200.0,20.3193,20.3845,20.3074,20.3727,220200.0
2006-06-08 13:40:00,34.33,34.4,34.22,34.24,258000.0,20.3727,20.4142,20.3074,20.3193,258000.0
2006-06-08 13:50:00,34.25,34.35,34.24,34.32,220000.0,20.3252,20.3845,20.3193,20.3667,220000.0
2006-06-08 14:00:00,34.33,34.34,34.21,34.25,272600.0,20.3727,20.3786,20.3015,20.3252,272600.0
2006-06-08 14:10:00,34.26,34.35,34.24,34.32,249000.0,20.3311,20.3845,20.3193,20.3667,249000.0
2006-06-08 14:20:00,34.31,34.34,34.24,34.32,249000.0,20.3608,20.3786,20.3193,20.3667,249000.0
2006-06-08 14:30:00,34.32,34.41,34.27,34.4,322600.0,20.3667,20.4202,20.3371,20.4142,322600.0
2006-06-08 14:40:00,34.4,34.44,34.36,34.43,408200.0,20.4142,20.438,20.3905,20.432,408200.0
2006-06-08 14:50:00,34.43,34.46,34.36,34.41,348600.0,20.432,20.4498,20.3905,20.4202,348600.0
2006-06-08 15:00:00,34.4,34.47,34.4,34.46,369000.0,20.4142,20.4558,20.4142,20.4498,369000.0
2006-06-08 15:10:00,34.47,34.51,34.4,34.47,522000.0,20.4558,20.4795,20.4142,20.4558,522000.0
2006-06-08 15:20:00,34.47,34.48,34.41,34.44,347800.0,20.4558,20.4617,20.4202,20.438,347800.0
2006-06-08 15:30:00,34.45,34.62,34.45,34.61,501600.0,20.4439,20.5448,20.4439,20.5388,501600.0
2006-06-08 15:40:00,34.61,34.67,34.59,34.63,793600.0,20.5388,20.5744,20.527,20.5507,793600.0
2006-06-08 15:50:00,34.63,34.65,34.55,34.6,851800.0,20.5507,20.5626,20.5032,20.5329,851800.0
2006-06-09 09:30:00,34.76,34.76,34.42,34.42,619400.0,20.6279,20.6279,20.4261,20.4261,619400.0
2006-06-09 09:40:00,34.42,34.51,34.35,34.48,308200.0,20.4261,20.4795,20.3845,20.4617,308200.0
2006-06-09 09:50:00,34.49,34.7,34.49,34.67,400800.0,20.4676,20.5923,20.4676,20.5744,400800.0
2006-06-09 10:00:00,34.7,34.71,34.62,34.71,241800.0,20.5923,20.5982,20.5448,20.5982,241800.0
2006-06-09 10:10:00,34.7,34.74,34.62,34.66,232600.0,20.5923,20.616,20.5448,20.5685,232600.0
2006-06-09 10:20:00,34.66,34.7,34.64,34.68,216200.0,20.5685,20.5923,20.5566,20.5804,216200.0
2006-06-09 10:30:00,34.69,34.82,34.68,34.82,427200.0,20.5863,20.6635,20.5804,20.6635,427200.0
2006-06-09 10:40:00,34.83,34.83,34.76,34.81,359000.0,20.6694,20.6694,20.6279,20.6575,359000.0
2006-06-09 10:50:00,34.82,34.85,34.74,34.76,318400.0,20.6635,20.6813,20.616,20.6279,318400.0
2006-06-09 11:00:00,34.76,34.82,34.76,34.8,203400.0,20.6279,20.6635,20.6279,20.6516,203400.0
2006-06-09 11:10:00,34.8,34.8,34.74,34.76,317200.0,20.6516,20.6516,20.616,20.6279,317200.0
2006-06-09 11:20:00,34.75,34.79,34.74,34.77,264800.0,20.6219,20.6457,20.616,20.6338,264800.0
2006-06-09 11:30:00,34.77,34.82,34.77,34.79,203400.0,20.6338,20.6635,20.6338,20.6457,203400.0
2006-06-09 11:40:00,34.79,34.8,34.73,34.76,254200.0,20.6457,20.6516,20.6101,20.6279,254200.0
2006-06-09 11:50:00,34.76,34.76,34.69,34.72,284800.0,20.6279,20.6279,20.5863,20.6041,284800.0
2006-06-09 12:00:00,34.72,34.82,34.72,34.78,184400.0,20.6041,20.6635,20.6041,20.6397,184400.0
2006-06-09 12:10:00,34.77,34.81,34.76,34.79,214000.0,20.6338,20.6575,20.6279,20.6457,214000.0
2006-06-09 12:20:00,34.8,34.82,34.74,34.74,109200.0,20.6516,20.6635,20.616,20.616,109200.0
2006-06-09 12:30:00,34.74,34.81,34.74,34.77,98400.0,20.616,20.6575,20.616,20.6338,98400.0
2006-06-09 12:40:00,34.77,34.8,34.67,34.72,145400.0,20.6338,20.6516,20.5744,20.6041,145400.0
2006-06-09 12:50:00,34.72,34.74,34.59,34.6,135400.0,20.6041,20.616,20.527,20.5329,135400.0
2006-06-09 13:00:00,34.6,34.6,34.49,34.6,195400.0,20.5329,20.5329,20.4676,20.5329,195400.0
2006-06-09 13:10:00,34.6,34.62,34.51,34.55,184000.0,20.5329,20.5448,20.4795,20.5032,184000.0
2006-06-09 13:20:00,34.56,34.6,34.52,34.59,342800.0,20.5092,20.5329,20.4854,20.527,342800.0
2006-06-09 13:30:00,34.59,34.63,34.55,34.59,170600.0,20.527,20.5507,20.5032,20.527,170600.0
2006-06-09 13:40:00,34.6,34.64,34.6,34.63,121600.0,20.5329,20.5566,20.5329,20.5507,121600.0
2006-06-09 13:50:00,34.63,34.7,34.63,34.65,95200.0,20.5507,20.5923,20.5507,20.5626,95200.0
2006-06-09 14:00:00,34.65,34.69,34.65,34.65,162600.0,20.5626,20.5863,20.5626,20.5626,162600.0
2006-06-09 14:10:00,34.65,34.69,34.64,34.66,153200.0,20.5626,20.5863,20.5566,20.5685,153200.0
2006-06-09 14:20:00,34.65,34.72,34.65,34.71,151000.0,20.5626,20.6041,20.5626,20.5982,151000.0
2006-06-09 14:30:00,34.71,34.74,34.69,34.69,126000.0,20.5982,20.616,20.5863,20.5863,126000.0
2006-06-09 14:40:00,34.69,34.75,34.69,34.73,160800.0,20.5863,20.6219,20.5863,20.6101,160800.0
2006-06-09 14:50:00,34.73,34.77,34.73,34.75,236600.0,20.6101,20.6338,20.6101,20.6219,236600.0
2006-06-09 15:00:00,34.76,34.76,34.7,34.71,251200.0,20.6279,20.6279,20.5923,20.5982,251200.0
2006-06-09 15:10:00,34.71,34.72,34.66,34.68,164800.0,20.5982,20.6041,20.5685,20.5804,164800.0
2006-06-09 15:20:00,34.68,34.69,34.62,34.66,271400.0,20.5804,20.5863,20.5448,20.5685,271400.0
2006-06-09 15:30:00,34.66,34.7,34.64,34.7,212800.0,20.5685,20.5923,20.5566,20.5923,212800.0
2006-06-09 15:40:00,34.7,34.72,34.63,34.67,181600.0,20.5923,20.6041,20.5507,20.5744,181600.0
2006-06-09 15:50:00,34.67,34.67,34.5,34.53,505600.0,20.5744,20.5744,20.4736,20.4914,505600.0
2006-06-12 09:30:00,34.56,34.59,34.45,34.47,291400.0,20.5092,20.527,20.4439,20.4558,291400.0
2006-06-12 09:40:00,34.47,34.53,34.46,34.51,179600.0,20.4558,20.4914,20.4498,20.4795,179600.0
2006-06-12 09:50:00,34.51,34.54,34.46,34.51,193800.0,20.4795,20.4973,20.4498,20.4795,193800.0
2006-06-12 10:00:00,34.49,34.52,34.38,34.4,132800.0,20.4676,20.4854,20.4024,20.4142,132800.0
2006-06-12 10:10:00,34.38,34.43,34.31,34.35,148200.0,20.4024,20.432,20.3608,20.3845,148200.0
2006-06-12 10:20:00,34.35,34.47,34.34,34.46,115800.0,20.3845,20.4558,20.3786,20.4498,115800.0
2006-06-12 10:30:00,34.46,34.53,34.46,34.51,170400.0,20.4498,20.4914,20.4498,20.4795,170400.0
2006-06-12 10:40:00,34.52,34.55,34.49,34.5,243200.0,20.4854,20.5032,20.4676,20.4736,243200.0
2006-06-12 10:50:00,34.51,34.59,34.48,34.56,144800.0,20.4795,20.527,20.4617,20.5092,144800.0
2006-06-12 11:00:00,34.56,34.59,34.52,34.59,256000.0,20.5092,20.527,20.4854,20.527,256000.0
2006-06-12 11:10:00,34.59,34.6,34.55,34.58,254800.0,20.527,20.5329,20.5032,20.521,254800.0
2006-06-12 11:20:00,34.58,34.59,34.52,34.57,202200.0,20.521,20.527,20.4854,20.5151,202200.0
2006-06-12 11:30:00,34.58,34.7,34.56,34.69,144800.0,20.521,20.5923,20.5092,20.5863,144800.0
2006-06-12 11:40:00,34.69,34.69,34.6,34.63,171400.0,20.5863,20.5863,20.5329,20.5507,171400.0
2006-06-12 11:50:00,34.63,34.72,34.63,34.71,145600.0,20.5507,20.6041,20.5507,20.5982,145600.0
2006-06-12 12:00:00,34.71,34.71,34.63,34.65,85600.0,20.5982,20.5982,20.5507,20.5626,85600.0
2006-06-12 12:10:00,34.65,34.67,34.64,34.66,133000.0,20.5626,20.5744,20.5566,20.5685,133000.0
2006-06-12 12:20:00,34.65,34.7,34.62,34.69,219000.0,20.5626,20.5923,20.5448,20.5863,219000.0
2006-06-12 12:30:00,34.69,34.7,34.64,34.65,126800.0,20.5863,20.5923,20.5566,20.5626,126800.0
2006-06-12 12:40:00,34.64,34.67,34.62,34.67,210800.0,20.5566,20.5744,20.5448,20.5744,210800.0
2006-06-12 12:50:00,34.66,34.7,34.65,34.69,202400.0,20.5685,20.5923,20.5626,20.5863,202400.0
2006-06-12 13:00:00,34.69,34.75,34.63,34.75,200200.0,20.5863,20.6219,20.5507,20.6219,200200.0
2006-06-12 13:10:00,34.75,34.75,34.73,34.74,101800.0,20.6219,20.6219,20.6101,20.616,101800.0
2006-06-12 13:20:00,34.74,34.8,34.74,34.77,164000.0,20.616,20.6516,20.616,20.6338,164000.0
2006-06-12 13:30:00,34.77,34.82,34.75,34.77,330800.0,20.6338,20.6635,20.6219,20.6338,330800.0
2006-06-12 13:40:00,34.77,34.85,34.76,34.82,285600.0,20.6338,20.6813,20.6279,20.6635,285600.0
2006-06-12 13:50:00,34.8,34.84,34.8,34.8,215600.0,20.6516,20.6753,20.6516,20.6516,215600.0
2006-06-12 14:00:00,34.82,34.84,34.77,34.77,261200.0,20.6635,20.6753,20.6338,20.6338,261200.0
2006-06-12 14:10:00,34.77,34.81,34.74,34.77,215000.0,20.6338,20.6575,20.616,20.6338,215000.0
2006-06-12 14:20:00,34.77,34.77,34.73,34.75,162600.0,20.6338,20.6338,20.6101,20.6219,162600.0
2006-06-12 14:30:00,34.75,34.76,34.73,34.74,242000.0,20.6219,20.6279,20.6101,20.616,242000.0
2006-06-12 14:40:00,34.74,34.76,34.7,34.73,208400.0,20.616,20.6279,20.5923,20.6101,208400.0
2006-06-12 14:50:00,34.74,34.76,34.72,34.76,175600.0,20.616,20.6279,20.6041,20.6279,175600.0
2006-06-12 15:00:00,34.76,34.76,34.72,34.72,114000.0,20.6279,20.6279,20.6041,20.6041,114000.0
2006-06-12 15:10:00,34.72,34.74,34.68,34.68,314200.0,20.6041,20.616,20.5804,20.5804,314200.0
2006-06-12 15:20:00,34.69,34.71,34.62,34.68,404000.0,20.5863,20.5982,20.5448,20.5804,404000.0
2006-06-12 15:30:00,34.67,34.67,34.6,34.63,354400.0,20.5744,20.5744,20.5329,20.5507,354400.0
2006-06-12 15:40:00,34.63,34.68,34.61,34.68,358000.0,20.5507,20.5804,20.5388,20.5804,358000.0
2006-06-12 15:50:00,34.67,34.68,34.6,34.6,514200.0,20.5744,20.5804,20.5329,20.5329,514200.0
2006-06-13 09:30:00,34.45,34.45,34.3,34.33,899600.0,20.4439,20.4439,20.3549,20.3727,899600.0
2006-06-13 09:40:00,34.33,34.35,34.24,34.29,627600.0,20.3727,20.3845,20.3193,20.3489,627600.0
2006-06-13 09:50:00,34.28,34.33,34.1,34.13,707600.0,20.343,20.3727,20.2362,20.254,707600.0
2006-06-13 10:00:00,34.12,34.18,34.02,34.05,685600.0,20.2481,20.2837,20.1887,20.2065,685600.0
2006-06-13 10:10:00,34.05,34.08,33.94,33.95,522200.0,20.2065,20.2243,20.1412,20.1472,522200.0
2006-06-13 10:20:00,33.95,34.06,33.85,34.06,633600.0,20.1472,20.2125,20.0878,20.2125,633600.0
2006-06-13 10:30:00,34.05,34.06,33.93,33.94,362600.0,20.2065,20.2125,20.1353,20.1412,362600.0
2006-06-13 10:40:00,33.93,33.96,33.83,33.87,443000.0,20.1353,20.1531,20.076,20.0997,443000.0
2006-06-13 10:50:00,33.87,33.91,33.84,33.87,460000.0,20.0997,20.1234,20.0819,20.0997,460000.0
2006-06-13 11:00:00,33.86,33.88,33.84,33.85,264000.0,20.0938,20.1056,20.0819,20.0878,264000.0
2006-06-13 11:10:00,33.85,33.91,33.84,33.91,358800.0,20.0878,20.1234,20.0819,20.1234,358800.0
2006-06-13 11:20:00,33.91,33.97,33.9,33.92,283600.0,20.1234,20.159,20.1175,20.1294,283600.0
2006-06-13 11:30:00,33.93,33.96,33.87,33.88,405800.0,20.1353,20.1531,20.0997,20.1056,405800.0
2006-06-13 11:40:00,33.88,33.99,33.85,33.99,326000.0,20.1056,20.1709,20.0878,20.1709,326000.0
2006-06-13 11:50:00,33.96,33.99,33.88,33.97,366000.0,20.1531,20.1709,20.1056,20.159,366000.0
2006-06-13 12:00:00,33.96,33.97,33.86,33.86,318400.0,20.1531,20.159,20.0938,20.0938,318400.0
2006-06-13 12:10:00,33.86,33.88,33.84,33.88,321400.0,20.0938,20.1056,20.0819,20.1056,321400.0
2006-06-13 12:20:00,33.88,33.88,33.82,33.85,245000.0,20.1056,20.1056,20.07,20.0878,245000.0
2006-06-13 12:30:00,33.84,33.88,33.84,33.88,251600.0,20.0819,20.1056,20.0819,20.1056,251600.0
2006-06-13 12:40:00,33.87,33.97,33.85,33.97,587600.0,20.0997,20.159,20.0878,20.159,587600.0
2006-06-13 12:50:00,33.98,34.01,33.97,34.0,281000.0,20.165,20.1828,20.159,20.1768,281000.0
2006-06-13 13:00:00,33.99,34.0,33.87,33.87,234600.0,20.1709,20.1768,20.0997,20.0997,234600.0
2006-06-13 13:10:00,33.88,33.89,33.85,33.88,656400.0,20.1056,20.1116,20.0878,20.1056,656400.0
2006-06-13 13:20:00,33.87,33.88,33.74,33.74,337200.0,20.0997,20.1056,20.0226,20.0226,337200.0
2006-06-13 13:30:00,33.74,33.79,33.69,33.74,363400.0,20.0226,20.0522,19.9929,20.0226,363400.0
2006-06-13 13:40:00,33.73,33.8,33.73,33.77,417000.0,20.0166,20.0582,20.0166,20.0404,417000.0
2006-06-13 13:50:00,33.77,33.8,33.76,33.77,449400.0,20.0404,20.0582,20.0344,20.0404,449400.0
2006-06-13 14:00:00,33.77,33.77,33.74,33.77,270800.0,20.0404,20.0404,20.0226,20.0404,270800.0
2006-06-13 14:10:00,33.77,33.77,33.66,33.67,438800.0,20.0404,20.0404,19.9751,19.981,438800.0
2006-06-13 14:20:00,33.66,33.68,33.56,33.62,463400.0,19.9751,19.9869,19.9157,19.9513,463400.0
2006-06-13 14:30:00,33.62,33.62,33.49,33.5,469400.0,19.9513,19.9513,19.8742,19.8801,469400.0
2006-06-13 14:40:00,33.49,33.55,33.45,33.45,338200.0,19.8742,19.9098,19.8505,19.8505,338200.0
2006-06-13 14:50:00,33.46,33.47,33.38,33.46,376200.0,19.8564,19.8623,19.8089,19.8564,376200.0
2006-06-13 15:00:00,33.46,33.47,33.38,33.42,342200.0,19.8564,19.8623,19.8089,19.8327,342200.0
2006-06-13 15:10:00,33.42,33.52,33.42,33.49,542200.0,19.8327,19.892,19.8327,19.8742,542200.0
2006-06-13 15:20:00,33.49,33.75,33.48,33.74,512200.0,19.8742,20.0285,19.8683,20.0226,512200.0
2006-06-13 15:30:00,33.74,33.78,33.6,33.66,779400.0,20.0226,20.0463,19.9395,19.9751,779400.0
2006-06-13 15:40:00,33.67,33.75,33.57,33.62,739800.0,19.981,20.0285,19.9217,19.9513,739800.0
2006-06-13 15:50:00,33.6,33.63,33.54,33.54,798200.0,19.9395,19.9573,19.9039,19.9039,798200.0
2006-06-14 09:30:00,33.51,33.59,33.4,33.4,419600.0,19.8861,19.9335,19.8208,19.8208,419600.0
2006-06-14 09:40:00,33.39,33.4,33.09,33.23,265600.0,19.8148,19.8208,19.6368,19.7199,265600.0
2006-06-14 09:50:00,33.23,33.43,33.21,33.41,448200.0,19.7199,19.8386,19.708,19.8267,448200.0
2006-06-14 10:00:00,33.42,33.45,33.33,33.45,475600.0,19.8327,19.8505,19.7792,19.8505,475600.0
2006-06-14 10:10:00,33.44,33.5,33.3,33.32,526600.0,19.8445,19.8801,19.7614,19.7733,526600.0
2006-06-14 10:20:00,33.32,33.32,33.21,33.27,391400.0,19.7733,19.7733,19.708,19.7436,391400.0
2006-06-14 10:30:00,33.27,33.41,33.27,33.41,533000.0,19.7436,19.8267,19.7436,19.8267,533000.0
2006-06-14 10:40:00,33.41,33.41,33.26,33.3,478200.0,19.8267,19.8267,19.7377,19.7614,478200.0
2006-06-14 10:50:00,33.3,33.3,33.18,33.19,584000.0,19.7614,19.7614,19.6902,19.6962,584000.0
2006-06-14 11:00:00,33.19,33.26,33.19,33.23,361200.0,19.6962,19.7377,19.6962,19.7199,361200.0
2006-06-14 11:10:00,33.24,33.29,33.23,33.28,363000.0,19.7258,19.7555,19.7199,19.7496,363000.0
2006-06-14 11:20:00,33.28,33.43,33.27,33.41,350800.0,19.7496,19.8386,19.7436,19.8267,350800.0
2006-06-14 11:30:00,33.41,33.43,33.32,33.37,362200.0,19.8267,19.8386,19.7733,19.803,362200.0
2006-06-14 11:40:00,33.37,33.38,33.29,33.31,206000.0,19.803,19.8089,19.7555,19.7674,206000.0
2006-06-14 11:50:00,33.31,33.33,33.24,33.25,281600.0,19.7674,19.7792,19.7258,19.7318,281600.0
2006-06-14 12:00:00,33.26,33.27,33.22,33.26,229000.0,19.7377,19.7436,19.714,19.7377,229000.0
2006-06-14 12:10:00,33.26,33.3,33.24,33.27,210800.0,19.7377,19.7614,19.7258,19.7436,210800.0
2006-06-14 12:20:00,33.27,33.29,33.24,33.25,176600.0,19.7436,19.7555,19.7258,19.7318,176600.0
2006-06-14 12:30:00,33.26,33.33,33.25,33.33,151400.0,19.7377,19.7792,19.7318,19.7792,151400.0
2006-06-14 12:40:00,33.33,33.33,33.31,33.33,58400.0,19.7792,19.7792,19.7674,19.7792,58400.0
2006-06-14 12:50:00,33.32,33.35,33.29,33.29,121200.0,19.7733,19.7911,19.7555,19.7555,121200.0
2006-06-14 13:00:00,33.29,33.29,33.23,33.23,270200.0,19.7555,19.7555,19.7199,19.7199,270200.0
2006-06-14 13:10:00,33.23,33.24,33.06,33.07,485000.0,19.7199,19.7258,19.619,19.6249,485000.0
2006-06-14 13:20:00,33.06,33.13,33.04,33.04,353600.0,19.619,19.6606,19.6071,19.6071,353600.0
2006-06-14 13:30:00,33.04,33.05,32.9,32.92,502600.0,19.6071,19.6131,19.5241,19.5359,502600.0
2006-06-14 13:40:00,32.92,32.98,32.9,32.9,588400.0,19.5359,19.5715,19.5241,19.5241,588400.0
2006-06-14 13:50:00,32.91,32.91,32.87,32.87,537400.0,19.53,19.53,19.5063,19.5063,537400.0
2006-06-14 14:00:00,32.87,33.04,32.83,33.03,585600.0,19.5063,19.6071,19.4825,19.6012,585600.0
2006-06-14 14:10:00,33.03,33.05,32.89,32.89,467400.0,19.6012,19.6131,19.5181,19.5181,467400.0
2006-06-14 14:20:00,32.89,32.9,32.85,32.86,327800.0,19.5181,19.5241,19.4944,19.5003,327800.0
2006-06-14 14:30:00,32.87,32.88,32.78,32.84,359000.0,19.5063,19.5122,19.4529,19.4885,359000.0
2006-06-14 14:40:00,32.84,32.84,32.68,32.71,736800.0,19.4885,19.4885,19.3935,19.4113,736800.0
2006-06-14 14:50:00,32.72,32.85,32.72,32.79,466000.0,19.4172,19.4944,19.4172,19.4588,466000.0
2006-06-14 15:00:00,32.8,32.87,32.77,32.85,228000.0,19.4647,19.5063,19.4469,19.4944,228000.0
2006-06-14 15:10:00,32.85,32.89,32.81,32.85,239600.0,19.4944,19.5181,19.4707,19.4944,239600.0
2006-06-14 15:20:00,32.86,32.99,32.86,32.97,299800.0,19.5003,19.5775,19.5003,19.5656,299800.0
2006-06-14 15:30:00,32.96,33.13,32.96,33.13,481600.0,19.5597,19.6606,19.5597,19.6606,481600.0
2006-06-14 15:40:00,33.13,33.26,33.09,33.23,538800.0,19.6606,19.7377,19.6368,19.7199,538800.0
2006-06-14 15:50:00,33.23,33.26,33.23,33.26,626600.0,19.7199,19.7377,19.7199,19.7377,626600.0
2006-06-15 09:30:00,33.3,33.33,33.08,33.32,445200.0,19.7614,19.7792,19.6309,19.7733,445200.0
2006-06-15 09:40:00,33.32,33.37,33.27,33.31,365400.0,19.7733,19.803,19.7436,19.7674,365400.0
2006-06-15 09:50:00,33.31,33.31,33.23,33.27,302000.0,19.7674,19.7674,19.7199,19.7436,302000.0
2006-06-15 10:00:00,33.27,33.27,33.1,33.13,276000.0,19.7436,19.7436,19.6428,19.6606,276000.0
2006-06-15 10:10:00,33.13,33.13,33.06,33.1,263400.0,19.6606,19.6606,19.619,19.6428,263400.0
2006-06-15 10:20:00,33.1,33.1,33.08,33.1,195800.0,19.6428,19.6428,19.6309,19.6428,195800.0
2006-06-15 10:30:00,33.1,33.19,33.1,33.16,273000.0,19.6428,19.6962,19.6428,19.6784,273000.0
2006-06-15 10:40:00,33.17,33.2,33.15,33.15,416000.0,19.6843,19.7021,19.6724,19.6724,416000.0
2006-06-15 10:50:00,33.15,33.15,33.08,33.08,319200.0,19.6724,19.6724,19.6309,19.6309,319200.0
2006-06-15 11:00:00,33.08,33.12,33.08,33.1,217400.0,19.6309,19.6546,19.6309,19.6428,217400.0
2006-06-15 11:10:00,33.1,33.14,33.1,33.13,283200.0,19.6428,19.6665,19.6428,19.6606,283200.0
2006-06-15 11:20:00,33.14,33.16,33.11,33.14,444600.0,19.6665,19.6784,19.6487,19.6665,444600.0
2006-06-15 11:30:00,33.15,33.18,33.15,33.16,285200.0,19.6724,19.6902,19.6724,19.6784,285200.0
2006-06-15 11:40:00,33.16,33.16,33.1,33.11,379200.0,19.6784,19.6784,19.6428,19.6487,379200.0
2006-06-15 11:50:00,33.1,33.13,33.1,33.1,441200.0,19.6428,19.6606,19.6428,19.6428,441200.0
2006-06-15 12:00:00,33.1,33.1,33.08,33.1,340600.0,19.6428,19.6428,19.6309,19.6428,340600.0
2006-06-15 12:10:00,33.1,33.12,33.09,33.12,251400.0,19.6428,19.6546,19.6368,19.6546,251400.0
2006-06-15 12:20:00,33.11,33.16,33.1,33.15,186000.0,19.6487,19.6784,19.6428,19.6724,186000.0
2006-06-15 12:30:00,33.15,33.16,33.14,33.16,231200.0,19.6724,19.6784,19.6665,19.6784,231200.0
2006-06-15 12:40:00,33.16,33.16,33.1,33.1,237800.0,19.6784,19.6784,19.6428,19.6428,237800.0
2006-06-15 12:50:00,33.1,33.1,33.0,33.03,284400.0,19.6428,19.6428,19.5834,19.6012,284400.0
2006-06-15 13:00:00,33.03,33.04,33.0,33.03,203200.0,19.6012,19.6071,19.5834,19.6012,203200.0
2006-06-15 13:10:00,33.03,33.06,33.02,33.02,88400.0,19.6012,19.619,19.5953,19.5953,88400.0
2006-06-15 13:20:00,33.02,33.07,33.02,33.07,333400.0,19.5953,19.6249,19.5953,19.6249,333400.0
2006-06-15 13:30:00,33.07,33.08,33.02,33.05,193600.0,19.6249,19.6309,19.5953,19.6131,193600.0
2006-06-15 13:40:00,33.05,33.15,33.04,33.15,279200.0,19.6131,19.6724,19.6071,19.6724,279200.0
2006-06-15 13:50:00,33.14,33.15,33.11,33.15,233400.0,19.6665,19.6724,19.6487,19.6724,233400.0
2006-06-15 14:00:00,33.15,33.23,33.13,33.23,327600.0,19.6724,19.7199,19.6606,19.7199,327600.0
2006-06-15 14:10:00,33.23,33.38,33.22,33.37,298600.0,19.7199,19.8089,19.714,19.803,298600.0
2006-06-15 14:20:00,33.37,33.41,33.36,33.38,245000.0,19.803,19.8267,19.797,19.8089,245000.0
2006-06-15 14:30:00,33.38,33.45,33.36,33.44,204800.0,19.8089,19.8505,19.797,19.8445,204800.0
2006-06-15 14:40:00,33.45,33.54,33.45,33.48,351200.0,19.8505,19.9039,19.8505,19.8683,351200.0
2006-06-15 14:50:00,33.49,33.51,33.46,33.49,167400.0,19.8742,19.8861,19.8564,19.8742,167400.0
2006-06-15 15:00:00,33.49,33.49,33.47,33.48,294000.0,19.8742,19.8742,19.8623,19.8683,294000.0
2006-06-15 15:10:00,33.48,33.55,33.47,33.52,321800.0,19.8683,19.9098,19.8623,19.892,321800.0
2006-06-15 15:20:00,33.52,33.52,33.42,33.43,330400.0,19.892,19.892,19.8327,19.8386,330400.0
2006-06-15 15:30:00,33.43,33.47,33.41,33.44,449800.0,19.8386,19.8623,19.8267,19.8445,449800.0
2006-06-15 15:40:00,33.43,33.54,33.43,33.52,754800.0,19.8386,19.9039,19.8386,19.892,754800.0
2006-06-15 15:50:00,33.52,33.52,33.42,33.45,630000.0,19.892,19.892,19.8327,19.8505,630000.0
2006-06-16 09:30:00,33.29,33.37,33.27,33.33,3018800.0,19.7555,19.803,19.7436,19.7792,3018800.0
2006-06-16 09:40:00,33.33,33.46,33.32,33.44,336600.0,19.7792,19.8564,19.7733,19.8445,336600.0
2006-06-16 09:50:00,33.43,33.46,33.34,33.4,279400.0,19.8386,19.8564,19.7852,19.8208,279400.0
2006-06-16 10:00:00,33.4,33.42,33.35,33.35,206600.0,19.8208,19.8327,19.7911,19.7911,206600.0
2006-06-16 10:10:00,33.35,33.37,33.31,33.32,185400.0,19.7911,19.803,19.7674,19.7733,185400.0
2006-06-16 10:20:00,33.32,33.35,33.31,33.32,204400.0,19.7733,19.7911,19.7674,19.7733,204400.0
2006-06-16 10:30:00,33.32,33.35,33.32,33.35,239000.0,19.7733,19.7911,19.7733,19.7911,239000.0
2006-06-16 10:40:00,33.34,33.35,33.32,33.33,173200.0,19.7852,19.7911,19.7733,19.7792,173200.0
2006-06-16 10:50:00,33.33,33.35,33.31,33.33,201200.0,19.7792,19.7911,19.7674,19.7792,201200.0
2006-06-16 11:00:00,33.33,33.41,33.32,33.35,309400.0,19.7792,19.8267,19.7733,19.7911,309400.0
2006-06-16 11:10:00,33.35,33.37,33.33,33.35,236000.0,19.7911,19.803,19.7792,19.7911,236000.0
2006-06-16 11:20:00,33.35,33.35,33.25,33.26,220000.0,19.7911,19.7911,19.7318,19.7377,220000.0
2006-06-16 11:30:00,33.26,33.31,33.24,33.28,189800.0,19.7377,19.7674,19.7258,19.7496,189800.0
2006-06-16 11:40:00,33.28,33.34,33.28,33.3,162600.0,19.7496,19.7852,19.7496,19.7614,162600.0
2006-06-16 11:50:00,33.3,33.31,33.27,33.27,129000.0,19.7614,19.7674,19.7436,19.7436,129000.0
2006-06-16 12:00:00,33.27,33.33,33.27,33.28,146400.0,19.7436,19.7792,19.7436,19.7496,146400.0
2006-06-16 12:10:00,33.29,33.31,33.23,33.24,183600.0,19.7555,19.7674,19.7199,19.7258,183600.0
2006-06-16 12:20:00,33.24,33.24,33.2,33.2,124200.0,19.7258,19.7258,19.7021,19.7021,124200.0
2006-06-16 12:30:00,33.21,33.21,33.16,33.17,238800.0,19.708,19.708,19.6784,19.6843,238800.0
2006-06-16 12:40:00,33.17,33.19,33.1,33.11,250600.0,19.6843,19.6962,19.6428,19.6487,250600.0
2006-06-16 12:50:00,33.1,33.15,33.1,33.14,283800.0,19.6428,19.6724,19.6428,19.6665,283800.0
2006-06-16 13:00:00,33.13,33.17,33.12,33.16,107200.0,19.6606,19.6843,19.6546,19.6784,107200.0
2006-06-16 13:10:00,33.16,33.2,33.16,33.19,108200.0,19.6784,19.7021,19.6784,19.6962,108200.0
2006-06-16 13:20:00,33.19,33.25,33.19,33.23,97600.0,19.6962,19.7318,19.6962,19.7199,97600.0
2006-06-16 13:30:00,33.23,33.23,33.2,33.2,109000.0,19.7199,19.7199,19.7021,19.7021,109000.0
2006-06-16 13:40:00,33.2,33.21,33.16,33.2,101000.0,19.7021,19.708,19.6784,19.7021,101000.0
2006-06-16 13:50:00,33.2,33.23,33.2,33.2,69600.0,19.7021,19.7199,19.7021,19.7021,69600.0
2006-06-16 14:00:00,33.2,33.21,33.17,33.19,116600.0,19.7021,19.708,19.6843,19.6962,116600.0
2006-06-16 14:10:00,33.19,33.26,33.17,33.22,239600.0,19.6962,19.7377,19.6843,19.714,239600.0
2006-06-16 14:20:00,33.22,33.24,33.17,33.2,191800.0,19.714,19.7258,19.6843,19.7021,191800.0
2006-06-16 14:30:00,33.2,33.24,33.2,33.21,130400.0,19.7021,19.7258,19.7021,19.708,130400.0
2006-06-16 14:40:00,33.22,33.24,33.2,33.23,128800.0,19.714,19.7258,19.7021,19.7199,128800.0
2006-06-16 14:50:00,33.23,33.24,33.2,33.24,167600.0,19.7199,19.7258,19.7021,19.7258,167600.0
2006-06-16 15:00:00,33.24,33.29,33.23,33.27,243000.0,19.7258,19.7555,19.7199,19.7436,243000.0
2006-06-16 15:10:00,33.27,33.31,33.27,33.3,189600.0,19.7436,19.7674,19.7436,19.7614,189600.0
2006-06-16 15:20:00,33.3,33.31,33.28,33.29,144200.0,19.7614,19.7674,19.7496,19.7555,144200.0
2006-06-16 15:30:00,33.29,33.33,33.27,33.29,257600.0,19.7555,19.7792,19.7436,19.7555,257600.0
2006-06-16 15:40:00,33.29,33.31,33.27,33.27,304800.0,19.7555,19.7674,19.7436,19.7436,304800.0
2006-06-16 15:50:00,33.27,33.32,33.27,33.3,365200.0,19.7436,19.7733,19.7436,19.7614,365200.0
2006-06-19 09:30:00,33.43,33.5,33.4,33.49,264800.0,19.8386,19.8801,19.8208,19.8742,264800.0
2006-06-19 09:40:00,33.49,33.52,33.46,33.49,160200.0,19.8742,19.892,19.8564,19.8742,160200.0
2006-06-19 09:50:00,33.49,33.51,33.37,33.47,193000.0,19.8742,19.8861,19.803,19.8623,193000.0
2006-06-19 10:00:00,33.48,33.51,33.43,33.47,218800.0,19.8683,19.8861,19.8386,19.8623,218800.0
2006-06-19 10:10:00,33.49,33.49,33.38,33.41,141600.0,19.8742,19.8742,19.8089,19.8267,141600.0
2006-06-19 10:20:00,33.41,33.41,33.33,33.37,162800.0,19.8267,19.8267,19.7792,19.803,162800.0
2006-06-19 10:30:00,33.37,33.43,33.33,33.36,132600.0,19.803,19.8386,19.7792,19.797,132600.0
2006-06-19 10:40:00,33.36,33.39,33.33,33.35,101200.0,19.797,19.8148,19.7792,19.7911,101200.0
2006-06-19 10:50:00,33.35,33.44,33.35,33.43,131600.0,19.7911,19.8445,19.7911,19.8386,131600.0
2006-06-19 11:00:00,33.42,33.44,33.38,33.43,146200.0,19.8327,19.8445,19.8089,19.8386,146200.0
2006-06-19 11:10:00,33.44,33.54,33.44,33.54,222200.0,19.8445,19.9039,19.8445,19.9039,222200.0
2006-06-19 11:20:00,33.54,33.55,33.49,33.49,224800.0,19.9039,19.9098,19.8742,19.8742,224800.0
2006-06-19 11:30:00,33.49,33.49,33.42,33.44,198000.0,19.8742,19.8742,19.8327,19.8445,198000.0
2006-06-19 11:40:00,33.44,33.51,33.44,33.5,125800.0,19.8445,19.8861,19.8445,19.8801,125800.0
2006-06-19 11:50:00,33.49,33.51,33.47,33.48,87000.0,19.8742,19.8861,19.8623,19.8683,87000.0
2006-06-19 12:00:00,33.48,33.49,33.43,33.43,120800.0,19.8683,19.8742,19.8386,19.8386,120800.0
2006-06-19 12:10:00,33.42,33.45,33.41,33.43,83600.0,19.8327,19.8505,19.8267,19.8386,83600.0
2006-06-19 12:20:00,33.42,33.44,33.38,33.42,90000.0,19.8327,19.8445,19.8089,19.8327,90000.0
2006-06-19 12:30:00,33.42,33.42,33.36,33.37,94800.0,19.8327,19.8327,19.797,19.803,94800.0
2006-06-19 12:40:00,33.37,33.38,33.32,33.32,78200.0,19.803,19.8089,19.7733,19.7733,78200.0
2006-06-19 12:50:00,33.32,33.33,33.27,33.28,153400.0,19.7733,19.7792,19.7436,19.7496,153400.0
2006-06-19 13:00:00,33.27,33.29,33.24,33.26,121200.0,19.7436,19.7555,19.7258,19.7377,121200.0
2006-06-19 13:10:00,33.26,33.27,33.24,33.27,150000.0,19.7377,19.7436,19.7258,19.7436,150000.0
2006-06-19 13:20:00,33.27,33.27,33.2,33.22,172400.0,19.7436,19.7436,19.7021,19.714,172400.0
2006-06-19 13:30:00,33.23,33.23,33.18,33.19,164800.0,19.7199,19.7199,19.6902,19.6962,164800.0
2006-06-19 13:40:00,33.19,33.2,33.11,33.18,262400.0,19.6962,19.7021,19.6487,19.6902,262400.0
2006-06-19 13:50:00,33.18,33.19,33.15,33.19,121800.0,19.6902,19.6962,19.6724,19.6962,121800.0
2006-06-19 14:00:00,33.19,33.23,33.17,33.22,103800.0,19.6962,19.7199,19.6843,19.714,103800.0
2006-06-19 14:10:00,33.22,33.27,33.21,33.21,90400.0,19.714,19.7436,19.708,19.708,90400.0
2006-06-19 14:20:00,33.21,33.23,33.18,33.23,162800.0,19.708,19.7199,19.6902,19.7199,162800.0
2006-06-19 14:30:00,33.23,33.27,33.19,33.27,143800.0,19.7199,19.7436,19.6962,19.7436,143800.0
2006-06-19 14:40:00,33.26,33.26,33.19,33.19,149200.0,19.7377,19.7377,19.6962,19.6962,149200.0
2006-06-19 14:50:00,33.19,33.24,33.18,33.18,156200.0,19.6962,19.7258,19.6902,19.6902,156200.0
2006-06-19 15:00:00,33.18,33.27,33.18,33.26,108800.0,19.6902,19.7436,19.6902,19.7377,108800.0
2006-06-19 15:10:00,33.26,33.3,33.24,33.3,106000.0,19.7377,19.7614,19.7258,19.7614,106000.0
2006-06-19 15:20:00,33.3,33.33,33.23,33.29,208400.0,19.7614,19.7792,19.7199,19.7555,208400.0
2006-06-19 15:30:00,33.29,33.34,33.27,33.27,151600.0,19.7555,19.7852,19.7436,19.7436,151600.0
2006-06-19 15:40:00,33.27,33.29,33.18,33.22,328000.0,19.7436,19.7555,19.6902,19.714,328000.0
2006-06-19 15:50:00,33.22,33.29,33.21,33.23,329600.0,19.714,19.7555,19.708,19.7199,329600.0
2006-06-20 09:30:00,33.09,33.3,33.09,33.27,304000.0,19.6368,19.7614,19.6368,19.7436,304000.0
2006-06-20 09:40:00,33.26,33.34,33.21,33.29,318800.0,19.7377,19.7852,19.708,19.7555,318800.0
2006-06-20 09:50:00,33.29,33.31,33.26,33.27,212800.0,19.7555,19.7674,19.7377,19.7436,212800.0
2006-06-20 10:00:00,33.27,33.34,33.24,33.31,176600.0,19.7436,19.7852,19.7258,19.7674,176600.0
2006-06-20 10:10:00,33.31,33.33,33.23,33.27,309000.0,19.7674,19.7792,19.7199,19.7436,309000.0
2006-06-20 10:20:00,33.27,33.32,33.24,33.28,234400.0,19.7436,19.7733,19.7258,19.7496,234400.0
2006-06-20 10:30:00,33.27,33.35,33.27,33.33,225000.0,19.7436,19.7911,19.7436,19.7792,225000.0
2006-06-20 10:40:00,33.33,33.36,33.29,33.35,137000.0,19.7792,19.797,19.7555,19.7911,137000.0
2006-06-20 10:50:00,33.35,33.39,33.3,33.35,95000.0,19.7911,19.8148,19.7614,19.7911,95000.0
2006-06-20 11:00:00,33.35,33.39,33.34,33.35,252800.0,19.7911,19.8148,19.7852,19.7911,252800.0
2006-06-20 11:10:00,33.34,33.38,33.33,33.34,100200.0,19.7852,19.8089,19.7792,19.7852,100200.0
2006-06-20 11:20:00,33.34,33.43,33.33,33.42,118800.0,19.7852,19.8386,19.7792,19.8327,118800.0
2006-06-20 11:30:00,33.42,33.45,33.41,33.42,170800.0,19.8327,19.8505,19.8267,19.8327,170800.0
2006-06-20 11:40:00,33.42,33.42,33.37,33.37,131200.0,19.8327,19.8327,19.803,19.803,131200.0
2006-06-20 11:50:00,33.37,33.38,33.35,33.37,130600.0,19.803,19.8089,19.7911,19.803,130600.0
2006-06-20 12:00:00,33.37,33.38,33.31,33.34,185000.0,19.803,19.8089,19.7674,19.7852,185000.0
2006-06-20 12:10:00,33.34,33.38,33.33,33.35,136200.0,19.7852,19.8089,19.7792,19.7911,136200.0
2006-06-20 12:20:00,33.35,33.4,33.35,33.36,100600.0,19.7911,19.8208,19.7911,19.797,100600.0
2006-06-20 12:30:00,33.36,33.38,33.34,33.35,110200.0,19.797,19.8089,19.7852,19.7911,110200.0
2006-06-20 12:40:00,33.35,33.36,33.33,33.34,87200.0,19.7911,19.797,19.7792,19.7852,87200.0
2006-06-20 12:50:00,33.33,33.34,33.3,33.31,139000.0,19.7792,19.7852,19.7614,19.7674,139000.0
2006-06-20 13:00:00,33.32,33.34,33.3,33.31,87800.0,19.7733,19.7852,19.7614,19.7674,87800.0
2006-06-20 13:10:00,33.32,33.33,33.31,33.32,57400.0,19.7733,19.7792,19.7674,19.7733,57400.0
2006-06-20 13:20:00,33.32,33.32,33.28,33.29,105200.0,19.7733,19.7733,19.7496,19.7555,105200.0
2006-06-20 13:30:00,33.29,33.31,33.23,33.31,204600.0,19.7555,19.7674,19.7199,19.7674,204600.0
2006-06-20 13:40:00,33.3,33.34,33.28,33.32,134400.0,19.7614,19.7852,19.7496,19.7733,134400.0
2006-06-20 13:50:00,33.33,33.34,33.28,33.31,81200.0,19.7792,19.7852,19.7496,19.7674,81200.0
2006-06-20 14:00:00,33.31,33.32,33.27,33.3,93800.0,19.7674,19.7733,19.7436,19.7614,93800.0
2006-06-20 14:10:00,33.3,33.31,33.27,33.29,164000.0,19.7614,19.7674,19.7436,19.7555,164000.0
2006-06-20 14:20:00,33.29,33.3,33.24,33.26,156600.0,19.7555,19.7614,19.7258,19.7377,156600.0
2006-06-20 14:30:00,33.27,33.34,33.25,33.33,152600.0,19.7436,19.7852,19.7318,19.7792,152600.0
2006-06-20 14:40:00,33.33,33.38,33.31,33.38,68800.0,19.7792,19.8089,19.7674,19.8089,68800.0
2006-06-20 14:50:00,33.37,33.43,33.37,33.4,122200.0,19.803,19.8386,19.803,19.8208,122200.0
2006-06-20 15:00:00,33.4,33.41,33.33,33.35,144600.0,19.8208,19.8267,19.7792,19.7911,144600.0
2006-06-20 15:10:00,33.35,33.42,33.35,33.42,173400.0,19.7911,19.8327,19.7911,19.8327,173400.0
2006-06-20 15:20:00,33.42,33.42,33.36,33.39,223400.0,19.8327,19.8327,19.797,19.8148,223400.0
2006-06-20 15:30:00,33.38,33.39,33.25,33.3,242600.0,19.8089,19.8148,19.7318,19.7614,242600.0
2006-06-20 15:40:00,33.3,33.33,33.27,33.29,257200.0,19.7614,19.7792,19.7436,19.7555,257200.0
2006-06-20 15:50:00,33.28,33.3,33.24,33.26,253400.0,19.7496,19.7614,19.7258,19.7377,253400.0
2006-06-21 09:30:00,33.24,33.33,33.24,33.31,260000.0,19.7258,19.7792,19.7258,19.7674,260000.0
2006-06-21 09:40:00,33.31,33.52,33.31,33.52,261400.0,19.7674,19.892,19.7674,19.892,261400.0
2006-06-21 09:50:00,33.52,33.55,33.4,33.41,228200.0,19.892,19.9098,19.8208,19.8267,228200.0
2006-06-21 10:00:00,33.41,33.49,33.38,33.41,201400.0,19.8267,19.8742,19.8089,19.8267,201400.0
2006-06-21 10:10:00,33.41,33.45,33.38,33.38,257600.0,19.8267,19.8505,19.8089,19.8089,257600.0
2006-06-21 10:20:00,33.39,33.45,33.37,33.43,148400.0,19.8148,19.8505,19.803,19.8386,148400.0
2006-06-21 10:30:00,33.43,33.5,33.38,33.38,160200.0,19.8386,19.8801,19.8089,19.8089,160200.0
2006-06-21 10:40:00,33.38,33.4,33.29,33.29,273600.0,19.8089,19.8208,19.7555,19.7555,273600.0
2006-06-21 10:50:00,33.3,33.33,33.24,33.24,282000.0,19.7614,19.7792,19.7258,19.7258,282000.0
2006-06-21 11:00:00,33.23,33.37,33.23,33.32,172600.0,19.7199,19.803,19.7199,19.7733,172600.0
2006-06-21 11:10:00,33.33,33.38,33.32,33.38,137800.0,19.7792,19.8089,19.7733,19.8089,137800.0
2006-06-21 11:20:00,33.37,33.42,33.34,33.4,159600.0,19.803,19.8327,19.7852,19.8208,159600.0
2006-06-21 11:30:00,33.41,33.46,33.39,33.42,208800.0,19.8267,19.8564,19.8148,19.8327,208800.0
2006-06-21 11:40:00,33.43,33.54,33.41,33.47,172200.0,19.8386,19.9039,19.8267,19.8623,172200.0
2006-06-21 11:50:00,33.47,33.48,33.43,33.45,121200.0,19.8623,19.8683,19.8386,19.8505,121200.0
2006-06-21 12:00:00,33.44,33.54,33.44,33.53,150600.0,19.8445,19.9039,19.8445,19.8979,150600.0
2006-06-21 12:10:00,33.53,33.58,33.51,33.56,293000.0,19.8979,19.9276,19.8861,19.9157,293000.0
2006-06-21 12:20:00,33.56,33.6,33.51,33.51,190800.0,19.9157,19.9395,19.8861,19.8861,190800.0
2006-06-21 12:30:00,33.51,33.56,33.48,33.53,120400.0,19.8861,19.9157,19.8683,19.8979,120400.0
2006-06-21 12:40:00,33.53,33.58,33.52,33.56,97800.0,19.8979,19.9276,19.892,19.9157,97800.0
2006-06-21 12:50:00,33.56,33.61,33.56,33.59,75400.0,19.9157,19.9454,19.9157,19.9335,75400.0
2006-06-21 13:00:00,33.6,33.6,33.55,33.57,87200.0,19.9395,19.9395,19.9098,19.9217,87200.0
2006-06-21 13:10:00,33.57,33.58,33.54,33.57,383000.0,19.9217,19.9276,19.9039,19.9217,383000.0
2006-06-21 13:20:00,33.57,33.58,33.5,33.51,90600.0,19.9217,19.9276,19.8801,19.8861,90600.0
2006-06-21 13:30:00,33.51,33.53,33.48,33.52,86000.0,19.8861,19.8979,19.8683,19.892,86000.0
2006-06-21 13:40:00,33.52,33.52,33.46,33.51,107400.0,19.892,19.892,19.8564,19.8861,107400.0
2006-06-21 13:50:00,33.49,33.6,33.49,33.6,133800.0,19.8742,19.9395,19.8742,19.9395,133800.0
2006-06-21 14:00:00,33.6,33.62,33.58,33.59,128200.0,19.9395,19.9513,19.9276,19.9335,128200.0
2006-06-21 14:10:00,33.59,33.62,33.56,33.59,101200.0,19.9335,19.9513,19.9157,19.9335,101200.0
2006-06-21 14:20:00,33.6,33.62,33.57,33.57,93400.0,19.9395,19.9513,19.9217,19.9217,93400.0
2006-06-21 14:30:00,33.58,33.59,33.56,33.59,153800.0,19.9276,19.9335,19.9157,19.9335,153800.0
2006-06-21 14:40:00,33.59,33.62,33.54,33.55,135400.0,19.9335,19.9513,19.9039,19.9098,135400.0
2006-06-21 14:50:00,33.54,33.54,33.47,33.49,197600.0,19.9039,19.9039,19.8623,19.8742,197600.0
2006-06-21 15:00:00,33.49,33.49,33.43,33.45,236200.0,19.8742,19.8742,19.8386,19.8505,236200.0
2006-06-21 15:10:00,33.44,33.45,33.41,33.41,219800.0,19.8445,19.8505,19.8267,19.8267,219800.0
2006-06-21 15:20:00,33.41,33.43,33.38,33.4,163400.0,19.8267,19.8386,19.8089,19.8208,163400.0
2006-06-21 15:30:00,33.4,33.41,33.37,33.38,188800.0,19.8208,19.8267,19.803,19.8089,188800.0
2006-06-21 15:40:00,33.38,33.43,33.33,33.33,370600.0,19.8089,19.8386,19.7792,19.7792,370600.0
2006-06-21 15:50:00,33.34,33.34,33.3,33.32,472400.0,19.7852,19.7852,19.7614,19.7733,472400.0
2006-06-22 09:30:00,33.13,33.15,33.08,33.09,655200.0,19.6606,19.6724,19.6309,19.6368,655200.0
2006-06-22 09:40:00,33.1,33.13,33.07,33.09,631200.0,19.6428,19.6606,19.6249,19.6368,631200.0
2006-06-22 09:50:00,33.1,33.1,33.05,33.07,250600.0,19.6428,19.6428,19.6131,19.6249,250600.0
2006-06-22 10:00:00,33.08,33.13,33.06,33.12,153000.0,19.6309,19.6606,19.619,19.6546,153000.0
2006-06-22 10:10:00,33.12,33.24,33.12,33.24,214800.0,19.6546,19.7258,19.6546,19.7258,214800.0
2006-06-22 10:20:00,33.24,33.27,33.2,33.22,191200.0,19.7258,19.7436,19.7021,19.714,191200.0
2006-06-22 10:30:00,33.22,33.22,33.16,33.16,160000.0,19.714,19.714,19.6784,19.6784,160000.0
2006-06-22 10:40:00,33.16,33.19,33.14,33.16,162400.0,19.6784,19.6962,19.6665,19.6784,162400.0
2006-06-22 10:50:00,33.16,33.19,33.14,33.15,89200.0,19.6784,19.6962,19.6665,19.6724,89200.0
2006-06-22 11:00:00,33.14,33.16,33.12,33.15,122600.0,19.6665,19.6784,19.6546,19.6724,122600.0
2006-06-22 11:10:00,33.14,33.17,33.11,33.15,113000.0,19.6665,19.6843,19.6487,19.6724,113000.0
2006-06-22 11:20:00,33.15,33.18,33.13,33.13,68000.0,19.6724,19.6902,19.6606,19.6606,68000.0
2006-06-22 11:30:00,33.14,33.18,33.13,33.17,75000.0,19.6665,19.6902,19.6606,19.6843,75000.0
2006-06-22 11:40:00,33.17,33.22,33.16,33.22,108200.0,19.6843,19.714,19.6784,19.714,108200.0
2006-06-22 11:50:00,33.22,33.26,33.2,33.25,88400.0,19.714,19.7377,19.7021,19.7318,88400.0
2006-06-22 12:00:00,33.25,33.27,33.24,33.25,53200.0,19.7318,19.7436,19.7258,19.7318,53200.0
2006-06-22 12:10:00,33.25,33.27,33.23,33.23,101200.0,19.7318,19.7436,19.7199,19.7199,101200.0
2006-06-22 12:20:00,33.23,33.23,33.17,33.17,108800.0,19.7199,19.7199,19.6843,19.6843,108800.0
2006-06-22 12:30:00,33.18,33.18,33.13,33.16,77600.0,19.6902,19.6902,19.6606,19.6784,77600.0
2006-06-22 12:40:00,33.17,33.17,33.06,33.07,118400.0,19.6843,19.6843,19.619,19.6249,118400.0
2006-06-22 12:50:00,33.06,33.14,33.06,33.13,83800.0,19.619,19.6665,19.619,19.6606,83800.0
2006-06-22 13:00:00,33.13,33.17,33.11,33.17,57200.0,19.6606,19.6843,19.6487,19.6843,57200.0
2006-06-22 13:10:00,33.17,33.17,33.1,33.13,50400.0,19.6843,19.6843,19.6428,19.6606,50400.0
2006-06-22 13:20:00,33.13,33.14,33.12,33.13,60600.0,19.6606,19.6665,19.6546,19.6606,60600.0
2006-06-22 13:30:00,33.13,33.13,33.09,33.1,91600.0,19.6606,19.6606,19.6368,19.6428,91600.0
2006-06-22 13:40:00,33.1,33.12,33.03,33.09,151400.0,19.6428,19.6546,19.6012,19.6368,151400.0
2006-06-22 13:50:00,33.09,33.14,33.09,33.11,120200.0,19.6368,19.6665,19.6368,19.6487,120200.0
2006-06-22 14:00:00,33.11,33.12,33.07,33.07,132400.0,19.6487,19.6546,19.6249,19.6249,132400.0
2006-06-22 14:10:00,33.07,33.1,33.02,33.05,106600.0,19.6249,19.6428,19.5953,19.6131,106600.0
2006-06-22 14:20:00,33.05,33.1,33.05,33.07,114200.0,19.6131,19.6428,19.6131,19.6249,114200.0
2006-06-22 14:30:00,33.07,33.11,33.07,33.1,91600.0,19.6249,19.6487,19.6249,19.6428,91600.0
2006-06-22 14:40:00,33.11,33.13,33.08,33.12,114600.0,19.6487,19.6606,19.6309,19.6546,114600.0
2006-06-22 14:50:00,33.12,33.15,33.07,33.13,83600.0,19.6546,19.6724,19.6249,19.6606,83600.0
2006-06-22 15:00:00,33.13,33.15,33.1,33.13,129800.0,19.6606,19.6724,19.6428,19.6606,129800.0
2006-06-22 15:10:00,33.13,33.2,33.13,33.17,86000.0,19.6606,19.7021,19.6606,19.6843,86000.0
2006-06-22 15:20:00,33.17,33.25,33.17,33.25,128800.0,19.6843,19.7318,19.6843,19.7318,128800.0
2006-06-22 15:30:00,33.24,33.27,33.22,33.22,169000.0,19.7258,19.7436,19.714,19.714,169000.0
2006-06-22 15:40:00,33.22,33.22,33.16,33.18,250800.0,19.714,19.714,19.6784,19.6902,250800.0
2006-06-22 15:50:00,33.18,33.23,33.18,33.22,229200.0,19.6902,19.7199,19.6902,19.714,229200.0
2006-06-23 09:30:00,32.96,32.96,32.85,32.88,616200.0,19.5597,19.5597,19.4944,19.5122,616200.0
2006-06-23 09:40:00,32.88,32.89,32.72,32.77,407200.0,19.5122,19.5181,19.4172,19.4469,407200.0
2006-06-23 09:50:00,32.77,32.79,32.69,32.76,369200.0,19.4469,19.4588,19.3994,19.441,369200.0
2006-06-23 10:00:00,32.76,32.81,32.72,32.74,260200.0,19.441,19.4707,19.4172,19.4291,260200.0
2006-06-23 10:10:00,32.73,32.8,32.71,32.8,232800.0,19.4232,19.4647,19.4113,19.4647,232800.0
2006-06-23 10:20:00,32.8,32.81,32.73,32.74,176600.0,19.4647,19.4707,19.4232,19.4291,176600.0
2006-06-23 10:30:00,32.74,32.79,32.7,32.7,190000.0,19.4291,19.4588,19.4054,19.4054,190000.0
2006-06-23 10:40:00,32.7,32.72,32.65,32.66,183800.0,19.4054,19.4172,19.3757,19.3816,183800.0
2006-06-23 10:50:00,32.66,32.76,32.66,32.74,138600.0,19.3816,19.441,19.3816,19.4291,138600.0
2006-06-23 11:00:00,32.74,32.76,32.65,32.67,399800.0,19.4291,19.441,19.3757,19.3876,399800.0
2006-06-23 11:10:00,32.67,32.72,32.62,32.65,163200.0,19.3876,19.4172,19.3579,19.3757,163200.0
2006-06-23 11:20:00,32.65,32.69,32.62,32.66,185200.0,19.3757,19.3994,19.3579,19.3816,185200.0
2006-06-23 11:30:00,32.66,32.71,32.65,32.69,126200.0,19.3816,19.4113,19.3757,19.3994,126200.0
2006-06-23 11:40:00,32.7,32.74,32.7,32.7,160000.0,19.4054,19.4291,19.4054,19.4054,160000.0
2006-06-23 11:50:00,32.7,32.73,32.68,32.68,169000.0,19.4054,19.4232,19.3935,19.3935,169000.0
2006-06-23 12:00:00,32.7,32.74,32.68,32.73,185400.0,19.4054,19.4291,19.3935,19.4232,185400.0
2006-06-23 12:10:00,32.73,32.75,32.71,32.72,343400.0,19.4232,19.435,19.4113,19.4172,343400.0
2006-06-23 12:20:00,32.72,32.8,32.71,32.77,614200.0,19.4172,19.4647,19.4113,19.4469,614200.0
2006-06-23 12:30:00,32.77,32.8,32.76,32.76,479200.0,19.4469,19.4647,19.441,19.441,479200.0
2006-06-23 12:40:00,32.75,32.78,32.74,32.77,145600.0,19.435,19.4529,19.4291,19.4469,145600.0
2006-06-23 12:50:00,32.77,32.81,32.72,32.74,216400.0,19.4469,19.4707,19.4172,19.4291,216400.0
2006-06-23 13:00:00,32.74,32.79,32.72,32.76,130800.0,19.4291,19.4588,19.4172,19.441,130800.0
2006-06-23 13:10:00,32.75,32.8,32.74,32.74,106200.0,19.435,19.4647,19.4291,19.4291,106200.0
2006-06-23 13:20:00,32.74,32.77,32.74,32.77,106600.0,19.4291,19.4469,19.4291,19.4469,106600.0
2006-06-23 13:30:00,32.77,32.82,32.77,32.8,151800.0,19.4469,19.4766,19.4469,19.4647,151800.0
2006-06-23 13:40:00,32.8,32.81,32.73,32.73,154200.0,19.4647,19.4707,19.4232,19.4232,154200.0
2006-06-23 13:50:00,32.73,32.76,32.72,32.73,111000.0,19.4232,19.441,19.4172,19.4232,111000.0
2006-06-23 14:00:00,32.73,32.73,32.68,32.72,150800.0,19.4232,19.4232,19.3935,19.4172,150800.0
2006-06-23 14:10:00,32.72,32.75,32.71,32.74,82000.0,19.4172,19.435,19.4113,19.4291,82000.0
2006-06-23 14:20:00,32.74,32.75,32.74,32.75,142800.0,19.4291,19.435,19.4291,19.435,142800.0
2006-06-23 14:30:00,32.75,32.77,32.72,32.73,179000.0,19.435,19.4469,19.4172,19.4232,179000.0
2006-06-23 14:40:00,32.73,32.73,32.66,32.68,272400.0,19.4232,19.4232,19.3816,19.3935,272400.0
2006-06-23 14:50:00,32.69,32.71,32.68,32.68,116600.0,19.3994,19.4113,19.3935,19.3935,116600.0
2006-06-23 15:00:00,32.68,32.73,32.68,32.73,331200.0,19.3935,19.4232,19.3935,19.4232,331200.0
2006-06-23 15:10:00,32.73,32.74,32.72,32.74,348600.0,19.4232,19.4291,19.4172,19.4291,348600.0
2006-06-23 15:20:00,32.74,32.77,32.71,32.76,250800.0,19.4291,19.4469,19.4113,19.441,250800.0
2006-06-23 15:30:00,32.76,32.83,32.74,32.83,479200.0,19.441,19.4825,19.4291,19.4825,479200.0
2006-06-23 15:40:00,32.83,32.84,32.79,32.84,517800.0,19.4825,19.4885,19.4588,19.4885,517800.0
2006-06-23 15:50:00,32.84,32.84,32.76,32.76,564200.0,19.4885,19.4885,19.441,19.441,564200.0
2006-06-26 09:30:00,32.8,32.8,32.68,32.73,461600.0,19.4647,19.4647,19.3935,19.4232,461600.0
2006-06-26 09:40:00,32.74,32.77,32.7,32.7,257200.0,19.4291,19.4469,19.4054,19.4054,257200.0
2006-06-26 09:50:00,32.7,32.73,32.66,32.71,189800.0,19.4054,19.4232,19.3816,19.4113,189800.0
2006-06-26 10:00:00,32.71,32.73,32.63,32.72,342600.0,19.4113,19.4232,19.3638,19.4172,342600.0
2006-06-26 10:10:00,32.71,32.74,32.69,32.73,85600.0,19.4113,19.4291,19.3994,19.4232,85600.0
2006-06-26 10:20:00,32.73,32.81,32.73,32.8,108200.0,19.4232,19.4707,19.4232,19.4647,108200.0
2006-06-26 10:30:00,32.8,32.84,32.76,32.8,111800.0,19.4647,19.4885,19.441,19.4647,111800.0
2006-06-26 10:40:00,32.8,32.81,32.76,32.77,89000.0,19.4647,19.4707,19.441,19.4469,89000.0
2006-06-26 10:50:00,32.76,32.8,32.75,32.77,96400.0,19.441,19.4647,19.435,19.4469,96400.0
2006-06-26 11:00:00,32.77,32.83,32.77,32.83,129400.0,19.4469,19.4825,19.4469,19.4825,129400.0
2006-06-26 11:10:00,32.83,32.92,32.83,32.9,182600.0,19.4825,19.5359,19.4825,19.5241,182600.0
2006-06-26 11:20:00,32.9,32.91,32.87,32.87,150800.0,19.5241,19.53,19.5063,19.5063,150800.0
2006-06-26 11:30:00,32.87,32.88,32.85,32.87,79200.0,19.5063,19.5122,19.4944,19.5063,79200.0
2006-06-26 11:40:00,32.87,32.87,32.8,32.8,54000.0,19.5063,19.5063,19.4647,19.4647,54000.0
2006-06-26 11:50:00,32.81,32.81,32.74,32.79,147400.0,19.4707,19.4707,19.4291,19.4588,147400.0
2006-06-26 12:00:00,32.78,32.8,32.75,32.77,175200.0,19.4529,19.4647,19.435,19.4469,175200.0
2006-06-26 12:10:00,32.77,32.78,32.74,32.77,83200.0,19.4469,19.4529,19.4291,19.4469,83200.0
2006-06-26 12:20:00,32.77,32.8,32.77,32.79,99200.0,19.4469,19.4647,19.4469,19.4588,99200.0
2006-06-26 12:30:00,32.79,32.84,32.78,32.83,89400.0,19.4588,19.4885,19.4529,19.4825,89400.0
2006-06-26 12:40:00,32.83,32.85,32.82,32.85,117800.0,19.4825,19.4944,19.4766,19.4944,117800.0
2006-06-26 12:50:00,32.85,32.88,32.85,32.87,54400.0,19.4944,19.5122,19.4944,19.5063,54400.0
2006-06-26 13:00:00,32.86,32.91,32.86,32.89,72200.0,19.5003,19.53,19.5003,19.5181,72200.0
2006-06-26 13:10:00,32.88,32.92,32.88,32.91,59400.0,19.5122,19.5359,19.5122,19.53,59400.0
2006-06-26 13:20:00,32.91,32.92,32.88,32.91,44400.0,19.53,19.5359,19.5122,19.53,44400.0
2006-06-26 13:30:00,32.9,32.94,32.9,32.94,45000.0,19.5241,19.5478,19.5241,19.5478,45000.0
2006-06-26 13:40:00,32.94,32.98,32.93,32.95,55200.0,19.5478,19.5715,19.5419,19.5537,55200.0
2006-06-26 13:50:00,32.95,32.97,32.94,32.96,54600.0,19.5537,19.5656,19.5478,19.5597,54600.0
2006-06-26 14:00:00,32.97,32.98,32.96,32.98,68600.0,19.5656,19.5715,19.5597,19.5715,68600.0
2006-06-26 14:10:00,32.98,32.99,32.94,32.94,126600.0,19.5715,19.5775,19.5478,19.5478,126600.0
2006-06-26 14:20:00,32.94,32.94,32.9,32.91,96800.0,19.5478,19.5478,19.5241,19.53,96800.0
2006-06-26 14:30:00,32.92,32.93,32.88,32.91,117000.0,19.5359,19.5419,19.5122,19.53,117000.0
2006-06-26 14:40:00,32.91,32.96,32.88,32.95,98200.0,19.53,19.5597,19.5122,19.5537,98200.0
2006-06-26 14:50:00,32.95,32.98,32.94,32.95,135000.0,19.5537,19.5715,19.5478,19.5537,135000.0
2006-06-26 15:00:00,32.95,32.95,32.91,32.93,232800.0,19.5537,19.5537,19.53,19.5419,232800.0
2006-06-26 15:10:00,32.92,32.93,32.87,32.9,217600.0,19.5359,19.5419,19.5063,19.5241,217600.0
2006-06-26 15:20:00,32.89,32.92,32.89,32.92,194200.0,19.5181,19.5359,19.5181,19.5359,194200.0
2006-06-26 15:30:00,32.92,32.95,32.91,32.95,191800.0,19.5359,19.5537,19.53,19.5537,191800.0
2006-06-26 15:40:00,32.95,32.95,32.91,32.92,260400.0,19.5537,19.5537,19.53,19.5359,260400.0
2006-06-26 15:50:00,32.92,32.93,32.92,32.93,367200.0,19.5359,19.5419,19.5359,19.5419,367200.0
2006-06-27 09:30:00,32.9,32.9,32.77,32.86,431800.0,19.5241,19.5241,19.4469,19.5003,431800.0
2006-06-27 09:40:00,32.87,32.9,32.82,32.83,339000.0,19.5063,19.5241,19.4766,19.4825,339000.0
2006-06-27 09:50:00,32.84,32.85,32.77,32.8,451800.0,19.4885,19.4944,19.4469,19.4647,451800.0
2006-06-27 10:00:00,32.8,32.81,32.75,32.81,373400.0,19.4647,19.4707,19.435,19.4707,373400.0
2006-06-27 10:10:00,32.81,32.85,32.77,32.8,208800.0,19.4707,19.4944,19.4469,19.4647,208800.0
2006-06-27 10:20:00,32.8,32.85,32.8,32.85,153800.0,19.4647,19.4944,19.4647,19.4944,153800.0
2006-06-27 10:30:00,32.84,32.87,32.82,32.82,164000.0,19.4885,19.5063,19.4766,19.4766,164000.0
2006-06-27 10:40:00,32.82,32.83,32.78,32.79,324000.0,19.4766,19.4825,19.4529,19.4588,324000.0
2006-06-27 10:50:00,32.8,32.81,32.72,32.74,125800.0,19.4647,19.4707,19.4172,19.4291,125800.0
2006-06-27 11:00:00,32.74,32.75,32.7,32.71,96200.0,19.4291,19.435,19.4054,19.4113,96200.0
2006-06-27 11:10:00,32.71,32.72,32.65,32.7,163400.0,19.4113,19.4172,19.3757,19.4054,163400.0
2006-06-27 11:20:00,32.7,32.73,32.68,32.7,178600.0,19.4054,19.4232,19.3935,19.4054,178600.0
2006-06-27 11:30:00,32.7,32.74,32.69,32.74,82600.0,19.4054,19.4291,19.3994,19.4291,82600.0
2006-06-27 11:40:00,32.73,32.76,32.73,32.74,87400.0,19.4232,19.441,19.4232,19.4291,87400.0
2006-06-27 11:50:00,32.74,32.75,32.72,32.74,76000.0,19.4291,19.435,19.4172,19.4291,76000.0
2006-06-27 12:00:00,32.74,32.74,32.71,32.73,108000.0,19.4291,19.4291,19.4113,19.4232,108000.0
2006-06-27 12:10:00,32.73,32.76,32.69,32.69,149400.0,19.4232,19.441,19.3994,19.3994,149400.0
2006-06-27 12:20:00,32.69,32.7,32.68,32.68,136200.0,19.3994,19.4054,19.3935,19.3935,136200.0
2006-06-27 12:30:00,32.68,32.69,32.63,32.63,204400.0,19.3935,19.3994,19.3638,19.3638,204400.0
2006-06-27 12:40:00,32.63,32.73,32.63,32.71,120200.0,19.3638,19.4232,19.3638,19.4113,120200.0
2006-06-27 12:50:00,32.71,32.72,32.69,32.72,88600.0,19.4113,19.4172,19.3994,19.4172,88600.0
2006-06-27 13:00:00,32.72,32.73,32.67,32.73,89000.0,19.4172,19.4232,19.3876,19.4232,89000.0
2006-06-27 13:10:00,32.73,32.73,32.66,32.68,101200.0,19.4232,19.4232,19.3816,19.3935,101200.0
2006-06-27 13:20:00,32.67,32.69,32.63,32.67,90000.0,19.3876,19.3994,19.3638,19.3876,90000.0
2006-06-27 13:30:00,32.67,32.69,32.66,32.67,69600.0,19.3876,19.3994,19.3816,19.3876,69600.0
2006-06-27 13:40:00,32.67,32.67,32.62,32.63,82200.0,19.3876,19.3876,19.3579,19.3638,82200.0
2006-06-27 13:50:00,32.63,32.67,32.63,32.65,84800.0,19.3638,19.3876,19.3638,19.3757,84800.0
2006-06-27 14:00:00,32.66,32.74,32.65,32.74,130000.0,19.3816,19.4291,19.3757,19.4291,130000.0
2006-06-27 14:10:00,32.74,32.77,32.74,32.77,115400.0,19.4291,19.4469,19.4291,19.4469,115400.0
2006-06-27 14:20:00,32.77,32.77,32.69,32.73,268800.0,19.4469,19.4469,19.3994,19.4232,268800.0
2006-06-27 14:30:00,32.73,32.77,32.71,32.75,118200.0,19.4232,19.4469,19.4113,19.435,118200.0
2006-06-27 14:40:00,32.74,32.76,32.71,32.71,114600.0,19.4291,19.441,19.4113,19.4113,114600.0
2006-06-27 14:50:00,32.72,32.72,32.65,32.71,131200.0,19.4172,19.4172,19.3757,19.4113,131200.0
2006-06-27 15:00:00,32.72,32.74,32.7,32.74,111200.0,19.4172,19.4291,19.4054,19.4291,111200.0
2006-06-27 15:10:00,32.74,32.77,32.72,32.77,247400.0,19.4291,19.4469,19.4172,19.4469,247400.0
2006-06-27 15:20:00,32.77,32.77,32.66,32.67,172800.0,19.4469,19.4469,19.3816,19.3876,172800.0
2006-06-27 15:30:00,32.67,32.69,32.65,32.68,305400.0,19.3876,19.3994,19.3757,19.3935,305400.0
2006-06-27 15:40:00,32.68,32.69,32.6,32.63,375800.0,19.3935,19.3994,19.346,19.3638,375800.0
2006-06-27 15:50:00,32.63,32.64,32.59,32.59,511000.0,19.3638,19.3698,19.3401,19.3401,511000.0
2006-06-28 09:30:00,32.97,33.08,32.88,33.02,1079600.0,19.5656,19.6309,19.5122,19.5953,1079600.0
2006-06-28 09:40:00,33.02,33.15,32.93,32.93,1087400.0,19.5953,19.6724,19.5419,19.5419,1087400.0
2006-06-28 09:50:00,32.93,32.98,32.88,32.93,577600.0,19.5419,19.5715,19.5122,19.5419,577600.0
2006-06-28 10:00:00,32.93,32.98,32.92,32.95,314200.0,19.5419,19.5715,19.5359,19.5537,314200.0
2006-06-28 10:10:00,32.95,33.02,32.94,33.02,334000.0,19.5537,19.5953,19.5478,19.5953,334000.0
2006-06-28 10:20:00,33.01,33.02,32.99,33.0,190200.0,19.5893,19.5953,19.5775,19.5834,190200.0
2006-06-28 10:30:00,33.01,33.02,32.97,33.01,339400.0,19.5893,19.5953,19.5656,19.5893,339400.0
2006-06-28 10:40:00,33.01,33.02,32.97,32.99,220000.0,19.5893,19.5953,19.5656,19.5775,220000.0
2006-06-28 10:50:00,33.0,33.05,32.99,33.05,410800.0,19.5834,19.6131,19.5775,19.6131,410800.0
2006-06-28 11:00:00,33.05,33.09,32.99,33.09,439800.0,19.6131,19.6368,19.5775,19.6368,439800.0
2006-06-28 11:10:00,33.09,33.1,33.02,33.06,216200.0,19.6368,19.6428,19.5953,19.619,216200.0
2006-06-28 11:20:00,33.07,33.07,32.99,33.02,238200.0,19.6249,19.6249,19.5775,19.5953,238200.0
2006-06-28 11:30:00,33.02,33.03,33.0,33.01,137400.0,19.5953,19.6012,19.5834,19.5893,137400.0
2006-06-28 11:40:00,33.01,33.04,33.0,33.02,141800.0,19.5893,19.6071,19.5834,19.5953,141800.0
2006-06-28 11:50:00,33.02,33.06,33.02,33.05,150200.0,19.5953,19.619,19.5953,19.6131,150200.0
2006-06-28 12:00:00,33.05,33.08,33.05,33.07,134800.0,19.6131,19.6309,19.6131,19.6249,134800.0
2006-06-28 12:10:00,33.07,33.18,33.06,33.17,428800.0,19.6249,19.6902,19.619,19.6843,428800.0
2006-06-28 12:20:00,33.16,33.23,33.13,33.22,228000.0,19.6784,19.7199,19.6606,19.714,228000.0
2006-06-28 12:30:00,33.23,33.24,33.2,33.23,264000.0,19.7199,19.7258,19.7021,19.7199,264000.0
2006-06-28 12:40:00,33.23,33.23,33.15,33.15,141200.0,19.7199,19.7199,19.6724,19.6724,141200.0
2006-06-28 12:50:00,33.16,33.19,33.15,33.19,166000.0,19.6784,19.6962,19.6724,19.6962,166000.0
2006-06-28 13:00:00,33.19,33.19,33.16,33.16,76400.0,19.6962,19.6962,19.6784,19.6784,76400.0
2006-06-28 13:10:00,33.16,33.17,33.15,33.17,113600.0,19.6784,19.6843,19.6724,19.6843,113600.0
2006-06-28 13:20:00,33.17,33.18,33.13,33.13,216800.0,19.6843,19.6902,19.6606,19.6606,216800.0
2006-06-28 13:30:00,33.13,33.15,33.07,33.13,191600.0,19.6606,19.6724,19.6249,19.6606,191600.0
2006-06-28 13:40:00,33.15,33.16,33.13,33.13,71800.0,19.6724,19.6784,19.6606,19.6606,71800.0
2006-06-28 13:50:00,33.14,33.14,33.1,33.12,128200.0,19.6665,19.6665,19.6428,19.6546,128200.0
2006-06-28 14:00:00,33.13,33.13,33.09,33.1,161200.0,19.6606,19.6606,19.6368,19.6428,161200.0
2006-06-28 14:10:00,33.1,33.16,33.1,33.13,128800.0,19.6428,19.6784,19.6428,19.6606,128800.0
2006-06-28 14:20:00,33.13,33.19,33.13,33.19,190400.0,19.6606,19.6962,19.6606,19.6962,190400.0
2006-06-28 14:30:00,33.2,33.24,33.19,33.22,168000.0,19.7021,19.7258,19.6962,19.714,168000.0
2006-06-28 14:40:00,33.22,33.24,33.2,33.24,226400.0,19.714,19.7258,19.7021,19.7258,226400.0
2006-06-28 14:50:00,33.24,33.26,33.18,33.19,183600.0,19.7258,19.7377,19.6902,19.6962,183600.0
2006-06-28 15:00:00,33.19,33.19,33.15,33.15,278600.0,19.6962,19.6962,19.6724,19.6724,278600.0
2006-06-28 15:10:00,33.15,33.18,33.14,33.15,325600.0,19.6724,19.6902,19.6665,19.6724,325600.0
2006-06-28 15:20:00,33.15,33.16,33.14,33.15,283400.0,19.6724,19.6784,19.6665,19.6724,283400.0
2006-06-28 15:30:00,33.15,33.19,33.15,33.17,192800.0,19.6724,19.6962,19.6724,19.6843,192800.0
2006-06-28 15:40:00,33.17,33.17,33.12,33.13,408800.0,19.6843,19.6843,19.6546,19.6606,408800.0
2006-06-28 15:50:00,33.13,33.13,33.12,33.13,514800.0,19.6606,19.6606,19.6546,19.6606,514800.0
2006-06-29 09:30:00,33.13,33.39,32.63,33.31,496800.0,19.6606,19.8148,19.3638,19.7674,496800.0
2006-06-29 09:40:00,33.33,33.36,33.31,33.34,192600.0,19.7792,19.797,19.7674,19.7852,192600.0
2006-06-29 09:50:00,33.34,33.35,33.3,33.34,292200.0,19.7852,19.7911,19.7614,19.7852,292200.0
2006-06-29 10:00:00,33.34,33.34,33.29,33.31,163000.0,19.7852,19.7852,19.7555,19.7674,163000.0
2006-06-29 10:10:00,33.31,33.34,33.29,33.33,204400.0,19.7674,19.7852,19.7555,19.7792,204400.0
2006-06-29 10:20:00,33.33,33.33,33.29,33.32,166200.0,19.7792,19.7792,19.7555,19.7733,166200.0
2006-06-29 10:30:00,33.32,33.36,33.32,33.34,133800.0,19.7733,19.797,19.7733,19.7852,133800.0
2006-06-29 10:40:00,33.34,33.41,33.32,33.41,198000.0,19.7852,19.8267,19.7733,19.8267,198000.0
2006-06-29 10:50:00,33.41,33.41,33.37,33.37,88000.0,19.8267,19.8267,19.803,19.803,88000.0
2006-06-29 11:00:00,33.37,33.42,33.37,33.4,133200.0,19.803,19.8327,19.803,19.8208,133200.0
2006-06-29 11:10:00,33.4,33.44,33.38,33.38,117000.0,19.8208,19.8445,19.8089,19.8089,117000.0
2006-06-29 11:20:00,33.38,33.38,33.34,33.35,97400.0,19.8089,19.8089,19.7852,19.7911,97400.0
2006-06-29 11:30:00,33.35,33.37,33.33,33.35,81400.0,19.7911,19.803,19.7792,19.7911,81400.0
2006-06-29 11:40:00,33.35,33.35,33.31,33.32,74000.0,19.7911,19.7911,19.7674,19.7733,74000.0
2006-06-29 11:50:00,33.32,33.35,33.31,33.33,73800.0,19.7733,19.7911,19.7674,19.7792,73800.0
2006-06-29 12:00:00,33.33,33.33,33.27,33.27,171800.0,19.7792,19.7792,19.7436,19.7436,171800.0
2006-06-29 12:10:00,33.27,33.3,33.27,33.29,156800.0,19.7436,19.7614,19.7436,19.7555,156800.0
2006-06-29 12:20:00,33.29,33.3,33.27,33.27,81400.0,19.7555,19.7614,19.7436,19.7436,81400.0
2006-06-29 12:30:00,33.27,33.27,33.25,33.26,77200.0,19.7436,19.7436,19.7318,19.7377,77200.0
2006-06-29 12:40:00,33.26,33.27,33.24,33.24,53600.0,19.7377,19.7436,19.7258,19.7258,53600.0
2006-06-29 12:50:00,33.24,33.25,33.19,33.19,130800.0,19.7258,19.7318,19.6962,19.6962,130800.0
2006-06-29 13:00:00,33.18,33.23,33.18,33.23,82600.0,19.6902,19.7199,19.6902,19.7199,82600.0
2006-06-29 13:10:00,33.23,33.26,33.23,33.23,65000.0,19.7199,19.7377,19.7199,19.7199,65000.0
2006-06-29 13:20:00,33.22,33.25,33.22,33.23,95000.0,19.714,19.7318,19.714,19.7199,95000.0
2006-06-29 13:30:00,33.24,33.25,33.23,33.24,47800.0,19.7258,19.7318,19.7199,19.7258,47800.0
2006-06-29 13:40:00,33.24,33.33,33.21,33.22,77200.0,19.7258,19.7792,19.708,19.714,77200.0
2006-06-29 13:50:00,33.22,33.24,33.21,33.24,89600.0,19.714,19.7258,19.708,19.7258,89600.0
2006-06-29 14:00:00,33.24,33.33,33.23,33.33,209200.0,19.7258,19.7792,19.7199,19.7792,209200.0
2006-06-29 14:10:00,33.33,33.52,33.26,33.5,452000.0,19.7792,19.892,19.7377,19.8801,452000.0
2006-06-29 14:20:00,33.52,33.76,33.52,33.72,805000.0,19.892,20.0344,19.892,20.0107,805000.0
2006-06-29 14:30:00,33.72,33.74,33.68,33.71,514200.0,20.0107,20.0226,19.9869,20.0047,514200.0
2006-06-29 14:40:00,33.71,33.89,33.69,33.87,419400.0,20.0047,20.1116,19.9929,20.0997,419400.0
2006-06-29 14:50:00,33.85,33.88,33.79,33.83,561400.0,20.0878,20.1056,20.0522,20.076,561400.0
2006-06-29 15:00:00,33.82,33.83,33.73,33.78,298400.0,20.07,20.076,20.0166,20.0463,298400.0
2006-06-29 15:10:00,33.79,33.81,33.67,33.72,481000.0,20.0522,20.0641,19.981,20.0107,481000.0
2006-06-29 15:20:00,33.72,33.76,33.67,33.74,288000.0,20.0107,20.0344,19.981,20.0226,288000.0
2006-06-29 15:30:00,33.75,33.75,33.67,33.69,413600.0,20.0285,20.0285,19.981,19.9929,413600.0
2006-06-29 15:40:00,33.68,33.7,33.67,33.68,489600.0,19.9869,19.9988,19.981,19.9869,489600.0
2006-06-29 15:50:00,33.68,33.69,33.68,33.69,711000.0,19.9869,19.9929,19.9869,19.9929,711000.0
2006-06-30 09:30:00,33.71,33.92,33.71,33.83,368800.0,20.0047,20.1294,20.0047,20.076,368800.0
2006-06-30 09:40:00,33.84,33.96,33.84,33.96,322200.0,20.0819,20.1531,20.0819,20.1531,322200.0
2006-06-30 09:50:00,33.96,33.96,33.88,33.88,256600.0,20.1531,20.1531,20.1056,20.1056,256600.0
2006-06-30 10:00:00,33.87,33.88,33.74,33.79,379200.0,20.0997,20.1056,20.0226,20.0522,379200.0
2006-06-30 10:10:00,33.79,33.79,33.69,33.7,237000.0,20.0522,20.0522,19.9929,19.9988,237000.0
2006-06-30 10:20:00,33.68,33.8,33.68,33.8,155000.0,19.9869,20.0582,19.9869,20.0582,155000.0
2006-06-30 10:30:00,33.8,33.82,33.75,33.81,203800.0,20.0582,20.07,20.0285,20.0641,203800.0
2006-06-30 10:40:00,33.82,33.82,33.68,33.68,101000.0,20.07,20.07,19.9869,19.9869,101000.0
2006-06-30 10:50:00,33.68,33.73,33.67,33.72,96800.0,19.9869,20.0166,19.981,20.0107,96800.0
2006-06-30 11:00:00,33.72,33.74,33.66,33.68,126600.0,20.0107,20.0226,19.9751,19.9869,126600.0
2006-06-30 11:10:00,33.69,33.69,33.64,33.64,149200.0,19.9929,19.9929,19.9632,19.9632,149200.0
2006-06-30 11:20:00,33.64,33.67,33.63,33.63,100800.0,19.9632,19.981,19.9573,19.9573,100800.0
2006-06-30 11:30:00,33.64,33.69,33.63,33.66,76600.0,19.9632,19.9929,19.9573,19.9751,76600.0
2006-06-30 11:40:00,33.66,33.67,33.64,33.64,46800.0,19.9751,19.981,19.9632,19.9632,46800.0
2006-06-30 11:50:00,33.64,33.68,33.63,33.66,97400.0,19.9632,19.9869,19.9573,19.9751,97400.0
2006-06-30 12:00:00,33.65,33.66,33.62,33.66,82400.0,19.9691,19.9751,19.9513,19.9751,82400.0
2006-06-30 12:10:00,33.66,33.67,33.63,33.64,57200.0,19.9751,19.981,19.9573,19.9632,57200.0
2006-06-30 12:20:00,33.65,33.66,33.63,33.66,68200.0,19.9691,19.9751,19.9573,19.9751,68200.0
2006-06-30 12:30:00,33.66,33.67,33.63,33.64,53400.0,19.9751,19.981,19.9573,19.9632,53400.0
2006-06-30 12:40:00,33.64,33.66,33.62,33.62,51800.0,19.9632,19.9751,19.9513,19.9513,51800.0
2006-06-30 12:50:00,33.62,33.62,33.58,33.59,109000.0,19.9513,19.9513,19.9276,19.9335,109000.0
2006-06-30 13:00:00,33.59,33.6,33.58,33.59,103000.0,19.9335,19.9395,19.9276,19.9335,103000.0
2006-06-30 13:10:00,33.59,33.6,33.56,33.6,181400.0,19.9335,19.9395,19.9157,19.9395,181400.0
2006-06-30 13:20:00,33.6,33.6,33.58,33.59,97600.0,19.9395,19.9395,19.9276,19.9335,97600.0
2006-06-30 13:30:00,33.59,33.62,33.58,33.62,98800.0,19.9335,19.9513,19.9276,19.9513,98800.0
2006-06-30 13:40:00,33.62,33.63,33.6,33.61,96000.0,19.9513,19.9573,19.9395,19.9454,96000.0
2006-06-30 13:50:00,33.61,33.62,33.58,33.58,124200.0,19.9454,19.9513,19.9276,19.9276,124200.0
2006-06-30 14:00:00,33.58,33.6,33.57,33.6,119000.0,19.9276,19.9395,19.9217,19.9395,119000.0
2006-06-30 14:10:00,33.6,33.63,33.6,33.63,83600.0,19.9395,19.9573,19.9395,19.9573,83600.0
2006-06-30 14:20:00,33.63,33.63,33.61,33.63,86200.0,19.9573,19.9573,19.9454,19.9573,86200.0
2006-06-30 14:30:00,33.63,33.65,33.61,33.62,97400.0,19.9573,19.9691,19.9454,19.9513,97400.0
2006-06-30 14:40:00,33.62,33.66,33.62,33.65,101200.0,19.9513,19.9751,19.9513,19.9691,101200.0
2006-06-30 14:50:00,33.65,33.69,33.65,33.67,98400.0,19.9691,19.9929,19.9691,19.981,98400.0
2006-06-30 15:00:00,33.67,33.67,33.63,33.65,69800.0,19.981,19.981,19.9573,19.9691,69800.0
2006-06-30 15:10:00,33.65,33.65,33.58,33.6,131600.0,19.9691,19.9691,19.9276,19.9395,131600.0
2006-06-30 15:20:00,33.6,33.6,33.56,33.58,277400.0,19.9395,19.9395,19.9157,19.9276,277400.0
2006-06-30 15:30:00,33.57,33.58,33.55,33.55,207400.0,19.9217,19.9276,19.9098,19.9098,207400.0
2006-06-30 15:40:00,33.55,33.58,33.53,33.56,259000.0,19.9098,19.9276,19.8979,19.9157,259000.0
2006-06-30 15:50:00,33.56,33.58,33.54,33.54,690200.0,19.9157,19.9276,19.9039,19.9039,690200.0
2006-07-03 09:30:00,33.56,33.56,33.46,33.52,335600.0,19.9157,19.9157,19.8564,19.892,335600.0
2006-07-03 09:40:00,33.52,33.58,33.52,33.54,168800.0,19.892,19.9276,19.892,19.9039,168800.0
2006-07-03 09:50:00,33.53,33.57,33.52,33.52,137400.0,19.8979,19.9217,19.892,19.892,137400.0
2006-07-03 10:00:00,33.52,33.56,33.48,33.55,116200.0,19.892,19.9157,19.8683,19.9098,116200.0
2006-07-03 10:10:00,33.56,33.62,33.54,33.6,109800.0,19.9157,19.9513,19.9039,19.9395,109800.0
2006-07-03 10:20:00,33.59,33.6,33.57,33.6,86600.0,19.9335,19.9395,19.9217,19.9395,86600.0
2006-07-03 10:30:00,33.6,33.68,33.59,33.68,110800.0,19.9395,19.9869,19.9335,19.9869,110800.0
2006-07-03 10:40:00,33.68,33.68,33.65,33.67,89200.0,19.9869,19.9869,19.9691,19.981,89200.0
2006-07-03 10:50:00,33.66,33.71,33.63,33.63,140800.0,19.9751,20.0047,19.9573,19.9573,140800.0
2006-07-03 11:00:00,33.63,33.65,33.62,33.63,91000.0,19.9573,19.9691,19.9513,19.9573,91000.0
2006-07-03 11:10:00,33.63,33.68,33.63,33.68,115800.0,19.9573,19.9869,19.9573,19.9869,115800.0
2006-07-03 11:20:00,33.68,33.68,33.65,33.66,42800.0,19.9869,19.9869,19.9691,19.9751,42800.0
2006-07-03 11:30:00,33.66,33.67,33.65,33.67,54200.0,19.9751,19.981,19.9691,19.981,54200.0
2006-07-03 11:40:00,33.67,33.73,33.66,33.69,108400.0,19.981,20.0166,19.9751,19.9929,108400.0
2006-07-03 11:50:00,33.69,33.7,33.67,33.67,76000.0,19.9929,19.9988,19.981,19.981,76000.0
2006-07-03 12:00:00,33.66,33.7,33.5,33.7,117400.0,19.9751,19.9988,19.8801,19.9988,117400.0
2006-07-03 12:10:00,33.7,33.74,33.69,33.73,69600.0,19.9988,20.0226,19.9929,20.0166,69600.0
2006-07-03 12:20:00,33.73,33.74,33.7,33.71,238600.0,20.0166,20.0226,19.9988,20.0047,238600.0
2006-07-03 12:30:00,33.72,33.73,33.7,33.73,157800.0,20.0107,20.0166,19.9988,20.0166,157800.0
2006-07-03 12:40:00,33.73,33.73,33.72,33.72,151600.0,20.0166,20.0166,20.0107,20.0107,151600.0
2006-07-03 12:50:00,33.72,33.73,33.69,33.72,258800.0,20.0107,20.0166,19.9929,20.0107,258800.0
2006-07-03 13:00:00,33.72,33.72,33.72,33.72,65600.0,20.0107,20.0107,20.0107,20.0107,65600.0
2006-07-03 13:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 13:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 14:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:00:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:10:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:20:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:30:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:40:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-03 15:50:00,33.72,33.72,33.72,33.72,0.0,20.0107,20.0107,20.0107,20.0107,0.0
2006-07-05 09:30:00,33.65,33.66,33.41,33.42,432400.0,19.9691,19.9751,19.8267,19.8327,432400.0
2006-07-05 09:40:00,33.42,33.45,33.39,33.43,245600.0,19.8327,19.8505,19.8148,19.8386,245600.0
2006-07-05 09:50:00,33.43,33.46,33.42,33.44,200400.0,19.8386,19.8564,19.8327,19.8445,200400.0
2006-07-05 10:00:00,33.45,33.45,33.42,33.43,178200.0,19.8505,19.8505,19.8327,19.8386,178200.0
2006-07-05 10:10:00,33.43,33.43,33.38,33.41,249600.0,19.8386,19.8386,19.8089,19.8267,249600.0
2006-07-05 10:20:00,33.4,33.4,33.35,33.4,244200.0,19.8208,19.8208,19.7911,19.8208,244200.0
2006-07-05 10:30:00,33.39,33.44,33.38,33.39,183000.0,19.8148,19.8445,19.8089,19.8148,183000.0
2006-07-05 10:40:00,33.38,33.41,33.37,33.39,236600.0,19.8089,19.8267,19.803,19.8148,236600.0
2006-07-05 10:50:00,33.39,33.41,33.38,33.4,146600.0,19.8148,19.8267,19.8089,19.8208,146600.0
2006-07-05 11:00:00,33.4,33.43,33.38,33.41,157800.0,19.8208,19.8386,19.8089,19.8267,157800.0
2006-07-05 11:10:00,33.41,33.42,33.38,33.42,183400.0,19.8267,19.8327,19.8089,19.8327,183400.0
2006-07-05 11:20:00,33.42,33.43,33.37,33.38,93400.0,19.8327,19.8386,19.803,19.8089,93400.0
2006-07-05 11:30:00,33.38,33.45,33.38,33.45,150600.0,19.8089,19.8505,19.8089,19.8505,150600.0
2006-07-05 11:40:00,33.45,33.46,33.42,33.43,132400.0,19.8505,19.8564,19.8327,19.8386,132400.0
2006-07-05 11:50:00,33.43,33.51,33.43,33.49,162800.0,19.8386,19.8861,19.8386,19.8742,162800.0
2006-07-05 12:00:00,33.49,33.49,33.46,33.48,61200.0,19.8742,19.8742,19.8564,19.8683,61200.0
2006-07-05 12:10:00,33.47,33.49,33.44,33.44,93000.0,19.8623,19.8742,19.8445,19.8445,93000.0
2006-07-05 12:20:00,33.44,33.44,33.4,33.41,85800.0,19.8445,19.8445,19.8208,19.8267,85800.0
2006-07-05 12:30:00,33.42,33.42,33.38,33.4,97600.0,19.8327,19.8327,19.8089,19.8208,97600.0
2006-07-05 12:40:00,33.4,33.41,33.38,33.4,71200.0,19.8208,19.8267,19.8089,19.8208,71200.0
2006-07-05 12:50:00,33.4,33.4,33.38,33.39,60400.0,19.8208,19.8208,19.8089,19.8148,60400.0
2006-07-05 13:00:00,33.38,33.41,33.38,33.41,151400.0,19.8089,19.8267,19.8089,19.8267,151400.0
2006-07-05 13:10:00,33.41,33.47,33.39,33.46,137000.0,19.8267,19.8623,19.8148,19.8564,137000.0
2006-07-05 13:20:00,33.46,33.47,33.42,33.42,105000.0,19.8564,19.8623,19.8327,19.8327,105000.0
2006-07-05 13:30:00,33.42,33.49,33.42,33.47,157800.0,19.8327,19.8742,19.8327,19.8623,157800.0
2006-07-05 13:40:00,33.47,33.48,33.46,33.47,190400.0,19.8623,19.8683,19.8564,19.8623,190400.0
2006-07-05 13:50:00,33.47,33.49,33.46,33.48,115200.0,19.8623,19.8742,19.8564,19.8683,115200.0
2006-07-05 14:00:00,33.48,33.49,33.46,33.47,66000.0,19.8683,19.8742,19.8564,19.8623,66000.0
2006-07-05 14:10:00,33.47,33.49,33.44,33.47,137400.0,19.8623,19.8742,19.8445,19.8623,137400.0
2006-07-05 14:20:00,33.47,33.48,33.45,33.45,65800.0,19.8623,19.8683,19.8505,19.8505,65800.0
2006-07-05 14:30:00,33.46,33.52,33.44,33.49,156600.0,19.8564,19.892,19.8445,19.8742,156600.0
2006-07-05 14:40:00,33.49,33.53,33.49,33.51,108800.0,19.8742,19.8979,19.8742,19.8861,108800.0
2006-07-05 14:50:00,33.51,33.52,33.49,33.51,110400.0,19.8861,19.892,19.8742,19.8861,110400.0
2006-07-05 15:00:00,33.51,33.51,33.44,33.45,121600.0,19.8861,19.8861,19.8445,19.8505,121600.0
2006-07-05 15:10:00,33.44,33.46,33.39,33.4,152200.0,19.8445,19.8564,19.8148,19.8208,152200.0
2006-07-05 15:20:00,33.39,33.44,33.39,33.42,131800.0,19.8148,19.8445,19.8148,19.8327,131800.0
2006-07-05 15:30:00,33.42,33.43,33.38,33.42,195800.0,19.8327,19.8386,19.8089,19.8327,195800.0
2006-07-05 15:40:00,33.42,33.46,33.38,33.45,231800.0,19.8327,19.8564,19.8089,19.8505,231800.0
2006-07-05 15:50:00,33.45,33.45,33.42,33.43,361200.0,19.8505,19.8505,19.8327,19.8386,361200.0
2006-07-06 09:30:00,33.47,33.65,33.46,33.57,277200.0,19.8623,19.9691,19.8564,19.9217,277200.0
2006-07-06 09:40:00,33.56,33.62,33.52,33.59,172800.0,19.9157,19.9513,19.892,19.9335,172800.0
2006-07-06 09:50:00,33.59,33.6,33.56,33.59,97200.0,19.9335,19.9395,19.9157,19.9335,97200.0
2006-07-06 10:00:00,33.58,33.6,33.56,33.6,124000.0,19.9276,19.9395,19.9157,19.9395,124000.0
2006-07-06 10:10:00,33.6,33.68,33.6,33.66,128200.0,19.9395,19.9869,19.9395,19.9751,128200.0
2006-07-06 10:20:00,33.65,33.69,33.65,33.65,110400.0,19.9691,19.9929,19.9691,19.9691,110400.0
2006-07-06 10:30:00,33.66,33.71,33.65,33.7,148400.0,19.9751,20.0047,19.9691,19.9988,148400.0
2006-07-06 10:40:00,33.69,33.7,33.63,33.63,169000.0,19.9929,19.9988,19.9573,19.9573,169000.0
2006-07-06 10:50:00,33.62,33.67,33.62,33.62,197800.0,19.9513,19.981,19.9513,19.9513,197800.0
2006-07-06 11:00:00,33.62,33.66,33.6,33.64,112600.0,19.9513,19.9751,19.9395,19.9632,112600.0
2006-07-06 11:10:00,33.63,33.69,33.63,33.64,122600.0,19.9573,19.9929,19.9573,19.9632,122600.0
2006-07-06 11:20:00,33.63,33.65,33.61,33.63,92400.0,19.9573,19.9691,19.9454,19.9573,92400.0
2006-07-06 11:30:00,33.62,33.63,33.6,33.63,122000.0,19.9513,19.9573,19.9395,19.9573,122000.0
2006-07-06 11:40:00,33.63,33.66,33.62,33.65,254800.0,19.9573,19.9751,19.9513,19.9691,254800.0
2006-07-06 11:50:00,33.65,33.66,33.62,33.65,106400.0,19.9691,19.9751,19.9513,19.9691,106400.0
2006-07-06 12:00:00,33.65,33.66,33.63,33.63,133400.0,19.9691,19.9751,19.9573,19.9573,133400.0
2006-07-06 12:10:00,33.64,33.64,33.6,33.61,166400.0,19.9632,19.9632,19.9395,19.9454,166400.0
2006-07-06 12:20:00,33.6,33.6,33.55,33.56,111600.0,19.9395,19.9395,19.9098,19.9157,111600.0
2006-07-06 12:30:00,33.55,33.59,33.55,33.59,62600.0,19.9098,19.9335,19.9098,19.9335,62600.0
2006-07-06 12:40:00,33.58,33.6,33.57,33.58,70200.0,19.9276,19.9395,19.9217,19.9276,70200.0
2006-07-06 12:50:00,33.58,33.65,33.58,33.62,146000.0,19.9276,19.9691,19.9276,19.9513,146000.0
2006-07-06 13:00:00,33.62,33.65,33.62,33.63,109600.0,19.9513,19.9691,19.9513,19.9573,109600.0
2006-07-06 13:10:00,33.64,33.66,33.61,33.62,81200.0,19.9632,19.9751,19.9454,19.9513,81200.0
2006-07-06 13:20:00,33.62,33.63,33.6,33.6,72600.0,19.9513,19.9573,19.9395,19.9395,72600.0
2006-07-06 13:30:00,33.6,33.63,33.6,33.63,98400.0,19.9395,19.9573,19.9395,19.9573,98400.0
2006-07-06 13:40:00,33.63,33.69,33.63,33.67,112000.0,19.9573,19.9929,19.9573,19.981,112000.0
2006-07-06 13:50:00,33.67,33.67,33.62,33.62,56200.0,19.981,19.981,19.9513,19.9513,56200.0
2006-07-06 14:00:00,33.62,33.62,33.59,33.6,92200.0,19.9513,19.9513,19.9335,19.9395,92200.0
2006-07-06 14:10:00,33.6,33.6,33.56,33.58,115200.0,19.9395,19.9395,19.9157,19.9276,115200.0
2006-07-06 14:20:00,33.58,33.6,33.57,33.59,94800.0,19.9276,19.9395,19.9217,19.9335,94800.0
2006-07-06 14:30:00,33.59,33.6,33.55,33.6,160600.0,19.9335,19.9395,19.9098,19.9395,160600.0
2006-07-06 14:40:00,33.6,33.63,33.6,33.63,131200.0,19.9395,19.9573,19.9395,19.9573,131200.0
2006-07-06 14:50:00,33.63,33.65,33.6,33.6,99800.0,19.9573,19.9691,19.9395,19.9395,99800.0
2006-07-06 15:00:00,33.6,33.65,33.6,33.63,147200.0,19.9395,19.9691,19.9395,19.9573,147200.0
2006-07-06 15:10:00,33.63,33.66,33.63,33.63,119800.0,19.9573,19.9751,19.9573,19.9573,119800.0
2006-07-06 15:20:00,33.63,33.66,33.63,33.63,133000.0,19.9573,19.9751,19.9573,19.9573,133000.0
2006-07-06 15:30:00,33.63,33.69,33.61,33.69,271800.0,19.9573,19.9929,19.9454,19.9929,271800.0
2006-07-06 15:40:00,33.69,33.76,33.69,33.74,343600.0,19.9929,20.0344,19.9929,20.0226,343600.0
2006-07-06 15:50:00,33.74,33.76,33.74,33.76,564600.0,20.0226,20.0344,20.0226,20.0344,564600.0
2006-07-07 09:30:00,33.77,33.85,33.65,33.84,342400.0,20.0404,20.0878,19.9691,20.0819,342400.0
2006-07-07 09:40:00,33.84,33.98,33.83,33.85,250200.0,20.0819,20.165,20.076,20.0878,250200.0
2006-07-07 09:50:00,33.86,33.91,33.82,33.85,195400.0,20.0938,20.1234,20.07,20.0878,195400.0
2006-07-07 10:00:00,33.85,33.87,33.82,33.85,152800.0,20.0878,20.0997,20.07,20.0878,152800.0
2006-07-07 10:10:00,33.85,33.9,33.84,33.87,125200.0,20.0878,20.1175,20.0819,20.0997,125200.0
2006-07-07 10:20:00,33.88,33.9,33.84,33.87,235800.0,20.1056,20.1175,20.0819,20.0997,235800.0
2006-07-07 10:30:00,33.87,33.92,33.8,33.85,129600.0,20.0997,20.1294,20.0582,20.0878,129600.0
2006-07-07 10:40:00,33.85,33.88,33.82,33.86,98600.0,20.0878,20.1056,20.07,20.0938,98600.0
2006-07-07 10:50:00,33.86,33.9,33.85,33.88,137400.0,20.0938,20.1175,20.0878,20.1056,137400.0
2006-07-07 11:00:00,33.88,33.92,33.85,33.89,185200.0,20.1056,20.1294,20.0878,20.1116,185200.0
2006-07-07 11:10:00,33.9,33.92,33.85,33.91,449600.0,20.1175,20.1294,20.0878,20.1234,449600.0
2006-07-07 11:20:00,33.91,33.91,33.89,33.9,160400.0,20.1234,20.1234,20.1116,20.1175,160400.0
2006-07-07 11:30:00,33.9,34.0,33.88,34.0,239200.0,20.1175,20.1768,20.1056,20.1768,239200.0
2006-07-07 11:40:00,34.0,34.01,33.99,34.01,207600.0,20.1768,20.1828,20.1709,20.1828,207600.0
2006-07-07 11:50:00,34.0,34.03,33.99,34.02,202800.0,20.1768,20.1946,20.1709,20.1887,202800.0
2006-07-07 12:00:00,34.02,34.04,34.01,34.01,100600.0,20.1887,20.2006,20.1828,20.1828,100600.0
2006-07-07 12:10:00,34.01,34.07,34.01,34.07,377800.0,20.1828,20.2184,20.1828,20.2184,377800.0
2006-07-07 12:20:00,34.07,34.15,34.07,34.15,467800.0,20.2184,20.2659,20.2184,20.2659,467800.0
2006-07-07 12:30:00,34.15,34.23,34.15,34.21,334200.0,20.2659,20.3133,20.2659,20.3015,334200.0
2006-07-07 12:40:00,34.21,34.22,34.17,34.19,169000.0,20.3015,20.3074,20.2777,20.2896,169000.0
2006-07-07 12:50:00,34.18,34.22,34.18,34.21,333000.0,20.2837,20.3074,20.2837,20.3015,333000.0
2006-07-07 13:00:00,34.21,34.22,34.18,34.21,236400.0,20.3015,20.3074,20.2837,20.3015,236400.0
2006-07-07 13:10:00,34.22,34.22,34.12,34.13,307200.0,20.3074,20.3074,20.2481,20.254,307200.0
2006-07-07 13:20:00,34.13,34.18,34.13,34.16,119000.0,20.254,20.2837,20.254,20.2718,119000.0
2006-07-07 13:30:00,34.16,34.21,34.13,34.17,119400.0,20.2718,20.3015,20.254,20.2777,119400.0
2006-07-07 13:40:00,34.18,34.19,34.13,34.15,120400.0,20.2837,20.2896,20.254,20.2659,120400.0
2006-07-07 13:50:00,34.15,34.17,34.13,34.16,148800.0,20.2659,20.2777,20.254,20.2718,148800.0
2006-07-07 14:00:00,34.16,34.21,34.15,34.2,137800.0,20.2718,20.3015,20.2659,20.2955,137800.0
2006-07-07 14:10:00,34.2,34.21,34.19,34.2,130400.0,20.2955,20.3015,20.2896,20.2955,130400.0
2006-07-07 14:20:00,34.2,34.24,34.19,34.24,254600.0,20.2955,20.3193,20.2896,20.3193,254600.0
2006-07-07 14:30:00,34.23,34.26,34.18,34.19,539000.0,20.3133,20.3311,20.2837,20.2896,539000.0
2006-07-07 14:40:00,34.19,34.19,34.05,34.08,279000.0,20.2896,20.2896,20.2065,20.2243,279000.0
2006-07-07 14:50:00,34.08,34.15,34.06,34.1,481200.0,20.2243,20.2659,20.2125,20.2362,481200.0
2006-07-07 15:00:00,34.1,34.1,34.05,34.08,272200.0,20.2362,20.2362,20.2065,20.2243,272200.0
2006-07-07 15:10:00,34.09,34.1,34.03,34.09,256000.0,20.2303,20.2362,20.1946,20.2303,256000.0
2006-07-07 15:20:00,34.09,34.1,34.02,34.04,289400.0,20.2303,20.2362,20.1887,20.2006,289400.0
2006-07-07 15:30:00,34.04,34.07,34.03,34.06,299600.0,20.2006,20.2184,20.1946,20.2125,299600.0
2006-07-07 15:40:00,34.07,34.1,34.01,34.07,428000.0,20.2184,20.2362,20.1828,20.2184,428000.0
2006-07-07 15:50:00,34.07,34.09,34.06,34.07,452000.0,20.2184,20.2303,20.2125,20.2184,452000.0
2006-07-10 09:30:00,34.18,34.19,34.12,34.12,219000.0,20.2837,20.2896,20.2481,20.2481,219000.0
2006-07-10 09:40:00,34.13,34.21,34.12,34.18,173800.0,20.254,20.3015,20.2481,20.2837,173800.0
2006-07-10 09:50:00,34.18,34.21,34.1,34.13,115000.0,20.2837,20.3015,20.2362,20.254,115000.0
2006-07-10 10:00:00,34.13,34.2,34.12,34.18,124400.0,20.254,20.2955,20.2481,20.2837,124400.0
2006-07-10 10:10:00,34.17,34.19,34.13,34.13,71400.0,20.2777,20.2896,20.254,20.254,71400.0
2006-07-10 10:20:00,34.13,34.16,34.1,34.15,89600.0,20.254,20.2718,20.2362,20.2659,89600.0
2006-07-10 10:30:00,34.15,34.16,34.09,34.1,68800.0,20.2659,20.2718,20.2303,20.2362,68800.0
2006-07-10 10:40:00,34.1,34.18,34.1,34.18,86600.0,20.2362,20.2837,20.2362,20.2837,86600.0
2006-07-10 10:50:00,34.18,34.24,34.18,34.22,184000.0,20.2837,20.3193,20.2837,20.3074,184000.0
2006-07-10 11:00:00,34.23,34.23,34.19,34.2,74800.0,20.3133,20.3133,20.2896,20.2955,74800.0
2006-07-10 11:10:00,34.2,34.23,34.19,34.19,88000.0,20.2955,20.3133,20.2896,20.2896,88000.0
2006-07-10 11:20:00,34.19,34.23,34.12,34.22,97200.0,20.2896,20.3133,20.2481,20.3074,97200.0
2006-07-10 11:30:00,34.23,34.24,34.18,34.22,94200.0,20.3133,20.3193,20.2837,20.3074,94200.0
2006-07-10 11:40:00,34.22,34.26,34.21,34.25,48600.0,20.3074,20.3311,20.3015,20.3252,48600.0
2006-07-10 11:50:00,34.25,34.26,34.23,34.24,68400.0,20.3252,20.3311,20.3133,20.3193,68400.0
2006-07-10 12:00:00,34.23,34.23,34.13,34.13,89000.0,20.3133,20.3133,20.254,20.254,89000.0
2006-07-10 12:10:00,34.14,34.2,34.13,34.2,84800.0,20.2599,20.2955,20.254,20.2955,84800.0
2006-07-10 12:20:00,34.2,34.23,34.19,34.21,69200.0,20.2955,20.3133,20.2896,20.3015,69200.0
2006-07-10 12:30:00,34.2,34.24,34.19,34.24,66400.0,20.2955,20.3193,20.2896,20.3193,66400.0
2006-07-10 12:40:00,34.24,34.25,34.22,34.23,44800.0,20.3193,20.3252,20.3074,20.3133,44800.0
2006-07-10 12:50:00,34.23,34.24,34.18,34.19,43200.0,20.3133,20.3193,20.2837,20.2896,43200.0
2006-07-10 13:00:00,34.19,34.19,34.13,34.15,82400.0,20.2896,20.2896,20.254,20.2659,82400.0
2006-07-10 13:10:00,34.15,34.2,34.15,34.19,88800.0,20.2659,20.2955,20.2659,20.2896,88800.0
2006-07-10 13:20:00,34.19,34.21,34.15,34.16,81800.0,20.2896,20.3015,20.2659,20.2718,81800.0
2006-07-10 13:30:00,34.15,34.15,34.12,34.12,75200.0,20.2659,20.2659,20.2481,20.2481,75200.0
2006-07-10 13:40:00,34.13,34.15,34.12,34.15,119800.0,20.254,20.2659,20.2481,20.2659,119800.0
2006-07-10 13:50:00,34.15,34.15,34.12,34.13,107800.0,20.2659,20.2659,20.2481,20.254,107800.0
2006-07-10 14:00:00,34.13,34.25,34.12,34.16,317200.0,20.254,20.3252,20.2481,20.2718,317200.0
2006-07-10 14:10:00,34.16,34.17,34.13,34.15,146800.0,20.2718,20.2777,20.254,20.2659,146800.0
2006-07-10 14:20:00,34.15,34.19,34.13,34.13,119000.0,20.2659,20.2896,20.254,20.254,119000.0
2006-07-10 14:30:00,34.13,34.14,34.1,34.11,101000.0,20.254,20.2599,20.2362,20.2421,101000.0
2006-07-10 14:40:00,34.12,34.15,34.09,34.15,131400.0,20.2481,20.2659,20.2303,20.2659,131400.0
2006-07-10 14:50:00,34.13,34.16,34.13,34.15,130800.0,20.254,20.2718,20.254,20.2659,130800.0
2006-07-10 15:00:00,34.15,34.2,34.13,34.18,130600.0,20.2659,20.2955,20.254,20.2837,130600.0
2006-07-10 15:10:00,34.18,34.2,34.16,34.16,154600.0,20.2837,20.2955,20.2718,20.2718,154600.0
2006-07-10 15:20:00,34.16,34.2,34.15,34.19,143600.0,20.2718,20.2955,20.2659,20.2896,143600.0
2006-07-10 15:30:00,34.19,34.19,34.16,34.17,194400.0,20.2896,20.2896,20.2718,20.2777,194400.0
2006-07-10 15:40:00,34.17,34.19,34.16,34.16,256600.0,20.2777,20.2896,20.2718,20.2718,256600.0
2006-07-10 15:50:00,34.16,34.2,34.15,34.17,326400.0,20.2718,20.2955,20.2659,20.2777,326400.0
2006-07-11 09:30:00,34.1,34.17,33.95,34.01,410200.0,20.2362,20.2777,20.1472,20.1828,410200.0
2006-07-11 09:40:00,34.01,34.02,33.98,34.0,287800.0,20.1828,20.1887,20.165,20.1768,287800.0
2006-07-11 09:50:00,34.0,34.01,33.98,33.99,165600.0,20.1768,20.1828,20.165,20.1709,165600.0
2006-07-11 10:00:00,33.99,34.0,33.95,33.98,117400.0,20.1709,20.1768,20.1472,20.165,117400.0
2006-07-11 10:10:00,33.96,34.04,33.96,34.04,101200.0,20.1531,20.2006,20.1531,20.2006,101200.0
2006-07-11 10:20:00,34.04,34.06,34.0,34.01,56000.0,20.2006,20.2125,20.1768,20.1828,56000.0
2006-07-11 10:30:00,33.99,33.99,33.91,33.93,109600.0,20.1709,20.1709,20.1234,20.1353,109600.0
2006-07-11 10:40:00,33.94,33.95,33.88,33.94,72800.0,20.1412,20.1472,20.1056,20.1412,72800.0
2006-07-11 10:50:00,33.94,33.94,33.91,33.94,111400.0,20.1412,20.1412,20.1234,20.1412,111400.0
2006-07-11 11:00:00,33.93,33.96,33.91,33.96,56600.0,20.1353,20.1531,20.1234,20.1531,56600.0
2006-07-11 11:10:00,33.96,33.98,33.95,33.98,242600.0,20.1531,20.165,20.1472,20.165,242600.0
2006-07-11 11:20:00,33.98,34.0,33.96,34.0,85200.0,20.165,20.1768,20.1531,20.1768,85200.0
2006-07-11 11:30:00,34.0,34.02,33.99,34.02,94200.0,20.1768,20.1887,20.1709,20.1887,94200.0
2006-07-11 11:40:00,34.02,34.08,34.02,34.07,89800.0,20.1887,20.2243,20.1887,20.2184,89800.0
2006-07-11 11:50:00,34.07,34.1,34.06,34.1,108400.0,20.2184,20.2362,20.2125,20.2362,108400.0
2006-07-11 12:00:00,34.1,34.1,34.07,34.07,118800.0,20.2362,20.2362,20.2184,20.2184,118800.0
2006-07-11 12:10:00,34.07,34.15,34.07,34.15,122200.0,20.2184,20.2659,20.2184,20.2659,122200.0
2006-07-11 12:20:00,34.15,34.18,34.11,34.13,80400.0,20.2659,20.2837,20.2421,20.254,80400.0
2006-07-11 12:30:00,34.13,34.15,34.13,34.15,42200.0,20.254,20.2659,20.254,20.2659,42200.0
2006-07-11 12:40:00,34.15,34.15,34.1,34.13,90600.0,20.2659,20.2659,20.2362,20.254,90600.0
2006-07-11 12:50:00,34.13,34.14,34.12,34.14,39600.0,20.254,20.2599,20.2481,20.2599,39600.0
2006-07-11 13:00:00,34.13,34.17,34.13,34.16,315600.0,20.254,20.2777,20.254,20.2718,315600.0
2006-07-11 13:10:00,34.16,34.16,34.1,34.13,65400.0,20.2718,20.2718,20.2362,20.254,65400.0
2006-07-11 13:20:00,34.13,34.13,34.06,34.07,56400.0,20.254,20.254,20.2125,20.2184,56400.0
2006-07-11 13:30:00,34.07,34.07,34.02,34.02,52200.0,20.2184,20.2184,20.1887,20.1887,52200.0
2006-07-11 13:40:00,34.02,34.04,34.0,34.04,65000.0,20.1887,20.2006,20.1768,20.2006,65000.0
2006-07-11 13:50:00,34.04,34.1,34.04,34.09,117200.0,20.2006,20.2362,20.2006,20.2303,117200.0
2006-07-11 14:00:00,34.09,34.16,34.08,34.15,111400.0,20.2303,20.2718,20.2243,20.2659,111400.0
2006-07-11 14:10:00,34.16,34.21,34.14,34.19,176600.0,20.2718,20.3015,20.2599,20.2896,176600.0
2006-07-11 14:20:00,34.19,34.27,34.19,34.24,320000.0,20.2896,20.3371,20.2896,20.3193,320000.0
2006-07-11 14:30:00,34.25,34.28,34.24,34.25,301200.0,20.3252,20.343,20.3193,20.3252,301200.0
2006-07-11 14:40:00,34.24,34.28,34.24,34.27,220400.0,20.3193,20.343,20.3193,20.3371,220400.0
2006-07-11 14:50:00,34.27,34.3,34.26,34.28,158000.0,20.3371,20.3549,20.3311,20.343,158000.0
2006-07-11 15:00:00,34.28,34.35,34.27,34.34,267600.0,20.343,20.3845,20.3371,20.3786,267600.0
2006-07-11 15:10:00,34.34,34.41,34.34,34.38,254200.0,20.3786,20.4202,20.3786,20.4024,254200.0
2006-07-11 15:20:00,34.38,34.41,34.34,34.35,341400.0,20.4024,20.4202,20.3786,20.3845,341400.0
2006-07-11 15:30:00,34.35,34.42,34.34,34.41,201200.0,20.3845,20.4261,20.3786,20.4202,201200.0
2006-07-11 15:40:00,34.4,34.41,34.38,34.4,279400.0,20.4142,20.4202,20.4024,20.4142,279400.0
2006-07-11 15:50:00,34.41,34.44,34.39,34.43,849000.0,20.4202,20.438,20.4083,20.432,849000.0
2006-07-12 09:30:00,34.43,34.45,34.35,34.43,313000.0,20.432,20.4439,20.3845,20.432,313000.0
2006-07-12 09:40:00,34.43,34.49,34.41,34.48,335800.0,20.432,20.4676,20.4202,20.4617,335800.0
2006-07-12 09:50:00,34.48,34.48,34.42,34.44,497600.0,20.4617,20.4617,20.4261,20.438,497600.0
2006-07-12 10:00:00,34.44,34.5,34.42,34.5,201200.0,20.438,20.4736,20.4261,20.4736,201200.0
2006-07-12 10:10:00,34.5,34.57,34.48,34.54,241400.0,20.4736,20.5151,20.4617,20.4973,241400.0
2006-07-12 10:20:00,34.54,34.56,34.47,34.47,177800.0,20.4973,20.5092,20.4558,20.4558,177800.0
2006-07-12 10:30:00,34.47,34.48,34.43,34.43,271600.0,20.4558,20.4617,20.432,20.432,271600.0
2006-07-12 10:40:00,34.43,34.46,34.41,34.42,383800.0,20.432,20.4498,20.4202,20.4261,383800.0
2006-07-12 10:50:00,34.41,34.44,34.38,34.44,238600.0,20.4202,20.438,20.4024,20.438,238600.0
2006-07-12 11:00:00,34.44,34.48,34.41,34.47,383000.0,20.438,20.4617,20.4202,20.4558,383000.0
2006-07-12 11:10:00,34.47,34.47,34.41,34.44,205400.0,20.4558,20.4558,20.4202,20.438,205400.0
2006-07-12 11:20:00,34.44,34.45,34.43,34.44,202800.0,20.438,20.4439,20.432,20.438,202800.0
2006-07-12 11:30:00,34.44,34.49,34.43,34.46,136400.0,20.438,20.4676,20.432,20.4498,136400.0
2006-07-12 11:40:00,34.46,34.48,34.45,34.46,139200.0,20.4498,20.4617,20.4439,20.4498,139200.0
2006-07-12 11:50:00,34.47,34.48,34.45,34.47,59600.0,20.4558,20.4617,20.4439,20.4558,59600.0
2006-07-12 12:00:00,34.47,34.48,34.44,34.45,105600.0,20.4558,20.4617,20.438,20.4439,105600.0
2006-07-12 12:10:00,34.45,34.45,34.35,34.35,589800.0,20.4439,20.4439,20.3845,20.3845,589800.0
2006-07-12 12:20:00,34.35,34.42,34.33,34.37,392800.0,20.3845,20.4261,20.3727,20.3964,392800.0
2006-07-12 12:30:00,34.37,34.4,34.37,34.38,326600.0,20.3964,20.4142,20.3964,20.4024,326600.0
2006-07-12 12:40:00,34.38,34.43,34.38,34.43,242400.0,20.4024,20.432,20.4024,20.432,242400.0
2006-07-12 12:50:00,34.41,34.44,34.4,34.43,296000.0,20.4202,20.438,20.4142,20.432,296000.0
2006-07-12 13:00:00,34.43,34.43,34.3,34.33,289800.0,20.432,20.432,20.3549,20.3727,289800.0
2006-07-12 13:10:00,34.32,34.37,34.3,34.36,223200.0,20.3667,20.3964,20.3549,20.3905,223200.0
2006-07-12 13:20:00,34.36,34.43,34.35,34.38,210600.0,20.3905,20.432,20.3845,20.4024,210600.0
2006-07-12 13:30:00,34.38,34.38,34.31,34.34,180600.0,20.4024,20.4024,20.3608,20.3786,180600.0
2006-07-12 13:40:00,34.34,34.39,34.31,34.39,225200.0,20.3786,20.4083,20.3608,20.4083,225200.0
2006-07-12 13:50:00,34.39,34.42,34.34,34.36,437400.0,20.4083,20.4261,20.3786,20.3905,437400.0
2006-07-12 14:00:00,34.37,34.37,34.32,34.32,98400.0,20.3964,20.3964,20.3667,20.3667,98400.0
2006-07-12 14:10:00,34.32,34.34,34.27,34.28,154600.0,20.3667,20.3786,20.3371,20.343,154600.0
2006-07-12 14:20:00,34.29,34.29,34.22,34.24,140600.0,20.3489,20.3489,20.3074,20.3193,140600.0
2006-07-12 14:30:00,34.24,34.25,34.18,34.24,165400.0,20.3193,20.3252,20.2837,20.3193,165400.0
2006-07-12 14:40:00,34.24,34.25,34.18,34.19,106000.0,20.3193,20.3252,20.2837,20.2896,106000.0
2006-07-12 14:50:00,34.18,34.18,34.09,34.11,233600.0,20.2837,20.2837,20.2303,20.2421,233600.0
2006-07-12 15:00:00,34.1,34.12,34.07,34.09,270400.0,20.2362,20.2481,20.2184,20.2303,270400.0
2006-07-12 15:10:00,34.09,34.13,34.08,34.1,206600.0,20.2303,20.254,20.2243,20.2362,206600.0
2006-07-12 15:20:00,34.1,34.19,34.1,34.16,225200.0,20.2362,20.2896,20.2362,20.2718,225200.0
2006-07-12 15:30:00,34.15,34.16,34.08,34.1,428800.0,20.2659,20.2718,20.2243,20.2362,428800.0
2006-07-12 15:40:00,34.1,34.1,34.02,34.03,380000.0,20.2362,20.2362,20.1887,20.1946,380000.0
2006-07-12 15:50:00,34.03,34.07,34.02,34.06,399800.0,20.1946,20.2184,20.1887,20.2125,399800.0
2006-07-13 09:30:00,33.91,33.97,33.89,33.96,368400.0,20.1234,20.159,20.1116,20.1531,368400.0
2006-07-13 09:40:00,33.96,34.04,33.96,33.97,132000.0,20.1531,20.2006,20.1531,20.159,132000.0
2006-07-13 09:50:00,33.98,34.09,33.96,34.08,321600.0,20.165,20.2303,20.1531,20.2243,321600.0
2006-07-13 10:00:00,34.08,34.1,34.05,34.08,126600.0,20.2243,20.2362,20.2065,20.2243,126600.0
2006-07-13 10:10:00,34.08,34.11,34.04,34.05,227000.0,20.2243,20.2421,20.2006,20.2065,227000.0
2006-07-13 10:20:00,34.05,34.1,34.04,34.1,265800.0,20.2065,20.2362,20.2006,20.2362,265800.0
2006-07-13 10:30:00,34.1,34.1,34.02,34.06,332200.0,20.2362,20.2362,20.1887,20.2125,332200.0
2006-07-13 10:40:00,34.06,34.09,34.04,34.05,265400.0,20.2125,20.2303,20.2006,20.2065,265400.0
2006-07-13 10:50:00,34.05,34.06,33.97,33.97,181800.0,20.2065,20.2125,20.159,20.159,181800.0
2006-07-13 11:00:00,33.97,34.01,33.94,34.0,492000.0,20.159,20.1828,20.1412,20.1768,492000.0
2006-07-13 11:10:00,34.01,34.05,34.0,34.02,384800.0,20.1828,20.2065,20.1768,20.1887,384800.0
2006-07-13 11:20:00,34.02,34.15,34.02,34.12,227200.0,20.1887,20.2659,20.1887,20.2481,227200.0
2006-07-13 11:30:00,34.12,34.23,34.08,34.17,174800.0,20.2481,20.3133,20.2243,20.2777,174800.0
2006-07-13 11:40:00,34.17,34.18,34.08,34.1,127800.0,20.2777,20.2837,20.2243,20.2362,127800.0
2006-07-13 11:50:00,34.1,34.2,34.1,34.17,122600.0,20.2362,20.2955,20.2362,20.2777,122600.0
2006-07-13 12:00:00,34.17,34.2,34.12,34.18,164600.0,20.2777,20.2955,20.2481,20.2837,164600.0
2006-07-13 12:10:00,34.18,34.19,34.13,34.17,106800.0,20.2837,20.2896,20.254,20.2777,106800.0
2006-07-13 12:20:00,34.17,34.17,34.13,34.17,109000.0,20.2777,20.2777,20.254,20.2777,109000.0
2006-07-13 12:30:00,34.17,34.21,34.16,34.21,112000.0,20.2777,20.3015,20.2718,20.3015,112000.0
2006-07-13 12:40:00,34.21,34.26,34.21,34.22,224400.0,20.3015,20.3311,20.3015,20.3074,224400.0
2006-07-13 12:50:00,34.22,34.23,34.2,34.23,134000.0,20.3074,20.3133,20.2955,20.3133,134000.0
2006-07-13 13:00:00,34.23,34.26,34.16,34.16,210200.0,20.3133,20.3311,20.2718,20.2718,210200.0
2006-07-13 13:10:00,34.16,34.24,34.14,34.21,352400.0,20.2718,20.3193,20.2599,20.3015,352400.0
2006-07-13 13:20:00,34.21,34.23,34.16,34.17,172200.0,20.3015,20.3133,20.2718,20.2777,172200.0
2006-07-13 13:30:00,34.17,34.19,34.11,34.16,175600.0,20.2777,20.2896,20.2421,20.2718,175600.0
2006-07-13 13:40:00,34.16,34.22,34.13,34.19,253200.0,20.2718,20.3074,20.254,20.2896,253200.0
2006-07-13 13:50:00,34.18,34.22,34.17,34.18,421000.0,20.2837,20.3074,20.2777,20.2837,421000.0
2006-07-13 14:00:00,34.18,34.19,34.1,34.1,542800.0,20.2837,20.2896,20.2362,20.2362,542800.0
2006-07-13 14:10:00,34.1,34.15,34.07,34.11,391600.0,20.2362,20.2659,20.2184,20.2421,391600.0
2006-07-13 14:20:00,34.11,34.13,34.05,34.06,227800.0,20.2421,20.254,20.2065,20.2125,227800.0
2006-07-13 14:30:00,34.05,34.08,34.02,34.07,435400.0,20.2065,20.2243,20.1887,20.2184,435400.0
2006-07-13 14:40:00,34.07,34.1,34.04,34.06,183200.0,20.2184,20.2362,20.2006,20.2125,183200.0
2006-07-13 14:50:00,34.07,34.08,34.02,34.08,159600.0,20.2184,20.2243,20.1887,20.2243,159600.0
2006-07-13 15:00:00,34.08,34.08,33.99,34.07,637200.0,20.2243,20.2243,20.1709,20.2184,637200.0
2006-07-13 15:10:00,34.07,34.07,33.97,33.98,772400.0,20.2184,20.2184,20.159,20.165,772400.0
2006-07-13 15:20:00,33.98,34.05,33.97,34.04,666400.0,20.165,20.2065,20.159,20.2006,666400.0
2006-07-13 15:30:00,34.04,34.05,33.99,34.0,321800.0,20.2006,20.2065,20.1709,20.1768,321800.0
2006-07-13 15:40:00,34.01,34.06,34.0,34.05,276600.0,20.1828,20.2125,20.1768,20.2065,276600.0
2006-07-13 15:50:00,34.06,34.09,33.99,33.99,628600.0,20.2125,20.2303,20.1709,20.1709,628600.0
2006-07-14 09:30:00,33.99,34.4,33.94,33.96,363200.0,20.1709,20.4142,20.1412,20.1531,363200.0
2006-07-14 09:40:00,33.96,34.04,33.96,33.99,160600.0,20.1531,20.2006,20.1531,20.1709,160600.0
2006-07-14 09:50:00,34.0,34.04,33.98,33.99,163000.0,20.1768,20.2006,20.165,20.1709,163000.0
2006-07-14 10:00:00,34.0,34.05,33.9,33.9,237000.0,20.1768,20.2065,20.1175,20.1175,237000.0
2006-07-14 10:10:00,33.9,34.04,33.88,34.02,317200.0,20.1175,20.2006,20.1056,20.1887,317200.0
2006-07-14 10:20:00,34.01,34.05,33.96,34.03,182400.0,20.1828,20.2065,20.1531,20.1946,182400.0
2006-07-14 10:30:00,34.03,34.06,34.0,34.04,225600.0,20.1946,20.2125,20.1768,20.2006,225600.0
2006-07-14 10:40:00,34.05,34.07,34.02,34.03,112000.0,20.2065,20.2184,20.1887,20.1946,112000.0
2006-07-14 10:50:00,34.02,34.03,33.96,33.97,134000.0,20.1887,20.1946,20.1531,20.159,134000.0
2006-07-14 11:00:00,33.96,33.97,33.85,33.95,191400.0,20.1531,20.159,20.0878,20.1472,191400.0
2006-07-14 11:10:00,33.95,33.95,33.84,33.87,237800.0,20.1472,20.1472,20.0819,20.0997,237800.0
2006-07-14 11:20:00,33.88,33.95,33.87,33.91,324800.0,20.1056,20.1472,20.0997,20.1234,324800.0
2006-07-14 11:30:00,33.91,33.93,33.8,33.85,169800.0,20.1234,20.1353,20.0582,20.0878,169800.0
2006-07-14 11:40:00,33.84,33.88,33.79,33.79,144000.0,20.0819,20.1056,20.0522,20.0522,144000.0
2006-07-14 11:50:00,33.79,33.82,33.75,33.81,326000.0,20.0522,20.07,20.0285,20.0641,326000.0
2006-07-14 12:00:00,33.81,33.84,33.8,33.84,129400.0,20.0641,20.0819,20.0582,20.0819,129400.0
2006-07-14 12:10:00,33.84,33.87,33.81,33.87,149000.0,20.0819,20.0997,20.0641,20.0997,149000.0
2006-07-14 12:20:00,33.87,33.88,33.83,33.85,198600.0,20.0997,20.1056,20.076,20.0878,198600.0
2006-07-14 12:30:00,33.85,33.92,33.85,33.92,114800.0,20.0878,20.1294,20.0878,20.1294,114800.0
2006-07-14 12:40:00,33.91,33.96,33.9,33.91,262400.0,20.1234,20.1531,20.1175,20.1234,262400.0
2006-07-14 12:50:00,33.9,33.93,33.88,33.92,101600.0,20.1175,20.1353,20.1056,20.1294,101600.0
2006-07-14 13:00:00,33.92,33.93,33.88,33.88,111800.0,20.1294,20.1353,20.1056,20.1056,111800.0
2006-07-14 13:10:00,33.88,33.9,33.88,33.88,107200.0,20.1056,20.1175,20.1056,20.1056,107200.0
2006-07-14 13:20:00,33.88,33.96,33.87,33.92,228600.0,20.1056,20.1531,20.0997,20.1294,228600.0
2006-07-14 13:30:00,33.92,33.97,33.9,33.97,343800.0,20.1294,20.159,20.1175,20.159,343800.0
2006-07-14 13:40:00,33.97,33.97,33.9,33.94,157200.0,20.159,20.159,20.1175,20.1412,157200.0
2006-07-14 13:50:00,33.93,33.99,33.93,33.93,179800.0,20.1353,20.1709,20.1353,20.1353,179800.0
2006-07-14 14:00:00,33.93,33.96,33.92,33.93,191200.0,20.1353,20.1531,20.1294,20.1353,191200.0
2006-07-14 14:10:00,33.93,33.97,33.9,33.94,231400.0,20.1353,20.159,20.1175,20.1412,231400.0
2006-07-14 14:20:00,33.92,33.92,33.85,33.88,211000.0,20.1294,20.1294,20.0878,20.1056,211000.0
2006-07-14 14:30:00,33.88,33.92,33.87,33.87,79600.0,20.1056,20.1294,20.0997,20.0997,79600.0
2006-07-14 14:40:00,33.87,33.9,33.84,33.88,105200.0,20.0997,20.1175,20.0819,20.1056,105200.0
2006-07-14 14:50:00,33.88,33.93,33.86,33.9,143400.0,20.1056,20.1353,20.0938,20.1175,143400.0
2006-07-14 15:00:00,33.9,33.97,33.87,33.87,182400.0,20.1175,20.159,20.0997,20.0997,182400.0
2006-07-14 15:10:00,33.87,33.88,33.83,33.88,109800.0,20.0997,20.1056,20.076,20.1056,109800.0
2006-07-14 15:20:00,33.88,33.91,33.76,33.77,192000.0,20.1056,20.1234,20.0344,20.0404,192000.0
2006-07-14 15:30:00,33.76,33.88,33.76,33.88,218800.0,20.0344,20.1056,20.0344,20.1056,218800.0
2006-07-14 15:40:00,33.87,33.94,33.85,33.94,202800.0,20.0997,20.1412,20.0878,20.1412,202800.0
2006-07-14 15:50:00,33.94,33.98,33.88,33.91,354600.0,20.1412,20.165,20.1056,20.1234,354600.0
2006-07-17 09:30:00,33.89,34.26,33.88,34.05,308600.0,20.1116,20.3311,20.1056,20.2065,308600.0
2006-07-17 09:40:00,34.05,34.07,33.93,33.97,199000.0,20.2065,20.2184,20.1353,20.159,199000.0
2006-07-17 09:50:00,33.98,34.04,33.89,33.91,134200.0,20.165,20.2006,20.1116,20.1234,134200.0
2006-07-17 10:00:00,33.93,34.02,33.89,33.99,363800.0,20.1353,20.1887,20.1116,20.1709,363800.0
2006-07-17 10:10:00,33.99,34.1,33.97,34.06,205200.0,20.1709,20.2362,20.159,20.2125,205200.0
2006-07-17 10:20:00,34.06,34.11,33.93,33.96,244200.0,20.2125,20.2421,20.1353,20.1531,244200.0
2006-07-17 10:30:00,33.94,33.98,33.91,33.94,142000.0,20.1412,20.165,20.1234,20.1412,142000.0
2006-07-17 10:40:00,33.95,33.98,33.92,33.96,245800.0,20.1472,20.165,20.1294,20.1531,245800.0
2006-07-17 10:50:00,33.96,34.22,33.95,34.22,244600.0,20.1531,20.3074,20.1472,20.3074,244600.0
2006-07-17 11:00:00,34.22,34.22,34.13,34.19,267200.0,20.3074,20.3074,20.254,20.2896,267200.0
2006-07-17 11:10:00,34.18,34.29,34.18,34.24,248400.0,20.2837,20.3489,20.2837,20.3193,248400.0
2006-07-17 11:20:00,34.23,34.23,34.18,34.21,184200.0,20.3133,20.3133,20.2837,20.3015,184200.0
2006-07-17 11:30:00,34.21,34.29,34.18,34.26,261600.0,20.3015,20.3489,20.2837,20.3311,261600.0
2006-07-17 11:40:00,34.26,34.34,34.26,34.32,219400.0,20.3311,20.3786,20.3311,20.3667,219400.0
2006-07-17 11:50:00,34.33,34.33,34.19,34.24,215200.0,20.3727,20.3727,20.2896,20.3193,215200.0
2006-07-17 12:00:00,34.24,34.3,34.23,34.24,207000.0,20.3193,20.3549,20.3133,20.3193,207000.0
2006-07-17 12:10:00,34.24,34.29,34.2,34.27,161000.0,20.3193,20.3489,20.2955,20.3371,161000.0
2006-07-17 12:20:00,34.27,34.29,34.23,34.26,164000.0,20.3371,20.3489,20.3133,20.3311,164000.0
2006-07-17 12:30:00,34.26,34.3,34.24,34.3,137200.0,20.3311,20.3549,20.3193,20.3549,137200.0
2006-07-17 12:40:00,34.3,34.34,34.26,34.26,184400.0,20.3549,20.3786,20.3311,20.3311,184400.0
2006-07-17 12:50:00,34.25,34.38,34.24,34.32,209400.0,20.3252,20.4024,20.3193,20.3667,209400.0
2006-07-17 13:00:00,34.32,34.37,34.27,34.28,167800.0,20.3667,20.3964,20.3371,20.343,167800.0
2006-07-17 13:10:00,34.29,34.33,34.27,34.33,114200.0,20.3489,20.3727,20.3371,20.3727,114200.0
2006-07-17 13:20:00,34.33,34.48,34.33,34.4,201800.0,20.3727,20.4617,20.3727,20.4142,201800.0
2006-07-17 13:30:00,34.42,34.43,34.35,34.37,111800.0,20.4261,20.432,20.3845,20.3964,111800.0
2006-07-17 13:40:00,34.37,34.43,34.35,34.38,82200.0,20.3964,20.432,20.3845,20.4024,82200.0
2006-07-17 13:50:00,34.38,34.38,34.33,34.36,91400.0,20.4024,20.4024,20.3727,20.3905,91400.0
2006-07-17 14:00:00,34.35,34.4,34.33,34.34,146000.0,20.3845,20.4142,20.3727,20.3786,146000.0
2006-07-17 14:10:00,34.34,34.4,34.34,34.38,228600.0,20.3786,20.4142,20.3786,20.4024,228600.0
2006-07-17 14:20:00,34.38,34.4,34.31,34.37,422200.0,20.4024,20.4142,20.3608,20.3964,422200.0
2006-07-17 14:30:00,34.36,34.41,34.35,34.37,244600.0,20.3905,20.4202,20.3845,20.3964,244600.0
2006-07-17 14:40:00,34.37,34.42,34.33,34.42,126600.0,20.3964,20.4261,20.3727,20.4261,126600.0
2006-07-17 14:50:00,34.42,34.44,34.38,34.42,147600.0,20.4261,20.438,20.4024,20.4261,147600.0
2006-07-17 15:00:00,34.42,34.43,34.35,34.35,273600.0,20.4261,20.432,20.3845,20.3845,273600.0
2006-07-17 15:10:00,34.35,34.41,34.3,34.3,364200.0,20.3845,20.4202,20.3549,20.3549,364200.0
2006-07-17 15:20:00,34.31,34.34,34.27,34.29,279800.0,20.3608,20.3786,20.3371,20.3489,279800.0
2006-07-17 15:30:00,34.29,34.29,34.23,34.29,366800.0,20.3489,20.3489,20.3133,20.3489,366800.0
2006-07-17 15:40:00,34.28,34.37,34.25,34.32,345800.0,20.343,20.3964,20.3252,20.3667,345800.0
2006-07-17 15:50:00,34.32,34.34,34.27,34.27,486200.0,20.3667,20.3786,20.3371,20.3371,486200.0
2006-07-18 09:30:00,34.02,34.19,33.93,34.12,1020200.0,20.1887,20.2896,20.1353,20.2481,1020200.0
2006-07-18 09:40:00,34.12,34.2,34.07,34.1,510800.0,20.2481,20.2955,20.2184,20.2362,510800.0
2006-07-18 09:50:00,34.1,34.19,34.06,34.18,290600.0,20.2362,20.2896,20.2125,20.2837,290600.0
2006-07-18 10:00:00,34.18,34.22,34.09,34.17,358400.0,20.2837,20.3074,20.2303,20.2777,358400.0
2006-07-18 10:10:00,34.17,34.24,34.15,34.21,278000.0,20.2777,20.3193,20.2659,20.3015,278000.0
2006-07-18 10:20:00,34.21,34.44,34.2,34.43,371400.0,20.3015,20.438,20.2955,20.432,371400.0
2006-07-18 10:30:00,34.43,34.43,34.2,34.29,377200.0,20.432,20.432,20.2955,20.3489,377200.0
2006-07-18 10:40:00,34.29,34.33,34.24,34.24,165200.0,20.3489,20.3727,20.3193,20.3193,165200.0
2006-07-18 10:50:00,34.24,34.24,34.07,34.1,242800.0,20.3193,20.3193,20.2184,20.2362,242800.0
2006-07-18 11:00:00,34.1,34.13,34.07,34.08,326000.0,20.2362,20.254,20.2184,20.2243,326000.0
2006-07-18 11:10:00,34.08,34.1,33.96,33.98,398000.0,20.2243,20.2362,20.1531,20.165,398000.0
2006-07-18 11:20:00,33.99,34.2,33.98,34.19,221200.0,20.1709,20.2955,20.165,20.2896,221200.0
2006-07-18 11:30:00,34.19,34.19,34.13,34.13,134000.0,20.2896,20.2896,20.254,20.254,134000.0
2006-07-18 11:40:00,34.14,34.2,34.12,34.2,128400.0,20.2599,20.2955,20.2481,20.2955,128400.0
2006-07-18 11:50:00,34.2,34.2,34.15,34.16,141400.0,20.2955,20.2955,20.2659,20.2718,141400.0
2006-07-18 12:00:00,34.16,34.2,34.13,34.18,174200.0,20.2718,20.2955,20.254,20.2837,174200.0
2006-07-18 12:10:00,34.18,34.2,34.16,34.19,102000.0,20.2837,20.2955,20.2718,20.2896,102000.0
2006-07-18 12:20:00,34.19,34.25,34.18,34.25,169400.0,20.2896,20.3252,20.2837,20.3252,169400.0
2006-07-18 12:30:00,34.25,34.25,34.23,34.23,75600.0,20.3252,20.3252,20.3133,20.3133,75600.0
2006-07-18 12:40:00,34.24,34.27,34.22,34.23,171000.0,20.3193,20.3371,20.3074,20.3133,171000.0
2006-07-18 12:50:00,34.23,34.24,34.13,34.16,100600.0,20.3133,20.3193,20.254,20.2718,100600.0
2006-07-18 13:00:00,34.16,34.17,34.07,34.15,236400.0,20.2718,20.2777,20.2184,20.2659,236400.0
2006-07-18 13:10:00,34.16,34.17,34.07,34.07,84000.0,20.2718,20.2777,20.2184,20.2184,84000.0
2006-07-18 13:20:00,34.07,34.15,34.05,34.12,90400.0,20.2184,20.2659,20.2065,20.2481,90400.0
2006-07-18 13:30:00,34.12,34.13,34.04,34.13,149000.0,20.2481,20.254,20.2006,20.254,149000.0
2006-07-18 13:40:00,34.13,34.15,34.06,34.1,240800.0,20.254,20.2659,20.2125,20.2362,240800.0
2006-07-18 13:50:00,34.11,34.16,34.1,34.11,134400.0,20.2421,20.2718,20.2362,20.2421,134400.0
2006-07-18 14:00:00,34.11,34.16,34.1,34.13,176200.0,20.2421,20.2718,20.2362,20.254,176200.0
2006-07-18 14:10:00,34.13,34.22,34.12,34.14,259600.0,20.254,20.3074,20.2481,20.2599,259600.0
2006-07-18 14:20:00,34.13,34.27,34.1,34.2,231200.0,20.254,20.3371,20.2362,20.2955,231200.0
2006-07-18 14:30:00,34.19,34.32,34.14,34.32,245000.0,20.2896,20.3667,20.2599,20.3667,245000.0
2006-07-18 14:40:00,34.33,34.34,34.16,34.23,182000.0,20.3727,20.3786,20.2718,20.3133,182000.0
2006-07-18 14:50:00,34.23,34.23,34.13,34.18,139400.0,20.3133,20.3133,20.254,20.2837,139400.0
2006-07-18 15:00:00,34.18,34.18,34.09,34.1,149800.0,20.2837,20.2837,20.2303,20.2362,149800.0
2006-07-18 15:10:00,34.1,34.12,34.05,34.1,431000.0,20.2362,20.2481,20.2065,20.2362,431000.0
2006-07-18 15:20:00,34.1,34.11,34.07,34.1,238800.0,20.2362,20.2421,20.2184,20.2362,238800.0
2006-07-18 15:30:00,34.11,34.15,34.09,34.1,504400.0,20.2421,20.2659,20.2303,20.2362,504400.0
2006-07-18 15:40:00,34.1,34.17,34.1,34.15,656600.0,20.2362,20.2777,20.2362,20.2659,656600.0
2006-07-18 15:50:00,34.15,34.15,34.09,34.13,740800.0,20.2659,20.2659,20.2303,20.254,740800.0
2006-07-19 09:30:00,34.4,34.53,34.3,34.51,646400.0,20.4142,20.4914,20.3549,20.4795,646400.0
2006-07-19 09:40:00,34.51,34.64,34.47,34.62,378400.0,20.4795,20.5566,20.4558,20.5448,378400.0
2006-07-19 09:50:00,34.62,34.63,34.54,34.62,221000.0,20.5448,20.5507,20.4973,20.5448,221000.0
2006-07-19 10:00:00,34.58,34.94,34.58,34.93,676200.0,20.521,20.7347,20.521,20.7287,676200.0
2006-07-19 10:10:00,34.92,35.0,34.92,34.99,649600.0,20.7228,20.7703,20.7228,20.7643,649600.0
2006-07-19 10:20:00,35.0,35.0,34.89,34.91,451600.0,20.7703,20.7703,20.705,20.7169,451600.0
2006-07-19 10:30:00,34.9,35.02,34.88,34.99,621400.0,20.7109,20.7821,20.6991,20.7643,621400.0
2006-07-19 10:40:00,34.99,35.06,34.97,35.04,608200.0,20.7643,20.8059,20.7525,20.794,608200.0
2006-07-19 10:50:00,35.04,35.06,34.95,34.98,315000.0,20.794,20.8059,20.7406,20.7584,315000.0
2006-07-19 11:00:00,34.97,35.06,34.93,35.02,278600.0,20.7525,20.8059,20.7287,20.7821,278600.0
2006-07-19 11:10:00,35.02,35.13,35.01,35.12,403200.0,20.7821,20.8474,20.7762,20.8415,403200.0
2006-07-19 11:20:00,35.12,35.24,35.12,35.21,465800.0,20.8415,20.9127,20.8415,20.8949,465800.0
2006-07-19 11:30:00,35.21,35.31,35.17,35.29,619200.0,20.8949,20.9542,20.8712,20.9424,619200.0
2006-07-19 11:40:00,35.29,35.32,35.27,35.32,511400.0,20.9424,20.9602,20.9305,20.9602,511400.0
2006-07-19 11:50:00,35.32,35.35,35.27,35.31,468800.0,20.9602,20.978,20.9305,20.9542,468800.0
2006-07-19 12:00:00,35.31,35.31,35.27,35.29,341000.0,20.9542,20.9542,20.9305,20.9424,341000.0
2006-07-19 12:10:00,35.29,35.3,35.26,35.27,333200.0,20.9424,20.9483,20.9246,20.9305,333200.0
2006-07-19 12:20:00,35.27,35.3,35.22,35.26,666200.0,20.9305,20.9483,20.9008,20.9246,666200.0
2006-07-19 12:30:00,35.26,35.28,35.23,35.27,328800.0,20.9246,20.9364,20.9068,20.9305,328800.0
2006-07-19 12:40:00,35.27,35.28,35.23,35.26,199200.0,20.9305,20.9364,20.9068,20.9246,199200.0
2006-07-19 12:50:00,35.24,35.27,35.22,35.25,293200.0,20.9127,20.9305,20.9008,20.9186,293200.0
2006-07-19 13:00:00,35.26,35.32,35.21,35.31,422400.0,20.9246,20.9602,20.8949,20.9542,422400.0
2006-07-19 13:10:00,35.31,35.33,35.29,35.32,443800.0,20.9542,20.9661,20.9424,20.9602,443800.0
2006-07-19 13:20:00,35.32,35.35,35.29,35.29,441400.0,20.9602,20.978,20.9424,20.9424,441400.0
2006-07-19 13:30:00,35.29,35.35,35.29,35.33,497400.0,20.9424,20.978,20.9424,20.9661,497400.0
2006-07-19 13:40:00,35.33,35.34,35.29,35.31,250400.0,20.9661,20.972,20.9424,20.9542,250400.0
2006-07-19 13:50:00,35.31,35.32,35.27,35.27,222800.0,20.9542,20.9602,20.9305,20.9305,222800.0
2006-07-19 14:00:00,35.27,35.32,35.22,35.24,258800.0,20.9305,20.9602,20.9008,20.9127,258800.0
2006-07-19 14:10:00,35.24,35.27,35.2,35.24,352400.0,20.9127,20.9305,20.889,20.9127,352400.0
2006-07-19 14:20:00,35.24,35.32,35.2,35.29,307800.0,20.9127,20.9602,20.889,20.9424,307800.0
2006-07-19 14:30:00,35.3,35.31,35.24,35.24,440000.0,20.9483,20.9542,20.9127,20.9127,440000.0
2006-07-19 14:40:00,35.25,35.3,35.2,35.3,340000.0,20.9186,20.9483,20.889,20.9483,340000.0
2006-07-19 14:50:00,35.3,35.32,35.23,35.23,240800.0,20.9483,20.9602,20.9068,20.9068,240800.0
2006-07-19 15:00:00,35.23,35.28,35.17,35.21,621600.0,20.9068,20.9364,20.8712,20.8949,621600.0
2006-07-19 15:10:00,35.22,35.33,35.2,35.33,485800.0,20.9008,20.9661,20.889,20.9661,485800.0
2006-07-19 15:20:00,35.31,35.4,35.31,35.39,636200.0,20.9542,21.0077,20.9542,21.0017,636200.0
2006-07-19 15:30:00,35.4,35.4,35.35,35.39,419000.0,21.0077,21.0077,20.978,21.0017,419000.0
2006-07-19 15:40:00,35.39,35.45,35.34,35.36,883600.0,21.0017,21.0373,20.972,20.9839,883600.0
2006-07-19 15:50:00,35.37,35.41,35.34,35.41,1198000.0,20.9899,21.0136,20.972,21.0136,1198000.0
2006-07-20 09:30:00,35.49,35.52,35.45,35.51,820000.0,21.0611,21.0789,21.0373,21.0729,820000.0
2006-07-20 09:40:00,35.52,35.59,35.44,35.45,448600.0,21.0789,21.1204,21.0314,21.0373,448600.0
2006-07-20 09:50:00,35.44,35.57,35.42,35.49,458400.0,21.0314,21.1085,21.0195,21.0611,458400.0
2006-07-20 10:00:00,35.48,35.5,35.47,35.48,426800.0,21.0551,21.067,21.0492,21.0551,426800.0
2006-07-20 10:10:00,35.48,35.55,35.46,35.52,411400.0,21.0551,21.0967,21.0433,21.0789,411400.0
2006-07-20 10:20:00,35.52,35.66,35.51,35.65,492600.0,21.0789,21.1619,21.0729,21.156,492600.0
2006-07-20 10:30:00,35.66,35.75,35.63,35.74,383400.0,21.1619,21.2154,21.1441,21.2094,383400.0
2006-07-20 10:40:00,35.74,35.9,35.74,35.83,533400.0,21.2094,21.3044,21.2094,21.2628,533400.0
2006-07-20 10:50:00,35.83,35.84,35.78,35.84,381600.0,21.2628,21.2688,21.2332,21.2688,381600.0
2006-07-20 11:00:00,35.84,35.86,35.82,35.86,276400.0,21.2688,21.2806,21.2569,21.2806,276400.0
2006-07-20 11:10:00,35.86,35.99,35.85,35.93,539400.0,21.2806,21.3578,21.2747,21.3222,539400.0
2006-07-20 11:20:00,35.93,35.94,35.83,35.88,393600.0,21.3222,21.3281,21.2628,21.2925,393600.0
2006-07-20 11:30:00,35.87,35.92,35.85,35.88,213800.0,21.2866,21.3162,21.2747,21.2925,213800.0
2006-07-20 11:40:00,35.87,35.87,35.75,35.77,224400.0,21.2866,21.2866,21.2154,21.2272,224400.0
2006-07-20 11:50:00,35.79,35.85,35.79,35.81,261600.0,21.2391,21.2747,21.2391,21.251,261600.0
2006-07-20 12:00:00,35.81,35.81,35.74,35.77,360800.0,21.251,21.251,21.2094,21.2272,360800.0
2006-07-20 12:10:00,35.77,35.84,35.76,35.8,257200.0,21.2272,21.2688,21.2213,21.245,257200.0
2006-07-20 12:20:00,35.8,35.83,35.73,35.73,284600.0,21.245,21.2628,21.2035,21.2035,284600.0
2006-07-20 12:30:00,35.73,35.77,35.7,35.77,136800.0,21.2035,21.2272,21.1857,21.2272,136800.0
2006-07-20 12:40:00,35.77,35.77,35.75,35.75,163400.0,21.2272,21.2272,21.2154,21.2154,163400.0
2006-07-20 12:50:00,35.75,35.75,35.72,35.74,121000.0,21.2154,21.2154,21.1976,21.2094,121000.0
2006-07-20 13:00:00,35.74,35.77,35.73,35.74,176800.0,21.2094,21.2272,21.2035,21.2094,176800.0
2006-07-20 13:10:00,35.74,35.74,35.68,35.71,126800.0,21.2094,21.2094,21.1738,21.1916,126800.0
2006-07-20 13:20:00,35.72,35.74,35.71,35.71,129600.0,21.1976,21.2094,21.1916,21.1916,129600.0
2006-07-20 13:30:00,35.71,35.75,35.71,35.73,98600.0,21.1916,21.2154,21.1916,21.2035,98600.0
2006-07-20 13:40:00,35.72,35.73,35.63,35.65,199200.0,21.1976,21.2035,21.1441,21.156,199200.0
2006-07-20 13:50:00,35.66,35.71,35.65,35.7,247200.0,21.1619,21.1916,21.156,21.1857,247200.0
2006-07-20 14:00:00,35.7,35.74,35.66,35.67,356400.0,21.1857,21.2094,21.1619,21.1679,356400.0
2006-07-20 14:10:00,35.67,35.71,35.65,35.7,287000.0,21.1679,21.1916,21.156,21.1857,287000.0
2006-07-20 14:20:00,35.7,35.72,35.63,35.63,239000.0,21.1857,21.1976,21.1441,21.1441,239000.0
2006-07-20 14:30:00,35.63,35.67,35.62,35.66,189000.0,21.1441,21.1679,21.1382,21.1619,189000.0
2006-07-20 14:40:00,35.66,35.73,35.65,35.73,195000.0,21.1619,21.2035,21.156,21.2035,195000.0
2006-07-20 14:50:00,35.73,35.73,35.59,35.61,368800.0,21.2035,21.2035,21.1204,21.1323,368800.0
2006-07-20 15:00:00,35.61,35.63,35.57,35.59,282200.0,21.1323,21.1441,21.1085,21.1204,282200.0
2006-07-20 15:10:00,35.6,35.62,35.57,35.59,173800.0,21.1263,21.1382,21.1085,21.1204,173800.0
2006-07-20 15:20:00,35.59,35.59,35.5,35.52,270200.0,21.1204,21.1204,21.067,21.0789,270200.0
2006-07-20 15:30:00,35.52,35.53,35.48,35.48,275800.0,21.0789,21.0848,21.0551,21.0551,275800.0
2006-07-20 15:40:00,35.48,35.49,35.4,35.41,413600.0,21.0551,21.0611,21.0077,21.0136,413600.0
2006-07-20 15:50:00,35.41,35.45,35.4,35.42,454600.0,21.0136,21.0373,21.0077,21.0195,454600.0
2006-07-21 09:30:00,35.25,35.66,35.25,35.65,2307600.0,20.9186,21.1619,20.9186,21.156,2307600.0
2006-07-21 09:40:00,35.63,35.66,35.4,35.41,537200.0,21.1441,21.1619,21.0077,21.0136,537200.0
2006-07-21 09:50:00,35.42,35.63,35.4,35.59,409400.0,21.0195,21.1441,21.0077,21.1204,409400.0
2006-07-21 10:00:00,35.59,35.64,35.55,35.62,379000.0,21.1204,21.1501,21.0967,21.1382,379000.0
2006-07-21 10:10:00,35.63,35.63,35.55,35.57,446200.0,21.1441,21.1441,21.0967,21.1085,446200.0
2006-07-21 10:20:00,35.56,35.61,35.56,35.56,324400.0,21.1026,21.1323,21.1026,21.1026,324400.0
2006-07-21 10:30:00,35.57,35.63,35.52,35.6,429400.0,21.1085,21.1441,21.0789,21.1263,429400.0
2006-07-21 10:40:00,35.6,35.63,35.55,35.6,233400.0,21.1263,21.1441,21.0967,21.1263,233400.0
2006-07-21 10:50:00,35.61,35.69,35.6,35.66,452200.0,21.1323,21.1798,21.1263,21.1619,452200.0
2006-07-21 11:00:00,35.67,35.83,35.66,35.79,310600.0,21.1679,21.2628,21.1619,21.2391,310600.0
2006-07-21 11:10:00,35.8,35.8,35.72,35.74,204800.0,21.245,21.245,21.1976,21.2094,204800.0
2006-07-21 11:20:00,35.73,35.73,35.65,35.66,251200.0,21.2035,21.2035,21.156,21.1619,251200.0
2006-07-21 11:30:00,35.67,35.72,35.63,35.63,184800.0,21.1679,21.1976,21.1441,21.1441,184800.0
2006-07-21 11:40:00,35.63,35.68,35.62,35.63,245000.0,21.1441,21.1738,21.1382,21.1441,245000.0
2006-07-21 11:50:00,35.64,35.68,35.63,35.65,182200.0,21.1501,21.1738,21.1441,21.156,182200.0
2006-07-21 12:00:00,35.65,35.65,35.52,35.56,327000.0,21.156,21.156,21.0789,21.1026,327000.0
2006-07-21 12:10:00,35.57,35.58,35.48,35.5,293800.0,21.1085,21.1145,21.0551,21.067,293800.0
2006-07-21 12:20:00,35.51,35.54,35.48,35.51,188000.0,21.0729,21.0907,21.0551,21.0729,188000.0
2006-07-21 12:30:00,35.51,35.56,35.49,35.51,299400.0,21.0729,21.1026,21.0611,21.0729,299400.0
2006-07-21 12:40:00,35.51,35.53,35.46,35.47,232200.0,21.0729,21.0848,21.0433,21.0492,232200.0
2006-07-21 12:50:00,35.47,35.49,35.42,35.49,303800.0,21.0492,21.0611,21.0195,21.0611,303800.0
2006-07-21 13:00:00,35.5,35.55,35.48,35.55,220200.0,21.067,21.0967,21.0551,21.0967,220200.0
2006-07-21 13:10:00,35.54,35.56,35.51,35.52,333000.0,21.0907,21.1026,21.0729,21.0789,333000.0
2006-07-21 13:20:00,35.52,35.59,35.52,35.56,147000.0,21.0789,21.1204,21.0789,21.1026,147000.0
2006-07-21 13:30:00,35.55,35.59,35.52,35.57,299000.0,21.0967,21.1204,21.0789,21.1085,299000.0
2006-07-21 13:40:00,35.57,35.6,35.53,35.56,192000.0,21.1085,21.1263,21.0848,21.1026,192000.0
2006-07-21 13:50:00,35.57,35.57,35.53,35.54,262000.0,21.1085,21.1085,21.0848,21.0907,262000.0
2006-07-21 14:00:00,35.54,35.58,35.52,35.57,183200.0,21.0907,21.1145,21.0789,21.1085,183200.0
2006-07-21 14:10:00,35.58,35.6,35.54,35.59,123000.0,21.1145,21.1263,21.0907,21.1204,123000.0
2006-07-21 14:20:00,35.59,35.6,35.55,35.6,177400.0,21.1204,21.1263,21.0967,21.1263,177400.0
2006-07-21 14:30:00,35.6,35.6,35.55,35.59,133000.0,21.1263,21.1263,21.0967,21.1204,133000.0
2006-07-21 14:40:00,35.59,35.6,35.53,35.55,162200.0,21.1204,21.1263,21.0848,21.0967,162200.0
2006-07-21 14:50:00,35.54,35.6,35.52,35.59,239200.0,21.0907,21.1263,21.0789,21.1204,239200.0
2006-07-21 15:00:00,35.59,35.6,35.56,35.59,211600.0,21.1204,21.1263,21.1026,21.1204,211600.0
2006-07-21 15:10:00,35.59,35.65,35.54,35.56,304200.0,21.1204,21.156,21.0907,21.1026,304200.0
2006-07-21 15:20:00,35.55,35.6,35.55,35.6,199000.0,21.0967,21.1263,21.0967,21.1263,199000.0
2006-07-21 15:30:00,35.6,35.63,35.58,35.59,207800.0,21.1263,21.1441,21.1145,21.1204,207800.0
2006-07-21 15:40:00,35.59,35.6,35.55,35.58,311800.0,21.1204,21.1263,21.0967,21.1145,311800.0
2006-07-21 15:50:00,35.59,35.6,35.56,35.6,455800.0,21.1204,21.1263,21.1026,21.1263,455800.0
2006-07-24 09:30:00,35.62,35.74,35.61,35.74,714600.0,21.1382,21.2094,21.1323,21.2094,714600.0
2006-07-24 09:40:00,35.74,35.75,35.67,35.72,1078000.0,21.2094,21.2154,21.1679,21.1976,1078000.0
2006-07-24 09:50:00,35.71,35.71,35.64,35.64,220600.0,21.1916,21.1916,21.1501,21.1501,220600.0
2006-07-24 10:00:00,35.65,35.7,35.63,35.69,241600.0,21.156,21.1857,21.1441,21.1798,241600.0
2006-07-24 10:10:00,35.68,35.7,35.65,35.67,280000.0,21.1738,21.1857,21.156,21.1679,280000.0
2006-07-24 10:20:00,35.67,35.76,35.66,35.69,329200.0,21.1679,21.2213,21.1619,21.1798,329200.0
2006-07-24 10:30:00,35.69,35.72,35.68,35.71,190200.0,21.1798,21.1976,21.1738,21.1916,190200.0
2006-07-24 10:40:00,35.71,35.72,35.66,35.71,316400.0,21.1916,21.1976,21.1619,21.1916,316400.0
2006-07-24 10:50:00,35.71,35.75,35.7,35.71,210800.0,21.1916,21.2154,21.1857,21.1916,210800.0
2006-07-24 11:00:00,35.7,35.72,35.63,35.63,123800.0,21.1857,21.1976,21.1441,21.1441,123800.0
2006-07-24 11:10:00,35.63,35.65,35.6,35.61,212000.0,21.1441,21.156,21.1263,21.1323,212000.0
2006-07-24 11:20:00,35.61,35.7,35.61,35.68,181800.0,21.1323,21.1857,21.1323,21.1738,181800.0
2006-07-24 11:30:00,35.69,35.69,35.59,35.59,156000.0,21.1798,21.1798,21.1204,21.1204,156000.0
2006-07-24 11:40:00,35.59,35.63,35.58,35.63,189800.0,21.1204,21.1441,21.1145,21.1441,189800.0
2006-07-24 11:50:00,35.63,35.68,35.62,35.63,165200.0,21.1441,21.1738,21.1382,21.1441,165200.0
2006-07-24 12:00:00,35.63,35.65,35.6,35.65,128400.0,21.1441,21.156,21.1263,21.156,128400.0
2006-07-24 12:10:00,35.65,35.65,35.58,35.58,138400.0,21.156,21.156,21.1145,21.1145,138400.0
2006-07-24 12:20:00,35.58,35.6,35.54,35.54,207800.0,21.1145,21.1263,21.0907,21.0907,207800.0
2006-07-24 12:30:00,35.53,35.57,35.5,35.55,124400.0,21.0848,21.1085,21.067,21.0967,124400.0
2006-07-24 12:40:00,35.55,35.55,35.52,35.52,95400.0,21.0967,21.0967,21.0789,21.0789,95400.0
2006-07-24 12:50:00,35.52,35.54,35.51,35.52,113600.0,21.0789,21.0907,21.0729,21.0789,113600.0
2006-07-24 13:00:00,35.52,35.52,35.48,35.48,130400.0,21.0789,21.0789,21.0551,21.0551,130400.0
2006-07-24 13:10:00,35.47,35.52,35.47,35.52,120000.0,21.0492,21.0789,21.0492,21.0789,120000.0
2006-07-24 13:20:00,35.52,35.53,35.49,35.49,169600.0,21.0789,21.0848,21.0611,21.0611,169600.0
2006-07-24 13:30:00,35.49,35.49,35.47,35.47,127600.0,21.0611,21.0611,21.0492,21.0492,127600.0
2006-07-24 13:40:00,35.47,35.48,35.47,35.47,102800.0,21.0492,21.0551,21.0492,21.0492,102800.0
2006-07-24 13:50:00,35.47,35.48,35.43,35.43,136000.0,21.0492,21.0551,21.0255,21.0255,136000.0
2006-07-24 14:00:00,35.43,35.43,35.38,35.38,183800.0,21.0255,21.0255,20.9958,20.9958,183800.0
2006-07-24 14:10:00,35.39,35.44,35.37,35.43,167600.0,21.0017,21.0314,20.9899,21.0255,167600.0
2006-07-24 14:20:00,35.42,35.43,35.37,35.38,192600.0,21.0195,21.0255,20.9899,20.9958,192600.0
2006-07-24 14:30:00,35.37,35.41,35.35,35.4,136200.0,20.9899,21.0136,20.978,21.0077,136200.0
2006-07-24 14:40:00,35.4,35.41,35.36,35.38,115600.0,21.0077,21.0136,20.9839,20.9958,115600.0
2006-07-24 14:50:00,35.38,35.43,35.36,35.43,182000.0,20.9958,21.0255,20.9839,21.0255,182000.0
2006-07-24 15:00:00,35.42,35.43,35.36,35.4,349000.0,21.0195,21.0255,20.9839,21.0077,349000.0
2006-07-24 15:10:00,35.4,35.48,35.39,35.45,294000.0,21.0077,21.0551,21.0017,21.0373,294000.0
2006-07-24 15:20:00,35.45,35.46,35.42,35.45,509000.0,21.0373,21.0433,21.0195,21.0373,509000.0
2006-07-24 15:30:00,35.45,35.45,35.4,35.4,357000.0,21.0373,21.0373,21.0077,21.0077,357000.0
2006-07-24 15:40:00,35.4,35.43,35.4,35.43,320200.0,21.0077,21.0255,21.0077,21.0255,320200.0
2006-07-24 15:50:00,35.42,35.44,35.41,35.44,454200.0,21.0195,21.0314,21.0136,21.0314,454200.0
2006-07-25 09:30:00,35.26,35.32,35.2,35.22,530800.0,20.9246,20.9602,20.889,20.9008,530800.0
2006-07-25 09:40:00,35.22,35.25,35.15,35.17,391200.0,20.9008,20.9186,20.8593,20.8712,391200.0
2006-07-25 09:50:00,35.17,35.21,35.17,35.19,425000.0,20.8712,20.8949,20.8712,20.883,425000.0
2006-07-25 10:00:00,35.19,35.38,35.19,35.36,288000.0,20.883,20.9958,20.883,20.9839,288000.0
2006-07-25 10:10:00,35.37,35.37,35.24,35.24,265600.0,20.9899,20.9899,20.9127,20.9127,265600.0
2006-07-25 10:20:00,35.27,35.3,35.24,35.24,159600.0,20.9305,20.9483,20.9127,20.9127,159600.0
2006-07-25 10:30:00,35.25,35.31,35.24,35.24,496000.0,20.9186,20.9542,20.9127,20.9127,496000.0
2006-07-25 10:40:00,35.24,35.24,35.19,35.23,294200.0,20.9127,20.9127,20.883,20.9068,294200.0
2006-07-25 10:50:00,35.23,35.24,35.21,35.24,194400.0,20.9068,20.9127,20.8949,20.9127,194400.0
2006-07-25 11:00:00,35.24,35.27,35.23,35.24,158600.0,20.9127,20.9305,20.9068,20.9127,158600.0
2006-07-25 11:10:00,35.24,35.27,35.23,35.27,236000.0,20.9127,20.9305,20.9068,20.9305,236000.0
2006-07-25 11:20:00,35.27,35.35,35.26,35.32,301400.0,20.9305,20.978,20.9246,20.9602,301400.0
2006-07-25 11:30:00,35.32,35.32,35.25,35.29,228200.0,20.9602,20.9602,20.9186,20.9424,228200.0
2006-07-25 11:40:00,35.28,35.3,35.24,35.26,81000.0,20.9364,20.9483,20.9127,20.9246,81000.0
2006-07-25 11:50:00,35.25,35.28,35.23,35.26,61600.0,20.9186,20.9364,20.9068,20.9246,61600.0
2006-07-25 12:00:00,35.25,35.27,35.23,35.24,120600.0,20.9186,20.9305,20.9068,20.9127,120600.0
2006-07-25 12:10:00,35.24,35.24,35.22,35.24,94200.0,20.9127,20.9127,20.9008,20.9127,94200.0
2006-07-25 12:20:00,35.24,35.28,35.23,35.24,116400.0,20.9127,20.9364,20.9068,20.9127,116400.0
2006-07-25 12:30:00,35.24,35.27,35.22,35.23,147800.0,20.9127,20.9305,20.9008,20.9068,147800.0
2006-07-25 12:40:00,35.23,35.26,35.22,35.22,156200.0,20.9068,20.9246,20.9008,20.9008,156200.0
2006-07-25 12:50:00,35.22,35.23,35.19,35.22,128800.0,20.9008,20.9068,20.883,20.9008,128800.0
2006-07-25 13:00:00,35.21,35.23,35.2,35.22,120200.0,20.8949,20.9068,20.889,20.9008,120200.0
2006-07-25 13:10:00,35.23,35.24,35.2,35.23,86200.0,20.9068,20.9127,20.889,20.9068,86200.0
2006-07-25 13:20:00,35.23,35.24,35.2,35.22,83600.0,20.9068,20.9127,20.889,20.9008,83600.0
2006-07-25 13:30:00,35.22,35.23,35.2,35.21,88000.0,20.9008,20.9068,20.889,20.8949,88000.0
2006-07-25 13:40:00,35.2,35.24,35.2,35.22,108200.0,20.889,20.9127,20.889,20.9008,108200.0
2006-07-25 13:50:00,35.23,35.23,35.2,35.22,129200.0,20.9068,20.9068,20.889,20.9008,129200.0
2006-07-25 14:00:00,35.22,35.22,35.18,35.18,131600.0,20.9008,20.9008,20.8771,20.8771,131600.0
2006-07-25 14:10:00,35.19,35.19,35.13,35.16,187800.0,20.883,20.883,20.8474,20.8652,187800.0
2006-07-25 14:20:00,35.16,35.17,35.13,35.16,209000.0,20.8652,20.8712,20.8474,20.8652,209000.0
2006-07-25 14:30:00,35.16,35.18,35.1,35.13,231000.0,20.8652,20.8771,20.8296,20.8474,231000.0
2006-07-25 14:40:00,35.13,35.18,35.1,35.13,257400.0,20.8474,20.8771,20.8296,20.8474,257400.0
2006-07-25 14:50:00,35.14,35.2,35.13,35.18,189200.0,20.8534,20.889,20.8474,20.8771,189200.0
2006-07-25 15:00:00,35.19,35.25,35.17,35.24,360000.0,20.883,20.9186,20.8712,20.9127,360000.0
2006-07-25 15:10:00,35.24,35.32,35.22,35.31,346400.0,20.9127,20.9602,20.9008,20.9542,346400.0
2006-07-25 15:20:00,35.31,35.34,35.24,35.32,392600.0,20.9542,20.972,20.9127,20.9602,392600.0
2006-07-25 15:30:00,35.32,35.43,35.32,35.43,264400.0,20.9602,21.0255,20.9602,21.0255,264400.0
2006-07-25 15:40:00,35.43,35.45,35.4,35.41,320600.0,21.0255,21.0373,21.0077,21.0136,320600.0
2006-07-25 15:50:00,35.41,35.41,35.35,35.35,316400.0,21.0136,21.0136,20.978,20.978,316400.0
2006-07-26 09:30:00,35.24,35.32,35.24,35.27,296600.0,20.9127,20.9602,20.9127,20.9305,296600.0
2006-07-26 09:40:00,35.28,35.38,35.27,35.35,180400.0,20.9364,20.9958,20.9305,20.978,180400.0
2006-07-26 09:50:00,35.35,35.38,35.27,35.29,174200.0,20.978,20.9958,20.9305,20.9424,174200.0
2006-07-26 10:00:00,35.3,35.37,35.18,35.2,391400.0,20.9483,20.9899,20.8771,20.889,391400.0
2006-07-26 10:10:00,35.2,35.27,35.19,35.23,425600.0,20.889,20.9305,20.883,20.9068,425600.0
2006-07-26 10:20:00,35.23,35.34,35.23,35.29,176600.0,20.9068,20.972,20.9068,20.9424,176600.0
2006-07-26 10:30:00,35.28,35.32,35.22,35.28,203000.0,20.9364,20.9602,20.9008,20.9364,203000.0
2006-07-26 10:40:00,35.28,35.33,35.27,35.29,269000.0,20.9364,20.9661,20.9305,20.9424,269000.0
2006-07-26 10:50:00,35.29,35.34,35.27,35.33,145200.0,20.9424,20.972,20.9305,20.9661,145200.0
2006-07-26 11:00:00,35.33,35.38,35.32,35.38,220800.0,20.9661,20.9958,20.9602,20.9958,220800.0
2006-07-26 11:10:00,35.38,35.41,35.38,35.38,185800.0,20.9958,21.0136,20.9958,20.9958,185800.0
2006-07-26 11:20:00,35.38,35.38,35.31,35.31,185000.0,20.9958,20.9958,20.9542,20.9542,185000.0
2006-07-26 11:30:00,35.32,35.34,35.28,35.29,167400.0,20.9602,20.972,20.9364,20.9424,167400.0
2006-07-26 11:40:00,35.29,35.34,35.29,35.31,122400.0,20.9424,20.972,20.9424,20.9542,122400.0
2006-07-26 11:50:00,35.31,35.35,35.31,35.33,109800.0,20.9542,20.978,20.9542,20.9661,109800.0
2006-07-26 12:00:00,35.33,35.38,35.31,35.38,166800.0,20.9661,20.9958,20.9542,20.9958,166800.0
2006-07-26 12:10:00,35.38,35.48,35.36,35.44,172800.0,20.9958,21.0551,20.9839,21.0314,172800.0
2006-07-26 12:20:00,35.44,35.45,35.42,35.43,188600.0,21.0314,21.0373,21.0195,21.0255,188600.0
2006-07-26 12:30:00,35.43,35.44,35.38,35.41,162200.0,21.0255,21.0314,20.9958,21.0136,162200.0
2006-07-26 12:40:00,35.4,35.43,35.37,35.42,141800.0,21.0077,21.0255,20.9899,21.0195,141800.0
2006-07-26 12:50:00,35.42,35.45,35.42,35.44,82200.0,21.0195,21.0373,21.0195,21.0314,82200.0
2006-07-26 13:00:00,35.44,35.45,35.38,35.38,136000.0,21.0314,21.0373,20.9958,20.9958,136000.0
2006-07-26 13:10:00,35.38,35.42,35.38,35.4,142600.0,20.9958,21.0195,20.9958,21.0077,142600.0
2006-07-26 13:20:00,35.41,35.43,35.41,35.42,74800.0,21.0136,21.0255,21.0136,21.0195,74800.0
2006-07-26 13:30:00,35.42,35.47,35.42,35.47,115000.0,21.0195,21.0492,21.0195,21.0492,115000.0
2006-07-26 13:40:00,35.46,35.49,35.46,35.49,289200.0,21.0433,21.0611,21.0433,21.0611,289200.0
2006-07-26 13:50:00,35.49,35.54,35.48,35.49,297600.0,21.0611,21.0907,21.0551,21.0611,297600.0
2006-07-26 14:00:00,35.49,35.5,35.42,35.43,252000.0,21.0611,21.067,21.0195,21.0255,252000.0
2006-07-26 14:10:00,35.43,35.5,35.42,35.49,238000.0,21.0255,21.067,21.0195,21.0611,238000.0
2006-07-26 14:20:00,35.49,35.51,35.47,35.49,302200.0,21.0611,21.0729,21.0492,21.0611,302200.0
2006-07-26 14:30:00,35.48,35.52,35.47,35.52,378600.0,21.0551,21.0789,21.0492,21.0789,378600.0
2006-07-26 14:40:00,35.52,35.52,35.43,35.46,263800.0,21.0789,21.0789,21.0255,21.0433,263800.0
2006-07-26 14:50:00,35.46,35.52,35.45,35.48,326200.0,21.0433,21.0789,21.0373,21.0551,326200.0
2006-07-26 15:00:00,35.48,35.52,35.47,35.48,179800.0,21.0551,21.0789,21.0492,21.0551,179800.0
2006-07-26 15:10:00,35.48,35.48,35.43,35.44,271200.0,21.0551,21.0551,21.0255,21.0314,271200.0
2006-07-26 15:20:00,35.44,35.49,35.43,35.49,203000.0,21.0314,21.0611,21.0255,21.0611,203000.0
2006-07-26 15:30:00,35.49,35.51,35.48,35.51,261200.0,21.0611,21.0729,21.0551,21.0729,261200.0
2006-07-26 15:40:00,35.51,35.51,35.46,35.51,340200.0,21.0729,21.0729,21.0433,21.0729,340200.0
2006-07-26 15:50:00,35.51,35.51,35.44,35.45,360200.0,21.0729,21.0729,21.0314,21.0373,360200.0
2006-07-27 09:30:00,35.53,35.63,35.51,35.51,348600.0,21.0848,21.1441,21.0729,21.0729,348600.0
2006-07-27 09:40:00,35.52,35.6,35.48,35.5,233200.0,21.0789,21.1263,21.0551,21.067,233200.0
2006-07-27 09:50:00,35.5,35.58,35.5,35.54,225200.0,21.067,21.1145,21.067,21.0907,225200.0
2006-07-27 10:00:00,35.54,35.57,35.47,35.49,452600.0,21.0907,21.1085,21.0492,21.0611,452600.0
2006-07-27 10:10:00,35.49,35.51,35.45,35.47,296800.0,21.0611,21.0729,21.0373,21.0492,296800.0
2006-07-27 10:20:00,35.46,35.48,35.45,35.46,300800.0,21.0433,21.0551,21.0373,21.0433,300800.0
2006-07-27 10:30:00,35.46,35.48,35.4,35.4,389600.0,21.0433,21.0551,21.0077,21.0077,389600.0
2006-07-27 10:40:00,35.4,35.41,35.33,35.34,251600.0,21.0077,21.0136,20.9661,20.972,251600.0
2006-07-27 10:50:00,35.32,35.38,35.32,35.38,184800.0,20.9602,20.9958,20.9602,20.9958,184800.0
2006-07-27 11:00:00,35.38,35.46,35.34,35.44,364400.0,20.9958,21.0433,20.972,21.0314,364400.0
2006-07-27 11:10:00,35.44,35.46,35.38,35.41,176000.0,21.0314,21.0433,20.9958,21.0136,176000.0
2006-07-27 11:20:00,35.43,35.45,35.42,35.43,183800.0,21.0255,21.0373,21.0195,21.0255,183800.0
2006-07-27 11:30:00,35.43,35.44,35.35,35.38,331400.0,21.0255,21.0314,20.978,20.9958,331400.0
2006-07-27 11:40:00,35.38,35.38,35.29,35.3,179400.0,20.9958,20.9958,20.9424,20.9483,179400.0
2006-07-27 11:50:00,35.3,35.33,35.29,35.33,156400.0,20.9483,20.9661,20.9424,20.9661,156400.0
2006-07-27 12:00:00,35.33,35.41,35.31,35.4,203600.0,20.9661,21.0136,20.9542,21.0077,203600.0
2006-07-27 12:10:00,35.4,35.42,35.38,35.38,93000.0,21.0077,21.0195,20.9958,20.9958,93000.0
2006-07-27 12:20:00,35.38,35.4,35.35,35.37,144000.0,20.9958,21.0077,20.978,20.9899,144000.0
2006-07-27 12:30:00,35.36,35.41,35.35,35.38,99600.0,20.9839,21.0136,20.978,20.9958,99600.0
2006-07-27 12:40:00,35.38,35.39,35.35,35.37,84200.0,20.9958,21.0017,20.978,20.9899,84200.0
2006-07-27 12:50:00,35.37,35.38,35.32,35.34,157400.0,20.9899,20.9958,20.9602,20.972,157400.0
2006-07-27 13:00:00,35.35,35.35,35.3,35.32,150000.0,20.978,20.978,20.9483,20.9602,150000.0
2006-07-27 13:10:00,35.33,35.33,35.26,35.27,141200.0,20.9661,20.9661,20.9246,20.9305,141200.0
2006-07-27 13:20:00,35.27,35.29,35.23,35.24,215400.0,20.9305,20.9424,20.9068,20.9127,215400.0
2006-07-27 13:30:00,35.24,35.25,35.13,35.17,329200.0,20.9127,20.9186,20.8474,20.8712,329200.0
2006-07-27 13:40:00,35.16,35.17,35.13,35.16,155600.0,20.8652,20.8712,20.8474,20.8652,155600.0
2006-07-27 13:50:00,35.17,35.2,35.15,35.17,220000.0,20.8712,20.889,20.8593,20.8712,220000.0
2006-07-27 14:00:00,35.17,35.21,35.14,35.2,163000.0,20.8712,20.8949,20.8534,20.889,163000.0
2006-07-27 14:10:00,35.2,35.22,35.14,35.21,137000.0,20.889,20.9008,20.8534,20.8949,137000.0
2006-07-27 14:20:00,35.21,35.28,35.18,35.27,190200.0,20.8949,20.9364,20.8771,20.9305,190200.0
2006-07-27 14:30:00,35.26,35.27,35.22,35.24,139600.0,20.9246,20.9305,20.9008,20.9127,139600.0
2006-07-27 14:40:00,35.24,35.24,35.17,35.24,139800.0,20.9127,20.9127,20.8712,20.9127,139800.0
2006-07-27 14:50:00,35.24,35.25,35.23,35.24,95600.0,20.9127,20.9186,20.9068,20.9127,95600.0
2006-07-27 15:00:00,35.25,35.25,35.14,35.15,221200.0,20.9186,20.9186,20.8534,20.8593,221200.0
2006-07-27 15:10:00,35.15,35.17,35.13,35.13,280000.0,20.8593,20.8712,20.8474,20.8474,280000.0
2006-07-27 15:20:00,35.13,35.13,35.02,35.03,352200.0,20.8474,20.8474,20.7821,20.7881,352200.0
2006-07-27 15:30:00,35.04,35.04,34.98,34.99,754600.0,20.794,20.794,20.7584,20.7643,754600.0
2006-07-27 15:40:00,34.99,35.03,34.97,35.02,382200.0,20.7643,20.7881,20.7525,20.7821,382200.0
2006-07-27 15:50:00,35.02,35.06,35.02,35.03,501800.0,20.7821,20.8059,20.7821,20.7881,501800.0
2006-07-28 09:30:00,35.35,35.52,35.35,35.52,558800.0,20.978,21.0789,20.978,21.0789,558800.0
2006-07-28 09:40:00,35.52,35.76,35.52,35.68,391200.0,21.0789,21.2213,21.0789,21.1738,391200.0
2006-07-28 09:50:00,35.69,35.77,35.65,35.73,388200.0,21.1798,21.2272,21.156,21.2035,388200.0
2006-07-28 10:00:00,35.73,35.75,35.67,35.69,362600.0,21.2035,21.2154,21.1679,21.1798,362600.0
2006-07-28 10:10:00,35.69,35.7,35.63,35.68,304200.0,21.1798,21.1857,21.1441,21.1738,304200.0
2006-07-28 10:20:00,35.68,35.74,35.65,35.72,256400.0,21.1738,21.2094,21.156,21.1976,256400.0
2006-07-28 10:30:00,35.72,35.82,35.71,35.82,371200.0,21.1976,21.2569,21.1916,21.2569,371200.0
2006-07-28 10:40:00,35.82,35.93,35.82,35.9,210600.0,21.2569,21.3222,21.2569,21.3044,210600.0
2006-07-28 10:50:00,35.91,35.99,35.91,35.95,329400.0,21.3103,21.3578,21.3103,21.334,329400.0
2006-07-28 11:00:00,35.95,36.22,35.95,36.19,635800.0,21.334,21.4943,21.334,21.4765,635800.0
2006-07-28 11:10:00,36.18,36.29,36.17,36.27,471200.0,21.4705,21.5358,21.4646,21.5239,471200.0
2006-07-28 11:20:00,36.27,36.28,36.22,36.23,534200.0,21.5239,21.5299,21.4943,21.5002,534200.0
2006-07-28 11:30:00,36.24,36.26,36.18,36.18,617600.0,21.5061,21.518,21.4705,21.4705,617600.0
2006-07-28 11:40:00,36.19,36.19,36.14,36.16,195800.0,21.4765,21.4765,21.4468,21.4587,195800.0
2006-07-28 11:50:00,36.15,36.18,36.12,36.12,204400.0,21.4527,21.4705,21.4349,21.4349,204400.0
2006-07-28 12:00:00,36.12,36.13,36.02,36.07,209000.0,21.4349,21.4409,21.3756,21.4053,209000.0
2006-07-28 12:10:00,36.07,36.1,36.02,36.08,197400.0,21.4053,21.4231,21.3756,21.4112,197400.0
2006-07-28 12:20:00,36.07,36.1,36.05,36.1,193000.0,21.4053,21.4231,21.3934,21.4231,193000.0
2006-07-28 12:30:00,36.09,36.16,36.08,36.15,199200.0,21.4171,21.4587,21.4112,21.4527,199200.0
2006-07-28 12:40:00,36.15,36.16,36.07,36.1,131600.0,21.4527,21.4587,21.4053,21.4231,131600.0
2006-07-28 12:50:00,36.1,36.15,36.1,36.15,115000.0,21.4231,21.4527,21.4231,21.4527,115000.0
2006-07-28 13:00:00,36.14,36.2,36.13,36.19,250400.0,21.4468,21.4824,21.4409,21.4765,250400.0
2006-07-28 13:10:00,36.19,36.19,36.11,36.13,175200.0,21.4765,21.4765,21.429,21.4409,175200.0
2006-07-28 13:20:00,36.13,36.18,36.12,36.16,159000.0,21.4409,21.4705,21.4349,21.4587,159000.0
2006-07-28 13:30:00,36.17,36.19,36.15,36.15,238400.0,21.4646,21.4765,21.4527,21.4527,238400.0
2006-07-28 13:40:00,36.15,36.17,36.12,36.14,247000.0,21.4527,21.4646,21.4349,21.4468,247000.0
2006-07-28 13:50:00,36.13,36.2,36.13,36.16,248400.0,21.4409,21.4824,21.4409,21.4587,248400.0
2006-07-28 14:00:00,36.16,36.2,36.16,36.19,210600.0,21.4587,21.4824,21.4587,21.4765,210600.0
2006-07-28 14:10:00,36.19,36.24,36.18,36.23,313000.0,21.4765,21.5061,21.4705,21.5002,313000.0
2006-07-28 14:20:00,36.23,36.25,36.21,36.21,229800.0,21.5002,21.5121,21.4883,21.4883,229800.0
2006-07-28 14:30:00,36.21,36.25,36.17,36.22,655200.0,21.4883,21.5121,21.4646,21.4943,655200.0
2006-07-28 14:40:00,36.22,36.22,36.17,36.18,233000.0,21.4943,21.4943,21.4646,21.4705,233000.0
2006-07-28 14:50:00,36.18,36.24,36.18,36.22,213800.0,21.4705,21.5061,21.4705,21.4943,213800.0
2006-07-28 15:00:00,36.23,36.24,36.08,36.1,244400.0,21.5002,21.5061,21.4112,21.4231,244400.0
2006-07-28 15:10:00,36.1,36.13,36.08,36.13,276600.0,21.4231,21.4409,21.4112,21.4409,276600.0
2006-07-28 15:20:00,36.13,36.18,36.12,36.14,307000.0,21.4409,21.4705,21.4349,21.4468,307000.0
2006-07-28 15:30:00,36.15,36.18,36.14,36.17,270000.0,21.4527,21.4705,21.4468,21.4646,270000.0
2006-07-28 15:40:00,36.17,36.24,36.17,36.23,500400.0,21.4646,21.5061,21.4646,21.5002,500400.0
2006-07-28 15:50:00,36.23,36.24,36.19,36.2,958000.0,21.5002,21.5061,21.4765,21.4824,958000.0
2006-07-31 09:30:00,35.98,36.1,35.97,36.08,387400.0,21.3518,21.4231,21.3459,21.4112,387400.0
2006-07-31 09:40:00,36.07,36.07,35.92,35.96,367000.0,21.4053,21.4053,21.3162,21.34,367000.0
2006-07-31 09:50:00,35.96,36.15,35.96,36.13,269600.0,21.34,21.4527,21.34,21.4409,269600.0
2006-07-31 10:00:00,36.13,36.19,36.07,36.18,328600.0,21.4409,21.4765,21.4053,21.4705,328600.0
2006-07-31 10:10:00,36.18,36.2,36.1,36.17,264000.0,21.4705,21.4824,21.4231,21.4646,264000.0
2006-07-31 10:20:00,36.17,36.24,36.15,36.24,351600.0,21.4646,21.5061,21.4527,21.5061,351600.0
2006-07-31 10:30:00,36.24,36.24,36.19,36.24,298000.0,21.5061,21.5061,21.4765,21.5061,298000.0
2006-07-31 10:40:00,36.23,36.24,36.21,36.21,229200.0,21.5002,21.5061,21.4883,21.4883,229200.0
2006-07-31 10:50:00,36.21,36.24,36.19,36.2,450400.0,21.4883,21.5061,21.4765,21.4824,450400.0
2006-07-31 11:00:00,36.2,36.24,36.2,36.24,277600.0,21.4824,21.5061,21.4824,21.5061,277600.0
2006-07-31 11:10:00,36.24,36.28,36.21,36.25,235400.0,21.5061,21.5299,21.4883,21.5121,235400.0
2006-07-31 11:20:00,36.26,36.26,36.17,36.17,182400.0,21.518,21.518,21.4646,21.4646,182400.0
2006-07-31 11:30:00,36.18,36.2,36.17,36.18,109200.0,21.4705,21.4824,21.4646,21.4705,109200.0
2006-07-31 11:40:00,36.19,36.22,36.18,36.22,202400.0,21.4765,21.4943,21.4705,21.4943,202400.0
2006-07-31 11:50:00,36.23,36.23,36.21,36.22,208600.0,21.5002,21.5002,21.4883,21.4943,208600.0
2006-07-31 12:00:00,36.22,36.22,36.17,36.19,124200.0,21.4943,21.4943,21.4646,21.4765,124200.0
2006-07-31 12:10:00,36.19,36.2,36.17,36.18,100400.0,21.4765,21.4824,21.4646,21.4705,100400.0
2006-07-31 12:20:00,36.19,36.19,36.11,36.13,131000.0,21.4765,21.4765,21.429,21.4409,131000.0
2006-07-31 12:30:00,36.13,36.13,36.08,36.12,212800.0,21.4409,21.4409,21.4112,21.4349,212800.0
2006-07-31 12:40:00,36.1,36.13,36.07,36.11,127800.0,21.4231,21.4409,21.4053,21.429,127800.0
2006-07-31 12:50:00,36.11,36.14,36.1,36.13,78800.0,21.429,21.4468,21.4231,21.4409,78800.0
2006-07-31 13:00:00,36.13,36.2,36.13,36.2,189000.0,21.4409,21.4824,21.4409,21.4824,189000.0
2006-07-31 13:10:00,36.2,36.2,36.16,36.17,104000.0,21.4824,21.4824,21.4587,21.4646,104000.0
2006-07-31 13:20:00,36.17,36.2,36.16,36.19,142800.0,21.4646,21.4824,21.4587,21.4765,142800.0
2006-07-31 13:30:00,36.18,36.2,36.16,36.19,175200.0,21.4705,21.4824,21.4587,21.4765,175200.0
2006-07-31 13:40:00,36.19,36.24,36.16,36.22,246400.0,21.4765,21.5061,21.4587,21.4943,246400.0
2006-07-31 13:50:00,36.22,36.24,36.19,36.21,189000.0,21.4943,21.5061,21.4765,21.4883,189000.0
2006-07-31 14:00:00,36.2,36.21,36.17,36.17,152000.0,21.4824,21.4883,21.4646,21.4646,152000.0
2006-07-31 14:10:00,36.18,36.2,36.16,36.2,198400.0,21.4705,21.4824,21.4587,21.4824,198400.0
2006-07-31 14:20:00,36.2,36.2,36.17,36.19,140400.0,21.4824,21.4824,21.4646,21.4765,140400.0
2006-07-31 14:30:00,36.18,36.2,36.14,36.15,131200.0,21.4705,21.4824,21.4468,21.4527,131200.0
2006-07-31 14:40:00,36.15,36.15,36.12,36.14,117800.0,21.4527,21.4527,21.4349,21.4468,117800.0
2006-07-31 14:50:00,36.14,36.14,36.11,36.12,129800.0,21.4468,21.4468,21.429,21.4349,129800.0
2006-07-31 15:00:00,36.12,36.13,36.09,36.1,162800.0,21.4349,21.4409,21.4171,21.4231,162800.0
2006-07-31 15:10:00,36.1,36.11,36.08,36.1,144600.0,21.4231,21.429,21.4112,21.4231,144600.0
2006-07-31 15:20:00,36.1,36.13,36.06,36.08,159200.0,21.4231,21.4409,21.3993,21.4112,159200.0
2006-07-31 15:30:00,36.07,36.12,36.07,36.11,150200.0,21.4053,21.4349,21.4053,21.429,150200.0
2006-07-31 15:40:00,36.1,36.22,36.1,36.21,370000.0,21.4231,21.4943,21.4231,21.4883,370000.0
2006-07-31 15:50:00,36.21,36.22,36.16,36.16,415400.0,21.4883,21.4943,21.4587,21.4587,415400.0
2006-08-01 09:30:00,36.16,36.54,36.08,36.12,285600.0,21.4587,21.6842,21.4112,21.4349,285600.0
2006-08-01 09:40:00,36.11,36.15,35.97,36.01,255400.0,21.429,21.4527,21.3459,21.3697,255400.0
2006-08-01 09:50:00,36.01,36.1,36.01,36.09,156200.0,21.3697,21.4231,21.3697,21.4171,156200.0
2006-08-01 10:00:00,36.06,36.08,35.88,35.94,322600.0,21.3993,21.4112,21.2925,21.3281,322600.0
2006-08-01 10:10:00,35.95,36.09,35.93,36.09,187200.0,21.334,21.4171,21.3222,21.4171,187200.0
2006-08-01 10:20:00,36.09,36.1,36.07,36.09,140200.0,21.4171,21.4231,21.4053,21.4171,140200.0
2006-08-01 10:30:00,36.09,36.12,36.07,36.12,168000.0,21.4171,21.4349,21.4053,21.4349,168000.0
2006-08-01 10:40:00,36.11,36.13,36.05,36.06,152200.0,21.429,21.4409,21.3934,21.3993,152200.0
2006-08-01 10:50:00,36.07,36.1,36.05,36.08,172800.0,21.4053,21.4231,21.3934,21.4112,172800.0
2006-08-01 11:00:00,36.08,36.12,36.08,36.1,205800.0,21.4112,21.4349,21.4112,21.4231,205800.0
2006-08-01 11:10:00,36.09,36.1,36.05,36.07,92000.0,21.4171,21.4231,21.3934,21.4053,92000.0
2006-08-01 11:20:00,36.07,36.12,36.05,36.12,151000.0,21.4053,21.4349,21.3934,21.4349,151000.0
2006-08-01 11:30:00,36.13,36.13,36.1,36.11,174800.0,21.4409,21.4409,21.4231,21.429,174800.0
2006-08-01 11:40:00,36.1,36.12,36.05,36.07,111600.0,21.4231,21.4349,21.3934,21.4053,111600.0
2006-08-01 11:50:00,36.07,36.1,36.06,36.09,159600.0,21.4053,21.4231,21.3993,21.4171,159600.0
2006-08-01 12:00:00,36.09,36.12,36.07,36.1,282000.0,21.4171,21.4349,21.4053,21.4231,282000.0
2006-08-01 12:10:00,36.1,36.15,36.1,36.13,251400.0,21.4231,21.4527,21.4231,21.4409,251400.0
2006-08-01 12:20:00,36.13,36.16,36.1,36.11,94200.0,21.4409,21.4587,21.4231,21.429,94200.0
2006-08-01 12:30:00,36.12,36.13,36.09,36.11,81800.0,21.4349,21.4409,21.4171,21.429,81800.0
2006-08-01 12:40:00,36.12,36.13,36.08,36.1,87800.0,21.4349,21.4409,21.4112,21.4231,87800.0
2006-08-01 12:50:00,36.1,36.15,36.09,36.14,126600.0,21.4231,21.4527,21.4171,21.4468,126600.0
2006-08-01 13:00:00,36.14,36.16,36.09,36.1,106400.0,21.4468,21.4587,21.4171,21.4231,106400.0
2006-08-01 13:10:00,36.1,36.13,36.1,36.11,131600.0,21.4231,21.4409,21.4231,21.429,131600.0
2006-08-01 13:20:00,36.12,36.12,36.08,36.1,99000.0,21.4349,21.4349,21.4112,21.4231,99000.0
2006-08-01 13:30:00,36.1,36.13,36.1,36.13,127200.0,21.4231,21.4409,21.4231,21.4409,127200.0
2006-08-01 13:40:00,36.14,36.16,36.12,36.15,176600.0,21.4468,21.4587,21.4349,21.4527,176600.0
2006-08-01 13:50:00,36.15,36.15,36.1,36.13,116600.0,21.4527,21.4527,21.4231,21.4409,116600.0
2006-08-01 14:00:00,36.13,36.16,36.1,36.11,126600.0,21.4409,21.4587,21.4231,21.429,126600.0
2006-08-01 14:10:00,36.11,36.17,36.11,36.16,94400.0,21.429,21.4646,21.429,21.4587,94400.0
2006-08-01 14:20:00,36.16,36.17,36.11,36.15,113400.0,21.4587,21.4646,21.429,21.4527,113400.0
2006-08-01 14:30:00,36.15,36.17,36.13,36.14,102400.0,21.4527,21.4646,21.4409,21.4468,102400.0
2006-08-01 14:40:00,36.14,36.16,36.11,36.15,106800.0,21.4468,21.4587,21.429,21.4527,106800.0
2006-08-01 14:50:00,36.15,36.22,36.15,36.19,116400.0,21.4527,21.4943,21.4527,21.4765,116400.0
2006-08-01 15:00:00,36.19,36.2,36.16,36.19,128600.0,21.4765,21.4824,21.4587,21.4765,128600.0
2006-08-01 15:10:00,36.18,36.22,36.16,36.19,121000.0,21.4705,21.4943,21.4587,21.4765,121000.0
2006-08-01 15:20:00,36.19,36.23,36.18,36.21,128200.0,21.4765,21.5002,21.4705,21.4883,128200.0
2006-08-01 15:30:00,36.2,36.24,36.2,36.24,167200.0,21.4824,21.5061,21.4824,21.5061,167200.0
2006-08-01 15:40:00,36.24,36.32,36.23,36.31,298200.0,21.5061,21.5536,21.5002,21.5477,298200.0
2006-08-01 15:50:00,36.31,36.34,36.27,36.27,418600.0,21.5477,21.5655,21.5239,21.5239,418600.0
2006-08-02 09:30:00,36.06,36.08,35.84,35.92,488000.0,21.5648,21.5768,21.4333,21.4811,488000.0
2006-08-02 09:40:00,35.92,35.92,35.85,35.88,209800.0,21.4811,21.4811,21.4393,21.4572,209800.0
2006-08-02 09:50:00,35.88,35.91,35.85,35.9,223400.0,21.4572,21.4751,21.4393,21.4692,223400.0
2006-08-02 10:00:00,35.9,35.92,35.85,35.89,163400.0,21.4692,21.4811,21.4393,21.4632,163400.0
2006-08-02 10:10:00,35.88,35.9,35.85,35.88,150600.0,21.4572,21.4692,21.4393,21.4572,150600.0
2006-08-02 10:20:00,35.88,35.94,35.85,35.94,138400.0,21.4572,21.4931,21.4393,21.4931,138400.0
2006-08-02 10:30:00,35.93,35.99,35.92,35.98,204000.0,21.4871,21.523,21.4811,21.517,204000.0
2006-08-02 10:40:00,35.98,35.98,35.93,35.96,173800.0,21.517,21.517,21.4871,21.505,173800.0
2006-08-02 10:50:00,35.95,35.99,35.92,35.92,139800.0,21.4991,21.523,21.4811,21.4811,139800.0
2006-08-02 11:00:00,35.93,35.95,35.88,35.93,486000.0,21.4871,21.4991,21.4572,21.4871,486000.0
2006-08-02 11:10:00,35.93,36.05,35.93,36.05,200200.0,21.4871,21.5589,21.4871,21.5589,200200.0
2006-08-02 11:20:00,36.05,36.07,35.98,35.98,228000.0,21.5589,21.5708,21.517,21.517,228000.0
2006-08-02 11:30:00,35.98,36.07,35.98,36.06,165200.0,21.517,21.5708,21.517,21.5648,165200.0
2006-08-02 11:40:00,36.06,36.16,36.06,36.13,318800.0,21.5648,21.6246,21.5648,21.6067,318800.0
2006-08-02 11:50:00,36.13,36.21,36.08,36.2,233000.0,21.6067,21.6545,21.5768,21.6486,233000.0
2006-08-02 12:00:00,36.21,36.27,36.2,36.26,274200.0,21.6545,21.6904,21.6486,21.6844,274200.0
2006-08-02 12:10:00,36.25,36.25,36.21,36.23,225800.0,21.6785,21.6785,21.6545,21.6665,225800.0
2006-08-02 12:20:00,36.24,36.25,36.2,36.23,212800.0,21.6725,21.6785,21.6486,21.6665,212800.0
2006-08-02 12:30:00,36.22,36.26,36.2,36.24,258400.0,21.6605,21.6844,21.6486,21.6725,258400.0
2006-08-02 12:40:00,36.23,36.26,36.2,36.23,327400.0,21.6665,21.6844,21.6486,21.6665,327400.0
2006-08-02 12:50:00,36.22,36.3,36.22,36.29,366800.0,21.6605,21.7084,21.6605,21.7024,366800.0
2006-08-02 13:00:00,36.29,36.34,36.27,36.32,385800.0,21.7024,21.7323,21.6904,21.7203,385800.0
2006-08-02 13:10:00,36.32,36.33,36.24,36.24,139000.0,21.7203,21.7263,21.6725,21.6725,139000.0
2006-08-02 13:20:00,36.24,36.24,36.19,36.2,131000.0,21.6725,21.6725,21.6426,21.6486,131000.0
2006-08-02 13:30:00,36.2,36.21,36.17,36.18,141400.0,21.6486,21.6545,21.6306,21.6366,141400.0
2006-08-02 13:40:00,36.18,36.19,36.16,36.17,140800.0,21.6366,21.6426,21.6246,21.6306,140800.0
2006-08-02 13:50:00,36.17,36.17,36.14,36.15,164800.0,21.6306,21.6306,21.6127,21.6187,164800.0
2006-08-02 14:00:00,36.16,36.16,36.12,36.15,143600.0,21.6246,21.6246,21.6007,21.6187,143600.0
2006-08-02 14:10:00,36.15,36.17,36.13,36.15,202800.0,21.6187,21.6306,21.6067,21.6187,202800.0
2006-08-02 14:20:00,36.15,36.17,36.07,36.08,186800.0,21.6187,21.6306,21.5708,21.5768,186800.0
2006-08-02 14:30:00,36.08,36.09,36.02,36.05,209000.0,21.5768,21.5828,21.5409,21.5589,209000.0
2006-08-02 14:40:00,36.06,36.12,36.04,36.09,164000.0,21.5648,21.6007,21.5529,21.5828,164000.0
2006-08-02 14:50:00,36.09,36.1,36.05,36.08,132400.0,21.5828,21.5888,21.5589,21.5768,132400.0
2006-08-02 15:00:00,36.08,36.1,36.07,36.07,111800.0,21.5768,21.5888,21.5708,21.5708,111800.0
2006-08-02 15:10:00,36.07,36.09,36.03,36.06,227400.0,21.5708,21.5828,21.5469,21.5648,227400.0
2006-08-02 15:20:00,36.05,36.13,36.05,36.13,439200.0,21.5589,21.6067,21.5589,21.6067,439200.0
2006-08-02 15:30:00,36.13,36.18,36.12,36.13,274800.0,21.6067,21.6366,21.6007,21.6067,274800.0
2006-08-02 15:40:00,36.14,36.18,36.1,36.11,277600.0,21.6127,21.6366,21.5888,21.5947,277600.0
2006-08-02 15:50:00,36.11,36.19,36.11,36.18,448200.0,21.5947,21.6426,21.5947,21.6366,448200.0
2006-08-03 09:30:00,36.2,36.21,36.07,36.17,406000.0,21.6486,21.6545,21.5708,21.6306,406000.0
2006-08-03 09:40:00,36.17,36.27,36.17,36.22,225200.0,21.6306,21.6904,21.6306,21.6605,225200.0
2006-08-03 09:50:00,36.22,36.24,36.1,36.12,162800.0,21.6605,21.6725,21.5888,21.6007,162800.0
2006-08-03 10:00:00,36.12,36.14,36.06,36.09,210000.0,21.6007,21.6127,21.5648,21.5828,210000.0
2006-08-03 10:10:00,36.09,36.1,36.01,36.1,148400.0,21.5828,21.5888,21.5349,21.5888,148400.0
2006-08-03 10:20:00,36.09,36.13,36.06,36.1,142200.0,21.5828,21.6067,21.5648,21.5888,142200.0
2006-08-03 10:30:00,36.12,36.12,36.05,36.1,137600.0,21.6007,21.6007,21.5589,21.5888,137600.0
2006-08-03 10:40:00,36.1,36.12,36.09,36.11,131400.0,21.5888,21.6007,21.5828,21.5947,131400.0
2006-08-03 10:50:00,36.11,36.19,36.1,36.19,158000.0,21.5947,21.6426,21.5888,21.6426,158000.0
2006-08-03 11:00:00,36.19,36.23,36.18,36.21,105800.0,21.6426,21.6665,21.6366,21.6545,105800.0
2006-08-03 11:10:00,36.21,36.21,36.15,36.17,90800.0,21.6545,21.6545,21.6187,21.6306,90800.0
2006-08-03 11:20:00,36.17,36.22,36.15,36.21,399800.0,21.6306,21.6605,21.6187,21.6545,399800.0
2006-08-03 11:30:00,36.21,36.27,36.17,36.24,278000.0,21.6545,21.6904,21.6306,21.6725,278000.0
2006-08-03 11:40:00,36.25,36.26,36.21,36.24,74600.0,21.6785,21.6844,21.6545,21.6725,74600.0
2006-08-03 11:50:00,36.24,36.27,36.2,36.25,171400.0,21.6725,21.6904,21.6486,21.6785,171400.0
2006-08-03 12:00:00,36.25,36.29,36.21,36.27,137600.0,21.6785,21.7024,21.6545,21.6904,137600.0
2006-08-03 12:10:00,36.27,36.28,36.25,36.26,65600.0,21.6904,21.6964,21.6785,21.6844,65600.0
2006-08-03 12:20:00,36.24,36.3,36.24,36.28,198400.0,21.6725,21.7084,21.6725,21.6964,198400.0
2006-08-03 12:30:00,36.27,36.33,36.27,36.31,514400.0,21.6904,21.7263,21.6904,21.7144,514400.0
2006-08-03 12:40:00,36.31,36.31,36.27,36.29,163600.0,21.7144,21.7144,21.6904,21.7024,163600.0
2006-08-03 12:50:00,36.3,36.31,36.27,36.29,88200.0,21.7084,21.7144,21.6904,21.7024,88200.0
2006-08-03 13:00:00,36.29,36.37,36.29,36.31,188400.0,21.7024,21.7502,21.7024,21.7144,188400.0
2006-08-03 13:10:00,36.32,36.38,36.31,36.38,92400.0,21.7203,21.7562,21.7144,21.7562,92400.0
2006-08-03 13:20:00,36.38,36.43,36.37,36.4,174800.0,21.7562,21.7861,21.7502,21.7682,174800.0
2006-08-03 13:30:00,36.41,36.42,36.35,36.36,75600.0,21.7742,21.7801,21.7383,21.7443,75600.0
2006-08-03 13:40:00,36.35,36.37,36.32,36.35,190800.0,21.7383,21.7502,21.7203,21.7383,190800.0
2006-08-03 13:50:00,36.35,36.42,36.34,36.34,488400.0,21.7383,21.7801,21.7323,21.7323,488400.0
2006-08-03 14:00:00,36.35,36.37,36.34,36.35,212600.0,21.7383,21.7502,21.7323,21.7383,212600.0
2006-08-03 14:10:00,36.35,36.37,36.31,36.31,184400.0,21.7383,21.7502,21.7144,21.7144,184400.0
2006-08-03 14:20:00,36.31,36.37,36.28,36.34,391200.0,21.7144,21.7502,21.6964,21.7323,391200.0
2006-08-03 14:30:00,36.35,36.38,36.33,36.37,413000.0,21.7383,21.7562,21.7263,21.7502,413000.0
2006-08-03 14:40:00,36.37,36.4,36.33,36.33,138400.0,21.7502,21.7682,21.7263,21.7263,138400.0
2006-08-03 14:50:00,36.33,36.38,36.31,36.33,148200.0,21.7263,21.7562,21.7144,21.7263,148200.0
2006-08-03 15:00:00,36.34,36.35,36.31,36.35,460000.0,21.7323,21.7383,21.7144,21.7383,460000.0
2006-08-03 15:10:00,36.34,36.41,36.34,36.4,256600.0,21.7323,21.7742,21.7323,21.7682,256600.0
2006-08-03 15:20:00,36.4,36.41,36.35,36.37,516400.0,21.7682,21.7742,21.7383,21.7502,516400.0
2006-08-03 15:30:00,36.37,36.39,36.34,36.37,294000.0,21.7502,21.7622,21.7323,21.7502,294000.0
2006-08-03 15:40:00,36.36,36.38,36.34,36.35,557200.0,21.7443,21.7562,21.7323,21.7383,557200.0
2006-08-03 15:50:00,36.35,36.35,36.29,36.33,513200.0,21.7383,21.7383,21.7024,21.7263,513200.0
2006-08-04 09:30:00,36.59,36.83,36.53,36.83,782200.0,21.8818,22.0253,21.8459,22.0253,782200.0
2006-08-04 09:40:00,36.83,36.89,36.7,36.72,632800.0,22.0253,22.0612,21.9476,21.9595,632800.0
2006-08-04 09:50:00,36.71,36.74,36.64,36.68,587600.0,21.9536,21.9715,21.9117,21.9356,587600.0
2006-08-04 10:00:00,36.69,36.72,36.63,36.67,264800.0,21.9416,21.9595,21.9057,21.9296,264800.0
2006-08-04 10:10:00,36.68,36.68,36.62,36.63,311800.0,21.9356,21.9356,21.8997,21.9057,311800.0
2006-08-04 10:20:00,36.62,36.65,36.6,36.6,485600.0,21.8997,21.9177,21.8878,21.8878,485600.0
2006-08-04 10:30:00,36.61,36.64,36.59,36.59,230800.0,21.8938,21.9117,21.8818,21.8818,230800.0
2006-08-04 10:40:00,36.59,36.61,36.56,36.58,319800.0,21.8818,21.8938,21.8639,21.8758,319800.0
2006-08-04 10:50:00,36.59,36.62,36.58,36.59,223400.0,21.8818,21.8997,21.8758,21.8818,223400.0
2006-08-04 11:00:00,36.58,36.59,36.53,36.56,186400.0,21.8758,21.8818,21.8459,21.8639,186400.0
2006-08-04 11:10:00,36.56,36.58,36.54,36.56,416000.0,21.8639,21.8758,21.8519,21.8639,416000.0
2006-08-04 11:20:00,36.57,36.6,36.55,36.58,144600.0,21.8698,21.8878,21.8579,21.8758,144600.0
2006-08-04 11:30:00,36.58,36.59,36.52,36.53,111600.0,21.8758,21.8818,21.8399,21.8459,111600.0
2006-08-04 11:40:00,36.53,36.58,36.52,36.55,276600.0,21.8459,21.8758,21.8399,21.8579,276600.0
2006-08-04 11:50:00,36.55,36.59,36.53,36.56,314200.0,21.8579,21.8818,21.8459,21.8639,314200.0
2006-08-04 12:00:00,36.55,36.61,36.55,36.6,403000.0,21.8579,21.8938,21.8579,21.8878,403000.0
2006-08-04 12:10:00,36.6,36.61,36.54,36.55,368400.0,21.8878,21.8938,21.8519,21.8579,368400.0
2006-08-04 12:20:00,36.55,36.63,36.46,36.51,512800.0,21.8579,21.9057,21.8041,21.834,512800.0
2006-08-04 12:30:00,36.51,36.53,36.51,36.53,269200.0,21.834,21.8459,21.834,21.8459,269200.0
2006-08-04 12:40:00,36.53,36.55,36.52,36.55,83600.0,21.8459,21.8579,21.8399,21.8579,83600.0
2006-08-04 12:50:00,36.55,36.58,36.52,36.58,137600.0,21.8579,21.8758,21.8399,21.8758,137600.0
2006-08-04 13:00:00,36.58,36.59,36.55,36.59,85600.0,21.8758,21.8818,21.8579,21.8818,85600.0
2006-08-04 13:10:00,36.59,36.59,36.5,36.53,238200.0,21.8818,21.8818,21.828,21.8459,238200.0
2006-08-04 13:20:00,36.53,36.55,36.5,36.52,261400.0,21.8459,21.8579,21.828,21.8399,261400.0
2006-08-04 13:30:00,36.52,36.55,36.47,36.47,219400.0,21.8399,21.8579,21.81,21.81,219400.0
2006-08-04 13:40:00,36.48,36.58,36.47,36.52,127600.0,21.816,21.8758,21.81,21.8399,127600.0
2006-08-04 13:50:00,36.52,36.52,36.45,36.48,111400.0,21.8399,21.8399,21.7981,21.816,111400.0
2006-08-04 14:00:00,36.47,36.52,36.45,36.52,89400.0,21.81,21.8399,21.7981,21.8399,89400.0
2006-08-04 14:10:00,36.52,36.53,36.49,36.49,99800.0,21.8399,21.8459,21.822,21.822,99800.0
2006-08-04 14:20:00,36.49,36.5,36.45,36.47,163600.0,21.822,21.828,21.7981,21.81,163600.0
2006-08-04 14:30:00,36.47,36.49,36.44,36.49,161600.0,21.81,21.822,21.7921,21.822,161600.0
2006-08-04 14:40:00,36.49,36.49,36.47,36.47,118800.0,21.822,21.822,21.81,21.81,118800.0
2006-08-04 14:50:00,36.47,36.49,36.41,36.41,160000.0,21.81,21.822,21.7742,21.7742,160000.0
2006-08-04 15:00:00,36.41,36.47,36.41,36.44,218800.0,21.7742,21.81,21.7742,21.7921,218800.0
2006-08-04 15:10:00,36.45,36.49,36.45,36.47,135200.0,21.7981,21.822,21.7981,21.81,135200.0
2006-08-04 15:20:00,36.47,36.54,36.47,36.54,284000.0,21.81,21.8519,21.81,21.8519,284000.0
2006-08-04 15:30:00,36.54,36.56,36.5,36.51,216600.0,21.8519,21.8639,21.828,21.834,216600.0
2006-08-04 15:40:00,36.5,36.51,36.49,36.49,309400.0,21.828,21.834,21.822,21.822,309400.0
2006-08-04 15:50:00,36.49,36.52,36.49,36.49,704800.0,21.822,21.8399,21.822,21.822,704800.0
2006-08-07 09:30:00,36.5,36.51,36.38,36.43,290000.0,21.828,21.834,21.7562,21.7861,290000.0
2006-08-07 09:40:00,36.42,36.5,36.34,36.44,188800.0,21.7801,21.828,21.7323,21.7921,188800.0
2006-08-07 09:50:00,36.44,36.45,36.35,36.41,264600.0,21.7921,21.7981,21.7383,21.7742,264600.0
2006-08-07 10:00:00,36.42,36.43,36.34,36.42,193200.0,21.7801,21.7861,21.7323,21.7801,193200.0
2006-08-07 10:10:00,36.42,36.49,36.4,36.49,275800.0,21.7801,21.822,21.7682,21.822,275800.0
2006-08-07 10:20:00,36.49,36.5,36.42,36.42,122600.0,21.822,21.828,21.7801,21.7801,122600.0
2006-08-07 10:30:00,36.42,36.44,36.39,36.4,57000.0,21.7801,21.7921,21.7622,21.7682,57000.0
2006-08-07 10:40:00,36.39,36.42,36.38,36.39,164200.0,21.7622,21.7801,21.7562,21.7622,164200.0
2006-08-07 10:50:00,36.38,36.42,36.33,36.34,120000.0,21.7562,21.7801,21.7263,21.7323,120000.0
2006-08-07 11:00:00,36.33,36.37,36.31,36.32,93600.0,21.7263,21.7502,21.7144,21.7203,93600.0
2006-08-07 11:10:00,36.32,36.33,36.29,36.31,143600.0,21.7203,21.7263,21.7024,21.7144,143600.0
2006-08-07 11:20:00,36.3,36.31,36.2,36.25,345000.0,21.7084,21.7144,21.6486,21.6785,345000.0
2006-08-07 11:30:00,36.24,36.27,36.22,36.27,127000.0,21.6725,21.6904,21.6605,21.6904,127000.0
2006-08-07 11:40:00,36.27,36.27,36.18,36.23,217400.0,21.6904,21.6904,21.6366,21.6665,217400.0
2006-08-07 11:50:00,36.23,36.25,36.22,36.23,82000.0,21.6665,21.6785,21.6605,21.6665,82000.0
2006-08-07 12:00:00,36.23,36.25,36.21,36.21,107400.0,21.6665,21.6785,21.6545,21.6545,107400.0
2006-08-07 12:10:00,36.22,36.22,36.18,36.19,89200.0,21.6605,21.6605,21.6366,21.6426,89200.0
2006-08-07 12:20:00,36.19,36.23,36.19,36.2,63200.0,21.6426,21.6665,21.6426,21.6486,63200.0
2006-08-07 12:30:00,36.2,36.24,36.19,36.2,60000.0,21.6486,21.6725,21.6426,21.6486,60000.0
2006-08-07 12:40:00,36.2,36.26,36.2,36.21,396600.0,21.6486,21.6844,21.6486,21.6545,396600.0
2006-08-07 12:50:00,36.21,36.21,36.17,36.19,63200.0,21.6545,21.6545,21.6306,21.6426,63200.0
2006-08-07 13:00:00,36.18,36.21,36.1,36.1,203000.0,21.6366,21.6545,21.5888,21.5888,203000.0
2006-08-07 13:10:00,36.11,36.13,36.08,36.09,207000.0,21.5947,21.6067,21.5768,21.5828,207000.0
2006-08-07 13:20:00,36.09,36.15,36.09,36.15,116800.0,21.5828,21.6187,21.5828,21.6187,116800.0
2006-08-07 13:30:00,36.16,36.2,36.15,36.16,64000.0,21.6246,21.6486,21.6187,21.6246,64000.0
2006-08-07 13:40:00,36.16,36.22,36.13,36.22,68800.0,21.6246,21.6605,21.6067,21.6605,68800.0
2006-08-07 13:50:00,36.22,36.22,36.16,36.18,138400.0,21.6605,21.6605,21.6246,21.6366,138400.0
2006-08-07 14:00:00,36.17,36.22,36.17,36.21,312000.0,21.6306,21.6605,21.6306,21.6545,312000.0
2006-08-07 14:10:00,36.21,36.25,36.21,36.24,143400.0,21.6545,21.6785,21.6545,21.6725,143400.0
2006-08-07 14:20:00,36.24,36.27,36.21,36.22,120800.0,21.6725,21.6904,21.6545,21.6605,120800.0
2006-08-07 14:30:00,36.22,36.28,36.22,36.24,149800.0,21.6605,21.6964,21.6605,21.6725,149800.0
2006-08-07 14:40:00,36.24,36.26,36.24,36.25,263800.0,21.6725,21.6844,21.6725,21.6785,263800.0
2006-08-07 14:50:00,36.25,36.27,36.24,36.27,95200.0,21.6785,21.6904,21.6725,21.6904,95200.0
2006-08-07 15:00:00,36.26,36.27,36.2,36.24,104400.0,21.6844,21.6904,21.6486,21.6725,104400.0
2006-08-07 15:10:00,36.26,36.26,36.2,36.22,120400.0,21.6844,21.6844,21.6486,21.6605,120400.0
2006-08-07 15:20:00,36.22,36.24,36.2,36.21,161400.0,21.6605,21.6725,21.6486,21.6545,161400.0
2006-08-07 15:30:00,36.21,36.22,36.16,36.16,218600.0,21.6545,21.6605,21.6246,21.6246,218600.0
2006-08-07 15:40:00,36.17,36.19,36.16,36.16,374800.0,21.6306,21.6426,21.6246,21.6246,374800.0
2006-08-07 15:50:00,36.17,36.2,36.15,36.19,641000.0,21.6306,21.6486,21.6187,21.6426,641000.0
2006-08-08 09:30:00,36.2,36.34,36.2,36.26,350800.0,21.6486,21.7323,21.6486,21.6844,350800.0
2006-08-08 09:40:00,36.26,36.26,35.98,35.98,414600.0,21.6844,21.6844,21.517,21.517,414600.0
2006-08-08 09:50:00,35.99,36.1,35.97,36.02,387800.0,21.523,21.5888,21.511,21.5409,387800.0
2006-08-08 10:00:00,36.02,36.08,36.01,36.04,357600.0,21.5409,21.5768,21.5349,21.5529,357600.0
2006-08-08 10:10:00,36.04,36.09,36.01,36.02,395000.0,21.5529,21.5828,21.5349,21.5409,395000.0
2006-08-08 10:20:00,36.02,36.02,35.99,35.99,272400.0,21.5409,21.5409,21.523,21.523,272400.0
2006-08-08 10:30:00,35.99,36.04,35.99,36.03,160000.0,21.523,21.5529,21.523,21.5469,160000.0
2006-08-08 10:40:00,36.03,36.04,35.99,35.99,298600.0,21.5469,21.5529,21.523,21.523,298600.0
2006-08-08 10:50:00,35.99,36.07,35.99,36.03,332600.0,21.523,21.5708,21.523,21.5469,332600.0
2006-08-08 11:00:00,36.03,36.06,36.01,36.06,296200.0,21.5469,21.5648,21.5349,21.5648,296200.0
2006-08-08 11:10:00,36.06,36.09,36.04,36.08,148200.0,21.5648,21.5828,21.5529,21.5768,148200.0
2006-08-08 11:20:00,36.08,36.08,36.05,36.06,311000.0,21.5768,21.5768,21.5589,21.5648,311000.0
2006-08-08 11:30:00,36.05,36.08,36.04,36.05,125800.0,21.5589,21.5768,21.5529,21.5589,125800.0
2006-08-08 11:40:00,36.05,36.05,36.04,36.04,76400.0,21.5589,21.5589,21.5529,21.5529,76400.0
2006-08-08 11:50:00,36.04,36.05,36.02,36.02,198600.0,21.5529,21.5589,21.5409,21.5409,198600.0
2006-08-08 12:00:00,36.02,36.05,36.0,36.01,207000.0,21.5409,21.5589,21.529,21.5349,207000.0
2006-08-08 12:10:00,36.0,36.01,35.99,35.99,70800.0,21.529,21.5349,21.523,21.523,70800.0
2006-08-08 12:20:00,35.99,36.02,35.99,35.99,184200.0,21.523,21.5409,21.523,21.523,184200.0
2006-08-08 12:30:00,35.99,36.01,35.99,35.99,152400.0,21.523,21.5349,21.523,21.523,152400.0
2006-08-08 12:40:00,35.99,35.99,35.96,35.99,116400.0,21.523,21.523,21.505,21.523,116400.0
2006-08-08 12:50:00,35.99,35.99,35.98,35.99,78000.0,21.523,21.523,21.517,21.523,78000.0
2006-08-08 13:00:00,35.99,35.99,35.96,35.98,116000.0,21.523,21.523,21.505,21.517,116000.0
2006-08-08 13:10:00,35.97,35.97,35.93,35.93,100200.0,21.511,21.511,21.4871,21.4871,100200.0
2006-08-08 13:20:00,35.94,35.97,35.93,35.97,132000.0,21.4931,21.511,21.4871,21.511,132000.0
2006-08-08 13:30:00,35.97,35.99,35.96,35.99,131600.0,21.511,21.523,21.505,21.523,131600.0
2006-08-08 13:40:00,35.99,35.99,35.95,35.96,120000.0,21.523,21.523,21.4991,21.505,120000.0
2006-08-08 13:50:00,35.96,35.99,35.96,35.97,248600.0,21.505,21.523,21.505,21.511,248600.0
2006-08-08 14:00:00,35.97,35.99,35.97,35.98,204200.0,21.511,21.523,21.511,21.517,204200.0
2006-08-08 14:10:00,35.98,36.12,35.98,36.09,706200.0,21.517,21.6007,21.517,21.5828,706200.0
2006-08-08 14:20:00,36.09,36.16,35.85,35.94,840000.0,21.5828,21.6246,21.4393,21.4931,840000.0
2006-08-08 14:30:00,35.94,35.94,35.85,35.93,542600.0,21.4931,21.4931,21.4393,21.4871,542600.0
2006-08-08 14:40:00,35.93,36.03,35.92,35.98,717200.0,21.4871,21.5469,21.4811,21.517,717200.0
2006-08-08 14:50:00,35.98,35.98,35.85,35.88,316600.0,21.517,21.517,21.4393,21.4572,316600.0
2006-08-08 15:00:00,35.88,35.96,35.8,35.84,298400.0,21.4572,21.505,21.4094,21.4333,298400.0
2006-08-08 15:10:00,35.83,35.88,35.68,35.68,344600.0,21.4273,21.4572,21.3376,21.3376,344600.0
2006-08-08 15:20:00,35.68,35.7,35.63,35.67,581200.0,21.3376,21.3496,21.3077,21.3316,581200.0
2006-08-08 15:30:00,35.67,35.7,35.58,35.68,428600.0,21.3316,21.3496,21.2778,21.3376,428600.0
2006-08-08 15:40:00,35.68,35.75,35.68,35.74,490200.0,21.3376,21.3795,21.3376,21.3735,490200.0
2006-08-08 15:50:00,35.75,35.8,35.74,35.75,698000.0,21.3795,21.4094,21.3735,21.3795,698000.0
2006-08-09 09:30:00,35.81,36.13,35.71,35.72,601600.0,21.4153,21.6067,21.3555,21.3615,601600.0
2006-08-09 09:40:00,35.71,35.71,35.52,35.52,527200.0,21.3555,21.3555,21.2419,21.2419,527200.0
2006-08-09 09:50:00,35.52,35.52,35.42,35.42,721000.0,21.2419,21.2419,21.1821,21.1821,721000.0
2006-08-09 10:00:00,35.42,35.42,35.24,35.33,939000.0,21.1821,21.1821,21.0745,21.1283,939000.0
2006-08-09 10:10:00,35.32,35.33,35.12,35.13,736200.0,21.1223,21.1283,21.0027,21.0087,736200.0
2006-08-09 10:20:00,35.12,35.19,35.06,35.18,609200.0,21.0027,21.0446,20.9668,21.0386,609200.0
2006-08-09 10:30:00,35.18,35.2,35.16,35.2,373800.0,21.0386,21.0505,21.0266,21.0505,373800.0
2006-08-09 10:40:00,35.2,35.2,35.13,35.18,356200.0,21.0505,21.0505,21.0087,21.0386,356200.0
2006-08-09 10:50:00,35.19,35.26,35.19,35.24,327200.0,21.0446,21.0864,21.0446,21.0745,327200.0
2006-08-09 11:00:00,35.24,35.33,35.24,35.31,330200.0,21.0745,21.1283,21.0745,21.1163,330200.0
2006-08-09 11:10:00,35.31,35.33,35.29,35.31,210600.0,21.1163,21.1283,21.1044,21.1163,210600.0
2006-08-09 11:20:00,35.31,35.33,35.3,35.32,161800.0,21.1163,21.1283,21.1103,21.1223,161800.0
2006-08-09 11:30:00,35.31,35.36,35.31,35.35,374600.0,21.1163,21.1462,21.1163,21.1402,374600.0
2006-08-09 11:40:00,35.35,35.4,35.33,35.37,192400.0,21.1402,21.1701,21.1283,21.1522,192400.0
2006-08-09 11:50:00,35.37,35.38,35.31,35.33,122200.0,21.1522,21.1582,21.1163,21.1283,122200.0
2006-08-09 12:00:00,35.33,35.37,35.31,35.37,151000.0,21.1283,21.1522,21.1163,21.1522,151000.0
2006-08-09 12:10:00,35.35,35.35,35.31,35.34,249000.0,21.1402,21.1402,21.1163,21.1343,249000.0
2006-08-09 12:20:00,35.34,35.35,35.31,35.32,137200.0,21.1343,21.1402,21.1163,21.1223,137200.0
2006-08-09 12:30:00,35.31,35.34,35.31,35.33,124400.0,21.1163,21.1343,21.1163,21.1283,124400.0
2006-08-09 12:40:00,35.33,35.34,35.22,35.24,194600.0,21.1283,21.1343,21.0625,21.0745,194600.0
2006-08-09 12:50:00,35.23,35.23,35.07,35.07,312000.0,21.0685,21.0685,20.9728,20.9728,312000.0
2006-08-09 13:00:00,35.07,35.12,35.01,35.11,380600.0,20.9728,21.0027,20.9369,20.9967,380600.0
2006-08-09 13:10:00,35.1,35.14,35.07,35.08,299400.0,20.9907,21.0147,20.9728,20.9788,299400.0
2006-08-09 13:20:00,35.07,35.07,35.01,35.01,394400.0,20.9728,20.9728,20.9369,20.9369,394400.0
2006-08-09 13:30:00,35.02,35.02,34.95,34.97,316000.0,20.9429,20.9429,20.901,20.913,316000.0
2006-08-09 13:40:00,34.97,34.99,34.96,34.96,215000.0,20.913,20.925,20.907,20.907,215000.0
2006-08-09 13:50:00,34.97,35.01,34.95,34.95,292800.0,20.913,20.9369,20.901,20.901,292800.0
2006-08-09 14:00:00,34.95,35.05,34.95,35.05,303400.0,20.901,20.9608,20.901,20.9608,303400.0
2006-08-09 14:10:00,35.05,35.06,34.98,34.98,379200.0,20.9608,20.9668,20.919,20.919,379200.0
2006-08-09 14:20:00,34.98,35.05,34.98,35.05,234000.0,20.919,20.9608,20.919,20.9608,234000.0
2006-08-09 14:30:00,35.04,35.1,35.03,35.1,263200.0,20.9549,20.9907,20.9489,20.9907,263200.0
2006-08-09 14:40:00,35.1,35.1,34.95,34.98,274600.0,20.9907,20.9907,20.901,20.919,274600.0
2006-08-09 14:50:00,34.99,34.99,34.95,34.95,402800.0,20.925,20.925,20.901,20.901,402800.0
2006-08-09 15:00:00,34.95,34.98,34.94,34.95,456000.0,20.901,20.919,20.8951,20.901,456000.0
2006-08-09 15:10:00,34.94,34.95,34.88,34.88,316800.0,20.8951,20.901,20.8592,20.8592,316800.0
2006-08-09 15:20:00,34.88,34.9,34.77,34.79,525200.0,20.8592,20.8711,20.7934,20.8053,525200.0
2006-08-09 15:30:00,34.78,34.87,34.75,34.84,747200.0,20.7994,20.8532,20.7814,20.8353,747200.0
2006-08-09 15:40:00,34.85,34.9,34.84,34.87,831200.0,20.8412,20.8711,20.8353,20.8532,831200.0
2006-08-09 15:50:00,34.87,34.88,34.81,34.86,1022800.0,20.8532,20.8592,20.8173,20.8472,1022800.0
2006-08-10 09:30:00,34.75,34.76,34.65,34.65,624600.0,20.7814,20.7874,20.7216,20.7216,624600.0
2006-08-10 09:40:00,34.66,34.66,34.46,34.46,648600.0,20.7276,20.7276,20.608,20.608,648600.0
2006-08-10 09:50:00,34.46,34.55,34.45,34.5,615600.0,20.608,20.6618,20.602,20.6319,615600.0
2006-08-10 10:00:00,34.5,34.51,34.35,34.38,666000.0,20.6319,20.6379,20.5422,20.5602,666000.0
2006-08-10 10:10:00,34.38,34.38,34.3,34.34,459800.0,20.5602,20.5602,20.5123,20.5362,459800.0
2006-08-10 10:20:00,34.33,34.41,34.33,34.4,579400.0,20.5303,20.5781,20.5303,20.5721,579400.0
2006-08-10 10:30:00,34.39,34.4,34.35,34.4,740600.0,20.5661,20.5721,20.5422,20.5721,740600.0
2006-08-10 10:40:00,34.4,34.44,34.38,34.44,460800.0,20.5721,20.596,20.5602,20.596,460800.0
2006-08-10 10:50:00,34.44,34.48,34.43,34.48,272400.0,20.596,20.62,20.5901,20.62,272400.0
2006-08-10 11:00:00,34.47,34.58,34.47,34.55,664000.0,20.614,20.6798,20.614,20.6618,664000.0
2006-08-10 11:10:00,34.55,34.63,34.52,34.59,281000.0,20.6618,20.7097,20.6439,20.6857,281000.0
2006-08-10 11:20:00,34.59,34.63,34.59,34.62,280200.0,20.6857,20.7097,20.6857,20.7037,280200.0
2006-08-10 11:30:00,34.62,34.63,34.5,34.5,261600.0,20.7037,20.7097,20.6319,20.6319,261600.0
2006-08-10 11:40:00,34.49,34.49,33.45,34.4,387400.0,20.6259,20.6259,20.004,20.5721,387400.0
2006-08-10 11:50:00,34.4,34.47,34.39,34.46,286600.0,20.5721,20.614,20.5661,20.608,286600.0
2006-08-10 12:00:00,34.46,34.52,34.46,34.52,209000.0,20.608,20.6439,20.608,20.6439,209000.0
2006-08-10 12:10:00,34.52,34.6,34.52,34.58,144400.0,20.6439,20.6917,20.6439,20.6798,144400.0
2006-08-10 12:20:00,34.58,34.66,34.58,34.66,121400.0,20.6798,20.7276,20.6798,20.7276,121400.0
2006-08-10 12:30:00,34.65,34.66,34.61,34.63,164000.0,20.7216,20.7276,20.6977,20.7097,164000.0
2006-08-10 12:40:00,34.64,34.65,34.52,34.56,315600.0,20.7156,20.7216,20.6439,20.6678,315600.0
2006-08-10 12:50:00,34.55,34.63,34.55,34.63,211200.0,20.6618,20.7097,20.6618,20.7097,211200.0
2006-08-10 13:00:00,34.63,34.63,34.56,34.56,139400.0,20.7097,20.7097,20.6678,20.6678,139400.0
2006-08-10 13:10:00,34.57,34.57,34.49,34.53,224800.0,20.6738,20.6738,20.6259,20.6499,224800.0
2006-08-10 13:20:00,34.53,34.58,34.52,34.57,114200.0,20.6499,20.6798,20.6439,20.6738,114200.0
2006-08-10 13:30:00,34.57,34.63,34.56,34.63,185400.0,20.6738,20.7097,20.6678,20.7097,185400.0
2006-08-10 13:40:00,34.63,34.72,34.63,34.69,239000.0,20.7097,20.7635,20.7097,20.7455,239000.0
2006-08-10 13:50:00,34.68,34.69,34.65,34.67,100000.0,20.7396,20.7455,20.7216,20.7336,100000.0
2006-08-10 14:00:00,34.67,34.73,34.67,34.72,190000.0,20.7336,20.7695,20.7336,20.7635,190000.0
2006-08-10 14:10:00,34.72,34.73,34.7,34.72,106200.0,20.7635,20.7695,20.7515,20.7635,106200.0
2006-08-10 14:20:00,34.72,34.72,34.68,34.7,129800.0,20.7635,20.7635,20.7396,20.7515,129800.0
2006-08-10 14:30:00,34.7,34.7,34.65,34.66,154400.0,20.7515,20.7515,20.7216,20.7276,154400.0
2006-08-10 14:40:00,34.65,34.67,34.57,34.58,184200.0,20.7216,20.7336,20.6738,20.6798,184200.0
2006-08-10 14:50:00,34.58,34.62,34.58,34.59,220200.0,20.6798,20.7037,20.6798,20.6857,220200.0
2006-08-10 15:00:00,34.59,34.63,34.52,34.6,254600.0,20.6857,20.7097,20.6439,20.6917,254600.0
2006-08-10 15:10:00,34.6,34.6,34.49,34.54,384800.0,20.6917,20.6917,20.6259,20.6558,384800.0
2006-08-10 15:20:00,34.54,34.6,34.54,34.6,240000.0,20.6558,20.6917,20.6558,20.6917,240000.0
2006-08-10 15:30:00,34.59,34.68,34.59,34.67,322600.0,20.6857,20.7396,20.6857,20.7336,322600.0
2006-08-10 15:40:00,34.67,34.75,34.67,34.74,378000.0,20.7336,20.7814,20.7336,20.7754,378000.0
2006-08-10 15:50:00,34.74,34.75,34.71,34.72,448000.0,20.7754,20.7814,20.7575,20.7635,448000.0
2006-08-11 09:30:00,34.56,34.69,34.5,34.52,346600.0,20.6678,20.7455,20.6319,20.6439,346600.0
2006-08-11 09:40:00,34.52,34.58,34.48,34.57,244200.0,20.6439,20.6798,20.62,20.6738,244200.0
2006-08-11 09:50:00,34.56,34.62,34.52,34.53,219800.0,20.6678,20.7037,20.6439,20.6499,219800.0
2006-08-11 10:00:00,34.53,34.56,34.5,34.52,194400.0,20.6499,20.6678,20.6319,20.6439,194400.0
2006-08-11 10:10:00,34.52,34.59,34.51,34.52,118600.0,20.6439,20.6857,20.6379,20.6439,118600.0
2006-08-11 10:20:00,34.52,34.62,34.51,34.62,172600.0,20.6439,20.7037,20.6379,20.7037,172600.0
2006-08-11 10:30:00,34.61,34.68,34.6,34.67,130600.0,20.6977,20.7396,20.6917,20.7336,130600.0
2006-08-11 10:40:00,34.67,34.7,34.6,34.67,94000.0,20.7336,20.7515,20.6917,20.7336,94000.0
2006-08-11 10:50:00,34.67,34.74,34.64,34.7,117000.0,20.7336,20.7754,20.7156,20.7515,117000.0
2006-08-11 11:00:00,34.7,34.73,34.64,34.71,82200.0,20.7515,20.7695,20.7156,20.7575,82200.0
2006-08-11 11:10:00,34.7,34.74,34.69,34.73,186800.0,20.7515,20.7754,20.7455,20.7695,186800.0
2006-08-11 11:20:00,34.74,34.74,34.7,34.73,113000.0,20.7754,20.7754,20.7515,20.7695,113000.0
2006-08-11 11:30:00,34.73,34.74,34.71,34.73,75800.0,20.7695,20.7754,20.7575,20.7695,75800.0
2006-08-11 11:40:00,34.72,34.75,34.72,34.74,199200.0,20.7635,20.7814,20.7635,20.7754,199200.0
2006-08-11 11:50:00,34.75,34.79,34.74,34.76,158400.0,20.7814,20.8053,20.7754,20.7874,158400.0
2006-08-11 12:00:00,34.76,34.78,34.74,34.76,136200.0,20.7874,20.7994,20.7754,20.7874,136200.0
2006-08-11 12:10:00,34.77,34.77,34.74,34.75,82400.0,20.7934,20.7934,20.7754,20.7814,82400.0
2006-08-11 12:20:00,34.74,34.76,34.74,34.76,69000.0,20.7754,20.7874,20.7754,20.7874,69000.0
2006-08-11 12:30:00,34.76,34.77,34.73,34.75,79800.0,20.7874,20.7934,20.7695,20.7814,79800.0
2006-08-11 12:40:00,34.75,34.75,34.74,34.75,82200.0,20.7814,20.7814,20.7754,20.7814,82200.0
2006-08-11 12:50:00,34.75,34.75,34.69,34.73,133600.0,20.7814,20.7814,20.7455,20.7695,133600.0
2006-08-11 13:00:00,34.73,34.74,34.68,34.7,145200.0,20.7695,20.7754,20.7396,20.7515,145200.0
2006-08-11 13:10:00,34.69,34.7,34.64,34.66,234800.0,20.7455,20.7515,20.7156,20.7276,234800.0
2006-08-11 13:20:00,34.66,34.66,34.62,34.63,151600.0,20.7276,20.7276,20.7037,20.7097,151600.0
2006-08-11 13:30:00,34.63,34.68,34.62,34.67,66600.0,20.7097,20.7396,20.7037,20.7336,66600.0
2006-08-11 13:40:00,34.67,34.71,34.66,34.67,56600.0,20.7336,20.7575,20.7276,20.7336,56600.0
2006-08-11 13:50:00,34.67,34.7,34.63,34.63,92000.0,20.7336,20.7515,20.7097,20.7097,92000.0
2006-08-11 14:00:00,34.65,34.72,34.65,34.72,63400.0,20.7216,20.7635,20.7216,20.7635,63400.0
2006-08-11 14:10:00,34.72,34.72,34.66,34.67,82200.0,20.7635,20.7635,20.7276,20.7336,82200.0
2006-08-11 14:20:00,34.66,34.66,34.58,34.6,119400.0,20.7276,20.7276,20.6798,20.6917,119400.0
2006-08-11 14:30:00,34.6,34.65,34.58,34.65,113400.0,20.6917,20.7216,20.6798,20.7216,113400.0
2006-08-11 14:40:00,34.64,34.68,34.62,34.63,134800.0,20.7156,20.7396,20.7037,20.7097,134800.0
2006-08-11 14:50:00,34.63,34.67,34.63,34.65,107800.0,20.7097,20.7336,20.7097,20.7216,107800.0
2006-08-11 15:00:00,34.65,34.66,34.63,34.66,215200.0,20.7216,20.7276,20.7097,20.7276,215200.0
2006-08-11 15:10:00,34.65,34.66,34.62,34.63,124800.0,20.7216,20.7276,20.7037,20.7097,124800.0
2006-08-11 15:20:00,34.63,34.69,34.61,34.68,162200.0,20.7097,20.7455,20.6977,20.7396,162200.0
2006-08-11 15:30:00,34.68,34.71,34.66,34.71,178000.0,20.7396,20.7575,20.7276,20.7575,178000.0
2006-08-11 15:40:00,34.71,34.83,34.71,34.83,320400.0,20.7575,20.8293,20.7575,20.8293,320400.0
2006-08-11 15:50:00,34.83,34.84,34.79,34.8,344400.0,20.8293,20.8353,20.8053,20.8113,344400.0
2006-08-14 09:30:00,35.15,35.59,35.0,35.0,466700.0,21.0206,21.2838,20.9309,20.9309,466700.0
2006-08-14 09:40:00,35.01,35.19,35.0,35.05,280500.0,20.9369,21.0446,20.9309,20.9608,280500.0
2006-08-14 09:50:00,35.07,35.14,34.95,35.03,174200.0,20.9728,21.0147,20.901,20.9489,174200.0
2006-08-14 10:00:00,35.03,35.05,34.94,34.98,196400.0,20.9489,20.9608,20.8951,20.919,196400.0
2006-08-14 10:10:00,34.98,34.99,34.82,34.82,143700.0,20.919,20.925,20.8233,20.8233,143700.0
2006-08-14 10:20:00,34.83,34.83,34.76,34.76,278200.0,20.8293,20.8293,20.7874,20.7874,278200.0
2006-08-14 10:30:00,34.77,34.82,34.77,34.79,207000.0,20.7934,20.8233,20.7934,20.8053,207000.0
2006-08-14 10:40:00,34.79,34.91,34.78,34.9,146700.0,20.8053,20.8771,20.7994,20.8711,146700.0
2006-08-14 10:50:00,34.91,35.05,34.9,34.99,198400.0,20.8771,20.9608,20.8711,20.925,198400.0
2006-08-14 11:00:00,34.99,35.07,34.92,35.05,306100.0,20.925,20.9728,20.8831,20.9608,306100.0
2006-08-14 11:10:00,35.05,35.1,35.02,35.07,161800.0,20.9608,20.9907,20.9429,20.9728,161800.0
2006-08-14 11:20:00,35.06,35.07,34.93,34.95,165200.0,20.9668,20.9728,20.8891,20.901,165200.0
2006-08-14 11:30:00,34.95,34.97,34.91,34.92,77600.0,20.901,20.913,20.8771,20.8831,77600.0
2006-08-14 11:40:00,34.91,34.97,34.89,34.9,108600.0,20.8771,20.913,20.8652,20.8711,108600.0
2006-08-14 11:50:00,34.89,34.96,34.85,34.94,103600.0,20.8652,20.907,20.8412,20.8951,103600.0
2006-08-14 12:00:00,34.93,34.94,34.84,34.87,122300.0,20.8891,20.8951,20.8353,20.8532,122300.0
2006-08-14 12:10:00,34.87,34.98,34.87,34.94,108600.0,20.8532,20.919,20.8532,20.8951,108600.0
2006-08-14 12:20:00,34.93,34.96,34.88,34.91,69300.0,20.8891,20.907,20.8592,20.8771,69300.0
2006-08-14 12:30:00,34.91,34.92,34.86,34.86,69800.0,20.8771,20.8831,20.8472,20.8472,69800.0
2006-08-14 12:40:00,34.87,34.88,34.84,34.86,137800.0,20.8532,20.8592,20.8353,20.8472,137800.0
2006-08-14 12:50:00,34.87,34.9,34.86,34.89,99900.0,20.8532,20.8711,20.8472,20.8652,99900.0
2006-08-14 13:00:00,34.89,34.9,34.86,34.88,61300.0,20.8652,20.8711,20.8472,20.8592,61300.0
2006-08-14 13:10:00,34.87,34.89,34.86,34.88,48100.0,20.8532,20.8652,20.8472,20.8592,48100.0
2006-08-14 13:20:00,34.86,34.87,34.82,34.84,186300.0,20.8472,20.8532,20.8233,20.8353,186300.0
2006-08-14 13:30:00,34.84,34.85,34.82,34.82,89600.0,20.8353,20.8412,20.8233,20.8233,89600.0
2006-08-14 13:40:00,34.83,34.83,34.78,34.8,92400.0,20.8293,20.8293,20.7994,20.8113,92400.0
2006-08-14 13:50:00,34.8,34.83,34.76,34.8,163600.0,20.8113,20.8293,20.7874,20.8113,163600.0
2006-08-14 14:00:00,34.8,34.85,34.77,34.82,120300.0,20.8113,20.8412,20.7934,20.8233,120300.0
2006-08-14 14:10:00,34.8,34.83,34.74,34.76,233900.0,20.8113,20.8293,20.7754,20.7874,233900.0
2006-08-14 14:20:00,34.75,34.75,34.68,34.69,145500.0,20.7814,20.7814,20.7396,20.7455,145500.0
2006-08-14 14:30:00,34.7,34.74,34.67,34.71,112300.0,20.7515,20.7754,20.7336,20.7575,112300.0
2006-08-14 14:40:00,34.71,34.73,34.68,34.69,69800.0,20.7575,20.7695,20.7396,20.7455,69800.0
2006-08-14 14:50:00,34.69,34.69,34.57,34.6,163400.0,20.7455,20.7455,20.6738,20.6917,163400.0
2006-08-14 15:00:00,34.6,34.6,34.5,34.53,163700.0,20.6917,20.6917,20.6319,20.6499,163700.0
2006-08-14 15:10:00,34.53,34.61,34.53,34.61,138700.0,20.6499,20.6977,20.6499,20.6977,138700.0
2006-08-14 15:20:00,34.6,34.63,34.57,34.58,100800.0,20.6917,20.7097,20.6738,20.6798,100800.0
2006-08-14 15:30:00,34.59,34.62,34.56,34.59,179100.0,20.6857,20.7037,20.6678,20.6857,179100.0
2006-08-14 15:40:00,34.6,34.69,34.59,34.66,173800.0,20.6917,20.7455,20.6857,20.7276,173800.0
2006-08-14 15:50:00,34.66,34.88,34.61,34.65,316000.0,20.7276,20.8592,20.6977,20.7216,316000.0
2006-08-15 09:30:00,35.84,35.85,35.04,35.09,617400.0,21.4333,21.4393,20.9549,20.9848,617400.0
2006-08-15 09:40:00,35.1,35.1,35.0,35.04,325500.0,20.9907,20.9907,20.9309,20.9549,325500.0
2006-08-15 09:50:00,35.04,35.08,34.95,35.0,228900.0,20.9549,20.9788,20.901,20.9309,228900.0
2006-08-15 10:00:00,35.0,35.1,35.0,35.09,317100.0,20.9309,20.9907,20.9309,20.9848,317100.0
2006-08-15 10:10:00,35.09,35.11,35.04,35.06,132300.0,20.9848,20.9967,20.9549,20.9668,132300.0
2006-08-15 10:20:00,35.06,35.07,34.99,35.01,133700.0,20.9668,20.9728,20.925,20.9369,133700.0
2006-08-15 10:30:00,35.01,35.09,35.0,35.09,290200.0,20.9369,20.9848,20.9309,20.9848,290200.0
2006-08-15 10:40:00,35.1,35.13,35.08,35.09,262400.0,20.9907,21.0087,20.9788,20.9848,262400.0
2006-08-15 10:50:00,35.09,35.12,35.05,35.08,167100.0,20.9848,21.0027,20.9608,20.9788,167100.0
2006-08-15 11:00:00,35.08,35.1,35.07,35.09,156700.0,20.9788,20.9907,20.9728,20.9848,156700.0
2006-08-15 11:10:00,35.09,35.16,35.07,35.12,242000.0,20.9848,21.0266,20.9728,21.0027,242000.0
2006-08-15 11:20:00,35.12,35.15,35.11,35.14,191800.0,21.0027,21.0206,20.9967,21.0147,191800.0
2006-08-15 11:30:00,35.13,35.14,35.05,35.08,97900.0,21.0087,21.0147,20.9608,20.9788,97900.0
2006-08-15 11:40:00,35.08,35.13,35.08,35.1,132700.0,20.9788,21.0087,20.9788,20.9907,132700.0
2006-08-15 11:50:00,35.1,35.15,35.1,35.12,86600.0,20.9907,21.0206,20.9907,21.0027,86600.0
2006-08-15 12:00:00,35.12,35.14,35.09,35.1,89200.0,21.0027,21.0147,20.9848,20.9907,89200.0
2006-08-15 12:10:00,35.11,35.16,35.1,35.12,156100.0,20.9967,21.0266,20.9907,21.0027,156100.0
2006-08-15 12:20:00,35.12,35.13,35.09,35.12,79300.0,21.0027,21.0087,20.9848,21.0027,79300.0
2006-08-15 12:30:00,35.11,35.12,35.09,35.1,87300.0,20.9967,21.0027,20.9848,20.9907,87300.0
2006-08-15 12:40:00,35.09,35.11,35.09,35.1,90600.0,20.9848,20.9967,20.9848,20.9907,90600.0
2006-08-15 12:50:00,35.1,35.14,35.09,35.14,109000.0,20.9907,21.0147,20.9848,21.0147,109000.0
2006-08-15 13:00:00,35.14,35.14,35.09,35.1,179300.0,21.0147,21.0147,20.9848,20.9907,179300.0
2006-08-15 13:10:00,35.09,35.1,35.06,35.06,81700.0,20.9848,20.9907,20.9668,20.9668,81700.0
2006-08-15 13:20:00,35.05,35.1,35.05,35.08,153800.0,20.9608,20.9907,20.9608,20.9788,153800.0
2006-08-15 13:30:00,35.09,35.14,35.06,35.06,118600.0,20.9848,21.0147,20.9668,20.9668,118600.0
2006-08-15 13:40:00,35.06,35.09,35.04,35.05,92700.0,20.9668,20.9848,20.9549,20.9608,92700.0
2006-08-15 13:50:00,35.05,35.09,35.04,35.08,59900.0,20.9608,20.9848,20.9549,20.9788,59900.0
2006-08-15 14:00:00,35.08,35.1,35.05,35.07,80200.0,20.9788,20.9907,20.9608,20.9728,80200.0
2006-08-15 14:10:00,35.08,35.11,35.06,35.06,126700.0,20.9788,20.9967,20.9668,20.9668,126700.0
2006-08-15 14:20:00,35.07,35.11,35.05,35.08,106600.0,20.9728,20.9967,20.9608,20.9788,106600.0
2006-08-15 14:30:00,35.08,35.13,35.06,35.08,164600.0,20.9788,21.0087,20.9668,20.9788,164600.0
2006-08-15 14:40:00,35.07,35.1,35.06,35.09,120400.0,20.9728,20.9907,20.9668,20.9848,120400.0
2006-08-15 14:50:00,35.08,35.09,35.04,35.06,102600.0,20.9788,20.9848,20.9549,20.9668,102600.0
2006-08-15 15:00:00,35.06,35.09,35.03,35.08,160900.0,20.9668,20.9848,20.9489,20.9788,160900.0
2006-08-15 15:10:00,35.07,35.12,35.06,35.08,184400.0,20.9728,21.0027,20.9668,20.9788,184400.0
2006-08-15 15:20:00,35.09,35.11,35.08,35.09,236900.0,20.9848,20.9967,20.9788,20.9848,236900.0
2006-08-15 15:30:00,35.09,35.1,35.05,35.07,196400.0,20.9848,20.9907,20.9608,20.9728,196400.0
2006-08-15 15:40:00,35.07,35.09,35.02,35.03,424700.0,20.9728,20.9848,20.9429,20.9489,424700.0
2006-08-15 15:50:00,35.04,35.04,34.96,34.99,810200.0,20.9549,20.9549,20.907,20.925,810200.0
2006-08-16 09:30:00,35.3,35.71,35.2,35.24,291300.0,21.1103,21.3555,21.0505,21.0745,291300.0
2006-08-16 09:40:00,35.24,35.24,35.14,35.18,155900.0,21.0745,21.0745,21.0147,21.0386,155900.0
2006-08-16 09:50:00,35.18,35.2,35.11,35.13,139000.0,21.0386,21.0505,20.9967,21.0087,139000.0
2006-08-16 10:00:00,35.13,35.18,35.08,35.14,213500.0,21.0087,21.0386,20.9788,21.0147,213500.0
2006-08-16 10:10:00,35.14,35.2,35.14,35.14,112900.0,21.0147,21.0505,21.0147,21.0147,112900.0
2006-08-16 10:20:00,35.15,35.22,35.13,35.21,271000.0,21.0206,21.0625,21.0087,21.0565,271000.0
2006-08-16 10:30:00,35.22,35.22,35.18,35.19,106300.0,21.0625,21.0625,21.0386,21.0446,106300.0
2006-08-16 10:40:00,35.19,35.25,35.16,35.22,117300.0,21.0446,21.0804,21.0266,21.0625,117300.0
2006-08-16 10:50:00,35.23,35.25,35.2,35.21,123200.0,21.0685,21.0804,21.0505,21.0565,123200.0
2006-08-16 11:00:00,35.21,35.23,35.18,35.18,118200.0,21.0565,21.0685,21.0386,21.0386,118200.0
2006-08-16 11:10:00,35.18,35.2,35.14,35.19,176600.0,21.0386,21.0505,21.0147,21.0446,176600.0
2006-08-16 11:20:00,35.19,35.2,35.14,35.15,140900.0,21.0446,21.0505,21.0147,21.0206,140900.0
2006-08-16 11:30:00,35.15,35.2,35.15,35.17,98000.0,21.0206,21.0505,21.0206,21.0326,98000.0
2006-08-16 11:40:00,35.17,35.2,35.17,35.2,80500.0,21.0326,21.0505,21.0326,21.0505,80500.0
2006-08-16 11:50:00,35.18,35.2,35.15,35.15,162700.0,21.0386,21.0505,21.0206,21.0206,162700.0
2006-08-16 12:00:00,35.15,35.16,35.09,35.15,116700.0,21.0206,21.0266,20.9848,21.0206,116700.0
2006-08-16 12:10:00,35.14,35.19,35.14,35.17,139200.0,21.0147,21.0446,21.0147,21.0326,139200.0
2006-08-16 12:20:00,35.17,35.19,35.13,35.14,89000.0,21.0326,21.0446,21.0087,21.0147,89000.0
2006-08-16 12:30:00,35.14,35.14,35.11,35.13,51600.0,21.0147,21.0147,20.9967,21.0087,51600.0
2006-08-16 12:40:00,35.12,35.19,35.12,35.17,108100.0,21.0027,21.0446,21.0027,21.0326,108100.0
2006-08-16 12:50:00,35.16,35.2,35.15,35.19,82700.0,21.0266,21.0505,21.0206,21.0446,82700.0
2006-08-16 13:00:00,35.18,35.19,35.15,35.17,54400.0,21.0386,21.0446,21.0206,21.0326,54400.0
2006-08-16 13:10:00,35.16,35.19,35.12,35.15,142900.0,21.0266,21.0446,21.0027,21.0206,142900.0
2006-08-16 13:20:00,35.15,35.18,35.14,35.17,127000.0,21.0206,21.0386,21.0147,21.0326,127000.0
2006-08-16 13:30:00,35.16,35.16,35.13,35.14,87700.0,21.0266,21.0266,21.0087,21.0147,87700.0
2006-08-16 13:40:00,35.14,35.16,35.12,35.16,149100.0,21.0147,21.0266,21.0027,21.0266,149100.0
2006-08-16 13:50:00,35.16,35.17,35.12,35.14,78300.0,21.0266,21.0326,21.0027,21.0147,78300.0
2006-08-16 14:00:00,35.14,35.18,35.12,35.15,95000.0,21.0147,21.0386,21.0027,21.0206,95000.0
2006-08-16 14:10:00,35.14,35.18,35.12,35.14,113000.0,21.0147,21.0386,21.0027,21.0147,113000.0
2006-08-16 14:20:00,35.15,35.15,35.11,35.12,107700.0,21.0206,21.0206,20.9967,21.0027,107700.0
2006-08-16 14:30:00,35.12,35.17,35.11,35.17,132400.0,21.0027,21.0326,20.9967,21.0326,132400.0
2006-08-16 14:40:00,35.17,35.2,35.16,35.17,140400.0,21.0326,21.0505,21.0266,21.0326,140400.0
2006-08-16 14:50:00,35.17,35.22,35.17,35.21,453400.0,21.0326,21.0625,21.0326,21.0565,453400.0
2006-08-16 15:00:00,35.21,35.27,35.2,35.27,1198600.0,21.0565,21.0924,21.0505,21.0924,1198600.0
2006-08-16 15:10:00,35.27,35.3,35.24,35.28,202200.0,21.0924,21.1103,21.0745,21.0984,202200.0
2006-08-16 15:20:00,35.29,35.3,35.23,35.24,148000.0,21.1044,21.1103,21.0685,21.0745,148000.0
2006-08-16 15:30:00,35.24,35.24,35.2,35.2,175600.0,21.0745,21.0745,21.0505,21.0505,175600.0
2006-08-16 15:40:00,35.2,35.27,35.2,35.27,254600.0,21.0505,21.0924,21.0505,21.0924,254600.0
2006-08-16 15:50:00,35.27,35.27,35.18,35.21,435100.0,21.0924,21.0924,21.0386,21.0565,435100.0
2006-08-17 09:30:00,35.2,35.29,35.15,35.23,116600.0,21.0505,21.1044,21.0206,21.0685,116600.0
2006-08-17 09:40:00,35.24,35.32,35.2,35.2,91700.0,21.0745,21.1223,21.0505,21.0505,91700.0
2006-08-17 09:50:00,35.2,35.25,35.18,35.22,65100.0,21.0505,21.0804,21.0386,21.0625,65100.0
2006-08-17 10:00:00,35.2,35.28,35.2,35.25,130200.0,21.0505,21.0984,21.0505,21.0804,130200.0
2006-08-17 10:10:00,35.24,35.33,35.23,35.31,128000.0,21.0745,21.1283,21.0685,21.1163,128000.0
2006-08-17 10:20:00,35.31,35.33,35.24,35.24,160200.0,21.1163,21.1283,21.0745,21.0745,160200.0
2006-08-17 10:30:00,35.24,35.26,35.19,35.2,121800.0,21.0745,21.0864,21.0446,21.0505,121800.0
2006-08-17 10:40:00,35.19,35.25,35.17,35.22,130400.0,21.0446,21.0804,21.0326,21.0625,130400.0
2006-08-17 10:50:00,35.23,35.25,35.22,35.23,96800.0,21.0685,21.0804,21.0625,21.0685,96800.0
2006-08-17 11:00:00,35.24,35.26,35.21,35.25,136100.0,21.0745,21.0864,21.0565,21.0804,136100.0
2006-08-17 11:10:00,35.23,35.29,35.23,35.26,111600.0,21.0685,21.1044,21.0685,21.0864,111600.0
2006-08-17 11:20:00,35.26,35.3,35.25,35.28,104800.0,21.0864,21.1103,21.0804,21.0984,104800.0
2006-08-17 11:30:00,35.29,35.29,35.24,35.25,92400.0,21.1044,21.1044,21.0745,21.0804,92400.0
2006-08-17 11:40:00,35.24,35.27,35.17,35.18,183400.0,21.0745,21.0924,21.0326,21.0386,183400.0
2006-08-17 11:50:00,35.19,35.19,35.06,35.17,128700.0,21.0446,21.0446,20.9668,21.0326,128700.0
2006-08-17 12:00:00,35.17,35.23,35.12,35.21,152600.0,21.0326,21.0685,21.0027,21.0565,152600.0
2006-08-17 12:10:00,35.21,35.24,35.21,35.22,40300.0,21.0565,21.0745,21.0565,21.0625,40300.0
2006-08-17 12:20:00,35.22,35.29,35.21,35.29,88400.0,21.0625,21.1044,21.0565,21.1044,88400.0
2006-08-17 12:30:00,35.29,35.31,35.27,35.27,81700.0,21.1044,21.1163,21.0924,21.0924,81700.0
2006-08-17 12:40:00,35.27,35.28,35.23,35.23,67400.0,21.0924,21.0984,21.0685,21.0685,67400.0
2006-08-17 12:50:00,35.23,35.25,35.22,35.22,85100.0,21.0685,21.0804,21.0625,21.0625,85100.0
2006-08-17 13:00:00,35.23,35.23,35.2,35.21,69800.0,21.0685,21.0685,21.0505,21.0565,69800.0
2006-08-17 13:10:00,35.21,35.22,35.2,35.22,54200.0,21.0565,21.0625,21.0505,21.0625,54200.0
2006-08-17 13:20:00,35.22,35.23,35.18,35.19,43800.0,21.0625,21.0685,21.0386,21.0446,43800.0
2006-08-17 13:30:00,35.19,35.24,35.18,35.24,73900.0,21.0446,21.0745,21.0386,21.0745,73900.0
2006-08-17 13:40:00,35.24,35.26,35.23,35.26,59600.0,21.0745,21.0864,21.0685,21.0864,59600.0
2006-08-17 13:50:00,35.26,35.27,35.23,35.25,97400.0,21.0864,21.0924,21.0685,21.0804,97400.0
2006-08-17 14:00:00,35.24,35.26,35.22,35.23,84500.0,21.0745,21.0864,21.0625,21.0685,84500.0
2006-08-17 14:10:00,35.23,35.24,35.16,35.18,143700.0,21.0685,21.0745,21.0266,21.0386,143700.0
2006-08-17 14:20:00,35.17,35.22,35.17,35.2,141400.0,21.0326,21.0625,21.0326,21.0505,141400.0
2006-08-17 14:30:00,35.2,35.24,35.19,35.23,75200.0,21.0505,21.0745,21.0446,21.0685,75200.0
2006-08-17 14:40:00,35.24,35.27,35.23,35.26,54300.0,21.0745,21.0924,21.0685,21.0864,54300.0
2006-08-17 14:50:00,35.26,35.34,35.25,35.33,113500.0,21.0864,21.1343,21.0804,21.1283,113500.0
2006-08-17 15:00:00,35.33,35.39,35.29,35.38,116000.0,21.1283,21.1642,21.1044,21.1582,116000.0
2006-08-17 15:10:00,35.37,35.39,35.26,35.38,261800.0,21.1522,21.1642,21.0864,21.1582,261800.0
2006-08-17 15:20:00,35.38,35.39,35.32,35.35,139000.0,21.1582,21.1642,21.1223,21.1402,139000.0
2006-08-17 15:30:00,35.37,35.37,35.28,35.29,189900.0,21.1522,21.1522,21.0984,21.1044,189900.0
2006-08-17 15:40:00,35.29,35.3,35.22,35.22,282700.0,21.1044,21.1103,21.0625,21.0625,282700.0
2006-08-17 15:50:00,35.23,35.28,35.21,35.26,446800.0,21.0685,21.0984,21.0565,21.0864,446800.0
2006-08-18 09:30:00,35.34,35.77,35.11,35.14,1267400.0,21.1343,21.3914,20.9967,21.0147,1267400.0
2006-08-18 09:40:00,35.14,35.17,35.1,35.12,181700.0,21.0147,21.0326,20.9907,21.0027,181700.0
2006-08-18 09:50:00,35.12,35.13,35.07,35.09,195300.0,21.0027,21.0087,20.9728,20.9848,195300.0
2006-08-18 10:00:00,35.08,35.11,35.02,35.1,250300.0,20.9788,20.9967,20.9429,20.9907,250300.0
2006-08-18 10:10:00,35.1,35.24,35.1,35.23,230200.0,20.9907,21.0745,20.9907,21.0685,230200.0
2006-08-18 10:20:00,35.24,35.24,35.15,35.16,103300.0,21.0745,21.0745,21.0206,21.0266,103300.0
2006-08-18 10:30:00,35.15,35.22,35.13,35.17,182400.0,21.0206,21.0625,21.0087,21.0326,182400.0
2006-08-18 10:40:00,35.17,35.29,35.16,35.23,96000.0,21.0326,21.1044,21.0266,21.0685,96000.0
2006-08-18 10:50:00,35.23,35.26,35.21,35.22,81400.0,21.0685,21.0864,21.0565,21.0625,81400.0
2006-08-18 11:00:00,35.21,35.28,35.19,35.24,94500.0,21.0565,21.0984,21.0446,21.0745,94500.0
2006-08-18 11:10:00,35.23,35.25,35.15,35.16,66600.0,21.0685,21.0804,21.0206,21.0266,66600.0
2006-08-18 11:20:00,35.15,35.16,35.1,35.11,96000.0,21.0206,21.0266,20.9907,20.9967,96000.0
2006-08-18 11:30:00,35.1,35.11,35.02,35.05,110100.0,20.9907,20.9967,20.9429,20.9608,110100.0
2006-08-18 11:40:00,35.06,35.1,35.05,35.08,79600.0,20.9668,20.9907,20.9608,20.9788,79600.0
2006-08-18 11:50:00,35.07,35.08,35.06,35.06,56700.0,20.9728,20.9788,20.9668,20.9668,56700.0
2006-08-18 12:00:00,35.06,35.07,35.03,35.05,63600.0,20.9668,20.9728,20.9489,20.9608,63600.0
2006-08-18 12:10:00,35.05,35.05,35.0,35.02,116300.0,20.9608,20.9608,20.9309,20.9429,116300.0
2006-08-18 12:20:00,35.02,35.1,35.02,35.08,65100.0,20.9429,20.9907,20.9429,20.9788,65100.0
2006-08-18 12:30:00,35.09,35.11,35.03,35.03,54300.0,20.9848,20.9967,20.9489,20.9489,54300.0
2006-08-18 12:40:00,35.03,35.04,35.01,35.04,91000.0,20.9489,20.9549,20.9369,20.9549,91000.0
2006-08-18 12:50:00,35.03,35.04,35.01,35.02,58800.0,20.9489,20.9549,20.9369,20.9429,58800.0
2006-08-18 13:00:00,35.02,35.11,35.01,35.1,75500.0,20.9429,20.9967,20.9369,20.9907,75500.0
2006-08-18 13:10:00,35.09,35.11,35.07,35.08,39300.0,20.9848,20.9967,20.9728,20.9788,39300.0
2006-08-18 13:20:00,35.09,35.14,35.08,35.11,116600.0,20.9848,21.0147,20.9788,20.9967,116600.0
2006-08-18 13:30:00,35.11,35.13,35.08,35.13,60000.0,20.9967,21.0087,20.9788,21.0087,60000.0
2006-08-18 13:40:00,35.13,35.18,35.12,35.16,339800.0,21.0087,21.0386,21.0027,21.0266,339800.0
2006-08-18 13:50:00,35.16,35.21,35.16,35.16,111600.0,21.0266,21.0565,21.0266,21.0266,111600.0
2006-08-18 14:00:00,35.17,35.18,35.13,35.13,116200.0,21.0326,21.0386,21.0087,21.0087,116200.0
2006-08-18 14:10:00,35.13,35.15,35.11,35.13,101400.0,21.0087,21.0206,20.9967,21.0087,101400.0
2006-08-18 14:20:00,35.13,35.15,35.1,35.1,110300.0,21.0087,21.0206,20.9907,20.9907,110300.0
2006-08-18 14:30:00,35.1,35.12,35.09,35.1,58600.0,20.9907,21.0027,20.9848,20.9907,58600.0
2006-08-18 14:40:00,35.09,35.1,35.08,35.09,275900.0,20.9848,20.9907,20.9788,20.9848,275900.0
2006-08-18 14:50:00,35.08,35.09,35.05,35.05,132400.0,20.9788,20.9848,20.9608,20.9608,132400.0
2006-08-18 15:00:00,35.05,35.06,35.01,35.04,160600.0,20.9608,20.9668,20.9369,20.9549,160600.0
2006-08-18 15:10:00,35.04,35.11,35.03,35.1,120600.0,20.9549,20.9967,20.9489,20.9907,120600.0
2006-08-18 15:20:00,35.09,35.12,35.08,35.12,149900.0,20.9848,21.0027,20.9788,21.0027,149900.0
2006-08-18 15:30:00,35.12,35.17,35.11,35.15,173100.0,21.0027,21.0326,20.9967,21.0206,173100.0
2006-08-18 15:40:00,35.16,35.19,35.15,35.16,180100.0,21.0266,21.0446,21.0206,21.0266,180100.0
2006-08-18 15:50:00,35.16,35.2,35.16,35.2,564100.0,21.0266,21.0505,21.0266,21.0505,564100.0
2006-08-21 09:30:00,35.12,35.16,35.01,35.13,232400.0,21.0027,21.0266,20.9369,21.0087,232400.0
2006-08-21 09:40:00,35.14,35.19,35.13,35.18,157300.0,21.0147,21.0446,21.0087,21.0386,157300.0
2006-08-21 09:50:00,35.17,35.18,35.08,35.13,98800.0,21.0326,21.0386,20.9788,21.0087,98800.0
2006-08-21 10:00:00,35.13,35.22,35.1,35.21,100200.0,21.0087,21.0625,20.9907,21.0565,100200.0
2006-08-21 10:10:00,35.21,35.23,35.18,35.2,144000.0,21.0565,21.0685,21.0386,21.0505,144000.0
2006-08-21 10:20:00,35.2,35.21,35.1,35.12,111400.0,21.0505,21.0565,20.9907,21.0027,111400.0
2006-08-21 10:30:00,35.12,35.16,35.12,35.14,155900.0,21.0027,21.0266,21.0027,21.0147,155900.0
2006-08-21 10:40:00,35.14,35.16,35.12,35.14,109500.0,21.0147,21.0266,21.0027,21.0147,109500.0
2006-08-21 10:50:00,35.13,35.19,35.12,35.17,146200.0,21.0087,21.0446,21.0027,21.0326,146200.0
2006-08-21 11:00:00,35.17,35.21,35.16,35.17,78600.0,21.0326,21.0565,21.0266,21.0326,78600.0
2006-08-21 11:10:00,35.18,35.2,35.12,35.16,94700.0,21.0386,21.0505,21.0027,21.0266,94700.0
2006-08-21 11:20:00,35.15,35.2,35.15,35.19,86400.0,21.0206,21.0505,21.0206,21.0446,86400.0
2006-08-21 11:30:00,35.18,35.21,35.15,35.16,84100.0,21.0386,21.0565,21.0206,21.0266,84100.0
2006-08-21 11:40:00,35.16,35.18,35.12,35.14,107000.0,21.0266,21.0386,21.0027,21.0147,107000.0
2006-08-21 11:50:00,35.14,35.2,35.13,35.18,81200.0,21.0147,21.0505,21.0087,21.0386,81200.0
2006-08-21 12:00:00,35.18,35.2,35.17,35.2,92000.0,21.0386,21.0505,21.0326,21.0505,92000.0
2006-08-21 12:10:00,35.2,35.22,35.19,35.2,75900.0,21.0505,21.0625,21.0446,21.0505,75900.0
2006-08-21 12:20:00,35.2,35.22,35.2,35.22,60500.0,21.0505,21.0625,21.0505,21.0625,60500.0
2006-08-21 12:30:00,35.21,35.27,35.21,35.25,120200.0,21.0565,21.0924,21.0565,21.0804,120200.0
2006-08-21 12:40:00,35.26,35.29,35.23,35.23,70400.0,21.0864,21.1044,21.0685,21.0685,70400.0
2006-08-21 12:50:00,35.24,35.24,35.18,35.22,112500.0,21.0745,21.0745,21.0386,21.0625,112500.0
2006-08-21 13:00:00,35.22,35.25,35.21,35.24,78100.0,21.0625,21.0804,21.0565,21.0745,78100.0
2006-08-21 13:10:00,35.23,35.24,35.19,35.2,60800.0,21.0685,21.0745,21.0446,21.0505,60800.0
2006-08-21 13:20:00,35.2,35.25,35.2,35.22,72100.0,21.0505,21.0804,21.0505,21.0625,72100.0
2006-08-21 13:30:00,35.23,35.25,35.21,35.23,103300.0,21.0685,21.0804,21.0565,21.0685,103300.0
2006-08-21 13:40:00,35.22,35.22,35.17,35.2,55800.0,21.0625,21.0625,21.0326,21.0505,55800.0
2006-08-21 13:50:00,35.19,35.2,35.18,35.19,40200.0,21.0446,21.0505,21.0386,21.0446,40200.0
2006-08-21 14:00:00,35.2,35.21,35.18,35.2,88600.0,21.0505,21.0565,21.0386,21.0505,88600.0
2006-08-21 14:10:00,35.2,35.21,35.14,35.15,110800.0,21.0505,21.0565,21.0147,21.0206,110800.0
2006-08-21 14:20:00,35.16,35.21,35.15,35.2,70800.0,21.0266,21.0565,21.0206,21.0505,70800.0
2006-08-21 14:30:00,35.2,35.21,35.17,35.21,64500.0,21.0505,21.0565,21.0326,21.0565,64500.0
2006-08-21 14:40:00,35.2,35.21,35.15,35.18,93600.0,21.0505,21.0565,21.0206,21.0386,93600.0
2006-08-21 14:50:00,35.19,35.25,35.19,35.24,74900.0,21.0446,21.0804,21.0446,21.0745,74900.0
2006-08-21 15:00:00,35.25,35.25,35.2,35.23,138300.0,21.0804,21.0804,21.0505,21.0685,138300.0
2006-08-21 15:10:00,35.23,35.26,35.22,35.26,117500.0,21.0685,21.0864,21.0625,21.0864,117500.0
2006-08-21 15:20:00,35.25,35.25,35.22,35.24,195600.0,21.0804,21.0804,21.0625,21.0745,195600.0
2006-08-21 15:30:00,35.23,35.27,35.22,35.26,233000.0,21.0685,21.0924,21.0625,21.0864,233000.0
2006-08-21 15:40:00,35.26,35.26,35.2,35.21,213200.0,21.0864,21.0864,21.0505,21.0565,213200.0
2006-08-21 15:50:00,35.2,35.22,35.16,35.21,318700.0,21.0505,21.0625,21.0266,21.0565,318700.0
2006-08-22 09:30:00,35.32,35.32,35.12,35.19,265100.0,21.1223,21.1223,21.0027,21.0446,265100.0
2006-08-22 09:40:00,35.19,35.27,35.15,35.16,184400.0,21.0446,21.0924,21.0206,21.0266,184400.0
2006-08-22 09:50:00,35.15,35.16,35.08,35.15,75200.0,21.0206,21.0266,20.9788,21.0206,75200.0
2006-08-22 10:00:00,35.15,35.22,35.12,35.18,81800.0,21.0206,21.0625,21.0027,21.0386,81800.0
2006-08-22 10:10:00,35.17,35.28,35.17,35.25,106500.0,21.0326,21.0984,21.0326,21.0804,106500.0
2006-08-22 10:20:00,35.24,35.29,35.21,35.26,192400.0,21.0745,21.1044,21.0565,21.0864,192400.0
2006-08-22 10:30:00,35.25,35.25,35.15,35.15,178300.0,21.0804,21.0804,21.0206,21.0206,178300.0
2006-08-22 10:40:00,35.14,35.25,35.13,35.22,133100.0,21.0147,21.0804,21.0087,21.0625,133100.0
2006-08-22 10:50:00,35.22,35.24,35.19,35.21,100200.0,21.0625,21.0745,21.0446,21.0565,100200.0
2006-08-22 11:00:00,35.23,35.24,35.17,35.2,144700.0,21.0685,21.0745,21.0326,21.0505,144700.0
2006-08-22 11:10:00,35.2,35.22,35.18,35.19,67200.0,21.0505,21.0625,21.0386,21.0446,67200.0
2006-08-22 11:20:00,35.2,35.22,35.19,35.19,357000.0,21.0505,21.0625,21.0446,21.0446,357000.0
2006-08-22 11:30:00,35.19,35.2,35.16,35.16,104600.0,21.0446,21.0505,21.0266,21.0266,104600.0
2006-08-22 11:40:00,35.17,35.17,35.11,35.12,76000.0,21.0326,21.0326,20.9967,21.0027,76000.0
2006-08-22 11:50:00,35.13,35.13,35.07,35.08,105600.0,21.0087,21.0087,20.9728,20.9788,105600.0
2006-08-22 12:00:00,35.09,35.09,35.04,35.04,154800.0,20.9848,20.9848,20.9549,20.9549,154800.0
2006-08-22 12:10:00,35.04,35.12,35.04,35.12,108400.0,20.9549,21.0027,20.9549,21.0027,108400.0
2006-08-22 12:20:00,35.12,35.12,35.07,35.08,72400.0,21.0027,21.0027,20.9728,20.9788,72400.0
2006-08-22 12:30:00,35.07,35.12,35.07,35.08,87000.0,20.9728,21.0027,20.9728,20.9788,87000.0
2006-08-22 12:40:00,35.08,35.11,35.06,35.06,94300.0,20.9788,20.9967,20.9668,20.9668,94300.0
2006-08-22 12:50:00,35.06,35.09,35.03,35.04,116000.0,20.9668,20.9848,20.9489,20.9549,116000.0
2006-08-22 13:00:00,35.04,35.04,35.0,35.0,133000.0,20.9549,20.9549,20.9309,20.9309,133000.0
2006-08-22 13:10:00,34.99,35.02,34.99,35.0,107200.0,20.925,20.9429,20.925,20.9309,107200.0
2006-08-22 13:20:00,35.0,35.01,34.96,34.99,129000.0,20.9309,20.9369,20.907,20.925,129000.0
2006-08-22 13:30:00,34.98,34.99,34.94,34.98,95700.0,20.919,20.925,20.8951,20.919,95700.0
2006-08-22 13:40:00,34.97,35.0,34.94,35.0,128200.0,20.913,20.9309,20.8951,20.9309,128200.0
2006-08-22 13:50:00,35.0,35.08,35.0,35.04,125700.0,20.9309,20.9788,20.9309,20.9549,125700.0
2006-08-22 14:00:00,35.04,35.05,34.96,34.97,95900.0,20.9549,20.9608,20.907,20.913,95900.0
2006-08-22 14:10:00,34.97,35.0,34.93,34.99,172100.0,20.913,20.9309,20.8891,20.925,172100.0
2006-08-22 14:20:00,34.98,35.0,34.92,34.95,63700.0,20.919,20.9309,20.8831,20.901,63700.0
2006-08-22 14:30:00,34.95,34.99,34.94,34.97,137300.0,20.901,20.925,20.8951,20.913,137300.0
2006-08-22 14:40:00,34.97,35.01,34.93,34.95,104400.0,20.913,20.9369,20.8891,20.901,104400.0
2006-08-22 14:50:00,34.95,35.0,34.94,34.99,145900.0,20.901,20.9309,20.8951,20.925,145900.0
2006-08-22 15:00:00,34.99,35.01,34.98,35.0,141800.0,20.925,20.9369,20.919,20.9309,141800.0
2006-08-22 15:10:00,35.02,35.08,35.0,35.04,118600.0,20.9429,20.9788,20.9309,20.9549,118600.0
2006-08-22 15:20:00,35.04,35.05,34.97,34.97,202600.0,20.9549,20.9608,20.913,20.913,202600.0
2006-08-22 15:30:00,34.98,35.0,34.93,34.98,227700.0,20.919,20.9309,20.8891,20.919,227700.0
2006-08-22 15:40:00,34.98,35.04,34.97,35.0,275000.0,20.919,20.9549,20.913,20.9309,275000.0
2006-08-22 15:50:00,35.0,35.0,34.87,34.9,547100.0,20.9309,20.9309,20.8532,20.8711,547100.0
2006-08-23 09:30:00,34.89,34.97,34.8,34.9,256100.0,20.8652,20.913,20.8113,20.8711,256100.0
2006-08-23 09:40:00,34.89,34.9,34.86,34.88,62600.0,20.8652,20.8711,20.8472,20.8592,62600.0
2006-08-23 09:50:00,34.88,34.9,34.8,34.89,140000.0,20.8592,20.8711,20.8113,20.8652,140000.0
2006-08-23 10:00:00,34.89,34.9,34.8,34.8,119300.0,20.8652,20.8711,20.8113,20.8113,119300.0
2006-08-23 10:10:00,34.8,34.8,34.58,34.63,208300.0,20.8113,20.8113,20.6798,20.7097,208300.0
2006-08-23 10:20:00,34.64,34.67,34.6,34.64,263600.0,20.7156,20.7336,20.6917,20.7156,263600.0
2006-08-23 10:30:00,34.64,34.75,34.63,34.71,144700.0,20.7156,20.7814,20.7097,20.7575,144700.0
2006-08-23 10:40:00,34.7,34.73,34.68,34.72,116300.0,20.7515,20.7695,20.7396,20.7635,116300.0
2006-08-23 10:50:00,34.72,34.72,34.67,34.7,120900.0,20.7635,20.7635,20.7336,20.7515,120900.0
2006-08-23 11:00:00,34.69,34.73,34.65,34.66,122500.0,20.7455,20.7695,20.7216,20.7276,122500.0
2006-08-23 11:10:00,34.66,34.68,34.65,34.67,105400.0,20.7276,20.7396,20.7216,20.7336,105400.0
2006-08-23 11:20:00,34.67,34.7,34.66,34.7,126600.0,20.7336,20.7515,20.7276,20.7515,126600.0
2006-08-23 11:30:00,34.69,34.7,34.67,34.7,84400.0,20.7455,20.7515,20.7336,20.7515,84400.0
2006-08-23 11:40:00,34.69,34.77,34.69,34.74,207700.0,20.7455,20.7934,20.7455,20.7754,207700.0
2006-08-23 11:50:00,34.73,34.8,34.73,34.77,92100.0,20.7695,20.8113,20.7695,20.7934,92100.0
2006-08-23 12:00:00,34.77,34.8,34.74,34.77,116900.0,20.7934,20.8113,20.7754,20.7934,116900.0
2006-08-23 12:10:00,34.76,34.8,34.75,34.77,94100.0,20.7874,20.8113,20.7814,20.7934,94100.0
2006-08-23 12:20:00,34.77,34.79,34.72,34.78,87300.0,20.7934,20.8053,20.7635,20.7994,87300.0
2006-08-23 12:30:00,34.78,34.8,34.73,34.79,82000.0,20.7994,20.8113,20.7695,20.8053,82000.0
2006-08-23 12:40:00,34.79,34.8,34.78,34.78,67400.0,20.8053,20.8113,20.7994,20.7994,67400.0
2006-08-23 12:50:00,34.78,34.84,34.78,34.8,127200.0,20.7994,20.8353,20.7994,20.8113,127200.0
2006-08-23 13:00:00,34.8,34.83,34.79,34.83,89700.0,20.8113,20.8293,20.8053,20.8293,89700.0
2006-08-23 13:10:00,34.82,34.83,34.79,34.8,102600.0,20.8233,20.8293,20.8053,20.8113,102600.0
2006-08-23 13:20:00,34.8,34.84,34.8,34.84,67900.0,20.8113,20.8353,20.8113,20.8353,67900.0
2006-08-23 13:30:00,34.83,34.85,34.8,34.82,47400.0,20.8293,20.8412,20.8113,20.8233,47400.0
2006-08-23 13:40:00,34.82,34.84,34.76,34.76,64700.0,20.8233,20.8353,20.7874,20.7874,64700.0
2006-08-23 13:50:00,34.76,34.81,34.76,34.79,58100.0,20.7874,20.8173,20.7874,20.8053,58100.0
2006-08-23 14:00:00,34.8,34.81,34.78,34.8,78700.0,20.8113,20.8173,20.7994,20.8113,78700.0
2006-08-23 14:10:00,34.79,34.84,34.79,34.8,118400.0,20.8053,20.8353,20.8053,20.8113,118400.0
2006-08-23 14:20:00,34.8,34.81,34.78,34.8,68500.0,20.8113,20.8173,20.7994,20.8113,68500.0
2006-08-23 14:30:00,34.79,34.82,34.79,34.81,73500.0,20.8053,20.8233,20.8053,20.8173,73500.0
2006-08-23 14:40:00,34.8,34.83,34.8,34.82,103500.0,20.8113,20.8293,20.8113,20.8233,103500.0
2006-08-23 14:50:00,34.81,34.82,34.75,34.77,94600.0,20.8173,20.8233,20.7814,20.7934,94600.0
2006-08-23 15:00:00,34.78,34.83,34.76,34.81,109000.0,20.7994,20.8293,20.7874,20.8173,109000.0
2006-08-23 15:10:00,34.81,34.82,34.72,34.79,138900.0,20.8173,20.8233,20.7635,20.8053,138900.0
2006-08-23 15:20:00,34.8,34.82,34.78,34.8,138900.0,20.8113,20.8233,20.7994,20.8113,138900.0
2006-08-23 15:30:00,34.8,34.84,34.79,34.83,165300.0,20.8113,20.8353,20.8053,20.8293,165300.0
2006-08-23 15:40:00,34.82,34.92,34.82,34.88,197000.0,20.8233,20.8831,20.8233,20.8592,197000.0
2006-08-23 15:50:00,34.89,34.94,34.88,34.9,192900.0,20.8652,20.8951,20.8592,20.8711,192900.0
2006-08-24 09:30:00,35.0,35.13,34.97,35.12,275900.0,20.9309,21.0087,20.913,21.0027,275900.0
2006-08-24 09:40:00,35.13,35.17,35.1,35.12,163700.0,21.0087,21.0326,20.9907,21.0027,163700.0
2006-08-24 09:50:00,35.13,35.15,35.08,35.09,163000.0,21.0087,21.0206,20.9788,20.9848,163000.0
2006-08-24 10:00:00,35.09,35.1,35.0,35.07,155100.0,20.9848,20.9907,20.9309,20.9728,155100.0
2006-08-24 10:10:00,35.06,35.06,34.99,35.01,126100.0,20.9668,20.9668,20.925,20.9369,126100.0
2006-08-24 10:20:00,35.01,35.08,35.01,35.07,88400.0,20.9369,20.9788,20.9369,20.9728,88400.0
2006-08-24 10:30:00,35.07,35.09,35.03,35.09,63500.0,20.9728,20.9848,20.9489,20.9848,63500.0
2006-08-24 10:40:00,35.09,35.09,35.05,35.08,97900.0,20.9848,20.9848,20.9608,20.9788,97900.0
2006-08-24 10:50:00,35.06,35.1,35.05,35.08,56400.0,20.9668,20.9907,20.9608,20.9788,56400.0
2006-08-24 11:00:00,35.08,35.08,35.0,35.02,157200.0,20.9788,20.9788,20.9309,20.9429,157200.0
2006-08-24 11:10:00,35.02,35.05,35.0,35.03,44400.0,20.9429,20.9608,20.9309,20.9489,44400.0
2006-08-24 11:20:00,35.04,35.1,35.0,35.1,66400.0,20.9549,20.9907,20.9309,20.9907,66400.0
2006-08-24 11:30:00,35.09,35.09,35.04,35.06,96800.0,20.9848,20.9848,20.9549,20.9668,96800.0
2006-08-24 11:40:00,35.07,35.09,35.03,35.05,158900.0,20.9728,20.9848,20.9489,20.9608,158900.0
2006-08-24 11:50:00,35.05,35.09,35.04,35.09,67900.0,20.9608,20.9848,20.9549,20.9848,67900.0
2006-08-24 12:00:00,35.09,35.14,35.06,35.08,169700.0,20.9848,21.0147,20.9668,20.9788,169700.0
2006-08-24 12:10:00,35.08,35.09,35.05,35.05,131900.0,20.9788,20.9848,20.9608,20.9608,131900.0
2006-08-24 12:20:00,35.06,35.06,35.01,35.02,88100.0,20.9668,20.9668,20.9369,20.9429,88100.0
2006-08-24 12:30:00,35.03,35.08,35.01,35.08,123100.0,20.9489,20.9788,20.9369,20.9788,123100.0
2006-08-24 12:40:00,35.07,35.1,35.06,35.07,68800.0,20.9728,20.9907,20.9668,20.9728,68800.0
2006-08-24 12:50:00,35.07,35.1,35.06,35.09,62000.0,20.9728,20.9907,20.9668,20.9848,62000.0
2006-08-24 13:00:00,35.09,35.1,35.06,35.09,136200.0,20.9848,20.9907,20.9668,20.9848,136200.0
2006-08-24 13:10:00,35.09,35.11,35.08,35.11,97200.0,20.9848,20.9967,20.9788,20.9967,97200.0
2006-08-24 13:20:00,35.1,35.13,35.09,35.12,135200.0,20.9907,21.0087,20.9848,21.0027,135200.0
2006-08-24 13:30:00,35.11,35.15,35.11,35.12,113100.0,20.9967,21.0206,20.9967,21.0027,113100.0
2006-08-24 13:40:00,35.13,35.13,35.09,35.1,83000.0,21.0087,21.0087,20.9848,20.9907,83000.0
2006-08-24 13:50:00,35.11,35.13,35.1,35.12,121100.0,20.9967,21.0087,20.9907,21.0027,121100.0
2006-08-24 14:00:00,35.12,35.17,35.11,35.17,114200.0,21.0027,21.0326,20.9967,21.0326,114200.0
2006-08-24 14:10:00,35.16,35.22,35.16,35.2,171700.0,21.0266,21.0625,21.0266,21.0505,171700.0
2006-08-24 14:20:00,35.21,35.22,35.2,35.2,106100.0,21.0565,21.0625,21.0505,21.0505,106100.0
2006-08-24 14:30:00,35.2,35.22,35.2,35.21,338800.0,21.0505,21.0625,21.0505,21.0565,338800.0
2006-08-24 14:40:00,35.21,35.21,35.2,35.2,97900.0,21.0565,21.0565,21.0505,21.0505,97900.0
2006-08-24 14:50:00,35.21,35.23,35.2,35.21,203000.0,21.0565,21.0685,21.0505,21.0565,203000.0
2006-08-24 15:00:00,35.21,35.22,35.19,35.19,183400.0,21.0565,21.0625,21.0446,21.0446,183400.0
2006-08-24 15:10:00,35.2,35.2,35.16,35.16,149500.0,21.0505,21.0505,21.0266,21.0266,149500.0
2006-08-24 15:20:00,35.17,35.21,35.16,35.2,120400.0,21.0326,21.0565,21.0266,21.0505,120400.0
2006-08-24 15:30:00,35.19,35.24,35.19,35.23,215000.0,21.0446,21.0745,21.0446,21.0685,215000.0
2006-08-24 15:40:00,35.23,35.24,35.18,35.19,399300.0,21.0685,21.0745,21.0386,21.0446,399300.0
2006-08-24 15:50:00,35.19,35.22,35.18,35.22,402800.0,21.0446,21.0625,21.0386,21.0625,402800.0
2006-08-25 09:30:00,35.1,35.21,35.09,35.15,306100.0,20.9907,21.0565,20.9848,21.0206,306100.0
2006-08-25 09:40:00,35.15,35.15,35.08,35.09,138900.0,21.0206,21.0206,20.9788,20.9848,138900.0
2006-08-25 09:50:00,35.09,35.11,35.03,35.08,190900.0,20.9848,20.9967,20.9489,20.9788,190900.0
2006-08-25 10:00:00,35.08,35.14,35.07,35.11,140400.0,20.9788,21.0147,20.9728,20.9967,140400.0
2006-08-25 10:10:00,35.1,35.14,35.09,35.12,137600.0,20.9907,21.0147,20.9848,21.0027,137600.0
2006-08-25 10:20:00,35.12,35.13,34.98,35.01,192000.0,21.0027,21.0087,20.919,20.9369,192000.0
2006-08-25 10:30:00,35.01,35.02,34.97,34.98,138900.0,20.9369,20.9429,20.913,20.919,138900.0
2006-08-25 10:40:00,34.99,34.99,34.95,34.97,87200.0,20.925,20.925,20.901,20.913,87200.0
2006-08-25 10:50:00,34.97,35.0,34.97,35.0,58700.0,20.913,20.9309,20.913,20.9309,58700.0
2006-08-25 11:00:00,34.99,34.99,34.91,34.94,98200.0,20.925,20.925,20.8771,20.8951,98200.0
2006-08-25 11:10:00,34.94,34.96,34.9,34.92,113900.0,20.8951,20.907,20.8711,20.8831,113900.0
2006-08-25 11:20:00,34.93,34.95,34.91,34.92,78900.0,20.8891,20.901,20.8771,20.8831,78900.0
2006-08-25 11:30:00,34.91,34.91,34.82,34.85,116900.0,20.8771,20.8771,20.8233,20.8412,116900.0
2006-08-25 11:40:00,34.85,34.87,34.84,34.85,35900.0,20.8412,20.8532,20.8353,20.8412,35900.0
2006-08-25 11:50:00,34.85,34.89,34.85,34.88,85100.0,20.8412,20.8652,20.8412,20.8592,85100.0
2006-08-25 12:00:00,34.89,34.89,34.85,34.86,125700.0,20.8652,20.8652,20.8412,20.8472,125700.0
2006-08-25 12:10:00,34.86,34.86,34.82,34.83,138900.0,20.8472,20.8472,20.8233,20.8293,138900.0
2006-08-25 12:20:00,34.83,34.83,34.81,34.82,47500.0,20.8293,20.8293,20.8173,20.8233,47500.0
2006-08-25 12:30:00,34.82,34.85,34.81,34.82,67000.0,20.8233,20.8412,20.8173,20.8233,67000.0
2006-08-25 12:40:00,34.82,34.82,34.8,34.8,55500.0,20.8233,20.8233,20.8113,20.8113,55500.0
2006-08-25 12:50:00,34.81,34.81,34.79,34.8,37400.0,20.8173,20.8173,20.8053,20.8113,37400.0
2006-08-25 13:00:00,34.8,34.86,34.79,34.85,39400.0,20.8113,20.8472,20.8053,20.8412,39400.0
2006-08-25 13:10:00,34.85,34.91,34.84,34.84,74700.0,20.8412,20.8771,20.8353,20.8353,74700.0
2006-08-25 13:20:00,34.85,34.85,34.81,34.82,42500.0,20.8412,20.8412,20.8173,20.8233,42500.0
2006-08-25 13:30:00,34.81,34.85,34.81,34.83,78900.0,20.8173,20.8412,20.8173,20.8293,78900.0
2006-08-25 13:40:00,34.83,34.85,34.82,34.85,35700.0,20.8293,20.8412,20.8233,20.8412,35700.0
2006-08-25 13:50:00,34.85,34.87,34.84,34.87,70500.0,20.8412,20.8532,20.8353,20.8532,70500.0
2006-08-25 14:00:00,34.87,34.9,34.85,34.86,85700.0,20.8532,20.8711,20.8412,20.8472,85700.0
2006-08-25 14:10:00,34.86,34.89,34.83,34.84,118300.0,20.8472,20.8652,20.8293,20.8353,118300.0
2006-08-25 14:20:00,34.84,34.89,34.84,34.88,124200.0,20.8353,20.8652,20.8353,20.8592,124200.0
2006-08-25 14:30:00,34.87,34.92,34.87,34.92,79600.0,20.8532,20.8831,20.8532,20.8831,79600.0
2006-08-25 14:40:00,34.92,34.94,34.91,34.92,61500.0,20.8831,20.8951,20.8771,20.8831,61500.0
2006-08-25 14:50:00,34.92,34.92,34.87,34.91,46700.0,20.8831,20.8831,20.8532,20.8771,46700.0
2006-08-25 15:00:00,34.9,34.92,34.89,34.9,55800.0,20.8711,20.8831,20.8652,20.8711,55800.0
2006-08-25 15:10:00,34.9,34.96,34.89,34.94,72200.0,20.8711,20.907,20.8652,20.8951,72200.0
2006-08-25 15:20:00,34.94,34.96,34.92,34.92,81900.0,20.8951,20.907,20.8831,20.8831,81900.0
2006-08-25 15:30:00,34.93,34.97,34.92,34.96,144900.0,20.8891,20.913,20.8831,20.907,144900.0
2006-08-25 15:40:00,34.96,34.97,34.92,34.92,137600.0,20.907,20.913,20.8831,20.8831,137600.0
2006-08-25 15:50:00,34.92,34.96,34.88,34.91,266700.0,20.8831,20.907,20.8592,20.8771,266700.0
2006-08-28 09:30:00,35.0,35.03,34.89,34.97,210700.0,20.9309,20.9489,20.8652,20.913,210700.0
2006-08-28 09:40:00,34.97,35.0,34.94,34.97,109600.0,20.913,20.9309,20.8951,20.913,109600.0
2006-08-28 09:50:00,34.97,35.0,34.94,34.95,109300.0,20.913,20.9309,20.8951,20.901,109300.0
2006-08-28 10:00:00,34.96,35.0,34.94,34.99,125900.0,20.907,20.9309,20.8951,20.925,125900.0
2006-08-28 10:10:00,34.99,34.99,34.93,34.94,104200.0,20.925,20.925,20.8891,20.8951,104200.0
2006-08-28 10:20:00,34.95,34.98,34.91,34.95,120500.0,20.901,20.919,20.8771,20.901,120500.0
2006-08-28 10:30:00,34.96,34.99,34.94,34.98,166300.0,20.907,20.925,20.8951,20.919,166300.0
2006-08-28 10:40:00,34.98,35.01,34.96,35.0,60500.0,20.919,20.9369,20.907,20.9309,60500.0
2006-08-28 10:50:00,35.0,35.04,34.98,35.04,61900.0,20.9309,20.9549,20.919,20.9549,61900.0
2006-08-28 11:00:00,35.04,35.05,35.01,35.02,66300.0,20.9549,20.9608,20.9369,20.9429,66300.0
2006-08-28 11:10:00,35.02,35.05,35.01,35.03,50600.0,20.9429,20.9608,20.9369,20.9489,50600.0
2006-08-28 11:20:00,35.03,35.09,35.03,35.05,93700.0,20.9489,20.9848,20.9489,20.9608,93700.0
2006-08-28 11:30:00,35.05,35.09,35.04,35.08,55700.0,20.9608,20.9848,20.9549,20.9788,55700.0
2006-08-28 11:40:00,35.08,35.14,35.05,35.13,116500.0,20.9788,21.0147,20.9608,21.0087,116500.0
2006-08-28 11:50:00,35.13,35.21,35.13,35.21,121500.0,21.0087,21.0565,21.0087,21.0565,121500.0
2006-08-28 12:00:00,35.2,35.2,35.13,35.15,87800.0,21.0505,21.0505,21.0087,21.0206,87800.0
2006-08-28 12:10:00,35.15,35.19,35.13,35.17,103900.0,21.0206,21.0446,21.0087,21.0326,103900.0
2006-08-28 12:20:00,35.17,35.22,35.15,35.15,84800.0,21.0326,21.0625,21.0206,21.0206,84800.0
2006-08-28 12:30:00,35.15,35.18,35.1,35.11,52400.0,21.0206,21.0386,20.9907,20.9967,52400.0
2006-08-28 12:40:00,35.12,35.15,35.1,35.13,58400.0,21.0027,21.0206,20.9907,21.0087,58400.0
2006-08-28 12:50:00,35.13,35.15,35.11,35.14,89200.0,21.0087,21.0206,20.9967,21.0147,89200.0
2006-08-28 13:00:00,35.14,35.16,35.11,35.15,67500.0,21.0147,21.0266,20.9967,21.0206,67500.0
2006-08-28 13:10:00,35.15,35.16,35.13,35.14,71100.0,21.0206,21.0266,21.0087,21.0147,71100.0
2006-08-28 13:20:00,35.14,35.16,35.13,35.14,60000.0,21.0147,21.0266,21.0087,21.0147,60000.0
2006-08-28 13:30:00,35.15,35.15,35.1,35.11,62600.0,21.0206,21.0206,20.9907,20.9967,62600.0
2006-08-28 13:40:00,35.1,35.16,35.1,35.14,66800.0,20.9907,21.0266,20.9907,21.0147,66800.0
2006-08-28 13:50:00,35.16,35.19,35.13,35.19,81900.0,21.0266,21.0446,21.0087,21.0446,81900.0
2006-08-28 14:00:00,35.19,35.21,35.17,35.19,66300.0,21.0446,21.0565,21.0326,21.0446,66300.0
2006-08-28 14:10:00,35.2,35.2,35.15,35.15,56900.0,21.0505,21.0505,21.0206,21.0206,56900.0
2006-08-28 14:20:00,35.15,35.16,35.12,35.15,86800.0,21.0206,21.0266,21.0027,21.0206,86800.0
2006-08-28 14:30:00,35.15,35.15,35.1,35.11,80300.0,21.0206,21.0206,20.9907,20.9967,80300.0
2006-08-28 14:40:00,35.1,35.12,35.1,35.11,49300.0,20.9907,21.0027,20.9907,20.9967,49300.0
2006-08-28 14:50:00,35.11,35.16,35.11,35.14,83800.0,20.9967,21.0266,20.9967,21.0147,83800.0
2006-08-28 15:00:00,35.14,35.17,35.13,35.16,102200.0,21.0147,21.0326,21.0087,21.0266,102200.0
2006-08-28 15:10:00,35.17,35.17,35.13,35.14,80400.0,21.0326,21.0326,21.0087,21.0147,80400.0
2006-08-28 15:20:00,35.13,35.15,35.12,35.13,96300.0,21.0087,21.0206,21.0027,21.0087,96300.0
2006-08-28 15:30:00,35.13,35.14,35.07,35.08,146000.0,21.0087,21.0147,20.9728,20.9788,146000.0
2006-08-28 15:40:00,35.08,35.1,35.07,35.08,158900.0,20.9788,20.9907,20.9728,20.9788,158900.0
2006-08-28 15:50:00,35.09,35.13,35.06,35.12,216300.0,20.9848,21.0087,20.9668,21.0027,216300.0
2006-08-29 09:30:00,35.13,35.13,34.8,34.84,350300.0,21.0087,21.0087,20.8113,20.8353,350300.0
2006-08-29 09:40:00,34.84,34.86,34.73,34.8,270400.0,20.8353,20.8472,20.7695,20.8113,270400.0
2006-08-29 09:50:00,34.8,34.96,34.78,34.95,231800.0,20.8113,20.907,20.7994,20.901,231800.0
2006-08-29 10:00:00,34.96,34.96,34.82,34.83,195100.0,20.907,20.907,20.8233,20.8293,195100.0
2006-08-29 10:10:00,34.83,34.95,34.83,34.9,186200.0,20.8293,20.901,20.8293,20.8711,186200.0
2006-08-29 10:20:00,34.9,34.93,34.88,34.92,96100.0,20.8711,20.8891,20.8592,20.8831,96100.0
2006-08-29 10:30:00,34.92,34.94,34.8,34.8,154800.0,20.8831,20.8951,20.8113,20.8113,154800.0
2006-08-29 10:40:00,34.81,34.9,34.81,34.88,74000.0,20.8173,20.8711,20.8173,20.8592,74000.0
2006-08-29 10:50:00,34.89,34.89,34.87,34.88,35800.0,20.8652,20.8652,20.8532,20.8592,35800.0
2006-08-29 11:00:00,34.89,34.89,34.83,34.83,91700.0,20.8652,20.8652,20.8293,20.8293,91700.0
2006-08-29 11:10:00,34.83,34.87,34.83,34.85,146200.0,20.8293,20.8532,20.8293,20.8412,146200.0
2006-08-29 11:20:00,34.85,34.86,34.83,34.83,80000.0,20.8412,20.8472,20.8293,20.8293,80000.0
2006-08-29 11:30:00,34.83,34.83,34.77,34.78,120300.0,20.8293,20.8293,20.7934,20.7994,120300.0
2006-08-29 11:40:00,34.77,34.78,34.76,34.76,73100.0,20.7934,20.7994,20.7874,20.7874,73100.0
2006-08-29 11:50:00,34.76,34.77,34.71,34.71,249700.0,20.7874,20.7934,20.7575,20.7575,249700.0
2006-08-29 12:00:00,34.71,34.72,34.67,34.71,159300.0,20.7575,20.7635,20.7336,20.7575,159300.0
2006-08-29 12:10:00,34.7,34.75,34.7,34.75,97800.0,20.7515,20.7814,20.7515,20.7814,97800.0
2006-08-29 12:20:00,34.74,34.76,34.71,34.74,125700.0,20.7754,20.7874,20.7575,20.7754,125700.0
2006-08-29 12:30:00,34.74,34.74,34.72,34.74,82200.0,20.7754,20.7754,20.7635,20.7754,82200.0
2006-08-29 12:40:00,34.74,34.76,34.73,34.74,118600.0,20.7754,20.7874,20.7695,20.7754,118600.0
2006-08-29 12:50:00,34.73,34.74,34.71,34.73,90700.0,20.7695,20.7754,20.7575,20.7695,90700.0
2006-08-29 13:00:00,34.73,34.73,34.67,34.68,66400.0,20.7695,20.7695,20.7336,20.7396,66400.0
2006-08-29 13:10:00,34.67,34.7,34.67,34.69,83000.0,20.7336,20.7515,20.7336,20.7455,83000.0
2006-08-29 13:20:00,34.69,34.69,34.67,34.69,123100.0,20.7455,20.7455,20.7336,20.7455,123100.0
2006-08-29 13:30:00,34.69,34.7,34.67,34.69,74100.0,20.7455,20.7515,20.7336,20.7455,74100.0
2006-08-29 13:40:00,34.68,34.72,34.68,34.71,61900.0,20.7396,20.7635,20.7396,20.7575,61900.0
2006-08-29 13:50:00,34.71,34.72,34.67,34.68,101000.0,20.7575,20.7635,20.7336,20.7396,101000.0
2006-08-29 14:00:00,34.68,34.72,34.62,34.7,261600.0,20.7396,20.7635,20.7037,20.7515,261600.0
2006-08-29 14:10:00,34.7,34.79,34.68,34.78,199400.0,20.7515,20.8053,20.7396,20.7994,199400.0
2006-08-29 14:20:00,34.77,34.79,34.67,34.68,100500.0,20.7934,20.8053,20.7336,20.7396,100500.0
2006-08-29 14:30:00,34.68,34.72,34.67,34.72,132000.0,20.7396,20.7635,20.7336,20.7635,132000.0
2006-08-29 14:40:00,34.71,34.73,34.69,34.7,105900.0,20.7575,20.7695,20.7455,20.7515,105900.0
2006-08-29 14:50:00,34.7,34.74,34.7,34.72,80000.0,20.7515,20.7754,20.7515,20.7635,80000.0
2006-08-29 15:00:00,34.71,34.72,34.65,34.66,116800.0,20.7575,20.7635,20.7216,20.7276,116800.0
2006-08-29 15:10:00,34.66,34.75,34.65,34.74,133600.0,20.7276,20.7814,20.7216,20.7754,133600.0
2006-08-29 15:20:00,34.74,34.82,34.73,34.79,215600.0,20.7754,20.8233,20.7695,20.8053,215600.0
2006-08-29 15:30:00,34.78,34.86,34.78,34.8,300900.0,20.7994,20.8472,20.7994,20.8113,300900.0
2006-08-29 15:40:00,34.8,34.85,34.77,34.84,167300.0,20.8113,20.8412,20.7934,20.8353,167300.0
2006-08-29 15:50:00,34.84,34.91,34.83,34.87,597700.0,20.8353,20.8771,20.8293,20.8532,597700.0
2006-08-30 09:30:00,34.78,34.83,34.71,34.73,283300.0,20.7994,20.8293,20.7575,20.7695,283300.0
2006-08-30 09:40:00,34.74,34.9,34.74,34.82,210700.0,20.7754,20.8711,20.7754,20.8233,210700.0
2006-08-30 09:50:00,34.81,34.81,34.78,34.79,118600.0,20.8173,20.8173,20.7994,20.8053,118600.0
2006-08-30 10:00:00,34.79,34.84,34.78,34.84,94600.0,20.8053,20.8353,20.7994,20.8353,94600.0
2006-08-30 10:10:00,34.84,34.85,34.83,34.83,97400.0,20.8353,20.8412,20.8293,20.8293,97400.0
2006-08-30 10:20:00,34.83,34.88,34.83,34.87,136500.0,20.8293,20.8592,20.8293,20.8532,136500.0
2006-08-30 10:30:00,34.86,34.98,34.86,34.96,122400.0,20.8472,20.919,20.8472,20.907,122400.0
2006-08-30 10:40:00,34.96,34.98,34.96,34.96,102000.0,20.907,20.919,20.907,20.907,102000.0
2006-08-30 10:50:00,34.97,34.97,34.92,34.95,152200.0,20.913,20.913,20.8831,20.901,152200.0
2006-08-30 11:00:00,34.95,35.0,34.94,34.98,80500.0,20.901,20.9309,20.8951,20.919,80500.0
2006-08-30 11:10:00,34.97,34.98,34.96,34.97,72100.0,20.913,20.919,20.907,20.913,72100.0
2006-08-30 11:20:00,34.97,35.0,34.95,34.96,113900.0,20.913,20.9309,20.901,20.907,113900.0
2006-08-30 11:30:00,34.95,34.97,34.9,34.92,70600.0,20.901,20.913,20.8711,20.8831,70600.0
2006-08-30 11:40:00,34.9,34.92,34.89,34.9,58600.0,20.8711,20.8831,20.8652,20.8711,58600.0
2006-08-30 11:50:00,34.9,34.9,34.83,34.84,115100.0,20.8711,20.8711,20.8293,20.8353,115100.0
2006-08-30 12:00:00,34.83,34.87,34.82,34.85,54800.0,20.8293,20.8532,20.8233,20.8412,54800.0
2006-08-30 12:10:00,34.86,34.9,34.86,34.88,59200.0,20.8472,20.8711,20.8472,20.8592,59200.0
2006-08-30 12:20:00,34.89,34.89,34.85,34.85,64300.0,20.8652,20.8652,20.8412,20.8412,64300.0
2006-08-30 12:30:00,34.86,34.88,34.86,34.88,80900.0,20.8472,20.8592,20.8472,20.8592,80900.0
2006-08-30 12:40:00,34.88,34.88,34.85,34.86,51000.0,20.8592,20.8592,20.8412,20.8472,51000.0
2006-08-30 12:50:00,34.86,34.87,34.84,34.84,76100.0,20.8472,20.8532,20.8353,20.8353,76100.0
2006-08-30 13:00:00,34.85,34.85,34.81,34.83,62900.0,20.8412,20.8412,20.8173,20.8293,62900.0
2006-08-30 13:10:00,34.83,34.84,34.78,34.79,80800.0,20.8293,20.8353,20.7994,20.8053,80800.0
2006-08-30 13:20:00,34.79,34.83,34.77,34.78,86600.0,20.8053,20.8293,20.7934,20.7994,86600.0
2006-08-30 13:30:00,34.78,34.82,34.77,34.82,123800.0,20.7994,20.8233,20.7934,20.8233,123800.0
2006-08-30 13:40:00,34.82,34.84,34.76,34.77,73700.0,20.8233,20.8353,20.7874,20.7934,73700.0
2006-08-30 13:50:00,34.77,34.77,34.75,34.77,58600.0,20.7934,20.7934,20.7814,20.7934,58600.0
2006-08-30 14:00:00,34.77,34.77,34.73,34.74,89700.0,20.7934,20.7934,20.7695,20.7754,89700.0
2006-08-30 14:10:00,34.75,34.75,34.73,34.74,100500.0,20.7814,20.7814,20.7695,20.7754,100500.0
2006-08-30 14:20:00,34.75,34.77,34.74,34.76,132200.0,20.7814,20.7934,20.7754,20.7874,132200.0
2006-08-30 14:30:00,34.77,34.78,34.72,34.73,102200.0,20.7934,20.7994,20.7635,20.7695,102200.0
2006-08-30 14:40:00,34.74,34.75,34.73,34.74,71700.0,20.7754,20.7814,20.7695,20.7754,71700.0
2006-08-30 14:50:00,34.75,34.76,34.73,34.73,114300.0,20.7814,20.7874,20.7695,20.7695,114300.0
2006-08-30 15:00:00,34.73,34.75,34.7,34.74,157700.0,20.7695,20.7814,20.7515,20.7754,157700.0
2006-08-30 15:10:00,34.75,34.76,34.73,34.75,170000.0,20.7814,20.7874,20.7695,20.7814,170000.0
2006-08-30 15:20:00,34.74,34.76,34.73,34.74,101500.0,20.7754,20.7874,20.7695,20.7754,101500.0
2006-08-30 15:30:00,34.74,34.78,34.73,34.78,226200.0,20.7754,20.7994,20.7695,20.7994,226200.0
2006-08-30 15:40:00,34.78,34.78,34.74,34.75,265300.0,20.7994,20.7994,20.7754,20.7814,265300.0
2006-08-30 15:50:00,34.75,34.79,34.69,34.69,374100.0,20.7814,20.8053,20.7455,20.7455,374100.0
2006-08-31 09:30:00,34.89,34.9,34.77,34.79,240200.0,20.8652,20.8711,20.7934,20.8053,240200.0
2006-08-31 09:40:00,34.79,34.87,34.75,34.76,209800.0,20.8053,20.8532,20.7814,20.7874,209800.0
2006-08-31 09:50:00,34.75,34.86,34.74,34.8,175600.0,20.7814,20.8472,20.7754,20.8113,175600.0
2006-08-31 10:00:00,34.78,34.87,34.78,34.83,152000.0,20.7994,20.8532,20.7994,20.8293,152000.0
2006-08-31 10:10:00,34.83,34.86,34.8,34.8,134200.0,20.8293,20.8472,20.8113,20.8113,134200.0
2006-08-31 10:20:00,34.8,34.84,34.78,34.79,87900.0,20.8113,20.8353,20.7994,20.8053,87900.0
2006-08-31 10:30:00,34.79,34.79,34.73,34.73,76700.0,20.8053,20.8053,20.7695,20.7695,76700.0
2006-08-31 10:40:00,34.73,34.78,34.72,34.75,223200.0,20.7695,20.7994,20.7635,20.7814,223200.0
2006-08-31 10:50:00,34.74,34.75,34.71,34.73,168100.0,20.7754,20.7814,20.7575,20.7695,168100.0
2006-08-31 11:00:00,34.73,34.78,34.73,34.73,78700.0,20.7695,20.7994,20.7695,20.7695,78700.0
2006-08-31 11:10:00,34.72,34.73,34.69,34.7,76000.0,20.7635,20.7695,20.7455,20.7515,76000.0
2006-08-31 11:20:00,34.71,34.73,34.69,34.71,73000.0,20.7575,20.7695,20.7455,20.7575,73000.0
2006-08-31 11:30:00,34.71,34.74,34.69,34.71,67100.0,20.7575,20.7754,20.7455,20.7575,67100.0
2006-08-31 11:40:00,34.72,34.74,34.71,34.74,65800.0,20.7635,20.7754,20.7575,20.7754,65800.0
2006-08-31 11:50:00,34.74,34.74,34.71,34.73,50100.0,20.7754,20.7754,20.7575,20.7695,50100.0
2006-08-31 12:00:00,34.73,34.76,34.73,34.76,75500.0,20.7695,20.7874,20.7695,20.7874,75500.0
2006-08-31 12:10:00,34.76,34.76,34.73,34.74,95300.0,20.7874,20.7874,20.7695,20.7754,95300.0
2006-08-31 12:20:00,34.74,34.8,34.72,34.76,1145400.0,20.7754,20.8113,20.7635,20.7874,1145400.0
2006-08-31 12:30:00,34.8,34.8,34.74,34.76,183000.0,20.8113,20.8113,20.7754,20.7874,183000.0
2006-08-31 12:40:00,34.76,34.77,34.74,34.76,105800.0,20.7874,20.7934,20.7754,20.7874,105800.0
2006-08-31 12:50:00,34.75,34.78,34.74,34.75,96600.0,20.7814,20.7994,20.7754,20.7814,96600.0
2006-08-31 13:00:00,34.75,34.76,34.74,34.74,163900.0,20.7814,20.7874,20.7754,20.7754,163900.0
2006-08-31 13:10:00,34.74,34.77,34.73,34.75,70400.0,20.7754,20.7934,20.7695,20.7814,70400.0
2006-08-31 13:20:00,34.75,34.78,34.74,34.78,316700.0,20.7814,20.7994,20.7754,20.7994,316700.0
2006-08-31 13:30:00,34.79,34.8,34.78,34.79,34400.0,20.8053,20.8113,20.7994,20.8053,34400.0
2006-08-31 13:40:00,34.79,34.82,34.79,34.8,1419200.0,20.8053,20.8233,20.8053,20.8113,1419200.0
2006-08-31 13:50:00,34.8,34.8,34.78,34.8,66200.0,20.8113,20.8113,20.7994,20.8113,66200.0
2006-08-31 14:00:00,34.8,34.82,34.79,34.81,153100.0,20.8113,20.8233,20.8053,20.8173,153100.0
2006-08-31 14:10:00,34.81,34.81,34.78,34.78,119600.0,20.8173,20.8173,20.7994,20.7994,119600.0
2006-08-31 14:20:00,34.79,34.79,34.76,34.76,145700.0,20.8053,20.8053,20.7874,20.7874,145700.0
2006-08-31 14:30:00,34.76,34.77,34.73,34.75,122900.0,20.7874,20.7934,20.7695,20.7814,122900.0
2006-08-31 14:40:00,34.75,34.78,34.75,34.76,86800.0,20.7814,20.7994,20.7814,20.7874,86800.0
2006-08-31 14:50:00,34.76,34.79,34.75,34.76,109600.0,20.7874,20.8053,20.7814,20.7874,109600.0
2006-08-31 15:00:00,34.76,34.77,34.74,34.75,114700.0,20.7874,20.7934,20.7754,20.7814,114700.0
2006-08-31 15:10:00,34.76,34.8,34.75,34.79,129500.0,20.7874,20.8113,20.7814,20.8053,129500.0
2006-08-31 15:20:00,34.79,34.82,34.79,34.8,117700.0,20.8053,20.8233,20.8053,20.8113,117700.0
2006-08-31 15:30:00,34.81,34.81,34.78,34.78,70700.0,20.8173,20.8173,20.7994,20.7994,70700.0
2006-08-31 15:40:00,34.79,34.81,34.77,34.8,268100.0,20.8053,20.8173,20.7934,20.8113,268100.0
2006-08-31 15:50:00,34.8,34.81,34.78,34.78,1094600.0,20.8113,20.8173,20.7994,20.7994,1094600.0
2006-09-01 09:30:00,34.88,34.9,34.8,34.81,482500.0,20.8592,20.8711,20.8113,20.8173,482500.0
2006-09-01 09:40:00,34.8,34.86,34.71,34.77,279300.0,20.8113,20.8472,20.7575,20.7934,279300.0
2006-09-01 09:50:00,34.77,34.79,34.74,34.75,150800.0,20.7934,20.8053,20.7754,20.7814,150800.0
2006-09-01 10:00:00,34.75,34.76,34.71,34.74,277800.0,20.7814,20.7874,20.7575,20.7754,277800.0
2006-09-01 10:10:00,34.74,34.75,34.7,34.7,132400.0,20.7754,20.7814,20.7515,20.7515,132400.0
2006-09-01 10:20:00,34.7,34.71,34.65,34.69,191900.0,20.7515,20.7575,20.7216,20.7455,191900.0
2006-09-01 10:30:00,34.7,34.71,34.68,34.7,197600.0,20.7515,20.7575,20.7396,20.7515,197600.0
2006-09-01 10:40:00,34.7,34.72,34.69,34.71,160500.0,20.7515,20.7635,20.7455,20.7575,160500.0
2006-09-01 10:50:00,34.71,34.72,34.67,34.68,171700.0,20.7575,20.7635,20.7336,20.7396,171700.0
2006-09-01 11:00:00,34.68,34.69,34.64,34.67,113300.0,20.7396,20.7455,20.7156,20.7336,113300.0
2006-09-01 11:10:00,34.66,34.71,34.66,34.69,111600.0,20.7276,20.7575,20.7276,20.7455,111600.0
2006-09-01 11:20:00,34.68,34.71,34.68,34.7,112100.0,20.7396,20.7575,20.7396,20.7515,112100.0
2006-09-01 11:30:00,34.7,34.76,34.7,34.75,489300.0,20.7515,20.7874,20.7515,20.7814,489300.0
2006-09-01 11:40:00,34.75,34.79,34.73,34.78,59800.0,20.7814,20.8053,20.7695,20.7994,59800.0
2006-09-01 11:50:00,34.78,34.8,34.77,34.79,43700.0,20.7994,20.8113,20.7934,20.8053,43700.0
2006-09-01 12:00:00,34.78,34.8,34.78,34.8,363500.0,20.7994,20.8113,20.7994,20.8113,363500.0
2006-09-01 12:10:00,34.8,34.81,34.75,34.75,324900.0,20.8113,20.8173,20.7814,20.7814,324900.0
2006-09-01 12:20:00,34.75,34.78,34.74,34.77,83300.0,20.7814,20.7994,20.7754,20.7934,83300.0
2006-09-01 12:30:00,34.77,34.8,34.76,34.79,85800.0,20.7934,20.8113,20.7874,20.8053,85800.0
2006-09-01 12:40:00,34.78,34.8,34.76,34.8,51300.0,20.7994,20.8113,20.7874,20.8113,51300.0
2006-09-01 12:50:00,34.79,34.8,34.77,34.8,51300.0,20.8053,20.8113,20.7934,20.8113,51300.0
2006-09-01 13:00:00,34.79,34.8,34.78,34.79,91600.0,20.8053,20.8113,20.7994,20.8053,91600.0
2006-09-01 13:10:00,34.79,34.81,34.76,34.76,110900.0,20.8053,20.8173,20.7874,20.7874,110900.0
2006-09-01 13:20:00,34.77,34.8,34.75,34.79,66800.0,20.7934,20.8113,20.7814,20.8053,66800.0
2006-09-01 13:30:00,34.79,34.81,34.78,34.79,74000.0,20.8053,20.8173,20.7994,20.8053,74000.0
2006-09-01 13:40:00,34.8,34.81,34.79,34.8,77900.0,20.8113,20.8173,20.8053,20.8113,77900.0
2006-09-01 13:50:00,34.79,34.81,34.79,34.79,80500.0,20.8053,20.8173,20.8053,20.8053,80500.0
2006-09-01 14:00:00,34.8,34.8,34.79,34.79,85800.0,20.8113,20.8113,20.8053,20.8053,85800.0
2006-09-01 14:10:00,34.8,34.8,34.79,34.8,73200.0,20.8113,20.8113,20.8053,20.8113,73200.0
2006-09-01 14:20:00,34.8,34.81,34.79,34.8,144600.0,20.8113,20.8173,20.8053,20.8113,144600.0
2006-09-01 14:30:00,34.8,34.8,34.72,34.72,101500.0,20.8113,20.8113,20.7635,20.7635,101500.0
2006-09-01 14:40:00,34.72,34.74,34.7,34.74,76200.0,20.7635,20.7754,20.7515,20.7754,76200.0
2006-09-01 14:50:00,34.73,34.76,34.73,34.76,105700.0,20.7695,20.7874,20.7695,20.7874,105700.0
2006-09-01 15:00:00,34.76,34.78,34.75,34.78,75500.0,20.7874,20.7994,20.7814,20.7994,75500.0
2006-09-01 15:10:00,34.78,34.8,34.77,34.8,73700.0,20.7994,20.8113,20.7934,20.8113,73700.0
2006-09-01 15:20:00,34.8,34.83,34.79,34.82,99500.0,20.8113,20.8293,20.8053,20.8233,99500.0
2006-09-01 15:30:00,34.82,34.83,34.8,34.8,74500.0,20.8233,20.8293,20.8113,20.8113,74500.0
2006-09-01 15:40:00,34.8,34.81,34.79,34.79,105000.0,20.8113,20.8173,20.8053,20.8053,105000.0
2006-09-01 15:50:00,34.79,34.83,34.79,34.83,263400.0,20.8053,20.8293,20.8053,20.8293,263400.0
2006-09-05 09:30:00,34.86,34.86,34.8,34.84,219000.0,20.8472,20.8472,20.8113,20.8353,219000.0
2006-09-05 09:40:00,34.83,34.84,34.76,34.8,101100.0,20.8293,20.8353,20.7874,20.8113,101100.0
2006-09-05 09:50:00,34.79,34.85,34.78,34.82,145800.0,20.8053,20.8412,20.7994,20.8233,145800.0
2006-09-05 10:00:00,34.82,34.87,34.79,34.81,197600.0,20.8233,20.8532,20.8053,20.8173,197600.0
2006-09-05 10:10:00,34.8,34.84,34.76,34.83,175900.0,20.8113,20.8353,20.7874,20.8293,175900.0
2006-09-05 10:20:00,34.84,34.85,34.75,34.76,116200.0,20.8353,20.8412,20.7814,20.7874,116200.0
2006-09-05 10:30:00,34.77,34.81,34.75,34.78,88700.0,20.7934,20.8173,20.7814,20.7994,88700.0
2006-09-05 10:40:00,34.78,34.84,34.77,34.81,145400.0,20.7994,20.8353,20.7934,20.8173,145400.0
2006-09-05 10:50:00,34.81,34.84,34.79,34.84,118800.0,20.8173,20.8353,20.8053,20.8353,118800.0
2006-09-05 11:00:00,34.84,34.9,34.83,34.87,166400.0,20.8353,20.8711,20.8293,20.8532,166400.0
2006-09-05 11:10:00,34.86,34.88,34.83,34.85,68100.0,20.8472,20.8592,20.8293,20.8412,68100.0
2006-09-05 11:20:00,34.85,34.88,34.84,34.85,91900.0,20.8412,20.8592,20.8353,20.8412,91900.0
2006-09-05 11:30:00,34.84,34.93,34.83,34.93,185900.0,20.8353,20.8891,20.8293,20.8891,185900.0
2006-09-05 11:40:00,34.92,35.03,34.92,35.03,156400.0,20.8831,20.9489,20.8831,20.9489,156400.0
2006-09-05 11:50:00,35.03,35.04,35.01,35.02,86500.0,20.9489,20.9549,20.9369,20.9429,86500.0
2006-09-05 12:00:00,35.01,35.04,34.98,34.99,160700.0,20.9369,20.9549,20.919,20.925,160700.0
2006-09-05 12:10:00,35.0,35.0,34.96,34.99,93700.0,20.9309,20.9309,20.907,20.925,93700.0
2006-09-05 12:20:00,35.0,35.0,34.98,34.98,61100.0,20.9309,20.9309,20.919,20.919,61100.0
2006-09-05 12:30:00,34.99,35.0,34.97,34.97,76700.0,20.925,20.9309,20.913,20.913,76700.0
2006-09-05 12:40:00,34.97,34.97,34.95,34.96,51500.0,20.913,20.913,20.901,20.907,51500.0
2006-09-05 12:50:00,34.95,34.97,34.92,34.94,84400.0,20.901,20.913,20.8831,20.8951,84400.0
2006-09-05 13:00:00,34.93,34.95,34.83,34.84,146100.0,20.8891,20.901,20.8293,20.8353,146100.0
2006-09-05 13:10:00,34.82,34.85,34.82,34.82,182900.0,20.8233,20.8412,20.8233,20.8233,182900.0
2006-09-05 13:20:00,34.83,34.86,34.81,34.86,85400.0,20.8293,20.8472,20.8173,20.8472,85400.0
2006-09-05 13:30:00,34.85,34.87,34.83,34.84,57000.0,20.8412,20.8532,20.8293,20.8353,57000.0
2006-09-05 13:40:00,34.84,34.88,34.84,34.85,61000.0,20.8353,20.8592,20.8353,20.8412,61000.0
2006-09-05 13:50:00,34.84,34.86,34.82,34.85,60100.0,20.8353,20.8472,20.8233,20.8412,60100.0
2006-09-05 14:00:00,34.85,34.88,34.84,34.88,80700.0,20.8412,20.8592,20.8353,20.8592,80700.0
2006-09-05 14:10:00,34.87,34.91,34.85,34.9,126400.0,20.8532,20.8771,20.8412,20.8711,126400.0
2006-09-05 14:20:00,34.89,34.93,34.89,34.93,128800.0,20.8652,20.8891,20.8652,20.8891,128800.0
2006-09-05 14:30:00,34.93,35.0,34.93,34.98,148700.0,20.8891,20.9309,20.8891,20.919,148700.0
2006-09-05 14:40:00,34.98,35.02,34.97,35.0,177500.0,20.919,20.9429,20.913,20.9309,177500.0
2006-09-05 14:50:00,35.0,35.01,34.97,35.01,208500.0,20.9309,20.9369,20.913,20.9369,208500.0
2006-09-05 15:00:00,35.01,35.01,34.98,34.99,221600.0,20.9369,20.9369,20.919,20.925,221600.0
2006-09-05 15:10:00,35.0,35.0,34.95,34.96,174200.0,20.9309,20.9309,20.901,20.907,174200.0
2006-09-05 15:20:00,34.96,34.97,34.94,34.95,113600.0,20.907,20.913,20.8951,20.901,113600.0
2006-09-05 15:30:00,34.94,34.95,34.92,34.92,95000.0,20.8951,20.901,20.8831,20.8831,95000.0
2006-09-05 15:40:00,34.92,34.92,34.8,34.81,243600.0,20.8831,20.8831,20.8113,20.8173,243600.0
2006-09-05 15:50:00,34.8,34.85,34.78,34.84,424400.0,20.8113,20.8412,20.7994,20.8353,424400.0
2006-09-06 09:30:00,34.83,34.84,34.73,34.76,283400.0,20.8293,20.8353,20.7695,20.7874,283400.0
2006-09-06 09:40:00,34.76,34.76,34.74,34.75,247900.0,20.7874,20.7874,20.7754,20.7814,247900.0
2006-09-06 09:50:00,34.75,34.75,34.7,34.73,230900.0,20.7814,20.7814,20.7515,20.7695,230900.0
2006-09-06 10:00:00,34.73,34.75,34.72,34.75,162300.0,20.7695,20.7814,20.7635,20.7814,162300.0
2006-09-06 10:10:00,34.75,34.8,34.73,34.79,243800.0,20.7814,20.8113,20.7695,20.8053,243800.0
2006-09-06 10:20:00,34.79,34.8,34.75,34.77,169000.0,20.8053,20.8113,20.7814,20.7934,169000.0
2006-09-06 10:30:00,34.76,34.86,34.75,34.86,544600.0,20.7874,20.8472,20.7814,20.8472,544600.0
2006-09-06 10:40:00,34.86,34.88,34.85,34.86,182300.0,20.8472,20.8592,20.8412,20.8472,182300.0
2006-09-06 10:50:00,34.86,34.92,34.85,34.9,257600.0,20.8472,20.8831,20.8412,20.8711,257600.0
2006-09-06 11:00:00,34.9,34.97,34.87,34.97,221800.0,20.8711,20.913,20.8532,20.913,221800.0
2006-09-06 11:10:00,34.97,34.97,34.94,34.97,172300.0,20.913,20.913,20.8951,20.913,172300.0
2006-09-06 11:20:00,34.97,35.05,34.96,35.03,225100.0,20.913,20.9608,20.907,20.9489,225100.0
2006-09-06 11:30:00,35.03,35.05,35.02,35.04,107200.0,20.9489,20.9608,20.9429,20.9549,107200.0
2006-09-06 11:40:00,35.04,35.05,35.03,35.05,166300.0,20.9549,20.9608,20.9489,20.9608,166300.0
2006-09-06 11:50:00,35.05,35.06,35.02,35.02,158400.0,20.9608,20.9668,20.9429,20.9429,158400.0
2006-09-06 12:00:00,35.03,35.09,35.02,35.08,253700.0,20.9489,20.9848,20.9429,20.9788,253700.0
2006-09-06 12:10:00,35.09,35.12,35.07,35.1,195100.0,20.9848,21.0027,20.9728,20.9907,195100.0
2006-09-06 12:20:00,35.1,35.1,35.09,35.1,100000.0,20.9907,20.9907,20.9848,20.9907,100000.0
2006-09-06 12:30:00,35.09,35.14,35.09,35.14,110700.0,20.9848,21.0147,20.9848,21.0147,110700.0
2006-09-06 12:40:00,35.14,35.22,35.13,35.22,229100.0,21.0147,21.0625,21.0087,21.0625,229100.0
2006-09-06 12:50:00,35.22,35.24,35.21,35.22,144000.0,21.0625,21.0745,21.0565,21.0625,144000.0
2006-09-06 13:00:00,35.23,35.24,35.22,35.22,95200.0,21.0685,21.0745,21.0625,21.0625,95200.0
2006-09-06 13:10:00,35.23,35.23,35.18,35.19,112100.0,21.0685,21.0685,21.0386,21.0446,112100.0
2006-09-06 13:20:00,35.19,35.19,35.14,35.15,183800.0,21.0446,21.0446,21.0147,21.0206,183800.0
2006-09-06 13:30:00,35.15,35.15,35.1,35.1,211100.0,21.0206,21.0206,20.9907,20.9907,211100.0
2006-09-06 13:40:00,35.11,35.12,35.08,35.12,202100.0,20.9967,21.0027,20.9788,21.0027,202100.0
2006-09-06 13:50:00,35.12,35.12,35.06,35.06,109400.0,21.0027,21.0027,20.9668,20.9668,109400.0
2006-09-06 14:00:00,35.07,35.12,35.04,35.11,156800.0,20.9728,21.0027,20.9549,20.9967,156800.0
2006-09-06 14:10:00,35.12,35.12,35.05,35.06,123200.0,21.0027,21.0027,20.9608,20.9668,123200.0
2006-09-06 14:20:00,35.06,35.15,35.04,35.06,318300.0,20.9668,21.0206,20.9549,20.9668,318300.0
2006-09-06 14:30:00,35.06,35.07,35.05,35.07,149000.0,20.9668,20.9728,20.9608,20.9728,149000.0
2006-09-06 14:40:00,35.06,35.08,35.05,35.06,262500.0,20.9668,20.9788,20.9608,20.9668,262500.0
2006-09-06 14:50:00,35.05,35.08,35.02,35.03,253000.0,20.9608,20.9788,20.9429,20.9489,253000.0
2006-09-06 15:00:00,35.02,35.05,34.99,35.03,190000.0,20.9429,20.9608,20.925,20.9489,190000.0
2006-09-06 15:10:00,35.03,35.1,35.03,35.08,168200.0,20.9489,20.9907,20.9489,20.9788,168200.0
2006-09-06 15:20:00,35.08,35.09,35.04,35.04,114500.0,20.9788,20.9848,20.9549,20.9549,114500.0
2006-09-06 15:30:00,35.05,35.07,35.04,35.04,227400.0,20.9608,20.9728,20.9549,20.9549,227400.0
2006-09-06 15:40:00,35.05,35.06,35.03,35.04,171500.0,20.9608,20.9668,20.9489,20.9549,171500.0
2006-09-06 15:50:00,35.05,35.05,35.0,35.02,378600.0,20.9608,20.9608,20.9309,20.9429,378600.0
2006-09-07 09:30:00,35.04,35.14,34.85,35.12,245800.0,20.9549,21.0147,20.8412,21.0027,245800.0
2006-09-07 09:40:00,35.12,35.13,35.07,35.09,114900.0,21.0027,21.0087,20.9728,20.9848,114900.0
2006-09-07 09:50:00,35.1,35.11,35.04,35.08,225500.0,20.9907,20.9967,20.9549,20.9788,225500.0
2006-09-07 10:00:00,35.08,35.08,34.97,34.97,98300.0,20.9788,20.9788,20.913,20.913,98300.0
2006-09-07 10:10:00,34.98,34.98,34.92,34.96,105800.0,20.919,20.919,20.8831,20.907,105800.0
2006-09-07 10:20:00,34.96,34.96,34.91,34.95,156900.0,20.907,20.907,20.8771,20.901,156900.0
2006-09-07 10:30:00,34.94,34.98,34.85,34.86,728900.0,20.8951,20.919,20.8412,20.8472,728900.0
2006-09-07 10:40:00,34.88,34.94,34.82,34.84,114000.0,20.8592,20.8951,20.8233,20.8353,114000.0
2006-09-07 10:50:00,34.85,34.94,34.84,34.92,181200.0,20.8412,20.8951,20.8353,20.8831,181200.0
2006-09-07 11:00:00,34.92,34.99,34.91,34.92,120200.0,20.8831,20.925,20.8771,20.8831,120200.0
2006-09-07 11:10:00,34.92,34.92,34.85,34.86,132300.0,20.8831,20.8831,20.8412,20.8472,132300.0
2006-09-07 11:20:00,34.85,34.87,34.85,34.85,71600.0,20.8412,20.8532,20.8412,20.8412,71600.0
2006-09-07 11:30:00,34.86,34.88,34.85,34.85,172900.0,20.8472,20.8592,20.8412,20.8412,172900.0
2006-09-07 11:40:00,34.86,34.87,34.84,34.84,157700.0,20.8472,20.8532,20.8353,20.8353,157700.0
2006-09-07 11:50:00,34.84,34.9,34.81,34.9,118300.0,20.8353,20.8711,20.8173,20.8711,118300.0
2006-09-07 12:00:00,34.89,34.9,34.85,34.86,67200.0,20.8652,20.8711,20.8412,20.8472,67200.0
2006-09-07 12:10:00,34.87,34.87,34.83,34.83,94000.0,20.8532,20.8532,20.8293,20.8293,94000.0
2006-09-07 12:20:00,34.83,34.84,34.8,34.8,45000.0,20.8293,20.8353,20.8113,20.8113,45000.0
2006-09-07 12:30:00,34.81,34.84,34.8,34.82,60900.0,20.8173,20.8353,20.8113,20.8233,60900.0
2006-09-07 12:40:00,34.82,34.82,34.8,34.8,39000.0,20.8233,20.8233,20.8113,20.8113,39000.0
2006-09-07 12:50:00,34.8,34.82,34.79,34.8,42900.0,20.8113,20.8233,20.8053,20.8113,42900.0
2006-09-07 13:00:00,34.8,34.83,34.8,34.83,92300.0,20.8113,20.8293,20.8113,20.8293,92300.0
2006-09-07 13:10:00,34.83,34.83,34.82,34.83,62200.0,20.8293,20.8293,20.8233,20.8293,62200.0
2006-09-07 13:20:00,34.83,34.85,34.82,34.84,55200.0,20.8293,20.8412,20.8233,20.8353,55200.0
2006-09-07 13:30:00,34.85,34.9,34.84,34.9,72600.0,20.8412,20.8711,20.8353,20.8711,72600.0
2006-09-07 13:40:00,34.9,34.99,34.89,34.99,189100.0,20.8711,20.925,20.8652,20.925,189100.0
2006-09-07 13:50:00,34.98,34.99,34.93,34.94,103300.0,20.919,20.925,20.8891,20.8951,103300.0
2006-09-07 14:00:00,34.94,34.95,34.91,34.94,88100.0,20.8951,20.901,20.8771,20.8951,88100.0
2006-09-07 14:10:00,34.93,34.94,34.88,34.88,79400.0,20.8891,20.8951,20.8592,20.8592,79400.0
2006-09-07 14:20:00,34.89,34.9,34.82,34.83,125400.0,20.8652,20.8711,20.8233,20.8293,125400.0
2006-09-07 14:30:00,34.83,34.85,34.76,34.77,152700.0,20.8293,20.8412,20.7874,20.7934,152700.0
2006-09-07 14:40:00,34.76,34.76,34.66,34.69,283400.0,20.7874,20.7874,20.7276,20.7455,283400.0
2006-09-07 14:50:00,34.69,34.72,34.68,34.72,156600.0,20.7455,20.7635,20.7396,20.7635,156600.0
2006-09-07 15:00:00,34.72,34.73,34.59,34.61,235900.0,20.7635,20.7695,20.6857,20.6977,235900.0
2006-09-07 15:10:00,34.61,34.64,34.59,34.63,255400.0,20.6977,20.7156,20.6857,20.7097,255400.0
2006-09-07 15:20:00,34.63,34.64,34.58,34.59,201800.0,20.7097,20.7156,20.6798,20.6857,201800.0
2006-09-07 15:30:00,34.6,34.63,34.57,34.6,341100.0,20.6917,20.7097,20.6738,20.6917,341100.0
2006-09-07 15:40:00,34.6,34.7,34.6,34.67,287100.0,20.6917,20.7515,20.6917,20.7336,287100.0
2006-09-07 15:50:00,34.68,34.68,34.65,34.67,299800.0,20.7396,20.7396,20.7216,20.7336,299800.0
2006-09-08 09:30:00,35.1,35.1,34.68,34.75,216600.0,20.9907,20.9907,20.7396,20.7814,216600.0
2006-09-08 09:40:00,34.75,34.75,34.61,34.62,108000.0,20.7814,20.7814,20.6977,20.7037,108000.0
2006-09-08 09:50:00,34.62,34.64,34.58,34.64,274200.0,20.7037,20.7156,20.6798,20.7156,274200.0
2006-09-08 10:00:00,34.64,34.65,34.59,34.62,86200.0,20.7156,20.7216,20.6857,20.7037,86200.0
2006-09-08 10:10:00,34.62,34.63,34.51,34.55,191000.0,20.7037,20.7097,20.6379,20.6618,191000.0
2006-09-08 10:20:00,34.55,34.59,34.54,34.58,74100.0,20.6618,20.6857,20.6558,20.6798,74100.0
2006-09-08 10:30:00,34.58,34.68,34.58,34.68,147400.0,20.6798,20.7396,20.6798,20.7396,147400.0
2006-09-08 10:40:00,34.68,34.73,34.68,34.71,151500.0,20.7396,20.7695,20.7396,20.7575,151500.0
2006-09-08 10:50:00,34.71,34.71,34.66,34.67,163300.0,20.7575,20.7575,20.7276,20.7336,163300.0
2006-09-08 11:00:00,34.67,34.67,34.65,34.65,114700.0,20.7336,20.7336,20.7216,20.7216,114700.0
2006-09-08 11:10:00,34.66,34.68,34.65,34.67,102000.0,20.7276,20.7396,20.7216,20.7336,102000.0
2006-09-08 11:20:00,34.66,34.68,34.66,34.68,84700.0,20.7276,20.7396,20.7276,20.7396,84700.0
2006-09-08 11:30:00,34.68,34.69,34.67,34.68,57600.0,20.7396,20.7455,20.7336,20.7396,57600.0
2006-09-08 11:40:00,34.68,34.69,34.68,34.69,47700.0,20.7396,20.7455,20.7396,20.7455,47700.0
2006-09-08 11:50:00,34.69,34.73,34.66,34.67,217400.0,20.7455,20.7695,20.7276,20.7336,217400.0
2006-09-08 12:00:00,34.67,34.72,34.65,34.72,90700.0,20.7336,20.7635,20.7216,20.7635,90700.0
2006-09-08 12:10:00,34.72,34.76,34.71,34.73,110400.0,20.7635,20.7874,20.7575,20.7695,110400.0
2006-09-08 12:20:00,34.73,34.74,34.71,34.72,186700.0,20.7695,20.7754,20.7575,20.7635,186700.0
2006-09-08 12:30:00,34.72,34.72,34.7,34.72,88600.0,20.7635,20.7635,20.7515,20.7635,88600.0
2006-09-08 12:40:00,34.72,34.72,34.69,34.69,92200.0,20.7635,20.7635,20.7455,20.7455,92200.0
2006-09-08 12:50:00,34.7,34.7,34.69,34.7,70900.0,20.7515,20.7515,20.7455,20.7515,70900.0
2006-09-08 13:00:00,34.7,34.71,34.69,34.7,79800.0,20.7515,20.7575,20.7455,20.7515,79800.0
2006-09-08 13:10:00,34.7,34.71,34.7,34.7,44300.0,20.7515,20.7575,20.7515,20.7515,44300.0
2006-09-08 13:20:00,34.71,34.82,34.7,34.81,131300.0,20.7575,20.8233,20.7515,20.8173,131300.0
2006-09-08 13:30:00,34.81,34.82,34.78,34.78,116000.0,20.8173,20.8233,20.7994,20.7994,116000.0
2006-09-08 13:40:00,34.79,34.79,34.72,34.73,62500.0,20.8053,20.8053,20.7635,20.7695,62500.0
2006-09-08 13:50:00,34.72,34.81,34.72,34.81,118300.0,20.7635,20.8173,20.7635,20.8173,118300.0
2006-09-08 14:00:00,34.81,34.83,34.77,34.78,80000.0,20.8173,20.8293,20.7934,20.7994,80000.0
2006-09-08 14:10:00,34.77,34.82,34.77,34.79,95500.0,20.7934,20.8233,20.7934,20.8053,95500.0
2006-09-08 14:20:00,34.78,34.8,34.75,34.79,75500.0,20.7994,20.8113,20.7814,20.8053,75500.0
2006-09-08 14:30:00,34.79,34.86,34.78,34.85,195300.0,20.8053,20.8472,20.7994,20.8412,195300.0
2006-09-08 14:40:00,34.86,34.9,34.85,34.9,247800.0,20.8472,20.8711,20.8412,20.8711,247800.0
2006-09-08 14:50:00,34.9,34.9,34.88,34.9,84300.0,20.8711,20.8711,20.8592,20.8711,84300.0
2006-09-08 15:00:00,34.9,34.9,34.85,34.86,129400.0,20.8711,20.8711,20.8412,20.8472,129400.0
2006-09-08 15:10:00,34.86,34.98,34.85,34.97,196400.0,20.8472,20.919,20.8412,20.913,196400.0
2006-09-08 15:20:00,34.98,35.02,34.97,35.01,284000.0,20.919,20.9429,20.913,20.9369,284000.0
2006-09-08 15:30:00,35.01,35.01,34.97,34.97,265800.0,20.9369,20.9369,20.913,20.913,265800.0
2006-09-08 15:40:00,34.98,34.98,34.91,34.94,479300.0,20.919,20.919,20.8771,20.8951,479300.0
2006-09-08 15:50:00,34.93,34.97,34.93,34.96,339100.0,20.8891,20.913,20.8891,20.907,339100.0
2006-09-11 09:30:00,35.1,35.11,34.21,35.05,300500.0,20.9907,20.9967,20.4585,20.9608,300500.0
2006-09-11 09:40:00,35.04,35.11,35.0,35.02,171200.0,20.9549,20.9967,20.9309,20.9429,171200.0
2006-09-11 09:50:00,35.02,35.02,34.91,34.97,198300.0,20.9429,20.9429,20.8771,20.913,198300.0
2006-09-11 10:00:00,34.97,35.01,34.96,34.98,141300.0,20.913,20.9369,20.907,20.919,141300.0
2006-09-11 10:10:00,34.97,35.0,34.91,34.93,103500.0,20.913,20.9309,20.8771,20.8891,103500.0
2006-09-11 10:20:00,34.92,34.93,34.87,34.87,104900.0,20.8831,20.8891,20.8532,20.8532,104900.0
2006-09-11 10:30:00,34.88,34.92,34.86,34.89,90100.0,20.8592,20.8831,20.8472,20.8652,90100.0
2006-09-11 10:40:00,34.9,34.92,34.87,34.89,57800.0,20.8711,20.8831,20.8532,20.8652,57800.0
2006-09-11 10:50:00,34.89,34.94,34.88,34.93,68800.0,20.8652,20.8951,20.8592,20.8891,68800.0
2006-09-11 11:00:00,34.93,34.95,34.91,34.93,70800.0,20.8891,20.901,20.8771,20.8891,70800.0
2006-09-11 11:10:00,34.93,34.98,34.93,34.95,95900.0,20.8891,20.919,20.8891,20.901,95900.0
2006-09-11 11:20:00,34.96,35.0,34.96,34.99,103000.0,20.907,20.9309,20.907,20.925,103000.0
2006-09-11 11:30:00,35.0,35.01,34.94,34.94,83000.0,20.9309,20.9369,20.8951,20.8951,83000.0
2006-09-11 11:40:00,34.95,34.97,34.92,34.93,47400.0,20.901,20.913,20.8831,20.8891,47400.0
2006-09-11 11:50:00,34.93,34.95,34.92,34.93,47800.0,20.8891,20.901,20.8831,20.8891,47800.0
2006-09-11 12:00:00,34.93,35.04,34.93,35.02,140200.0,20.8891,20.9549,20.8891,20.9429,140200.0
2006-09-11 12:10:00,35.01,35.06,35.0,35.03,91900.0,20.9369,20.9668,20.9309,20.9489,91900.0
2006-09-11 12:20:00,35.03,35.07,34.99,35.05,84300.0,20.9489,20.9728,20.925,20.9608,84300.0
2006-09-11 12:30:00,35.06,35.08,35.05,35.06,198100.0,20.9668,20.9788,20.9608,20.9668,198100.0
2006-09-11 12:40:00,35.06,35.08,35.06,35.08,138900.0,20.9668,20.9788,20.9668,20.9788,138900.0
2006-09-11 12:50:00,35.08,35.08,35.02,35.03,140700.0,20.9788,20.9788,20.9429,20.9489,140700.0
2006-09-11 13:00:00,35.02,35.05,35.0,35.0,122500.0,20.9429,20.9608,20.9309,20.9309,122500.0
2006-09-11 13:10:00,35.01,35.01,34.96,35.0,88600.0,20.9369,20.9369,20.907,20.9309,88600.0
2006-09-11 13:20:00,35.0,35.06,35.0,35.03,118700.0,20.9309,20.9668,20.9309,20.9489,118700.0
2006-09-11 13:30:00,35.03,35.04,34.95,34.96,120200.0,20.9489,20.9549,20.901,20.907,120200.0
2006-09-11 13:40:00,34.97,34.99,34.96,34.97,117700.0,20.913,20.925,20.907,20.913,117700.0
2006-09-11 13:50:00,34.97,34.97,34.93,34.93,68200.0,20.913,20.913,20.8891,20.8891,68200.0
2006-09-11 14:00:00,34.93,34.98,34.93,34.98,103300.0,20.8891,20.919,20.8891,20.919,103300.0
2006-09-11 14:10:00,34.98,34.98,34.95,34.98,82800.0,20.919,20.919,20.901,20.919,82800.0
2006-09-11 14:20:00,34.97,34.98,34.95,34.95,84200.0,20.913,20.919,20.901,20.901,84200.0
2006-09-11 14:30:00,34.95,34.96,34.92,34.94,102200.0,20.901,20.907,20.8831,20.8951,102200.0
2006-09-11 14:40:00,34.95,34.98,34.94,34.98,67300.0,20.901,20.919,20.8951,20.919,67300.0
2006-09-11 14:50:00,34.98,34.98,34.95,34.95,77500.0,20.919,20.919,20.901,20.901,77500.0
2006-09-11 15:00:00,34.96,34.96,34.9,34.92,149700.0,20.907,20.907,20.8711,20.8831,149700.0
2006-09-11 15:10:00,34.92,34.93,34.89,34.91,123700.0,20.8831,20.8891,20.8652,20.8771,123700.0
2006-09-11 15:20:00,34.92,34.95,34.91,34.93,116700.0,20.8831,20.901,20.8771,20.8891,116700.0
2006-09-11 15:30:00,34.93,35.02,34.93,35.01,188100.0,20.8891,20.9429,20.8891,20.9369,188100.0
2006-09-11 15:40:00,35.01,35.03,34.97,34.98,151800.0,20.9369,20.9489,20.913,20.919,151800.0
2006-09-11 15:50:00,34.97,35.03,34.97,35.03,264300.0,20.913,20.9489,20.913,20.9489,264300.0
2006-09-12 09:30:00,35.19,35.2,35.07,35.08,210800.0,21.0446,21.0505,20.9728,20.9788,210800.0
2006-09-12 09:40:00,35.08,35.09,35.04,35.08,71400.0,20.9788,20.9848,20.9549,20.9788,71400.0
2006-09-12 09:50:00,35.08,35.16,35.08,35.11,104600.0,20.9788,21.0266,20.9788,20.9967,104600.0
2006-09-12 10:00:00,35.12,35.22,35.11,35.2,201200.0,21.0027,21.0625,20.9967,21.0505,201200.0
2006-09-12 10:10:00,35.2,35.22,35.16,35.19,162900.0,21.0505,21.0625,21.0266,21.0446,162900.0
2006-09-12 10:20:00,35.19,35.25,35.18,35.24,127800.0,21.0446,21.0804,21.0386,21.0745,127800.0
2006-09-12 10:30:00,35.24,35.25,35.19,35.2,135900.0,21.0745,21.0804,21.0446,21.0505,135900.0
2006-09-12 10:40:00,35.21,35.22,35.17,35.17,73800.0,21.0565,21.0625,21.0326,21.0326,73800.0
2006-09-12 10:50:00,35.17,35.2,35.12,35.19,101500.0,21.0326,21.0505,21.0027,21.0446,101500.0
2006-09-12 11:00:00,35.2,35.27,35.2,35.25,191200.0,21.0505,21.0924,21.0505,21.0804,191200.0
2006-09-12 11:10:00,35.26,35.27,35.25,35.25,98800.0,21.0864,21.0924,21.0804,21.0804,98800.0
2006-09-12 11:20:00,35.25,35.27,35.25,35.25,96500.0,21.0804,21.0924,21.0804,21.0804,96500.0
2006-09-12 11:30:00,35.25,35.27,35.22,35.27,238300.0,21.0804,21.0924,21.0625,21.0924,238300.0
2006-09-12 11:40:00,35.27,35.33,35.27,35.33,91700.0,21.0924,21.1283,21.0924,21.1283,91700.0
2006-09-12 11:50:00,35.32,35.33,35.28,35.29,99000.0,21.1223,21.1283,21.0984,21.1044,99000.0
2006-09-12 12:00:00,35.29,35.29,35.23,35.24,122900.0,21.1044,21.1044,21.0685,21.0745,122900.0
2006-09-12 12:10:00,35.24,35.25,35.23,35.24,69900.0,21.0745,21.0804,21.0685,21.0745,69900.0
2006-09-12 12:20:00,35.25,35.25,35.23,35.25,106500.0,21.0804,21.0804,21.0685,21.0804,106500.0
2006-09-12 12:30:00,35.25,35.25,35.24,35.24,61300.0,21.0804,21.0804,21.0745,21.0745,61300.0
2006-09-12 12:40:00,35.24,35.25,35.21,35.22,92500.0,21.0745,21.0804,21.0565,21.0625,92500.0
2006-09-12 12:50:00,35.21,35.23,35.21,35.22,76800.0,21.0565,21.0685,21.0565,21.0625,76800.0
2006-09-12 13:00:00,35.22,35.23,35.2,35.21,70900.0,21.0625,21.0685,21.0505,21.0565,70900.0
2006-09-12 13:10:00,35.2,35.23,35.2,35.22,61100.0,21.0505,21.0685,21.0505,21.0625,61100.0
2006-09-12 13:20:00,35.22,35.22,35.17,35.19,66300.0,21.0625,21.0625,21.0326,21.0446,66300.0
2006-09-12 13:30:00,35.18,35.23,35.18,35.2,118300.0,21.0386,21.0685,21.0386,21.0505,118300.0
2006-09-12 13:40:00,35.2,35.33,35.2,35.33,150500.0,21.0505,21.1283,21.0505,21.1283,150500.0
2006-09-12 13:50:00,35.32,35.34,35.3,35.31,601100.0,21.1223,21.1343,21.1103,21.1163,601100.0
2006-09-12 14:00:00,35.32,35.33,35.3,35.3,1088300.0,21.1223,21.1283,21.1103,21.1103,1088300.0
2006-09-12 14:10:00,35.31,35.32,35.3,35.31,93200.0,21.1163,21.1223,21.1103,21.1163,93200.0
2006-09-12 14:20:00,35.31,35.35,35.3,35.35,598700.0,21.1163,21.1402,21.1103,21.1402,598700.0
2006-09-12 14:30:00,35.35,35.39,35.34,35.37,113500.0,21.1402,21.1642,21.1343,21.1522,113500.0
2006-09-12 14:40:00,35.37,35.39,35.34,35.38,102100.0,21.1522,21.1642,21.1343,21.1582,102100.0
2006-09-12 14:50:00,35.38,35.43,35.36,35.41,156400.0,21.1582,21.1881,21.1462,21.1761,156400.0
2006-09-12 15:00:00,35.41,35.41,35.39,35.41,164500.0,21.1761,21.1761,21.1642,21.1761,164500.0
2006-09-12 15:10:00,35.4,35.45,35.39,35.4,215100.0,21.1701,21.2,21.1642,21.1701,215100.0
2006-09-12 15:20:00,35.4,35.4,35.37,35.38,215600.0,21.1701,21.1701,21.1522,21.1582,215600.0
2006-09-12 15:30:00,35.38,35.38,35.34,35.37,378300.0,21.1582,21.1582,21.1343,21.1522,378300.0
2006-09-12 15:40:00,35.36,35.38,35.36,35.37,259300.0,21.1462,21.1582,21.1462,21.1522,259300.0
2006-09-12 15:50:00,35.36,35.37,35.31,35.33,472200.0,21.1462,21.1522,21.1163,21.1283,472200.0
2006-09-13 09:30:00,35.33,35.33,35.18,35.19,245000.0,21.1283,21.1283,21.0386,21.0446,245000.0
2006-09-13 09:40:00,35.18,35.27,35.14,35.2,225700.0,21.0386,21.0924,21.0147,21.0505,225700.0
2006-09-13 09:50:00,35.21,35.35,35.15,35.33,207100.0,21.0565,21.1402,21.0206,21.1283,207100.0
2006-09-13 10:00:00,35.34,35.39,35.27,35.3,437400.0,21.1343,21.1642,21.0924,21.1103,437400.0
2006-09-13 10:10:00,35.31,35.34,35.28,35.29,91300.0,21.1163,21.1343,21.0984,21.1044,91300.0
2006-09-13 10:20:00,35.3,35.33,35.25,35.3,87400.0,21.1103,21.1283,21.0804,21.1103,87400.0
2006-09-13 10:30:00,35.31,35.39,35.28,35.36,149300.0,21.1163,21.1642,21.0984,21.1462,149300.0
2006-09-13 10:40:00,35.35,35.35,35.29,35.29,65100.0,21.1402,21.1402,21.1044,21.1044,65100.0
2006-09-13 10:50:00,35.28,35.29,35.24,35.25,104900.0,21.0984,21.1044,21.0745,21.0804,104900.0
2006-09-13 11:00:00,35.25,35.33,35.24,35.31,93200.0,21.0804,21.1283,21.0745,21.1163,93200.0
2006-09-13 11:10:00,35.31,35.32,35.29,35.31,103700.0,21.1163,21.1223,21.1044,21.1163,103700.0
2006-09-13 11:20:00,35.31,35.33,35.29,35.32,100900.0,21.1163,21.1283,21.1044,21.1223,100900.0
2006-09-13 11:30:00,35.31,35.39,35.31,35.38,190200.0,21.1163,21.1642,21.1163,21.1582,190200.0
2006-09-13 11:40:00,35.39,35.43,35.38,35.43,297200.0,21.1642,21.1881,21.1582,21.1881,297200.0
2006-09-13 11:50:00,35.43,35.47,35.4,35.46,169500.0,21.1881,21.212,21.1701,21.206,169500.0
2006-09-13 12:00:00,35.46,35.47,35.41,35.45,136900.0,21.206,21.212,21.1761,21.2,136900.0
2006-09-13 12:10:00,35.45,35.48,35.44,35.45,81400.0,21.2,21.218,21.1941,21.2,81400.0
2006-09-13 12:20:00,35.45,35.48,35.44,35.47,59600.0,21.2,21.218,21.1941,21.212,59600.0
2006-09-13 12:30:00,35.46,35.47,35.46,35.46,58700.0,21.206,21.212,21.206,21.206,58700.0
2006-09-13 12:40:00,35.46,35.47,35.46,35.47,50300.0,21.206,21.212,21.206,21.212,50300.0
2006-09-13 12:50:00,35.47,35.47,35.44,35.45,98800.0,21.212,21.212,21.1941,21.2,98800.0
2006-09-13 13:00:00,35.44,35.47,35.42,35.43,81800.0,21.1941,21.212,21.1821,21.1881,81800.0
2006-09-13 13:10:00,35.43,35.45,35.42,35.44,85200.0,21.1881,21.2,21.1821,21.1941,85200.0
2006-09-13 13:20:00,35.44,35.45,35.41,35.43,122300.0,21.1941,21.2,21.1761,21.1881,122300.0
2006-09-13 13:30:00,35.43,35.46,35.42,35.46,74500.0,21.1881,21.206,21.1821,21.206,74500.0
2006-09-13 13:40:00,35.45,35.48,35.45,35.47,72000.0,21.2,21.218,21.2,21.212,72000.0
2006-09-13 13:50:00,35.47,35.48,35.42,35.43,68800.0,21.212,21.218,21.1821,21.1881,68800.0
2006-09-13 14:00:00,35.43,35.45,35.41,35.45,71200.0,21.1881,21.2,21.1761,21.2,71200.0
2006-09-13 14:10:00,35.45,35.47,35.44,35.45,49200.0,21.2,21.212,21.1941,21.2,49200.0
2006-09-13 14:20:00,35.45,35.48,35.44,35.48,72500.0,21.2,21.218,21.1941,21.218,72500.0
2006-09-13 14:30:00,35.48,35.5,35.47,35.48,57300.0,21.218,21.2299,21.212,21.218,57300.0
2006-09-13 14:40:00,35.48,35.5,35.47,35.49,76100.0,21.218,21.2299,21.212,21.224,76100.0
2006-09-13 14:50:00,35.49,35.54,35.48,35.52,193900.0,21.224,21.2539,21.218,21.2419,193900.0
2006-09-13 15:00:00,35.53,35.53,35.49,35.51,206600.0,21.2479,21.2479,21.224,21.2359,206600.0
2006-09-13 15:10:00,35.51,35.51,35.45,35.47,96900.0,21.2359,21.2359,21.2,21.212,96900.0
2006-09-13 15:20:00,35.47,35.48,35.43,35.45,136200.0,21.212,21.218,21.1881,21.2,136200.0
2006-09-13 15:30:00,35.44,35.45,35.43,35.44,125000.0,21.1941,21.2,21.1881,21.1941,125000.0
2006-09-13 15:40:00,35.45,35.49,35.44,35.49,390600.0,21.2,21.224,21.1941,21.224,390600.0
2006-09-13 15:50:00,35.49,35.5,35.47,35.48,326300.0,21.224,21.2299,21.212,21.218,326300.0
2006-09-14 09:30:00,35.48,35.59,35.44,35.45,233500.0,21.218,21.2838,21.1941,21.2,233500.0
2006-09-14 09:40:00,35.44,35.47,35.36,35.37,257300.0,21.1941,21.212,21.1462,21.1522,257300.0
2006-09-14 09:50:00,35.36,35.43,35.3,35.37,99100.0,21.1462,21.1881,21.1103,21.1522,99100.0
2006-09-14 10:00:00,35.37,35.37,35.26,35.35,137800.0,21.1522,21.1522,21.0864,21.1402,137800.0
2006-09-14 10:10:00,35.36,35.4,35.34,35.39,57000.0,21.1462,21.1701,21.1343,21.1642,57000.0
2006-09-14 10:20:00,35.39,35.39,35.31,35.31,149800.0,21.1642,21.1642,21.1163,21.1163,149800.0
2006-09-14 10:30:00,35.31,35.39,35.31,35.37,229500.0,21.1163,21.1642,21.1163,21.1522,229500.0
2006-09-14 10:40:00,35.37,35.4,35.37,35.38,101700.0,21.1522,21.1701,21.1522,21.1582,101700.0
2006-09-14 10:50:00,35.38,35.44,35.37,35.42,108000.0,21.1582,21.1941,21.1522,21.1821,108000.0
2006-09-14 11:00:00,35.42,35.45,35.39,35.39,76500.0,21.1821,21.2,21.1642,21.1642,76500.0
2006-09-14 11:10:00,35.39,35.43,35.37,35.41,111200.0,21.1642,21.1881,21.1522,21.1761,111200.0
2006-09-14 11:20:00,35.41,35.54,35.4,35.51,970400.0,21.1761,21.2539,21.1701,21.2359,970400.0
2006-09-14 11:30:00,35.52,35.56,35.5,35.51,171400.0,21.2419,21.2658,21.2299,21.2359,171400.0
2006-09-14 11:40:00,35.5,35.53,35.49,35.51,78400.0,21.2299,21.2479,21.224,21.2359,78400.0
2006-09-14 11:50:00,35.5,35.54,35.5,35.54,85700.0,21.2299,21.2539,21.2299,21.2539,85700.0
2006-09-14 12:00:00,35.55,35.57,35.53,35.55,245800.0,21.2598,21.2718,21.2479,21.2598,245800.0
2006-09-14 12:10:00,35.56,35.56,35.53,35.53,38400.0,21.2658,21.2658,21.2479,21.2479,38400.0
2006-09-14 12:20:00,35.53,35.55,35.53,35.55,43400.0,21.2479,21.2598,21.2479,21.2598,43400.0
2006-09-14 12:30:00,35.55,35.61,35.54,35.6,103300.0,21.2598,21.2957,21.2539,21.2898,103300.0
2006-09-14 12:40:00,35.6,35.67,35.6,35.66,230700.0,21.2898,21.3316,21.2898,21.3256,230700.0
2006-09-14 12:50:00,35.66,35.69,35.64,35.68,92600.0,21.3256,21.3436,21.3137,21.3376,92600.0
2006-09-14 13:00:00,35.69,35.69,35.63,35.63,121000.0,21.3436,21.3436,21.3077,21.3077,121000.0
2006-09-14 13:10:00,35.63,35.69,35.63,35.64,70800.0,21.3077,21.3436,21.3077,21.3137,70800.0
2006-09-14 13:20:00,35.63,35.66,35.63,35.66,89300.0,21.3077,21.3256,21.3077,21.3256,89300.0
2006-09-14 13:30:00,35.66,35.69,35.65,35.66,93500.0,21.3256,21.3436,21.3197,21.3256,93500.0
2006-09-14 13:40:00,35.66,35.66,35.63,35.64,76300.0,21.3256,21.3256,21.3077,21.3137,76300.0
2006-09-14 13:50:00,35.64,35.66,35.63,35.66,148500.0,21.3137,21.3256,21.3077,21.3256,148500.0
2006-09-14 14:00:00,35.66,35.66,35.64,35.65,186600.0,21.3256,21.3256,21.3137,21.3197,186600.0
2006-09-14 14:10:00,35.64,35.69,35.63,35.68,163800.0,21.3137,21.3436,21.3077,21.3376,163800.0
2006-09-14 14:20:00,35.68,35.69,35.67,35.68,82700.0,21.3376,21.3436,21.3316,21.3376,82700.0
2006-09-14 14:30:00,35.67,35.69,35.67,35.68,110600.0,21.3316,21.3436,21.3316,21.3376,110600.0
2006-09-14 14:40:00,35.68,35.68,35.65,35.66,109000.0,21.3376,21.3376,21.3197,21.3256,109000.0
2006-09-14 14:50:00,35.67,35.69,35.66,35.66,123500.0,21.3316,21.3436,21.3256,21.3256,123500.0
2006-09-14 15:00:00,35.66,35.67,35.63,35.64,53100.0,21.3256,21.3316,21.3077,21.3137,53100.0
2006-09-14 15:10:00,35.64,35.64,35.61,35.63,113400.0,21.3137,21.3137,21.2957,21.3077,113400.0
2006-09-14 15:20:00,35.62,35.63,35.57,35.59,177600.0,21.3017,21.3077,21.2718,21.2838,177600.0
2006-09-14 15:30:00,35.6,35.61,35.56,35.57,123100.0,21.2898,21.2957,21.2658,21.2718,123100.0
2006-09-14 15:40:00,35.57,35.61,35.56,35.6,267200.0,21.2718,21.2957,21.2658,21.2898,267200.0
2006-09-14 15:50:00,35.6,35.66,35.6,35.65,309600.0,21.2898,21.3256,21.2898,21.3197,309600.0
2006-09-15 09:30:00,35.92,35.92,35.74,35.83,2825200.0,21.4811,21.4811,21.3735,21.4273,2825200.0
2006-09-15 09:40:00,35.83,35.94,35.82,35.9,201300.0,21.4273,21.4931,21.4213,21.4692,201300.0
2006-09-15 09:50:00,35.91,35.93,35.89,35.91,170000.0,21.4751,21.4871,21.4632,21.4751,170000.0
2006-09-15 10:00:00,35.91,35.93,35.89,35.91,170300.0,21.4751,21.4871,21.4632,21.4751,170300.0
2006-09-15 10:10:00,35.91,35.98,35.9,35.97,337300.0,21.4751,21.517,21.4692,21.511,337300.0
2006-09-15 10:20:00,35.97,35.99,35.95,35.95,165100.0,21.511,21.523,21.4991,21.4991,165100.0
2006-09-15 10:30:00,35.96,36.0,35.95,36.0,249600.0,21.505,21.529,21.4991,21.529,249600.0
2006-09-15 10:40:00,35.99,36.02,35.92,35.92,224500.0,21.523,21.5409,21.4811,21.4811,224500.0
2006-09-15 10:50:00,35.92,35.95,35.88,35.88,152600.0,21.4811,21.4991,21.4572,21.4572,152600.0
2006-09-15 11:00:00,35.88,35.89,35.82,35.89,221400.0,21.4572,21.4632,21.4213,21.4632,221400.0
2006-09-15 11:10:00,35.89,35.93,35.88,35.88,227400.0,21.4632,21.4871,21.4572,21.4572,227400.0
2006-09-15 11:20:00,35.88,35.88,35.81,35.82,170700.0,21.4572,21.4572,21.4153,21.4213,170700.0
2006-09-15 11:30:00,35.81,35.85,35.79,35.84,141700.0,21.4153,21.4393,21.4034,21.4333,141700.0
2006-09-15 11:40:00,35.85,35.96,35.84,35.95,233400.0,21.4393,21.505,21.4333,21.4991,233400.0
2006-09-15 11:50:00,35.95,36.01,35.94,36.0,158600.0,21.4991,21.5349,21.4931,21.529,158600.0
2006-09-15 12:00:00,35.99,36.0,35.95,35.96,193500.0,21.523,21.529,21.4991,21.505,193500.0
2006-09-15 12:10:00,35.96,35.99,35.91,35.91,77300.0,21.505,21.523,21.4751,21.4751,77300.0
2006-09-15 12:20:00,35.92,35.95,35.89,35.94,191900.0,21.4811,21.4991,21.4632,21.4931,191900.0
2006-09-15 12:30:00,35.94,35.94,35.89,35.9,161400.0,21.4931,21.4931,21.4632,21.4692,161400.0
2006-09-15 12:40:00,35.89,35.91,35.86,35.86,156700.0,21.4632,21.4751,21.4452,21.4452,156700.0
2006-09-15 12:50:00,35.86,35.86,35.77,35.79,156700.0,21.4452,21.4452,21.3914,21.4034,156700.0
2006-09-15 13:00:00,35.79,35.82,35.78,35.81,111100.0,21.4034,21.4213,21.3974,21.4153,111100.0
2006-09-15 13:10:00,35.82,35.84,35.79,35.82,121100.0,21.4213,21.4333,21.4034,21.4213,121100.0
2006-09-15 13:20:00,35.82,35.85,35.8,35.81,94100.0,21.4213,21.4393,21.4094,21.4153,94100.0
2006-09-15 13:30:00,35.81,35.84,35.78,35.83,62400.0,21.4153,21.4333,21.3974,21.4273,62400.0
2006-09-15 13:40:00,35.83,35.9,35.83,35.84,101800.0,21.4273,21.4692,21.4273,21.4333,101800.0
2006-09-15 13:50:00,35.83,35.88,35.82,35.86,67200.0,21.4273,21.4572,21.4213,21.4452,67200.0
2006-09-15 14:00:00,35.85,35.85,35.78,35.79,150300.0,21.4393,21.4393,21.3974,21.4034,150300.0
2006-09-15 14:10:00,35.78,35.83,35.78,35.8,131300.0,21.3974,21.4273,21.3974,21.4094,131300.0
2006-09-15 14:20:00,35.79,35.8,35.75,35.76,258600.0,21.4034,21.4094,21.3795,21.3854,258600.0
2006-09-15 14:30:00,35.75,35.79,35.73,35.79,148400.0,21.3795,21.4034,21.3675,21.4034,148400.0
2006-09-15 14:40:00,35.79,35.79,35.75,35.76,92100.0,21.4034,21.4034,21.3795,21.3854,92100.0
2006-09-15 14:50:00,35.75,35.76,35.72,35.76,143200.0,21.3795,21.3854,21.3615,21.3854,143200.0
2006-09-15 15:00:00,35.76,35.78,35.73,35.76,112900.0,21.3854,21.3974,21.3675,21.3854,112900.0
2006-09-15 15:10:00,35.76,35.9,35.76,35.9,227500.0,21.3854,21.4692,21.3854,21.4692,227500.0
2006-09-15 15:20:00,35.9,35.93,35.87,35.92,323900.0,21.4692,21.4871,21.4512,21.4811,323900.0
2006-09-15 15:30:00,35.91,35.92,35.8,35.8,248700.0,21.4751,21.4811,21.4094,21.4094,248700.0
2006-09-15 15:40:00,35.81,35.94,35.81,35.89,440800.0,21.4153,21.4931,21.4153,21.4632,440800.0
2006-09-15 15:50:00,35.9,35.9,35.79,35.8,506600.0,21.4692,21.4692,21.4034,21.4094,506600.0
2006-09-18 09:30:00,35.77,35.77,35.45,35.54,365300.0,21.3914,21.3914,21.2,21.2539,365300.0
2006-09-18 09:40:00,35.54,35.71,35.52,35.71,166400.0,21.2539,21.3555,21.2419,21.3555,166400.0
2006-09-18 09:50:00,35.72,35.79,35.69,35.77,201100.0,21.3615,21.4034,21.3436,21.3914,201100.0
2006-09-18 10:00:00,35.78,35.83,35.74,35.83,141300.0,21.3974,21.4273,21.3735,21.4273,141300.0
2006-09-18 10:10:00,35.83,35.9,35.83,35.87,138300.0,21.4273,21.4692,21.4273,21.4512,138300.0
2006-09-18 10:20:00,35.87,35.98,35.84,35.92,157400.0,21.4512,21.517,21.4333,21.4811,157400.0
2006-09-18 10:30:00,35.92,35.92,35.83,35.89,273400.0,21.4811,21.4811,21.4273,21.4632,273400.0
2006-09-18 10:40:00,35.88,35.88,35.81,35.81,178000.0,21.4572,21.4572,21.4153,21.4153,178000.0
2006-09-18 10:50:00,35.81,35.81,35.74,35.8,332200.0,21.4153,21.4153,21.3735,21.4094,332200.0
2006-09-18 11:00:00,35.8,35.83,35.76,35.83,115300.0,21.4094,21.4273,21.3854,21.4273,115300.0
2006-09-18 11:10:00,35.82,35.83,35.79,35.82,97500.0,21.4213,21.4273,21.4034,21.4213,97500.0
2006-09-18 11:20:00,35.82,35.83,35.73,35.75,93500.0,21.4213,21.4273,21.3675,21.3795,93500.0
2006-09-18 11:30:00,35.76,35.77,35.73,35.74,70900.0,21.3854,21.3914,21.3675,21.3735,70900.0
2006-09-18 11:40:00,35.74,35.75,35.72,35.72,151400.0,21.3735,21.3795,21.3615,21.3615,151400.0
2006-09-18 11:50:00,35.72,35.77,35.7,35.75,247000.0,21.3615,21.3914,21.3496,21.3795,247000.0
2006-09-18 12:00:00,35.75,35.76,35.72,35.73,232000.0,21.3795,21.3854,21.3615,21.3675,232000.0
2006-09-18 12:10:00,35.73,35.75,35.7,35.7,91100.0,21.3675,21.3795,21.3496,21.3496,91100.0
2006-09-18 12:20:00,35.71,35.73,35.68,35.7,54500.0,21.3555,21.3675,21.3376,21.3496,54500.0
2006-09-18 12:30:00,35.7,35.71,35.68,35.69,60300.0,21.3496,21.3555,21.3376,21.3436,60300.0
2006-09-18 12:40:00,35.68,35.69,35.65,35.66,108600.0,21.3376,21.3436,21.3197,21.3256,108600.0
2006-09-18 12:50:00,35.66,36.65,35.61,35.69,208100.0,21.3256,21.9177,21.2957,21.3436,208100.0
2006-09-18 13:00:00,35.69,35.7,35.6,35.61,105600.0,21.3436,21.3496,21.2898,21.2957,105600.0
2006-09-18 13:10:00,35.61,35.64,35.6,35.62,65100.0,21.2957,21.3137,21.2898,21.3017,65100.0
2006-09-18 13:20:00,35.62,35.63,35.59,35.6,168000.0,21.3017,21.3077,21.2838,21.2898,168000.0
2006-09-18 13:30:00,35.6,35.65,35.59,35.65,205000.0,21.2898,21.3197,21.2838,21.3197,205000.0
2006-09-18 13:40:00,35.65,35.67,35.63,35.67,127500.0,21.3197,21.3316,21.3077,21.3316,127500.0
2006-09-18 13:50:00,35.66,35.68,35.65,35.68,115000.0,21.3256,21.3376,21.3197,21.3376,115000.0
2006-09-18 14:00:00,35.68,35.71,35.67,35.71,181000.0,21.3376,21.3555,21.3316,21.3555,181000.0
2006-09-18 14:10:00,35.71,35.77,35.7,35.77,113400.0,21.3555,21.3914,21.3496,21.3914,113400.0
2006-09-18 14:20:00,35.78,35.79,35.75,35.76,121600.0,21.3974,21.4034,21.3795,21.3854,121600.0
2006-09-18 14:30:00,35.76,35.77,35.72,35.73,74300.0,21.3854,21.3914,21.3615,21.3675,74300.0
2006-09-18 14:40:00,35.74,35.77,35.72,35.76,152100.0,21.3735,21.3914,21.3615,21.3854,152100.0
2006-09-18 14:50:00,35.75,35.76,35.73,35.73,74300.0,21.3795,21.3854,21.3675,21.3675,74300.0
2006-09-18 15:00:00,35.73,35.8,35.73,35.8,192800.0,21.3675,21.4094,21.3675,21.4094,192800.0
2006-09-18 15:10:00,35.79,35.81,35.75,35.78,211800.0,21.4034,21.4153,21.3795,21.3974,211800.0
2006-09-18 15:20:00,35.78,35.85,35.77,35.83,177800.0,21.3974,21.4393,21.3914,21.4273,177800.0
2006-09-18 15:30:00,35.84,35.86,35.78,35.78,265100.0,21.4333,21.4452,21.3974,21.3974,265100.0
2006-09-18 15:40:00,35.77,35.82,35.77,35.78,244500.0,21.3914,21.4213,21.3914,21.3974,244500.0
2006-09-18 15:50:00,35.79,35.8,35.75,35.78,221500.0,21.4034,21.4094,21.3795,21.3974,221500.0
2006-09-19 09:30:00,35.85,35.88,35.77,35.77,336600.0,21.4393,21.4572,21.3914,21.3914,336600.0
2006-09-19 09:40:00,35.77,35.77,35.63,35.64,128500.0,21.3914,21.3914,21.3077,21.3137,128500.0
2006-09-19 09:50:00,35.64,35.71,35.63,35.68,106000.0,21.3137,21.3555,21.3077,21.3376,106000.0
2006-09-19 10:00:00,35.69,35.77,35.67,35.7,102300.0,21.3436,21.3914,21.3316,21.3496,102300.0
2006-09-19 10:10:00,35.69,35.77,35.68,35.72,105600.0,21.3436,21.3914,21.3376,21.3615,105600.0
2006-09-19 10:20:00,35.72,35.75,35.67,35.74,63900.0,21.3615,21.3795,21.3316,21.3735,63900.0
2006-09-19 10:30:00,35.73,35.79,35.72,35.75,201300.0,21.3675,21.4034,21.3615,21.3795,201300.0
2006-09-19 10:40:00,35.75,35.8,35.73,35.77,72700.0,21.3795,21.4094,21.3675,21.3914,72700.0
2006-09-19 10:50:00,35.78,35.83,35.77,35.82,27700.0,21.3974,21.4273,21.3914,21.4213,27700.0
2006-09-19 11:00:00,35.81,35.85,35.79,35.83,114800.0,21.4153,21.4393,21.4034,21.4273,114800.0
2006-09-19 11:10:00,35.82,35.83,35.79,35.81,35100.0,21.4213,21.4273,21.4034,21.4153,35100.0
2006-09-19 11:20:00,35.81,35.82,35.71,35.72,127000.0,21.4153,21.4213,21.3555,21.3615,127000.0
2006-09-19 11:30:00,35.72,35.8,35.71,35.79,75600.0,21.3615,21.4094,21.3555,21.4034,75600.0
2006-09-19 11:40:00,35.78,35.81,35.76,35.76,59100.0,21.3974,21.4153,21.3854,21.3854,59100.0
2006-09-19 11:50:00,35.76,35.77,35.73,35.77,68000.0,21.3854,21.3914,21.3675,21.3914,68000.0
2006-09-19 12:00:00,35.77,35.8,35.76,35.8,87500.0,21.3914,21.4094,21.3854,21.4094,87500.0
2006-09-19 12:10:00,35.79,35.79,35.73,35.75,121800.0,21.4034,21.4034,21.3675,21.3795,121800.0
2006-09-19 12:20:00,35.75,35.77,35.74,35.74,88600.0,21.3795,21.3914,21.3735,21.3735,88600.0
2006-09-19 12:30:00,35.74,35.77,35.73,35.75,101500.0,21.3735,21.3914,21.3675,21.3795,101500.0
2006-09-19 12:40:00,35.75,35.79,35.74,35.76,72600.0,21.3795,21.4034,21.3735,21.3854,72600.0
2006-09-19 12:50:00,35.75,35.76,35.72,35.72,41500.0,21.3795,21.3854,21.3615,21.3615,41500.0
2006-09-19 13:00:00,35.72,35.76,35.71,35.75,241600.0,21.3615,21.3854,21.3555,21.3795,241600.0
2006-09-19 13:10:00,35.75,35.79,35.74,35.78,75500.0,21.3795,21.4034,21.3735,21.3974,75500.0
2006-09-19 13:20:00,35.78,35.82,35.78,35.81,93200.0,21.3974,21.4213,21.3974,21.4153,93200.0
2006-09-19 13:30:00,35.81,35.83,35.8,35.83,140300.0,21.4153,21.4273,21.4094,21.4273,140300.0
2006-09-19 13:40:00,35.82,35.82,35.74,35.81,112300.0,21.4213,21.4213,21.3735,21.4153,112300.0
2006-09-19 13:50:00,35.81,35.88,35.79,35.85,91500.0,21.4153,21.4572,21.4034,21.4393,91500.0
2006-09-19 14:00:00,35.85,35.87,35.84,35.86,122300.0,21.4393,21.4512,21.4333,21.4452,122300.0
2006-09-19 14:10:00,35.86,35.89,35.84,35.89,76800.0,21.4452,21.4632,21.4333,21.4632,76800.0
2006-09-19 14:20:00,35.9,35.94,35.89,35.9,88400.0,21.4692,21.4931,21.4632,21.4692,88400.0
2006-09-19 14:30:00,35.9,35.91,35.86,35.86,78100.0,21.4692,21.4751,21.4452,21.4452,78100.0
2006-09-19 14:40:00,35.86,35.87,35.83,35.85,43400.0,21.4452,21.4512,21.4273,21.4393,43400.0
2006-09-19 14:50:00,35.85,35.86,35.83,35.83,116700.0,21.4393,21.4452,21.4273,21.4273,116700.0
2006-09-19 15:00:00,35.82,35.86,35.8,35.86,108100.0,21.4213,21.4452,21.4094,21.4452,108100.0
2006-09-19 15:10:00,35.85,35.91,35.85,35.9,126600.0,21.4393,21.4751,21.4393,21.4692,126600.0
2006-09-19 15:20:00,35.89,35.93,35.89,35.91,126800.0,21.4632,21.4871,21.4632,21.4751,126800.0
2006-09-19 15:30:00,35.9,35.94,35.9,35.9,180600.0,21.4692,21.4931,21.4692,21.4692,180600.0
2006-09-19 15:40:00,35.9,35.94,35.89,35.94,184500.0,21.4692,21.4931,21.4632,21.4931,184500.0
2006-09-19 15:50:00,35.94,35.98,35.93,35.98,296500.0,21.4931,21.517,21.4871,21.517,296500.0
2006-09-20 09:30:00,36.0,36.15,36.0,36.1,452600.0,21.529,21.6187,21.529,21.5888,452600.0
2006-09-20 09:40:00,36.11,36.16,36.09,36.15,125900.0,21.5947,21.6246,21.5828,21.6187,125900.0
2006-09-20 09:50:00,36.15,36.2,36.11,36.11,214700.0,21.6187,21.6486,21.5947,21.5947,214700.0
2006-09-20 10:00:00,36.11,36.13,36.08,36.08,148000.0,21.5947,21.6067,21.5768,21.5768,148000.0
2006-09-20 10:10:00,36.08,36.16,36.07,36.15,110200.0,21.5768,21.6246,21.5708,21.6187,110200.0
2006-09-20 10:20:00,36.15,36.2,36.12,36.2,147300.0,21.6187,21.6486,21.6007,21.6486,147300.0
2006-09-20 10:30:00,36.2,36.25,36.19,36.23,156500.0,21.6486,21.6785,21.6426,21.6665,156500.0
2006-09-20 10:40:00,36.24,36.26,36.21,36.25,414200.0,21.6725,21.6844,21.6545,21.6785,414200.0
2006-09-20 10:50:00,36.26,36.28,36.24,36.26,170200.0,21.6844,21.6964,21.6725,21.6844,170200.0
2006-09-20 11:00:00,36.25,36.3,36.25,36.28,97600.0,21.6785,21.7084,21.6785,21.6964,97600.0
2006-09-20 11:10:00,36.27,36.31,36.27,36.3,142800.0,21.6904,21.7144,21.6904,21.7084,142800.0
2006-09-20 11:20:00,36.3,36.31,36.25,36.26,200800.0,21.7084,21.7144,21.6785,21.6844,200800.0
2006-09-20 11:30:00,36.26,36.28,36.24,36.28,154000.0,21.6844,21.6964,21.6725,21.6964,154000.0
2006-09-20 11:40:00,36.28,36.29,36.2,36.27,338200.0,21.6964,21.7024,21.6486,21.6904,338200.0
2006-09-20 11:50:00,36.27,36.29,36.26,36.27,204800.0,21.6904,21.7024,21.6844,21.6904,204800.0
2006-09-20 12:00:00,36.27,36.29,36.24,36.24,89000.0,21.6904,21.7024,21.6725,21.6725,89000.0
2006-09-20 12:10:00,36.24,36.25,36.19,36.21,57200.0,21.6725,21.6785,21.6426,21.6545,57200.0
2006-09-20 12:20:00,36.2,36.25,36.18,36.2,87200.0,21.6486,21.6785,21.6366,21.6486,87200.0
2006-09-20 12:30:00,36.21,36.22,36.17,36.18,105400.0,21.6545,21.6605,21.6306,21.6366,105400.0
2006-09-20 12:40:00,36.18,36.19,36.16,36.16,41400.0,21.6366,21.6426,21.6246,21.6246,41400.0
2006-09-20 12:50:00,36.17,36.17,36.13,36.13,92900.0,21.6306,21.6306,21.6067,21.6067,92900.0
2006-09-20 13:00:00,36.14,36.17,36.11,36.15,102600.0,21.6127,21.6306,21.5947,21.6187,102600.0
2006-09-20 13:10:00,36.15,36.16,36.14,36.15,84100.0,21.6187,21.6246,21.6127,21.6187,84100.0
2006-09-20 13:20:00,36.15,36.2,36.15,36.19,56300.0,21.6187,21.6486,21.6187,21.6426,56300.0
2006-09-20 13:30:00,36.2,36.27,36.19,36.27,78700.0,21.6486,21.6904,21.6426,21.6904,78700.0
2006-09-20 13:40:00,36.27,36.32,36.26,36.3,103600.0,21.6904,21.7203,21.6844,21.7084,103600.0
2006-09-20 13:50:00,36.31,36.36,36.3,36.33,125800.0,21.7144,21.7443,21.7084,21.7263,125800.0
2006-09-20 14:00:00,36.34,36.4,36.33,36.36,187700.0,21.7323,21.7682,21.7263,21.7443,187700.0
2006-09-20 14:10:00,36.36,36.38,36.2,36.21,161700.0,21.7443,21.7562,21.6486,21.6545,161700.0
2006-09-20 14:20:00,36.21,36.29,36.14,36.19,148500.0,21.6545,21.7024,21.6127,21.6426,148500.0
2006-09-20 14:30:00,36.18,36.23,36.09,36.09,122500.0,21.6366,21.6665,21.5828,21.5828,122500.0
2006-09-20 14:40:00,36.09,36.15,36.06,36.09,106700.0,21.5828,21.6187,21.5648,21.5828,106700.0
2006-09-20 14:50:00,36.08,36.21,36.07,36.18,125600.0,21.5768,21.6545,21.5708,21.6366,125600.0
2006-09-20 15:00:00,36.2,36.3,36.18,36.24,160000.0,21.6486,21.7084,21.6366,21.6725,160000.0
2006-09-20 15:10:00,36.24,36.28,36.2,36.26,148800.0,21.6725,21.6964,21.6486,21.6844,148800.0
2006-09-20 15:20:00,36.26,36.36,36.25,36.35,201700.0,21.6844,21.7443,21.6785,21.7383,201700.0
2006-09-20 15:30:00,36.35,36.38,36.31,36.32,252200.0,21.7383,21.7562,21.7144,21.7203,252200.0
2006-09-20 15:40:00,36.31,36.32,36.27,36.29,184900.0,21.7144,21.7203,21.6904,21.7024,184900.0
2006-09-20 15:50:00,36.29,36.34,36.28,36.31,304000.0,21.7024,21.7323,21.6964,21.7144,304000.0
2006-09-21 09:30:00,36.41,36.48,36.36,36.48,265500.0,21.7742,21.816,21.7443,21.816,265500.0
2006-09-21 09:40:00,36.48,36.49,36.38,36.39,170800.0,21.816,21.822,21.7562,21.7622,170800.0
2006-09-21 09:50:00,36.39,36.47,36.38,36.41,129500.0,21.7622,21.81,21.7562,21.7742,129500.0
2006-09-21 10:00:00,36.42,36.43,36.32,36.32,195300.0,21.7801,21.7861,21.7203,21.7203,195300.0
2006-09-21 10:10:00,36.33,36.34,35.35,36.29,218100.0,21.7263,21.7323,21.1402,21.7024,218100.0
2006-09-21 10:20:00,36.29,36.33,36.25,36.26,96500.0,21.7024,21.7263,21.6785,21.6844,96500.0
2006-09-21 10:30:00,36.27,36.31,36.26,36.27,103800.0,21.6904,21.7144,21.6844,21.6904,103800.0
2006-09-21 10:40:00,36.27,36.31,36.26,36.28,106600.0,21.6904,21.7144,21.6844,21.6964,106600.0
2006-09-21 10:50:00,36.27,36.29,36.26,36.26,115900.0,21.6904,21.7024,21.6844,21.6844,115900.0
2006-09-21 11:00:00,36.27,36.36,36.26,36.32,170300.0,21.6904,21.7443,21.6844,21.7203,170300.0
2006-09-21 11:10:00,36.32,36.38,36.32,36.36,108500.0,21.7203,21.7562,21.7203,21.7443,108500.0
2006-09-21 11:20:00,36.36,36.36,36.3,36.34,69200.0,21.7443,21.7443,21.7084,21.7323,69200.0
2006-09-21 11:30:00,36.33,36.36,36.31,36.34,88900.0,21.7263,21.7443,21.7144,21.7323,88900.0
2006-09-21 11:40:00,36.35,36.35,36.29,36.32,81400.0,21.7383,21.7383,21.7024,21.7203,81400.0
2006-09-21 11:50:00,36.31,36.37,36.29,36.34,157900.0,21.7144,21.7502,21.7024,21.7323,157900.0
2006-09-21 12:00:00,36.33,36.33,36.19,36.23,165700.0,21.7263,21.7263,21.6426,21.6665,165700.0
2006-09-21 12:10:00,36.23,36.25,36.18,36.2,96100.0,21.6665,21.6785,21.6366,21.6486,96100.0
2006-09-21 12:20:00,36.21,36.25,36.11,36.13,724900.0,21.6545,21.6785,21.5947,21.6067,724900.0
2006-09-21 12:30:00,36.14,36.25,36.14,36.19,390800.0,21.6127,21.6785,21.6127,21.6426,390800.0
2006-09-21 12:40:00,36.19,36.21,36.11,36.15,201900.0,21.6426,21.6545,21.5947,21.6187,201900.0
2006-09-21 12:50:00,36.15,36.18,36.14,36.16,78400.0,21.6187,21.6366,21.6127,21.6246,78400.0
2006-09-21 13:00:00,36.16,36.19,36.14,36.16,83700.0,21.6246,21.6426,21.6127,21.6246,83700.0
2006-09-21 13:10:00,36.16,36.17,36.11,36.15,96100.0,21.6246,21.6306,21.5947,21.6187,96100.0
2006-09-21 13:20:00,36.15,36.21,36.15,36.19,131800.0,21.6187,21.6545,21.6187,21.6426,131800.0
2006-09-21 13:30:00,36.18,36.21,36.15,36.17,67800.0,21.6366,21.6545,21.6187,21.6306,67800.0
2006-09-21 13:40:00,36.16,36.19,36.14,36.18,66800.0,21.6246,21.6426,21.6127,21.6366,66800.0
2006-09-21 13:50:00,36.19,36.19,36.17,36.19,47000.0,21.6426,21.6426,21.6306,21.6426,47000.0
2006-09-21 14:00:00,36.19,36.2,36.12,36.14,79000.0,21.6426,21.6486,21.6007,21.6127,79000.0
2006-09-21 14:10:00,36.14,36.15,36.11,36.12,86500.0,21.6127,21.6187,21.5947,21.6007,86500.0
2006-09-21 14:20:00,36.11,36.13,36.0,36.0,143000.0,21.5947,21.6067,21.529,21.529,143000.0
2006-09-21 14:30:00,36.0,36.04,35.99,36.03,114600.0,21.529,21.5529,21.523,21.5469,114600.0
2006-09-21 14:40:00,36.03,36.08,35.98,36.06,93700.0,21.5469,21.5768,21.517,21.5648,93700.0
2006-09-21 14:50:00,36.06,36.07,35.99,35.99,113000.0,21.5648,21.5708,21.523,21.523,113000.0
2006-09-21 15:00:00,36.0,36.03,35.95,35.97,199400.0,21.529,21.5469,21.4991,21.511,199400.0
2006-09-21 15:10:00,35.97,35.97,35.88,35.91,112300.0,21.511,21.511,21.4572,21.4751,112300.0
2006-09-21 15:20:00,35.91,35.99,35.9,35.99,166300.0,21.4751,21.523,21.4692,21.523,166300.0
2006-09-21 15:30:00,35.98,36.08,35.98,36.08,160000.0,21.517,21.5768,21.517,21.5768,160000.0
2006-09-21 15:40:00,36.08,36.14,36.06,36.1,240600.0,21.5768,21.6127,21.5648,21.5888,240600.0
2006-09-21 15:50:00,36.1,36.12,36.08,36.09,250400.0,21.5888,21.6007,21.5768,21.5828,250400.0
2006-09-22 09:30:00,36.28,36.28,36.17,36.19,238700.0,21.6964,21.6964,21.6306,21.6426,238700.0
2006-09-22 09:40:00,36.19,36.24,36.17,36.19,82200.0,21.6426,21.6725,21.6306,21.6426,82200.0
2006-09-22 09:50:00,36.17,36.21,36.1,36.11,86800.0,21.6306,21.6545,21.5888,21.5947,86800.0
2006-09-22 10:00:00,36.1,36.13,36.05,36.05,90000.0,21.5888,21.6067,21.5589,21.5589,90000.0
2006-09-22 10:10:00,36.03,36.06,36.0,36.05,173000.0,21.5469,21.5648,21.529,21.5589,173000.0
2006-09-22 10:20:00,36.05,36.11,35.98,35.98,118700.0,21.5589,21.5947,21.517,21.517,118700.0
2006-09-22 10:30:00,35.98,36.04,35.93,35.93,78400.0,21.517,21.5529,21.4871,21.4871,78400.0
2006-09-22 10:40:00,35.93,36.04,35.91,35.99,93900.0,21.4871,21.5529,21.4751,21.523,93900.0
2006-09-22 10:50:00,35.99,36.04,35.97,36.01,108700.0,21.523,21.5529,21.511,21.5349,108700.0
2006-09-22 11:00:00,36.01,36.05,36.0,36.04,73000.0,21.5349,21.5589,21.529,21.5529,73000.0
2006-09-22 11:10:00,36.04,36.06,36.01,36.03,66300.0,21.5529,21.5648,21.5349,21.5469,66300.0
2006-09-22 11:20:00,36.03,36.06,36.02,36.05,74200.0,21.5469,21.5648,21.5409,21.5589,74200.0
2006-09-22 11:30:00,36.06,36.1,36.04,36.05,93400.0,21.5648,21.5888,21.5529,21.5589,93400.0
2006-09-22 11:40:00,36.05,36.06,36.01,36.01,51800.0,21.5589,21.5648,21.5349,21.5349,51800.0
2006-09-22 11:50:00,36.01,36.05,36.01,36.05,54900.0,21.5349,21.5589,21.5349,21.5589,54900.0
2006-09-22 12:00:00,36.04,36.05,36.01,36.02,35700.0,21.5529,21.5589,21.5349,21.5409,35700.0
2006-09-22 12:10:00,36.02,36.03,36.0,36.03,36700.0,21.5409,21.5469,21.529,21.5469,36700.0
2006-09-22 12:20:00,36.02,36.06,36.02,36.05,45500.0,21.5409,21.5648,21.5409,21.5589,45500.0
2006-09-22 12:30:00,36.05,36.06,36.03,36.04,44900.0,21.5589,21.5648,21.5469,21.5529,44900.0
2006-09-22 12:40:00,36.05,36.08,36.04,36.06,59300.0,21.5589,21.5768,21.5529,21.5648,59300.0
2006-09-22 12:50:00,36.06,36.07,36.04,36.05,36600.0,21.5648,21.5708,21.5529,21.5589,36600.0
2006-09-22 13:00:00,36.06,36.1,36.04,36.04,79600.0,21.5648,21.5888,21.5529,21.5529,79600.0
2006-09-22 13:10:00,36.05,36.05,35.99,36.03,48500.0,21.5589,21.5589,21.523,21.5469,48500.0
2006-09-22 13:20:00,36.04,36.06,36.0,36.03,74200.0,21.5529,21.5648,21.529,21.5469,74200.0
2006-09-22 13:30:00,36.03,36.04,36.0,36.02,41600.0,21.5469,21.5529,21.529,21.5409,41600.0
2006-09-22 13:40:00,36.02,36.08,35.99,36.0,65900.0,21.5409,21.5768,21.523,21.529,65900.0
2006-09-22 13:50:00,36.0,36.01,35.98,35.98,61300.0,21.529,21.5349,21.517,21.517,61300.0
2006-09-22 14:00:00,35.99,36.02,35.98,35.99,42300.0,21.523,21.5409,21.517,21.523,42300.0
2006-09-22 14:10:00,35.99,36.0,35.95,35.96,44600.0,21.523,21.529,21.4991,21.505,44600.0
2006-09-22 14:20:00,35.95,36.01,35.95,35.99,60000.0,21.4991,21.5349,21.4991,21.523,60000.0
2006-09-22 14:30:00,36.0,36.0,35.96,35.98,146000.0,21.529,21.529,21.505,21.517,146000.0
2006-09-22 14:40:00,35.97,35.98,35.94,35.97,84100.0,21.511,21.517,21.4931,21.511,84100.0
2006-09-22 14:50:00,35.97,36.01,35.96,35.97,70300.0,21.511,21.5349,21.505,21.511,70300.0
2006-09-22 15:00:00,35.97,36.06,35.96,36.05,72100.0,21.511,21.5648,21.505,21.5589,72100.0
2006-09-22 15:10:00,36.05,36.09,36.02,36.09,145300.0,21.5589,21.5828,21.5409,21.5828,145300.0
2006-09-22 15:20:00,36.09,36.09,36.03,36.04,65400.0,21.5828,21.5828,21.5469,21.5529,65400.0
2006-09-22 15:30:00,36.04,36.05,36.01,36.03,75700.0,21.5529,21.5589,21.5349,21.5469,75700.0
2006-09-22 15:40:00,36.03,36.03,35.99,36.01,120200.0,21.5469,21.5469,21.523,21.5349,120200.0
2006-09-22 15:50:00,36.01,36.04,35.99,36.04,221000.0,21.5349,21.5529,21.523,21.5529,221000.0
2006-09-25 09:30:00,36.29,36.32,36.25,36.31,235200.0,21.7024,21.7203,21.6785,21.7144,235200.0
2006-09-25 09:40:00,36.3,36.35,36.26,36.29,97300.0,21.7084,21.7383,21.6844,21.7024,97300.0
2006-09-25 09:50:00,36.29,36.35,36.29,36.32,138700.0,21.7024,21.7383,21.7024,21.7203,138700.0
2006-09-25 10:00:00,36.31,36.4,36.31,36.37,130300.0,21.7144,21.7682,21.7144,21.7502,130300.0
2006-09-25 10:10:00,36.36,36.36,36.21,36.23,133600.0,21.7443,21.7443,21.6545,21.6665,133600.0
2006-09-25 10:20:00,36.22,36.26,36.19,36.22,118400.0,21.6605,21.6844,21.6426,21.6605,118400.0
2006-09-25 10:30:00,36.21,36.23,36.17,36.18,183400.0,21.6545,21.6665,21.6306,21.6366,183400.0
2006-09-25 10:40:00,36.19,36.19,36.08,36.12,140700.0,21.6426,21.6426,21.5768,21.6007,140700.0
2006-09-25 10:50:00,36.12,36.21,36.11,36.19,115600.0,21.6007,21.6545,21.5947,21.6426,115600.0
2006-09-25 11:00:00,36.19,36.22,36.16,36.16,87600.0,21.6426,21.6605,21.6246,21.6246,87600.0
2006-09-25 11:10:00,36.17,36.18,36.14,36.14,39500.0,21.6306,21.6366,21.6127,21.6127,39500.0
2006-09-25 11:20:00,36.14,36.22,36.12,36.16,146200.0,21.6127,21.6605,21.6007,21.6246,146200.0
2006-09-25 11:30:00,36.17,36.19,36.15,36.17,114500.0,21.6306,21.6426,21.6187,21.6306,114500.0
2006-09-25 11:40:00,36.17,36.17,36.13,36.14,45400.0,21.6306,21.6306,21.6067,21.6127,45400.0
2006-09-25 11:50:00,36.14,36.16,36.13,36.13,52100.0,21.6127,21.6246,21.6067,21.6067,52100.0
2006-09-25 12:00:00,36.14,36.14,36.06,36.06,96500.0,21.6127,21.6127,21.5648,21.5648,96500.0
2006-09-25 12:10:00,36.06,36.08,36.05,36.08,142700.0,21.5648,21.5768,21.5589,21.5768,142700.0
2006-09-25 12:20:00,36.07,36.13,36.07,36.09,142700.0,21.5708,21.6067,21.5708,21.5828,142700.0
2006-09-25 12:30:00,36.09,36.13,36.08,36.1,72500.0,21.5828,21.6067,21.5768,21.5888,72500.0
2006-09-25 12:40:00,36.09,36.12,36.07,36.09,84900.0,21.5828,21.6007,21.5708,21.5828,84900.0
2006-09-25 12:50:00,36.09,36.22,36.08,36.19,132600.0,21.5828,21.6605,21.5768,21.6426,132600.0
2006-09-25 13:00:00,36.19,36.23,36.16,36.23,207700.0,21.6426,21.6665,21.6246,21.6665,207700.0
2006-09-25 13:10:00,36.23,36.23,36.18,36.19,70800.0,21.6665,21.6665,21.6366,21.6426,70800.0
2006-09-25 13:20:00,36.18,36.22,36.16,36.21,119200.0,21.6366,21.6605,21.6246,21.6545,119200.0
2006-09-25 13:30:00,36.21,36.23,36.18,36.19,145700.0,21.6545,21.6665,21.6366,21.6426,145700.0
2006-09-25 13:40:00,36.19,36.27,36.18,36.26,95500.0,21.6426,21.6904,21.6366,21.6844,95500.0
2006-09-25 13:50:00,36.26,36.27,36.23,36.23,44300.0,21.6844,21.6904,21.6665,21.6665,44300.0
2006-09-25 14:00:00,36.24,36.33,36.23,36.31,123600.0,21.6725,21.7263,21.6665,21.7144,123600.0
2006-09-25 14:10:00,36.32,36.36,36.3,36.35,150000.0,21.7203,21.7443,21.7084,21.7383,150000.0
2006-09-25 14:20:00,36.36,36.41,36.33,36.4,122900.0,21.7443,21.7742,21.7263,21.7682,122900.0
2006-09-25 14:30:00,36.39,36.49,36.36,36.47,195700.0,21.7622,21.822,21.7443,21.81,195700.0
2006-09-25 14:40:00,36.46,36.49,36.44,36.45,151300.0,21.8041,21.822,21.7921,21.7981,151300.0
2006-09-25 14:50:00,36.44,36.48,36.41,36.43,122700.0,21.7921,21.816,21.7742,21.7861,122700.0
2006-09-25 15:00:00,36.43,36.48,36.39,36.42,134800.0,21.7861,21.816,21.7622,21.7801,134800.0
2006-09-25 15:10:00,36.42,36.44,36.39,36.43,199700.0,21.7801,21.7921,21.7622,21.7861,199700.0
2006-09-25 15:20:00,36.43,36.47,36.42,36.46,141400.0,21.7861,21.81,21.7801,21.8041,141400.0
2006-09-25 15:30:00,36.47,36.47,36.43,36.44,200500.0,21.81,21.81,21.7861,21.7921,200500.0
2006-09-25 15:40:00,36.44,36.44,36.35,36.35,416500.0,21.7921,21.7921,21.7383,21.7383,416500.0
2006-09-25 15:50:00,36.35,36.4,36.33,36.38,434700.0,21.7383,21.7682,21.7263,21.7562,434700.0
2006-09-26 09:30:00,36.48,36.48,36.33,36.37,255200.0,21.816,21.816,21.7263,21.7502,255200.0
2006-09-26 09:40:00,36.38,36.45,36.36,36.39,144200.0,21.7562,21.7981,21.7443,21.7622,144200.0
2006-09-26 09:50:00,36.39,36.39,36.32,36.32,99600.0,21.7622,21.7622,21.7203,21.7203,99600.0
2006-09-26 10:00:00,36.33,36.45,36.32,36.43,205700.0,21.7263,21.7981,21.7203,21.7861,205700.0
2006-09-26 10:10:00,36.42,36.43,36.35,36.36,97700.0,21.7801,21.7861,21.7383,21.7443,97700.0
2006-09-26 10:20:00,36.36,36.41,36.29,36.39,244500.0,21.7443,21.7742,21.7024,21.7622,244500.0
2006-09-26 10:30:00,36.39,36.39,36.25,36.26,106600.0,21.7622,21.7622,21.6785,21.6844,106600.0
2006-09-26 10:40:00,36.25,36.35,36.25,36.32,120200.0,21.6785,21.7383,21.6785,21.7203,120200.0
2006-09-26 10:50:00,36.32,36.35,36.27,36.33,104300.0,21.7203,21.7383,21.6904,21.7263,104300.0
2006-09-26 11:00:00,36.32,36.41,36.32,36.39,109000.0,21.7203,21.7742,21.7203,21.7622,109000.0
2006-09-26 11:10:00,36.39,36.41,36.38,36.39,75600.0,21.7622,21.7742,21.7562,21.7622,75600.0
2006-09-26 11:20:00,36.39,36.39,36.26,36.27,78100.0,21.7622,21.7622,21.6844,21.6904,78100.0
2006-09-26 11:30:00,36.27,36.32,36.27,36.32,110300.0,21.6904,21.7203,21.6904,21.7203,110300.0
2006-09-26 11:40:00,36.32,36.32,36.27,36.29,182500.0,21.7203,21.7203,21.6904,21.7024,182500.0
2006-09-26 11:50:00,36.3,36.36,36.3,36.31,89100.0,21.7084,21.7443,21.7084,21.7144,89100.0
2006-09-26 12:00:00,36.31,36.36,36.31,36.35,113900.0,21.7144,21.7443,21.7144,21.7383,113900.0
2006-09-26 12:10:00,36.34,36.4,36.31,36.4,77300.0,21.7323,21.7682,21.7144,21.7682,77300.0
2006-09-26 12:20:00,36.39,36.45,36.39,36.45,117600.0,21.7622,21.7981,21.7622,21.7981,117600.0
2006-09-26 12:30:00,36.45,36.47,36.44,36.44,107300.0,21.7981,21.81,21.7921,21.7921,107300.0
2006-09-26 12:40:00,36.43,36.44,36.36,36.37,88300.0,21.7861,21.7921,21.7443,21.7502,88300.0
2006-09-26 12:50:00,36.37,36.4,36.36,36.4,55000.0,21.7502,21.7682,21.7443,21.7682,55000.0
2006-09-26 13:00:00,36.4,36.4,36.36,36.38,275100.0,21.7682,21.7682,21.7443,21.7562,275100.0
2006-09-26 13:10:00,36.38,36.4,36.36,36.38,205400.0,21.7562,21.7682,21.7443,21.7562,205400.0
2006-09-26 13:20:00,36.38,36.38,36.34,36.38,129100.0,21.7562,21.7562,21.7323,21.7562,129100.0
2006-09-26 13:30:00,36.38,36.41,36.36,36.4,123400.0,21.7562,21.7742,21.7443,21.7682,123400.0
2006-09-26 13:40:00,36.4,36.4,36.35,36.36,57000.0,21.7682,21.7682,21.7383,21.7443,57000.0
2006-09-26 13:50:00,36.36,36.41,36.35,36.4,130000.0,21.7443,21.7742,21.7383,21.7682,130000.0
2006-09-26 14:00:00,36.4,36.42,36.37,36.37,96100.0,21.7682,21.7801,21.7502,21.7502,96100.0
2006-09-26 14:10:00,36.38,36.39,36.35,36.37,116400.0,21.7562,21.7622,21.7383,21.7502,116400.0
2006-09-26 14:20:00,36.37,36.39,36.35,36.37,68700.0,21.7502,21.7622,21.7383,21.7502,68700.0
2006-09-26 14:30:00,36.38,36.44,36.37,36.4,162200.0,21.7562,21.7921,21.7502,21.7682,162200.0
2006-09-26 14:40:00,36.4,36.42,36.39,36.42,216500.0,21.7682,21.7801,21.7622,21.7801,216500.0
2006-09-26 14:50:00,36.41,36.43,36.39,36.42,208900.0,21.7742,21.7861,21.7622,21.7801,208900.0
2006-09-26 15:00:00,36.42,36.42,36.36,36.37,137000.0,21.7801,21.7801,21.7443,21.7502,137000.0
2006-09-26 15:10:00,36.38,36.39,36.36,36.37,85300.0,21.7562,21.7622,21.7443,21.7502,85300.0
2006-09-26 15:20:00,36.36,36.37,36.34,36.36,133000.0,21.7443,21.7502,21.7323,21.7443,133000.0
2006-09-26 15:30:00,36.36,36.4,36.36,36.39,171300.0,21.7443,21.7682,21.7443,21.7622,171300.0
2006-09-26 15:40:00,36.4,36.45,36.39,36.42,262300.0,21.7682,21.7981,21.7622,21.7801,262300.0
2006-09-26 15:50:00,36.43,36.47,36.41,36.46,308700.0,21.7861,21.81,21.7742,21.8041,308700.0
2006-09-27 09:30:00,36.45,36.46,36.23,36.25,253400.0,21.7981,21.8041,21.6665,21.6785,253400.0
2006-09-27 09:40:00,36.25,36.32,36.21,36.21,211200.0,21.6785,21.7203,21.6545,21.6545,211200.0
2006-09-27 09:50:00,36.2,36.26,36.15,36.18,555300.0,21.6486,21.6844,21.6187,21.6366,555300.0
2006-09-27 10:00:00,36.21,36.27,36.14,36.14,161200.0,21.6545,21.6904,21.6127,21.6127,161200.0
2006-09-27 10:10:00,36.14,36.19,36.1,36.11,106100.0,21.6127,21.6426,21.5888,21.5947,106100.0
2006-09-27 10:20:00,36.12,36.22,36.11,36.21,89700.0,21.6007,21.6605,21.5947,21.6545,89700.0
2006-09-27 10:30:00,36.2,36.32,36.2,36.23,152600.0,21.6486,21.7203,21.6486,21.6665,152600.0
2006-09-27 10:40:00,36.23,36.25,36.18,36.19,100100.0,21.6665,21.6785,21.6366,21.6426,100100.0
2006-09-27 10:50:00,36.19,36.25,36.18,36.25,302300.0,21.6426,21.6785,21.6366,21.6785,302300.0
2006-09-27 11:00:00,36.25,36.25,36.17,36.24,145000.0,21.6785,21.6785,21.6306,21.6725,145000.0
2006-09-27 11:10:00,36.25,36.25,36.19,36.22,119500.0,21.6785,21.6785,21.6426,21.6605,119500.0
2006-09-27 11:20:00,36.23,36.32,36.22,36.26,176900.0,21.6665,21.7203,21.6605,21.6844,176900.0
2006-09-27 11:30:00,36.28,36.35,36.27,36.3,124900.0,21.6964,21.7383,21.6904,21.7084,124900.0
2006-09-27 11:40:00,36.3,36.33,36.26,36.32,73000.0,21.7084,21.7263,21.6844,21.7203,73000.0
2006-09-27 11:50:00,36.32,36.34,36.28,36.33,123200.0,21.7203,21.7323,21.6964,21.7263,123200.0
2006-09-27 12:00:00,36.33,36.33,36.25,36.27,135900.0,21.7263,21.7263,21.6785,21.6904,135900.0
2006-09-27 12:10:00,36.27,36.31,36.23,36.3,83500.0,21.6904,21.7144,21.6665,21.7084,83500.0
2006-09-27 12:20:00,36.29,36.31,36.2,36.21,70000.0,21.7024,21.7144,21.6486,21.6545,70000.0
2006-09-27 12:30:00,36.21,36.25,36.19,36.19,91700.0,21.6545,21.6785,21.6426,21.6426,91700.0
2006-09-27 12:40:00,36.2,36.23,36.2,36.22,46900.0,21.6486,21.6665,21.6486,21.6605,46900.0
2006-09-27 12:50:00,36.23,36.27,36.22,36.24,74600.0,21.6665,21.6904,21.6605,21.6725,74600.0
2006-09-27 13:00:00,36.23,36.27,36.21,36.24,97400.0,21.6665,21.6904,21.6545,21.6725,97400.0
2006-09-27 13:10:00,36.23,36.27,36.2,36.26,94700.0,21.6665,21.6904,21.6486,21.6844,94700.0
2006-09-27 13:20:00,36.25,36.27,36.24,36.25,51900.0,21.6785,21.6904,21.6725,21.6785,51900.0
2006-09-27 13:30:00,36.25,36.25,36.18,36.18,95800.0,21.6785,21.6785,21.6366,21.6366,95800.0
2006-09-27 13:40:00,36.18,36.25,36.15,36.17,116600.0,21.6366,21.6785,21.6187,21.6306,116600.0
2006-09-27 13:50:00,36.18,36.2,36.17,36.19,56600.0,21.6366,21.6486,21.6306,21.6426,56600.0
2006-09-27 14:00:00,36.2,36.27,36.18,36.25,123400.0,21.6486,21.6904,21.6366,21.6785,123400.0
2006-09-27 14:10:00,36.25,36.25,36.15,36.17,86100.0,21.6785,21.6785,21.6187,21.6306,86100.0
2006-09-27 14:20:00,36.16,36.19,36.14,36.15,58600.0,21.6246,21.6426,21.6127,21.6187,58600.0
2006-09-27 14:30:00,36.15,36.17,36.14,36.17,56700.0,21.6187,21.6306,21.6127,21.6306,56700.0
2006-09-27 14:40:00,36.16,36.17,36.09,36.12,163000.0,21.6246,21.6306,21.5828,21.6007,163000.0
2006-09-27 14:50:00,36.12,36.17,36.11,36.16,66900.0,21.6007,21.6306,21.5947,21.6246,66900.0
2006-09-27 15:00:00,36.16,36.17,36.12,36.13,72900.0,21.6246,21.6306,21.6007,21.6067,72900.0
2006-09-27 15:10:00,36.13,36.2,36.11,36.16,156500.0,21.6067,21.6486,21.5947,21.6246,156500.0
2006-09-27 15:20:00,36.17,36.18,36.15,36.16,99600.0,21.6306,21.6366,21.6187,21.6246,99600.0
2006-09-27 15:30:00,36.15,36.2,36.14,36.15,215200.0,21.6187,21.6486,21.6127,21.6187,215200.0
2006-09-27 15:40:00,36.14,36.17,36.14,36.17,249500.0,21.6127,21.6306,21.6127,21.6306,249500.0
2006-09-27 15:50:00,36.17,36.25,36.16,36.22,436900.0,21.6306,21.6785,21.6246,21.6605,436900.0
2006-09-28 09:30:00,36.25,36.3,36.22,36.28,278800.0,21.6785,21.7084,21.6605,21.6964,278800.0
2006-09-28 09:40:00,36.27,36.36,36.25,36.28,209000.0,21.6904,21.7443,21.6785,21.6964,209000.0
2006-09-28 09:50:00,36.27,36.3,36.25,36.26,59100.0,21.6904,21.7084,21.6785,21.6844,59100.0
2006-09-28 10:00:00,36.25,36.32,36.23,36.31,91100.0,21.6785,21.7203,21.6665,21.7144,91100.0
2006-09-28 10:10:00,36.31,36.31,36.26,36.27,84000.0,21.7144,21.7144,21.6844,21.6904,84000.0
2006-09-28 10:20:00,36.27,36.3,36.25,36.26,64000.0,21.6904,21.7084,21.6785,21.6844,64000.0
2006-09-28 10:30:00,36.26,36.29,36.19,36.19,161700.0,21.6844,21.7024,21.6426,21.6426,161700.0
2006-09-28 10:40:00,36.19,36.24,36.19,36.21,72800.0,21.6426,21.6725,21.6426,21.6545,72800.0
2006-09-28 10:50:00,36.2,36.24,36.2,36.23,42600.0,21.6486,21.6725,21.6486,21.6665,42600.0
2006-09-28 11:00:00,36.22,36.25,36.21,36.23,57300.0,21.6605,21.6785,21.6545,21.6665,57300.0
2006-09-28 11:10:00,36.23,36.25,36.22,36.24,95000.0,21.6665,21.6785,21.6605,21.6725,95000.0
2006-09-28 11:20:00,36.24,36.27,36.23,36.23,102800.0,21.6725,21.6904,21.6665,21.6665,102800.0
2006-09-28 11:30:00,36.23,36.24,36.19,36.2,164600.0,21.6665,21.6725,21.6426,21.6486,164600.0
2006-09-28 11:40:00,36.2,36.2,36.15,36.16,104100.0,21.6486,21.6486,21.6187,21.6246,104100.0
2006-09-28 11:50:00,36.15,36.17,36.15,36.16,125300.0,21.6187,21.6306,21.6187,21.6246,125300.0
2006-09-28 12:00:00,36.16,36.17,36.11,36.11,81800.0,21.6246,21.6306,21.5947,21.5947,81800.0
2006-09-28 12:10:00,36.11,36.17,36.1,36.16,121100.0,21.5947,21.6306,21.5888,21.6246,121100.0
2006-09-28 12:20:00,36.17,36.18,36.1,36.16,123100.0,21.6306,21.6366,21.5888,21.6246,123100.0
2006-09-28 12:30:00,36.16,36.21,36.16,36.18,57200.0,21.6246,21.6545,21.6246,21.6366,57200.0
2006-09-28 12:40:00,36.17,36.18,36.15,36.16,52300.0,21.6306,21.6366,21.6187,21.6246,52300.0
2006-09-28 12:50:00,36.16,36.16,36.15,36.16,110800.0,21.6246,21.6246,21.6187,21.6246,110800.0
2006-09-28 13:00:00,36.15,36.16,36.12,36.14,121800.0,21.6187,21.6246,21.6007,21.6127,121800.0
2006-09-28 13:10:00,36.13,36.15,36.13,36.14,45100.0,21.6067,21.6187,21.6067,21.6127,45100.0
2006-09-28 13:20:00,36.14,36.16,36.13,36.16,279900.0,21.6127,21.6246,21.6067,21.6246,279900.0
2006-09-28 13:30:00,36.17,36.19,36.15,36.17,183900.0,21.6306,21.6426,21.6187,21.6306,183900.0
2006-09-28 13:40:00,36.16,36.2,36.16,36.19,122900.0,21.6246,21.6486,21.6246,21.6426,122900.0
2006-09-28 13:50:00,36.19,36.22,36.14,36.14,132600.0,21.6426,21.6605,21.6127,21.6127,132600.0
2006-09-28 14:00:00,36.14,36.15,36.09,36.1,122500.0,21.6127,21.6187,21.5828,21.5888,122500.0
2006-09-28 14:10:00,36.1,36.16,36.09,36.15,152300.0,21.5888,21.6246,21.5828,21.6187,152300.0
2006-09-28 14:20:00,36.15,36.15,36.11,36.15,131500.0,21.6187,21.6187,21.5947,21.6187,131500.0
2006-09-28 14:30:00,36.14,36.16,36.14,36.16,88700.0,21.6127,21.6246,21.6127,21.6246,88700.0
2006-09-28 14:40:00,36.16,36.16,36.11,36.14,118900.0,21.6246,21.6246,21.5947,21.6127,118900.0
2006-09-28 14:50:00,36.14,36.16,36.13,36.15,79700.0,21.6127,21.6246,21.6067,21.6187,79700.0
2006-09-28 15:00:00,36.15,36.15,36.08,36.1,188600.0,21.6187,21.6187,21.5768,21.5888,188600.0
2006-09-28 15:10:00,36.1,36.13,36.07,36.08,145300.0,21.5888,21.6067,21.5708,21.5768,145300.0
2006-09-28 15:20:00,36.09,36.14,36.08,36.12,119700.0,21.5828,21.6127,21.5768,21.6007,119700.0
2006-09-28 15:30:00,36.12,36.14,36.09,36.09,237800.0,21.6007,21.6127,21.5828,21.5828,237800.0
2006-09-28 15:40:00,36.1,36.19,36.09,36.16,310700.0,21.5888,21.6426,21.5828,21.6246,310700.0
2006-09-28 15:50:00,36.17,36.17,36.12,36.12,325200.0,21.6306,21.6306,21.6007,21.6007,325200.0
2006-09-29 09:30:00,36.15,36.33,36.13,36.32,291600.0,21.6187,21.7263,21.6067,21.7203,291600.0
2006-09-29 09:40:00,36.32,36.33,36.22,36.26,152600.0,21.7203,21.7263,21.6605,21.6844,152600.0
2006-09-29 09:50:00,36.27,36.28,36.18,36.23,204400.0,21.6904,21.6964,21.6366,21.6665,204400.0
2006-09-29 10:00:00,36.22,36.26,36.15,36.16,310500.0,21.6605,21.6844,21.6187,21.6246,310500.0
2006-09-29 10:10:00,36.16,36.22,36.1,36.19,202400.0,21.6246,21.6605,21.5888,21.6426,202400.0
2006-09-29 10:20:00,36.2,36.23,36.15,36.17,117600.0,21.6486,21.6665,21.6187,21.6306,117600.0
2006-09-29 10:30:00,36.17,36.23,36.13,36.17,118900.0,21.6306,21.6665,21.6067,21.6306,118900.0
2006-09-29 10:40:00,36.17,36.28,36.17,36.21,159800.0,21.6306,21.6964,21.6306,21.6545,159800.0
2006-09-29 10:50:00,36.22,36.31,36.21,36.3,72500.0,21.6605,21.7144,21.6545,21.7084,72500.0
2006-09-29 11:00:00,36.3,36.32,36.29,36.3,72900.0,21.7084,21.7203,21.7024,21.7084,72900.0
2006-09-29 11:10:00,36.31,36.31,36.3,36.31,141200.0,21.7144,21.7144,21.7084,21.7144,141200.0
2006-09-29 11:20:00,36.3,36.31,36.29,36.29,66900.0,21.7084,21.7144,21.7024,21.7024,66900.0
2006-09-29 11:30:00,36.29,36.3,36.25,36.29,81100.0,21.7024,21.7084,21.6785,21.7024,81100.0
2006-09-29 11:40:00,36.29,36.32,36.28,36.31,83400.0,21.7024,21.7203,21.6964,21.7144,83400.0
2006-09-29 11:50:00,36.31,36.44,36.31,36.43,295400.0,21.7144,21.7921,21.7144,21.7861,295400.0
2006-09-29 12:00:00,36.41,36.42,36.37,36.37,103500.0,21.7742,21.7801,21.7502,21.7502,103500.0
2006-09-29 12:10:00,36.37,36.38,36.36,36.36,74000.0,21.7502,21.7562,21.7443,21.7443,74000.0
2006-09-29 12:20:00,36.37,36.38,36.36,36.37,29200.0,21.7502,21.7562,21.7443,21.7502,29200.0
2006-09-29 12:30:00,36.38,36.38,36.34,36.34,38100.0,21.7562,21.7562,21.7323,21.7323,38100.0
2006-09-29 12:40:00,36.35,36.36,36.34,36.35,41800.0,21.7383,21.7443,21.7323,21.7383,41800.0
2006-09-29 12:50:00,36.34,36.35,36.32,36.33,18100.0,21.7323,21.7383,21.7203,21.7263,18100.0
2006-09-29 13:00:00,36.34,36.34,36.32,36.32,35700.0,21.7323,21.7323,21.7203,21.7203,35700.0
2006-09-29 13:10:00,36.32,36.32,36.29,36.31,50200.0,21.7203,21.7203,21.7024,21.7144,50200.0
2006-09-29 13:20:00,36.3,36.31,36.21,36.22,77900.0,21.7084,21.7144,21.6545,21.6605,77900.0
2006-09-29 13:30:00,36.22,36.23,36.18,36.19,80600.0,21.6605,21.6665,21.6366,21.6426,80600.0
2006-09-29 13:40:00,36.19,36.2,36.15,36.17,82100.0,21.6426,21.6486,21.6187,21.6306,82100.0
2006-09-29 13:50:00,36.18,36.19,36.17,36.18,50800.0,21.6366,21.6426,21.6306,21.6366,50800.0
2006-09-29 14:00:00,36.18,36.22,36.18,36.19,68500.0,21.6366,21.6605,21.6366,21.6426,68500.0
2006-09-29 14:10:00,36.18,36.21,36.18,36.2,246900.0,21.6366,21.6545,21.6366,21.6486,246900.0
2006-09-29 14:20:00,36.2,36.21,36.18,36.2,74700.0,21.6486,21.6545,21.6366,21.6486,74700.0
2006-09-29 14:30:00,36.21,36.26,36.2,36.25,70000.0,21.6545,21.6844,21.6486,21.6785,70000.0
2006-09-29 14:40:00,36.26,36.3,36.25,36.3,62900.0,21.6844,21.7084,21.6785,21.7084,62900.0
2006-09-29 14:50:00,36.3,36.3,36.23,36.23,71100.0,21.7084,21.7084,21.6665,21.6665,71100.0
2006-09-29 15:00:00,36.24,36.24,36.16,36.2,140000.0,21.6725,21.6725,21.6246,21.6486,140000.0
2006-09-29 15:10:00,36.2,36.25,36.19,36.24,90200.0,21.6486,21.6785,21.6426,21.6725,90200.0
2006-09-29 15:20:00,36.24,36.26,36.23,36.24,56600.0,21.6725,21.6844,21.6665,21.6725,56600.0
2006-09-29 15:30:00,36.26,36.27,36.21,36.22,94000.0,21.6844,21.6904,21.6545,21.6605,94000.0
2006-09-29 15:40:00,36.21,36.22,36.18,36.22,168100.0,21.6545,21.6605,21.6366,21.6605,168100.0
2006-09-29 15:50:00,36.21,36.25,36.19,36.19,430800.0,21.6545,21.6785,21.6426,21.6426,430800.0
2006-10-02 09:30:00,36.32,36.32,36.23,36.23,262600.0,21.7203,21.7203,21.6665,21.6665,262600.0
2006-10-02 09:40:00,36.24,36.25,36.2,36.23,119700.0,21.6725,21.6785,21.6486,21.6665,119700.0
2006-10-02 09:50:00,36.23,36.3,36.17,36.3,105000.0,21.6665,21.7084,21.6306,21.7084,105000.0
2006-10-02 10:00:00,36.29,36.31,36.19,36.2,115800.0,21.7024,21.7144,21.6426,21.6486,115800.0
2006-10-02 10:10:00,36.19,36.19,36.14,36.16,92400.0,21.6426,21.6426,21.6127,21.6246,92400.0
2006-10-02 10:20:00,36.15,36.16,36.13,36.15,68800.0,21.6187,21.6246,21.6067,21.6187,68800.0
2006-10-02 10:30:00,36.15,36.17,36.13,36.15,75300.0,21.6187,21.6306,21.6067,21.6187,75300.0
2006-10-02 10:40:00,36.15,36.16,36.08,36.14,92200.0,21.6187,21.6246,21.5768,21.6127,92200.0
2006-10-02 10:50:00,36.14,36.15,36.13,36.15,53200.0,21.6127,21.6187,21.6067,21.6187,53200.0
2006-10-02 11:00:00,36.15,36.15,36.08,36.09,62300.0,21.6187,21.6187,21.5768,21.5828,62300.0
2006-10-02 11:10:00,36.1,36.11,36.07,36.08,70100.0,21.5888,21.5947,21.5708,21.5768,70100.0
2006-10-02 11:20:00,36.08,36.09,36.07,36.07,60400.0,21.5768,21.5828,21.5708,21.5708,60400.0
2006-10-02 11:30:00,36.07,36.13,36.07,36.13,111500.0,21.5708,21.6067,21.5708,21.6067,111500.0
2006-10-02 11:40:00,36.13,36.17,36.12,36.12,89100.0,21.6067,21.6306,21.6007,21.6007,89100.0
2006-10-02 11:50:00,36.13,36.23,36.13,36.2,98900.0,21.6067,21.6665,21.6067,21.6486,98900.0
2006-10-02 12:00:00,36.21,36.21,36.17,36.21,59300.0,21.6545,21.6545,21.6306,21.6545,59300.0
2006-10-02 12:10:00,36.21,36.21,36.12,36.13,74600.0,21.6545,21.6545,21.6007,21.6067,74600.0
2006-10-02 12:20:00,36.13,36.13,36.1,36.1,43800.0,21.6067,21.6067,21.5888,21.5888,43800.0
2006-10-02 12:30:00,36.1,36.11,36.07,36.08,52300.0,21.5888,21.5947,21.5708,21.5768,52300.0
2006-10-02 12:40:00,36.08,36.1,36.06,36.06,124300.0,21.5768,21.5888,21.5648,21.5648,124300.0
2006-10-02 12:50:00,36.07,36.07,36.03,36.06,73300.0,21.5708,21.5708,21.5469,21.5648,73300.0
2006-10-02 13:00:00,36.07,36.11,36.06,36.1,65000.0,21.5708,21.5947,21.5648,21.5888,65000.0
2006-10-02 13:10:00,36.1,36.13,36.07,36.08,104700.0,21.5888,21.6067,21.5708,21.5768,104700.0
2006-10-02 13:20:00,36.08,36.1,36.06,36.07,132400.0,21.5768,21.5888,21.5648,21.5708,132400.0
2006-10-02 13:30:00,36.07,36.09,36.03,36.03,73700.0,21.5708,21.5828,21.5469,21.5469,73700.0
2006-10-02 13:40:00,36.04,36.04,35.93,35.93,102400.0,21.5529,21.5529,21.4871,21.4871,102400.0
2006-10-02 13:50:00,35.94,35.95,35.9,35.93,101900.0,21.4931,21.4991,21.4692,21.4871,101900.0
2006-10-02 14:00:00,35.93,35.96,35.9,35.9,124900.0,21.4871,21.505,21.4692,21.4692,124900.0
2006-10-02 14:10:00,35.91,35.92,35.88,35.91,134000.0,21.4751,21.4811,21.4572,21.4751,134000.0
2006-10-02 14:20:00,35.91,35.92,35.86,35.87,132500.0,21.4751,21.4811,21.4452,21.4512,132500.0
2006-10-02 14:30:00,35.87,35.88,35.84,35.86,119300.0,21.4512,21.4572,21.4333,21.4452,119300.0
2006-10-02 14:40:00,35.88,35.9,35.83,35.89,70600.0,21.4572,21.4692,21.4273,21.4632,70600.0
2006-10-02 14:50:00,35.88,35.9,35.83,35.84,79400.0,21.4572,21.4692,21.4273,21.4333,79400.0
2006-10-02 15:00:00,35.84,35.9,35.83,35.89,86900.0,21.4333,21.4692,21.4273,21.4632,86900.0
2006-10-02 15:10:00,35.9,35.96,35.88,35.95,115100.0,21.4692,21.505,21.4572,21.4991,115100.0
2006-10-02 15:20:00,35.95,36.02,35.95,36.02,130800.0,21.4991,21.5409,21.4991,21.5409,130800.0
2006-10-02 15:30:00,36.02,36.06,36.01,36.04,178400.0,21.5409,21.5648,21.5349,21.5529,178400.0
2006-10-02 15:40:00,36.04,36.07,36.02,36.06,148800.0,21.5529,21.5708,21.5409,21.5648,148800.0
2006-10-02 15:50:00,36.06,36.08,36.03,36.05,206800.0,21.5648,21.5768,21.5469,21.5589,206800.0
2006-10-03 09:30:00,36.05,36.18,36.05,36.17,265900.0,21.5589,21.6366,21.5589,21.6306,265900.0
2006-10-03 09:40:00,36.17,36.17,36.08,36.11,153800.0,21.6306,21.6306,21.5768,21.5947,153800.0
2006-10-03 09:50:00,36.09,36.2,36.08,36.17,142100.0,21.5828,21.6486,21.5768,21.6306,142100.0
2006-10-03 10:00:00,36.18,36.18,36.13,36.17,94100.0,21.6366,21.6366,21.6067,21.6306,94100.0
2006-10-03 10:10:00,36.16,36.22,36.15,36.22,127500.0,21.6246,21.6605,21.6187,21.6605,127500.0
2006-10-03 10:20:00,36.22,36.25,36.19,36.25,134000.0,21.6605,21.6785,21.6426,21.6785,134000.0
2006-10-03 10:30:00,36.25,36.26,36.17,36.18,110300.0,21.6785,21.6844,21.6306,21.6366,110300.0
2006-10-03 10:40:00,36.17,36.18,36.16,36.17,47400.0,21.6306,21.6366,21.6246,21.6306,47400.0
2006-10-03 10:50:00,36.18,36.22,36.17,36.22,68400.0,21.6366,21.6605,21.6306,21.6605,68400.0
2006-10-03 11:00:00,36.22,36.26,36.21,36.26,66700.0,21.6605,21.6844,21.6545,21.6844,66700.0
2006-10-03 11:10:00,36.25,36.36,36.25,36.36,179600.0,21.6785,21.7443,21.6785,21.7443,179600.0
2006-10-03 11:20:00,36.36,36.38,36.34,36.36,157500.0,21.7443,21.7562,21.7323,21.7443,157500.0
2006-10-03 11:30:00,36.36,36.36,36.29,36.29,107500.0,21.7443,21.7443,21.7024,21.7024,107500.0
2006-10-03 11:40:00,36.29,36.33,36.27,36.31,68800.0,21.7024,21.7263,21.6904,21.7144,68800.0
2006-10-03 11:50:00,36.31,36.32,36.26,36.31,99000.0,21.7144,21.7203,21.6844,21.7144,99000.0
2006-10-03 12:00:00,36.32,36.4,36.3,36.38,111300.0,21.7203,21.7682,21.7084,21.7562,111300.0
2006-10-03 12:10:00,36.37,36.43,36.37,36.41,147800.0,21.7502,21.7861,21.7502,21.7742,147800.0
2006-10-03 12:20:00,36.41,36.44,36.41,36.43,58400.0,21.7742,21.7921,21.7742,21.7861,58400.0
2006-10-03 12:30:00,36.44,36.45,36.39,36.39,65700.0,21.7921,21.7981,21.7622,21.7622,65700.0
2006-10-03 12:40:00,36.39,36.44,36.39,36.43,80200.0,21.7622,21.7921,21.7622,21.7861,80200.0
2006-10-03 12:50:00,36.43,36.45,36.4,36.45,90200.0,21.7861,21.7981,21.7682,21.7981,90200.0
2006-10-03 13:00:00,36.45,36.47,36.41,36.41,47200.0,21.7981,21.81,21.7742,21.7742,47200.0
2006-10-03 13:10:00,36.41,36.41,36.36,36.37,83200.0,21.7742,21.7742,21.7443,21.7502,83200.0
2006-10-03 13:20:00,36.37,36.42,36.36,36.39,145500.0,21.7502,21.7801,21.7443,21.7622,145500.0
2006-10-03 13:30:00,36.39,36.44,36.38,36.42,56800.0,21.7622,21.7921,21.7562,21.7801,56800.0
2006-10-03 13:40:00,36.43,36.43,36.37,36.4,74300.0,21.7861,21.7861,21.7502,21.7682,74300.0
2006-10-03 13:50:00,36.39,36.44,36.38,36.43,209000.0,21.7622,21.7921,21.7562,21.7861,209000.0
2006-10-03 14:00:00,36.44,36.48,36.42,36.47,170000.0,21.7921,21.816,21.7801,21.81,170000.0
2006-10-03 14:10:00,36.45,36.51,36.45,36.51,388000.0,21.7981,21.834,21.7981,21.834,388000.0
2006-10-03 14:20:00,36.51,36.53,36.47,36.5,379700.0,21.834,21.8459,21.81,21.828,379700.0
2006-10-03 14:30:00,36.51,36.54,36.49,36.53,170400.0,21.834,21.8519,21.822,21.8459,170400.0
2006-10-03 14:40:00,36.53,36.54,36.5,36.52,178500.0,21.8459,21.8519,21.828,21.8399,178500.0
2006-10-03 14:50:00,36.52,36.54,36.5,36.52,214400.0,21.8399,21.8519,21.828,21.8399,214400.0
2006-10-03 15:00:00,36.52,36.54,36.5,36.5,158500.0,21.8399,21.8519,21.828,21.828,158500.0
2006-10-03 15:10:00,36.51,36.55,36.5,36.53,153700.0,21.834,21.8579,21.828,21.8459,153700.0
2006-10-03 15:20:00,36.53,36.55,36.51,36.54,205800.0,21.8459,21.8579,21.834,21.8519,205800.0
2006-10-03 15:30:00,36.54,36.56,36.45,36.51,416600.0,21.8519,21.8639,21.7981,21.834,416600.0
2006-10-03 15:40:00,36.5,36.5,36.39,36.46,358300.0,21.828,21.828,21.7622,21.8041,358300.0
2006-10-03 15:50:00,36.45,36.47,36.42,36.47,362900.0,21.7981,21.81,21.7801,21.81,362900.0
2006-10-04 09:30:00,36.28,36.4,36.24,36.3,286900.0,21.6964,21.7682,21.6725,21.7084,286900.0
2006-10-04 09:40:00,36.3,36.32,36.25,36.26,118100.0,21.7084,21.7203,21.6785,21.6844,118100.0
2006-10-04 09:50:00,36.25,36.29,36.2,36.21,126500.0,21.6785,21.7024,21.6486,21.6545,126500.0
2006-10-04 10:00:00,36.2,36.29,36.18,36.29,158500.0,21.6486,21.7024,21.6366,21.7024,158500.0
2006-10-04 10:10:00,36.28,36.39,36.28,36.37,184600.0,21.6964,21.7622,21.6964,21.7502,184600.0
2006-10-04 10:20:00,36.36,36.38,36.33,36.34,121500.0,21.7443,21.7562,21.7263,21.7323,121500.0
2006-10-04 10:30:00,36.34,36.37,36.24,36.24,93500.0,21.7323,21.7502,21.6725,21.6725,93500.0
2006-10-04 10:40:00,36.24,36.32,36.24,36.32,171800.0,21.6725,21.7203,21.6725,21.7203,171800.0
2006-10-04 10:50:00,36.33,36.37,36.32,36.34,95900.0,21.7263,21.7502,21.7203,21.7323,95900.0
2006-10-04 11:00:00,36.34,36.42,36.34,36.42,115200.0,21.7323,21.7801,21.7323,21.7801,115200.0
2006-10-04 11:10:00,36.41,36.47,36.41,36.46,345000.0,21.7742,21.81,21.7742,21.8041,345000.0
2006-10-04 11:20:00,36.46,36.6,36.46,36.57,261000.0,21.8041,21.8878,21.8041,21.8698,261000.0
2006-10-04 11:30:00,36.58,36.69,36.57,36.68,196900.0,21.8758,21.9416,21.8698,21.9356,196900.0
2006-10-04 11:40:00,36.67,36.68,36.59,36.6,106700.0,21.9296,21.9356,21.8818,21.8878,106700.0
2006-10-04 11:50:00,36.6,36.64,36.59,36.63,95200.0,21.8878,21.9117,21.8818,21.9057,95200.0
2006-10-04 12:00:00,36.62,36.63,36.57,36.59,257800.0,21.8997,21.9057,21.8698,21.8818,257800.0
2006-10-04 12:10:00,36.59,36.61,36.58,36.61,169700.0,21.8818,21.8938,21.8758,21.8938,169700.0
2006-10-04 12:20:00,36.61,36.64,36.58,36.64,217600.0,21.8938,21.9117,21.8758,21.9117,217600.0
2006-10-04 12:30:00,36.64,36.65,36.63,36.64,104700.0,21.9117,21.9177,21.9057,21.9117,104700.0
2006-10-04 12:40:00,36.63,36.66,36.62,36.65,209300.0,21.9057,21.9237,21.8997,21.9177,209300.0
2006-10-04 12:50:00,36.64,36.66,36.61,36.64,147000.0,21.9117,21.9237,21.8938,21.9117,147000.0
2006-10-04 13:00:00,36.64,36.65,36.59,36.6,162300.0,21.9117,21.9177,21.8818,21.8878,162300.0
2006-10-04 13:10:00,36.6,36.61,36.59,36.6,122400.0,21.8878,21.8938,21.8818,21.8878,122400.0
2006-10-04 13:20:00,36.6,36.64,36.53,36.64,163500.0,21.8878,21.9117,21.8459,21.9117,163500.0
2006-10-04 13:30:00,36.65,36.73,36.65,36.67,144000.0,21.9177,21.9655,21.9177,21.9296,144000.0
2006-10-04 13:40:00,36.67,36.69,36.64,36.66,136400.0,21.9296,21.9416,21.9117,21.9237,136400.0
2006-10-04 13:50:00,36.65,36.67,36.61,36.62,145600.0,21.9177,21.9296,21.8938,21.8997,145600.0
2006-10-04 14:00:00,36.62,36.62,36.52,36.52,204000.0,21.8997,21.8997,21.8399,21.8399,204000.0
2006-10-04 14:10:00,36.53,36.55,36.51,36.52,315300.0,21.8459,21.8579,21.834,21.8399,315300.0
2006-10-04 14:20:00,36.52,36.53,36.46,36.46,274500.0,21.8399,21.8459,21.8041,21.8041,274500.0
2006-10-04 14:30:00,36.46,36.53,36.44,36.5,280800.0,21.8041,21.8459,21.7921,21.828,280800.0
2006-10-04 14:40:00,36.51,36.51,36.48,36.48,124100.0,21.834,21.834,21.816,21.816,124100.0
2006-10-04 14:50:00,36.49,36.51,36.48,36.49,171900.0,21.822,21.834,21.816,21.822,171900.0
2006-10-04 15:00:00,36.5,36.5,36.4,36.4,250600.0,21.828,21.828,21.7682,21.7682,250600.0
2006-10-04 15:10:00,36.4,36.51,36.4,36.51,330000.0,21.7682,21.834,21.7682,21.834,330000.0
2006-10-04 15:20:00,36.51,36.55,36.5,36.53,184200.0,21.834,21.8579,21.828,21.8459,184200.0
2006-10-04 15:30:00,36.54,36.58,36.52,36.58,143100.0,21.8519,21.8758,21.8399,21.8758,143100.0
2006-10-04 15:40:00,36.58,36.66,36.57,36.66,274000.0,21.8758,21.9237,21.8698,21.9237,274000.0
2006-10-04 15:50:00,36.66,36.67,36.6,36.62,346300.0,21.9237,21.9296,21.8878,21.8997,346300.0
2006-10-05 09:30:00,36.6,36.6,36.48,36.56,188200.0,21.8878,21.8878,21.816,21.8639,188200.0
2006-10-05 09:40:00,36.56,36.57,36.43,36.44,134200.0,21.8639,21.8698,21.7861,21.7921,134200.0
2006-10-05 09:50:00,36.42,36.5,36.4,36.48,84100.0,21.7801,21.828,21.7682,21.816,84100.0
2006-10-05 10:00:00,36.49,36.57,36.46,36.5,132800.0,21.822,21.8698,21.8041,21.828,132800.0
2006-10-05 10:10:00,36.5,36.53,36.46,36.52,74100.0,21.828,21.8459,21.8041,21.8399,74100.0
2006-10-05 10:20:00,36.52,36.57,36.5,36.56,138900.0,21.8399,21.8698,21.828,21.8639,138900.0
2006-10-05 10:30:00,36.55,36.56,36.5,36.55,132800.0,21.8579,21.8639,21.828,21.8579,132800.0
2006-10-05 10:40:00,36.55,36.55,36.47,36.49,160800.0,21.8579,21.8579,21.81,21.822,160800.0
2006-10-05 10:50:00,36.5,36.54,36.47,36.53,54700.0,21.828,21.8519,21.81,21.8459,54700.0
2006-10-05 11:00:00,36.53,36.54,36.49,36.53,57300.0,21.8459,21.8519,21.822,21.8459,57300.0
2006-10-05 11:10:00,36.53,36.55,36.51,36.53,83400.0,21.8459,21.8579,21.834,21.8459,83400.0
2006-10-05 11:20:00,36.53,36.62,36.52,36.6,123400.0,21.8459,21.8997,21.8399,21.8878,123400.0
2006-10-05 11:30:00,36.6,36.68,36.6,36.67,110100.0,21.8878,21.9356,21.8878,21.9296,110100.0
2006-10-05 11:40:00,36.67,36.72,36.62,36.62,194100.0,21.9296,21.9595,21.8997,21.8997,194100.0
2006-10-05 11:50:00,36.62,36.64,36.58,36.6,98800.0,21.8997,21.9117,21.8758,21.8878,98800.0
2006-10-05 12:00:00,36.59,36.62,36.55,36.56,72500.0,21.8818,21.8997,21.8579,21.8639,72500.0
2006-10-05 12:10:00,36.55,36.57,36.52,36.57,69100.0,21.8579,21.8698,21.8399,21.8698,69100.0
2006-10-05 12:20:00,36.56,36.56,36.51,36.53,53300.0,21.8639,21.8639,21.834,21.8459,53300.0
2006-10-05 12:30:00,36.53,36.53,36.48,36.49,123000.0,21.8459,21.8459,21.816,21.822,123000.0
2006-10-05 12:40:00,36.48,36.51,36.48,36.49,91800.0,21.816,21.834,21.816,21.822,91800.0
2006-10-05 12:50:00,36.48,36.51,36.48,36.5,50000.0,21.816,21.834,21.816,21.828,50000.0
2006-10-05 13:00:00,36.5,36.53,36.48,36.52,78700.0,21.828,21.8459,21.816,21.8399,78700.0
2006-10-05 13:10:00,36.52,36.58,36.51,36.57,84600.0,21.8399,21.8758,21.834,21.8698,84600.0
2006-10-05 13:20:00,36.57,36.57,36.52,36.53,47900.0,21.8698,21.8698,21.8399,21.8459,47900.0
2006-10-05 13:30:00,36.53,36.55,36.49,36.5,52300.0,21.8459,21.8579,21.822,21.828,52300.0
2006-10-05 13:40:00,36.49,36.53,36.49,36.52,46900.0,21.822,21.8459,21.822,21.8399,46900.0
2006-10-05 13:50:00,36.51,36.53,36.48,36.48,62500.0,21.834,21.8459,21.816,21.816,62500.0
2006-10-05 14:00:00,36.49,36.5,36.48,36.49,63500.0,21.822,21.828,21.816,21.822,63500.0
2006-10-05 14:10:00,36.49,36.52,36.48,36.51,56100.0,21.822,21.8399,21.816,21.834,56100.0
2006-10-05 14:20:00,36.51,36.56,36.51,36.53,61000.0,21.834,21.8639,21.834,21.8459,61000.0
2006-10-05 14:30:00,36.54,36.55,36.53,36.53,46100.0,21.8519,21.8579,21.8459,21.8459,46100.0
2006-10-05 14:40:00,36.53,36.55,36.51,36.52,97300.0,21.8459,21.8579,21.834,21.8399,97300.0
2006-10-05 14:50:00,36.52,36.55,36.48,36.5,53800.0,21.8399,21.8579,21.816,21.828,53800.0
2006-10-05 15:00:00,36.5,36.54,36.48,36.51,78400.0,21.828,21.8519,21.816,21.834,78400.0
2006-10-05 15:10:00,36.52,36.58,36.51,36.58,103500.0,21.8399,21.8758,21.834,21.8758,103500.0
2006-10-05 15:20:00,36.58,36.6,36.55,36.59,55700.0,21.8758,21.8878,21.8579,21.8818,55700.0
2006-10-05 15:30:00,36.6,36.6,36.53,36.56,101300.0,21.8878,21.8878,21.8459,21.8639,101300.0
2006-10-05 15:40:00,36.56,36.56,36.53,36.54,84300.0,21.8639,21.8639,21.8459,21.8519,84300.0
2006-10-05 15:50:00,36.54,36.59,36.51,36.52,228600.0,21.8519,21.8818,21.834,21.8399,228600.0
2006-10-06 09:30:00,36.37,36.39,36.26,36.31,324400.0,21.7502,21.7622,21.6844,21.7144,324400.0
2006-10-06 09:40:00,36.31,36.44,36.3,36.4,184300.0,21.7144,21.7921,21.7084,21.7682,184300.0
2006-10-06 09:50:00,36.4,36.4,36.3,36.32,194200.0,21.7682,21.7682,21.7084,21.7203,194200.0
2006-10-06 10:00:00,36.33,36.35,36.31,36.32,108500.0,21.7263,21.7383,21.7144,21.7203,108500.0
2006-10-06 10:10:00,36.33,36.35,36.32,36.33,117700.0,21.7263,21.7383,21.7203,21.7263,117700.0
2006-10-06 10:20:00,36.32,36.33,36.26,36.27,97300.0,21.7203,21.7263,21.6844,21.6904,97300.0
2006-10-06 10:30:00,36.26,36.3,36.26,36.29,100500.0,21.6844,21.7084,21.6844,21.7024,100500.0
2006-10-06 10:40:00,36.29,36.4,36.26,36.39,150000.0,21.7024,21.7682,21.6844,21.7622,150000.0
2006-10-06 10:50:00,36.38,36.45,36.37,36.43,68900.0,21.7562,21.7981,21.7502,21.7861,68900.0
2006-10-06 11:00:00,36.43,36.45,36.36,36.36,102000.0,21.7861,21.7981,21.7443,21.7443,102000.0
2006-10-06 11:10:00,36.36,36.36,36.28,36.34,114100.0,21.7443,21.7443,21.6964,21.7323,114100.0
2006-10-06 11:20:00,36.35,36.38,36.33,36.36,56100.0,21.7383,21.7562,21.7263,21.7443,56100.0
2006-10-06 11:30:00,36.37,36.4,36.37,36.38,97900.0,21.7502,21.7682,21.7502,21.7562,97900.0
2006-10-06 11:40:00,36.37,36.4,36.35,36.35,93600.0,21.7502,21.7682,21.7383,21.7383,93600.0
2006-10-06 11:50:00,36.35,36.36,36.3,36.35,84000.0,21.7383,21.7443,21.7084,21.7383,84000.0
2006-10-06 12:00:00,36.34,36.4,36.34,36.37,105400.0,21.7323,21.7682,21.7323,21.7502,105400.0
2006-10-06 12:10:00,36.37,36.38,36.36,36.38,71200.0,21.7502,21.7562,21.7443,21.7562,71200.0
2006-10-06 12:20:00,36.38,36.38,36.36,36.37,75700.0,21.7562,21.7562,21.7443,21.7502,75700.0
2006-10-06 12:30:00,36.38,36.4,36.34,36.35,67700.0,21.7562,21.7682,21.7323,21.7383,67700.0
2006-10-06 12:40:00,36.34,36.35,36.32,36.32,98200.0,21.7323,21.7383,21.7203,21.7203,98200.0
2006-10-06 12:50:00,36.32,36.38,36.32,36.36,90100.0,21.7203,21.7562,21.7203,21.7443,90100.0
2006-10-06 13:00:00,36.36,36.38,36.36,36.36,32700.0,21.7443,21.7562,21.7443,21.7443,32700.0
2006-10-06 13:10:00,36.37,36.37,36.33,36.36,52300.0,21.7502,21.7502,21.7263,21.7443,52300.0
2006-10-06 13:20:00,36.36,36.36,36.32,36.32,35200.0,21.7443,21.7443,21.7203,21.7203,35200.0
2006-10-06 13:30:00,36.32,36.32,36.28,36.3,58400.0,21.7203,21.7203,21.6964,21.7084,58400.0
2006-10-06 13:40:00,36.29,36.3,36.28,36.29,98400.0,21.7024,21.7084,21.6964,21.7024,98400.0
2006-10-06 13:50:00,36.3,36.35,36.3,36.33,120600.0,21.7084,21.7383,21.7084,21.7263,120600.0
2006-10-06 14:00:00,36.33,36.35,36.3,36.31,49700.0,21.7263,21.7383,21.7084,21.7144,49700.0
2006-10-06 14:10:00,36.31,36.31,36.27,36.3,79600.0,21.7144,21.7144,21.6904,21.7084,79600.0
2006-10-06 14:20:00,36.3,36.34,36.29,36.33,48300.0,21.7084,21.7323,21.7024,21.7263,48300.0
2006-10-06 14:30:00,36.33,36.35,36.32,36.34,100100.0,21.7263,21.7383,21.7203,21.7323,100100.0
2006-10-06 14:40:00,36.35,36.37,36.3,36.31,87100.0,21.7383,21.7502,21.7084,21.7144,87100.0
2006-10-06 14:50:00,36.31,36.33,36.31,36.32,63600.0,21.7144,21.7263,21.7144,21.7203,63600.0
2006-10-06 15:00:00,36.32,36.35,36.31,36.32,70200.0,21.7203,21.7383,21.7144,21.7203,70200.0
2006-10-06 15:10:00,36.31,36.32,36.2,36.25,159700.0,21.7144,21.7203,21.6486,21.6785,159700.0
2006-10-06 15:20:00,36.25,36.26,36.21,36.26,142300.0,21.6785,21.6844,21.6545,21.6844,142300.0
2006-10-06 15:30:00,36.25,36.28,36.24,36.26,163700.0,21.6785,21.6964,21.6725,21.6844,163700.0
2006-10-06 15:40:00,36.25,36.3,36.22,36.29,129800.0,21.6785,21.7084,21.6605,21.7024,129800.0
2006-10-06 15:50:00,36.28,36.35,36.28,36.35,338900.0,21.6964,21.7383,21.6964,21.7383,338900.0
2006-10-09 09:30:00,36.26,36.4,36.23,36.26,129400.0,21.6844,21.7682,21.6665,21.6844,129400.0
2006-10-09 09:40:00,36.27,36.36,36.23,36.35,68400.0,21.6904,21.7443,21.6665,21.7383,68400.0
2006-10-09 09:50:00,36.35,36.4,36.33,36.39,54300.0,21.7383,21.7682,21.7263,21.7622,54300.0
2006-10-09 10:00:00,36.39,36.39,36.34,36.36,62700.0,21.7622,21.7622,21.7323,21.7443,62700.0
2006-10-09 10:10:00,36.35,36.36,36.28,36.28,46800.0,21.7383,21.7443,21.6964,21.6964,46800.0
2006-10-09 10:20:00,36.28,36.31,36.25,36.25,51900.0,21.6964,21.7144,21.6785,21.6785,51900.0
2006-10-09 10:30:00,36.25,36.26,36.19,36.21,69800.0,21.6785,21.6844,21.6426,21.6545,69800.0
2006-10-09 10:40:00,36.22,36.25,36.19,36.19,84500.0,21.6605,21.6785,21.6426,21.6426,84500.0
2006-10-09 10:50:00,36.19,36.27,36.18,36.22,67400.0,21.6426,21.6904,21.6366,21.6605,67400.0
2006-10-09 11:00:00,36.22,36.26,36.21,36.25,38400.0,21.6605,21.6844,21.6545,21.6785,38400.0
2006-10-09 11:10:00,36.25,36.29,36.22,36.27,62100.0,21.6785,21.7024,21.6605,21.6904,62100.0
2006-10-09 11:20:00,36.28,36.35,36.26,36.34,65800.0,21.6964,21.7383,21.6844,21.7323,65800.0
2006-10-09 11:30:00,36.34,36.35,36.3,36.32,64700.0,21.7323,21.7383,21.7084,21.7203,64700.0
2006-10-09 11:40:00,36.33,36.37,36.32,36.36,53600.0,21.7263,21.7502,21.7203,21.7443,53600.0
2006-10-09 11:50:00,36.35,36.36,36.32,36.32,65800.0,21.7383,21.7443,21.7203,21.7203,65800.0
2006-10-09 12:00:00,36.32,36.35,36.3,36.32,56500.0,21.7203,21.7383,21.7084,21.7203,56500.0
2006-10-09 12:10:00,36.31,36.37,36.31,36.36,32900.0,21.7144,21.7502,21.7144,21.7443,32900.0
2006-10-09 12:20:00,36.36,36.37,36.33,36.34,26700.0,21.7443,21.7502,21.7263,21.7323,26700.0
2006-10-09 12:30:00,36.33,36.36,36.33,36.35,19300.0,21.7263,21.7443,21.7263,21.7383,19300.0
2006-10-09 12:40:00,36.35,36.36,36.34,36.36,41700.0,21.7383,21.7443,21.7323,21.7443,41700.0
2006-10-09 12:50:00,36.36,36.36,36.32,36.32,60100.0,21.7443,21.7443,21.7203,21.7203,60100.0
2006-10-09 13:00:00,36.32,36.34,36.31,36.32,34000.0,21.7203,21.7323,21.7144,21.7203,34000.0
2006-10-09 13:10:00,36.32,36.36,36.32,36.34,31100.0,21.7203,21.7443,21.7203,21.7323,31100.0
2006-10-09 13:20:00,36.34,36.37,36.32,36.36,50800.0,21.7323,21.7502,21.7203,21.7443,50800.0
2006-10-09 13:30:00,36.35,36.37,36.34,36.34,23100.0,21.7383,21.7502,21.7323,21.7323,23100.0
2006-10-09 13:40:00,36.34,36.35,36.33,36.34,21100.0,21.7323,21.7383,21.7263,21.7323,21100.0
2006-10-09 13:50:00,36.34,36.35,36.31,36.31,37400.0,21.7323,21.7383,21.7144,21.7144,37400.0
2006-10-09 14:00:00,36.31,36.35,36.31,36.35,44700.0,21.7144,21.7383,21.7144,21.7383,44700.0
2006-10-09 14:10:00,36.35,36.37,36.31,36.34,66800.0,21.7383,21.7502,21.7144,21.7323,66800.0
2006-10-09 14:20:00,36.34,36.37,36.33,36.37,46300.0,21.7323,21.7502,21.7263,21.7502,46300.0
2006-10-09 14:30:00,36.37,36.37,36.34,36.34,47500.0,21.7502,21.7502,21.7323,21.7323,47500.0
2006-10-09 14:40:00,36.35,36.38,36.34,36.38,76100.0,21.7383,21.7562,21.7323,21.7562,76100.0
2006-10-09 14:50:00,36.38,36.39,36.34,36.38,83300.0,21.7562,21.7622,21.7323,21.7562,83300.0
2006-10-09 15:00:00,36.38,36.39,36.35,36.37,53500.0,21.7562,21.7622,21.7383,21.7502,53500.0
2006-10-09 15:10:00,36.37,36.38,36.35,36.37,60800.0,21.7502,21.7562,21.7383,21.7502,60800.0
2006-10-09 15:20:00,36.37,36.39,36.34,36.35,70300.0,21.7502,21.7622,21.7323,21.7383,70300.0
2006-10-09 15:30:00,36.35,36.39,36.34,36.36,62500.0,21.7383,21.7622,21.7323,21.7443,62500.0
2006-10-09 15:40:00,36.36,36.41,36.35,36.41,96300.0,21.7443,21.7742,21.7383,21.7742,96300.0
2006-10-09 15:50:00,36.41,36.42,36.39,36.41,113300.0,21.7742,21.7801,21.7622,21.7742,113300.0
2006-10-10 09:30:00,36.41,36.57,36.39,36.52,164000.0,21.7742,21.8698,21.7622,21.8399,164000.0
2006-10-10 09:40:00,36.52,36.53,36.38,36.39,94900.0,21.8399,21.8459,21.7562,21.7622,94900.0
2006-10-10 09:50:00,36.4,36.43,36.31,36.37,116100.0,21.7682,21.7861,21.7144,21.7502,116100.0
2006-10-10 10:00:00,36.37,36.41,36.35,36.39,72500.0,21.7502,21.7742,21.7383,21.7622,72500.0
2006-10-10 10:10:00,36.39,36.44,36.37,36.38,68500.0,21.7622,21.7921,21.7502,21.7562,68500.0
2006-10-10 10:20:00,36.38,36.38,36.27,36.34,157800.0,21.7562,21.7562,21.6904,21.7323,157800.0
2006-10-10 10:30:00,36.34,36.41,36.33,36.34,69300.0,21.7323,21.7742,21.7263,21.7323,69300.0
2006-10-10 10:40:00,36.34,36.35,36.29,36.3,96400.0,21.7323,21.7383,21.7024,21.7084,96400.0
2006-10-10 10:50:00,36.29,36.37,36.28,36.34,87200.0,21.7024,21.7502,21.6964,21.7323,87200.0
2006-10-10 11:00:00,36.34,36.35,36.29,36.34,56000.0,21.7323,21.7383,21.7024,21.7323,56000.0
2006-10-10 11:10:00,36.33,36.36,36.3,36.33,72400.0,21.7263,21.7443,21.7084,21.7263,72400.0
2006-10-10 11:20:00,36.33,36.43,36.33,36.41,154900.0,21.7263,21.7861,21.7263,21.7742,154900.0
2006-10-10 11:30:00,36.4,36.43,36.38,36.42,83500.0,21.7682,21.7861,21.7562,21.7801,83500.0
2006-10-10 11:40:00,36.42,36.46,36.41,36.46,51800.0,21.7801,21.8041,21.7742,21.8041,51800.0
2006-10-10 11:50:00,36.46,36.47,36.43,36.47,44800.0,21.8041,21.81,21.7861,21.81,44800.0
2006-10-10 12:00:00,36.47,36.5,36.44,36.49,79600.0,21.81,21.828,21.7921,21.822,79600.0
2006-10-10 12:10:00,36.47,36.49,36.38,36.39,81800.0,21.81,21.822,21.7562,21.7622,81800.0
2006-10-10 12:20:00,36.39,36.41,36.36,36.38,86500.0,21.7622,21.7742,21.7443,21.7562,86500.0
2006-10-10 12:30:00,36.37,36.37,36.33,36.34,81000.0,21.7502,21.7502,21.7263,21.7323,81000.0
2006-10-10 12:40:00,36.34,36.43,36.34,36.42,78900.0,21.7323,21.7861,21.7323,21.7801,78900.0
2006-10-10 12:50:00,36.42,36.42,36.36,36.37,75500.0,21.7801,21.7801,21.7443,21.7502,75500.0
2006-10-10 13:00:00,36.37,36.38,36.35,36.35,48700.0,21.7502,21.7562,21.7383,21.7383,48700.0
2006-10-10 13:10:00,36.36,36.36,36.28,36.28,168200.0,21.7443,21.7443,21.6964,21.6964,168200.0
2006-10-10 13:20:00,36.29,36.36,36.28,36.34,85400.0,21.7024,21.7443,21.6964,21.7323,85400.0
2006-10-10 13:30:00,36.33,36.35,36.26,36.26,101100.0,21.7263,21.7383,21.6844,21.6844,101100.0
2006-10-10 13:40:00,36.27,36.31,36.26,36.29,73600.0,21.6904,21.7144,21.6844,21.7024,73600.0
2006-10-10 13:50:00,36.29,36.31,36.28,36.3,42000.0,21.7024,21.7144,21.6964,21.7084,42000.0
2006-10-10 14:00:00,36.3,36.32,36.28,36.28,94600.0,21.7084,21.7203,21.6964,21.6964,94600.0
2006-10-10 14:10:00,36.29,36.31,36.26,36.28,74800.0,21.7024,21.7144,21.6844,21.6964,74800.0
2006-10-10 14:20:00,36.28,36.31,36.26,36.28,83700.0,21.6964,21.7144,21.6844,21.6964,83700.0
2006-10-10 14:30:00,36.29,36.34,36.25,36.27,72600.0,21.7024,21.7323,21.6785,21.6904,72600.0
2006-10-10 14:40:00,36.26,36.35,36.25,36.34,145800.0,21.6844,21.7383,21.6785,21.7323,145800.0
2006-10-10 14:50:00,36.35,36.36,36.3,36.31,73600.0,21.7383,21.7443,21.7084,21.7144,73600.0
2006-10-10 15:00:00,36.31,36.37,36.31,36.33,99500.0,21.7144,21.7502,21.7144,21.7263,99500.0
2006-10-10 15:10:00,36.32,36.33,36.25,36.26,257800.0,21.7203,21.7263,21.6785,21.6844,257800.0
2006-10-10 15:20:00,36.26,36.26,36.23,36.25,95200.0,21.6844,21.6844,21.6665,21.6785,95200.0
2006-10-10 15:30:00,36.25,36.28,36.23,36.25,221700.0,21.6785,21.6964,21.6665,21.6785,221700.0
2006-10-10 15:40:00,36.25,36.34,36.24,36.31,159400.0,21.6785,21.7323,21.6725,21.7144,159400.0
2006-10-10 15:50:00,36.32,36.32,36.28,36.28,236200.0,21.7203,21.7203,21.6964,21.6964,236200.0
2006-10-11 09:30:00,36.28,36.28,36.11,36.17,222100.0,21.6964,21.6964,21.5947,21.6306,222100.0
2006-10-11 09:40:00,36.17,36.23,36.12,36.2,101000.0,21.6306,21.6665,21.6007,21.6486,101000.0
2006-10-11 09:50:00,36.19,36.24,36.17,36.21,65300.0,21.6426,21.6725,21.6306,21.6545,65300.0
2006-10-11 10:00:00,36.21,36.24,36.2,36.23,81500.0,21.6545,21.6725,21.6486,21.6665,81500.0
2006-10-11 10:10:00,36.23,36.33,36.23,36.3,94300.0,21.6665,21.7263,21.6665,21.7084,94300.0
2006-10-11 10:20:00,36.3,36.3,36.25,36.26,92800.0,21.7084,21.7084,21.6785,21.6844,92800.0
2006-10-11 10:30:00,36.26,36.3,36.24,36.3,54000.0,21.6844,21.7084,21.6725,21.7084,54000.0
2006-10-11 10:40:00,36.29,36.3,36.28,36.29,40400.0,21.7024,21.7084,21.6964,21.7024,40400.0
2006-10-11 10:50:00,36.29,36.38,36.28,36.31,107000.0,21.7024,21.7562,21.6964,21.7144,107000.0
2006-10-11 11:00:00,36.32,36.35,36.3,36.34,143700.0,21.7203,21.7383,21.7084,21.7323,143700.0
2006-10-11 11:10:00,36.34,36.37,36.31,36.33,225800.0,21.7323,21.7502,21.7144,21.7263,225800.0
2006-10-11 11:20:00,36.33,36.35,36.32,36.33,90700.0,21.7263,21.7383,21.7203,21.7263,90700.0
2006-10-11 11:30:00,36.34,36.34,36.29,36.31,62500.0,21.7323,21.7323,21.7024,21.7144,62500.0
2006-10-11 11:40:00,36.31,36.36,36.3,36.32,122400.0,21.7144,21.7443,21.7084,21.7203,122400.0
2006-10-11 11:50:00,36.32,36.33,36.29,36.29,71800.0,21.7203,21.7263,21.7024,21.7024,71800.0
2006-10-11 12:00:00,36.29,36.3,36.28,36.28,80100.0,21.7024,21.7084,21.6964,21.6964,80100.0
2006-10-11 12:10:00,36.28,36.29,36.26,36.27,57000.0,21.6964,21.7024,21.6844,21.6904,57000.0
2006-10-11 12:20:00,36.27,36.29,36.26,36.29,61200.0,21.6904,21.7024,21.6844,21.7024,61200.0
2006-10-11 12:30:00,36.29,36.29,36.26,36.28,52400.0,21.7024,21.7024,21.6844,21.6964,52400.0
2006-10-11 12:40:00,36.28,36.3,36.28,36.29,103400.0,21.6964,21.7084,21.6964,21.7024,103400.0
2006-10-11 12:50:00,36.29,36.32,36.28,36.29,98100.0,21.7024,21.7203,21.6964,21.7024,98100.0
2006-10-11 13:00:00,36.3,36.31,36.29,36.31,52000.0,21.7084,21.7144,21.7024,21.7144,52000.0
2006-10-11 13:10:00,36.31,36.34,36.29,36.31,45100.0,21.7144,21.7323,21.7024,21.7144,45100.0
2006-10-11 13:20:00,36.31,36.31,36.24,36.25,82500.0,21.7144,21.7144,21.6725,21.6785,82500.0
2006-10-11 13:30:00,36.24,36.26,36.17,36.21,113300.0,21.6725,21.6844,21.6306,21.6545,113300.0
2006-10-11 13:40:00,36.22,36.22,36.21,36.22,45100.0,21.6605,21.6605,21.6545,21.6605,45100.0
2006-10-11 13:50:00,36.22,36.22,36.2,36.21,42400.0,21.6605,21.6605,21.6486,21.6545,42400.0
2006-10-11 14:00:00,36.21,36.22,36.1,36.15,203400.0,21.6545,21.6605,21.5888,21.6187,203400.0
2006-10-11 14:10:00,36.14,36.23,36.14,36.17,111900.0,21.6127,21.6665,21.6127,21.6306,111900.0
2006-10-11 14:20:00,36.17,36.2,36.13,36.19,99300.0,21.6306,21.6486,21.6067,21.6426,99300.0
2006-10-11 14:30:00,36.18,36.19,36.1,36.11,87800.0,21.6366,21.6426,21.5888,21.5947,87800.0
2006-10-11 14:40:00,36.11,36.14,36.09,36.13,78800.0,21.5947,21.6127,21.5828,21.6067,78800.0
2006-10-11 14:50:00,36.12,36.17,36.02,36.15,220200.0,21.6007,21.6306,21.5409,21.6187,220200.0
2006-10-11 15:00:00,36.15,36.16,36.05,36.1,160700.0,21.6187,21.6246,21.5589,21.5888,160700.0
2006-10-11 15:10:00,36.1,36.12,36.07,36.1,205100.0,21.5888,21.6007,21.5708,21.5888,205100.0
2006-10-11 15:20:00,36.1,36.12,36.09,36.1,179100.0,21.5888,21.6007,21.5828,21.5888,179100.0
2006-10-11 15:30:00,36.1,36.22,36.1,36.19,231900.0,21.5888,21.6605,21.5888,21.6426,231900.0
2006-10-11 15:40:00,36.19,36.25,36.17,36.23,177800.0,21.6426,21.6785,21.6306,21.6665,177800.0
2006-10-11 15:50:00,36.23,36.23,36.19,36.2,232900.0,21.6665,21.6665,21.6426,21.6486,232900.0
2006-10-12 09:30:00,36.37,36.38,36.26,36.35,202100.0,21.7502,21.7562,21.6844,21.7383,202100.0
2006-10-12 09:40:00,36.35,36.35,36.23,36.26,56500.0,21.7383,21.7383,21.6665,21.6844,56500.0
2006-10-12 09:50:00,36.26,36.27,36.16,36.16,105900.0,21.6844,21.6904,21.6246,21.6246,105900.0
2006-10-12 10:00:00,36.17,36.23,36.14,36.2,97800.0,21.6306,21.6665,21.6127,21.6486,97800.0
2006-10-12 10:10:00,36.2,36.28,36.19,36.26,73500.0,21.6486,21.6964,21.6426,21.6844,73500.0
2006-10-12 10:20:00,36.26,36.31,36.26,36.3,93400.0,21.6844,21.7144,21.6844,21.7084,93400.0
2006-10-12 10:30:00,36.3,36.31,36.24,36.26,85200.0,21.7084,21.7144,21.6725,21.6844,85200.0
2006-10-12 10:40:00,36.27,36.3,36.25,36.28,43600.0,21.6904,21.7084,21.6785,21.6964,43600.0
2006-10-12 10:50:00,36.28,36.31,36.27,36.29,58800.0,21.6964,21.7144,21.6904,21.7024,58800.0
2006-10-12 11:00:00,36.28,36.34,36.26,36.32,77100.0,21.6964,21.7323,21.6844,21.7203,77100.0
2006-10-12 11:10:00,36.32,36.35,36.28,36.35,84900.0,21.7203,21.7383,21.6964,21.7383,84900.0
2006-10-12 11:20:00,36.35,36.38,36.31,36.35,81800.0,21.7383,21.7562,21.7144,21.7383,81800.0
2006-10-12 11:30:00,36.35,36.38,36.33,36.34,89100.0,21.7383,21.7562,21.7263,21.7323,89100.0
2006-10-12 11:40:00,36.34,36.37,36.33,36.36,100600.0,21.7323,21.7502,21.7263,21.7443,100600.0
2006-10-12 11:50:00,36.37,36.44,36.37,36.41,109300.0,21.7502,21.7921,21.7502,21.7742,109300.0
2006-10-12 12:00:00,36.41,36.43,36.37,36.39,81700.0,21.7742,21.7861,21.7502,21.7622,81700.0
2006-10-12 12:10:00,36.39,36.41,36.37,36.39,57800.0,21.7622,21.7742,21.7502,21.7622,57800.0
2006-10-12 12:20:00,36.39,36.42,36.37,36.38,69500.0,21.7622,21.7801,21.7502,21.7562,69500.0
2006-10-12 12:30:00,36.37,36.41,36.35,36.35,72000.0,21.7502,21.7742,21.7383,21.7383,72000.0
2006-10-12 12:40:00,36.36,36.38,36.31,36.31,66800.0,21.7443,21.7562,21.7144,21.7144,66800.0
2006-10-12 12:50:00,36.31,36.35,36.29,36.35,67700.0,21.7144,21.7383,21.7024,21.7383,67700.0
2006-10-12 13:00:00,36.33,36.34,36.3,36.32,52400.0,21.7263,21.7323,21.7084,21.7203,52400.0
2006-10-12 13:10:00,36.32,36.35,36.32,36.33,58100.0,21.7203,21.7383,21.7203,21.7263,58100.0
2006-10-12 13:20:00,36.32,36.37,36.32,36.35,62500.0,21.7203,21.7502,21.7203,21.7383,62500.0
2006-10-12 13:30:00,36.35,36.35,36.32,36.33,52200.0,21.7383,21.7383,21.7203,21.7263,52200.0
2006-10-12 13:40:00,36.33,36.34,36.24,36.27,133900.0,21.7263,21.7323,21.6725,21.6904,133900.0
2006-10-12 13:50:00,36.27,36.28,36.23,36.28,280400.0,21.6904,21.6964,21.6665,21.6964,280400.0
2006-10-12 14:00:00,36.28,36.32,36.24,36.29,129700.0,21.6964,21.7203,21.6725,21.7024,129700.0
2006-10-12 14:10:00,36.3,36.35,36.29,36.3,116500.0,21.7084,21.7383,21.7024,21.7084,116500.0
2006-10-12 14:20:00,36.3,36.3,36.27,36.27,108400.0,21.7084,21.7084,21.6904,21.6904,108400.0
2006-10-12 14:30:00,36.27,36.3,36.26,36.29,74000.0,21.6904,21.7084,21.6844,21.7024,74000.0
2006-10-12 14:40:00,36.3,36.3,36.26,36.3,211300.0,21.7084,21.7084,21.6844,21.7084,211300.0
2006-10-12 14:50:00,36.3,36.31,36.26,36.26,179300.0,21.7084,21.7144,21.6844,21.6844,179300.0
2006-10-12 15:00:00,36.26,36.3,36.25,36.27,267700.0,21.6844,21.7084,21.6785,21.6904,267700.0
2006-10-12 15:10:00,36.27,36.3,36.27,36.28,147100.0,21.6904,21.7084,21.6904,21.6964,147100.0
2006-10-12 15:20:00,36.28,36.31,36.27,36.3,195200.0,21.6964,21.7144,21.6904,21.7084,195200.0
2006-10-12 15:30:00,36.3,36.32,36.27,36.29,215200.0,21.7084,21.7203,21.6904,21.7024,215200.0
2006-10-12 15:40:00,36.3,36.31,36.28,36.31,333400.0,21.7084,21.7144,21.6964,21.7144,333400.0
2006-10-12 15:50:00,36.31,36.32,36.29,36.3,362900.0,21.7144,21.7203,21.7024,21.7084,362900.0
2006-10-13 09:30:00,36.23,36.28,36.2,36.26,182000.0,21.6665,21.6964,21.6486,21.6844,182000.0
2006-10-13 09:40:00,36.27,36.36,36.26,36.35,154900.0,21.6904,21.7443,21.6844,21.7383,154900.0
2006-10-13 09:50:00,36.35,36.43,36.26,36.3,177100.0,21.7383,21.7861,21.6844,21.7084,177100.0
2006-10-13 10:00:00,36.3,36.35,36.23,36.32,411700.0,21.7084,21.7383,21.6665,21.7203,411700.0
2006-10-13 10:10:00,36.32,36.42,36.31,36.36,198500.0,21.7203,21.7801,21.7144,21.7443,198500.0
2006-10-13 10:20:00,36.37,36.38,36.31,36.31,73000.0,21.7502,21.7562,21.7144,21.7144,73000.0
2006-10-13 10:30:00,36.31,36.36,36.3,36.32,121300.0,21.7144,21.7443,21.7084,21.7203,121300.0
2006-10-13 10:40:00,36.32,36.35,36.27,36.29,134700.0,21.7203,21.7383,21.6904,21.7024,134700.0
2006-10-13 10:50:00,36.28,36.32,36.27,36.27,175000.0,21.6964,21.7203,21.6904,21.6904,175000.0
2006-10-13 11:00:00,36.28,36.32,36.25,36.28,282300.0,21.6964,21.7203,21.6785,21.6964,282300.0
2006-10-13 11:10:00,36.26,36.27,36.23,36.25,97800.0,21.6844,21.6904,21.6665,21.6785,97800.0
2006-10-13 11:20:00,36.25,36.27,36.21,36.27,232400.0,21.6785,21.6904,21.6545,21.6904,232400.0
2006-10-13 11:30:00,36.26,36.26,36.22,36.24,99900.0,21.6844,21.6844,21.6605,21.6725,99900.0
2006-10-13 11:40:00,36.23,36.24,36.2,36.24,97500.0,21.6665,21.6725,21.6486,21.6725,97500.0
2006-10-13 11:50:00,36.24,36.24,36.19,36.23,74400.0,21.6725,21.6725,21.6426,21.6665,74400.0
2006-10-13 12:00:00,36.23,36.23,36.19,36.19,67100.0,21.6665,21.6665,21.6426,21.6426,67100.0
2006-10-13 12:10:00,36.19,36.3,36.16,36.3,120400.0,21.6426,21.7084,21.6246,21.7084,120400.0
2006-10-13 12:20:00,36.29,36.3,36.27,36.27,50900.0,21.7024,21.7084,21.6904,21.6904,50900.0
2006-10-13 12:30:00,36.27,36.31,36.26,36.29,51100.0,21.6904,21.7144,21.6844,21.7024,51100.0
2006-10-13 12:40:00,36.3,36.34,36.29,36.34,52000.0,21.7084,21.7323,21.7024,21.7323,52000.0
2006-10-13 12:50:00,36.34,36.34,36.33,36.34,46600.0,21.7323,21.7323,21.7263,21.7323,46600.0
2006-10-13 13:00:00,36.33,36.38,36.33,36.37,135300.0,21.7263,21.7562,21.7263,21.7502,135300.0
2006-10-13 13:10:00,36.37,36.39,36.37,36.38,77800.0,21.7502,21.7622,21.7502,21.7562,77800.0
2006-10-13 13:20:00,36.38,36.38,36.36,36.38,79100.0,21.7562,21.7562,21.7443,21.7562,79100.0
2006-10-13 13:30:00,36.38,36.44,36.37,36.43,146700.0,21.7562,21.7921,21.7502,21.7861,146700.0
2006-10-13 13:40:00,36.43,36.43,36.4,36.42,73600.0,21.7861,21.7861,21.7682,21.7801,73600.0
2006-10-13 13:50:00,36.43,36.43,36.39,36.42,50900.0,21.7861,21.7861,21.7622,21.7801,50900.0
2006-10-13 14:00:00,36.42,36.46,36.42,36.44,64000.0,21.7801,21.8041,21.7801,21.7921,64000.0
2006-10-13 14:10:00,36.44,36.45,36.39,36.41,83300.0,21.7921,21.7981,21.7622,21.7742,83300.0
2006-10-13 14:20:00,36.39,36.42,36.39,36.4,112700.0,21.7622,21.7801,21.7622,21.7682,112700.0
2006-10-13 14:30:00,36.41,36.42,36.38,36.4,242100.0,21.7742,21.7801,21.7562,21.7682,242100.0
2006-10-13 14:40:00,36.4,36.42,36.35,36.35,59100.0,21.7682,21.7801,21.7383,21.7383,59100.0
2006-10-13 14:50:00,36.36,36.36,36.29,36.3,216300.0,21.7443,21.7443,21.7024,21.7084,216300.0
2006-10-13 15:00:00,36.31,36.32,36.23,36.26,133600.0,21.7144,21.7203,21.6665,21.6844,133600.0
2006-10-13 15:10:00,36.25,36.28,36.22,36.23,123200.0,21.6785,21.6964,21.6605,21.6665,123200.0
2006-10-13 15:20:00,36.23,36.29,36.23,36.27,84900.0,21.6665,21.7024,21.6665,21.6904,84900.0
2006-10-13 15:30:00,36.28,36.3,36.23,36.25,108500.0,21.6964,21.7084,21.6665,21.6785,108500.0
2006-10-13 15:40:00,36.25,36.36,36.24,36.35,99800.0,21.6785,21.7443,21.6725,21.7383,99800.0
2006-10-13 15:50:00,36.34,36.35,36.28,36.33,191400.0,21.7323,21.7383,21.6964,21.7263,191400.0
2006-10-16 09:30:00,36.33,36.35,36.16,36.17,252600.0,21.7263,21.7383,21.6246,21.6306,252600.0
2006-10-16 09:40:00,36.16,36.19,36.14,36.15,159500.0,21.6246,21.6426,21.6127,21.6187,159500.0
2006-10-16 09:50:00,36.14,36.21,36.13,36.17,330100.0,21.6127,21.6545,21.6067,21.6306,330100.0
2006-10-16 10:00:00,36.17,36.21,36.16,36.18,356500.0,21.6306,21.6545,21.6246,21.6366,356500.0
2006-10-16 10:10:00,36.19,36.2,36.12,36.15,157800.0,21.6426,21.6486,21.6007,21.6187,157800.0
2006-10-16 10:20:00,36.14,36.19,36.11,36.13,125300.0,21.6127,21.6426,21.5947,21.6067,125300.0
2006-10-16 10:30:00,36.13,36.14,36.08,36.09,138800.0,21.6067,21.6127,21.5768,21.5828,138800.0
2006-10-16 10:40:00,36.09,36.1,35.99,36.0,242300.0,21.5828,21.5888,21.523,21.529,242300.0
2006-10-16 10:50:00,36.0,36.09,36.0,36.07,134600.0,21.529,21.5828,21.529,21.5708,134600.0
2006-10-16 11:00:00,36.07,36.12,36.05,36.09,201900.0,21.5708,21.6007,21.5589,21.5828,201900.0
2006-10-16 11:10:00,36.09,36.16,36.09,36.15,183000.0,21.5828,21.6246,21.5828,21.6187,183000.0
2006-10-16 11:20:00,36.16,36.2,36.14,36.19,235800.0,21.6246,21.6486,21.6127,21.6426,235800.0
2006-10-16 11:30:00,36.19,36.25,36.18,36.25,131900.0,21.6426,21.6785,21.6366,21.6785,131900.0
2006-10-16 11:40:00,36.24,36.27,36.22,36.26,102300.0,21.6725,21.6904,21.6605,21.6844,102300.0
2006-10-16 11:50:00,36.27,36.29,36.25,36.28,118000.0,21.6904,21.7024,21.6785,21.6964,118000.0
2006-10-16 12:00:00,36.28,36.32,36.26,36.27,88800.0,21.6964,21.7203,21.6844,21.6904,88800.0
2006-10-16 12:10:00,36.27,36.27,36.24,36.24,44200.0,21.6904,21.6904,21.6725,21.6725,44200.0
2006-10-16 12:20:00,36.24,36.26,36.22,36.26,80900.0,21.6725,21.6844,21.6605,21.6844,80900.0
2006-10-16 12:30:00,36.25,36.3,36.24,36.28,234300.0,21.6785,21.7084,21.6725,21.6964,234300.0
2006-10-16 12:40:00,36.28,36.3,36.27,36.29,143600.0,21.6964,21.7084,21.6904,21.7024,143600.0
2006-10-16 12:50:00,36.29,36.3,36.27,36.27,143300.0,21.7024,21.7084,21.6904,21.6904,143300.0
2006-10-16 13:00:00,36.27,36.28,36.19,36.21,135900.0,21.6904,21.6964,21.6426,21.6545,135900.0
2006-10-16 13:10:00,36.2,36.25,36.2,36.24,51000.0,21.6486,21.6785,21.6486,21.6725,51000.0
2006-10-16 13:20:00,36.23,36.27,36.23,36.26,59100.0,21.6665,21.6904,21.6665,21.6844,59100.0
2006-10-16 13:30:00,36.25,36.26,36.21,36.22,58700.0,21.6785,21.6844,21.6545,21.6605,58700.0
2006-10-16 13:40:00,36.22,36.24,36.19,36.22,37600.0,21.6605,21.6725,21.6426,21.6605,37600.0
2006-10-16 13:50:00,36.23,36.23,36.15,36.17,220100.0,21.6665,21.6665,21.6187,21.6306,220100.0
2006-10-16 14:00:00,36.18,36.19,36.14,36.15,171400.0,21.6366,21.6426,21.6127,21.6187,171400.0
2006-10-16 14:10:00,36.15,36.16,36.09,36.12,233900.0,21.6187,21.6246,21.5828,21.6007,233900.0
2006-10-16 14:20:00,36.12,36.13,36.08,36.08,168500.0,21.6007,21.6067,21.5768,21.5768,168500.0
2006-10-16 14:30:00,36.09,36.13,36.06,36.11,164800.0,21.5828,21.6067,21.5648,21.5947,164800.0
2006-10-16 14:40:00,36.1,36.14,36.1,36.13,155200.0,21.5888,21.6127,21.5888,21.6067,155200.0
2006-10-16 14:50:00,36.13,36.17,36.13,36.16,192800.0,21.6067,21.6306,21.6067,21.6246,192800.0
2006-10-16 15:00:00,36.15,36.2,36.15,36.18,164100.0,21.6187,21.6486,21.6187,21.6366,164100.0
2006-10-16 15:10:00,36.18,36.22,36.16,36.22,204400.0,21.6366,21.6605,21.6246,21.6605,204400.0
2006-10-16 15:20:00,36.21,36.24,36.17,36.24,174800.0,21.6545,21.6725,21.6306,21.6725,174800.0
2006-10-16 15:30:00,36.24,36.25,36.19,36.21,126000.0,21.6725,21.6785,21.6426,21.6545,126000.0
2006-10-16 15:40:00,36.21,36.29,36.2,36.26,268900.0,21.6545,21.7024,21.6486,21.6844,268900.0
2006-10-16 15:50:00,36.26,36.27,36.2,36.21,426000.0,21.6844,21.6904,21.6486,21.6545,426000.0
2006-10-17 09:30:00,36.2,36.2,35.83,35.83,634000.0,21.6486,21.6486,21.4273,21.4273,634000.0
2006-10-17 09:40:00,35.83,35.9,35.75,35.88,600200.0,21.4273,21.4692,21.3795,21.4572,600200.0
2006-10-17 09:50:00,35.88,36.0,35.85,35.98,375300.0,21.4572,21.529,21.4393,21.517,375300.0
2006-10-17 10:00:00,35.97,36.1,35.89,36.05,320000.0,21.511,21.5888,21.4632,21.5589,320000.0
2006-10-17 10:10:00,36.05,36.06,35.98,35.99,210900.0,21.5589,21.5648,21.517,21.523,210900.0
2006-10-17 10:20:00,36.0,36.04,35.99,36.03,124000.0,21.529,21.5529,21.523,21.5469,124000.0
2006-10-17 10:30:00,36.03,36.04,35.96,35.97,118200.0,21.5469,21.5529,21.505,21.511,118200.0
2006-10-17 10:40:00,35.97,36.02,35.96,36.01,127800.0,21.511,21.5409,21.505,21.5349,127800.0
2006-10-17 10:50:00,36.01,36.07,36.0,36.07,123000.0,21.5349,21.5708,21.529,21.5708,123000.0
2006-10-17 11:00:00,36.07,36.14,36.06,36.06,152500.0,21.5708,21.6127,21.5648,21.5648,152500.0
2006-10-17 11:10:00,36.06,36.17,36.06,36.12,128300.0,21.5648,21.6306,21.5648,21.6007,128300.0
2006-10-17 11:20:00,36.12,36.13,36.05,36.11,136700.0,21.6007,21.6067,21.5589,21.5947,136700.0
2006-10-17 11:30:00,36.11,36.17,36.1,36.14,91900.0,21.5947,21.6306,21.5888,21.6127,91900.0
2006-10-17 11:40:00,36.14,36.21,36.14,36.21,88900.0,21.6127,21.6545,21.6127,21.6545,88900.0
2006-10-17 11:50:00,36.2,36.21,36.11,36.16,136500.0,21.6486,21.6545,21.5947,21.6246,136500.0
2006-10-17 12:00:00,36.17,36.24,36.16,36.18,165700.0,21.6306,21.6725,21.6246,21.6366,165700.0
2006-10-17 12:10:00,36.17,36.27,36.13,36.27,245300.0,21.6306,21.6904,21.6067,21.6904,245300.0
2006-10-17 12:20:00,36.27,36.4,36.27,36.37,312700.0,21.6904,21.7682,21.6904,21.7502,312700.0
2006-10-17 12:30:00,36.37,36.39,36.32,36.38,178700.0,21.7502,21.7622,21.7203,21.7562,178700.0
2006-10-17 12:40:00,36.38,36.39,36.32,36.36,91500.0,21.7562,21.7622,21.7203,21.7443,91500.0
2006-10-17 12:50:00,36.36,36.36,36.35,36.36,85000.0,21.7443,21.7443,21.7383,21.7443,85000.0
2006-10-17 13:00:00,36.36,36.42,36.32,36.33,252800.0,21.7443,21.7801,21.7203,21.7263,252800.0
2006-10-17 13:10:00,36.32,36.42,36.3,36.39,105900.0,21.7203,21.7801,21.7084,21.7622,105900.0
2006-10-17 13:20:00,36.38,36.45,36.36,36.39,93200.0,21.7562,21.7981,21.7443,21.7622,93200.0
2006-10-17 13:30:00,36.38,36.39,36.33,36.34,62500.0,21.7562,21.7622,21.7263,21.7323,62500.0
2006-10-17 13:40:00,36.34,36.42,36.34,36.41,121000.0,21.7323,21.7801,21.7323,21.7742,121000.0
2006-10-17 13:50:00,36.42,36.49,36.41,36.48,199400.0,21.7801,21.822,21.7742,21.816,199400.0
2006-10-17 14:00:00,36.47,36.52,36.47,36.48,192500.0,21.81,21.8399,21.81,21.816,192500.0
2006-10-17 14:10:00,36.47,36.51,36.47,36.49,115000.0,21.81,21.834,21.81,21.822,115000.0
2006-10-17 14:20:00,36.5,36.55,36.49,36.54,229900.0,21.828,21.8579,21.822,21.8519,229900.0
2006-10-17 14:30:00,36.54,36.58,36.52,36.57,111700.0,21.8519,21.8758,21.8399,21.8698,111700.0
2006-10-17 14:40:00,36.57,36.63,36.55,36.58,180900.0,21.8698,21.9057,21.8579,21.8758,180900.0
2006-10-17 14:50:00,36.57,36.63,36.57,36.6,183400.0,21.8698,21.9057,21.8698,21.8878,183400.0
2006-10-17 15:00:00,36.6,36.68,36.59,36.67,278100.0,21.8878,21.9356,21.8818,21.9296,278100.0
2006-10-17 15:10:00,36.67,36.67,36.6,36.62,174200.0,21.9296,21.9296,21.8878,21.8997,174200.0
2006-10-17 15:20:00,36.61,36.66,36.6,36.66,248900.0,21.8938,21.9237,21.8878,21.9237,248900.0
2006-10-17 15:30:00,36.65,36.68,36.56,36.57,255500.0,21.9177,21.9356,21.8639,21.8698,255500.0
2006-10-17 15:40:00,36.57,36.57,36.3,36.38,548900.0,21.8698,21.8698,21.7084,21.7562,548900.0
2006-10-17 15:50:00,36.38,36.54,36.37,36.54,569300.0,21.7562,21.8519,21.7502,21.8519,569300.0
2006-10-18 09:30:00,36.73,36.83,36.68,36.74,326700.0,21.9655,22.0253,21.9356,21.9715,326700.0
2006-10-18 09:40:00,36.73,36.82,36.68,36.76,163900.0,21.9655,22.0193,21.9356,21.9835,163900.0
2006-10-18 09:50:00,36.76,36.8,36.7,36.75,211200.0,21.9835,22.0074,21.9476,21.9775,211200.0
2006-10-18 10:00:00,36.76,36.79,36.75,36.78,296300.0,21.9835,22.0014,21.9775,21.9954,296300.0
2006-10-18 10:10:00,36.78,36.86,36.78,36.79,201000.0,21.9954,22.0433,21.9954,22.0014,201000.0
2006-10-18 10:20:00,36.79,36.86,36.64,36.85,214300.0,22.0014,22.0433,21.9117,22.0373,214300.0
2006-10-18 10:30:00,36.85,36.85,36.63,36.75,169200.0,22.0373,22.0373,21.9057,21.9775,169200.0
2006-10-18 10:40:00,36.74,36.74,36.49,36.62,160300.0,21.9715,21.9715,21.822,21.8997,160300.0
2006-10-18 10:50:00,36.61,36.66,36.53,36.65,146400.0,21.8938,21.9237,21.8459,21.9177,146400.0
2006-10-18 11:00:00,36.65,36.68,36.6,36.62,185500.0,21.9177,21.9356,21.8878,21.8997,185500.0
2006-10-18 11:10:00,36.62,36.69,36.62,36.69,112500.0,21.8997,21.9416,21.8997,21.9416,112500.0
2006-10-18 11:20:00,36.69,36.79,36.69,36.74,152100.0,21.9416,22.0014,21.9416,21.9715,152100.0
2006-10-18 11:30:00,36.73,36.83,36.73,36.83,127700.0,21.9655,22.0253,21.9655,22.0253,127700.0
2006-10-18 11:40:00,36.83,36.95,36.82,36.94,232100.0,22.0253,22.0971,22.0193,22.0911,232100.0
2006-10-18 11:50:00,36.93,36.94,36.8,36.81,131800.0,22.0851,22.0911,22.0074,22.0134,131800.0
2006-10-18 12:00:00,36.81,36.84,36.8,36.81,82300.0,22.0134,22.0313,22.0074,22.0134,82300.0
2006-10-18 12:10:00,36.8,36.84,36.77,36.79,97100.0,22.0074,22.0313,21.9894,22.0014,97100.0
2006-10-18 12:20:00,36.79,36.9,36.79,36.9,113200.0,22.0014,22.0672,22.0014,22.0672,113200.0
2006-10-18 12:30:00,36.9,36.9,36.76,36.81,108700.0,22.0672,22.0672,21.9835,22.0134,108700.0
2006-10-18 12:40:00,36.81,36.85,36.8,36.84,164300.0,22.0134,22.0373,22.0074,22.0313,164300.0
2006-10-18 12:50:00,36.85,36.85,36.79,36.82,82400.0,22.0373,22.0373,22.0014,22.0193,82400.0
2006-10-18 13:00:00,36.83,36.84,36.78,36.81,74000.0,22.0253,22.0313,21.9954,22.0134,74000.0
2006-10-18 13:10:00,36.83,36.87,36.79,36.81,67800.0,22.0253,22.0492,22.0014,22.0134,67800.0
2006-10-18 13:20:00,36.8,36.82,36.71,36.73,159900.0,22.0074,22.0193,21.9536,21.9655,159900.0
2006-10-18 13:30:00,36.73,36.77,36.69,36.69,157600.0,21.9655,21.9894,21.9416,21.9416,157600.0
2006-10-18 13:40:00,36.7,36.75,36.68,36.72,93600.0,21.9476,21.9775,21.9356,21.9595,93600.0
2006-10-18 13:50:00,36.72,36.77,36.69,36.77,86000.0,21.9595,21.9894,21.9416,21.9894,86000.0
2006-10-18 14:00:00,36.76,36.77,36.66,36.69,113800.0,21.9835,21.9894,21.9237,21.9416,113800.0
2006-10-18 14:10:00,36.7,36.74,36.68,36.7,110600.0,21.9476,21.9715,21.9356,21.9476,110600.0
2006-10-18 14:20:00,36.7,36.85,36.69,36.8,138900.0,21.9476,22.0373,21.9416,22.0074,138900.0
2006-10-18 14:30:00,36.8,36.86,36.79,36.85,85500.0,22.0074,22.0433,22.0014,22.0373,85500.0
2006-10-18 14:40:00,36.85,36.91,36.82,36.87,129100.0,22.0373,22.0732,22.0193,22.0492,129100.0
2006-10-18 14:50:00,36.85,36.89,36.79,36.87,96300.0,22.0373,22.0612,22.0014,22.0492,96300.0
2006-10-18 15:00:00,36.87,36.88,36.75,36.78,150200.0,22.0492,22.0552,21.9775,21.9954,150200.0
2006-10-18 15:10:00,36.78,36.93,36.78,36.92,212400.0,21.9954,22.0851,21.9954,22.0791,212400.0
2006-10-18 15:20:00,36.92,36.94,36.86,36.89,183600.0,22.0791,22.0911,22.0433,22.0612,183600.0
2006-10-18 15:30:00,36.89,36.95,36.85,36.85,263200.0,22.0612,22.0971,22.0373,22.0373,263200.0
2006-10-18 15:40:00,36.86,36.89,36.84,36.86,273800.0,22.0433,22.0612,22.0313,22.0433,273800.0
2006-10-18 15:50:00,36.86,36.87,36.8,36.81,336500.0,22.0433,22.0492,22.0074,22.0134,336500.0
2006-10-19 09:30:00,36.66,36.78,36.51,36.68,462700.0,21.9237,21.9954,21.834,21.9356,462700.0
2006-10-19 09:40:00,36.68,36.77,36.5,36.5,340600.0,21.9356,21.9894,21.828,21.828,340600.0
2006-10-19 09:50:00,36.5,36.63,36.49,36.58,230100.0,21.828,21.9057,21.822,21.8758,230100.0
2006-10-19 10:00:00,36.57,36.58,36.39,36.45,236000.0,21.8698,21.8758,21.7622,21.7981,236000.0
2006-10-19 10:10:00,36.45,36.46,36.34,36.39,169800.0,21.7981,21.8041,21.7323,21.7622,169800.0
2006-10-19 10:20:00,36.39,36.44,36.3,36.34,122600.0,21.7622,21.7921,21.7084,21.7323,122600.0
2006-10-19 10:30:00,36.34,36.37,36.3,36.32,139500.0,21.7323,21.7502,21.7084,21.7203,139500.0
2006-10-19 10:40:00,36.31,36.44,36.3,36.4,192000.0,21.7144,21.7921,21.7084,21.7682,192000.0
2006-10-19 10:50:00,36.39,36.47,36.36,36.46,122800.0,21.7622,21.81,21.7443,21.8041,122800.0
2006-10-19 11:00:00,36.46,36.49,36.4,36.41,120100.0,21.8041,21.822,21.7682,21.7742,120100.0
2006-10-19 11:10:00,36.42,36.42,36.39,36.42,171300.0,21.7801,21.7801,21.7622,21.7801,171300.0
2006-10-19 11:20:00,36.43,36.43,36.37,36.38,191000.0,21.7861,21.7861,21.7502,21.7562,191000.0
2006-10-19 11:30:00,36.38,36.38,36.32,36.34,53800.0,21.7562,21.7562,21.7203,21.7323,53800.0
2006-10-19 11:40:00,36.33,36.4,36.33,36.39,66100.0,21.7263,21.7682,21.7263,21.7622,66100.0
2006-10-19 11:50:00,36.4,36.44,36.37,36.42,90000.0,21.7682,21.7921,21.7502,21.7801,90000.0
2006-10-19 12:00:00,36.42,36.43,36.35,36.39,145400.0,21.7801,21.7861,21.7383,21.7622,145400.0
2006-10-19 12:10:00,36.38,36.44,36.32,36.41,204100.0,21.7562,21.7921,21.7203,21.7742,204100.0
2006-10-19 12:20:00,36.42,36.45,36.39,36.43,64900.0,21.7801,21.7981,21.7622,21.7861,64900.0
2006-10-19 12:30:00,36.43,36.56,36.4,36.51,144500.0,21.7861,21.8639,21.7682,21.834,144500.0
2006-10-19 12:40:00,36.51,36.52,36.45,36.47,89000.0,21.834,21.8399,21.7981,21.81,89000.0
2006-10-19 12:50:00,36.47,36.51,36.43,36.5,77700.0,21.81,21.834,21.7861,21.828,77700.0
2006-10-19 13:00:00,36.51,36.53,36.48,36.52,68400.0,21.834,21.8459,21.816,21.8399,68400.0
2006-10-19 13:10:00,36.52,36.57,36.48,36.51,75700.0,21.8399,21.8698,21.816,21.834,75700.0
2006-10-19 13:20:00,36.51,36.58,36.49,36.57,70700.0,21.834,21.8758,21.822,21.8698,70700.0
2006-10-19 13:30:00,36.57,36.62,36.56,36.62,111400.0,21.8698,21.8997,21.8639,21.8997,111400.0
2006-10-19 13:40:00,36.62,36.65,36.58,36.64,89900.0,21.8997,21.9177,21.8758,21.9117,89900.0
2006-10-19 13:50:00,36.62,36.64,36.59,36.62,94500.0,21.8997,21.9117,21.8818,21.8997,94500.0
2006-10-19 14:00:00,36.62,36.63,36.55,36.56,117000.0,21.8997,21.9057,21.8579,21.8639,117000.0
2006-10-19 14:10:00,36.57,36.61,36.55,36.59,94800.0,21.8698,21.8938,21.8579,21.8818,94800.0
2006-10-19 14:20:00,36.59,36.64,36.58,36.62,331300.0,21.8818,21.9117,21.8758,21.8997,331300.0
2006-10-19 14:30:00,36.62,36.69,36.62,36.69,138800.0,21.8997,21.9416,21.8997,21.9416,138800.0
2006-10-19 14:40:00,36.69,36.7,36.64,36.64,81200.0,21.9416,21.9476,21.9117,21.9117,81200.0
2006-10-19 14:50:00,36.64,36.67,36.63,36.64,114200.0,21.9117,21.9296,21.9057,21.9117,114200.0
2006-10-19 15:00:00,36.64,36.64,36.57,36.6,121200.0,21.9117,21.9117,21.8698,21.8878,121200.0
2006-10-19 15:10:00,36.6,36.68,36.6,36.67,127600.0,21.8878,21.9356,21.8878,21.9296,127600.0
2006-10-19 15:20:00,36.67,36.73,36.67,36.72,212100.0,21.9296,21.9655,21.9296,21.9595,212100.0
2006-10-19 15:30:00,36.71,36.81,36.71,36.81,360800.0,21.9536,22.0134,21.9536,22.0134,360800.0
2006-10-19 15:40:00,36.8,36.82,36.78,36.8,484900.0,22.0074,22.0193,21.9954,22.0074,484900.0
2006-10-19 15:50:00,36.8,36.8,36.72,36.75,246500.0,22.0074,22.0074,21.9595,21.9775,246500.0
2006-10-20 09:30:00,36.91,36.91,36.83,36.87,1682000.0,22.0732,22.0732,22.0253,22.0492,1682000.0
2006-10-20 09:40:00,36.86,36.92,36.81,36.86,126000.0,22.0433,22.0791,22.0134,22.0433,126000.0
2006-10-20 09:50:00,36.86,36.99,36.81,36.98,588600.0,22.0433,22.121,22.0134,22.115,588600.0
2006-10-20 10:00:00,36.99,36.99,36.88,36.94,273800.0,22.121,22.121,22.0552,22.0911,273800.0
2006-10-20 10:10:00,36.94,36.94,36.8,36.8,117000.0,22.0911,22.0911,22.0074,22.0074,117000.0
2006-10-20 10:20:00,36.79,36.81,36.74,36.81,170700.0,22.0014,22.0134,21.9715,22.0134,170700.0
2006-10-20 10:30:00,36.8,36.8,36.74,36.75,132400.0,22.0074,22.0074,21.9715,21.9775,132400.0
2006-10-20 10:40:00,36.75,36.75,36.56,36.56,613400.0,21.9775,21.9775,21.8639,21.8639,613400.0
2006-10-20 10:50:00,36.56,36.58,36.49,36.52,242600.0,21.8639,21.8758,21.822,21.8399,242600.0
2006-10-20 11:00:00,36.52,36.64,36.51,36.6,264000.0,21.8399,21.9117,21.834,21.8878,264000.0
2006-10-20 11:10:00,36.6,36.61,36.55,36.56,130500.0,21.8878,21.8938,21.8579,21.8639,130500.0
2006-10-20 11:20:00,36.56,36.62,36.54,36.61,167500.0,21.8639,21.8997,21.8519,21.8938,167500.0
2006-10-20 11:30:00,36.61,36.66,36.57,36.59,249900.0,21.8938,21.9237,21.8698,21.8818,249900.0
2006-10-20 11:40:00,36.58,36.64,36.58,36.62,115800.0,21.8758,21.9117,21.8758,21.8997,115800.0
2006-10-20 11:50:00,36.62,36.64,36.57,36.58,142800.0,21.8997,21.9117,21.8698,21.8758,142800.0
2006-10-20 12:00:00,36.57,36.59,36.53,36.55,194900.0,21.8698,21.8818,21.8459,21.8579,194900.0
2006-10-20 12:10:00,36.55,36.65,36.54,36.65,171100.0,21.8579,21.9177,21.8519,21.9177,171100.0
2006-10-20 12:20:00,36.64,36.68,36.62,36.68,91400.0,21.9117,21.9356,21.8997,21.9356,91400.0
2006-10-20 12:30:00,36.68,36.73,36.65,36.68,149300.0,21.9356,21.9655,21.9177,21.9356,149300.0
2006-10-20 12:40:00,36.68,36.71,36.67,36.7,86100.0,21.9356,21.9536,21.9296,21.9476,86100.0
2006-10-20 12:50:00,36.71,36.73,36.69,36.71,100900.0,21.9536,21.9655,21.9416,21.9536,100900.0
2006-10-20 13:00:00,36.7,36.75,36.7,36.74,90100.0,21.9476,21.9775,21.9476,21.9715,90100.0
2006-10-20 13:10:00,36.73,36.75,36.71,36.74,52700.0,21.9655,21.9775,21.9536,21.9715,52700.0
2006-10-20 13:20:00,36.73,36.74,36.66,36.66,29500.0,21.9655,21.9715,21.9237,21.9237,29500.0
2006-10-20 13:30:00,36.67,36.67,36.63,36.63,92300.0,21.9296,21.9296,21.9057,21.9057,92300.0
2006-10-20 13:40:00,36.63,36.64,36.54,36.56,103600.0,21.9057,21.9117,21.8519,21.8639,103600.0
2006-10-20 13:50:00,36.56,36.57,36.49,36.49,111800.0,21.8639,21.8698,21.822,21.822,111800.0
2006-10-20 14:00:00,36.49,36.53,36.49,36.5,456300.0,21.822,21.8459,21.822,21.828,456300.0
2006-10-20 14:10:00,36.51,36.57,36.5,36.55,95200.0,21.834,21.8698,21.828,21.8579,95200.0
2006-10-20 14:20:00,36.55,36.57,36.52,36.54,163700.0,21.8579,21.8698,21.8399,21.8519,163700.0
2006-10-20 14:30:00,36.54,36.54,36.51,36.54,77400.0,21.8519,21.8519,21.834,21.8519,77400.0
2006-10-20 14:40:00,36.53,36.54,36.51,36.54,108400.0,21.8459,21.8519,21.834,21.8519,108400.0
2006-10-20 14:50:00,36.53,36.58,36.52,36.56,129100.0,21.8459,21.8758,21.8399,21.8639,129100.0
2006-10-20 15:00:00,36.55,36.57,36.55,36.56,137800.0,21.8579,21.8698,21.8579,21.8639,137800.0
2006-10-20 15:10:00,36.56,36.58,36.55,36.57,146100.0,21.8639,21.8758,21.8579,21.8698,146100.0
2006-10-20 15:20:00,36.57,36.62,36.57,36.62,153400.0,21.8698,21.8997,21.8698,21.8997,153400.0
2006-10-20 15:30:00,36.61,36.62,36.58,36.59,95200.0,21.8938,21.8997,21.8758,21.8818,95200.0
2006-10-20 15:40:00,36.58,36.61,36.58,36.61,182500.0,21.8758,21.8938,21.8758,21.8938,182500.0
2006-10-20 15:50:00,36.6,36.63,36.58,36.63,247700.0,21.8878,21.9057,21.8758,21.9057,247700.0
2006-10-23 09:30:00,36.46,36.67,36.39,36.4,308400.0,21.8041,21.9296,21.7622,21.7682,308400.0
2006-10-23 09:40:00,36.4,36.45,36.33,36.45,166800.0,21.7682,21.7981,21.7263,21.7981,166800.0
2006-10-23 09:50:00,36.45,36.5,36.41,36.49,99400.0,21.7981,21.828,21.7742,21.822,99400.0
2006-10-23 10:00:00,36.5,36.54,36.43,36.54,104600.0,21.828,21.8519,21.7861,21.8519,104600.0
2006-10-23 10:10:00,36.54,36.55,36.45,36.47,106500.0,21.8519,21.8579,21.7981,21.81,106500.0
2006-10-23 10:20:00,36.47,36.54,36.44,36.53,137000.0,21.81,21.8519,21.7921,21.8459,137000.0
2006-10-23 10:30:00,36.52,36.6,36.52,36.57,87700.0,21.8399,21.8878,21.8399,21.8698,87700.0
2006-10-23 10:40:00,36.57,36.63,36.56,36.62,90400.0,21.8698,21.9057,21.8639,21.8997,90400.0
2006-10-23 10:50:00,36.62,36.63,36.51,36.52,145700.0,21.8997,21.9057,21.834,21.8399,145700.0
2006-10-23 11:00:00,36.52,36.59,36.52,36.59,133000.0,21.8399,21.8818,21.8399,21.8818,133000.0
2006-10-23 11:10:00,36.59,36.62,36.59,36.62,135000.0,21.8818,21.8997,21.8818,21.8997,135000.0
2006-10-23 11:20:00,36.61,36.62,36.6,36.62,84400.0,21.8938,21.8997,21.8878,21.8997,84400.0
2006-10-23 11:30:00,36.61,36.63,36.58,36.6,129100.0,21.8938,21.9057,21.8758,21.8878,129100.0
2006-10-23 11:40:00,36.6,36.67,36.6,36.66,79800.0,21.8878,21.9296,21.8878,21.9237,79800.0
2006-10-23 11:50:00,36.67,36.71,36.64,36.7,86400.0,21.9296,21.9536,21.9117,21.9476,86400.0
2006-10-23 12:00:00,36.71,36.75,36.7,36.72,133600.0,21.9536,21.9775,21.9476,21.9595,133600.0
2006-10-23 12:10:00,36.71,36.72,36.68,36.71,73700.0,21.9536,21.9595,21.9356,21.9536,73700.0
2006-10-23 12:20:00,36.71,36.72,36.69,36.72,67100.0,21.9536,21.9595,21.9416,21.9595,67100.0
2006-10-23 12:30:00,36.71,36.72,36.69,36.69,49800.0,21.9536,21.9595,21.9416,21.9416,49800.0
2006-10-23 12:40:00,36.69,36.72,36.68,36.69,73500.0,21.9416,21.9595,21.9356,21.9416,73500.0
2006-10-23 12:50:00,36.68,36.71,36.63,36.63,80500.0,21.9356,21.9536,21.9057,21.9057,80500.0
2006-10-23 13:00:00,36.63,36.65,36.58,36.58,96200.0,21.9057,21.9177,21.8758,21.8758,96200.0
2006-10-23 13:10:00,36.58,36.59,36.54,36.56,91100.0,21.8758,21.8818,21.8519,21.8639,91100.0
2006-10-23 13:20:00,36.55,36.6,36.55,36.58,150100.0,21.8579,21.8878,21.8579,21.8758,150100.0
2006-10-23 13:30:00,36.59,36.59,36.55,36.58,82300.0,21.8818,21.8818,21.8579,21.8758,82300.0
2006-10-23 13:40:00,36.58,36.59,36.54,36.59,108200.0,21.8758,21.8818,21.8519,21.8818,108200.0
2006-10-23 13:50:00,36.58,36.64,36.56,36.64,86500.0,21.8758,21.9117,21.8639,21.9117,86500.0
2006-10-23 14:00:00,36.63,36.64,36.58,36.58,117500.0,21.9057,21.9117,21.8758,21.8758,117500.0
2006-10-23 14:10:00,36.58,36.61,36.57,36.58,63900.0,21.8758,21.8938,21.8698,21.8758,63900.0
2006-10-23 14:20:00,36.58,36.58,36.55,36.57,85700.0,21.8758,21.8758,21.8579,21.8698,85700.0
2006-10-23 14:30:00,36.57,36.58,36.53,36.55,130000.0,21.8698,21.8758,21.8459,21.8579,130000.0
2006-10-23 14:40:00,36.55,36.6,36.54,36.6,89600.0,21.8579,21.8878,21.8519,21.8878,89600.0
2006-10-23 14:50:00,36.59,36.6,36.56,36.59,72700.0,21.8818,21.8878,21.8639,21.8818,72700.0
2006-10-23 15:00:00,36.59,36.68,36.59,36.66,106400.0,21.8818,21.9356,21.8818,21.9237,106400.0
2006-10-23 15:10:00,36.65,36.69,36.64,36.68,82700.0,21.9177,21.9416,21.9117,21.9356,82700.0
2006-10-23 15:20:00,36.68,36.69,36.61,36.64,79700.0,21.9356,21.9416,21.8938,21.9117,79700.0
2006-10-23 15:30:00,36.64,36.65,36.62,36.63,64000.0,21.9117,21.9177,21.8997,21.9057,64000.0
2006-10-23 15:40:00,36.63,36.67,36.63,36.64,117300.0,21.9057,21.9296,21.9057,21.9117,117300.0
2006-10-23 15:50:00,36.64,36.67,36.62,36.67,181600.0,21.9117,21.9296,21.8997,21.9296,181600.0
2006-10-24 09:30:00,36.5,36.6,36.38,36.44,230800.0,21.828,21.8878,21.7562,21.7921,230800.0
2006-10-24 09:40:00,36.44,36.46,36.36,36.45,108700.0,21.7921,21.8041,21.7443,21.7981,108700.0
2006-10-24 09:50:00,36.45,36.46,36.37,36.37,111500.0,21.7981,21.8041,21.7502,21.7502,111500.0
2006-10-24 10:00:00,36.37,36.41,36.35,36.36,170200.0,21.7502,21.7742,21.7383,21.7443,170200.0
2006-10-24 10:10:00,36.36,36.36,36.25,36.28,195000.0,21.7443,21.7443,21.6785,21.6964,195000.0
2006-10-24 10:20:00,36.28,36.41,36.27,36.41,189500.0,21.6964,21.7742,21.6904,21.7742,189500.0
2006-10-24 10:30:00,36.4,36.4,36.28,36.34,168800.0,21.7682,21.7682,21.6964,21.7323,168800.0
2006-10-24 10:40:00,36.34,36.38,36.27,36.37,119500.0,21.7323,21.7562,21.6904,21.7502,119500.0
2006-10-24 10:50:00,36.37,36.42,36.33,36.42,62500.0,21.7502,21.7801,21.7263,21.7801,62500.0
2006-10-24 11:00:00,36.42,36.44,36.38,36.43,72300.0,21.7801,21.7921,21.7562,21.7861,72300.0
2006-10-24 11:10:00,36.43,36.46,36.38,36.4,192000.0,21.7861,21.8041,21.7562,21.7682,192000.0
2006-10-24 11:20:00,36.39,36.43,36.39,36.42,145500.0,21.7622,21.7861,21.7622,21.7801,145500.0
2006-10-24 11:30:00,36.41,36.42,36.38,36.4,111000.0,21.7742,21.7801,21.7562,21.7682,111000.0
2006-10-24 11:40:00,36.4,36.44,36.4,36.42,185800.0,21.7682,21.7921,21.7682,21.7801,185800.0
2006-10-24 11:50:00,36.42,36.5,36.42,36.48,175600.0,21.7801,21.828,21.7801,21.816,175600.0
2006-10-24 12:00:00,36.48,36.52,36.41,36.49,107100.0,21.816,21.8399,21.7742,21.822,107100.0
2006-10-24 12:10:00,36.48,36.49,36.45,36.48,143000.0,21.816,21.822,21.7981,21.816,143000.0
2006-10-24 12:20:00,36.48,36.49,36.4,36.47,106000.0,21.816,21.822,21.7682,21.81,106000.0
2006-10-24 12:30:00,36.48,36.48,36.4,36.41,157500.0,21.816,21.816,21.7682,21.7742,157500.0
2006-10-24 12:40:00,36.41,36.45,36.37,36.42,139700.0,21.7742,21.7981,21.7502,21.7801,139700.0
2006-10-24 12:50:00,36.41,36.42,36.32,36.35,126400.0,21.7742,21.7801,21.7203,21.7383,126400.0
2006-10-24 13:00:00,36.35,36.38,36.31,36.36,136000.0,21.7383,21.7562,21.7144,21.7443,136000.0
2006-10-24 13:10:00,36.35,36.4,36.34,36.37,67500.0,21.7383,21.7682,21.7323,21.7502,67500.0
2006-10-24 13:20:00,36.36,36.38,36.33,36.33,62500.0,21.7443,21.7562,21.7263,21.7263,62500.0
2006-10-24 13:30:00,36.33,36.38,36.33,36.36,81400.0,21.7263,21.7562,21.7263,21.7443,81400.0
2006-10-24 13:40:00,36.35,36.35,36.29,36.3,130500.0,21.7383,21.7383,21.7024,21.7084,130500.0
2006-10-24 13:50:00,36.3,36.33,36.26,36.27,123100.0,21.7084,21.7263,21.6844,21.6904,123100.0
2006-10-24 14:00:00,36.26,36.29,36.25,36.28,161200.0,21.6844,21.7024,21.6785,21.6964,161200.0
2006-10-24 14:10:00,36.28,36.31,36.28,36.3,82200.0,21.6964,21.7144,21.6964,21.7084,82200.0
2006-10-24 14:20:00,36.3,36.36,36.27,36.34,150300.0,21.7084,21.7443,21.6904,21.7323,150300.0
2006-10-24 14:30:00,36.34,36.35,36.31,36.33,85600.0,21.7323,21.7383,21.7144,21.7263,85600.0
2006-10-24 14:40:00,36.33,36.33,36.29,36.31,112400.0,21.7263,21.7263,21.7024,21.7144,112400.0
2006-10-24 14:50:00,36.31,36.31,36.26,36.28,146700.0,21.7144,21.7144,21.6844,21.6964,146700.0
2006-10-24 15:00:00,36.29,36.34,36.27,36.28,198300.0,21.7024,21.7323,21.6904,21.6964,198300.0
2006-10-24 15:10:00,36.28,36.3,36.27,36.28,156000.0,21.6964,21.7084,21.6904,21.6964,156000.0
2006-10-24 15:20:00,36.29,36.3,36.25,36.26,203300.0,21.7024,21.7084,21.6785,21.6844,203300.0
2006-10-24 15:30:00,36.25,36.36,36.22,36.35,358000.0,21.6785,21.7443,21.6605,21.7383,358000.0
2006-10-24 15:40:00,36.35,36.42,36.33,36.4,377700.0,21.7383,21.7801,21.7263,21.7682,377700.0
2006-10-24 15:50:00,36.39,36.47,36.39,36.44,511500.0,21.7622,21.81,21.7622,21.7921,511500.0
2006-10-25 09:30:00,36.45,36.54,36.44,36.49,253900.0,21.7981,21.8519,21.7921,21.822,253900.0
2006-10-25 09:40:00,36.5,36.5,36.44,36.45,113600.0,21.828,21.828,21.7921,21.7981,113600.0
2006-10-25 09:50:00,36.44,36.49,36.44,36.46,112800.0,21.7921,21.822,21.7921,21.8041,112800.0
2006-10-25 10:00:00,36.45,36.5,36.44,36.49,164400.0,21.7981,21.828,21.7921,21.822,164400.0
2006-10-25 10:10:00,36.49,36.49,36.48,36.49,92600.0,21.822,21.822,21.816,21.822,92600.0
2006-10-25 10:20:00,36.49,36.49,36.38,36.4,173900.0,21.822,21.822,21.7562,21.7682,173900.0
2006-10-25 10:30:00,36.4,36.4,36.25,36.25,177400.0,21.7682,21.7682,21.6785,21.6785,177400.0
2006-10-25 10:40:00,36.25,36.3,36.21,36.28,140800.0,21.6785,21.7084,21.6545,21.6964,140800.0
2006-10-25 10:50:00,36.29,36.32,36.26,36.26,170000.0,21.7024,21.7203,21.6844,21.6844,170000.0
2006-10-25 11:00:00,36.26,36.27,36.21,36.26,105900.0,21.6844,21.6904,21.6545,21.6844,105900.0
2006-10-25 11:10:00,36.26,36.26,36.21,36.22,43200.0,21.6844,21.6844,21.6545,21.6605,43200.0
2006-10-25 11:20:00,36.21,36.22,36.16,36.18,107200.0,21.6545,21.6605,21.6246,21.6366,107200.0
2006-10-25 11:30:00,36.19,36.22,36.17,36.19,95800.0,21.6426,21.6605,21.6306,21.6426,95800.0
2006-10-25 11:40:00,36.19,36.19,36.14,36.17,107300.0,21.6426,21.6426,21.6127,21.6306,107300.0
2006-10-25 11:50:00,36.17,36.2,36.16,36.16,145400.0,21.6306,21.6486,21.6246,21.6246,145400.0
2006-10-25 12:00:00,36.16,36.16,36.13,36.14,72900.0,21.6246,21.6246,21.6067,21.6127,72900.0
2006-10-25 12:10:00,36.15,36.16,36.14,36.14,73900.0,21.6187,21.6246,21.6127,21.6127,73900.0
2006-10-25 12:20:00,36.15,36.15,36.05,36.06,164900.0,21.6187,21.6187,21.5589,21.5648,164900.0
2006-10-25 12:30:00,36.06,36.07,36.03,36.06,209000.0,21.5648,21.5708,21.5469,21.5648,209000.0
2006-10-25 12:40:00,36.06,36.1,36.05,36.08,164500.0,21.5648,21.5888,21.5589,21.5768,164500.0
2006-10-25 12:50:00,36.09,36.1,36.06,36.07,78900.0,21.5828,21.5888,21.5648,21.5708,78900.0
2006-10-25 13:00:00,36.06,36.11,36.05,36.1,114200.0,21.5648,21.5947,21.5589,21.5888,114200.0
2006-10-25 13:10:00,36.1,36.15,36.09,36.13,105900.0,21.5888,21.6187,21.5828,21.6067,105900.0
2006-10-25 13:20:00,36.13,36.17,36.12,36.13,60100.0,21.6067,21.6306,21.6007,21.6067,60100.0
2006-10-25 13:30:00,36.12,36.2,36.1,36.2,115500.0,21.6007,21.6486,21.5888,21.6486,115500.0
2006-10-25 13:40:00,36.2,36.24,36.19,36.24,120700.0,21.6486,21.6725,21.6426,21.6725,120700.0
2006-10-25 13:50:00,36.24,36.25,36.22,36.24,57600.0,21.6725,21.6785,21.6605,21.6725,57600.0
2006-10-25 14:00:00,36.24,36.24,36.19,36.21,59500.0,21.6725,21.6725,21.6426,21.6545,59500.0
2006-10-25 14:10:00,36.2,36.42,36.16,36.36,317900.0,21.6486,21.7801,21.6246,21.7443,317900.0
2006-10-25 14:20:00,36.37,36.37,36.11,36.15,213800.0,21.7502,21.7502,21.5947,21.6187,213800.0
2006-10-25 14:30:00,36.15,36.26,36.09,36.13,165800.0,21.6187,21.6844,21.5828,21.6067,165800.0
2006-10-25 14:40:00,36.14,36.32,36.12,36.27,135000.0,21.6127,21.7203,21.6007,21.6904,135000.0
2006-10-25 14:50:00,36.28,36.31,36.19,36.27,114200.0,21.6964,21.7144,21.6426,21.6904,114200.0
2006-10-25 15:00:00,36.27,36.32,36.24,36.28,128300.0,21.6904,21.7203,21.6725,21.6964,128300.0
2006-10-25 15:10:00,36.27,36.35,36.25,36.34,115400.0,21.6904,21.7383,21.6785,21.7323,115400.0
2006-10-25 15:20:00,36.34,36.37,36.29,36.35,148000.0,21.7323,21.7502,21.7024,21.7383,148000.0
2006-10-25 15:30:00,36.34,36.42,36.34,36.4,182600.0,21.7323,21.7801,21.7323,21.7682,182600.0
2006-10-25 15:40:00,36.41,36.43,36.33,36.37,208200.0,21.7742,21.7861,21.7263,21.7502,208200.0
2006-10-25 15:50:00,36.36,36.38,36.34,36.36,311600.0,21.7443,21.7562,21.7323,21.7443,311600.0
2006-10-26 09:30:00,36.33,36.45,36.33,36.41,214300.0,21.7263,21.7981,21.7263,21.7742,214300.0
2006-10-26 09:40:00,36.41,36.41,36.33,36.36,132800.0,21.7742,21.7742,21.7263,21.7443,132800.0
2006-10-26 09:50:00,36.37,36.39,36.31,36.33,109900.0,21.7502,21.7622,21.7144,21.7263,109900.0
2006-10-26 10:00:00,36.34,36.35,36.26,36.3,114100.0,21.7323,21.7383,21.6844,21.7084,114100.0
2006-10-26 10:10:00,36.29,36.34,36.27,36.31,104900.0,21.7024,21.7323,21.6904,21.7144,104900.0
2006-10-26 10:20:00,36.3,36.31,36.22,36.28,216400.0,21.7084,21.7144,21.6605,21.6964,216400.0
2006-10-26 10:30:00,36.28,36.3,36.19,36.19,134300.0,21.6964,21.7084,21.6426,21.6426,134300.0
2006-10-26 10:40:00,36.19,36.22,36.15,36.2,88400.0,21.6426,21.6605,21.6187,21.6486,88400.0
2006-10-26 10:50:00,36.21,36.22,36.18,36.22,122400.0,21.6545,21.6605,21.6366,21.6605,122400.0
2006-10-26 11:00:00,36.22,36.24,36.19,36.22,135300.0,21.6605,21.6725,21.6426,21.6605,135300.0
2006-10-26 11:10:00,36.21,36.22,36.18,36.19,92100.0,21.6545,21.6605,21.6366,21.6426,92100.0
2006-10-26 11:20:00,36.19,36.19,36.11,36.15,244200.0,21.6426,21.6426,21.5947,21.6187,244200.0
2006-10-26 11:30:00,36.15,36.17,36.13,36.15,88300.0,21.6187,21.6306,21.6067,21.6187,88300.0
2006-10-26 11:40:00,36.15,36.15,36.14,36.14,73500.0,21.6187,21.6187,21.6127,21.6127,73500.0
2006-10-26 11:50:00,36.14,36.15,36.09,36.1,88700.0,21.6127,21.6187,21.5828,21.5888,88700.0
2006-10-26 12:00:00,36.09,36.11,36.08,36.08,159300.0,21.5828,21.5947,21.5768,21.5768,159300.0
2006-10-26 12:10:00,36.08,36.12,36.08,36.1,189100.0,21.5768,21.6007,21.5768,21.5888,189100.0
2006-10-26 12:20:00,36.09,36.15,36.09,36.1,169800.0,21.5828,21.6187,21.5828,21.5888,169800.0
2006-10-26 12:30:00,36.1,36.13,36.09,36.12,126500.0,21.5888,21.6067,21.5828,21.6007,126500.0
2006-10-26 12:40:00,36.12,36.13,36.11,36.12,68500.0,21.6007,21.6067,21.5947,21.6007,68500.0
2006-10-26 12:50:00,36.13,36.24,36.12,36.22,150200.0,21.6067,21.6725,21.6007,21.6605,150200.0
2006-10-26 13:00:00,36.23,36.33,36.22,36.33,258400.0,21.6665,21.7263,21.6605,21.7263,258400.0
2006-10-26 13:10:00,36.32,36.35,36.28,36.33,196400.0,21.7203,21.7383,21.6964,21.7263,196400.0
2006-10-26 13:20:00,36.32,36.33,36.28,36.28,150000.0,21.7203,21.7263,21.6964,21.6964,150000.0
2006-10-26 13:30:00,36.28,36.34,36.28,36.32,65600.0,21.6964,21.7323,21.6964,21.7203,65600.0
2006-10-26 13:40:00,36.33,36.33,36.29,36.3,80500.0,21.7263,21.7263,21.7024,21.7084,80500.0
2006-10-26 13:50:00,36.29,36.34,36.29,36.32,119000.0,21.7024,21.7323,21.7024,21.7203,119000.0
2006-10-26 14:00:00,36.33,36.38,36.31,36.32,113700.0,21.7263,21.7562,21.7144,21.7203,113700.0
2006-10-26 14:10:00,36.32,36.33,36.27,36.3,112500.0,21.7203,21.7263,21.6904,21.7084,112500.0
2006-10-26 14:20:00,36.29,36.34,36.26,36.32,207300.0,21.7024,21.7323,21.6844,21.7203,207300.0
2006-10-26 14:30:00,36.31,36.33,36.26,36.27,98200.0,21.7144,21.7263,21.6844,21.6904,98200.0
2006-10-26 14:40:00,36.27,36.29,36.23,36.25,93900.0,21.6904,21.7024,21.6665,21.6785,93900.0
2006-10-26 14:50:00,36.25,36.29,36.25,36.26,84100.0,21.6785,21.7024,21.6785,21.6844,84100.0
2006-10-26 15:00:00,36.27,36.3,36.26,36.28,155700.0,21.6904,21.7084,21.6844,21.6964,155700.0
2006-10-26 15:10:00,36.28,36.29,36.24,36.27,94900.0,21.6964,21.7024,21.6725,21.6904,94900.0
2006-10-26 15:20:00,36.27,36.33,36.26,36.3,148800.0,21.6904,21.7263,21.6844,21.7084,148800.0
2006-10-26 15:30:00,36.3,36.34,36.27,36.33,186400.0,21.7084,21.7323,21.6904,21.7263,186400.0
2006-10-26 15:40:00,36.34,36.45,36.33,36.44,465900.0,21.7323,21.7981,21.7263,21.7921,465900.0
2006-10-26 15:50:00,36.45,36.48,36.42,36.42,464400.0,21.7981,21.816,21.7801,21.7801,464400.0
2006-10-27 09:30:00,36.43,36.43,36.26,36.26,231300.0,21.7861,21.7861,21.6844,21.6844,231300.0
2006-10-27 09:40:00,36.26,36.36,36.25,36.36,165500.0,21.6844,21.7443,21.6785,21.7443,165500.0
2006-10-27 09:50:00,36.36,36.5,36.36,36.48,354700.0,21.7443,21.828,21.7443,21.816,354700.0
2006-10-27 10:00:00,36.48,36.5,36.45,36.49,239000.0,21.816,21.828,21.7981,21.822,239000.0
2006-10-27 10:10:00,36.5,36.53,36.46,36.51,116600.0,21.828,21.8459,21.8041,21.834,116600.0
2006-10-27 10:20:00,36.51,36.53,36.49,36.51,136900.0,21.834,21.8459,21.822,21.834,136900.0
2006-10-27 10:30:00,36.51,36.51,36.44,36.48,130300.0,21.834,21.834,21.7921,21.816,130300.0
2006-10-27 10:40:00,36.48,36.5,36.42,36.45,93500.0,21.816,21.828,21.7801,21.7981,93500.0
2006-10-27 10:50:00,36.44,36.45,36.37,36.38,85600.0,21.7921,21.7981,21.7502,21.7562,85600.0
2006-10-27 11:00:00,36.39,36.5,36.39,36.5,120300.0,21.7622,21.828,21.7622,21.828,120300.0
2006-10-27 11:10:00,36.5,36.54,36.48,36.48,115000.0,21.828,21.8519,21.816,21.816,115000.0
2006-10-27 11:20:00,36.48,36.51,36.46,36.51,72200.0,21.816,21.834,21.8041,21.834,72200.0
2006-10-27 11:30:00,36.51,36.53,36.48,36.53,70900.0,21.834,21.8459,21.816,21.8459,70900.0
2006-10-27 11:40:00,36.53,36.54,36.48,36.5,65900.0,21.8459,21.8519,21.816,21.828,65900.0
2006-10-27 11:50:00,36.5,36.54,36.49,36.52,75700.0,21.828,21.8519,21.822,21.8399,75700.0
2006-10-27 12:00:00,36.51,36.51,36.46,36.49,54500.0,21.834,21.834,21.8041,21.822,54500.0
2006-10-27 12:10:00,36.48,36.51,36.45,36.5,39800.0,21.816,21.834,21.7981,21.828,39800.0
2006-10-27 12:20:00,36.49,36.54,36.49,36.54,61600.0,21.822,21.8519,21.822,21.8519,61600.0
2006-10-27 12:30:00,36.53,36.62,36.53,36.61,137800.0,21.8459,21.8997,21.8459,21.8938,137800.0
2006-10-27 12:40:00,36.61,36.62,36.55,36.57,37300.0,21.8938,21.8997,21.8579,21.8698,37300.0
2006-10-27 12:50:00,36.56,36.57,36.55,36.57,29300.0,21.8639,21.8698,21.8579,21.8698,29300.0
2006-10-27 13:00:00,36.58,36.59,36.55,36.58,31700.0,21.8758,21.8818,21.8579,21.8758,31700.0
2006-10-27 13:10:00,36.59,36.61,36.58,36.58,80800.0,21.8818,21.8938,21.8758,21.8758,80800.0
2006-10-27 13:20:00,36.58,36.59,36.51,36.52,74500.0,21.8758,21.8818,21.834,21.8399,74500.0
2006-10-27 13:30:00,36.51,36.52,36.42,36.46,92100.0,21.834,21.8399,21.7801,21.8041,92100.0
2006-10-27 13:40:00,36.46,36.49,36.43,36.43,58200.0,21.8041,21.822,21.7861,21.7861,58200.0
2006-10-27 13:50:00,36.43,36.5,36.43,36.49,52100.0,21.7861,21.828,21.7861,21.822,52100.0
2006-10-27 14:00:00,36.48,36.5,36.48,36.49,76500.0,21.816,21.828,21.816,21.822,76500.0
2006-10-27 14:10:00,36.49,36.49,36.45,36.46,48100.0,21.822,21.822,21.7981,21.8041,48100.0
2006-10-27 14:20:00,36.45,36.46,36.34,36.36,106400.0,21.7981,21.8041,21.7323,21.7443,106400.0
2006-10-27 14:30:00,36.36,36.4,36.35,36.37,106000.0,21.7443,21.7682,21.7383,21.7502,106000.0
2006-10-27 14:40:00,36.37,36.4,36.3,36.33,181400.0,21.7502,21.7682,21.7084,21.7263,181400.0
2006-10-27 14:50:00,36.33,36.37,36.27,36.37,123400.0,21.7263,21.7502,21.6904,21.7502,123400.0
2006-10-27 15:00:00,36.38,36.44,36.35,36.4,128600.0,21.7562,21.7921,21.7383,21.7682,128600.0
2006-10-27 15:10:00,36.4,36.41,36.33,36.33,93300.0,21.7682,21.7742,21.7263,21.7263,93300.0
2006-10-27 15:20:00,36.33,36.36,36.29,36.31,131700.0,21.7263,21.7443,21.7024,21.7144,131700.0
2006-10-27 15:30:00,36.3,36.33,36.26,36.33,212000.0,21.7084,21.7263,21.6844,21.7263,212000.0
2006-10-27 15:40:00,36.33,36.38,36.32,36.36,300000.0,21.7263,21.7562,21.7203,21.7443,300000.0
2006-10-27 15:50:00,36.36,36.36,36.34,36.35,355300.0,21.7443,21.7443,21.7323,21.7383,355300.0
2006-10-30 09:30:00,36.47,36.53,36.32,36.47,250500.0,21.81,21.8459,21.7203,21.81,250500.0
2006-10-30 09:40:00,36.47,36.5,36.4,36.44,116700.0,21.81,21.828,21.7682,21.7921,116700.0
2006-10-30 09:50:00,36.44,36.44,36.34,36.34,92900.0,21.7921,21.7921,21.7323,21.7323,92900.0
2006-10-30 10:00:00,36.35,36.37,36.25,36.31,371200.0,21.7383,21.7502,21.6785,21.7144,371200.0
2006-10-30 10:10:00,36.31,36.33,36.27,36.28,109400.0,21.7144,21.7263,21.6904,21.6964,109400.0
2006-10-30 10:20:00,36.28,36.31,36.25,36.25,101000.0,21.6964,21.7144,21.6785,21.6785,101000.0
2006-10-30 10:30:00,36.26,36.31,36.25,36.28,146200.0,21.6844,21.7144,21.6785,21.6964,146200.0
2006-10-30 10:40:00,36.28,36.29,36.27,36.28,144300.0,21.6964,21.7024,21.6904,21.6964,144300.0
2006-10-30 10:50:00,36.28,36.28,36.21,36.23,119000.0,21.6964,21.6964,21.6545,21.6665,119000.0
2006-10-30 11:00:00,36.23,36.33,36.22,36.33,205900.0,21.6665,21.7263,21.6605,21.7263,205900.0
2006-10-30 11:10:00,36.32,36.33,36.28,36.29,130900.0,21.7203,21.7263,21.6964,21.7024,130900.0
2006-10-30 11:20:00,36.29,36.31,36.26,36.28,115900.0,21.7024,21.7144,21.6844,21.6964,115900.0
2006-10-30 11:30:00,36.27,36.29,36.26,36.27,106900.0,21.6904,21.7024,21.6844,21.6904,106900.0
2006-10-30 11:40:00,36.26,36.27,36.23,36.24,60700.0,21.6844,21.6904,21.6665,21.6725,60700.0
2006-10-30 11:50:00,36.24,36.29,36.24,36.28,88900.0,21.6725,21.7024,21.6725,21.6964,88900.0
2006-10-30 12:00:00,36.28,36.29,36.25,36.29,120300.0,21.6964,21.7024,21.6785,21.7024,120300.0
2006-10-30 12:10:00,36.29,36.33,36.26,36.26,142000.0,21.7024,21.7263,21.6844,21.6844,142000.0
2006-10-30 12:20:00,36.26,36.28,36.25,36.26,89800.0,21.6844,21.6964,21.6785,21.6844,89800.0
2006-10-30 12:30:00,36.27,36.27,36.24,36.24,214100.0,21.6904,21.6904,21.6725,21.6725,214100.0
2006-10-30 12:40:00,36.25,36.32,36.25,36.32,93000.0,21.6785,21.7203,21.6785,21.7203,93000.0
2006-10-30 12:50:00,36.32,36.33,36.29,36.3,60400.0,21.7203,21.7263,21.7024,21.7084,60400.0
2006-10-30 13:00:00,36.3,36.32,36.29,36.31,83900.0,21.7084,21.7203,21.7024,21.7144,83900.0
2006-10-30 13:10:00,36.31,36.34,36.3,36.34,64600.0,21.7144,21.7323,21.7084,21.7323,64600.0
2006-10-30 13:20:00,36.34,36.38,36.32,36.32,88600.0,21.7323,21.7562,21.7203,21.7203,88600.0
2006-10-30 13:30:00,36.33,36.37,36.33,36.36,73800.0,21.7263,21.7502,21.7263,21.7443,73800.0
2006-10-30 13:40:00,36.37,36.4,36.36,36.39,81400.0,21.7502,21.7682,21.7443,21.7622,81400.0
2006-10-30 13:50:00,36.39,36.43,36.38,36.42,70100.0,21.7622,21.7861,21.7562,21.7801,70100.0
2006-10-30 14:00:00,36.42,36.43,36.39,36.39,95400.0,21.7801,21.7861,21.7622,21.7622,95400.0
2006-10-30 14:10:00,36.4,36.47,36.39,36.47,140400.0,21.7682,21.81,21.7622,21.81,140400.0
2006-10-30 14:20:00,36.47,36.47,36.39,36.39,85400.0,21.81,21.81,21.7622,21.7622,85400.0
2006-10-30 14:30:00,36.39,36.39,36.34,36.35,89700.0,21.7622,21.7622,21.7323,21.7383,89700.0
2006-10-30 14:40:00,36.35,36.38,36.3,36.3,145600.0,21.7383,21.7562,21.7084,21.7084,145600.0
2006-10-30 14:50:00,36.31,36.37,36.3,36.35,196300.0,21.7144,21.7502,21.7084,21.7383,196300.0
2006-10-30 15:00:00,36.35,36.36,36.32,36.35,163500.0,21.7383,21.7443,21.7203,21.7383,163500.0
2006-10-30 15:10:00,36.35,36.37,36.34,36.35,147700.0,21.7383,21.7502,21.7323,21.7383,147700.0
2006-10-30 15:20:00,36.36,36.39,36.34,36.37,95300.0,21.7443,21.7622,21.7323,21.7502,95300.0
2006-10-30 15:30:00,36.38,36.4,36.32,36.33,172000.0,21.7562,21.7682,21.7203,21.7263,172000.0
2006-10-30 15:40:00,36.33,36.37,36.33,36.34,209100.0,21.7263,21.7502,21.7263,21.7323,209100.0
2006-10-30 15:50:00,36.34,36.34,36.3,36.34,190300.0,21.7323,21.7323,21.7084,21.7323,190300.0
2006-10-31 09:30:00,36.49,36.66,36.44,36.66,428600.0,21.822,21.9237,21.7921,21.9237,428600.0
2006-10-31 09:40:00,36.65,36.7,36.62,36.68,230900.0,21.9177,21.9476,21.8997,21.9356,230900.0
2006-10-31 09:50:00,36.69,36.73,36.55,36.55,334300.0,21.9416,21.9655,21.8579,21.8579,334300.0
2006-10-31 10:00:00,36.56,36.56,36.41,36.42,157900.0,21.8639,21.8639,21.7742,21.7801,157900.0
2006-10-31 10:10:00,36.42,36.47,36.37,36.37,132300.0,21.7801,21.81,21.7502,21.7502,132300.0
2006-10-31 10:20:00,36.37,36.37,36.3,36.32,156400.0,21.7502,21.7502,21.7084,21.7203,156400.0
2006-10-31 10:30:00,36.32,36.4,36.29,36.3,172500.0,21.7203,21.7682,21.7024,21.7084,172500.0
2006-10-31 10:40:00,36.3,36.32,36.25,36.26,169000.0,21.7084,21.7203,21.6785,21.6844,169000.0
2006-10-31 10:50:00,36.26,36.37,36.25,36.34,140700.0,21.6844,21.7502,21.6785,21.7323,140700.0
2006-10-31 11:00:00,36.35,36.38,36.33,36.35,84100.0,21.7383,21.7562,21.7263,21.7383,84100.0
2006-10-31 11:10:00,36.35,36.43,36.34,36.37,142300.0,21.7383,21.7861,21.7323,21.7502,142300.0
2006-10-31 11:20:00,36.37,36.4,36.36,36.39,41400.0,21.7502,21.7682,21.7443,21.7622,41400.0
2006-10-31 11:30:00,36.39,36.44,36.36,36.43,97500.0,21.7622,21.7921,21.7443,21.7861,97500.0
2006-10-31 11:40:00,36.43,36.45,36.35,36.37,84900.0,21.7861,21.7981,21.7383,21.7502,84900.0
2006-10-31 11:50:00,36.37,36.4,36.36,36.39,164000.0,21.7502,21.7682,21.7443,21.7622,164000.0
2006-10-31 12:00:00,36.39,36.42,36.34,36.34,75300.0,21.7622,21.7801,21.7323,21.7323,75300.0
2006-10-31 12:10:00,36.34,36.38,36.32,36.36,106700.0,21.7323,21.7562,21.7203,21.7443,106700.0
2006-10-31 12:20:00,36.37,36.41,36.33,36.37,171300.0,21.7502,21.7742,21.7263,21.7502,171300.0
2006-10-31 12:30:00,36.37,36.37,36.29,36.33,125100.0,21.7502,21.7502,21.7024,21.7263,125100.0
2006-10-31 12:40:00,36.32,36.35,36.3,36.33,75700.0,21.7203,21.7383,21.7084,21.7263,75700.0
2006-10-31 12:50:00,36.33,36.33,36.29,36.29,69400.0,21.7263,21.7263,21.7024,21.7024,69400.0
2006-10-31 13:00:00,36.3,36.33,36.27,36.3,106700.0,21.7084,21.7263,21.6904,21.7084,106700.0
2006-10-31 13:10:00,36.28,36.3,36.25,36.27,66200.0,21.6964,21.7084,21.6785,21.6904,66200.0
2006-10-31 13:20:00,36.27,36.28,36.24,36.24,127700.0,21.6904,21.6964,21.6725,21.6725,127700.0
2006-10-31 13:30:00,36.24,36.27,36.23,36.26,84900.0,21.6725,21.6904,21.6665,21.6844,84900.0
2006-10-31 13:40:00,36.26,36.29,36.25,36.27,72600.0,21.6844,21.7024,21.6785,21.6904,72600.0
2006-10-31 13:50:00,36.27,36.27,36.24,36.25,84400.0,21.6904,21.6904,21.6725,21.6785,84400.0
2006-10-31 14:00:00,36.25,36.26,36.22,36.22,97500.0,21.6785,21.6844,21.6605,21.6605,97500.0
2006-10-31 14:10:00,36.22,36.25,36.22,36.24,82900.0,21.6605,21.6785,21.6605,21.6725,82900.0
2006-10-31 14:20:00,36.23,36.25,36.19,36.19,118700.0,21.6665,21.6785,21.6426,21.6426,118700.0
2006-10-31 14:30:00,36.19,36.27,36.18,36.26,127000.0,21.6426,21.6904,21.6366,21.6844,127000.0
2006-10-31 14:40:00,36.27,36.27,36.24,36.25,72100.0,21.6904,21.6904,21.6725,21.6785,72100.0
2006-10-31 14:50:00,36.25,36.3,36.23,36.26,130800.0,21.6785,21.7084,21.6665,21.6844,130800.0
2006-10-31 15:00:00,36.26,36.29,36.24,36.26,154200.0,21.6844,21.7024,21.6725,21.6844,154200.0
2006-10-31 15:10:00,36.26,36.27,36.21,36.26,137000.0,21.6844,21.6904,21.6545,21.6844,137000.0
2006-10-31 15:20:00,36.27,36.31,36.25,36.28,162100.0,21.6904,21.7144,21.6785,21.6964,162100.0
2006-10-31 15:30:00,36.28,36.29,36.24,36.25,176900.0,21.6964,21.7024,21.6725,21.6785,176900.0
2006-10-31 15:40:00,36.25,36.33,36.25,36.32,280400.0,21.6785,21.7263,21.6785,21.7203,280400.0
2006-10-31 15:50:00,36.33,36.34,36.26,36.29,544500.0,21.7263,21.7323,21.6844,21.7024,544500.0
2006-11-01 09:30:00,36.3,36.3,36.2,36.24,246700.0,21.8773,21.8773,21.817,21.8411,246700.0
2006-11-01 09:40:00,36.23,36.29,36.23,36.29,116600.0,21.8351,21.8712,21.8351,21.8712,116600.0
2006-11-01 09:50:00,36.29,36.29,36.19,36.19,93000.0,21.8712,21.8712,21.811,21.811,93000.0
2006-11-01 10:00:00,36.19,36.27,36.05,36.23,163800.0,21.811,21.8592,21.7266,21.8351,163800.0
2006-11-01 10:10:00,36.23,36.23,35.99,36.0,303300.0,21.8351,21.8351,21.6904,21.6965,303300.0
2006-11-01 10:20:00,36.01,36.12,35.97,36.01,151200.0,21.7025,21.7688,21.6784,21.7025,151200.0
2006-11-01 10:30:00,36.0,36.02,35.95,36.0,215000.0,21.6965,21.7085,21.6663,21.6965,215000.0
2006-11-01 10:40:00,35.99,36.03,35.94,36.02,125700.0,21.6904,21.7145,21.6603,21.7085,125700.0
2006-11-01 10:50:00,36.02,36.05,36.0,36.02,96300.0,21.7085,21.7266,21.6965,21.7085,96300.0
2006-11-01 11:00:00,36.02,36.07,36.01,36.05,133100.0,21.7085,21.7386,21.7025,21.7266,133100.0
2006-11-01 11:10:00,36.05,36.05,35.99,36.04,75000.0,21.7266,21.7266,21.6904,21.7206,75000.0
2006-11-01 11:20:00,36.03,36.06,36.01,36.02,76600.0,21.7145,21.7326,21.7025,21.7085,76600.0
2006-11-01 11:30:00,36.02,36.04,35.97,35.98,71000.0,21.7085,21.7206,21.6784,21.6844,71000.0
2006-11-01 11:40:00,35.98,36.07,35.96,36.06,115500.0,21.6844,21.7386,21.6723,21.7326,115500.0
2006-11-01 11:50:00,36.07,36.11,36.03,36.04,183300.0,21.7386,21.7628,21.7145,21.7206,183300.0
2006-11-01 12:00:00,36.04,36.1,36.04,36.08,74200.0,21.7206,21.7567,21.7206,21.7447,74200.0
2006-11-01 12:10:00,36.08,36.1,36.03,36.05,107800.0,21.7447,21.7567,21.7145,21.7266,107800.0
2006-11-01 12:20:00,36.05,36.06,36.01,36.03,121900.0,21.7266,21.7326,21.7025,21.7145,121900.0
2006-11-01 12:30:00,36.01,36.04,36.0,36.02,86700.0,21.7025,21.7206,21.6965,21.7085,86700.0
2006-11-01 12:40:00,36.02,36.07,35.99,36.04,86500.0,21.7085,21.7386,21.6904,21.7206,86500.0
2006-11-01 12:50:00,36.03,36.03,35.98,36.0,135100.0,21.7145,21.7145,21.6844,21.6965,135100.0
2006-11-01 13:00:00,36.0,36.01,35.97,35.99,188700.0,21.6965,21.7025,21.6784,21.6904,188700.0
2006-11-01 13:10:00,35.99,36.0,35.95,35.96,252500.0,21.6904,21.6965,21.6663,21.6723,252500.0
2006-11-01 13:20:00,35.96,36.02,35.95,36.0,124200.0,21.6723,21.7085,21.6663,21.6965,124200.0
2006-11-01 13:30:00,36.01,36.01,35.96,35.97,41100.0,21.7025,21.7025,21.6723,21.6784,41100.0
2006-11-01 13:40:00,35.97,35.97,35.95,35.97,82900.0,21.6784,21.6784,21.6663,21.6784,82900.0
2006-11-01 13:50:00,35.97,35.97,35.96,35.97,54300.0,21.6784,21.6784,21.6723,21.6784,54300.0
2006-11-01 14:00:00,35.96,35.97,35.93,35.97,133400.0,21.6723,21.6784,21.6543,21.6784,133400.0
2006-11-01 14:10:00,35.96,35.97,35.84,35.88,208600.0,21.6723,21.6784,21.6,21.6241,208600.0
2006-11-01 14:20:00,35.88,35.94,35.85,35.89,224800.0,21.6241,21.6603,21.6061,21.6302,224800.0
2006-11-01 14:30:00,35.89,35.91,35.82,35.82,277600.0,21.6302,21.6422,21.588,21.588,277600.0
2006-11-01 14:40:00,35.82,35.89,35.8,35.89,231200.0,21.588,21.6302,21.5759,21.6302,231200.0
2006-11-01 14:50:00,35.89,35.9,35.82,35.83,153700.0,21.6302,21.6362,21.588,21.594,153700.0
2006-11-01 15:00:00,35.83,35.84,35.77,35.82,181300.0,21.594,21.6,21.5578,21.588,181300.0
2006-11-01 15:10:00,35.83,35.86,35.78,35.86,239200.0,21.594,21.6121,21.5639,21.6121,239200.0
2006-11-01 15:20:00,35.86,35.94,35.86,35.9,203100.0,21.6121,21.6603,21.6121,21.6362,203100.0
2006-11-01 15:30:00,35.91,35.96,35.89,35.96,233700.0,21.6422,21.6723,21.6302,21.6723,233700.0
2006-11-01 15:40:00,35.96,36.0,35.95,36.0,214900.0,21.6723,21.6965,21.6663,21.6965,214900.0
2006-11-01 15:50:00,36.0,36.01,35.94,35.99,352100.0,21.6965,21.7025,21.6603,21.6904,352100.0
2006-11-02 09:30:00,35.87,35.89,35.78,35.81,399400.0,21.6181,21.6302,21.5639,21.5819,399400.0
2006-11-02 09:40:00,35.81,35.81,35.76,35.77,247100.0,21.5819,21.5819,21.5518,21.5578,247100.0
2006-11-02 09:50:00,35.77,35.8,35.75,35.8,184900.0,21.5578,21.5759,21.5458,21.5759,184900.0
2006-11-02 10:00:00,35.8,35.83,35.77,35.79,337800.0,21.5759,21.594,21.5578,21.5699,337800.0
2006-11-02 10:10:00,35.79,35.82,35.78,35.81,174000.0,21.5699,21.588,21.5639,21.5819,174000.0
2006-11-02 10:20:00,35.82,35.85,35.78,35.8,159900.0,21.588,21.6061,21.5639,21.5759,159900.0
2006-11-02 10:30:00,35.8,35.87,35.78,35.86,163900.0,21.5759,21.6181,21.5639,21.6121,163900.0
2006-11-02 10:40:00,35.85,35.86,35.77,35.8,125900.0,21.6061,21.6121,21.5578,21.5759,125900.0
2006-11-02 10:50:00,35.79,35.89,35.79,35.87,133400.0,21.5699,21.6302,21.5699,21.6181,133400.0
2006-11-02 11:00:00,35.87,35.97,35.87,35.96,159500.0,21.6181,21.6784,21.6181,21.6723,159500.0
2006-11-02 11:10:00,35.96,36.1,35.95,36.08,269300.0,21.6723,21.7567,21.6663,21.7447,269300.0
2006-11-02 11:20:00,36.07,36.1,35.97,35.98,134400.0,21.7386,21.7567,21.6784,21.6844,134400.0
2006-11-02 11:30:00,35.97,35.98,35.91,35.93,80400.0,21.6784,21.6844,21.6422,21.6543,80400.0
2006-11-02 11:40:00,35.92,35.94,35.9,35.92,97000.0,21.6482,21.6603,21.6362,21.6482,97000.0
2006-11-02 11:50:00,35.9,35.92,35.85,35.87,93900.0,21.6362,21.6482,21.6061,21.6181,93900.0
2006-11-02 12:00:00,35.87,35.9,35.87,35.9,94000.0,21.6181,21.6362,21.6181,21.6362,94000.0
2006-11-02 12:10:00,35.9,35.93,35.89,35.9,87700.0,21.6362,21.6543,21.6302,21.6362,87700.0
2006-11-02 12:20:00,35.9,35.9,35.85,35.85,50200.0,21.6362,21.6362,21.6061,21.6061,50200.0
2006-11-02 12:30:00,35.85,35.9,35.85,35.88,117800.0,21.6061,21.6362,21.6061,21.6241,117800.0
2006-11-02 12:40:00,35.88,35.88,35.84,35.86,130500.0,21.6241,21.6241,21.6,21.6121,130500.0
2006-11-02 12:50:00,35.86,35.86,35.77,35.77,114800.0,21.6121,21.6121,21.5578,21.5578,114800.0
2006-11-02 13:00:00,35.78,35.78,35.76,35.76,88900.0,21.5639,21.5639,21.5518,21.5518,88900.0
2006-11-02 13:10:00,35.76,35.81,35.76,35.81,139600.0,21.5518,21.5819,21.5518,21.5819,139600.0
2006-11-02 13:20:00,35.81,35.82,35.8,35.81,103100.0,21.5819,21.588,21.5759,21.5819,103100.0
2006-11-02 13:30:00,35.82,35.83,35.8,35.83,92000.0,21.588,21.594,21.5759,21.594,92000.0
2006-11-02 13:40:00,35.83,35.89,35.83,35.88,131900.0,21.594,21.6302,21.594,21.6241,131900.0
2006-11-02 13:50:00,35.88,35.9,35.86,35.87,90000.0,21.6241,21.6362,21.6121,21.6181,90000.0
2006-11-02 14:00:00,35.87,35.91,35.87,35.9,126200.0,21.6181,21.6422,21.6181,21.6362,126200.0
2006-11-02 14:10:00,35.9,35.92,35.89,35.9,152300.0,21.6362,21.6482,21.6302,21.6362,152300.0
2006-11-02 14:20:00,35.89,35.9,35.87,35.88,95500.0,21.6302,21.6362,21.6181,21.6241,95500.0
2006-11-02 14:30:00,35.89,35.9,35.86,35.86,102700.0,21.6302,21.6362,21.6121,21.6121,102700.0
2006-11-02 14:40:00,35.87,35.87,35.85,35.85,77600.0,21.6181,21.6181,21.6061,21.6061,77600.0
2006-11-02 14:50:00,35.85,35.86,35.79,35.79,140400.0,21.6061,21.6121,21.5699,21.5699,140400.0
2006-11-02 15:00:00,35.79,35.81,35.77,35.78,238300.0,21.5699,21.5819,21.5578,21.5639,238300.0
2006-11-02 15:10:00,35.79,35.82,35.73,35.81,246100.0,21.5699,21.588,21.5337,21.5819,246100.0
2006-11-02 15:20:00,35.82,35.85,35.81,35.82,154200.0,21.588,21.6061,21.5819,21.588,154200.0
2006-11-02 15:30:00,35.82,35.9,35.82,35.9,205200.0,21.588,21.6362,21.588,21.6362,205200.0
2006-11-02 15:40:00,35.9,35.93,35.89,35.9,154400.0,21.6362,21.6543,21.6302,21.6362,154400.0
2006-11-02 15:50:00,35.89,35.92,35.87,35.88,223800.0,21.6302,21.6482,21.6181,21.6241,223800.0
2006-11-03 09:30:00,35.97,36.1,35.93,36.05,247600.0,21.6784,21.7567,21.6543,21.7266,247600.0
2006-11-03 09:40:00,36.06,36.09,36.01,36.06,152600.0,21.7326,21.7507,21.7025,21.7326,152600.0
2006-11-03 09:50:00,36.07,36.11,36.05,36.07,124700.0,21.7386,21.7628,21.7266,21.7386,124700.0
2006-11-03 10:00:00,36.07,36.18,36.05,36.14,270600.0,21.7386,21.8049,21.7266,21.7808,270600.0
2006-11-03 10:10:00,36.14,36.22,36.12,36.17,140300.0,21.7808,21.829,21.7688,21.7989,140300.0
2006-11-03 10:20:00,36.18,36.23,36.15,36.15,118500.0,21.8049,21.8351,21.7869,21.7869,118500.0
2006-11-03 10:30:00,36.15,36.16,36.11,36.15,144100.0,21.7869,21.7929,21.7628,21.7869,144100.0
2006-11-03 10:40:00,36.15,36.16,36.11,36.11,146100.0,21.7869,21.7929,21.7628,21.7628,146100.0
2006-11-03 10:50:00,36.11,36.21,36.11,36.2,136200.0,21.7628,21.823,21.7628,21.817,136200.0
2006-11-03 11:00:00,36.2,36.23,36.18,36.2,162700.0,21.817,21.8351,21.8049,21.817,162700.0
2006-11-03 11:10:00,36.2,36.21,36.17,36.19,146400.0,21.817,21.823,21.7989,21.811,146400.0
2006-11-03 11:20:00,36.2,36.22,36.19,36.19,119600.0,21.817,21.829,21.811,21.811,119600.0
2006-11-03 11:30:00,36.19,36.2,36.18,36.2,133500.0,21.811,21.817,21.8049,21.817,133500.0
2006-11-03 11:40:00,36.2,36.22,36.14,36.15,137600.0,21.817,21.829,21.7808,21.7869,137600.0
2006-11-03 11:50:00,36.15,36.16,36.14,36.15,62800.0,21.7869,21.7929,21.7808,21.7869,62800.0
2006-11-03 12:00:00,36.15,36.16,36.11,36.13,112800.0,21.7869,21.7929,21.7628,21.7748,112800.0
2006-11-03 12:10:00,36.12,36.15,36.09,36.09,100400.0,21.7688,21.7869,21.7507,21.7507,100400.0
2006-11-03 12:20:00,36.1,36.16,36.09,36.13,157900.0,21.7567,21.7929,21.7507,21.7748,157900.0
2006-11-03 12:30:00,36.13,36.17,36.12,36.14,107600.0,21.7748,21.7989,21.7688,21.7808,107600.0
2006-11-03 12:40:00,36.15,36.19,36.14,36.18,93000.0,21.7869,21.811,21.7808,21.8049,93000.0
2006-11-03 12:50:00,36.19,36.19,36.13,36.14,130300.0,21.811,21.811,21.7748,21.7808,130300.0
2006-11-03 13:00:00,36.13,36.13,36.08,36.12,132900.0,21.7748,21.7748,21.7447,21.7688,132900.0
2006-11-03 13:10:00,36.11,36.12,36.09,36.09,59500.0,21.7628,21.7688,21.7507,21.7507,59500.0
2006-11-03 13:20:00,36.1,36.16,36.09,36.15,101500.0,21.7567,21.7929,21.7507,21.7869,101500.0
2006-11-03 13:30:00,36.16,36.16,36.14,36.14,31100.0,21.7929,21.7929,21.7808,21.7808,31100.0
2006-11-03 13:40:00,36.14,36.15,36.05,36.05,53200.0,21.7808,21.7869,21.7266,21.7266,53200.0
2006-11-03 13:50:00,36.05,36.06,35.99,36.01,161000.0,21.7266,21.7326,21.6904,21.7025,161000.0
2006-11-03 14:00:00,36.01,36.01,35.94,35.96,134500.0,21.7025,21.7025,21.6603,21.6723,134500.0
2006-11-03 14:10:00,35.96,36.0,35.94,36.0,127800.0,21.6723,21.6965,21.6603,21.6965,127800.0
2006-11-03 14:20:00,35.99,36.05,35.98,36.04,124800.0,21.6904,21.7266,21.6844,21.7206,124800.0
2006-11-03 14:30:00,36.04,36.08,36.03,36.06,84400.0,21.7206,21.7447,21.7145,21.7326,84400.0
2006-11-03 14:40:00,36.06,36.07,36.04,36.05,92400.0,21.7326,21.7386,21.7206,21.7266,92400.0
2006-11-03 14:50:00,36.04,36.06,36.01,36.01,68600.0,21.7206,21.7326,21.7025,21.7025,68600.0
2006-11-03 15:00:00,36.01,36.01,35.96,36.01,140600.0,21.7025,21.7025,21.6723,21.7025,140600.0
2006-11-03 15:10:00,36.01,36.01,35.95,36.0,182500.0,21.7025,21.7025,21.6663,21.6965,182500.0
2006-11-03 15:20:00,35.99,36.05,35.99,36.02,251800.0,21.6904,21.7266,21.6904,21.7085,251800.0
2006-11-03 15:30:00,36.02,36.09,36.01,36.09,287300.0,21.7085,21.7507,21.7025,21.7507,287300.0
2006-11-03 15:40:00,36.09,36.09,36.02,36.04,199900.0,21.7507,21.7507,21.7085,21.7206,199900.0
2006-11-03 15:50:00,36.03,36.06,36.0,36.02,354400.0,21.7145,21.7326,21.6965,21.7085,354400.0
2006-11-06 09:30:00,36.1,36.24,36.02,36.15,365000.0,21.7567,21.8411,21.7085,21.7869,365000.0
2006-11-06 09:40:00,36.14,36.15,36.08,36.12,256100.0,21.7808,21.7869,21.7447,21.7688,256100.0
2006-11-06 09:50:00,36.1,36.21,36.09,36.2,151500.0,21.7567,21.823,21.7507,21.817,151500.0
2006-11-06 10:00:00,36.2,36.31,36.17,36.28,339000.0,21.817,21.8833,21.7989,21.8652,339000.0
2006-11-06 10:10:00,36.28,36.34,36.27,36.31,249300.0,21.8652,21.9014,21.8592,21.8833,249300.0
2006-11-06 10:20:00,36.31,36.32,36.25,36.32,133200.0,21.8833,21.8893,21.8471,21.8893,133200.0
2006-11-06 10:30:00,36.31,36.32,36.23,36.28,160200.0,21.8833,21.8893,21.8351,21.8652,160200.0
2006-11-06 10:40:00,36.27,36.28,36.24,36.28,109200.0,21.8592,21.8652,21.8411,21.8652,109200.0
2006-11-06 10:50:00,36.28,36.29,36.2,36.22,129200.0,21.8652,21.8712,21.817,21.829,129200.0
2006-11-06 11:00:00,36.22,36.28,36.21,36.25,95800.0,21.829,21.8652,21.823,21.8471,95800.0
2006-11-06 11:10:00,36.25,36.3,36.24,36.25,150400.0,21.8471,21.8773,21.8411,21.8471,150400.0
2006-11-06 11:20:00,36.25,36.28,36.22,36.27,129000.0,21.8471,21.8652,21.829,21.8592,129000.0
2006-11-06 11:30:00,36.27,36.29,36.25,36.28,75200.0,21.8592,21.8712,21.8471,21.8652,75200.0
2006-11-06 11:40:00,36.27,36.39,36.27,36.38,186800.0,21.8592,21.9315,21.8592,21.9255,186800.0
2006-11-06 11:50:00,36.38,36.39,36.28,36.35,230900.0,21.9255,21.9315,21.8652,21.9074,230900.0
2006-11-06 12:00:00,36.35,36.37,36.32,36.33,168200.0,21.9074,21.9194,21.8893,21.8953,168200.0
2006-11-06 12:10:00,36.32,36.35,36.25,36.25,343400.0,21.8893,21.9074,21.8471,21.8471,343400.0
2006-11-06 12:20:00,36.25,36.28,36.21,36.26,195200.0,21.8471,21.8652,21.823,21.8532,195200.0
2006-11-06 12:30:00,36.26,36.28,36.23,36.24,95200.0,21.8532,21.8652,21.8351,21.8411,95200.0
2006-11-06 12:40:00,36.24,36.33,36.23,36.31,200900.0,21.8411,21.8953,21.8351,21.8833,200900.0
2006-11-06 12:50:00,36.31,36.35,36.31,36.34,93400.0,21.8833,21.9074,21.8833,21.9014,93400.0
2006-11-06 13:00:00,36.33,36.34,36.31,36.31,136100.0,21.8953,21.9014,21.8833,21.8833,136100.0
2006-11-06 13:10:00,36.3,36.36,36.3,36.36,145100.0,21.8773,21.9134,21.8773,21.9134,145100.0
2006-11-06 13:20:00,36.35,36.38,36.35,36.38,94200.0,21.9074,21.9255,21.9074,21.9255,94200.0
2006-11-06 13:30:00,36.37,36.4,36.36,36.37,131600.0,21.9194,21.9375,21.9134,21.9194,131600.0
2006-11-06 13:40:00,36.36,36.37,36.3,36.34,124600.0,21.9134,21.9194,21.8773,21.9014,124600.0
2006-11-06 13:50:00,36.34,36.34,36.31,36.32,60900.0,21.9014,21.9014,21.8833,21.8893,60900.0
2006-11-06 14:00:00,36.32,36.37,36.32,36.36,81800.0,21.8893,21.9194,21.8893,21.9134,81800.0
2006-11-06 14:10:00,36.35,36.39,36.31,36.32,265800.0,21.9074,21.9315,21.8833,21.8893,265800.0
2006-11-06 14:20:00,36.31,36.32,36.29,36.32,98800.0,21.8833,21.8893,21.8712,21.8893,98800.0
2006-11-06 14:30:00,36.32,36.33,36.29,36.31,92600.0,21.8893,21.8953,21.8712,21.8833,92600.0
2006-11-06 14:40:00,36.3,36.31,36.28,36.3,143700.0,21.8773,21.8833,21.8652,21.8773,143700.0
2006-11-06 14:50:00,36.29,36.31,36.26,36.29,146200.0,21.8712,21.8833,21.8532,21.8712,146200.0
2006-11-06 15:00:00,36.28,36.31,36.27,36.31,233700.0,21.8652,21.8833,21.8592,21.8833,233700.0
2006-11-06 15:10:00,36.31,36.4,36.3,36.34,250300.0,21.8833,21.9375,21.8773,21.9014,250300.0
2006-11-06 15:20:00,36.35,36.38,36.3,36.3,209200.0,21.9074,21.9255,21.8773,21.8773,209200.0
2006-11-06 15:30:00,36.3,36.31,36.27,36.28,197200.0,21.8773,21.8833,21.8592,21.8652,197200.0
2006-11-06 15:40:00,36.27,36.3,36.27,36.29,322800.0,21.8592,21.8773,21.8592,21.8712,322800.0
2006-11-06 15:50:00,36.29,36.32,36.27,36.32,636900.0,21.8712,21.8893,21.8592,21.8893,636900.0
2006-11-07 09:30:00,36.35,36.42,36.3,36.33,251000.0,21.9074,21.9496,21.8773,21.8953,251000.0
2006-11-07 09:40:00,36.32,36.37,36.23,36.28,331500.0,21.8893,21.9194,21.8351,21.8652,331500.0
2006-11-07 09:50:00,36.28,36.29,36.22,36.28,158900.0,21.8652,21.8712,21.829,21.8652,158900.0
2006-11-07 10:00:00,36.28,36.28,36.23,36.26,164300.0,21.8652,21.8652,21.8351,21.8532,164300.0
2006-11-07 10:10:00,36.25,36.34,36.25,36.34,196000.0,21.8471,21.9014,21.8471,21.9014,196000.0
2006-11-07 10:20:00,36.34,36.34,36.2,36.22,124100.0,21.9014,21.9014,21.817,21.829,124100.0
2006-11-07 10:30:00,36.22,36.29,36.22,36.22,115100.0,21.829,21.8712,21.829,21.829,115100.0
2006-11-07 10:40:00,36.23,36.3,36.22,36.3,138500.0,21.8351,21.8773,21.829,21.8773,138500.0
2006-11-07 10:50:00,36.29,36.35,36.28,36.35,385700.0,21.8712,21.9074,21.8652,21.9074,385700.0
2006-11-07 11:00:00,36.35,36.39,36.34,36.38,130900.0,21.9074,21.9315,21.9014,21.9255,130900.0
2006-11-07 11:10:00,36.38,36.41,36.36,36.41,112500.0,21.9255,21.9436,21.9134,21.9436,112500.0
2006-11-07 11:20:00,36.4,36.44,36.39,36.44,129000.0,21.9375,21.9616,21.9315,21.9616,129000.0
2006-11-07 11:30:00,36.43,36.44,36.41,36.41,135400.0,21.9556,21.9616,21.9436,21.9436,135400.0
2006-11-07 11:40:00,36.42,36.43,36.38,36.39,143400.0,21.9496,21.9556,21.9255,21.9315,143400.0
2006-11-07 11:50:00,36.39,36.42,36.37,36.41,114200.0,21.9315,21.9496,21.9194,21.9436,114200.0
2006-11-07 12:00:00,36.4,36.43,36.4,36.42,77900.0,21.9375,21.9556,21.9375,21.9496,77900.0
2006-11-07 12:10:00,36.42,36.46,36.41,36.44,86500.0,21.9496,21.9737,21.9436,21.9616,86500.0
2006-11-07 12:20:00,36.44,36.46,36.42,36.42,128800.0,21.9616,21.9737,21.9496,21.9496,128800.0
2006-11-07 12:30:00,36.42,36.43,36.41,36.41,47100.0,21.9496,21.9556,21.9436,21.9436,47100.0
2006-11-07 12:40:00,36.41,36.44,36.4,36.43,42900.0,21.9436,21.9616,21.9375,21.9556,42900.0
2006-11-07 12:50:00,36.44,36.5,36.44,36.48,108000.0,21.9616,21.9978,21.9616,21.9857,108000.0
2006-11-07 13:00:00,36.49,36.55,36.48,36.51,301100.0,21.9918,22.0279,21.9857,22.0038,301100.0
2006-11-07 13:10:00,36.52,36.52,36.5,36.51,36200.0,22.0098,22.0098,21.9978,22.0038,36200.0
2006-11-07 13:20:00,36.52,36.53,36.46,36.5,73700.0,22.0098,22.0159,21.9737,21.9978,73700.0
2006-11-07 13:30:00,36.49,36.54,36.49,36.52,64500.0,21.9918,22.0219,21.9918,22.0098,64500.0
2006-11-07 13:40:00,36.52,36.53,36.5,36.53,78100.0,22.0098,22.0159,21.9978,22.0159,78100.0
2006-11-07 13:50:00,36.52,36.54,36.47,36.51,162600.0,22.0098,22.0219,21.9797,22.0038,162600.0
2006-11-07 14:00:00,36.51,36.54,36.48,36.53,195400.0,22.0038,22.0219,21.9857,22.0159,195400.0
2006-11-07 14:10:00,36.54,36.55,36.52,36.54,143100.0,22.0219,22.0279,22.0098,22.0219,143100.0
2006-11-07 14:20:00,36.55,36.55,36.51,36.51,203700.0,22.0279,22.0279,22.0038,22.0038,203700.0
2006-11-07 14:30:00,36.51,36.52,36.49,36.49,246500.0,22.0038,22.0098,21.9918,21.9918,246500.0
2006-11-07 14:40:00,36.49,36.52,36.49,36.5,92000.0,21.9918,22.0098,21.9918,21.9978,92000.0
2006-11-07 14:50:00,36.51,36.54,36.5,36.53,82100.0,22.0038,22.0219,21.9978,22.0159,82100.0
2006-11-07 15:00:00,36.53,36.56,36.52,36.55,201600.0,22.0159,22.034,22.0098,22.0279,201600.0
2006-11-07 15:10:00,36.55,36.57,36.51,36.53,421600.0,22.0279,22.04,22.0038,22.0159,421600.0
2006-11-07 15:20:00,36.53,36.54,36.45,36.46,314100.0,22.0159,22.0219,21.9677,21.9737,314100.0
2006-11-07 15:30:00,36.46,36.5,36.44,36.45,224100.0,21.9737,21.9978,21.9616,21.9677,224100.0
2006-11-07 15:40:00,36.46,36.46,36.35,36.39,305100.0,21.9737,21.9737,21.9074,21.9315,305100.0
2006-11-07 15:50:00,36.39,36.41,36.35,36.4,322200.0,21.9315,21.9436,21.9074,21.9375,322200.0
2006-11-08 09:30:00,36.44,36.64,36.35,36.6,301000.0,21.9616,22.0822,21.9074,22.0581,301000.0
2006-11-08 09:40:00,36.59,36.59,36.53,36.58,223700.0,22.052,22.052,22.0159,22.046,223700.0
2006-11-08 09:50:00,36.58,36.62,36.54,36.59,229400.0,22.046,22.0701,22.0219,22.052,229400.0
2006-11-08 10:00:00,36.59,36.65,36.55,36.65,156900.0,22.052,22.0882,22.0279,22.0882,156900.0
2006-11-08 10:10:00,36.65,36.65,36.55,36.59,125800.0,22.0882,22.0882,22.0279,22.052,125800.0
2006-11-08 10:20:00,36.58,36.63,36.58,36.62,157400.0,22.046,22.0761,22.046,22.0701,157400.0
2006-11-08 10:30:00,36.62,36.74,36.58,36.74,315500.0,22.0701,22.1424,22.046,22.1424,315500.0
2006-11-08 10:40:00,36.74,36.79,36.74,36.79,170600.0,22.1424,22.1726,22.1424,22.1726,170600.0
2006-11-08 10:50:00,36.79,36.8,36.73,36.73,87100.0,22.1726,22.1786,22.1364,22.1364,87100.0
2006-11-08 11:00:00,36.73,36.75,36.7,36.72,163400.0,22.1364,22.1485,22.1183,22.1304,163400.0
2006-11-08 11:10:00,36.71,36.75,36.71,36.74,71500.0,22.1244,22.1485,22.1244,22.1424,71500.0
2006-11-08 11:20:00,36.73,36.75,36.71,36.72,54600.0,22.1364,22.1485,22.1244,22.1304,54600.0
2006-11-08 11:30:00,36.73,36.79,36.72,36.79,169700.0,22.1364,22.1726,22.1304,22.1726,169700.0
2006-11-08 11:40:00,36.79,36.79,36.75,36.75,37900.0,22.1726,22.1726,22.1485,22.1485,37900.0
2006-11-08 11:50:00,36.75,36.77,36.75,36.75,69000.0,22.1485,22.1605,22.1485,22.1485,69000.0
2006-11-08 12:00:00,36.75,36.77,36.75,36.76,115200.0,22.1485,22.1605,22.1485,22.1545,115200.0
2006-11-08 12:10:00,36.77,36.77,36.71,36.72,131900.0,22.1605,22.1605,22.1244,22.1304,131900.0
2006-11-08 12:20:00,36.72,36.72,36.65,36.65,72300.0,22.1304,22.1304,22.0882,22.0882,72300.0
2006-11-08 12:30:00,36.65,36.68,36.65,36.65,104500.0,22.0882,22.1063,22.0882,22.0882,104500.0
2006-11-08 12:40:00,36.65,36.67,36.65,36.66,70700.0,22.0882,22.1003,22.0882,22.0942,70700.0
2006-11-08 12:50:00,36.66,36.77,36.66,36.74,144200.0,22.0942,22.1605,22.0942,22.1424,144200.0
2006-11-08 13:00:00,36.74,36.77,36.73,36.76,205000.0,22.1424,22.1605,22.1364,22.1545,205000.0
2006-11-08 13:10:00,36.76,36.78,36.75,36.77,53300.0,22.1545,22.1665,22.1485,22.1605,53300.0
2006-11-08 13:20:00,36.77,36.8,36.77,36.8,176300.0,22.1605,22.1786,22.1605,22.1786,176300.0
2006-11-08 13:30:00,36.8,36.83,36.79,36.81,130900.0,22.1786,22.1967,22.1726,22.1846,130900.0
2006-11-08 13:40:00,36.81,36.82,36.75,36.77,97500.0,22.1846,22.1907,22.1485,22.1605,97500.0
2006-11-08 13:50:00,36.78,36.85,36.76,36.84,215000.0,22.1665,22.2087,22.1545,22.2027,215000.0
2006-11-08 14:00:00,36.84,36.84,36.82,36.83,142300.0,22.2027,22.2027,22.1907,22.1967,142300.0
2006-11-08 14:10:00,36.84,36.92,36.83,36.9,221000.0,22.2027,22.2509,22.1967,22.2389,221000.0
2006-11-08 14:20:00,36.89,36.9,36.84,36.84,232200.0,22.2328,22.2389,22.2027,22.2027,232200.0
2006-11-08 14:30:00,36.84,36.91,36.84,36.85,208400.0,22.2027,22.2449,22.2027,22.2087,208400.0
2006-11-08 14:40:00,36.85,36.9,36.83,36.88,127000.0,22.2087,22.2389,22.1967,22.2268,127000.0
2006-11-08 14:50:00,36.88,36.89,36.86,36.89,127000.0,22.2268,22.2328,22.2148,22.2328,127000.0
2006-11-08 15:00:00,36.88,36.89,36.8,36.82,208800.0,22.2268,22.2328,22.1786,22.1907,208800.0
2006-11-08 15:10:00,36.81,36.83,36.79,36.82,197000.0,22.1846,22.1967,22.1726,22.1907,197000.0
2006-11-08 15:20:00,36.82,36.82,36.8,36.81,152200.0,22.1907,22.1907,22.1786,22.1846,152200.0
2006-11-08 15:30:00,36.81,36.82,36.74,36.75,217000.0,22.1846,22.1907,22.1424,22.1485,217000.0
2006-11-08 15:40:00,36.75,36.8,36.75,36.79,359100.0,22.1485,22.1786,22.1485,22.1726,359100.0
2006-11-08 15:50:00,36.79,36.8,36.78,36.8,323500.0,22.1726,22.1786,22.1665,22.1786,323500.0
2006-11-09 09:30:00,36.9,36.9,36.75,36.78,239100.0,22.2389,22.2389,22.1485,22.1665,239100.0
2006-11-09 09:40:00,36.79,36.84,36.74,36.76,118000.0,22.1726,22.2027,22.1424,22.1545,118000.0
2006-11-09 09:50:00,36.76,36.9,36.73,36.89,226200.0,22.1545,22.2389,22.1364,22.2328,226200.0
2006-11-09 10:00:00,36.88,36.89,36.78,36.8,160100.0,22.2268,22.2328,22.1665,22.1786,160100.0
2006-11-09 10:10:00,36.8,36.82,36.75,36.77,131200.0,22.1786,22.1907,22.1485,22.1605,131200.0
2006-11-09 10:20:00,36.76,36.77,36.72,36.75,254800.0,22.1545,22.1605,22.1304,22.1485,254800.0
2006-11-09 10:30:00,36.75,36.78,36.73,36.75,234500.0,22.1485,22.1665,22.1364,22.1485,234500.0
2006-11-09 10:40:00,36.75,36.8,36.75,36.78,130100.0,22.1485,22.1786,22.1485,22.1665,130100.0
2006-11-09 10:50:00,36.77,36.78,36.75,36.78,139700.0,22.1605,22.1665,22.1485,22.1665,139700.0
2006-11-09 11:00:00,36.77,36.77,36.72,36.74,220900.0,22.1605,22.1605,22.1304,22.1424,220900.0
2006-11-09 11:10:00,36.75,36.76,36.74,36.75,126400.0,22.1485,22.1545,22.1424,22.1485,126400.0
2006-11-09 11:20:00,36.75,36.76,36.73,36.73,191800.0,22.1485,22.1545,22.1364,22.1364,191800.0
2006-11-09 11:30:00,36.73,36.75,36.73,36.74,116700.0,22.1364,22.1485,22.1364,22.1424,116700.0
2006-11-09 11:40:00,36.75,36.75,36.65,36.7,95400.0,22.1485,22.1485,22.0882,22.1183,95400.0
2006-11-09 11:50:00,36.7,36.71,36.67,36.69,73500.0,22.1183,22.1244,22.1003,22.1123,73500.0
2006-11-09 12:00:00,36.68,36.69,36.65,36.66,84300.0,22.1063,22.1123,22.0882,22.0942,84300.0
2006-11-09 12:10:00,36.67,36.75,36.67,36.74,125900.0,22.1003,22.1485,22.1003,22.1424,125900.0
2006-11-09 12:20:00,36.73,36.75,36.69,36.72,126800.0,22.1364,22.1485,22.1123,22.1304,126800.0
2006-11-09 12:30:00,36.72,36.72,36.65,36.67,95500.0,22.1304,22.1304,22.0882,22.1003,95500.0
2006-11-09 12:40:00,36.67,36.7,36.64,36.66,111500.0,22.1003,22.1183,22.0822,22.0942,111500.0
2006-11-09 12:50:00,36.66,36.68,36.65,36.68,49300.0,22.0942,22.1063,22.0882,22.1063,49300.0
2006-11-09 13:00:00,36.69,36.69,36.64,36.66,110800.0,22.1123,22.1123,22.0822,22.0942,110800.0
2006-11-09 13:10:00,36.65,36.66,36.62,36.64,90700.0,22.0882,22.0942,22.0701,22.0822,90700.0
2006-11-09 13:20:00,36.63,36.65,36.59,36.6,153600.0,22.0761,22.0882,22.052,22.0581,153600.0
2006-11-09 13:30:00,36.6,36.7,36.6,36.69,115400.0,22.0581,22.1183,22.0581,22.1123,115400.0
2006-11-09 13:40:00,36.69,36.73,36.68,36.7,87600.0,22.1123,22.1364,22.1063,22.1183,87600.0
2006-11-09 13:50:00,36.7,36.7,36.66,36.68,85700.0,22.1183,22.1183,22.0942,22.1063,85700.0
2006-11-09 14:00:00,36.68,36.73,36.67,36.7,82300.0,22.1063,22.1364,22.1003,22.1183,82300.0
2006-11-09 14:10:00,36.7,36.71,36.65,36.69,146500.0,22.1183,22.1244,22.0882,22.1123,146500.0
2006-11-09 14:20:00,36.69,36.74,36.66,36.69,125500.0,22.1123,22.1424,22.0942,22.1123,125500.0
2006-11-09 14:30:00,36.69,36.71,36.67,36.68,108100.0,22.1123,22.1244,22.1003,22.1063,108100.0
2006-11-09 14:40:00,36.68,36.68,36.66,36.68,76300.0,22.1063,22.1063,22.0942,22.1063,76300.0
2006-11-09 14:50:00,36.67,36.69,36.67,36.69,105200.0,22.1003,22.1123,22.1003,22.1123,105200.0
2006-11-09 15:00:00,36.69,36.74,36.69,36.72,172500.0,22.1123,22.1424,22.1123,22.1304,172500.0
2006-11-09 15:10:00,36.72,36.73,36.66,36.7,156100.0,22.1304,22.1364,22.0942,22.1183,156100.0
2006-11-09 15:20:00,36.69,36.73,36.69,36.71,201200.0,22.1123,22.1364,22.1123,22.1244,201200.0
2006-11-09 15:30:00,36.7,36.72,36.67,36.69,128800.0,22.1183,22.1304,22.1003,22.1123,128800.0
2006-11-09 15:40:00,36.69,36.7,36.63,36.66,254300.0,22.1123,22.1183,22.0761,22.0942,254300.0
2006-11-09 15:50:00,36.67,36.74,36.66,36.74,221300.0,22.1003,22.1424,22.0942,22.1424,221300.0
2006-11-10 09:30:00,36.74,36.82,36.7,36.72,228600.0,22.1424,22.1907,22.1183,22.1304,228600.0
2006-11-10 09:40:00,36.72,36.75,36.61,36.61,92800.0,22.1304,22.1485,22.0641,22.0641,92800.0
2006-11-10 09:50:00,36.61,36.64,36.54,36.56,133400.0,22.0641,22.0822,22.0219,22.034,133400.0
2006-11-10 10:00:00,36.57,36.58,36.48,36.49,185700.0,22.04,22.046,21.9857,21.9918,185700.0
2006-11-10 10:10:00,36.5,36.65,36.48,36.65,238700.0,21.9978,22.0882,21.9857,22.0882,238700.0
2006-11-10 10:20:00,36.64,36.67,36.58,36.65,150200.0,22.0822,22.1003,22.046,22.0882,150200.0
2006-11-10 10:30:00,36.65,36.71,36.59,36.7,103900.0,22.0882,22.1244,22.052,22.1183,103900.0
2006-11-10 10:40:00,36.71,36.75,36.7,36.74,108400.0,22.1244,22.1485,22.1183,22.1424,108400.0
2006-11-10 10:50:00,36.74,36.75,36.7,36.73,130000.0,22.1424,22.1485,22.1183,22.1364,130000.0
2006-11-10 11:00:00,36.74,36.74,36.63,36.71,113300.0,22.1424,22.1424,22.0761,22.1244,113300.0
2006-11-10 11:10:00,36.71,36.75,36.65,36.74,70500.0,22.1244,22.1485,22.0882,22.1424,70500.0
2006-11-10 11:20:00,36.74,36.77,36.71,36.76,61700.0,22.1424,22.1605,22.1244,22.1545,61700.0
2006-11-10 11:30:00,36.76,36.79,36.75,36.76,51100.0,22.1545,22.1726,22.1485,22.1545,51100.0
2006-11-10 11:40:00,36.76,36.77,36.7,36.71,66900.0,22.1545,22.1605,22.1183,22.1244,66900.0
2006-11-10 11:50:00,36.7,36.72,36.68,36.69,52700.0,22.1183,22.1304,22.1063,22.1123,52700.0
2006-11-10 12:00:00,36.69,36.75,36.66,36.68,104700.0,22.1123,22.1485,22.0942,22.1063,104700.0
2006-11-10 12:10:00,36.68,36.75,36.67,36.73,115300.0,22.1063,22.1485,22.1003,22.1364,115300.0
2006-11-10 12:20:00,36.73,36.74,36.7,36.7,66700.0,22.1364,22.1424,22.1183,22.1183,66700.0
2006-11-10 12:30:00,36.71,36.72,36.69,36.7,76400.0,22.1244,22.1304,22.1123,22.1183,76400.0
2006-11-10 12:40:00,36.7,36.7,36.68,36.69,50600.0,22.1183,22.1183,22.1063,22.1123,50600.0
2006-11-10 12:50:00,36.68,36.7,36.68,36.7,75100.0,22.1063,22.1183,22.1063,22.1183,75100.0
2006-11-10 13:00:00,36.7,36.7,36.66,36.68,128500.0,22.1183,22.1183,22.0942,22.1063,128500.0
2006-11-10 13:10:00,36.68,36.69,36.64,36.64,93300.0,22.1063,22.1123,22.0822,22.0822,93300.0
2006-11-10 13:20:00,36.65,36.66,36.63,36.66,78600.0,22.0882,22.0942,22.0761,22.0942,78600.0
2006-11-10 13:30:00,36.66,36.67,36.63,36.65,354800.0,22.0942,22.1003,22.0761,22.0882,354800.0
2006-11-10 13:40:00,36.65,36.67,36.62,36.62,224700.0,22.0882,22.1003,22.0701,22.0701,224700.0
2006-11-10 13:50:00,36.62,36.64,36.59,36.6,93500.0,22.0701,22.0822,22.052,22.0581,93500.0
2006-11-10 14:00:00,36.6,36.63,36.56,36.61,66100.0,22.0581,22.0761,22.034,22.0641,66100.0
2006-11-10 14:10:00,36.61,36.65,36.59,36.64,136300.0,22.0641,22.0882,22.052,22.0822,136300.0
2006-11-10 14:20:00,36.65,36.68,36.64,36.66,65600.0,22.0882,22.1063,22.0822,22.0942,65600.0
2006-11-10 14:30:00,36.66,36.66,36.61,36.65,115200.0,22.0942,22.0942,22.0641,22.0882,115200.0
2006-11-10 14:40:00,36.65,36.71,36.59,36.65,115700.0,22.0882,22.1244,22.052,22.0882,115700.0
2006-11-10 14:50:00,36.66,36.68,36.63,36.63,38500.0,22.0942,22.1063,22.0761,22.0761,38500.0
2006-11-10 15:00:00,36.64,36.68,36.61,36.64,47500.0,22.0822,22.1063,22.0641,22.0822,47500.0
2006-11-10 15:10:00,36.63,36.65,36.6,36.62,53900.0,22.0761,22.0882,22.0581,22.0701,53900.0
2006-11-10 15:20:00,36.61,36.65,36.56,36.62,218600.0,22.0641,22.0882,22.034,22.0701,218600.0
2006-11-10 15:30:00,36.62,36.66,36.61,36.64,92700.0,22.0701,22.0942,22.0641,22.0822,92700.0
2006-11-10 15:40:00,36.64,36.67,36.61,36.64,170800.0,22.0822,22.1003,22.0641,22.0822,170800.0
2006-11-10 15:50:00,36.63,36.68,36.63,36.67,464700.0,22.0761,22.1063,22.0761,22.1003,464700.0
2006-11-13 09:30:00,36.71,36.8,36.67,36.69,220600.0,22.1244,22.1786,22.1003,22.1123,220600.0
2006-11-13 09:40:00,36.7,36.72,36.66,36.7,191600.0,22.1183,22.1304,22.0942,22.1183,191600.0
2006-11-13 09:50:00,36.7,36.85,36.69,36.83,173600.0,22.1183,22.2087,22.1123,22.1967,173600.0
2006-11-13 10:00:00,36.85,36.88,36.84,36.88,224800.0,22.2087,22.2268,22.2027,22.2268,224800.0
2006-11-13 10:10:00,36.88,36.95,36.86,36.88,183900.0,22.2268,22.269,22.2148,22.2268,183900.0
2006-11-13 10:20:00,36.89,36.95,36.89,36.91,152400.0,22.2328,22.269,22.2328,22.2449,152400.0
2006-11-13 10:30:00,36.92,36.92,36.82,36.82,176300.0,22.2509,22.2509,22.1907,22.1907,176300.0
2006-11-13 10:40:00,36.82,36.82,36.73,36.77,110200.0,22.1907,22.1907,22.1364,22.1605,110200.0
2006-11-13 10:50:00,36.77,36.82,36.73,36.73,96200.0,22.1605,22.1907,22.1364,22.1364,96200.0
2006-11-13 11:00:00,36.73,36.74,36.7,36.71,96600.0,22.1364,22.1424,22.1183,22.1244,96600.0
2006-11-13 11:10:00,36.72,36.74,36.69,36.71,78000.0,22.1304,22.1424,22.1123,22.1244,78000.0
2006-11-13 11:20:00,36.71,36.72,36.63,36.63,108800.0,22.1244,22.1304,22.0761,22.0761,108800.0
2006-11-13 11:30:00,36.63,36.69,36.62,36.65,126400.0,22.0761,22.1123,22.0701,22.0882,126400.0
2006-11-13 11:40:00,36.66,36.66,36.59,36.61,104500.0,22.0942,22.0942,22.052,22.0641,104500.0
2006-11-13 11:50:00,36.61,36.63,36.58,36.61,237500.0,22.0641,22.0761,22.046,22.0641,237500.0
2006-11-13 12:00:00,36.61,36.62,36.57,36.6,138800.0,22.0641,22.0701,22.04,22.0581,138800.0
2006-11-13 12:10:00,36.6,36.61,36.54,36.54,146600.0,22.0581,22.0641,22.0219,22.0219,146600.0
2006-11-13 12:20:00,36.54,36.56,36.51,36.56,173000.0,22.0219,22.034,22.0038,22.034,173000.0
2006-11-13 12:30:00,36.56,36.58,36.54,36.55,109300.0,22.034,22.046,22.0219,22.0279,109300.0
2006-11-13 12:40:00,36.56,36.57,36.44,36.45,217100.0,22.034,22.04,21.9616,21.9677,217100.0
2006-11-13 12:50:00,36.45,36.47,36.43,36.44,108600.0,21.9677,21.9797,21.9556,21.9616,108600.0
2006-11-13 13:00:00,36.45,36.51,36.44,36.51,97200.0,21.9677,22.0038,21.9616,22.0038,97200.0
2006-11-13 13:10:00,36.51,36.53,36.47,36.52,106400.0,22.0038,22.0159,21.9797,22.0098,106400.0
2006-11-13 13:20:00,36.52,36.54,36.49,36.5,95900.0,22.0098,22.0219,21.9918,21.9978,95900.0
2006-11-13 13:30:00,36.5,36.5,36.46,36.48,109000.0,21.9978,21.9978,21.9737,21.9857,109000.0
2006-11-13 13:40:00,36.47,36.48,36.44,36.46,131400.0,21.9797,21.9857,21.9616,21.9737,131400.0
2006-11-13 13:50:00,36.47,36.56,36.46,36.53,123300.0,21.9797,22.034,21.9737,22.0159,123300.0
2006-11-13 14:00:00,36.54,36.56,36.51,36.52,86600.0,22.0219,22.034,22.0038,22.0098,86600.0
2006-11-13 14:10:00,36.52,36.54,36.46,36.47,103400.0,22.0098,22.0219,21.9737,21.9797,103400.0
2006-11-13 14:20:00,36.47,36.51,36.45,36.45,182800.0,21.9797,22.0038,21.9677,21.9677,182800.0
2006-11-13 14:30:00,36.46,36.5,36.43,36.43,213700.0,21.9737,21.9978,21.9556,21.9556,213700.0
2006-11-13 14:40:00,36.44,36.44,36.39,36.42,201000.0,21.9616,21.9616,21.9315,21.9496,201000.0
2006-11-13 14:50:00,36.42,36.46,36.41,36.44,120500.0,21.9496,21.9737,21.9436,21.9616,120500.0
2006-11-13 15:00:00,36.43,36.45,36.41,36.42,122100.0,21.9556,21.9677,21.9436,21.9496,122100.0
2006-11-13 15:10:00,36.42,36.45,36.4,36.45,113300.0,21.9496,21.9677,21.9375,21.9677,113300.0
2006-11-13 15:20:00,36.45,36.48,36.43,36.43,135800.0,21.9677,21.9857,21.9556,21.9556,135800.0
2006-11-13 15:30:00,36.43,36.47,36.4,36.46,231600.0,21.9556,21.9797,21.9375,21.9737,231600.0
2006-11-13 15:40:00,36.46,36.51,36.44,36.5,264300.0,21.9737,22.0038,21.9616,21.9978,264300.0
2006-11-13 15:50:00,36.51,36.54,36.5,36.52,330400.0,22.0038,22.0219,21.9978,22.0098,330400.0
2006-11-14 09:30:00,36.53,36.55,36.42,36.46,148200.0,22.0159,22.0279,21.9496,21.9737,148200.0
2006-11-14 09:40:00,36.46,36.46,36.35,36.36,109500.0,21.9737,21.9737,21.9074,21.9134,109500.0
2006-11-14 09:50:00,36.35,36.37,36.24,36.33,144400.0,21.9074,21.9194,21.8411,21.8953,144400.0
2006-11-14 10:00:00,36.32,36.41,36.32,36.35,121500.0,21.8893,21.9436,21.8893,21.9074,121500.0
2006-11-14 10:10:00,36.35,36.36,36.25,36.28,114600.0,21.9074,21.9134,21.8471,21.8652,114600.0
2006-11-14 10:20:00,36.28,36.31,36.24,36.25,144900.0,21.8652,21.8833,21.8411,21.8471,144900.0
2006-11-14 10:30:00,36.25,36.31,36.24,36.29,144600.0,21.8471,21.8833,21.8411,21.8712,144600.0
2006-11-14 10:40:00,36.29,36.33,36.28,36.33,103300.0,21.8712,21.8953,21.8652,21.8953,103300.0
2006-11-14 10:50:00,36.32,36.36,36.32,36.35,99600.0,21.8893,21.9134,21.8893,21.9074,99600.0
2006-11-14 11:00:00,36.35,36.35,36.28,36.29,141100.0,21.9074,21.9074,21.8652,21.8712,141100.0
2006-11-14 11:10:00,36.3,36.3,36.23,36.28,138700.0,21.8773,21.8773,21.8351,21.8652,138700.0
2006-11-14 11:20:00,36.29,36.29,36.27,36.27,68900.0,21.8712,21.8712,21.8592,21.8592,68900.0
2006-11-14 11:30:00,36.27,36.29,36.23,36.26,82000.0,21.8592,21.8712,21.8351,21.8532,82000.0
2006-11-14 11:40:00,36.26,36.28,36.24,36.25,108300.0,21.8532,21.8652,21.8411,21.8471,108300.0
2006-11-14 11:50:00,36.25,36.25,36.22,36.22,95000.0,21.8471,21.8471,21.829,21.829,95000.0
2006-11-14 12:00:00,36.23,36.25,36.19,36.21,144300.0,21.8351,21.8471,21.811,21.823,144300.0
2006-11-14 12:10:00,36.2,36.24,36.2,36.23,56800.0,21.817,21.8411,21.817,21.8351,56800.0
2006-11-14 12:20:00,36.23,36.25,36.22,36.25,32600.0,21.8351,21.8471,21.829,21.8471,32600.0
2006-11-14 12:30:00,36.25,36.25,36.21,36.22,56500.0,21.8471,21.8471,21.823,21.829,56500.0
2006-11-14 12:40:00,36.21,36.31,36.21,36.29,162700.0,21.823,21.8833,21.823,21.8712,162700.0
2006-11-14 12:50:00,36.29,36.34,36.29,36.3,140600.0,21.8712,21.9014,21.8712,21.8773,140600.0
2006-11-14 13:00:00,36.31,36.32,36.29,36.31,44000.0,21.8833,21.8893,21.8712,21.8833,44000.0
2006-11-14 13:10:00,36.3,36.36,36.29,36.36,52100.0,21.8773,21.9134,21.8712,21.9134,52100.0
2006-11-14 13:20:00,36.35,36.38,36.35,36.37,70700.0,21.9074,21.9255,21.9074,21.9194,70700.0
2006-11-14 13:30:00,36.37,36.42,36.36,36.42,100700.0,21.9194,21.9496,21.9134,21.9496,100700.0
2006-11-14 13:40:00,36.43,36.46,36.43,36.46,105500.0,21.9556,21.9737,21.9556,21.9737,105500.0
2006-11-14 13:50:00,36.46,36.46,36.4,36.42,113800.0,21.9737,21.9737,21.9375,21.9496,113800.0
2006-11-14 14:00:00,36.41,36.49,36.41,36.48,125000.0,21.9436,21.9918,21.9436,21.9857,125000.0
2006-11-14 14:10:00,36.49,36.51,36.45,36.47,75600.0,21.9918,22.0038,21.9677,21.9797,75600.0
2006-11-14 14:20:00,36.46,36.49,36.45,36.49,79500.0,21.9737,21.9918,21.9677,21.9918,79500.0
2006-11-14 14:30:00,36.49,36.56,36.46,36.56,108900.0,21.9918,22.034,21.9737,22.034,108900.0
2006-11-14 14:40:00,36.56,36.82,36.56,36.82,486400.0,22.034,22.1907,22.034,22.1907,486400.0
2006-11-14 14:50:00,36.83,36.83,36.78,36.83,269500.0,22.1967,22.1967,22.1665,22.1967,269500.0
2006-11-14 15:00:00,36.83,36.92,36.77,36.8,413100.0,22.1967,22.2509,22.1605,22.1786,413100.0
2006-11-14 15:10:00,36.8,36.82,36.76,36.78,155100.0,22.1786,22.1907,22.1545,22.1665,155100.0
2006-11-14 15:20:00,36.78,36.78,36.7,36.72,165800.0,22.1665,22.1665,22.1183,22.1304,165800.0
2006-11-14 15:30:00,36.72,36.73,36.66,36.7,286800.0,22.1304,22.1364,22.0942,22.1183,286800.0
2006-11-14 15:40:00,36.7,36.7,36.64,36.64,177800.0,22.1183,22.1183,22.0822,22.0822,177800.0
2006-11-14 15:50:00,36.65,36.71,36.64,36.71,389100.0,22.0882,22.1244,22.0822,22.1244,389100.0
2006-11-15 09:30:00,36.63,36.72,36.62,36.69,168300.0,22.0761,22.1304,22.0701,22.1123,168300.0
2006-11-15 09:40:00,36.7,36.7,36.57,36.65,169800.0,22.1183,22.1183,22.04,22.0882,169800.0
2006-11-15 09:50:00,36.65,36.65,36.55,36.55,635800.0,22.0882,22.0882,22.0279,22.0279,635800.0
2006-11-15 10:00:00,36.55,36.56,36.46,36.46,260500.0,22.0279,22.034,21.9737,21.9737,260500.0
2006-11-15 10:10:00,36.46,36.46,36.4,36.4,180600.0,21.9737,21.9737,21.9375,21.9375,180600.0
2006-11-15 10:20:00,36.4,36.42,36.32,36.34,617100.0,21.9375,21.9496,21.8893,21.9014,617100.0
2006-11-15 10:30:00,36.35,36.35,36.29,36.31,246600.0,21.9074,21.9074,21.8712,21.8833,246600.0
2006-11-15 10:40:00,36.31,36.35,36.27,36.3,193200.0,21.8833,21.9074,21.8592,21.8773,193200.0
2006-11-15 10:50:00,36.3,36.31,36.23,36.25,223700.0,21.8773,21.8833,21.8351,21.8471,223700.0
2006-11-15 11:00:00,36.26,36.26,36.2,36.24,155100.0,21.8532,21.8532,21.817,21.8411,155100.0
2006-11-15 11:10:00,36.24,36.27,36.22,36.24,242800.0,21.8411,21.8592,21.829,21.8411,242800.0
2006-11-15 11:20:00,36.24,36.25,36.2,36.2,173900.0,21.8411,21.8471,21.817,21.817,173900.0
2006-11-15 11:30:00,36.2,36.22,36.19,36.21,163000.0,21.817,21.829,21.811,21.823,163000.0
2006-11-15 11:40:00,36.21,36.21,36.16,36.19,99800.0,21.823,21.823,21.7929,21.811,99800.0
2006-11-15 11:50:00,36.19,36.26,36.18,36.25,181600.0,21.811,21.8532,21.8049,21.8471,181600.0
2006-11-15 12:00:00,36.25,36.31,36.25,36.31,218500.0,21.8471,21.8833,21.8471,21.8833,218500.0
2006-11-15 12:10:00,36.31,36.34,36.29,36.31,172800.0,21.8833,21.9014,21.8712,21.8833,172800.0
2006-11-15 12:20:00,36.31,36.32,36.21,36.22,124200.0,21.8833,21.8893,21.823,21.829,124200.0
2006-11-15 12:30:00,36.21,36.24,36.2,36.23,158100.0,21.823,21.8411,21.817,21.8351,158100.0
2006-11-15 12:40:00,36.23,36.27,36.22,36.25,105200.0,21.8351,21.8592,21.829,21.8471,105200.0
2006-11-15 12:50:00,36.25,36.27,36.23,36.26,102400.0,21.8471,21.8592,21.8351,21.8532,102400.0
2006-11-15 13:00:00,36.26,36.26,36.21,36.21,111500.0,21.8532,21.8532,21.823,21.823,111500.0
2006-11-15 13:10:00,36.22,36.22,36.16,36.17,116400.0,21.829,21.829,21.7929,21.7989,116400.0
2006-11-15 13:20:00,36.17,36.19,36.15,36.19,171000.0,21.7989,21.811,21.7869,21.811,171000.0
2006-11-15 13:30:00,36.18,36.2,36.18,36.2,121600.0,21.8049,21.817,21.8049,21.817,121600.0
2006-11-15 13:40:00,36.2,36.21,36.17,36.18,145100.0,21.817,21.823,21.7989,21.8049,145100.0
2006-11-15 13:50:00,36.18,36.23,36.16,36.21,306500.0,21.8049,21.8351,21.7929,21.823,306500.0
2006-11-15 14:00:00,36.21,36.24,36.14,36.22,508600.0,21.823,21.8411,21.7808,21.829,508600.0
2006-11-15 14:10:00,36.22,36.26,36.21,36.23,166700.0,21.829,21.8532,21.823,21.8351,166700.0
2006-11-15 14:20:00,36.23,36.24,36.15,36.15,245600.0,21.8351,21.8411,21.7869,21.7869,245600.0
2006-11-15 14:30:00,36.16,36.18,36.13,36.14,216200.0,21.7929,21.8049,21.7748,21.7808,216200.0
2006-11-15 14:40:00,36.14,36.19,36.12,36.18,278500.0,21.7808,21.811,21.7688,21.8049,278500.0
2006-11-15 14:50:00,36.19,36.2,36.14,36.19,173800.0,21.811,21.817,21.7808,21.811,173800.0
2006-11-15 15:00:00,36.18,36.23,36.17,36.22,209400.0,21.8049,21.8351,21.7989,21.829,209400.0
2006-11-15 15:10:00,36.23,36.25,36.21,36.22,236100.0,21.8351,21.8471,21.823,21.829,236100.0
2006-11-15 15:20:00,36.23,36.24,36.2,36.24,128100.0,21.8351,21.8411,21.817,21.8411,128100.0
2006-11-15 15:30:00,36.24,36.25,36.17,36.2,308100.0,21.8411,21.8471,21.7989,21.817,308100.0
2006-11-15 15:40:00,36.19,36.23,36.16,36.23,469900.0,21.811,21.8351,21.7929,21.8351,469900.0
2006-11-15 15:50:00,36.22,36.25,36.2,36.24,495600.0,21.829,21.8471,21.817,21.8411,495600.0
2006-11-16 09:30:00,36.61,36.61,36.48,36.5,502200.0,22.0641,22.0641,21.9857,21.9978,502200.0
2006-11-16 09:40:00,36.5,36.62,36.49,36.58,180900.0,21.9978,22.0701,21.9918,22.046,180900.0
2006-11-16 09:50:00,36.58,36.61,36.54,36.55,146400.0,22.046,22.0641,22.0219,22.0279,146400.0
2006-11-16 10:00:00,36.55,36.58,36.53,36.55,101400.0,22.0279,22.046,22.0159,22.0279,101400.0
2006-11-16 10:10:00,36.55,36.56,36.5,36.51,97800.0,22.0279,22.034,21.9978,22.0038,97800.0
2006-11-16 10:20:00,36.51,36.52,36.48,36.48,51400.0,22.0038,22.0098,21.9857,21.9857,51400.0
2006-11-16 10:30:00,36.48,36.48,36.43,36.43,98200.0,21.9857,21.9857,21.9556,21.9556,98200.0
2006-11-16 10:40:00,36.44,36.44,36.4,36.42,87800.0,21.9616,21.9616,21.9375,21.9496,87800.0
2006-11-16 10:50:00,36.4,36.42,36.39,36.41,98000.0,21.9375,21.9496,21.9315,21.9436,98000.0
2006-11-16 11:00:00,36.41,36.46,36.38,36.44,110100.0,21.9436,21.9737,21.9255,21.9616,110100.0
2006-11-16 11:10:00,36.45,36.45,36.39,36.39,72800.0,21.9677,21.9677,21.9315,21.9315,72800.0
2006-11-16 11:20:00,36.4,36.4,36.35,36.35,74200.0,21.9375,21.9375,21.9074,21.9074,74200.0
2006-11-16 11:30:00,36.35,36.39,36.35,36.36,90500.0,21.9074,21.9315,21.9074,21.9134,90500.0
2006-11-16 11:40:00,36.36,36.48,36.36,36.48,111500.0,21.9134,21.9857,21.9134,21.9857,111500.0
2006-11-16 11:50:00,36.48,36.48,36.38,36.4,184400.0,21.9857,21.9857,21.9255,21.9375,184400.0
2006-11-16 12:00:00,36.4,36.54,36.4,36.53,101100.0,21.9375,22.0219,21.9375,22.0159,101100.0
2006-11-16 12:10:00,36.52,36.53,36.46,36.47,48200.0,22.0098,22.0159,21.9737,21.9797,48200.0
2006-11-16 12:20:00,36.47,36.47,36.42,36.44,95500.0,21.9797,21.9797,21.9496,21.9616,95500.0
2006-11-16 12:30:00,36.45,36.45,36.42,36.43,58900.0,21.9677,21.9677,21.9496,21.9556,58900.0
2006-11-16 12:40:00,36.43,36.5,36.43,36.5,42800.0,21.9556,21.9978,21.9556,21.9978,42800.0
2006-11-16 12:50:00,36.49,36.51,36.47,36.48,55600.0,21.9918,22.0038,21.9797,21.9857,55600.0
2006-11-16 13:00:00,36.48,36.51,36.45,36.49,78000.0,21.9857,22.0038,21.9677,21.9918,78000.0
2006-11-16 13:10:00,36.5,36.5,36.48,36.5,24000.0,21.9978,21.9978,21.9857,21.9978,24000.0
2006-11-16 13:20:00,36.5,36.5,36.46,36.47,40900.0,21.9978,21.9978,21.9737,21.9797,40900.0
2006-11-16 13:30:00,36.47,36.53,36.46,36.52,156000.0,21.9797,22.0159,21.9737,22.0098,156000.0
2006-11-16 13:40:00,36.52,36.6,36.48,36.57,94000.0,22.0098,22.0581,21.9857,22.04,94000.0
2006-11-16 13:50:00,36.57,36.63,36.57,36.61,93200.0,22.04,22.0761,22.04,22.0641,93200.0
2006-11-16 14:00:00,36.6,36.61,36.52,36.54,96400.0,22.0581,22.0641,22.0098,22.0219,96400.0
2006-11-16 14:10:00,36.54,36.58,36.52,36.55,96200.0,22.0219,22.046,22.0098,22.0279,96200.0
2006-11-16 14:20:00,36.55,36.55,36.5,36.51,66600.0,22.0279,22.0279,21.9978,22.0038,66600.0
2006-11-16 14:30:00,36.51,36.53,36.5,36.52,79600.0,22.0038,22.0159,21.9978,22.0098,79600.0
2006-11-16 14:40:00,36.52,36.54,36.51,36.53,58800.0,22.0098,22.0219,22.0038,22.0159,58800.0
2006-11-16 14:50:00,36.54,36.54,36.5,36.52,66800.0,22.0219,22.0219,21.9978,22.0098,66800.0
2006-11-16 15:00:00,36.53,36.54,36.5,36.53,106500.0,22.0159,22.0219,21.9978,22.0159,106500.0
2006-11-16 15:10:00,36.53,36.61,36.53,36.58,146000.0,22.0159,22.0641,22.0159,22.046,146000.0
2006-11-16 15:20:00,36.58,36.62,36.57,36.59,128600.0,22.046,22.0701,22.04,22.052,128600.0
2006-11-16 15:30:00,36.59,36.61,36.53,36.56,170200.0,22.052,22.0641,22.0159,22.034,170200.0
2006-11-16 15:40:00,36.56,36.58,36.52,36.52,237600.0,22.034,22.046,22.0098,22.0098,237600.0
2006-11-16 15:50:00,36.53,36.54,36.49,36.5,414000.0,22.0159,22.0219,21.9918,21.9978,414000.0
2006-11-17 09:30:00,36.3,36.45,36.29,36.34,1694300.0,21.8773,21.9677,21.8712,21.9014,1694300.0
2006-11-17 09:40:00,36.33,36.39,36.33,36.38,171600.0,21.8953,21.9315,21.8953,21.9255,171600.0
2006-11-17 09:50:00,36.37,36.4,36.32,36.39,100000.0,21.9194,21.9375,21.8893,21.9315,100000.0
2006-11-17 10:00:00,36.4,36.4,36.34,36.34,90700.0,21.9375,21.9375,21.9014,21.9014,90700.0
2006-11-17 10:10:00,36.35,36.35,36.28,36.29,73400.0,21.9074,21.9074,21.8652,21.8712,73400.0
2006-11-17 10:20:00,36.3,36.31,36.29,36.3,80900.0,21.8773,21.8833,21.8712,21.8773,80900.0
2006-11-17 10:30:00,36.3,36.34,36.29,36.34,141900.0,21.8773,21.9014,21.8712,21.9014,141900.0
2006-11-17 10:40:00,36.33,36.39,36.33,36.38,115200.0,21.8953,21.9315,21.8953,21.9255,115200.0
2006-11-17 10:50:00,36.38,36.38,36.34,36.36,62200.0,21.9255,21.9255,21.9014,21.9134,62200.0
2006-11-17 11:00:00,36.36,36.41,36.36,36.4,127400.0,21.9134,21.9436,21.9134,21.9375,127400.0
2006-11-17 11:10:00,36.41,36.49,36.39,36.45,111000.0,21.9436,21.9918,21.9315,21.9677,111000.0
2006-11-17 11:20:00,36.45,36.5,36.45,36.48,79200.0,21.9677,21.9978,21.9677,21.9857,79200.0
2006-11-17 11:30:00,36.48,36.5,36.47,36.5,50400.0,21.9857,21.9978,21.9797,21.9978,50400.0
2006-11-17 11:40:00,36.5,36.5,36.48,36.48,38800.0,21.9978,21.9978,21.9857,21.9857,38800.0
2006-11-17 11:50:00,36.49,36.49,36.46,36.46,36300.0,21.9918,21.9918,21.9737,21.9737,36300.0
2006-11-17 12:00:00,36.47,36.49,36.45,36.49,46100.0,21.9797,21.9918,21.9677,21.9918,46100.0
2006-11-17 12:10:00,36.49,36.5,36.48,36.49,44700.0,21.9918,21.9978,21.9857,21.9918,44700.0
2006-11-17 12:20:00,36.48,36.49,36.44,36.45,47200.0,21.9857,21.9918,21.9616,21.9677,47200.0
2006-11-17 12:30:00,36.45,36.5,36.44,36.45,138300.0,21.9677,21.9978,21.9616,21.9677,138300.0
2006-11-17 12:40:00,36.45,36.45,36.4,36.4,686800.0,21.9677,21.9677,21.9375,21.9375,686800.0
2006-11-17 12:50:00,36.41,36.41,36.37,36.38,79400.0,21.9436,21.9436,21.9194,21.9255,79400.0
2006-11-17 13:00:00,36.38,36.39,36.36,36.38,79100.0,21.9255,21.9315,21.9134,21.9255,79100.0
2006-11-17 13:10:00,36.38,36.38,36.34,36.36,61400.0,21.9255,21.9255,21.9014,21.9134,61400.0
2006-11-17 13:20:00,36.35,36.36,36.34,36.34,53500.0,21.9074,21.9134,21.9014,21.9014,53500.0
2006-11-17 13:30:00,36.34,36.36,36.33,36.33,101100.0,21.9014,21.9134,21.8953,21.8953,101100.0
2006-11-17 13:40:00,36.33,36.34,36.29,36.29,65700.0,21.8953,21.9014,21.8712,21.8712,65700.0
2006-11-17 13:50:00,36.3,36.3,36.28,36.29,44600.0,21.8773,21.8773,21.8652,21.8712,44600.0
2006-11-17 14:00:00,36.28,36.29,36.27,36.28,69900.0,21.8652,21.8712,21.8592,21.8652,69900.0
2006-11-17 14:10:00,36.27,36.35,36.27,36.34,116600.0,21.8592,21.9074,21.8592,21.9014,116600.0
2006-11-17 14:20:00,36.34,36.35,36.33,36.33,33300.0,21.9014,21.9074,21.8953,21.8953,33300.0
2006-11-17 14:30:00,36.33,36.33,36.31,36.31,75800.0,21.8953,21.8953,21.8833,21.8833,75800.0
2006-11-17 14:40:00,36.3,36.4,36.3,36.38,98700.0,21.8773,21.9375,21.8773,21.9255,98700.0
2006-11-17 14:50:00,36.38,36.39,36.35,36.36,2206000.0,21.9255,21.9315,21.9074,21.9134,2206000.0
2006-11-17 15:00:00,36.37,36.38,36.35,36.37,115200.0,21.9194,21.9255,21.9074,21.9194,115200.0
2006-11-17 15:10:00,36.37,36.38,36.3,36.31,99900.0,21.9194,21.9255,21.8773,21.8833,99900.0
2006-11-17 15:20:00,36.32,36.35,36.31,36.32,75500.0,21.8893,21.9074,21.8833,21.8893,75500.0
2006-11-17 15:30:00,36.32,36.35,36.32,36.33,101700.0,21.8893,21.9074,21.8893,21.8953,101700.0
2006-11-17 15:40:00,36.32,36.35,36.3,36.32,317000.0,21.8893,21.9074,21.8773,21.8893,317000.0
2006-11-17 15:50:00,36.32,36.33,36.26,36.26,622600.0,21.8893,21.8953,21.8532,21.8532,622600.0
2006-11-20 09:30:00,36.27,36.31,36.06,36.07,376900.0,21.8592,21.8833,21.7326,21.7386,376900.0
2006-11-20 09:40:00,36.07,36.2,36.06,36.19,165000.0,21.7386,21.817,21.7326,21.811,165000.0
2006-11-20 09:50:00,36.19,36.19,36.11,36.13,249100.0,21.811,21.811,21.7628,21.7748,249100.0
2006-11-20 10:00:00,36.12,36.16,36.08,36.1,274000.0,21.7688,21.7929,21.7447,21.7567,274000.0
2006-11-20 10:10:00,36.1,36.12,36.04,36.11,118300.0,21.7567,21.7688,21.7206,21.7628,118300.0
2006-11-20 10:20:00,36.12,36.12,36.06,36.09,106000.0,21.7688,21.7688,21.7326,21.7507,106000.0
2006-11-20 10:30:00,36.09,36.18,36.08,36.17,108200.0,21.7507,21.8049,21.7447,21.7989,108200.0
2006-11-20 10:40:00,36.18,36.22,36.15,36.17,143800.0,21.8049,21.829,21.7869,21.7989,143800.0
2006-11-20 10:50:00,36.17,36.17,36.12,36.15,141200.0,21.7989,21.7989,21.7688,21.7869,141200.0
2006-11-20 11:00:00,36.15,36.19,36.13,36.14,87800.0,21.7869,21.811,21.7748,21.7808,87800.0
2006-11-20 11:10:00,36.14,36.14,36.07,36.11,102500.0,21.7808,21.7808,21.7386,21.7628,102500.0
2006-11-20 11:20:00,36.1,36.14,36.07,36.12,82200.0,21.7567,21.7808,21.7386,21.7688,82200.0
2006-11-20 11:30:00,36.11,36.14,36.09,36.1,51200.0,21.7628,21.7808,21.7507,21.7567,51200.0
2006-11-20 11:40:00,36.1,36.12,36.07,36.08,74300.0,21.7567,21.7688,21.7386,21.7447,74300.0
2006-11-20 11:50:00,36.09,36.14,36.09,36.14,90500.0,21.7507,21.7808,21.7507,21.7808,90500.0
2006-11-20 12:00:00,36.14,36.15,36.11,36.12,49700.0,21.7808,21.7869,21.7628,21.7688,49700.0
2006-11-20 12:10:00,36.12,36.13,36.1,36.1,36900.0,21.7688,21.7748,21.7567,21.7567,36900.0
2006-11-20 12:20:00,36.11,36.11,36.07,36.11,99200.0,21.7628,21.7628,21.7386,21.7628,99200.0
2006-11-20 12:30:00,36.1,36.14,36.07,36.14,74300.0,21.7567,21.7808,21.7386,21.7808,74300.0
2006-11-20 12:40:00,36.14,36.15,36.13,36.14,54000.0,21.7808,21.7869,21.7748,21.7808,54000.0
2006-11-20 12:50:00,36.14,36.15,36.11,36.14,69900.0,21.7808,21.7869,21.7628,21.7808,69900.0
2006-11-20 13:00:00,36.13,36.15,36.13,36.15,47400.0,21.7748,21.7869,21.7748,21.7869,47400.0
2006-11-20 13:10:00,36.14,36.17,36.12,36.14,67600.0,21.7808,21.7989,21.7688,21.7808,67600.0
2006-11-20 13:20:00,36.14,36.18,36.13,36.17,44200.0,21.7808,21.8049,21.7748,21.7989,44200.0
2006-11-20 13:30:00,36.17,36.17,36.13,36.15,54600.0,21.7989,21.7989,21.7748,21.7869,54600.0
2006-11-20 13:40:00,36.14,36.15,36.13,36.15,36000.0,21.7808,21.7869,21.7748,21.7869,36000.0
2006-11-20 13:50:00,36.15,36.16,36.12,36.13,54700.0,21.7869,21.7929,21.7688,21.7748,54700.0
2006-11-20 14:00:00,36.13,36.17,36.12,36.13,70500.0,21.7748,21.7989,21.7688,21.7748,70500.0
2006-11-20 14:10:00,36.13,36.13,36.1,36.1,54400.0,21.7748,21.7748,21.7567,21.7567,54400.0
2006-11-20 14:20:00,36.1,36.11,36.05,36.06,130800.0,21.7567,21.7628,21.7266,21.7326,130800.0
2006-11-20 14:30:00,36.06,36.11,36.05,36.1,133800.0,21.7326,21.7628,21.7266,21.7567,133800.0
2006-11-20 14:40:00,36.11,36.11,36.04,36.09,91700.0,21.7628,21.7628,21.7206,21.7507,91700.0
2006-11-20 14:50:00,36.08,36.13,36.08,36.12,108900.0,21.7447,21.7748,21.7447,21.7688,108900.0
2006-11-20 15:00:00,36.12,36.14,36.09,36.09,93000.0,21.7688,21.7808,21.7507,21.7507,93000.0
2006-11-20 15:10:00,36.09,36.13,36.09,36.13,106100.0,21.7507,21.7748,21.7507,21.7748,106100.0
2006-11-20 15:20:00,36.12,36.13,36.05,36.1,213900.0,21.7688,21.7748,21.7266,21.7567,213900.0
2006-11-20 15:30:00,36.1,36.14,36.1,36.12,142200.0,21.7567,21.7808,21.7567,21.7688,142200.0
2006-11-20 15:40:00,36.13,36.15,36.1,36.14,221600.0,21.7748,21.7869,21.7567,21.7808,221600.0
2006-11-20 15:50:00,36.15,36.18,36.14,36.18,238300.0,21.7869,21.8049,21.7808,21.8049,238300.0
2006-11-21 09:30:00,36.16,36.2,36.12,36.16,199200.0,21.7929,21.817,21.7688,21.7929,199200.0
2006-11-21 09:40:00,36.15,36.19,36.08,36.08,86200.0,21.7869,21.811,21.7447,21.7447,86200.0
2006-11-21 09:50:00,36.08,36.12,36.05,36.06,104700.0,21.7447,21.7688,21.7266,21.7326,104700.0
2006-11-21 10:00:00,36.06,36.13,36.06,36.1,80000.0,21.7326,21.7748,21.7326,21.7567,80000.0
2006-11-21 10:10:00,36.1,36.13,36.09,36.11,79500.0,21.7567,21.7748,21.7507,21.7628,79500.0
2006-11-21 10:20:00,36.1,36.13,36.06,36.07,79900.0,21.7567,21.7748,21.7326,21.7386,79900.0
2006-11-21 10:30:00,36.07,36.09,36.01,36.01,123700.0,21.7386,21.7507,21.7025,21.7025,123700.0
2006-11-21 10:40:00,36.01,36.06,36.0,36.0,141100.0,21.7025,21.7326,21.6965,21.6965,141100.0
2006-11-21 10:50:00,36.0,36.03,36.0,36.03,119100.0,21.6965,21.7145,21.6965,21.7145,119100.0
2006-11-21 11:00:00,36.03,36.04,36.0,36.01,56400.0,21.7145,21.7206,21.6965,21.7025,56400.0
2006-11-21 11:10:00,36.01,36.02,35.96,35.96,115900.0,21.7025,21.7085,21.6723,21.6723,115900.0
2006-11-21 11:20:00,35.97,36.01,35.9,35.99,290600.0,21.6784,21.7025,21.6362,21.6904,290600.0
2006-11-21 11:30:00,35.98,36.02,35.93,35.93,269600.0,21.6844,21.7085,21.6543,21.6543,269600.0
2006-11-21 11:40:00,35.93,35.98,35.9,35.96,254100.0,21.6543,21.6844,21.6362,21.6723,254100.0
2006-11-21 11:50:00,35.96,35.96,35.91,35.92,91300.0,21.6723,21.6723,21.6422,21.6482,91300.0
2006-11-21 12:00:00,35.92,35.96,35.92,35.95,83200.0,21.6482,21.6723,21.6482,21.6663,83200.0
2006-11-21 12:10:00,35.96,35.96,35.93,35.94,139300.0,21.6723,21.6723,21.6543,21.6603,139300.0
2006-11-21 12:20:00,35.94,35.96,35.92,35.93,117900.0,21.6603,21.6723,21.6482,21.6543,117900.0
2006-11-21 12:30:00,35.93,35.93,35.9,35.91,129100.0,21.6543,21.6543,21.6362,21.6422,129100.0
2006-11-21 12:40:00,35.91,35.94,35.9,35.91,90000.0,21.6422,21.6603,21.6362,21.6422,90000.0
2006-11-21 12:50:00,35.91,35.92,35.88,35.89,107500.0,21.6422,21.6482,21.6241,21.6302,107500.0
2006-11-21 13:00:00,35.89,35.9,35.86,35.88,119000.0,21.6302,21.6362,21.6121,21.6241,119000.0
2006-11-21 13:10:00,35.88,35.91,35.87,35.88,68800.0,21.6241,21.6422,21.6181,21.6241,68800.0
2006-11-21 13:20:00,35.88,35.89,35.85,35.87,111400.0,21.6241,21.6302,21.6061,21.6181,111400.0
2006-11-21 13:30:00,35.87,35.89,35.83,35.84,133200.0,21.6181,21.6302,21.594,21.6,133200.0
2006-11-21 13:40:00,35.84,35.86,35.83,35.85,130200.0,21.6,21.6121,21.594,21.6061,130200.0
2006-11-21 13:50:00,35.84,35.88,35.81,35.83,88200.0,21.6,21.6241,21.5819,21.594,88200.0
2006-11-21 14:00:00,35.83,35.85,35.82,35.83,313300.0,21.594,21.6061,21.588,21.594,313300.0
2006-11-21 14:10:00,35.83,35.85,35.8,35.8,109400.0,21.594,21.6061,21.5759,21.5759,109400.0
2006-11-21 14:20:00,35.8,35.83,35.79,35.8,101200.0,21.5759,21.594,21.5699,21.5759,101200.0
2006-11-21 14:30:00,35.8,35.82,35.78,35.8,147200.0,21.5759,21.588,21.5639,21.5759,147200.0
2006-11-21 14:40:00,35.8,35.81,35.78,35.8,121600.0,21.5759,21.5819,21.5639,21.5759,121600.0
2006-11-21 14:50:00,35.81,35.81,35.78,35.8,185100.0,21.5819,21.5819,21.5639,21.5759,185100.0
2006-11-21 15:00:00,35.78,35.82,35.78,35.79,116100.0,21.5639,21.588,21.5639,21.5699,116100.0
2006-11-21 15:10:00,35.79,35.82,35.79,35.81,200100.0,21.5699,21.588,21.5699,21.5819,200100.0
2006-11-21 15:20:00,35.81,35.81,35.78,35.79,204100.0,21.5819,21.5819,21.5639,21.5699,204100.0
2006-11-21 15:30:00,35.79,35.81,35.77,35.79,264600.0,21.5699,21.5819,21.5578,21.5699,264600.0
2006-11-21 15:40:00,35.79,35.82,35.77,35.82,324000.0,21.5699,21.588,21.5578,21.588,324000.0
2006-11-21 15:50:00,35.81,35.86,35.8,35.8,514900.0,21.5819,21.6121,21.5759,21.5759,514900.0
2006-11-22 09:30:00,35.66,35.82,35.65,35.8,370300.0,21.4915,21.588,21.4855,21.5759,370300.0
2006-11-22 09:40:00,35.8,35.82,35.75,35.76,216200.0,21.5759,21.588,21.5458,21.5518,216200.0
2006-11-22 09:50:00,35.77,35.77,35.69,35.71,186100.0,21.5578,21.5578,21.5096,21.5217,186100.0
2006-11-22 10:00:00,35.7,35.73,35.65,35.68,162700.0,21.5157,21.5337,21.4855,21.5036,162700.0
2006-11-22 10:10:00,35.69,35.7,35.65,35.67,189900.0,21.5096,21.5157,21.4855,21.4976,189900.0
2006-11-22 10:20:00,35.67,35.7,35.65,35.66,196900.0,21.4976,21.5157,21.4855,21.4915,196900.0
2006-11-22 10:30:00,35.65,35.7,35.64,35.68,185100.0,21.4855,21.5157,21.4795,21.5036,185100.0
2006-11-22 10:40:00,35.67,35.69,35.64,35.65,210500.0,21.4976,21.5096,21.4795,21.4855,210500.0
2006-11-22 10:50:00,35.65,35.66,35.6,35.63,172300.0,21.4855,21.4915,21.4554,21.4735,172300.0
2006-11-22 11:00:00,35.63,35.65,35.59,35.6,201400.0,21.4735,21.4855,21.4494,21.4554,201400.0
2006-11-22 11:10:00,35.62,35.62,35.58,35.59,126200.0,21.4674,21.4674,21.4433,21.4494,126200.0
2006-11-22 11:20:00,35.58,35.6,35.55,35.56,119300.0,21.4433,21.4554,21.4253,21.4313,119300.0
2006-11-22 11:30:00,35.56,35.57,35.53,35.55,160000.0,21.4313,21.4373,21.4132,21.4253,160000.0
2006-11-22 11:40:00,35.55,35.58,35.54,35.54,91000.0,21.4253,21.4433,21.4192,21.4192,91000.0
2006-11-22 11:50:00,35.54,35.55,35.52,35.53,110600.0,21.4192,21.4253,21.4072,21.4132,110600.0
2006-11-22 12:00:00,35.52,35.53,35.49,35.52,322800.0,21.4072,21.4132,21.3891,21.4072,322800.0
2006-11-22 12:10:00,35.52,35.56,35.51,35.55,191100.0,21.4072,21.4313,21.4011,21.4253,191100.0
2006-11-22 12:20:00,35.55,35.56,35.51,35.56,122600.0,21.4253,21.4313,21.4011,21.4313,122600.0
2006-11-22 12:30:00,35.55,35.57,35.53,35.55,177800.0,21.4253,21.4373,21.4132,21.4253,177800.0
2006-11-22 12:40:00,35.55,35.55,35.52,35.55,102800.0,21.4253,21.4253,21.4072,21.4253,102800.0
2006-11-22 12:50:00,35.55,35.57,35.54,35.56,96200.0,21.4253,21.4373,21.4192,21.4313,96200.0
2006-11-22 13:00:00,35.56,35.57,35.54,35.55,211500.0,21.4313,21.4373,21.4192,21.4253,211500.0
2006-11-22 13:10:00,35.55,35.56,35.54,35.56,203900.0,21.4253,21.4313,21.4192,21.4313,203900.0
2006-11-22 13:20:00,35.55,35.56,35.5,35.5,325300.0,21.4253,21.4313,21.3951,21.3951,325300.0
2006-11-22 13:30:00,35.5,35.51,35.45,35.48,1175400.0,21.3951,21.4011,21.365,21.3831,1175400.0
2006-11-22 13:40:00,35.48,35.5,35.43,35.44,195700.0,21.3831,21.3951,21.3529,21.359,195700.0
2006-11-22 13:50:00,35.43,35.46,35.43,35.44,183600.0,21.3529,21.371,21.3529,21.359,183600.0
2006-11-22 14:00:00,35.45,35.47,35.44,35.45,178600.0,21.365,21.377,21.359,21.365,178600.0
2006-11-22 14:10:00,35.46,35.48,35.43,35.44,183900.0,21.371,21.3831,21.3529,21.359,183900.0
2006-11-22 14:20:00,35.44,35.47,35.43,35.46,146900.0,21.359,21.377,21.3529,21.371,146900.0
2006-11-22 14:30:00,35.45,35.47,35.45,35.46,122300.0,21.365,21.377,21.365,21.371,122300.0
2006-11-22 14:40:00,35.46,35.52,35.44,35.47,284100.0,21.371,21.4072,21.359,21.377,284100.0
2006-11-22 14:50:00,35.48,35.48,35.44,35.47,335600.0,21.3831,21.3831,21.359,21.377,335600.0
2006-11-22 15:00:00,35.46,35.47,35.41,35.44,296600.0,21.371,21.377,21.3409,21.359,296600.0
2006-11-22 15:10:00,35.44,35.46,35.42,35.44,235000.0,21.359,21.371,21.3469,21.359,235000.0
2006-11-22 15:20:00,35.44,35.46,35.42,35.44,147800.0,21.359,21.371,21.3469,21.359,147800.0
2006-11-22 15:30:00,35.44,35.47,35.43,35.46,268600.0,21.359,21.377,21.3529,21.371,268600.0
2006-11-22 15:40:00,35.45,35.51,35.45,35.51,236800.0,21.365,21.4011,21.365,21.4011,236800.0
2006-11-22 15:50:00,35.51,35.52,35.48,35.49,246000.0,21.4011,21.4072,21.3831,21.3891,246000.0
2006-11-24 09:30:00,35.34,35.38,35.28,35.32,209400.0,21.2987,21.3228,21.2625,21.2866,209400.0
2006-11-24 09:40:00,35.32,35.4,35.29,35.4,202000.0,21.2866,21.3348,21.2686,21.3348,202000.0
2006-11-24 09:50:00,35.39,35.43,35.37,35.41,182000.0,21.3288,21.3529,21.3168,21.3409,182000.0
2006-11-24 10:00:00,35.4,35.42,35.35,35.38,103900.0,21.3348,21.3469,21.3047,21.3228,103900.0
2006-11-24 10:10:00,35.38,35.4,35.38,35.39,108200.0,21.3228,21.3348,21.3228,21.3288,108200.0
2006-11-24 10:20:00,35.39,35.47,35.37,35.46,202800.0,21.3288,21.377,21.3168,21.371,202800.0
2006-11-24 10:30:00,35.45,35.47,35.42,35.47,167900.0,21.365,21.377,21.3469,21.377,167900.0
2006-11-24 10:40:00,35.46,35.49,35.45,35.47,146800.0,21.371,21.3891,21.365,21.377,146800.0
2006-11-24 10:50:00,35.47,35.56,35.47,35.56,218200.0,21.377,21.4313,21.377,21.4313,218200.0
2006-11-24 11:00:00,35.55,35.56,35.53,35.56,98000.0,21.4253,21.4313,21.4132,21.4313,98000.0
2006-11-24 11:10:00,35.56,35.64,35.55,35.63,165100.0,21.4313,21.4795,21.4253,21.4735,165100.0
2006-11-24 11:20:00,35.62,35.64,35.61,35.62,117700.0,21.4674,21.4795,21.4614,21.4674,117700.0
2006-11-24 11:30:00,35.62,35.64,35.56,35.59,109700.0,21.4674,21.4795,21.4313,21.4494,109700.0
2006-11-24 11:40:00,35.58,35.6,35.56,35.57,123000.0,21.4433,21.4554,21.4313,21.4373,123000.0
2006-11-24 11:50:00,35.56,35.61,35.55,35.6,108600.0,21.4313,21.4614,21.4253,21.4554,108600.0
2006-11-24 12:00:00,35.6,35.66,35.6,35.65,129100.0,21.4554,21.4915,21.4554,21.4855,129100.0
2006-11-24 12:10:00,35.65,35.68,35.64,35.66,89600.0,21.4855,21.5036,21.4795,21.4915,89600.0
2006-11-24 12:20:00,35.66,35.7,35.66,35.7,163300.0,21.4915,21.5157,21.4915,21.5157,163300.0
2006-11-24 12:30:00,35.69,35.73,35.69,35.72,261300.0,21.5096,21.5337,21.5096,21.5277,261300.0
2006-11-24 12:40:00,35.72,35.72,35.62,35.62,223000.0,21.5277,21.5277,21.4674,21.4674,223000.0
2006-11-24 12:50:00,35.63,35.63,35.59,35.6,249200.0,21.4735,21.4735,21.4494,21.4554,249200.0
2006-11-24 13:00:00,35.61,35.61,35.57,35.57,180400.0,21.4614,21.4614,21.4373,21.4373,180400.0
2006-11-24 13:10:00,35.57,35.57,35.57,35.57,600.0,21.4373,21.4373,21.4373,21.4373,600.0
2006-11-24 13:20:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:30:00,35.57,35.57,35.57,35.57,0.0,21.4373,21.4373,21.4373,21.4373,0.0
2006-11-24 13:40:00,35.89,35.89,35.89,35.89,100.0,21.6302,21.6302,21.6302,21.6302,100.0
2006-11-24 13:50:00,35.85,35.85,35.85,35.85,100.0,21.6061,21.6061,21.6061,21.6061,100.0
2006-11-24 14:00:00,35.85,35.85,35.85,35.85,100.0,21.6061,21.6061,21.6061,21.6061,100.0
2006-11-24 14:10:00,35.83,35.83,35.83,35.83,100.0,21.594,21.594,21.594,21.594,100.0
2006-11-24 14:20:00,35.83,35.83,35.83,35.83,100.0,21.594,21.594,21.594,21.594,100.0
2006-11-24 14:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:40:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 14:50:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:00:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:10:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:20:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:30:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:40:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-24 15:50:00,35.83,35.83,35.83,35.83,0.0,21.594,21.594,21.594,21.594,0.0
2006-11-27 09:30:00,35.46,35.57,35.41,35.42,342800.0,21.371,21.4373,21.3409,21.3469,342800.0
2006-11-27 09:40:00,35.41,35.42,35.27,35.27,279700.0,21.3409,21.3469,21.2565,21.2565,279700.0
2006-11-27 09:50:00,35.27,35.29,35.25,35.26,284300.0,21.2565,21.2686,21.2444,21.2505,284300.0
2006-11-27 10:00:00,35.26,35.3,35.19,35.29,346800.0,21.2505,21.2746,21.2083,21.2686,346800.0
2006-11-27 10:10:00,35.29,35.32,35.21,35.25,277400.0,21.2686,21.2866,21.2203,21.2444,277400.0
2006-11-27 10:20:00,35.26,35.3,35.24,35.27,231700.0,21.2505,21.2746,21.2384,21.2565,231700.0
2006-11-27 10:30:00,35.27,35.29,35.26,35.26,177900.0,21.2565,21.2686,21.2505,21.2505,177900.0
2006-11-27 10:40:00,35.27,35.3,35.26,35.28,210300.0,21.2565,21.2746,21.2505,21.2625,210300.0
2006-11-27 10:50:00,35.27,35.34,35.27,35.34,113700.0,21.2565,21.2987,21.2565,21.2987,113700.0
2006-11-27 11:00:00,35.33,35.41,35.33,35.37,196100.0,21.2927,21.3409,21.2927,21.3168,196100.0
2006-11-27 11:10:00,35.37,35.37,35.26,35.29,189400.0,21.3168,21.3168,21.2505,21.2686,189400.0
2006-11-27 11:20:00,35.3,35.3,35.22,35.23,171300.0,21.2746,21.2746,21.2264,21.2324,171300.0
2006-11-27 11:30:00,35.22,35.33,35.22,35.3,216000.0,21.2264,21.2927,21.2264,21.2746,216000.0
2006-11-27 11:40:00,35.31,35.33,35.28,35.31,312900.0,21.2806,21.2927,21.2625,21.2806,312900.0
2006-11-27 11:50:00,35.3,35.32,35.26,35.27,120500.0,21.2746,21.2866,21.2505,21.2565,120500.0
2006-11-27 12:00:00,35.27,35.28,35.25,35.28,169400.0,21.2565,21.2625,21.2444,21.2625,169400.0
2006-11-27 12:10:00,35.28,35.28,35.24,35.25,224500.0,21.2625,21.2625,21.2384,21.2444,224500.0
2006-11-27 12:20:00,35.24,35.27,35.24,35.25,176800.0,21.2384,21.2565,21.2384,21.2444,176800.0
2006-11-27 12:30:00,35.25,35.25,35.19,35.2,168600.0,21.2444,21.2444,21.2083,21.2143,168600.0
2006-11-27 12:40:00,35.2,35.21,35.18,35.2,157000.0,21.2143,21.2203,21.2023,21.2143,157000.0
2006-11-27 12:50:00,35.2,35.2,35.18,35.19,89400.0,21.2143,21.2143,21.2023,21.2083,89400.0
2006-11-27 13:00:00,35.19,35.22,35.17,35.2,240000.0,21.2083,21.2264,21.1962,21.2143,240000.0
2006-11-27 13:10:00,35.21,35.27,35.18,35.26,199400.0,21.2203,21.2565,21.2023,21.2505,199400.0
2006-11-27 13:20:00,35.26,35.28,35.24,35.27,302600.0,21.2505,21.2625,21.2384,21.2565,302600.0
2006-11-27 13:30:00,35.28,35.32,35.28,35.3,324100.0,21.2625,21.2866,21.2625,21.2746,324100.0
2006-11-27 13:40:00,35.29,35.32,35.29,35.3,183800.0,21.2686,21.2866,21.2686,21.2746,183800.0
2006-11-27 13:50:00,35.3,35.35,35.29,35.34,189900.0,21.2746,21.3047,21.2686,21.2987,189900.0
2006-11-27 14:00:00,35.34,35.35,35.23,35.24,314300.0,21.2987,21.3047,21.2324,21.2384,314300.0
2006-11-27 14:10:00,35.24,35.25,35.18,35.19,248100.0,21.2384,21.2444,21.2023,21.2083,248100.0
2006-11-27 14:20:00,35.19,35.21,35.16,35.2,235600.0,21.2083,21.2203,21.1902,21.2143,235600.0
2006-11-27 14:30:00,35.2,35.2,35.16,35.19,182900.0,21.2143,21.2143,21.1902,21.2083,182900.0
2006-11-27 14:40:00,35.19,35.2,35.17,35.2,152200.0,21.2083,21.2143,21.1962,21.2143,152200.0
2006-11-27 14:50:00,35.2,35.23,35.19,35.21,413900.0,21.2143,21.2324,21.2083,21.2203,413900.0
2006-11-27 15:00:00,35.21,35.26,35.2,35.22,586600.0,21.2203,21.2505,21.2143,21.2264,586600.0
2006-11-27 15:10:00,35.22,35.22,35.16,35.2,292200.0,21.2264,21.2264,21.1902,21.2143,292200.0
2006-11-27 15:20:00,35.21,35.24,35.19,35.2,287000.0,21.2203,21.2384,21.2083,21.2143,287000.0
2006-11-27 15:30:00,35.2,35.23,35.2,35.21,234300.0,21.2143,21.2324,21.2143,21.2203,234300.0
2006-11-27 15:40:00,35.21,35.21,35.16,35.16,359400.0,21.2203,21.2203,21.1902,21.1902,359400.0
2006-11-27 15:50:00,35.16,35.21,35.15,35.21,434900.0,21.1902,21.2203,21.1842,21.2203,434900.0
2006-11-28 09:30:00,35.11,35.12,34.96,34.96,591800.0,21.1601,21.1661,21.0697,21.0697,591800.0
2006-11-28 09:40:00,34.96,34.98,34.9,34.92,588000.0,21.0697,21.0817,21.0335,21.0456,588000.0
2006-11-28 09:50:00,34.92,35.0,34.9,35.0,229800.0,21.0456,21.0938,21.0335,21.0938,229800.0
2006-11-28 10:00:00,34.99,35.08,34.96,34.98,393900.0,21.0877,21.142,21.0697,21.0817,393900.0
2006-11-28 10:10:00,34.98,35.01,34.91,34.98,491500.0,21.0817,21.0998,21.0395,21.0817,491500.0
2006-11-28 10:20:00,34.98,35.06,34.98,35.04,366400.0,21.0817,21.1299,21.0817,21.1179,366400.0
2006-11-28 10:30:00,35.04,35.15,35.02,35.13,202400.0,21.1179,21.1842,21.1058,21.1721,202400.0
2006-11-28 10:40:00,35.13,35.13,35.08,35.11,202900.0,21.1721,21.1721,21.142,21.1601,202900.0
2006-11-28 10:50:00,35.11,35.12,35.0,35.02,164300.0,21.1601,21.1661,21.0938,21.1058,164300.0
2006-11-28 11:00:00,35.01,35.04,34.97,34.99,146500.0,21.0998,21.1179,21.0757,21.0877,146500.0
2006-11-28 11:10:00,34.99,35.02,34.95,34.98,378300.0,21.0877,21.1058,21.0636,21.0817,378300.0
2006-11-28 11:20:00,34.98,35.0,34.95,34.96,154200.0,21.0817,21.0938,21.0636,21.0697,154200.0
2006-11-28 11:30:00,34.97,35.04,34.96,35.03,134000.0,21.0757,21.1179,21.0697,21.1119,134000.0
2006-11-28 11:40:00,35.04,35.07,35.01,35.02,193200.0,21.1179,21.136,21.0998,21.1058,193200.0
2006-11-28 11:50:00,35.03,35.05,35.01,35.01,87300.0,21.1119,21.1239,21.0998,21.0998,87300.0
2006-11-28 12:00:00,35.02,35.06,35.0,35.03,137200.0,21.1058,21.1299,21.0938,21.1119,137200.0
2006-11-28 12:10:00,35.04,35.07,35.01,35.02,88700.0,21.1179,21.136,21.0998,21.1058,88700.0
2006-11-28 12:20:00,35.03,35.03,35.0,35.0,242800.0,21.1119,21.1119,21.0938,21.0938,242800.0
2006-11-28 12:30:00,35.0,35.02,34.95,35.0,344500.0,21.0938,21.1058,21.0636,21.0938,344500.0
2006-11-28 12:40:00,35.0,35.03,34.97,35.03,178500.0,21.0938,21.1119,21.0757,21.1119,178500.0
2006-11-28 12:50:00,35.04,35.07,34.96,35.01,151900.0,21.1179,21.136,21.0697,21.0998,151900.0
2006-11-28 13:00:00,35.01,35.13,35.0,35.11,185200.0,21.0998,21.1721,21.0938,21.1601,185200.0
2006-11-28 13:10:00,35.1,35.15,35.06,35.06,159900.0,21.154,21.1842,21.1299,21.1299,159900.0
2006-11-28 13:20:00,35.06,35.09,34.96,35.04,196300.0,21.1299,21.148,21.0697,21.1179,196300.0
2006-11-28 13:30:00,35.03,35.11,35.03,35.1,138600.0,21.1119,21.1601,21.1119,21.154,138600.0
2006-11-28 13:40:00,35.1,35.15,35.07,35.11,193200.0,21.154,21.1842,21.136,21.1601,193200.0
2006-11-28 13:50:00,35.11,35.13,35.09,35.1,75800.0,21.1601,21.1721,21.148,21.154,75800.0
2006-11-28 14:00:00,35.11,35.15,35.08,35.09,320700.0,21.1601,21.1842,21.142,21.148,320700.0
2006-11-28 14:10:00,35.09,35.12,35.03,35.05,249600.0,21.148,21.1661,21.1119,21.1239,249600.0
2006-11-28 14:20:00,35.04,35.09,35.03,35.07,171200.0,21.1179,21.148,21.1119,21.136,171200.0
2006-11-28 14:30:00,35.08,35.09,35.06,35.07,101100.0,21.142,21.148,21.1299,21.136,101100.0
2006-11-28 14:40:00,35.06,35.06,35.01,35.02,125400.0,21.1299,21.1299,21.0998,21.1058,125400.0
2006-11-28 14:50:00,35.02,35.03,34.98,35.0,208500.0,21.1058,21.1119,21.0817,21.0938,208500.0
2006-11-28 15:00:00,34.99,35.02,34.97,35.01,246800.0,21.0877,21.1058,21.0757,21.0998,246800.0
2006-11-28 15:10:00,35.01,35.1,35.0,35.09,181300.0,21.0998,21.154,21.0938,21.148,181300.0
2006-11-28 15:20:00,35.09,35.13,35.03,35.05,194300.0,21.148,21.1721,21.1119,21.1239,194300.0
2006-11-28 15:30:00,35.05,35.11,35.04,35.1,149400.0,21.1239,21.1601,21.1179,21.154,149400.0
2006-11-28 15:40:00,35.11,35.15,35.1,35.14,218500.0,21.1601,21.1842,21.154,21.1782,218500.0
2006-11-28 15:50:00,35.14,35.14,35.06,35.09,261600.0,21.1782,21.1782,21.1299,21.148,261600.0
2006-11-29 09:30:00,35.16,35.23,35.15,35.21,232600.0,21.1902,21.2324,21.1842,21.2203,232600.0
2006-11-29 09:40:00,35.2,35.27,35.19,35.27,128500.0,21.2143,21.2565,21.2083,21.2565,128500.0
2006-11-29 09:50:00,35.27,35.32,35.26,35.3,127100.0,21.2565,21.2866,21.2505,21.2746,127100.0
2006-11-29 10:00:00,35.29,35.34,35.24,35.34,252700.0,21.2686,21.2987,21.2384,21.2987,252700.0
2006-11-29 10:10:00,35.34,35.37,35.3,35.31,242000.0,21.2987,21.3168,21.2746,21.2806,242000.0
2006-11-29 10:20:00,35.31,35.35,35.3,35.31,91400.0,21.2806,21.3047,21.2746,21.2806,91400.0
2006-11-29 10:30:00,35.3,35.31,35.24,35.24,177800.0,21.2746,21.2806,21.2384,21.2384,177800.0
2006-11-29 10:40:00,35.24,35.38,35.23,35.38,365800.0,21.2384,21.3228,21.2324,21.3228,365800.0
2006-11-29 10:50:00,35.38,35.4,35.3,35.36,122400.0,21.3228,21.3348,21.2746,21.3107,122400.0
2006-11-29 11:00:00,35.37,35.5,35.37,35.43,190200.0,21.3168,21.3951,21.3168,21.3529,190200.0
2006-11-29 11:10:00,35.43,35.46,35.4,35.45,196900.0,21.3529,21.371,21.3348,21.365,196900.0
2006-11-29 11:20:00,35.44,35.45,35.39,35.4,67400.0,21.359,21.365,21.3288,21.3348,67400.0
2006-11-29 11:30:00,35.4,35.42,35.39,35.4,58600.0,21.3348,21.3469,21.3288,21.3348,58600.0
2006-11-29 11:40:00,35.4,35.43,35.4,35.42,55000.0,21.3348,21.3529,21.3348,21.3469,55000.0
2006-11-29 11:50:00,35.41,35.43,35.41,35.41,27500.0,21.3409,21.3529,21.3409,21.3409,27500.0
2006-11-29 12:00:00,35.41,35.42,35.4,35.41,41200.0,21.3409,21.3469,21.3348,21.3409,41200.0
2006-11-29 12:10:00,35.42,35.43,35.41,35.42,43300.0,21.3469,21.3529,21.3409,21.3469,43300.0
2006-11-29 12:20:00,35.43,35.43,35.31,35.35,205800.0,21.3529,21.3529,21.2806,21.3047,205800.0
2006-11-29 12:30:00,35.35,35.41,35.34,35.4,115000.0,21.3047,21.3409,21.2987,21.3348,115000.0
2006-11-29 12:40:00,35.4,35.42,35.4,35.4,146600.0,21.3348,21.3469,21.3348,21.3348,146600.0
2006-11-29 12:50:00,35.41,35.42,35.4,35.41,51200.0,21.3409,21.3469,21.3348,21.3409,51200.0
2006-11-29 13:00:00,35.41,35.42,35.4,35.42,91400.0,21.3409,21.3469,21.3348,21.3469,91400.0
2006-11-29 13:10:00,35.41,35.43,35.4,35.41,125200.0,21.3409,21.3529,21.3348,21.3409,125200.0
2006-11-29 13:20:00,35.41,35.42,35.35,35.36,117500.0,21.3409,21.3469,21.3047,21.3107,117500.0
2006-11-29 13:30:00,35.36,35.36,35.3,35.34,84700.0,21.3107,21.3107,21.2746,21.2987,84700.0
2006-11-29 13:40:00,35.34,35.38,35.31,35.36,209000.0,21.2987,21.3228,21.2806,21.3107,209000.0
2006-11-29 13:50:00,35.37,35.38,35.33,35.36,166500.0,21.3168,21.3228,21.2927,21.3107,166500.0
2006-11-29 14:00:00,35.36,35.4,35.34,35.38,197900.0,21.3107,21.3348,21.2987,21.3228,197900.0
2006-11-29 14:10:00,35.39,35.39,35.33,35.37,85900.0,21.3288,21.3288,21.2927,21.3168,85900.0
2006-11-29 14:20:00,35.37,35.38,35.3,35.32,146700.0,21.3168,21.3228,21.2746,21.2866,146700.0
2006-11-29 14:30:00,35.33,35.41,35.32,35.4,124000.0,21.2927,21.3409,21.2866,21.3348,124000.0
2006-11-29 14:40:00,35.4,35.4,35.35,35.37,85500.0,21.3348,21.3348,21.3047,21.3168,85500.0
2006-11-29 14:50:00,35.38,35.42,35.36,35.41,122200.0,21.3228,21.3469,21.3107,21.3409,122200.0
2006-11-29 15:00:00,35.41,35.42,35.37,35.38,109700.0,21.3409,21.3469,21.3168,21.3228,109700.0
2006-11-29 15:10:00,35.39,35.41,35.33,35.33,171800.0,21.3288,21.3409,21.2927,21.2927,171800.0
2006-11-29 15:20:00,35.34,35.38,35.33,35.38,124600.0,21.2987,21.3228,21.2927,21.3228,124600.0
2006-11-29 15:30:00,35.38,35.42,35.38,35.42,105800.0,21.3228,21.3469,21.3228,21.3469,105800.0
2006-11-29 15:40:00,35.41,35.45,35.41,35.42,246700.0,21.3409,21.365,21.3409,21.3469,246700.0
2006-11-29 15:50:00,35.41,35.46,35.41,35.46,224400.0,21.3409,21.371,21.3409,21.371,224400.0
2006-11-30 09:30:00,35.46,35.48,35.4,35.41,134200.0,21.371,21.3831,21.3348,21.3409,134200.0
2006-11-30 09:40:00,35.4,35.41,35.33,35.35,118900.0,21.3348,21.3409,21.2927,21.3047,118900.0
2006-11-30 09:50:00,35.35,35.36,35.26,35.26,159200.0,21.3047,21.3107,21.2505,21.2505,159200.0
2006-11-30 10:00:00,35.26,35.27,35.1,35.1,231200.0,21.2505,21.2565,21.154,21.154,231200.0
2006-11-30 10:10:00,35.11,35.17,35.06,35.06,181100.0,21.1601,21.1962,21.1299,21.1299,181100.0
2006-11-30 10:20:00,35.06,35.15,35.0,35.09,210400.0,21.1299,21.1842,21.0938,21.148,210400.0
2006-11-30 10:30:00,35.11,35.14,35.08,35.12,109700.0,21.1601,21.1782,21.142,21.1661,109700.0
2006-11-30 10:40:00,35.13,35.18,35.1,35.14,73800.0,21.1721,21.2023,21.154,21.1782,73800.0
2006-11-30 10:50:00,35.13,35.2,35.12,35.16,80600.0,21.1721,21.2143,21.1661,21.1902,80600.0
2006-11-30 11:00:00,35.16,35.18,35.11,35.14,76100.0,21.1902,21.2023,21.1601,21.1782,76100.0
2006-11-30 11:10:00,35.14,35.17,35.09,35.09,95800.0,21.1782,21.1962,21.148,21.148,95800.0
2006-11-30 11:20:00,35.09,35.1,35.06,35.08,192400.0,21.148,21.154,21.1299,21.142,192400.0
2006-11-30 11:30:00,35.07,35.08,35.03,35.03,153600.0,21.136,21.142,21.1119,21.1119,153600.0
2006-11-30 11:40:00,35.04,35.04,34.99,35.0,130100.0,21.1179,21.1179,21.0877,21.0938,130100.0
2006-11-30 11:50:00,35.0,35.13,34.99,35.1,257000.0,21.0938,21.1721,21.0877,21.154,257000.0
2006-11-30 12:00:00,35.11,35.13,35.08,35.09,87300.0,21.1601,21.1721,21.142,21.148,87300.0
2006-11-30 12:10:00,35.09,35.12,35.08,35.12,79000.0,21.148,21.1661,21.142,21.1661,79000.0
2006-11-30 12:20:00,35.11,35.14,35.11,35.13,50600.0,21.1601,21.1782,21.1601,21.1721,50600.0
2006-11-30 12:30:00,35.13,35.2,35.13,35.16,100100.0,21.1721,21.2143,21.1721,21.1902,100100.0
2006-11-30 12:40:00,35.17,35.17,35.1,35.12,40000.0,21.1962,21.1962,21.154,21.1661,40000.0
2006-11-30 12:50:00,35.11,35.14,35.1,35.11,105800.0,21.1601,21.1782,21.154,21.1601,105800.0
2006-11-30 13:00:00,35.11,35.13,35.11,35.11,56000.0,21.1601,21.1721,21.1601,21.1601,56000.0
2006-11-30 13:10:00,35.12,35.2,35.11,35.18,126900.0,21.1661,21.2143,21.1601,21.2023,126900.0
2006-11-30 13:20:00,35.18,35.23,35.18,35.23,86500.0,21.2023,21.2324,21.2023,21.2324,86500.0
2006-11-30 13:30:00,35.23,35.24,35.21,35.23,79400.0,21.2324,21.2384,21.2203,21.2324,79400.0
2006-11-30 13:40:00,35.23,35.23,35.15,35.16,80000.0,21.2324,21.2324,21.1842,21.1902,80000.0
2006-11-30 13:50:00,35.16,35.16,35.09,35.1,121100.0,21.1902,21.1902,21.148,21.154,121100.0
2006-11-30 14:00:00,35.1,35.15,35.09,35.15,149700.0,21.154,21.1842,21.148,21.1842,149700.0
2006-11-30 14:10:00,35.14,35.15,35.11,35.11,65900.0,21.1782,21.1842,21.1601,21.1601,65900.0
2006-11-30 14:20:00,35.12,35.19,35.11,35.19,82600.0,21.1661,21.2083,21.1601,21.2083,82600.0
2006-11-30 14:30:00,35.19,35.34,35.18,35.32,174300.0,21.2083,21.2987,21.2023,21.2866,174300.0
2006-11-30 14:40:00,35.33,35.34,35.27,35.29,172300.0,21.2927,21.2987,21.2565,21.2686,172300.0
2006-11-30 14:50:00,35.29,35.29,35.24,35.25,107400.0,21.2686,21.2686,21.2384,21.2444,107400.0
2006-11-30 15:00:00,35.25,35.25,35.2,35.25,133300.0,21.2444,21.2444,21.2143,21.2444,133300.0
2006-11-30 15:10:00,35.25,35.29,35.23,35.25,113900.0,21.2444,21.2686,21.2324,21.2444,113900.0
2006-11-30 15:20:00,35.24,35.33,35.24,35.33,186900.0,21.2384,21.2927,21.2384,21.2927,186900.0
2006-11-30 15:30:00,35.33,35.33,35.28,35.29,136200.0,21.2927,21.2927,21.2625,21.2686,136200.0
2006-11-30 15:40:00,35.28,35.29,35.21,35.23,311200.0,21.2625,21.2686,21.2203,21.2324,311200.0
2006-11-30 15:50:00,35.22,35.26,35.2,35.23,445300.0,21.2264,21.2505,21.2143,21.2324,445300.0
2006-12-01 09:30:00,35.43,35.43,35.31,35.32,437900.0,21.3529,21.3529,21.2806,21.2866,437900.0
2006-12-01 09:40:00,35.31,35.32,35.28,35.31,153000.0,21.2806,21.2866,21.2625,21.2806,153000.0
2006-12-01 09:50:00,35.3,35.38,35.3,35.34,166400.0,21.2746,21.3228,21.2746,21.2987,166400.0
2006-12-01 10:00:00,35.34,35.34,35.17,35.17,349500.0,21.2987,21.2987,21.1962,21.1962,349500.0
2006-12-01 10:10:00,35.18,35.25,35.13,35.13,177100.0,21.2023,21.2444,21.1721,21.1721,177100.0
2006-12-01 10:20:00,35.14,35.22,35.12,35.14,156800.0,21.1782,21.2264,21.1661,21.1782,156800.0
2006-12-01 10:30:00,35.14,35.18,35.11,35.13,175600.0,21.1782,21.2023,21.1601,21.1721,175600.0
2006-12-01 10:40:00,35.12,35.28,35.12,35.27,381000.0,21.1661,21.2625,21.1661,21.2565,381000.0
2006-12-01 10:50:00,35.27,35.43,35.27,35.4,478800.0,21.2565,21.3529,21.2565,21.3348,478800.0
2006-12-01 11:00:00,35.4,35.42,35.35,35.41,246700.0,21.3348,21.3469,21.3047,21.3409,246700.0
2006-12-01 11:10:00,35.42,35.47,35.41,35.45,197500.0,21.3469,21.377,21.3409,21.365,197500.0
2006-12-01 11:20:00,35.45,35.46,35.37,35.38,135400.0,21.365,21.371,21.3168,21.3228,135400.0
2006-12-01 11:30:00,35.39,35.39,35.33,35.39,95700.0,21.3288,21.3288,21.2927,21.3288,95700.0
2006-12-01 11:40:00,35.39,35.46,35.38,35.45,145500.0,21.3288,21.371,21.3228,21.365,145500.0
2006-12-01 11:50:00,35.44,35.49,35.42,35.49,139400.0,21.359,21.3891,21.3469,21.3891,139400.0
2006-12-01 12:00:00,35.48,35.49,35.38,35.42,260700.0,21.3831,21.3891,21.3228,21.3469,260700.0
2006-12-01 12:10:00,35.42,35.47,35.42,35.46,184200.0,21.3469,21.377,21.3469,21.371,184200.0
2006-12-01 12:20:00,35.47,35.48,35.44,35.46,77100.0,21.377,21.3831,21.359,21.371,77100.0
2006-12-01 12:30:00,35.47,35.49,35.41,35.41,176500.0,21.377,21.3891,21.3409,21.3409,176500.0
2006-12-01 12:40:00,35.42,35.42,35.4,35.41,67600.0,21.3469,21.3469,21.3348,21.3409,67600.0
2006-12-01 12:50:00,35.42,35.48,35.41,35.44,305100.0,21.3469,21.3831,21.3409,21.359,305100.0
2006-12-01 13:00:00,35.44,35.44,35.27,35.28,186900.0,21.359,21.359,21.2565,21.2625,186900.0
2006-12-01 13:10:00,35.29,35.35,35.28,35.33,88100.0,21.2686,21.3047,21.2625,21.2927,88100.0
2006-12-01 13:20:00,35.32,35.33,35.22,35.22,116400.0,21.2866,21.2927,21.2264,21.2264,116400.0
2006-12-01 13:30:00,35.22,35.28,35.19,35.22,203300.0,21.2264,21.2625,21.2083,21.2264,203300.0
2006-12-01 13:40:00,35.22,35.26,35.2,35.21,102200.0,21.2264,21.2505,21.2143,21.2203,102200.0
2006-12-01 13:50:00,35.21,35.25,35.15,35.2,196000.0,21.2203,21.2444,21.1842,21.2143,196000.0
2006-12-01 14:00:00,35.21,35.23,35.14,35.19,211200.0,21.2203,21.2324,21.1782,21.2083,211200.0
2006-12-01 14:10:00,35.2,35.22,35.13,35.14,110400.0,21.2143,21.2264,21.1721,21.1782,110400.0
2006-12-01 14:20:00,35.14,35.19,35.11,35.13,142800.0,21.1782,21.2083,21.1601,21.1721,142800.0
2006-12-01 14:30:00,35.13,35.14,35.01,35.04,226200.0,21.1721,21.1782,21.0998,21.1179,226200.0
2006-12-01 14:40:00,35.04,35.1,35.02,35.09,212400.0,21.1179,21.154,21.1058,21.148,212400.0
2006-12-01 14:50:00,35.09,35.1,35.03,35.04,124300.0,21.148,21.154,21.1119,21.1179,124300.0
2006-12-01 15:00:00,35.04,35.12,35.04,35.1,172400.0,21.1179,21.1661,21.1179,21.154,172400.0
2006-12-01 15:10:00,35.11,35.11,35.05,35.06,193700.0,21.1601,21.1601,21.1239,21.1299,193700.0
2006-12-01 15:20:00,35.06,35.06,35.04,35.06,300600.0,21.1299,21.1299,21.1179,21.1299,300600.0
2006-12-01 15:30:00,35.06,35.06,35.02,35.05,415100.0,21.1299,21.1299,21.1058,21.1239,415100.0
2006-12-01 15:40:00,35.05,35.16,35.04,35.14,301800.0,21.1239,21.1902,21.1179,21.1782,301800.0
2006-12-01 15:50:00,35.13,35.22,35.13,35.2,415500.0,21.1721,21.2264,21.1721,21.2143,415500.0
2006-12-04 09:30:00,35.23,35.48,35.2,35.45,474900.0,21.2324,21.3831,21.2143,21.365,474900.0
2006-12-04 09:40:00,35.46,35.5,35.39,35.45,163900.0,21.371,21.3951,21.3288,21.365,163900.0
2006-12-04 09:50:00,35.44,35.49,35.42,35.45,112100.0,21.359,21.3891,21.3469,21.365,112100.0
2006-12-04 10:00:00,35.46,35.62,35.45,35.55,260900.0,21.371,21.4674,21.365,21.4253,260900.0
2006-12-04 10:10:00,35.55,35.57,35.49,35.51,132000.0,21.4253,21.4373,21.3891,21.4011,132000.0
2006-12-04 10:20:00,35.51,35.57,35.47,35.5,119500.0,21.4011,21.4373,21.377,21.3951,119500.0
2006-12-04 10:30:00,35.5,35.52,35.4,35.42,108700.0,21.3951,21.4072,21.3348,21.3469,108700.0
2006-12-04 10:40:00,35.42,35.5,35.42,35.46,867900.0,21.3469,21.3951,21.3469,21.371,867900.0
2006-12-04 10:50:00,35.46,35.51,35.45,35.51,100700.0,21.371,21.4011,21.365,21.4011,100700.0
2006-12-04 11:00:00,35.51,35.58,35.51,35.55,235800.0,21.4011,21.4433,21.4011,21.4253,235800.0
2006-12-04 11:10:00,35.55,35.59,35.53,35.54,158700.0,21.4253,21.4494,21.4132,21.4192,158700.0
2006-12-04 11:20:00,35.53,35.54,35.51,35.52,115200.0,21.4132,21.4192,21.4011,21.4072,115200.0
2006-12-04 11:30:00,35.52,35.53,35.51,35.53,61900.0,21.4072,21.4132,21.4011,21.4132,61900.0
2006-12-04 11:40:00,35.53,35.54,35.48,35.49,104200.0,21.4132,21.4192,21.3831,21.3891,104200.0
2006-12-04 11:50:00,35.49,35.51,35.48,35.51,52100.0,21.3891,21.4011,21.3831,21.4011,52100.0
2006-12-04 12:00:00,35.5,35.51,35.49,35.5,182100.0,21.3951,21.4011,21.3891,21.3951,182100.0
2006-12-04 12:10:00,35.5,35.51,35.49,35.5,51600.0,21.3951,21.4011,21.3891,21.3951,51600.0
2006-12-04 12:20:00,35.5,35.5,35.46,35.47,179600.0,21.3951,21.3951,21.371,21.377,179600.0
2006-12-04 12:30:00,35.47,35.51,35.46,35.5,116700.0,21.377,21.4011,21.371,21.3951,116700.0
2006-12-04 12:40:00,35.5,35.51,35.49,35.5,177400.0,21.3951,21.4011,21.3891,21.3951,177400.0
2006-12-04 12:50:00,35.5,35.53,35.49,35.52,108400.0,21.3951,21.4132,21.3891,21.4072,108400.0
2006-12-04 13:00:00,35.53,35.59,35.51,35.57,145300.0,21.4132,21.4494,21.4011,21.4373,145300.0
2006-12-04 13:10:00,35.57,35.57,35.53,35.54,63900.0,21.4373,21.4373,21.4132,21.4192,63900.0
2006-12-04 13:20:00,35.55,35.56,35.53,35.54,348600.0,21.4253,21.4313,21.4132,21.4192,348600.0
2006-12-04 13:30:00,35.54,35.56,35.53,35.54,148100.0,21.4192,21.4313,21.4132,21.4192,148100.0
2006-12-04 13:40:00,35.55,35.59,35.54,35.57,314600.0,21.4253,21.4494,21.4192,21.4373,314600.0
2006-12-04 13:50:00,35.57,35.58,35.53,35.56,134300.0,21.4373,21.4433,21.4132,21.4313,134300.0
2006-12-04 14:00:00,35.55,35.57,35.53,35.53,94700.0,21.4253,21.4373,21.4132,21.4132,94700.0
2006-12-04 14:10:00,35.53,35.55,35.49,35.49,338200.0,21.4132,21.4253,21.3891,21.3891,338200.0
2006-12-04 14:20:00,35.49,35.5,35.48,35.49,213700.0,21.3891,21.3951,21.3831,21.3891,213700.0
2006-12-04 14:30:00,35.5,35.5,35.48,35.49,112700.0,21.3951,21.3951,21.3831,21.3891,112700.0
2006-12-04 14:40:00,35.49,35.52,35.48,35.49,219700.0,21.3891,21.4072,21.3831,21.3891,219700.0
2006-12-04 14:50:00,35.49,35.59,35.48,35.59,184800.0,21.3891,21.4494,21.3831,21.4494,184800.0
2006-12-04 15:00:00,35.59,35.59,35.52,35.52,182300.0,21.4494,21.4494,21.4072,21.4072,182300.0
2006-12-04 15:10:00,35.53,35.53,35.5,35.51,222400.0,21.4132,21.4132,21.3951,21.4011,222400.0
2006-12-04 15:20:00,35.5,35.53,35.49,35.52,264400.0,21.3951,21.4132,21.3891,21.4072,264400.0
2006-12-04 15:30:00,35.51,35.52,35.49,35.5,300700.0,21.4011,21.4072,21.3891,21.3951,300700.0
2006-12-04 15:40:00,35.5,35.53,35.47,35.47,373200.0,21.3951,21.4132,21.377,21.377,373200.0
2006-12-04 15:50:00,35.48,35.49,35.45,35.49,620200.0,21.3831,21.3891,21.365,21.3891,620200.0
2006-12-05 09:30:00,35.5,35.5,35.37,35.37,253300.0,21.3951,21.3951,21.3168,21.3168,253300.0
2006-12-05 09:40:00,35.37,35.4,35.31,35.39,157900.0,21.3168,21.3348,21.2806,21.3288,157900.0
2006-12-05 09:50:00,35.39,35.45,35.38,35.42,199900.0,21.3288,21.365,21.3228,21.3469,199900.0
2006-12-05 10:00:00,35.42,35.53,35.37,35.45,293400.0,21.3469,21.4132,21.3168,21.365,293400.0
2006-12-05 10:10:00,35.44,35.51,35.42,35.44,261400.0,21.359,21.4011,21.3469,21.359,261400.0
2006-12-05 10:20:00,35.44,35.51,35.4,35.41,286900.0,21.359,21.4011,21.3348,21.3409,286900.0
2006-12-05 10:30:00,35.41,35.43,35.34,35.35,292800.0,21.3409,21.3529,21.2987,21.3047,292800.0
2006-12-05 10:40:00,35.35,35.4,35.34,35.38,175500.0,21.3047,21.3348,21.2987,21.3228,175500.0
2006-12-05 10:50:00,35.37,35.41,35.35,35.4,169700.0,21.3168,21.3409,21.3047,21.3348,169700.0
2006-12-05 11:00:00,35.41,35.46,35.39,35.45,240400.0,21.3409,21.371,21.3288,21.365,240400.0
2006-12-05 11:10:00,35.44,35.46,35.42,35.46,674900.0,21.359,21.371,21.3469,21.371,674900.0
2006-12-05 11:20:00,35.45,35.48,35.44,35.47,66500.0,21.365,21.3831,21.359,21.377,66500.0
2006-12-05 11:30:00,35.46,35.5,35.46,35.48,105900.0,21.371,21.3951,21.371,21.3831,105900.0
2006-12-05 11:40:00,35.48,35.51,35.48,35.5,132700.0,21.3831,21.4011,21.3831,21.3951,132700.0
2006-12-05 11:50:00,35.5,35.53,35.5,35.51,472100.0,21.3951,21.4132,21.3951,21.4011,472100.0
2006-12-05 12:00:00,35.51,35.51,35.49,35.5,338700.0,21.4011,21.4011,21.3891,21.3951,338700.0
2006-12-05 12:10:00,35.5,35.54,35.49,35.53,108100.0,21.3951,21.4192,21.3891,21.4132,108100.0
2006-12-05 12:20:00,35.54,35.55,35.52,35.53,71100.0,21.4192,21.4253,21.4072,21.4132,71100.0
2006-12-05 12:30:00,35.52,35.57,35.52,35.56,111400.0,21.4072,21.4373,21.4072,21.4313,111400.0
2006-12-05 12:40:00,35.55,35.55,35.5,35.52,73900.0,21.4253,21.4253,21.3951,21.4072,73900.0
2006-12-05 12:50:00,35.52,35.54,35.51,35.53,49600.0,21.4072,21.4192,21.4011,21.4132,49600.0
2006-12-05 13:00:00,35.53,35.53,35.51,35.52,51500.0,21.4132,21.4132,21.4011,21.4072,51500.0
2006-12-05 13:10:00,35.51,35.52,35.51,35.51,41900.0,21.4011,21.4072,21.4011,21.4011,41900.0
2006-12-05 13:20:00,35.52,35.52,35.49,35.52,412200.0,21.4072,21.4072,21.3891,21.4072,412200.0
2006-12-05 13:30:00,35.52,35.54,35.49,35.51,256500.0,21.4072,21.4192,21.3891,21.4011,256500.0
2006-12-05 13:40:00,35.51,35.54,35.51,35.51,105900.0,21.4011,21.4192,21.4011,21.4011,105900.0
2006-12-05 13:50:00,35.52,35.52,35.49,35.5,221100.0,21.4072,21.4072,21.3891,21.3951,221100.0
2006-12-05 14:00:00,35.5,35.51,35.48,35.5,111000.0,21.3951,21.4011,21.3831,21.3951,111000.0
2006-12-05 14:10:00,35.5,35.51,35.48,35.5,170400.0,21.3951,21.4011,21.3831,21.3951,170400.0
2006-12-05 14:20:00,35.5,35.51,35.49,35.5,107100.0,21.3951,21.4011,21.3891,21.3951,107100.0
2006-12-05 14:30:00,35.51,35.52,35.49,35.49,373000.0,21.4011,21.4072,21.3891,21.3891,373000.0
2006-12-05 14:40:00,35.5,35.52,35.49,35.51,165500.0,21.3951,21.4072,21.3891,21.4011,165500.0
2006-12-05 14:50:00,35.5,35.52,35.48,35.48,190900.0,21.3951,21.4072,21.3831,21.3831,190900.0
2006-12-05 15:00:00,35.48,35.5,35.48,35.49,206500.0,21.3831,21.3951,21.3831,21.3891,206500.0
2006-12-05 15:10:00,35.5,35.52,35.49,35.5,180100.0,21.3951,21.4072,21.3891,21.3951,180100.0
2006-12-05 15:20:00,35.49,35.5,35.48,35.5,182200.0,21.3891,21.3951,21.3831,21.3951,182200.0
2006-12-05 15:30:00,35.5,35.51,35.48,35.49,140600.0,21.3951,21.4011,21.3831,21.3891,140600.0
2006-12-05 15:40:00,35.5,35.53,35.49,35.5,423400.0,21.3951,21.4132,21.3891,21.3951,423400.0
2006-12-05 15:50:00,35.5,35.53,35.49,35.53,341200.0,21.3951,21.4132,21.3891,21.4132,341200.0
2006-12-06 09:30:00,35.62,35.68,35.51,35.63,244600.0,21.4674,21.5036,21.4011,21.4735,244600.0
2006-12-06 09:40:00,35.64,35.66,35.63,35.65,159600.0,21.4795,21.4915,21.4735,21.4855,159600.0
2006-12-06 09:50:00,35.65,35.65,35.61,35.62,73600.0,21.4855,21.4855,21.4614,21.4674,73600.0
2006-12-06 10:00:00,35.61,35.62,35.58,35.62,138500.0,21.4614,21.4674,21.4433,21.4674,138500.0
2006-12-06 10:10:00,35.62,35.63,35.6,35.62,145400.0,21.4674,21.4735,21.4554,21.4674,145400.0
2006-12-06 10:20:00,35.62,35.65,35.61,35.64,113300.0,21.4674,21.4855,21.4614,21.4795,113300.0
2006-12-06 10:30:00,35.64,35.65,35.59,35.59,167200.0,21.4795,21.4855,21.4494,21.4494,167200.0
2006-12-06 10:40:00,35.59,35.61,35.56,35.59,117400.0,21.4494,21.4614,21.4313,21.4494,117400.0
2006-12-06 10:50:00,35.59,35.62,35.57,35.57,100800.0,21.4494,21.4674,21.4373,21.4373,100800.0
2006-12-06 11:00:00,35.57,35.6,35.56,35.58,78500.0,21.4373,21.4554,21.4313,21.4433,78500.0
2006-12-06 11:10:00,35.58,35.61,35.56,35.61,81400.0,21.4433,21.4614,21.4313,21.4614,81400.0
2006-12-06 11:20:00,35.61,35.62,35.55,35.55,144200.0,21.4614,21.4674,21.4253,21.4253,144200.0
2006-12-06 11:30:00,35.55,35.56,35.53,35.54,96800.0,21.4253,21.4313,21.4132,21.4192,96800.0
2006-12-06 11:40:00,35.54,35.54,35.51,35.53,79800.0,21.4192,21.4192,21.4011,21.4132,79800.0
2006-12-06 11:50:00,35.53,35.54,35.52,35.53,56100.0,21.4132,21.4192,21.4072,21.4132,56100.0
2006-12-06 12:00:00,35.53,35.56,35.51,35.55,70900.0,21.4132,21.4313,21.4011,21.4253,70900.0
2006-12-06 12:10:00,35.56,35.56,35.52,35.55,64700.0,21.4313,21.4313,21.4072,21.4253,64700.0
2006-12-06 12:20:00,35.55,35.55,35.53,35.54,132300.0,21.4253,21.4253,21.4132,21.4192,132300.0
2006-12-06 12:30:00,35.54,35.57,35.53,35.57,73500.0,21.4192,21.4373,21.4132,21.4373,73500.0
2006-12-06 12:40:00,35.57,35.57,35.53,35.55,102000.0,21.4373,21.4373,21.4132,21.4253,102000.0
2006-12-06 12:50:00,35.55,35.55,35.54,35.55,81700.0,21.4253,21.4253,21.4192,21.4253,81700.0
2006-12-06 13:00:00,35.54,35.55,35.54,35.55,76100.0,21.4192,21.4253,21.4192,21.4253,76100.0
2006-12-06 13:10:00,35.55,35.57,35.54,35.56,112200.0,21.4253,21.4373,21.4192,21.4313,112200.0
2006-12-06 13:20:00,35.56,35.57,35.54,35.55,56900.0,21.4313,21.4373,21.4192,21.4253,56900.0
2006-12-06 13:30:00,35.55,35.56,35.53,35.54,55300.0,21.4253,21.4313,21.4132,21.4192,55300.0
2006-12-06 13:40:00,35.54,35.54,35.52,35.54,49100.0,21.4192,21.4192,21.4072,21.4192,49100.0
2006-12-06 13:50:00,35.53,35.56,35.53,35.54,152700.0,21.4132,21.4313,21.4132,21.4192,152700.0
2006-12-06 14:00:00,35.55,35.56,35.53,35.54,88400.0,21.4253,21.4313,21.4132,21.4192,88400.0
2006-12-06 14:10:00,35.53,35.55,35.51,35.55,103100.0,21.4132,21.4253,21.4011,21.4253,103100.0
2006-12-06 14:20:00,35.55,35.56,35.54,35.56,61400.0,21.4253,21.4313,21.4192,21.4313,61400.0
2006-12-06 14:30:00,35.55,35.57,35.53,35.54,64400.0,21.4253,21.4373,21.4132,21.4192,64400.0
2006-12-06 14:40:00,35.55,35.57,35.54,35.56,41100.0,21.4253,21.4373,21.4192,21.4313,41100.0
2006-12-06 14:50:00,35.57,35.57,35.54,35.55,69300.0,21.4373,21.4373,21.4192,21.4253,69300.0
2006-12-06 15:00:00,35.54,35.55,35.53,35.54,47400.0,21.4192,21.4253,21.4132,21.4192,47400.0
2006-12-06 15:10:00,35.55,35.56,35.53,35.53,54800.0,21.4253,21.4313,21.4132,21.4132,54800.0
2006-12-06 15:20:00,35.53,35.56,35.52,35.55,70000.0,21.4132,21.4313,21.4072,21.4253,70000.0
2006-12-06 15:30:00,35.56,35.6,35.54,35.59,110700.0,21.4313,21.4554,21.4192,21.4494,110700.0
2006-12-06 15:40:00,35.59,35.6,35.52,35.53,138500.0,21.4494,21.4554,21.4072,21.4132,138500.0
2006-12-06 15:50:00,35.53,35.53,35.51,35.53,280000.0,21.4132,21.4132,21.4011,21.4132,280000.0
2006-12-07 09:30:00,35.65,35.73,35.53,35.72,235500.0,21.4855,21.5337,21.4132,21.5277,235500.0
2006-12-07 09:40:00,35.73,35.8,35.7,35.76,191500.0,21.5337,21.5759,21.5157,21.5518,191500.0
2006-12-07 09:50:00,35.77,35.77,35.69,35.73,198100.0,21.5578,21.5578,21.5096,21.5337,198100.0
2006-12-07 10:00:00,35.73,35.77,35.69,35.75,99500.0,21.5337,21.5578,21.5096,21.5458,99500.0
2006-12-07 10:10:00,35.74,35.76,35.7,35.73,117300.0,21.5398,21.5518,21.5157,21.5337,117300.0
2006-12-07 10:20:00,35.73,35.73,35.67,35.68,135100.0,21.5337,21.5337,21.4976,21.5036,135100.0
2006-12-07 10:30:00,35.68,35.71,35.65,35.67,126400.0,21.5036,21.5217,21.4855,21.4976,126400.0
2006-12-07 10:40:00,35.68,35.7,35.59,35.67,151900.0,21.5036,21.5157,21.4494,21.4976,151900.0
2006-12-07 10:50:00,35.67,35.72,35.65,35.67,96900.0,21.4976,21.5277,21.4855,21.4976,96900.0
2006-12-07 11:00:00,35.67,35.7,35.66,35.68,80500.0,21.4976,21.5157,21.4915,21.5036,80500.0
2006-12-07 11:10:00,35.67,35.69,35.64,35.65,148800.0,21.4976,21.5096,21.4795,21.4855,148800.0
2006-12-07 11:20:00,35.65,35.67,35.64,35.67,155700.0,21.4855,21.4976,21.4795,21.4976,155700.0
2006-12-07 11:30:00,35.67,35.68,35.65,35.66,150600.0,21.4976,21.5036,21.4855,21.4915,150600.0
2006-12-07 11:40:00,35.66,35.67,35.62,35.62,83800.0,21.4915,21.4976,21.4674,21.4674,83800.0
2006-12-07 11:50:00,35.62,35.66,35.62,35.65,90500.0,21.4674,21.4915,21.4674,21.4855,90500.0
2006-12-07 12:00:00,35.65,35.66,35.62,35.66,102200.0,21.4855,21.4915,21.4674,21.4915,102200.0
2006-12-07 12:10:00,35.66,35.7,35.63,35.66,144300.0,21.4915,21.5157,21.4735,21.4915,144300.0
2006-12-07 12:20:00,35.66,35.67,35.63,35.64,279300.0,21.4915,21.4976,21.4735,21.4795,279300.0
2006-12-07 12:30:00,35.65,35.66,35.63,35.64,85100.0,21.4855,21.4915,21.4735,21.4795,85100.0
2006-12-07 12:40:00,35.65,35.66,35.63,35.64,60700.0,21.4855,21.4915,21.4735,21.4795,60700.0
2006-12-07 12:50:00,35.64,35.64,35.61,35.61,32200.0,21.4795,21.4795,21.4614,21.4614,32200.0
2006-12-07 13:00:00,35.62,35.63,35.6,35.61,81200.0,21.4674,21.4735,21.4554,21.4614,81200.0
2006-12-07 13:10:00,35.6,35.61,35.57,35.58,81800.0,21.4554,21.4614,21.4373,21.4433,81800.0
2006-12-07 13:20:00,35.58,35.58,35.55,35.58,85900.0,21.4433,21.4433,21.4253,21.4433,85900.0
2006-12-07 13:30:00,35.58,35.58,35.54,35.55,89100.0,21.4433,21.4433,21.4192,21.4253,89100.0
2006-12-07 13:40:00,35.54,35.55,35.52,35.54,60300.0,21.4192,21.4253,21.4072,21.4192,60300.0
2006-12-07 13:50:00,35.55,35.55,35.52,35.53,42000.0,21.4253,21.4253,21.4072,21.4132,42000.0
2006-12-07 14:00:00,35.53,35.53,35.5,35.51,104300.0,21.4132,21.4132,21.3951,21.4011,104300.0
2006-12-07 14:10:00,35.51,35.51,35.5,35.51,120500.0,21.4011,21.4011,21.3951,21.4011,120500.0
2006-12-07 14:20:00,35.51,35.52,35.45,35.47,194900.0,21.4011,21.4072,21.365,21.377,194900.0
2006-12-07 14:30:00,35.47,35.5,35.47,35.49,78400.0,21.377,21.3951,21.377,21.3891,78400.0
2006-12-07 14:40:00,35.49,35.51,35.47,35.5,103900.0,21.3891,21.4011,21.377,21.3951,103900.0
2006-12-07 14:50:00,35.5,35.51,35.46,35.46,75100.0,21.3951,21.4011,21.371,21.371,75100.0
2006-12-07 15:00:00,35.46,35.5,35.45,35.49,137800.0,21.371,21.3951,21.365,21.3891,137800.0
2006-12-07 15:10:00,35.49,35.49,35.45,35.48,130800.0,21.3891,21.3891,21.365,21.3831,130800.0
2006-12-07 15:20:00,35.48,35.51,35.46,35.51,135600.0,21.3831,21.4011,21.371,21.4011,135600.0
2006-12-07 15:30:00,35.51,35.51,35.48,35.48,141900.0,21.4011,21.4011,21.3831,21.3831,141900.0
2006-12-07 15:40:00,35.48,35.51,35.44,35.45,247000.0,21.3831,21.4011,21.359,21.365,247000.0
2006-12-07 15:50:00,35.45,35.49,35.41,35.45,500200.0,21.365,21.3891,21.3409,21.365,500200.0
2006-12-08 09:30:00,35.4,35.49,35.35,35.35,381700.0,21.3348,21.3891,21.3047,21.3047,381700.0
2006-12-08 09:40:00,35.35,35.4,35.27,35.38,362700.0,21.3047,21.3348,21.2565,21.3228,362700.0
2006-12-08 09:50:00,35.38,35.38,35.26,35.29,300100.0,21.3228,21.3228,21.2505,21.2686,300100.0
2006-12-08 10:00:00,35.29,35.29,35.21,35.27,212400.0,21.2686,21.2686,21.2203,21.2565,212400.0
2006-12-08 10:10:00,35.26,35.34,35.26,35.3,269900.0,21.2505,21.2987,21.2505,21.2746,269900.0
2006-12-08 10:20:00,35.3,35.34,35.27,35.29,319200.0,21.2746,21.2987,21.2565,21.2686,319200.0
2006-12-08 10:30:00,35.29,35.34,35.29,35.3,342900.0,21.2686,21.2987,21.2686,21.2746,342900.0
2006-12-08 10:40:00,35.31,35.39,35.3,35.38,484500.0,21.2806,21.3288,21.2746,21.3228,484500.0
2006-12-08 10:50:00,35.38,35.43,35.36,35.36,226200.0,21.3228,21.3529,21.3107,21.3107,226200.0
2006-12-08 11:00:00,35.37,35.5,35.37,35.44,255800.0,21.3168,21.3951,21.3168,21.359,255800.0
2006-12-08 11:10:00,35.43,35.5,35.43,35.5,278600.0,21.3529,21.3951,21.3529,21.3951,278600.0
2006-12-08 11:20:00,35.5,35.58,35.5,35.53,268500.0,21.3951,21.4433,21.3951,21.4132,268500.0
2006-12-08 11:30:00,35.53,35.55,35.46,35.46,262800.0,21.4132,21.4253,21.371,21.371,262800.0
2006-12-08 11:40:00,35.45,35.48,35.44,35.47,87800.0,21.365,21.3831,21.359,21.377,87800.0
2006-12-08 11:50:00,35.48,35.48,35.42,35.43,70500.0,21.3831,21.3831,21.3469,21.3529,70500.0
2006-12-08 12:00:00,35.43,35.44,35.36,35.37,255800.0,21.3529,21.359,21.3107,21.3168,255800.0
2006-12-08 12:10:00,35.37,35.37,35.33,35.35,71600.0,21.3168,21.3168,21.2927,21.3047,71600.0
2006-12-08 12:20:00,35.35,35.43,35.31,35.42,1241800.0,21.3047,21.3529,21.2806,21.3469,1241800.0
2006-12-08 12:30:00,35.42,35.44,35.35,35.36,129400.0,21.3469,21.359,21.3047,21.3107,129400.0
2006-12-08 12:40:00,35.35,35.4,35.35,35.39,40300.0,21.3047,21.3348,21.3047,21.3288,40300.0
2006-12-08 12:50:00,35.4,35.44,35.4,35.43,82300.0,21.3348,21.359,21.3348,21.3529,82300.0
2006-12-08 13:00:00,35.44,35.44,35.4,35.41,412400.0,21.359,21.359,21.3348,21.3409,412400.0
2006-12-08 13:10:00,35.4,35.43,35.38,35.43,73600.0,21.3348,21.3529,21.3228,21.3529,73600.0
2006-12-08 13:20:00,35.43,35.44,35.4,35.41,52000.0,21.3529,21.359,21.3348,21.3409,52000.0
2006-12-08 13:30:00,35.43,35.46,35.42,35.46,57600.0,21.3529,21.371,21.3469,21.371,57600.0
2006-12-08 13:40:00,35.46,35.47,35.44,35.44,63800.0,21.371,21.377,21.359,21.359,63800.0
2006-12-08 13:50:00,35.44,35.44,35.41,35.42,55800.0,21.359,21.359,21.3409,21.3469,55800.0
2006-12-08 14:00:00,35.41,35.43,35.4,35.4,64000.0,21.3409,21.3529,21.3348,21.3348,64000.0
2006-12-08 14:10:00,35.4,35.42,35.39,35.4,110200.0,21.3348,21.3469,21.3288,21.3348,110200.0
2006-12-08 14:20:00,35.4,35.42,35.39,35.41,106100.0,21.3348,21.3469,21.3288,21.3409,106100.0
2006-12-08 14:30:00,35.41,35.42,35.39,35.41,54600.0,21.3409,21.3469,21.3288,21.3409,54600.0
2006-12-08 14:40:00,35.41,35.45,35.4,35.43,117200.0,21.3409,21.365,21.3348,21.3529,117200.0
2006-12-08 14:50:00,35.43,35.47,35.42,35.46,133600.0,21.3529,21.377,21.3469,21.371,133600.0
2006-12-08 15:00:00,35.46,35.46,35.44,35.45,88700.0,21.371,21.371,21.359,21.365,88700.0
2006-12-08 15:10:00,35.46,35.48,35.45,35.46,80600.0,21.371,21.3831,21.365,21.371,80600.0
2006-12-08 15:20:00,35.46,35.47,35.45,35.45,93400.0,21.371,21.377,21.365,21.365,93400.0
2006-12-08 15:30:00,35.46,35.46,35.4,35.4,157000.0,21.371,21.371,21.3348,21.3348,157000.0
2006-12-08 15:40:00,35.4,35.42,35.39,35.41,286400.0,21.3348,21.3469,21.3288,21.3409,286400.0
2006-12-08 15:50:00,35.41,35.45,35.4,35.43,448400.0,21.3409,21.365,21.3348,21.3529,448400.0
2006-12-11 09:30:00,35.43,35.61,35.43,35.54,273800.0,21.3529,21.4614,21.3529,21.4192,273800.0
2006-12-11 09:40:00,35.55,35.56,35.45,35.47,150500.0,21.4253,21.4313,21.365,21.377,150500.0
2006-12-11 09:50:00,35.47,35.52,35.46,35.5,132400.0,21.377,21.4072,21.371,21.3951,132400.0
2006-12-11 10:00:00,35.5,35.52,35.47,35.49,168200.0,21.3951,21.4072,21.377,21.3891,168200.0
2006-12-11 10:10:00,35.5,35.57,35.46,35.49,245800.0,21.3951,21.4373,21.371,21.3891,245800.0
2006-12-11 10:20:00,35.49,35.52,35.48,35.5,157700.0,21.3891,21.4072,21.3831,21.3951,157700.0
2006-12-11 10:30:00,35.51,35.52,35.48,35.48,361500.0,21.4011,21.4072,21.3831,21.3831,361500.0
2006-12-11 10:40:00,35.48,35.49,35.41,35.43,148300.0,21.3831,21.3891,21.3409,21.3529,148300.0
2006-12-11 10:50:00,35.43,35.43,35.38,35.39,183000.0,21.3529,21.3529,21.3228,21.3288,183000.0
2006-12-11 11:00:00,35.39,35.43,35.37,35.37,439300.0,21.3288,21.3529,21.3168,21.3168,439300.0
2006-12-11 11:10:00,35.37,35.41,35.37,35.4,75800.0,21.3168,21.3409,21.3168,21.3348,75800.0
2006-12-11 11:20:00,35.4,35.41,35.39,35.39,106700.0,21.3348,21.3409,21.3288,21.3288,106700.0
2006-12-11 11:30:00,35.39,35.4,35.36,35.36,78800.0,21.3288,21.3348,21.3107,21.3107,78800.0
2006-12-11 11:40:00,35.36,35.36,35.33,35.36,152700.0,21.3107,21.3107,21.2927,21.3107,152700.0
2006-12-11 11:50:00,35.36,35.41,35.35,35.39,163700.0,21.3107,21.3409,21.3047,21.3288,163700.0
2006-12-11 12:00:00,35.39,35.41,35.38,35.39,148500.0,21.3288,21.3409,21.3228,21.3288,148500.0
2006-12-11 12:10:00,35.38,35.4,35.38,35.38,92700.0,21.3228,21.3348,21.3228,21.3228,92700.0
2006-12-11 12:20:00,35.39,35.41,35.37,35.41,158800.0,21.3288,21.3409,21.3168,21.3409,158800.0
2006-12-11 12:30:00,35.41,35.41,35.38,35.39,84600.0,21.3409,21.3409,21.3228,21.3288,84600.0
2006-12-11 12:40:00,35.4,35.41,35.39,35.39,99700.0,21.3348,21.3409,21.3288,21.3288,99700.0
2006-12-11 12:50:00,35.39,35.41,35.38,35.4,89700.0,21.3288,21.3409,21.3228,21.3348,89700.0
2006-12-11 13:00:00,35.4,35.41,35.39,35.4,161300.0,21.3348,21.3409,21.3288,21.3348,161300.0
2006-12-11 13:10:00,35.4,35.4,35.39,35.4,101400.0,21.3348,21.3348,21.3288,21.3348,101400.0
2006-12-11 13:20:00,35.4,35.41,35.38,35.4,169500.0,21.3348,21.3409,21.3228,21.3348,169500.0
2006-12-11 13:30:00,35.4,35.41,35.39,35.41,50200.0,21.3348,21.3409,21.3288,21.3409,50200.0
2006-12-11 13:40:00,35.4,35.41,35.38,35.4,151200.0,21.3348,21.3409,21.3228,21.3348,151200.0
2006-12-11 13:50:00,35.4,35.4,35.38,35.4,125500.0,21.3348,21.3348,21.3228,21.3348,125500.0
2006-12-11 14:00:00,35.4,35.4,35.38,35.39,137100.0,21.3348,21.3348,21.3228,21.3288,137100.0
2006-12-11 14:10:00,35.39,35.4,35.37,35.38,73400.0,21.3288,21.3348,21.3168,21.3228,73400.0
2006-12-11 14:20:00,35.38,35.39,35.37,35.39,124600.0,21.3228,21.3288,21.3168,21.3288,124600.0
2006-12-11 14:30:00,35.39,35.39,35.37,35.37,107500.0,21.3288,21.3288,21.3168,21.3168,107500.0
2006-12-11 14:40:00,35.37,35.38,35.36,35.37,102500.0,21.3168,21.3228,21.3107,21.3168,102500.0
2006-12-11 14:50:00,35.38,35.39,35.37,35.38,79800.0,21.3228,21.3288,21.3168,21.3228,79800.0
2006-12-11 15:00:00,35.38,35.42,35.37,35.4,463500.0,21.3228,21.3469,21.3168,21.3348,463500.0
2006-12-11 15:10:00,35.4,35.41,35.38,35.4,258000.0,21.3348,21.3409,21.3228,21.3348,258000.0
2006-12-11 15:20:00,35.4,35.41,35.37,35.4,274800.0,21.3348,21.3409,21.3168,21.3348,274800.0
2006-12-11 15:30:00,35.39,35.4,35.36,35.36,245700.0,21.3288,21.3348,21.3107,21.3107,245700.0
2006-12-11 15:40:00,35.37,35.39,35.36,35.37,273100.0,21.3168,21.3288,21.3107,21.3168,273100.0
2006-12-11 15:50:00,35.36,35.38,35.36,35.37,384100.0,21.3107,21.3228,21.3107,21.3168,384100.0
2006-12-12 09:30:00,35.32,35.34,35.3,35.34,277500.0,21.2866,21.2987,21.2746,21.2987,277500.0
2006-12-12 09:40:00,35.34,35.35,35.32,35.33,152300.0,21.2987,21.3047,21.2866,21.2927,152300.0
2006-12-12 09:50:00,35.33,35.38,35.33,35.35,217700.0,21.2927,21.3228,21.2927,21.3047,217700.0
2006-12-12 10:00:00,35.35,35.35,35.32,35.33,176500.0,21.3047,21.3047,21.2866,21.2927,176500.0
2006-12-12 10:10:00,35.33,35.35,35.32,35.34,363800.0,21.2927,21.3047,21.2866,21.2987,363800.0
2006-12-12 10:20:00,35.34,35.35,35.3,35.31,324400.0,21.2987,21.3047,21.2746,21.2806,324400.0
2006-12-12 10:30:00,35.31,35.34,35.29,35.3,555200.0,21.2806,21.2987,21.2686,21.2746,555200.0
2006-12-12 10:40:00,35.3,35.35,35.29,35.34,357500.0,21.2746,21.3047,21.2686,21.2987,357500.0
2006-12-12 10:50:00,35.34,35.34,35.3,35.31,284200.0,21.2987,21.2987,21.2746,21.2806,284200.0
2006-12-12 11:00:00,35.3,35.35,35.3,35.34,357500.0,21.2746,21.3047,21.2746,21.2987,357500.0
2006-12-12 11:10:00,35.33,35.34,35.31,35.32,305100.0,21.2927,21.2987,21.2806,21.2866,305100.0
2006-12-12 11:20:00,35.32,35.34,35.31,35.34,246000.0,21.2866,21.2987,21.2806,21.2987,246000.0
2006-12-12 11:30:00,35.34,35.34,35.32,35.33,165500.0,21.2987,21.2987,21.2866,21.2927,165500.0
2006-12-12 11:40:00,35.32,35.34,35.3,35.32,482200.0,21.2866,21.2987,21.2746,21.2866,482200.0
2006-12-12 11:50:00,35.33,35.33,35.32,35.32,123700.0,21.2927,21.2927,21.2866,21.2866,123700.0
2006-12-12 12:00:00,35.33,35.33,35.31,35.31,236700.0,21.2927,21.2927,21.2806,21.2806,236700.0
2006-12-12 12:10:00,35.31,35.32,35.25,35.26,294300.0,21.2806,21.2866,21.2444,21.2505,294300.0
2006-12-12 12:20:00,35.27,35.27,35.24,35.24,227200.0,21.2565,21.2565,21.2384,21.2384,227200.0
2006-12-12 12:30:00,35.25,35.25,35.19,35.21,417600.0,21.2444,21.2444,21.2083,21.2203,417600.0
2006-12-12 12:40:00,35.21,35.22,35.19,35.22,125400.0,21.2203,21.2264,21.2083,21.2264,125400.0
2006-12-12 12:50:00,35.22,35.3,35.21,35.3,175300.0,21.2264,21.2746,21.2203,21.2746,175300.0
2006-12-12 13:00:00,35.3,35.31,35.29,35.3,195500.0,21.2746,21.2806,21.2686,21.2746,195500.0
2006-12-12 13:10:00,35.3,35.31,35.29,35.31,140400.0,21.2746,21.2806,21.2686,21.2806,140400.0
2006-12-12 13:20:00,35.3,35.3,35.25,35.3,374700.0,21.2746,21.2746,21.2444,21.2746,374700.0
2006-12-12 13:30:00,35.3,35.31,35.29,35.29,151300.0,21.2746,21.2806,21.2686,21.2686,151300.0
2006-12-12 13:40:00,35.3,35.3,35.27,35.28,56600.0,21.2746,21.2746,21.2565,21.2625,56600.0
2006-12-12 13:50:00,35.28,35.3,35.26,35.29,148500.0,21.2625,21.2746,21.2505,21.2686,148500.0
2006-12-12 14:00:00,35.29,35.31,35.29,35.3,94700.0,21.2686,21.2806,21.2686,21.2746,94700.0
2006-12-12 14:10:00,35.3,35.31,35.26,35.3,284700.0,21.2746,21.2806,21.2505,21.2746,284700.0
2006-12-12 14:20:00,35.3,35.47,35.29,35.44,753600.0,21.2746,21.377,21.2686,21.359,753600.0
2006-12-12 14:30:00,35.44,35.44,35.3,35.32,451100.0,21.359,21.359,21.2746,21.2866,451100.0
2006-12-12 14:40:00,35.32,35.32,35.29,35.29,282100.0,21.2866,21.2866,21.2686,21.2686,282100.0
2006-12-12 14:50:00,35.3,35.36,35.29,35.33,317900.0,21.2746,21.3107,21.2686,21.2927,317900.0
2006-12-12 15:00:00,35.33,35.35,35.28,35.34,395300.0,21.2927,21.3047,21.2625,21.2987,395300.0
2006-12-12 15:10:00,35.33,35.34,35.3,35.32,312400.0,21.2927,21.2987,21.2746,21.2866,312400.0
2006-12-12 15:20:00,35.32,35.33,35.29,35.3,334800.0,21.2866,21.2927,21.2686,21.2746,334800.0
2006-12-12 15:30:00,35.3,35.35,35.28,35.34,505400.0,21.2746,21.3047,21.2625,21.2987,505400.0
2006-12-12 15:40:00,35.34,35.35,35.32,35.34,361500.0,21.2987,21.3047,21.2866,21.2987,361500.0
2006-12-12 15:50:00,35.33,35.34,35.32,35.33,289000.0,21.2927,21.2987,21.2866,21.2927,289000.0
2006-12-13 09:30:00,35.35,35.49,35.35,35.44,722800.0,21.3047,21.3891,21.3047,21.359,722800.0
2006-12-13 09:40:00,35.45,35.47,35.4,35.4,450100.0,21.365,21.377,21.3348,21.3348,450100.0
2006-12-13 09:50:00,35.4,35.48,35.4,35.47,478900.0,21.3348,21.3831,21.3348,21.377,478900.0
2006-12-13 10:00:00,35.47,35.47,35.37,35.38,261200.0,21.377,21.377,21.3168,21.3228,261200.0
2006-12-13 10:10:00,35.38,35.38,35.34,35.36,214000.0,21.3228,21.3228,21.2987,21.3107,214000.0
2006-12-13 10:20:00,35.36,35.37,35.34,35.36,164900.0,21.3107,21.3168,21.2987,21.3107,164900.0
2006-12-13 10:30:00,35.35,35.36,35.29,35.35,250100.0,21.3047,21.3107,21.2686,21.3047,250100.0
2006-12-13 10:40:00,35.35,35.39,35.29,35.37,246300.0,21.3047,21.3288,21.2686,21.3168,246300.0
2006-12-13 10:50:00,35.38,35.41,35.35,35.4,502100.0,21.3228,21.3409,21.3047,21.3348,502100.0
2006-12-13 11:00:00,35.4,35.41,35.36,35.37,198300.0,21.3348,21.3409,21.3107,21.3168,198300.0
2006-12-13 11:10:00,35.37,35.42,35.37,35.4,307600.0,21.3168,21.3469,21.3168,21.3348,307600.0
2006-12-13 11:20:00,35.4,35.41,35.38,35.39,237200.0,21.3348,21.3409,21.3228,21.3288,237200.0
2006-12-13 11:30:00,35.39,35.44,35.39,35.4,167900.0,21.3288,21.359,21.3288,21.3348,167900.0
2006-12-13 11:40:00,35.4,35.42,35.39,35.4,125700.0,21.3348,21.3469,21.3288,21.3348,125700.0
2006-12-13 11:50:00,35.4,35.4,35.39,35.4,97800.0,21.3348,21.3348,21.3288,21.3348,97800.0
2006-12-13 12:00:00,35.4,35.41,35.38,35.4,249900.0,21.3348,21.3409,21.3228,21.3348,249900.0
2006-12-13 12:10:00,35.39,35.42,35.38,35.4,244900.0,21.3288,21.3469,21.3228,21.3348,244900.0
2006-12-13 12:20:00,35.4,35.4,35.38,35.39,75900.0,21.3348,21.3348,21.3228,21.3288,75900.0
2006-12-13 12:30:00,35.38,35.4,35.38,35.39,215100.0,21.3228,21.3348,21.3228,21.3288,215100.0
2006-12-13 12:40:00,35.38,35.4,35.38,35.4,39000.0,21.3228,21.3348,21.3228,21.3348,39000.0
2006-12-13 12:50:00,35.4,35.41,35.39,35.4,83200.0,21.3348,21.3409,21.3288,21.3348,83200.0
2006-12-13 13:00:00,35.39,35.41,35.39,35.39,397800.0,21.3288,21.3409,21.3288,21.3288,397800.0
2006-12-13 13:10:00,35.39,35.41,35.38,35.4,218500.0,21.3288,21.3409,21.3228,21.3348,218500.0
2006-12-13 13:20:00,35.4,35.4,35.39,35.39,118700.0,21.3348,21.3348,21.3288,21.3288,118700.0
2006-12-13 13:30:00,35.4,35.4,35.38,35.39,138800.0,21.3348,21.3348,21.3228,21.3288,138800.0
2006-12-13 13:40:00,35.38,35.4,35.37,35.4,90300.0,21.3228,21.3348,21.3168,21.3348,90300.0
2006-12-13 13:50:00,35.4,35.41,35.39,35.4,178100.0,21.3348,21.3409,21.3288,21.3348,178100.0
2006-12-13 14:00:00,35.4,35.41,35.39,35.4,156700.0,21.3348,21.3409,21.3288,21.3348,156700.0
2006-12-13 14:10:00,35.4,35.4,35.39,35.39,69700.0,21.3348,21.3348,21.3288,21.3288,69700.0
2006-12-13 14:20:00,35.4,35.4,35.39,35.39,277500.0,21.3348,21.3348,21.3288,21.3288,277500.0
2006-12-13 14:30:00,35.4,35.4,35.39,35.4,165500.0,21.3348,21.3348,21.3288,21.3348,165500.0
2006-12-13 14:40:00,35.4,35.4,35.36,35.36,274700.0,21.3348,21.3348,21.3107,21.3107,274700.0
2006-12-13 14:50:00,35.37,35.38,35.35,35.37,205000.0,21.3168,21.3228,21.3047,21.3168,205000.0
2006-12-13 15:00:00,35.37,35.4,35.36,35.4,185100.0,21.3168,21.3348,21.3107,21.3348,185100.0
2006-12-13 15:10:00,35.39,35.4,35.36,35.37,385200.0,21.3288,21.3348,21.3107,21.3168,385200.0
2006-12-13 15:20:00,35.37,35.37,35.33,35.36,199400.0,21.3168,21.3168,21.2927,21.3107,199400.0
2006-12-13 15:30:00,35.36,35.41,35.35,35.4,296700.0,21.3107,21.3409,21.3047,21.3348,296700.0
2006-12-13 15:40:00,35.39,35.4,35.35,35.36,507500.0,21.3288,21.3348,21.3047,21.3107,507500.0
2006-12-13 15:50:00,35.35,35.4,35.34,35.35,876300.0,21.3047,21.3348,21.2987,21.3047,876300.0
2006-12-14 09:30:00,35.42,35.47,35.35,35.41,427200.0,21.3469,21.377,21.3047,21.3409,427200.0
2006-12-14 09:40:00,35.38,35.44,35.36,35.4,331500.0,21.3228,21.359,21.3107,21.3348,331500.0
2006-12-14 09:50:00,35.41,35.52,35.37,35.47,624800.0,21.3409,21.4072,21.3168,21.377,624800.0
2006-12-14 10:00:00,35.47,35.53,35.4,35.45,626900.0,21.377,21.4132,21.3348,21.365,626900.0
2006-12-14 10:10:00,35.45,35.46,35.39,35.39,379100.0,21.365,21.371,21.3288,21.3288,379100.0
2006-12-14 10:20:00,35.39,35.42,35.31,35.42,356400.0,21.3288,21.3469,21.2806,21.3469,356400.0
2006-12-14 10:30:00,35.42,35.43,35.34,35.42,407900.0,21.3469,21.3529,21.2987,21.3469,407900.0
2006-12-14 10:40:00,35.42,35.42,35.36,35.36,291000.0,21.3469,21.3469,21.3107,21.3107,291000.0
2006-12-14 10:50:00,35.36,35.4,35.35,35.4,328800.0,21.3107,21.3348,21.3047,21.3348,328800.0
2006-12-14 11:00:00,35.39,35.4,35.35,35.39,414200.0,21.3288,21.3348,21.3047,21.3288,414200.0
2006-12-14 11:10:00,35.39,35.41,35.33,35.35,426900.0,21.3288,21.3409,21.2927,21.3047,426900.0
2006-12-14 11:20:00,35.34,35.4,35.3,35.39,437100.0,21.2987,21.3348,21.2746,21.3288,437100.0
2006-12-14 11:30:00,35.39,35.39,35.37,35.38,145900.0,21.3288,21.3288,21.3168,21.3228,145900.0
2006-12-14 11:40:00,35.38,35.39,35.37,35.39,180400.0,21.3228,21.3288,21.3168,21.3288,180400.0
2006-12-14 11:50:00,35.39,35.39,35.36,35.38,147500.0,21.3288,21.3288,21.3107,21.3228,147500.0
2006-12-14 12:00:00,35.38,35.39,35.37,35.39,155000.0,21.3228,21.3288,21.3168,21.3288,155000.0
2006-12-14 12:10:00,35.39,35.4,35.38,35.39,187800.0,21.3288,21.3348,21.3228,21.3288,187800.0
2006-12-14 12:20:00,35.4,35.4,35.37,35.39,408700.0,21.3348,21.3348,21.3168,21.3288,408700.0
2006-12-14 12:30:00,35.39,35.41,35.38,35.4,270500.0,21.3288,21.3409,21.3228,21.3348,270500.0
2006-12-14 12:40:00,35.4,35.41,35.39,35.4,197500.0,21.3348,21.3409,21.3288,21.3348,197500.0
2006-12-14 12:50:00,35.4,35.42,35.39,35.41,122100.0,21.3348,21.3469,21.3288,21.3409,122100.0
2006-12-14 13:00:00,35.41,35.41,35.38,35.4,328300.0,21.3409,21.3409,21.3228,21.3348,328300.0
2006-12-14 13:10:00,35.4,35.41,35.39,35.41,142100.0,21.3348,21.3409,21.3288,21.3409,142100.0
2006-12-14 13:20:00,35.41,35.41,35.38,35.4,184900.0,21.3409,21.3409,21.3228,21.3348,184900.0
2006-12-14 13:30:00,35.39,35.41,35.39,35.4,158600.0,21.3288,21.3409,21.3288,21.3348,158600.0
2006-12-14 13:40:00,35.41,35.42,35.39,35.4,388700.0,21.3409,21.3469,21.3288,21.3348,388700.0
2006-12-14 13:50:00,35.4,35.42,35.4,35.42,196200.0,21.3348,21.3469,21.3348,21.3469,196200.0
2006-12-14 14:00:00,35.42,35.43,35.39,35.42,308400.0,21.3469,21.3529,21.3288,21.3469,308400.0
2006-12-14 14:10:00,35.43,35.44,35.41,35.41,178200.0,21.3529,21.359,21.3409,21.3409,178200.0
2006-12-14 14:20:00,35.42,35.42,35.4,35.41,240200.0,21.3469,21.3469,21.3348,21.3409,240200.0
2006-12-14 14:30:00,35.4,35.47,35.4,35.46,274900.0,21.3348,21.377,21.3348,21.371,274900.0
2006-12-14 14:40:00,35.47,35.47,35.43,35.44,188400.0,21.377,21.377,21.3529,21.359,188400.0
2006-12-14 14:50:00,35.45,35.51,35.44,35.5,581100.0,21.365,21.4011,21.359,21.3951,581100.0
2006-12-14 15:00:00,35.5,35.51,35.47,35.49,276200.0,21.3951,21.4011,21.377,21.3891,276200.0
2006-12-14 15:10:00,35.49,35.52,35.48,35.51,252200.0,21.3891,21.4072,21.3831,21.4011,252200.0
2006-12-14 15:20:00,35.52,35.54,35.48,35.52,284900.0,21.4072,21.4192,21.3831,21.4072,284900.0
2006-12-14 15:30:00,35.52,35.56,35.5,35.56,648200.0,21.4072,21.4313,21.3951,21.4313,648200.0
2006-12-14 15:40:00,35.55,35.68,35.55,35.67,1015000.0,21.4253,21.5036,21.4253,21.4976,1015000.0
2006-12-14 15:50:00,35.67,35.67,35.56,35.56,584000.0,21.4976,21.4976,21.4313,21.4313,584000.0
2006-12-15 09:30:00,35.6,35.77,35.52,35.63,4170300.0,21.4554,21.5578,21.4072,21.4735,4170300.0
2006-12-15 09:40:00,35.64,35.67,35.58,35.61,211100.0,21.4795,21.4976,21.4433,21.4614,211100.0
2006-12-15 09:50:00,35.61,35.68,35.57,35.68,288200.0,21.4614,21.5036,21.4373,21.5036,288200.0
2006-12-15 10:00:00,35.68,35.7,35.61,35.62,239200.0,21.5036,21.5157,21.4614,21.4674,239200.0
2006-12-15 10:10:00,35.63,35.65,35.57,35.6,217200.0,21.4735,21.4855,21.4373,21.4554,217200.0
2006-12-15 10:20:00,35.6,35.63,35.58,35.59,114300.0,21.4554,21.4735,21.4433,21.4494,114300.0
2006-12-15 10:30:00,35.59,35.67,35.58,35.65,617000.0,21.4494,21.4976,21.4433,21.4855,617000.0
2006-12-15 10:40:00,35.66,35.66,35.58,35.6,293800.0,21.4915,21.4915,21.4433,21.4554,293800.0
2006-12-15 10:50:00,35.59,35.65,35.59,35.62,166700.0,21.4494,21.4855,21.4494,21.4674,166700.0
2006-12-15 11:00:00,35.61,35.7,35.6,35.69,253700.0,21.4614,21.5157,21.4554,21.5096,253700.0
2006-12-15 11:10:00,35.7,35.7,35.69,35.7,136500.0,21.5157,21.5157,21.5096,21.5157,136500.0
2006-12-15 11:20:00,35.69,35.7,35.67,35.68,164400.0,21.5096,21.5157,21.4976,21.5036,164400.0
2006-12-15 11:30:00,35.67,35.68,35.64,35.68,569300.0,21.4976,21.5036,21.4795,21.5036,569300.0
2006-12-15 11:40:00,35.68,35.7,35.64,35.65,585000.0,21.5036,21.5157,21.4795,21.4855,585000.0
2006-12-15 11:50:00,35.65,35.67,35.6,35.6,642700.0,21.4855,21.4976,21.4554,21.4554,642700.0
2006-12-15 12:00:00,35.6,35.63,35.58,35.61,190600.0,21.4554,21.4735,21.4433,21.4614,190600.0
2006-12-15 12:10:00,35.62,35.64,35.6,35.6,95800.0,21.4674,21.4795,21.4554,21.4554,95800.0
2006-12-15 12:20:00,35.6,35.61,35.55,35.6,222700.0,21.4554,21.4614,21.4253,21.4554,222700.0
2006-12-15 12:30:00,35.6,35.62,35.59,35.6,116400.0,21.4554,21.4674,21.4494,21.4554,116400.0
2006-12-15 12:40:00,35.6,35.61,35.5,35.52,1876900.0,21.4554,21.4614,21.3951,21.4072,1876900.0
2006-12-15 12:50:00,35.52,35.54,35.44,35.44,235900.0,21.4072,21.4192,21.359,21.359,235900.0
2006-12-15 13:00:00,35.45,35.48,35.43,35.47,152500.0,21.365,21.3831,21.3529,21.377,152500.0
2006-12-15 13:10:00,35.48,35.48,35.45,35.48,111600.0,21.3831,21.3831,21.365,21.3831,111600.0
2006-12-15 13:20:00,35.48,35.5,35.47,35.49,970600.0,21.3831,21.3951,21.377,21.3891,970600.0
2006-12-15 13:30:00,35.5,35.5,35.46,35.48,266000.0,21.3951,21.3951,21.371,21.3831,266000.0
2006-12-15 13:40:00,35.48,35.52,35.47,35.5,301100.0,21.3831,21.4072,21.377,21.3951,301100.0
2006-12-15 13:50:00,35.51,35.53,35.47,35.53,252700.0,21.4011,21.4132,21.377,21.4132,252700.0
2006-12-15 14:00:00,35.52,35.54,35.51,35.53,122700.0,21.4072,21.4192,21.4011,21.4132,122700.0
2006-12-15 14:10:00,35.53,35.53,35.5,35.51,98400.0,21.4132,21.4132,21.3951,21.4011,98400.0
2006-12-15 14:20:00,35.51,35.56,35.5,35.55,106100.0,21.4011,21.4313,21.3951,21.4253,106100.0
2006-12-15 14:30:00,35.55,35.59,35.55,35.58,133600.0,21.4253,21.4494,21.4253,21.4433,133600.0
2006-12-15 14:40:00,35.58,35.61,35.57,35.6,173800.0,21.4433,21.4614,21.4373,21.4554,173800.0
2006-12-15 14:50:00,35.6,35.63,35.59,35.62,239100.0,21.4554,21.4735,21.4494,21.4674,239100.0
2006-12-15 15:00:00,35.62,35.62,35.58,35.62,181600.0,21.4674,21.4674,21.4433,21.4674,181600.0
2006-12-15 15:10:00,35.61,35.64,35.6,35.62,174200.0,21.4614,21.4795,21.4554,21.4674,174200.0
2006-12-15 15:20:00,35.63,35.64,35.61,35.63,202700.0,21.4735,21.4795,21.4614,21.4735,202700.0
2006-12-15 15:30:00,35.63,35.63,35.58,35.59,384800.0,21.4735,21.4735,21.4433,21.4494,384800.0
2006-12-15 15:40:00,35.59,35.69,35.58,35.64,580400.0,21.4494,21.5096,21.4433,21.4795,580400.0
2006-12-15 15:50:00,35.65,35.65,35.61,35.62,551300.0,21.4855,21.4855,21.4614,21.4674,551300.0
2006-12-18 09:30:00,35.74,35.74,35.53,35.67,345100.0,21.5398,21.5398,21.4132,21.4976,345100.0
2006-12-18 09:40:00,35.67,35.68,35.55,35.64,248900.0,21.4976,21.5036,21.4253,21.4795,248900.0
2006-12-18 09:50:00,35.64,35.71,35.63,35.65,119300.0,21.4795,21.5217,21.4735,21.4855,119300.0
2006-12-18 10:00:00,35.65,35.7,35.64,35.66,130300.0,21.4855,21.5157,21.4795,21.4915,130300.0
2006-12-18 10:10:00,35.66,35.67,35.63,35.65,105800.0,21.4915,21.4976,21.4735,21.4855,105800.0
2006-12-18 10:20:00,35.66,35.66,35.61,35.64,190600.0,21.4915,21.4915,21.4614,21.4795,190600.0
2006-12-18 10:30:00,35.65,35.66,35.62,35.64,286800.0,21.4855,21.4915,21.4674,21.4795,286800.0
2006-12-18 10:40:00,35.63,35.66,35.59,35.6,180700.0,21.4735,21.4915,21.4494,21.4554,180700.0
2006-12-18 10:50:00,35.61,35.64,35.6,35.62,180700.0,21.4614,21.4795,21.4554,21.4674,180700.0
2006-12-18 11:00:00,35.62,35.66,35.61,35.65,394700.0,21.4674,21.4915,21.4614,21.4855,394700.0
2006-12-18 11:10:00,35.65,35.67,35.63,35.66,284000.0,21.4855,21.4976,21.4735,21.4915,284000.0
2006-12-18 11:20:00,35.65,35.69,35.65,35.68,111400.0,21.4855,21.5096,21.4855,21.5036,111400.0
2006-12-18 11:30:00,35.69,35.69,35.66,35.67,171100.0,21.5096,21.5096,21.4915,21.4976,171100.0
2006-12-18 11:40:00,35.66,35.66,35.6,35.64,416100.0,21.4915,21.4915,21.4554,21.4795,416100.0
2006-12-18 11:50:00,35.64,35.71,35.62,35.7,417400.0,21.4795,21.5217,21.4674,21.5157,417400.0
2006-12-18 12:00:00,35.69,35.7,35.67,35.68,252900.0,21.5096,21.5157,21.4976,21.5036,252900.0
2006-12-18 12:10:00,35.69,35.72,35.67,35.7,306400.0,21.5096,21.5277,21.4976,21.5157,306400.0
2006-12-18 12:20:00,35.7,35.77,35.69,35.75,239900.0,21.5157,21.5578,21.5096,21.5458,239900.0
2006-12-18 12:30:00,35.75,35.77,35.74,35.77,231200.0,21.5458,21.5578,21.5398,21.5578,231200.0
2006-12-18 12:40:00,35.76,35.81,35.75,35.81,232200.0,21.5518,21.5819,21.5458,21.5819,232200.0
2006-12-18 12:50:00,35.81,35.81,35.78,35.78,101900.0,21.5819,21.5819,21.5639,21.5639,101900.0
2006-12-18 13:00:00,35.78,35.79,35.71,35.73,112200.0,21.5639,21.5699,21.5217,21.5337,112200.0
2006-12-18 13:10:00,35.73,35.74,35.7,35.73,102000.0,21.5337,21.5398,21.5157,21.5337,102000.0
2006-12-18 13:20:00,35.73,35.76,35.69,35.7,138700.0,21.5337,21.5518,21.5096,21.5157,138700.0
2006-12-18 13:30:00,35.7,35.71,35.68,35.69,158400.0,21.5157,21.5217,21.5036,21.5096,158400.0
2006-12-18 13:40:00,35.69,35.75,35.69,35.73,101000.0,21.5096,21.5458,21.5096,21.5337,101000.0
2006-12-18 13:50:00,35.73,35.74,35.72,35.73,77200.0,21.5337,21.5398,21.5277,21.5337,77200.0
2006-12-18 14:00:00,35.73,35.73,35.68,35.7,147400.0,21.5337,21.5337,21.5036,21.5157,147400.0
2006-12-18 14:10:00,35.69,35.71,35.68,35.69,230500.0,21.5096,21.5217,21.5036,21.5096,230500.0
2006-12-18 14:20:00,35.7,35.7,35.69,35.7,118400.0,21.5157,21.5157,21.5096,21.5157,118400.0
2006-12-18 14:30:00,35.69,35.77,35.69,35.74,350700.0,21.5096,21.5578,21.5096,21.5398,350700.0
2006-12-18 14:40:00,35.74,35.76,35.7,35.72,326400.0,21.5398,21.5518,21.5157,21.5277,326400.0
2006-12-18 14:50:00,35.73,35.77,35.73,35.73,166100.0,21.5337,21.5578,21.5337,21.5337,166100.0
2006-12-18 15:00:00,35.73,35.73,35.69,35.7,194100.0,21.5337,21.5337,21.5096,21.5157,194100.0
2006-12-18 15:10:00,35.71,35.74,35.69,35.74,457300.0,21.5217,21.5398,21.5096,21.5398,457300.0
2006-12-18 15:20:00,35.74,35.81,35.74,35.77,466600.0,21.5398,21.5819,21.5398,21.5578,466600.0
2006-12-18 15:30:00,35.77,35.79,35.74,35.78,338300.0,21.5578,21.5699,21.5398,21.5639,338300.0
2006-12-18 15:40:00,35.78,35.81,35.76,35.81,550000.0,21.5639,21.5819,21.5518,21.5819,550000.0
2006-12-18 15:50:00,35.8,35.81,35.75,35.77,550600.0,21.5759,21.5819,21.5458,21.5578,550600.0
2006-12-19 09:30:00,35.71,35.98,35.7,35.83,482100.0,21.5217,21.6844,21.5157,21.594,482100.0
2006-12-19 09:40:00,35.83,35.88,35.79,35.88,297100.0,21.594,21.6241,21.5699,21.6241,297100.0
2006-12-19 09:50:00,35.88,35.92,35.85,35.87,179900.0,21.6241,21.6482,21.6061,21.6181,179900.0
2006-12-19 10:00:00,35.87,35.88,35.82,35.82,101400.0,21.6181,21.6241,21.588,21.588,101400.0
2006-12-19 10:10:00,35.81,35.87,35.78,35.83,226700.0,21.5819,21.6181,21.5639,21.594,226700.0
2006-12-19 10:20:00,35.82,35.84,35.78,35.82,145900.0,21.588,21.6,21.5639,21.588,145900.0
2006-12-19 10:30:00,35.81,35.84,35.75,35.8,501400.0,21.5819,21.6,21.5458,21.5759,501400.0
2006-12-19 10:40:00,35.79,35.81,35.73,35.79,186100.0,21.5699,21.5819,21.5337,21.5699,186100.0
2006-12-19 10:50:00,35.79,35.82,35.78,35.8,236300.0,21.5699,21.588,21.5639,21.5759,236300.0
2006-12-19 11:00:00,35.79,35.89,35.79,35.8,278200.0,21.5699,21.6302,21.5699,21.5759,278200.0
2006-12-19 11:10:00,35.8,35.82,35.79,35.82,112600.0,21.5759,21.588,21.5699,21.588,112600.0
2006-12-19 11:20:00,35.82,35.85,35.8,35.84,149800.0,21.588,21.6061,21.5759,21.6,149800.0
2006-12-19 11:30:00,35.84,35.87,35.83,35.85,323200.0,21.6,21.6181,21.594,21.6061,323200.0
2006-12-19 11:40:00,35.85,35.87,35.82,35.86,222800.0,21.6061,21.6181,21.588,21.6121,222800.0
2006-12-19 11:50:00,35.86,35.89,35.83,35.86,291900.0,21.6121,21.6302,21.594,21.6121,291900.0
2006-12-19 12:00:00,35.86,35.92,35.85,35.87,162400.0,21.6121,21.6482,21.6061,21.6181,162400.0
2006-12-19 12:10:00,35.87,35.89,35.85,35.89,112100.0,21.6181,21.6302,21.6061,21.6302,112100.0
2006-12-19 12:20:00,35.88,35.9,35.88,35.89,161500.0,21.6241,21.6362,21.6241,21.6302,161500.0
2006-12-19 12:30:00,35.9,35.97,35.89,35.91,249200.0,21.6362,21.6784,21.6302,21.6422,249200.0
2006-12-19 12:40:00,35.91,35.95,35.9,35.91,104900.0,21.6422,21.6663,21.6362,21.6422,104900.0
2006-12-19 12:50:00,35.9,35.92,35.85,35.89,162600.0,21.6362,21.6482,21.6061,21.6302,162600.0
2006-12-19 13:00:00,35.89,35.9,35.87,35.87,65900.0,21.6302,21.6362,21.6181,21.6181,65900.0
2006-12-19 13:10:00,35.87,35.92,35.86,35.91,122200.0,21.6181,21.6482,21.6121,21.6422,122200.0
2006-12-19 13:20:00,35.91,35.91,35.86,35.87,162000.0,21.6422,21.6422,21.6121,21.6181,162000.0
2006-12-19 13:30:00,35.87,35.89,35.86,35.88,109600.0,21.6181,21.6302,21.6121,21.6241,109600.0
2006-12-19 13:40:00,35.89,35.96,35.88,35.93,230600.0,21.6302,21.6723,21.6241,21.6543,230600.0
2006-12-19 13:50:00,35.93,35.94,35.9,35.94,196700.0,21.6543,21.6603,21.6362,21.6603,196700.0
2006-12-19 14:00:00,35.94,36.0,35.93,35.98,344100.0,21.6603,21.6965,21.6543,21.6844,344100.0
2006-12-19 14:10:00,35.99,36.0,35.97,35.97,151300.0,21.6904,21.6965,21.6784,21.6784,151300.0
2006-12-19 14:20:00,35.97,35.98,35.95,35.95,200600.0,21.6784,21.6844,21.6663,21.6663,200600.0
2006-12-19 14:30:00,35.95,35.97,35.93,35.97,198400.0,21.6663,21.6784,21.6543,21.6784,198400.0
2006-12-19 14:40:00,35.97,35.99,35.96,35.99,222200.0,21.6784,21.6904,21.6723,21.6904,222200.0
2006-12-19 14:50:00,35.98,36.01,35.98,36.01,321900.0,21.6844,21.7025,21.6844,21.7025,321900.0
2006-12-19 15:00:00,36.01,36.02,35.97,36.01,288500.0,21.7025,21.7085,21.6784,21.7025,288500.0
2006-12-19 15:10:00,36.01,36.07,36.01,36.02,401900.0,21.7025,21.7386,21.7025,21.7085,401900.0
2006-12-19 15:20:00,36.03,36.04,35.98,35.99,295700.0,21.7145,21.7206,21.6844,21.6904,295700.0
2006-12-19 15:30:00,35.98,36.02,35.96,35.97,229200.0,21.6844,21.7085,21.6723,21.6784,229200.0
2006-12-19 15:40:00,35.97,35.98,35.89,35.9,403600.0,21.6784,21.6844,21.6302,21.6362,403600.0
2006-12-19 15:50:00,35.89,35.94,35.88,35.9,475700.0,21.6302,21.6603,21.6241,21.6362,475700.0
2006-12-20 09:30:00,35.92,36.04,35.9,36.03,384400.0,21.6482,21.7206,21.6362,21.7145,384400.0
2006-12-20 09:40:00,36.03,36.04,35.97,36.0,232000.0,21.7145,21.7206,21.6784,21.6965,232000.0
2006-12-20 09:50:00,36.01,36.05,35.93,36.0,169500.0,21.7025,21.7266,21.6543,21.6965,169500.0
2006-12-20 10:00:00,35.99,36.0,35.94,35.94,134900.0,21.6904,21.6965,21.6603,21.6603,134900.0
2006-12-20 10:10:00,35.94,35.96,35.9,35.93,137300.0,21.6603,21.6723,21.6362,21.6543,137300.0
2006-12-20 10:20:00,35.93,35.94,35.88,35.88,96200.0,21.6543,21.6603,21.6241,21.6241,96200.0
2006-12-20 10:30:00,35.88,35.94,35.85,35.91,168900.0,21.6241,21.6603,21.6061,21.6422,168900.0
2006-12-20 10:40:00,35.91,35.96,35.89,35.93,689400.0,21.6422,21.6723,21.6302,21.6543,689400.0
2006-12-20 10:50:00,35.93,35.98,35.92,35.96,148300.0,21.6543,21.6844,21.6482,21.6723,148300.0
2006-12-20 11:00:00,35.97,36.0,35.96,36.0,189600.0,21.6784,21.6965,21.6723,21.6965,189600.0
2006-12-20 11:10:00,35.99,36.0,35.97,35.98,50300.0,21.6904,21.6965,21.6784,21.6844,50300.0
2006-12-20 11:20:00,35.98,35.99,35.96,35.96,111000.0,21.6844,21.6904,21.6723,21.6723,111000.0
2006-12-20 11:30:00,35.97,35.97,35.95,35.97,92100.0,21.6784,21.6784,21.6663,21.6784,92100.0
2006-12-20 11:40:00,35.97,35.98,35.96,35.97,78800.0,21.6784,21.6844,21.6723,21.6784,78800.0
2006-12-20 11:50:00,35.97,35.97,35.95,35.95,63100.0,21.6784,21.6784,21.6663,21.6663,63100.0
2006-12-20 12:00:00,35.96,36.0,35.95,35.98,167000.0,21.6723,21.6965,21.6663,21.6844,167000.0
2006-12-20 12:10:00,35.99,35.99,35.96,35.96,84500.0,21.6904,21.6904,21.6723,21.6723,84500.0
2006-12-20 12:20:00,35.97,35.97,35.95,35.97,80400.0,21.6784,21.6784,21.6663,21.6784,80400.0
2006-12-20 12:30:00,35.97,35.99,35.96,35.98,224200.0,21.6784,21.6904,21.6723,21.6844,224200.0
2006-12-20 12:40:00,35.98,35.99,35.97,35.97,79900.0,21.6844,21.6904,21.6784,21.6784,79900.0
2006-12-20 12:50:00,35.98,35.99,35.96,35.98,170800.0,21.6844,21.6904,21.6723,21.6844,170800.0
2006-12-20 13:00:00,35.98,35.99,35.97,35.99,62500.0,21.6844,21.6904,21.6784,21.6904,62500.0
2006-12-20 13:10:00,35.98,35.99,35.96,35.96,145600.0,21.6844,21.6904,21.6723,21.6723,145600.0
2006-12-20 13:20:00,35.97,35.99,35.96,35.98,94700.0,21.6784,21.6904,21.6723,21.6844,94700.0
2006-12-20 13:30:00,35.98,35.99,35.97,35.97,109100.0,21.6844,21.6904,21.6784,21.6784,109100.0
2006-12-20 13:40:00,35.97,35.98,35.96,35.96,72800.0,21.6784,21.6844,21.6723,21.6723,72800.0
2006-12-20 13:50:00,35.95,35.97,35.95,35.96,89100.0,21.6663,21.6784,21.6663,21.6723,89100.0
2006-12-20 14:00:00,35.96,35.97,35.92,35.92,128900.0,21.6723,21.6784,21.6482,21.6482,128900.0
2006-12-20 14:10:00,35.92,35.93,35.9,35.92,211300.0,21.6482,21.6543,21.6362,21.6482,211300.0
2006-12-20 14:20:00,35.92,35.97,35.92,35.92,167100.0,21.6482,21.6784,21.6482,21.6482,167100.0
2006-12-20 14:30:00,35.92,35.93,35.89,35.9,144400.0,21.6482,21.6543,21.6302,21.6362,144400.0
2006-12-20 14:40:00,35.89,35.95,35.89,35.94,170400.0,21.6302,21.6663,21.6302,21.6603,170400.0
2006-12-20 14:50:00,35.93,35.93,35.89,35.91,100800.0,21.6543,21.6543,21.6302,21.6422,100800.0
2006-12-20 15:00:00,35.91,35.91,35.87,35.87,111000.0,21.6422,21.6422,21.6181,21.6181,111000.0
2006-12-20 15:10:00,35.88,35.93,35.87,35.9,111400.0,21.6241,21.6543,21.6181,21.6362,111400.0
2006-12-20 15:20:00,35.9,35.94,35.88,35.94,110700.0,21.6362,21.6603,21.6241,21.6603,110700.0
2006-12-20 15:30:00,35.93,35.97,35.93,35.97,94400.0,21.6543,21.6784,21.6543,21.6784,94400.0
2006-12-20 15:40:00,35.97,35.97,35.93,35.94,112500.0,21.6784,21.6784,21.6543,21.6603,112500.0
2006-12-20 15:50:00,35.94,35.94,35.88,35.9,363600.0,21.6603,21.6603,21.6241,21.6362,363600.0
2006-12-21 09:30:00,35.89,36.02,35.89,35.94,341400.0,21.6302,21.7085,21.6302,21.6603,341400.0
2006-12-21 09:40:00,35.94,36.02,35.9,36.0,233300.0,21.6603,21.7085,21.6362,21.6965,233300.0
2006-12-21 09:50:00,36.0,36.02,35.98,35.99,83200.0,21.6965,21.7085,21.6844,21.6904,83200.0
2006-12-21 10:00:00,35.98,36.02,35.97,36.01,177200.0,21.6844,21.7085,21.6784,21.7025,177200.0
2006-12-21 10:10:00,36.0,36.02,35.97,36.0,127600.0,21.6965,21.7085,21.6784,21.6965,127600.0
2006-12-21 10:20:00,36.0,36.0,35.97,36.0,176000.0,21.6965,21.6965,21.6784,21.6965,176000.0
2006-12-21 10:30:00,36.0,36.04,35.98,36.0,200200.0,21.6965,21.7206,21.6844,21.6965,200200.0
2006-12-21 10:40:00,36.01,36.03,35.97,35.99,136100.0,21.7025,21.7145,21.6784,21.6904,136100.0
2006-12-21 10:50:00,35.99,36.0,35.95,35.96,86700.0,21.6904,21.6965,21.6663,21.6723,86700.0
2006-12-21 11:00:00,35.96,36.01,35.96,36.01,113300.0,21.6723,21.7025,21.6723,21.7025,113300.0
2006-12-21 11:10:00,36.01,36.02,35.99,36.0,76400.0,21.7025,21.7085,21.6904,21.6965,76400.0
2006-12-21 11:20:00,36.0,36.05,36.0,36.02,79400.0,21.6965,21.7266,21.6965,21.7085,79400.0
2006-12-21 11:30:00,36.03,36.04,36.01,36.01,71300.0,21.7145,21.7206,21.7025,21.7025,71300.0
2006-12-21 11:40:00,36.01,36.03,35.99,36.01,63900.0,21.7025,21.7145,21.6904,21.7025,63900.0
2006-12-21 11:50:00,36.01,36.03,36.0,36.03,55700.0,21.7025,21.7145,21.6965,21.7145,55700.0
2006-12-21 12:00:00,36.02,36.06,35.97,36.03,266800.0,21.7085,21.7326,21.6784,21.7145,266800.0
2006-12-21 12:10:00,36.03,36.05,35.97,35.98,172300.0,21.7145,21.7266,21.6784,21.6844,172300.0
2006-12-21 12:20:00,35.98,36.01,35.96,36.0,61800.0,21.6844,21.7025,21.6723,21.6965,61800.0
2006-12-21 12:30:00,36.0,36.01,35.95,35.97,108700.0,21.6965,21.7025,21.6663,21.6784,108700.0
2006-12-21 12:40:00,35.96,35.99,35.96,35.98,71200.0,21.6723,21.6904,21.6723,21.6844,71200.0
2006-12-21 12:50:00,35.97,36.01,35.97,35.97,72000.0,21.6784,21.7025,21.6784,21.6784,72000.0
2006-12-21 13:00:00,35.97,35.98,35.92,35.95,85000.0,21.6784,21.6844,21.6482,21.6663,85000.0
2006-12-21 13:10:00,35.96,35.97,35.92,35.92,100600.0,21.6723,21.6784,21.6482,21.6482,100600.0
2006-12-21 13:20:00,35.93,35.95,35.92,35.95,58400.0,21.6543,21.6663,21.6482,21.6663,58400.0
2006-12-21 13:30:00,35.95,35.96,35.94,35.95,99300.0,21.6663,21.6723,21.6603,21.6663,99300.0
2006-12-21 13:40:00,35.96,35.96,35.94,35.95,42700.0,21.6723,21.6723,21.6603,21.6663,42700.0
2006-12-21 13:50:00,35.96,35.96,35.93,35.93,120200.0,21.6723,21.6723,21.6543,21.6543,120200.0
2006-12-21 14:00:00,35.93,35.93,35.89,35.9,92700.0,21.6543,21.6543,21.6302,21.6362,92700.0
2006-12-21 14:10:00,35.91,35.91,35.86,35.87,71600.0,21.6422,21.6422,21.6121,21.6181,71600.0
2006-12-21 14:20:00,35.88,35.95,35.87,35.94,91400.0,21.6241,21.6663,21.6181,21.6603,91400.0
2006-12-21 14:30:00,35.94,35.94,35.92,35.94,59400.0,21.6603,21.6603,21.6482,21.6603,59400.0
2006-12-21 14:40:00,35.93,35.94,35.92,35.93,109300.0,21.6543,21.6603,21.6482,21.6543,109300.0
2006-12-21 14:50:00,35.93,35.94,35.86,35.89,141600.0,21.6543,21.6603,21.6121,21.6302,141600.0
2006-12-21 15:00:00,35.89,35.91,35.86,35.88,270800.0,21.6302,21.6422,21.6121,21.6241,270800.0
2006-12-21 15:10:00,35.88,35.93,35.87,35.91,156900.0,21.6241,21.6543,21.6181,21.6422,156900.0
2006-12-21 15:20:00,35.9,35.91,35.87,35.87,127600.0,21.6362,21.6422,21.6181,21.6181,127600.0
2006-12-21 15:30:00,35.87,35.89,35.86,35.88,164000.0,21.6181,21.6302,21.6121,21.6241,164000.0
2006-12-21 15:40:00,35.88,35.9,35.88,35.89,139000.0,21.6241,21.6362,21.6241,21.6302,139000.0
2006-12-21 15:50:00,35.89,35.92,35.87,35.91,236000.0,21.6302,21.6482,21.6181,21.6422,236000.0
2006-12-22 09:30:00,35.8,35.93,35.52,35.81,276900.0,21.5759,21.6543,21.4072,21.5819,276900.0
2006-12-22 09:40:00,35.8,35.89,35.73,35.82,111800.0,21.5759,21.6302,21.5337,21.588,111800.0
2006-12-22 09:50:00,35.82,35.83,35.73,35.82,85200.0,21.588,21.594,21.5337,21.588,85200.0
2006-12-22 10:00:00,35.82,35.84,35.71,35.76,123200.0,21.588,21.6,21.5217,21.5518,123200.0
2006-12-22 10:10:00,35.77,35.84,35.71,35.84,78500.0,21.5578,21.6,21.5217,21.6,78500.0
2006-12-22 10:20:00,35.83,35.9,35.81,35.9,82700.0,21.594,21.6362,21.5819,21.6362,82700.0
2006-12-22 10:30:00,35.91,35.95,35.89,35.9,156800.0,21.6422,21.6663,21.6302,21.6362,156800.0
2006-12-22 10:40:00,35.91,35.96,35.88,35.94,137600.0,21.6422,21.6723,21.6241,21.6603,137600.0
2006-12-22 10:50:00,35.93,35.98,35.92,35.97,186800.0,21.6543,21.6844,21.6482,21.6784,186800.0
2006-12-22 11:00:00,35.97,36.0,35.94,35.96,166900.0,21.6784,21.6965,21.6603,21.6723,166900.0
2006-12-22 11:10:00,35.96,35.97,35.91,35.94,80900.0,21.6723,21.6784,21.6422,21.6603,80900.0
2006-12-22 11:20:00,35.94,35.95,35.91,35.92,92400.0,21.6603,21.6663,21.6422,21.6482,92400.0
2006-12-22 11:30:00,35.92,35.96,35.9,35.96,141600.0,21.6482,21.6723,21.6362,21.6723,141600.0
2006-12-22 11:40:00,35.96,35.96,35.89,35.92,115800.0,21.6723,21.6723,21.6302,21.6482,115800.0
2006-12-22 11:50:00,35.92,35.92,35.88,35.91,80900.0,21.6482,21.6482,21.6241,21.6422,80900.0
2006-12-22 12:00:00,35.9,35.92,35.86,35.88,92900.0,21.6362,21.6482,21.6121,21.6241,92900.0
2006-12-22 12:10:00,35.88,35.9,35.85,35.88,87100.0,21.6241,21.6362,21.6061,21.6241,87100.0
2006-12-22 12:20:00,35.87,35.93,35.87,35.89,77800.0,21.6181,21.6543,21.6181,21.6302,77800.0
2006-12-22 12:30:00,35.89,35.93,35.87,35.93,91200.0,21.6302,21.6543,21.6181,21.6543,91200.0
2006-12-22 12:40:00,35.93,35.93,35.88,35.89,181400.0,21.6543,21.6543,21.6241,21.6302,181400.0
2006-12-22 12:50:00,35.89,35.9,35.88,35.88,96800.0,21.6302,21.6362,21.6241,21.6241,96800.0
2006-12-22 13:00:00,35.88,35.89,35.85,35.88,118400.0,21.6241,21.6302,21.6061,21.6241,118400.0
2006-12-22 13:10:00,35.87,35.9,35.87,35.88,63800.0,21.6181,21.6362,21.6181,21.6241,63800.0
2006-12-22 13:20:00,35.88,35.89,35.86,35.88,82000.0,21.6241,21.6302,21.6121,21.6241,82000.0
2006-12-22 13:30:00,35.88,35.89,35.88,35.88,76600.0,21.6241,21.6302,21.6241,21.6241,76600.0
2006-12-22 13:40:00,35.88,35.89,35.88,35.88,25500.0,21.6241,21.6302,21.6241,21.6241,25500.0
2006-12-22 13:50:00,35.88,35.92,35.88,35.9,144200.0,21.6241,21.6482,21.6241,21.6362,144200.0
2006-12-22 14:00:00,35.9,35.9,35.88,35.9,71100.0,21.6362,21.6362,21.6241,21.6362,71100.0
2006-12-22 14:10:00,35.9,35.91,35.88,35.9,71200.0,21.6362,21.6422,21.6241,21.6362,71200.0
2006-12-22 14:20:00,35.9,35.9,35.89,35.89,95800.0,21.6362,21.6362,21.6302,21.6302,95800.0
2006-12-22 14:30:00,35.89,35.9,35.88,35.9,59700.0,21.6302,21.6362,21.6241,21.6362,59700.0
2006-12-22 14:40:00,35.9,35.91,35.89,35.9,87300.0,21.6362,21.6422,21.6302,21.6362,87300.0
2006-12-22 14:50:00,35.9,35.9,35.88,35.9,88000.0,21.6362,21.6362,21.6241,21.6362,88000.0
2006-12-22 15:00:00,35.9,35.91,35.89,35.91,121100.0,21.6362,21.6422,21.6302,21.6422,121100.0
2006-12-22 15:10:00,35.91,35.97,35.9,35.97,96500.0,21.6422,21.6784,21.6362,21.6784,96500.0
2006-12-22 15:20:00,35.97,35.97,35.94,35.94,83000.0,21.6784,21.6784,21.6603,21.6603,83000.0
2006-12-22 15:30:00,35.94,35.95,35.94,35.95,99500.0,21.6603,21.6663,21.6603,21.6663,99500.0
2006-12-22 15:40:00,35.95,35.95,35.9,35.9,139400.0,21.6663,21.6663,21.6362,21.6362,139400.0
2006-12-22 15:50:00,35.9,35.91,35.83,35.89,336200.0,21.6362,21.6422,21.594,21.6302,336200.0
2006-12-26 09:30:00,35.76,35.83,35.72,35.74,167800.0,21.5518,21.594,21.5277,21.5398,167800.0
2006-12-26 09:40:00,35.75,35.77,35.72,35.75,201300.0,21.5458,21.5578,21.5277,21.5458,201300.0
2006-12-26 09:50:00,35.74,35.8,35.72,35.76,193400.0,21.5398,21.5759,21.5277,21.5518,193400.0
2006-12-26 10:00:00,35.76,35.8,35.75,35.77,96400.0,21.5518,21.5759,21.5458,21.5578,96400.0
2006-12-26 10:10:00,35.77,35.79,35.75,35.77,70200.0,21.5578,21.5699,21.5458,21.5578,70200.0
2006-12-26 10:20:00,35.77,35.77,35.75,35.77,85400.0,21.5578,21.5578,21.5458,21.5578,85400.0
2006-12-26 10:30:00,35.77,35.77,35.75,35.77,90500.0,21.5578,21.5578,21.5458,21.5578,90500.0
2006-12-26 10:40:00,35.76,35.77,35.75,35.77,72100.0,21.5518,21.5578,21.5458,21.5578,72100.0
2006-12-26 10:50:00,35.77,35.81,35.77,35.8,74500.0,21.5578,21.5819,21.5578,21.5759,74500.0
2006-12-26 11:00:00,35.81,35.84,35.79,35.82,58400.0,21.5819,21.6,21.5699,21.588,58400.0
2006-12-26 11:10:00,35.82,35.82,35.81,35.81,49400.0,21.588,21.588,21.5819,21.5819,49400.0
2006-12-26 11:20:00,35.82,35.83,35.81,35.82,67300.0,21.588,21.594,21.5819,21.588,67300.0
2006-12-26 11:30:00,35.82,35.85,35.82,35.85,68000.0,21.588,21.6061,21.588,21.6061,68000.0
2006-12-26 11:40:00,35.84,35.85,35.83,35.84,91100.0,21.6,21.6061,21.594,21.6,91100.0
2006-12-26 11:50:00,35.83,35.86,35.82,35.85,131300.0,21.594,21.6121,21.588,21.6061,131300.0
2006-12-26 12:00:00,35.85,35.85,35.83,35.85,84500.0,21.6061,21.6061,21.594,21.6061,84500.0
2006-12-26 12:10:00,35.85,35.86,35.75,35.77,240800.0,21.6061,21.6121,21.5458,21.5578,240800.0
2006-12-26 12:20:00,35.78,35.78,35.75,35.77,107600.0,21.5639,21.5639,21.5458,21.5578,107600.0
2006-12-26 12:30:00,35.77,35.78,35.76,35.77,45500.0,21.5578,21.5639,21.5518,21.5578,45500.0
2006-12-26 12:40:00,35.77,35.78,35.77,35.77,37700.0,21.5578,21.5639,21.5578,21.5578,37700.0
2006-12-26 12:50:00,35.77,35.79,35.77,35.79,92600.0,21.5578,21.5699,21.5578,21.5699,92600.0
2006-12-26 13:00:00,35.78,35.8,35.78,35.79,79800.0,21.5639,21.5759,21.5639,21.5699,79800.0
2006-12-26 13:10:00,35.79,35.83,35.79,35.82,103400.0,21.5699,21.594,21.5699,21.588,103400.0
2006-12-26 13:20:00,35.83,35.83,35.8,35.8,60700.0,21.594,21.594,21.5759,21.5759,60700.0
2006-12-26 13:30:00,35.81,35.81,35.8,35.81,70100.0,21.5819,21.5819,21.5759,21.5819,70100.0
2006-12-26 13:40:00,35.8,35.83,35.8,35.82,64100.0,21.5759,21.594,21.5759,21.588,64100.0
2006-12-26 13:50:00,35.83,35.84,35.82,35.84,86100.0,21.594,21.6,21.588,21.6,86100.0
2006-12-26 14:00:00,35.84,35.87,35.83,35.86,80500.0,21.6,21.6181,21.594,21.6121,80500.0
2006-12-26 14:10:00,35.86,35.88,35.85,35.88,67500.0,21.6121,21.6241,21.6061,21.6241,67500.0
2006-12-26 14:20:00,35.88,35.88,35.86,35.87,79600.0,21.6241,21.6241,21.6121,21.6181,79600.0
2006-12-26 14:30:00,35.88,35.89,35.88,35.88,66200.0,21.6241,21.6302,21.6241,21.6241,66200.0
2006-12-26 14:40:00,35.89,35.9,35.88,35.9,131300.0,21.6302,21.6362,21.6241,21.6362,131300.0
2006-12-26 14:50:00,35.9,35.9,35.88,35.88,71800.0,21.6362,21.6362,21.6241,21.6241,71800.0
2006-12-26 15:00:00,35.89,35.9,35.88,35.89,108600.0,21.6302,21.6362,21.6241,21.6302,108600.0
2006-12-26 15:10:00,35.89,35.9,35.89,35.89,51300.0,21.6302,21.6362,21.6302,21.6302,51300.0
2006-12-26 15:20:00,35.9,35.9,35.89,35.89,113200.0,21.6362,21.6362,21.6302,21.6302,113200.0
2006-12-26 15:30:00,35.9,35.93,35.89,35.92,242500.0,21.6362,21.6543,21.6302,21.6482,242500.0
2006-12-26 15:40:00,35.92,35.97,35.9,35.95,241400.0,21.6482,21.6784,21.6362,21.6663,241400.0
2006-12-26 15:50:00,35.96,35.97,35.95,35.95,344000.0,21.6723,21.6784,21.6663,21.6663,344000.0
2006-12-27 09:30:00,35.98,36.15,35.98,36.07,278800.0,21.6844,21.7869,21.6844,21.7386,278800.0
2006-12-27 09:40:00,36.06,36.12,36.04,36.11,113200.0,21.7326,21.7688,21.7206,21.7628,113200.0
2006-12-27 09:50:00,36.11,36.13,36.07,36.1,99100.0,21.7628,21.7748,21.7386,21.7567,99100.0
2006-12-27 10:00:00,36.11,36.12,36.09,36.11,57900.0,21.7628,21.7688,21.7507,21.7628,57900.0
2006-12-27 10:10:00,36.12,36.13,36.07,36.08,96100.0,21.7688,21.7748,21.7386,21.7447,96100.0
2006-12-27 10:20:00,36.08,36.08,36.0,36.05,168100.0,21.7447,21.7447,21.6965,21.7266,168100.0
2006-12-27 10:30:00,36.06,36.07,36.04,36.06,147100.0,21.7326,21.7386,21.7206,21.7326,147100.0
2006-12-27 10:40:00,36.05,36.08,36.05,36.07,156700.0,21.7266,21.7447,21.7266,21.7386,156700.0
2006-12-27 10:50:00,36.08,36.12,36.07,36.11,127600.0,21.7447,21.7688,21.7386,21.7628,127600.0
2006-12-27 11:00:00,36.11,36.11,36.06,36.11,304400.0,21.7628,21.7628,21.7326,21.7628,304400.0
2006-12-27 11:10:00,36.1,36.13,36.09,36.13,104100.0,21.7567,21.7748,21.7507,21.7748,104100.0
2006-12-27 11:20:00,36.13,36.14,36.12,36.13,41100.0,21.7748,21.7808,21.7688,21.7748,41100.0
2006-12-27 11:30:00,36.14,36.14,36.1,36.11,77200.0,21.7808,21.7808,21.7567,21.7628,77200.0
2006-12-27 11:40:00,36.11,36.11,36.1,36.11,51000.0,21.7628,21.7628,21.7567,21.7628,51000.0
2006-12-27 11:50:00,36.11,36.13,36.1,36.12,83900.0,21.7628,21.7748,21.7567,21.7688,83900.0
2006-12-27 12:00:00,36.12,36.15,36.12,36.15,134700.0,21.7688,21.7869,21.7688,21.7869,134700.0
2006-12-27 12:10:00,36.14,36.15,36.12,36.13,80900.0,21.7808,21.7869,21.7688,21.7748,80900.0
2006-12-27 12:20:00,36.13,36.16,36.12,36.14,135500.0,21.7748,21.7929,21.7688,21.7808,135500.0
2006-12-27 12:30:00,36.14,36.16,36.13,36.15,86900.0,21.7808,21.7929,21.7748,21.7869,86900.0
2006-12-27 12:40:00,36.15,36.15,36.11,36.13,61100.0,21.7869,21.7869,21.7628,21.7748,61100.0
2006-12-27 12:50:00,36.12,36.13,36.1,36.11,78100.0,21.7688,21.7748,21.7567,21.7628,78100.0
2006-12-27 13:00:00,36.1,36.11,36.07,36.07,64200.0,21.7567,21.7628,21.7386,21.7386,64200.0
2006-12-27 13:10:00,36.07,36.07,36.06,36.07,27400.0,21.7386,21.7386,21.7326,21.7386,27400.0
2006-12-27 13:20:00,36.07,36.08,36.01,36.01,147200.0,21.7386,21.7447,21.7025,21.7025,147200.0
2006-12-27 13:30:00,36.01,36.02,36.01,36.02,47900.0,21.7025,21.7085,21.7025,21.7085,47900.0
2006-12-27 13:40:00,36.02,36.02,35.96,35.97,154400.0,21.7085,21.7085,21.6723,21.6784,154400.0
2006-12-27 13:50:00,35.97,35.97,35.95,35.95,98700.0,21.6784,21.6784,21.6663,21.6663,98700.0
2006-12-27 14:00:00,35.96,35.97,35.95,35.97,155500.0,21.6723,21.6784,21.6663,21.6784,155500.0
2006-12-27 14:10:00,35.97,35.99,35.96,35.98,91100.0,21.6784,21.6904,21.6723,21.6844,91100.0
2006-12-27 14:20:00,35.98,35.98,35.97,35.98,48300.0,21.6844,21.6844,21.6784,21.6844,48300.0
2006-12-27 14:30:00,35.97,35.99,35.97,35.98,71600.0,21.6784,21.6904,21.6784,21.6844,71600.0
2006-12-27 14:40:00,35.99,35.99,35.98,35.99,102700.0,21.6904,21.6904,21.6844,21.6904,102700.0
2006-12-27 14:50:00,35.99,36.0,35.98,35.99,71700.0,21.6904,21.6965,21.6844,21.6904,71700.0
2006-12-27 15:00:00,35.99,36.0,35.98,36.0,113700.0,21.6904,21.6965,21.6844,21.6965,113700.0
2006-12-27 15:10:00,36.0,36.0,35.99,36.0,132500.0,21.6965,21.6965,21.6904,21.6965,132500.0
2006-12-27 15:20:00,36.0,36.0,35.99,36.0,109800.0,21.6965,21.6965,21.6904,21.6965,109800.0
2006-12-27 15:30:00,36.0,36.0,35.98,36.0,150300.0,21.6965,21.6965,21.6844,21.6965,150300.0
2006-12-27 15:40:00,36.0,36.04,35.98,36.03,334200.0,21.6965,21.7206,21.6844,21.7145,334200.0
2006-12-27 15:50:00,36.03,36.08,36.02,36.08,256800.0,21.7145,21.7447,21.7085,21.7447,256800.0
2006-12-28 09:30:00,36.05,36.09,35.97,36.05,206700.0,21.7266,21.7507,21.6784,21.7266,206700.0
2006-12-28 09:40:00,36.05,36.09,36.0,36.04,111300.0,21.7266,21.7507,21.6965,21.7206,111300.0
2006-12-28 09:50:00,36.04,36.04,35.95,36.01,125700.0,21.7206,21.7206,21.6663,21.7025,125700.0
2006-12-28 10:00:00,36.01,36.08,36.0,36.06,146800.0,21.7025,21.7447,21.6965,21.7326,146800.0
2006-12-28 10:10:00,36.06,36.06,35.99,36.03,143400.0,21.7326,21.7326,21.6904,21.7145,143400.0
2006-12-28 10:20:00,36.03,36.05,36.0,36.0,82500.0,21.7145,21.7266,21.6965,21.6965,82500.0
2006-12-28 10:30:00,36.01,36.01,35.97,35.98,73300.0,21.7025,21.7025,21.6784,21.6844,73300.0
2006-12-28 10:40:00,35.98,35.98,35.95,35.97,81700.0,21.6844,21.6844,21.6663,21.6784,81700.0
2006-12-28 10:50:00,35.98,35.98,35.96,35.97,45600.0,21.6844,21.6844,21.6723,21.6784,45600.0
2006-12-28 11:00:00,35.97,35.99,35.95,35.95,95100.0,21.6784,21.6904,21.6663,21.6663,95100.0
2006-12-28 11:10:00,35.95,35.96,35.89,35.91,94600.0,21.6663,21.6723,21.6302,21.6422,94600.0
2006-12-28 11:20:00,35.91,35.93,35.9,35.92,38000.0,21.6422,21.6543,21.6362,21.6482,38000.0
2006-12-28 11:30:00,35.91,35.95,35.91,35.94,51700.0,21.6422,21.6663,21.6422,21.6603,51700.0
2006-12-28 11:40:00,35.95,35.96,35.93,35.94,46900.0,21.6663,21.6723,21.6543,21.6603,46900.0
2006-12-28 11:50:00,35.94,35.94,35.91,35.91,45800.0,21.6603,21.6603,21.6422,21.6422,45800.0
2006-12-28 12:00:00,35.91,35.92,35.83,35.84,95700.0,21.6422,21.6482,21.594,21.6,95700.0
2006-12-28 12:10:00,35.84,35.86,35.83,35.85,62700.0,21.6,21.6121,21.594,21.6061,62700.0
2006-12-28 12:20:00,35.85,35.86,35.84,35.85,36400.0,21.6061,21.6121,21.6,21.6061,36400.0
2006-12-28 12:30:00,35.85,35.93,35.84,35.93,123800.0,21.6061,21.6543,21.6,21.6543,123800.0
2006-12-28 12:40:00,35.93,35.93,35.89,35.89,44200.0,21.6543,21.6543,21.6302,21.6302,44200.0
2006-12-28 12:50:00,35.89,35.93,35.89,35.93,40400.0,21.6302,21.6543,21.6302,21.6543,40400.0
2006-12-28 13:00:00,35.93,35.94,35.92,35.93,67100.0,21.6543,21.6603,21.6482,21.6543,67100.0
2006-12-28 13:10:00,35.94,35.94,35.92,35.93,30200.0,21.6603,21.6603,21.6482,21.6543,30200.0
2006-12-28 13:20:00,35.93,35.94,35.92,35.92,32800.0,21.6543,21.6603,21.6482,21.6482,32800.0
2006-12-28 13:30:00,35.92,35.97,35.92,35.96,71300.0,21.6482,21.6784,21.6482,21.6723,71300.0
2006-12-28 13:40:00,35.96,35.97,35.95,35.95,56600.0,21.6723,21.6784,21.6663,21.6663,56600.0
2006-12-28 13:50:00,35.95,35.96,35.95,35.96,32900.0,21.6663,21.6723,21.6663,21.6723,32900.0
2006-12-28 14:00:00,35.96,35.97,35.95,35.96,40200.0,21.6723,21.6784,21.6663,21.6723,40200.0
2006-12-28 14:10:00,35.96,36.04,35.96,36.04,103200.0,21.6723,21.7206,21.6723,21.7206,103200.0
2006-12-28 14:20:00,36.03,36.04,35.99,36.0,110600.0,21.7145,21.7206,21.6904,21.6965,110600.0
2006-12-28 14:30:00,36.0,36.01,36.0,36.01,41800.0,21.6965,21.7025,21.6965,21.7025,41800.0
2006-12-28 14:40:00,36.0,36.01,35.96,35.96,102300.0,21.6965,21.7025,21.6723,21.6723,102300.0
2006-12-28 14:50:00,35.97,35.97,35.95,35.96,57000.0,21.6784,21.6784,21.6663,21.6723,57000.0
2006-12-28 15:00:00,35.96,35.97,35.93,35.94,176200.0,21.6723,21.6784,21.6543,21.6603,176200.0
2006-12-28 15:10:00,35.95,35.95,35.91,35.91,535900.0,21.6663,21.6663,21.6422,21.6422,535900.0
2006-12-28 15:20:00,35.91,35.92,35.88,35.91,119000.0,21.6422,21.6482,21.6241,21.6422,119000.0
2006-12-28 15:30:00,35.9,35.92,35.9,35.91,147100.0,21.6362,21.6482,21.6362,21.6422,147100.0
2006-12-28 15:40:00,35.92,35.96,35.91,35.91,261500.0,21.6482,21.6723,21.6422,21.6422,261500.0
2006-12-28 15:50:00,35.92,35.93,35.89,35.89,245300.0,21.6482,21.6543,21.6302,21.6302,245300.0
2006-12-29 09:30:00,35.82,35.9,35.7,35.86,173900.0,21.588,21.6362,21.5157,21.6121,173900.0
2006-12-29 09:40:00,35.86,35.9,35.8,35.87,82700.0,21.6121,21.6362,21.5759,21.6181,82700.0
2006-12-29 09:50:00,35.87,35.91,35.79,35.8,73100.0,21.6181,21.6422,21.5699,21.5759,73100.0
2006-12-29 10:00:00,35.8,35.81,35.69,35.71,134600.0,21.5759,21.5819,21.5096,21.5217,134600.0
2006-12-29 10:10:00,35.71,35.72,35.65,35.66,113000.0,21.5217,21.5277,21.4855,21.4915,113000.0
2006-12-29 10:20:00,35.66,35.68,35.64,35.67,108300.0,21.4915,21.5036,21.4795,21.4976,108300.0
2006-12-29 10:30:00,35.67,35.71,35.66,35.69,139900.0,21.4976,21.5217,21.4915,21.5096,139900.0
2006-12-29 10:40:00,35.69,35.74,35.67,35.72,180700.0,21.5096,21.5398,21.4976,21.5277,180700.0
2006-12-29 10:50:00,35.72,35.74,35.71,35.72,205500.0,21.5277,21.5398,21.5217,21.5277,205500.0
2006-12-29 11:00:00,35.73,35.75,35.69,35.72,177500.0,21.5337,21.5458,21.5096,21.5277,177500.0
2006-12-29 11:10:00,35.72,35.73,35.69,35.7,120200.0,21.5277,21.5337,21.5096,21.5157,120200.0
2006-12-29 11:20:00,35.7,35.74,35.69,35.73,137500.0,21.5157,21.5398,21.5096,21.5337,137500.0
2006-12-29 11:30:00,35.72,35.77,35.72,35.76,100000.0,21.5277,21.5578,21.5277,21.5518,100000.0
2006-12-29 11:40:00,35.76,35.77,35.7,35.73,104800.0,21.5518,21.5578,21.5157,21.5337,104800.0
2006-12-29 11:50:00,35.73,35.75,35.71,35.73,120800.0,21.5337,21.5458,21.5217,21.5337,120800.0
2006-12-29 12:00:00,35.73,35.78,35.72,35.77,72100.0,21.5337,21.5639,21.5277,21.5578,72100.0
2006-12-29 12:10:00,35.77,35.79,35.76,35.78,54800.0,21.5578,21.5699,21.5518,21.5639,54800.0
2006-12-29 12:20:00,35.79,35.79,35.77,35.77,57900.0,21.5699,21.5699,21.5578,21.5578,57900.0
2006-12-29 12:30:00,35.77,35.78,35.71,35.72,64800.0,21.5578,21.5639,21.5217,21.5277,64800.0
2006-12-29 12:40:00,35.72,35.72,35.7,35.71,102400.0,21.5277,21.5277,21.5157,21.5217,102400.0
2006-12-29 12:50:00,35.72,35.73,35.7,35.73,58600.0,21.5277,21.5337,21.5157,21.5337,58600.0
2006-12-29 13:00:00,35.73,35.76,35.72,35.76,67900.0,21.5337,21.5518,21.5277,21.5518,67900.0
2006-12-29 13:10:00,35.75,35.76,35.74,35.74,28700.0,21.5458,21.5518,21.5398,21.5398,28700.0
2006-12-29 13:20:00,35.74,35.75,35.72,35.72,52400.0,21.5398,21.5458,21.5277,21.5277,52400.0
2006-12-29 13:30:00,35.72,35.73,35.7,35.7,52600.0,21.5277,21.5337,21.5157,21.5157,52600.0
2006-12-29 13:40:00,35.7,35.71,35.69,35.69,124800.0,21.5157,21.5217,21.5096,21.5096,124800.0
2006-12-29 13:50:00,35.69,35.7,35.68,35.7,83800.0,21.5096,21.5157,21.5036,21.5157,83800.0
2006-12-29 14:00:00,35.7,35.7,35.68,35.68,63200.0,21.5157,21.5157,21.5036,21.5036,63200.0
2006-12-29 14:10:00,35.68,35.7,35.68,35.69,69500.0,21.5036,21.5157,21.5036,21.5096,69500.0
2006-12-29 14:20:00,35.69,35.7,35.68,35.68,67100.0,21.5096,21.5157,21.5036,21.5036,67100.0
2006-12-29 14:30:00,35.69,35.69,35.65,35.67,84800.0,21.5096,21.5096,21.4855,21.4976,84800.0
2006-12-29 14:40:00,35.68,35.69,35.67,35.67,40300.0,21.5036,21.5096,21.4976,21.4976,40300.0
2006-12-29 14:50:00,35.68,35.69,35.67,35.69,51300.0,21.5036,21.5096,21.4976,21.5096,51300.0
2006-12-29 15:00:00,35.69,35.7,35.68,35.7,72100.0,21.5096,21.5157,21.5036,21.5157,72100.0
2006-12-29 15:10:00,35.7,35.7,35.69,35.69,47300.0,21.5157,21.5157,21.5096,21.5096,47300.0
2006-12-29 15:20:00,35.7,35.7,35.48,35.49,331900.0,21.5157,21.5157,21.3831,21.3891,331900.0
2006-12-29 15:30:00,35.49,35.66,35.49,35.64,179100.0,21.3891,21.4915,21.3891,21.4795,179100.0
2006-12-29 15:40:00,35.65,35.7,35.65,35.68,331400.0,21.4855,21.5157,21.4855,21.5036,331400.0
2006-12-29 15:50:00,35.69,35.74,35.52,35.53,775300.0,21.5096,21.5398,21.4072,21.4132,775300.0
2007-01-03 09:30:00,35.93,36.0,35.37,35.5,730400.0,21.6543,21.6965,21.3168,21.3951,730400.0
2007-01-03 09:40:00,35.5,35.8,35.47,35.72,517900.0,21.3951,21.5759,21.377,21.5277,517900.0
2007-01-03 09:50:00,35.72,35.87,35.69,35.74,393900.0,21.5277,21.6181,21.5096,21.5398,393900.0
2007-01-03 10:00:00,35.74,35.9,35.71,35.86,307200.0,21.5398,21.6362,21.5217,21.6121,307200.0
2007-01-03 10:10:00,35.86,36.01,35.82,35.95,622900.0,21.6121,21.7025,21.588,21.6663,622900.0
2007-01-03 10:20:00,35.95,36.01,35.94,35.98,450500.0,21.6663,21.7025,21.6603,21.6844,450500.0
2007-01-03 10:30:00,35.97,36.0,35.91,35.99,408500.0,21.6784,21.6965,21.6422,21.6904,408500.0
2007-01-03 10:40:00,35.99,35.99,35.91,35.93,160400.0,21.6904,21.6904,21.6422,21.6543,160400.0
2007-01-03 10:50:00,35.93,35.94,35.92,35.93,196000.0,21.6543,21.6603,21.6482,21.6543,196000.0
2007-01-03 11:00:00,35.94,35.97,35.91,35.97,175600.0,21.6603,21.6784,21.6422,21.6784,175600.0
2007-01-03 11:10:00,35.97,35.97,35.91,35.95,277500.0,21.6784,21.6784,21.6422,21.6663,277500.0
2007-01-03 11:20:00,35.95,35.97,35.94,35.96,108100.0,21.6663,21.6784,21.6603,21.6723,108100.0
2007-01-03 11:30:00,35.96,35.97,35.93,35.94,217800.0,21.6723,21.6784,21.6543,21.6603,217800.0
2007-01-03 11:40:00,35.94,35.96,35.9,35.91,557500.0,21.6603,21.6723,21.6362,21.6422,557500.0
2007-01-03 11:50:00,35.9,35.92,35.9,35.9,445900.0,21.6362,21.6482,21.6362,21.6362,445900.0
2007-01-03 12:00:00,35.9,35.91,35.85,35.86,271600.0,21.6362,21.6422,21.6061,21.6121,271600.0
2007-01-03 12:10:00,35.85,35.87,35.84,35.86,296500.0,21.6061,21.6181,21.6,21.6121,296500.0
2007-01-03 12:20:00,35.85,35.87,35.85,35.87,114800.0,21.6061,21.6181,21.6061,21.6181,114800.0
2007-01-03 12:30:00,35.86,35.88,35.86,35.87,120600.0,21.6121,21.6241,21.6121,21.6181,120600.0
2007-01-03 12:40:00,35.87,35.88,35.86,35.86,208200.0,21.6181,21.6241,21.6121,21.6121,208200.0
2007-01-03 12:50:00,35.87,35.87,35.85,35.86,212600.0,21.6181,21.6181,21.6061,21.6121,212600.0
2007-01-03 13:00:00,35.86,35.86,35.84,35.85,418600.0,21.6121,21.6121,21.6,21.6061,418600.0
2007-01-03 13:10:00,35.85,35.86,35.84,35.85,161500.0,21.6061,21.6121,21.6,21.6061,161500.0
2007-01-03 13:20:00,35.84,35.85,35.81,35.82,206500.0,21.6,21.6061,21.5819,21.588,206500.0
2007-01-03 13:30:00,35.81,35.84,35.81,35.83,128900.0,21.5819,21.6,21.5819,21.594,128900.0
2007-01-03 13:40:00,35.83,35.85,35.82,35.83,218400.0,21.594,21.6061,21.588,21.594,218400.0
2007-01-03 13:50:00,35.82,35.83,35.79,35.79,200800.0,21.588,21.594,21.5699,21.5699,200800.0
2007-01-03 14:00:00,35.8,35.86,35.7,35.72,346000.0,21.5759,21.6121,21.5157,21.5277,346000.0
2007-01-03 14:10:00,35.73,35.75,35.67,35.75,234600.0,21.5337,21.5458,21.4976,21.5458,234600.0
2007-01-03 14:20:00,35.75,35.79,35.71,35.72,357100.0,21.5458,21.5699,21.5217,21.5277,357100.0
2007-01-03 14:30:00,35.72,35.77,35.7,35.73,156300.0,21.5277,21.5578,21.5157,21.5337,156300.0
2007-01-03 14:40:00,35.73,35.73,35.6,35.67,255200.0,21.5337,21.5337,21.4554,21.4976,255200.0
2007-01-03 14:50:00,35.67,35.69,35.55,35.62,265700.0,21.4976,21.5096,21.4253,21.4674,265700.0
2007-01-03 15:00:00,35.62,35.66,35.59,35.64,227600.0,21.4674,21.4915,21.4494,21.4795,227600.0
2007-01-03 15:10:00,35.65,35.71,35.61,35.69,166500.0,21.4855,21.5217,21.4614,21.5096,166500.0
2007-01-03 15:20:00,35.69,35.72,35.67,35.68,249000.0,21.5096,21.5277,21.4976,21.5036,249000.0
2007-01-03 15:30:00,35.68,35.68,35.64,35.67,373400.0,21.5036,21.5036,21.4795,21.4976,373400.0
2007-01-03 15:40:00,35.66,35.71,35.63,35.68,446700.0,21.4915,21.5217,21.4735,21.5036,446700.0
2007-01-03 15:50:00,35.67,35.8,35.67,35.79,465000.0,21.4976,21.5759,21.4976,21.5699,465000.0
2007-01-04 09:30:00,35.74,36.02,35.6,35.67,408600.0,21.5398,21.7085,21.4554,21.4976,408600.0
2007-01-04 09:40:00,35.67,35.8,35.61,35.78,289000.0,21.4976,21.5759,21.4614,21.5639,289000.0
2007-01-04 09:50:00,35.78,35.8,35.69,35.75,151700.0,21.5639,21.5759,21.5096,21.5458,151700.0
2007-01-04 10:00:00,35.74,35.76,35.54,35.59,393000.0,21.5398,21.5518,21.4192,21.4494,393000.0
2007-01-04 10:10:00,35.59,35.62,35.58,35.62,384000.0,21.4494,21.4674,21.4433,21.4674,384000.0
2007-01-04 10:20:00,35.62,35.66,35.54,35.6,341500.0,21.4674,21.4915,21.4192,21.4554,341500.0
2007-01-04 10:30:00,35.6,35.67,35.6,35.62,410600.0,21.4554,21.4976,21.4554,21.4674,410600.0
2007-01-04 10:40:00,35.62,35.68,35.59,35.65,258400.0,21.4674,21.5036,21.4494,21.4855,258400.0
2007-01-04 10:50:00,35.65,35.78,35.65,35.7,292600.0,21.4855,21.5639,21.4855,21.5157,292600.0
2007-01-04 11:00:00,35.69,35.8,35.69,35.79,451700.0,21.5096,21.5759,21.5096,21.5699,451700.0
2007-01-04 11:10:00,35.8,35.8,35.66,35.71,225900.0,21.5759,21.5759,21.4915,21.5217,225900.0
2007-01-04 11:20:00,35.71,35.79,35.7,35.76,197300.0,21.5217,21.5699,21.5157,21.5518,197300.0
2007-01-04 11:30:00,35.76,35.79,35.73,35.75,175100.0,21.5518,21.5699,21.5337,21.5458,175100.0
2007-01-04 11:40:00,35.75,35.83,35.75,35.83,143900.0,21.5458,21.594,21.5458,21.594,143900.0
2007-01-04 11:50:00,35.83,35.83,35.77,35.78,130900.0,21.594,21.594,21.5578,21.5639,130900.0
2007-01-04 12:00:00,35.79,35.86,35.78,35.86,299900.0,21.5699,21.6121,21.5639,21.6121,299900.0
2007-01-04 12:10:00,35.86,35.86,35.81,35.81,224800.0,21.6121,21.6121,21.5819,21.5819,224800.0
2007-01-04 12:20:00,35.82,35.82,35.79,35.81,129000.0,21.588,21.588,21.5699,21.5819,129000.0
2007-01-04 12:30:00,35.81,35.82,35.79,35.81,254500.0,21.5819,21.588,21.5699,21.5819,254500.0
2007-01-04 12:40:00,35.81,35.82,35.79,35.8,136400.0,21.5819,21.588,21.5699,21.5759,136400.0
2007-01-04 12:50:00,35.8,35.82,35.78,35.81,194300.0,21.5759,21.588,21.5639,21.5819,194300.0
2007-01-04 13:00:00,35.81,35.87,35.8,35.85,129000.0,21.5819,21.6181,21.5759,21.6061,129000.0
2007-01-04 13:10:00,35.85,35.88,35.83,35.83,188800.0,21.6061,21.6241,21.594,21.594,188800.0
2007-01-04 13:20:00,35.83,35.84,35.73,35.8,661100.0,21.594,21.6,21.5337,21.5759,661100.0
2007-01-04 13:30:00,35.8,35.85,35.77,35.83,85500.0,21.5759,21.6061,21.5578,21.594,85500.0
2007-01-04 13:40:00,35.83,35.83,35.76,35.78,90100.0,21.594,21.594,21.5518,21.5639,90100.0
2007-01-04 13:50:00,35.78,35.8,35.76,35.79,139200.0,21.5639,21.5759,21.5518,21.5699,139200.0
2007-01-04 14:00:00,35.79,35.81,35.75,35.78,135300.0,21.5699,21.5819,21.5458,21.5639,135300.0
2007-01-04 14:10:00,35.78,35.86,35.77,35.86,476700.0,21.5639,21.6121,21.5578,21.6121,476700.0
2007-01-04 14:20:00,35.86,35.86,35.75,35.77,248100.0,21.6121,21.6121,21.5458,21.5578,248100.0
2007-01-04 14:30:00,35.77,35.82,35.71,35.72,299100.0,21.5578,21.588,21.5217,21.5277,299100.0
2007-01-04 14:40:00,35.72,35.8,35.72,35.78,190400.0,21.5277,21.5759,21.5277,21.5639,190400.0
2007-01-04 14:50:00,35.78,35.8,35.76,35.8,429500.0,21.5639,21.5759,21.5518,21.5759,429500.0
2007-01-04 15:00:00,35.8,35.89,35.8,35.85,227100.0,21.5759,21.6302,21.5759,21.6061,227100.0
2007-01-04 15:10:00,35.85,35.88,35.81,35.85,345900.0,21.6061,21.6241,21.5819,21.6061,345900.0
2007-01-04 15:20:00,35.84,35.87,35.83,35.86,267600.0,21.6,21.6181,21.594,21.6121,267600.0
2007-01-04 15:30:00,35.85,35.87,35.84,35.86,300200.0,21.6061,21.6181,21.6,21.6121,300200.0
2007-01-04 15:40:00,35.86,35.88,35.83,35.83,505200.0,21.6121,21.6241,21.594,21.594,505200.0
2007-01-04 15:50:00,35.84,35.85,35.79,35.79,426100.0,21.6,21.6061,21.5699,21.5699,426100.0
2007-01-05 09:30:00,35.79,35.82,35.7,35.76,503200.0,21.5699,21.588,21.5157,21.5518,503200.0
2007-01-05 09:40:00,35.76,35.77,35.72,35.76,581200.0,21.5518,21.5578,21.5277,21.5518,581200.0
2007-01-05 09:50:00,35.76,35.78,35.73,35.75,328900.0,21.5518,21.5639,21.5337,21.5458,328900.0
2007-01-05 10:00:00,35.75,35.83,35.74,35.8,316500.0,21.5458,21.594,21.5398,21.5759,316500.0
2007-01-05 10:10:00,35.81,35.82,35.78,35.81,354900.0,21.5819,21.588,21.5639,21.5819,354900.0
2007-01-05 10:20:00,35.8,35.81,35.76,35.78,187000.0,21.5759,21.5819,21.5518,21.5639,187000.0
2007-01-05 10:30:00,35.78,35.79,35.72,35.74,259000.0,21.5639,21.5699,21.5277,21.5398,259000.0
2007-01-05 10:40:00,35.74,35.75,35.72,35.72,232200.0,21.5398,21.5458,21.5277,21.5277,232200.0
2007-01-05 10:50:00,35.72,35.77,35.71,35.73,229100.0,21.5277,21.5578,21.5217,21.5337,229100.0
2007-01-05 11:00:00,35.73,35.76,35.64,35.65,294100.0,21.5337,21.5518,21.4795,21.4855,294100.0
2007-01-05 11:10:00,35.66,35.69,35.62,35.65,131700.0,21.4915,21.5096,21.4674,21.4855,131700.0
2007-01-05 11:20:00,35.65,35.66,35.6,35.6,166000.0,21.4855,21.4915,21.4554,21.4554,166000.0
2007-01-05 11:30:00,35.6,35.61,35.56,35.6,257700.0,21.4554,21.4614,21.4313,21.4554,257700.0
2007-01-05 11:40:00,35.61,35.68,35.58,35.64,204400.0,21.4614,21.5036,21.4433,21.4795,204400.0
2007-01-05 11:50:00,35.64,35.72,35.63,35.71,262800.0,21.4795,21.5277,21.4735,21.5217,262800.0
2007-01-05 12:00:00,35.71,35.72,35.6,35.63,239600.0,21.5217,21.5277,21.4554,21.4735,239600.0
2007-01-05 12:10:00,35.63,35.65,35.62,35.63,163100.0,21.4735,21.4855,21.4674,21.4735,163100.0
2007-01-05 12:20:00,35.64,35.66,35.62,35.63,126600.0,21.4795,21.4915,21.4674,21.4735,126600.0
2007-01-05 12:30:00,35.63,35.66,35.61,35.64,160800.0,21.4735,21.4915,21.4614,21.4795,160800.0
2007-01-05 12:40:00,35.64,35.66,35.62,35.62,190200.0,21.4795,21.4915,21.4674,21.4674,190200.0
2007-01-05 12:50:00,35.63,35.66,35.59,35.66,204300.0,21.4735,21.4915,21.4494,21.4915,204300.0
2007-01-05 13:00:00,35.66,35.66,35.58,35.59,203500.0,21.4915,21.4915,21.4433,21.4494,203500.0
2007-01-05 13:10:00,35.59,35.62,35.58,35.6,143100.0,21.4494,21.4674,21.4433,21.4554,143100.0
2007-01-05 13:20:00,35.61,35.67,35.6,35.63,218500.0,21.4614,21.4976,21.4554,21.4735,218500.0
2007-01-05 13:30:00,35.63,35.63,35.58,35.59,121100.0,21.4735,21.4735,21.4433,21.4494,121100.0
2007-01-05 13:40:00,35.6,35.6,35.58,35.6,93100.0,21.4554,21.4554,21.4433,21.4554,93100.0
2007-01-05 13:50:00,35.6,35.61,35.56,35.61,299800.0,21.4554,21.4614,21.4313,21.4614,299800.0
2007-01-05 14:00:00,35.61,35.66,35.6,35.6,180000.0,21.4614,21.4915,21.4554,21.4554,180000.0
2007-01-05 14:10:00,35.6,35.61,35.56,35.57,130200.0,21.4554,21.4614,21.4313,21.4373,130200.0
2007-01-05 14:20:00,35.58,35.61,35.56,35.58,150800.0,21.4433,21.4614,21.4313,21.4433,150800.0
2007-01-05 14:30:00,35.59,35.61,35.58,35.59,144200.0,21.4494,21.4614,21.4433,21.4494,144200.0
2007-01-05 14:40:00,35.59,35.59,35.53,35.56,148800.0,21.4494,21.4494,21.4132,21.4313,148800.0
2007-01-05 14:50:00,35.56,35.61,35.54,35.56,340500.0,21.4313,21.4614,21.4192,21.4313,340500.0
2007-01-05 15:00:00,35.57,35.58,35.51,35.54,412200.0,21.4373,21.4433,21.4011,21.4192,412200.0
2007-01-05 15:10:00,35.55,35.6,35.53,35.59,249900.0,21.4253,21.4554,21.4132,21.4494,249900.0
2007-01-05 15:20:00,35.6,35.62,35.56,35.6,376700.0,21.4554,21.4674,21.4313,21.4554,376700.0
2007-01-05 15:30:00,35.61,35.62,35.59,35.59,279000.0,21.4614,21.4674,21.4494,21.4494,279000.0
2007-01-05 15:40:00,35.6,35.62,35.59,35.62,372500.0,21.4554,21.4674,21.4494,21.4674,372500.0
2007-01-05 15:50:00,35.61,35.65,35.58,35.62,636600.0,21.4614,21.4855,21.4433,21.4674,636600.0
2007-01-08 09:30:00,35.61,35.89,35.45,35.51,955700.0,21.4614,21.6302,21.365,21.4011,955700.0
2007-01-08 09:40:00,35.51,35.6,35.47,35.54,259900.0,21.4011,21.4554,21.377,21.4192,259900.0
2007-01-08 09:50:00,35.53,35.54,35.45,35.47,467100.0,21.4132,21.4192,21.365,21.377,467100.0
2007-01-08 10:00:00,35.47,35.54,35.47,35.53,334200.0,21.377,21.4192,21.377,21.4132,334200.0
2007-01-08 10:10:00,35.52,35.52,35.42,35.42,195100.0,21.4072,21.4072,21.3469,21.3469,195100.0
2007-01-08 10:20:00,35.42,35.45,35.4,35.43,262600.0,21.3469,21.365,21.3348,21.3529,262600.0
2007-01-08 10:30:00,35.42,35.45,35.39,35.44,224400.0,21.3469,21.365,21.3288,21.359,224400.0
2007-01-08 10:40:00,35.43,35.49,35.43,35.48,532900.0,21.3529,21.3891,21.3529,21.3831,532900.0
2007-01-08 10:50:00,35.48,35.52,35.46,35.47,207500.0,21.3831,21.4072,21.371,21.377,207500.0
2007-01-08 11:00:00,35.46,35.49,35.45,35.49,231100.0,21.371,21.3891,21.365,21.3891,231100.0
2007-01-08 11:10:00,35.49,35.5,35.45,35.49,219600.0,21.3891,21.3951,21.365,21.3891,219600.0
2007-01-08 11:20:00,35.49,35.55,35.47,35.55,488300.0,21.3891,21.4253,21.377,21.4253,488300.0
2007-01-08 11:30:00,35.53,35.54,35.51,35.52,269400.0,21.4132,21.4192,21.4011,21.4072,269400.0
2007-01-08 11:40:00,35.52,35.59,35.52,35.59,226900.0,21.4072,21.4494,21.4072,21.4494,226900.0
2007-01-08 11:50:00,35.58,35.62,35.56,35.58,299200.0,21.4433,21.4674,21.4313,21.4433,299200.0
2007-01-08 12:00:00,35.57,35.58,35.53,35.57,216000.0,21.4373,21.4433,21.4132,21.4373,216000.0
2007-01-08 12:10:00,35.56,35.58,35.56,35.58,124300.0,21.4313,21.4433,21.4313,21.4433,124300.0
2007-01-08 12:20:00,35.58,35.58,35.53,35.54,84800.0,21.4433,21.4433,21.4132,21.4192,84800.0
2007-01-08 12:30:00,35.54,35.55,35.52,35.53,168700.0,21.4192,21.4253,21.4072,21.4132,168700.0
2007-01-08 12:40:00,35.52,35.54,35.49,35.51,133600.0,21.4072,21.4192,21.3891,21.4011,133600.0
2007-01-08 12:50:00,35.52,35.53,35.51,35.51,122000.0,21.4072,21.4132,21.4011,21.4011,122000.0
2007-01-08 13:00:00,35.52,35.52,35.46,35.49,228400.0,21.4072,21.4072,21.371,21.3891,228400.0
2007-01-08 13:10:00,35.49,35.51,35.47,35.47,168100.0,21.3891,21.4011,21.377,21.377,168100.0
2007-01-08 13:20:00,35.46,35.48,35.45,35.48,77400.0,21.371,21.3831,21.365,21.3831,77400.0
2007-01-08 13:30:00,35.48,35.52,35.47,35.5,127700.0,21.3831,21.4072,21.377,21.3951,127700.0
2007-01-08 13:40:00,35.5,35.52,35.49,35.5,323100.0,21.3951,21.4072,21.3891,21.3951,323100.0
2007-01-08 13:50:00,35.49,35.52,35.49,35.5,280500.0,21.3891,21.4072,21.3891,21.3951,280500.0
2007-01-08 14:00:00,35.5,35.51,35.49,35.5,161500.0,21.3951,21.4011,21.3891,21.3951,161500.0
2007-01-08 14:10:00,35.5,35.51,35.48,35.49,229700.0,21.3951,21.4011,21.3831,21.3891,229700.0
2007-01-08 14:20:00,35.49,35.59,35.49,35.55,266600.0,21.3891,21.4494,21.3891,21.4253,266600.0
2007-01-08 14:30:00,35.55,35.56,35.49,35.51,315000.0,21.4253,21.4313,21.3891,21.4011,315000.0
2007-01-08 14:40:00,35.51,35.52,35.49,35.51,231400.0,21.4011,21.4072,21.3891,21.4011,231400.0
2007-01-08 14:50:00,35.5,35.52,35.5,35.51,140100.0,21.3951,21.4072,21.3951,21.4011,140100.0
2007-01-08 15:00:00,35.51,35.53,35.5,35.52,313300.0,21.4011,21.4132,21.3951,21.4072,313300.0
2007-01-08 15:10:00,35.52,35.6,35.51,35.56,390500.0,21.4072,21.4554,21.4011,21.4313,390500.0
2007-01-08 15:20:00,35.55,35.56,35.52,35.52,325800.0,21.4253,21.4313,21.4072,21.4072,325800.0
2007-01-08 15:30:00,35.52,35.57,35.51,35.51,634200.0,21.4072,21.4373,21.4011,21.4011,634200.0
2007-01-08 15:40:00,35.52,35.52,35.5,35.5,269500.0,21.4072,21.4072,21.3951,21.3951,269500.0
2007-01-08 15:50:00,35.5,35.52,35.49,35.49,590400.0,21.3951,21.4072,21.3891,21.3891,590400.0
2007-01-09 09:30:00,35.58,35.85,35.52,35.84,481600.0,21.4433,21.6061,21.4072,21.6,481600.0
2007-01-09 09:40:00,35.84,35.85,35.73,35.79,352400.0,21.6,21.6061,21.5337,21.5699,352400.0
2007-01-09 09:50:00,35.78,35.79,35.69,35.7,110800.0,21.5639,21.5699,21.5096,21.5157,110800.0
2007-01-09 10:00:00,35.72,35.72,35.68,35.69,134900.0,21.5277,21.5277,21.5036,21.5096,134900.0
2007-01-09 10:10:00,35.69,35.69,35.61,35.63,138100.0,21.5096,21.5096,21.4614,21.4735,138100.0
2007-01-09 10:20:00,35.62,35.71,35.62,35.69,299500.0,21.4674,21.5217,21.4674,21.5096,299500.0
2007-01-09 10:30:00,35.69,35.73,35.65,35.72,144600.0,21.5096,21.5337,21.4855,21.5277,144600.0
2007-01-09 10:40:00,35.72,35.73,35.68,35.71,163900.0,21.5277,21.5337,21.5036,21.5217,163900.0
2007-01-09 10:50:00,35.7,35.74,35.66,35.73,228900.0,21.5157,21.5398,21.4915,21.5337,228900.0
2007-01-09 11:00:00,35.72,35.76,35.67,35.73,186800.0,21.5277,21.5518,21.4976,21.5337,186800.0
2007-01-09 11:10:00,35.73,35.73,35.63,35.65,216400.0,21.5337,21.5337,21.4735,21.4855,216400.0
2007-01-09 11:20:00,35.65,35.66,35.59,35.59,240000.0,21.4855,21.4915,21.4494,21.4494,240000.0
2007-01-09 11:30:00,35.6,35.65,35.6,35.64,196900.0,21.4554,21.4855,21.4554,21.4795,196900.0
2007-01-09 11:40:00,35.65,35.66,35.55,35.57,184400.0,21.4855,21.4915,21.4253,21.4373,184400.0
2007-01-09 11:50:00,35.56,35.57,35.51,35.55,223000.0,21.4313,21.4373,21.4011,21.4253,223000.0
2007-01-09 12:00:00,35.55,35.55,35.5,35.52,209000.0,21.4253,21.4253,21.3951,21.4072,209000.0
2007-01-09 12:10:00,35.53,35.54,35.51,35.53,95300.0,21.4132,21.4192,21.4011,21.4132,95300.0
2007-01-09 12:20:00,35.52,35.54,35.51,35.52,97500.0,21.4072,21.4192,21.4011,21.4072,97500.0
2007-01-09 12:30:00,35.52,35.53,35.5,35.52,109200.0,21.4072,21.4132,21.3951,21.4072,109200.0
2007-01-09 12:40:00,35.53,35.53,35.49,35.5,282600.0,21.4132,21.4132,21.3891,21.3951,282600.0
2007-01-09 12:50:00,35.49,35.53,35.48,35.5,122900.0,21.3891,21.4132,21.3831,21.3951,122900.0
2007-01-09 13:00:00,35.5,35.52,35.49,35.51,137100.0,21.3951,21.4072,21.3891,21.4011,137100.0
2007-01-09 13:10:00,35.51,35.53,35.5,35.53,111700.0,21.4011,21.4132,21.3951,21.4132,111700.0
2007-01-09 13:20:00,35.52,35.59,35.51,35.55,221000.0,21.4072,21.4494,21.4011,21.4253,221000.0
2007-01-09 13:30:00,35.55,35.59,35.54,35.57,233500.0,21.4253,21.4494,21.4192,21.4373,233500.0
2007-01-09 13:40:00,35.58,35.65,35.56,35.64,188300.0,21.4433,21.4855,21.4313,21.4795,188300.0
2007-01-09 13:50:00,35.64,35.65,35.54,35.54,110700.0,21.4795,21.4855,21.4192,21.4192,110700.0
2007-01-09 14:00:00,35.55,35.74,35.54,35.72,262100.0,21.4253,21.5398,21.4192,21.5277,262100.0
2007-01-09 14:10:00,35.73,35.73,35.65,35.67,99500.0,21.5337,21.5337,21.4855,21.4976,99500.0
2007-01-09 14:20:00,35.67,35.67,35.6,35.62,134400.0,21.4976,21.4976,21.4554,21.4674,134400.0
2007-01-09 14:30:00,35.62,35.63,35.6,35.63,99300.0,21.4674,21.4735,21.4554,21.4735,99300.0
2007-01-09 14:40:00,35.63,35.63,35.58,35.6,317100.0,21.4735,21.4735,21.4433,21.4554,317100.0
2007-01-09 14:50:00,35.6,35.64,35.59,35.62,151400.0,21.4554,21.4795,21.4494,21.4674,151400.0
2007-01-09 15:00:00,35.62,35.62,35.58,35.62,130100.0,21.4674,21.4674,21.4433,21.4674,130100.0
2007-01-09 15:10:00,35.62,35.63,35.59,35.6,217900.0,21.4674,21.4735,21.4494,21.4554,217900.0
2007-01-09 15:20:00,35.61,35.62,35.58,35.61,170100.0,21.4614,21.4674,21.4433,21.4614,170100.0
2007-01-09 15:30:00,35.61,35.66,35.59,35.61,516600.0,21.4614,21.4915,21.4494,21.4614,516600.0
2007-01-09 15:40:00,35.61,35.63,35.58,35.6,627800.0,21.4614,21.4735,21.4433,21.4554,627800.0
2007-01-09 15:50:00,35.6,35.62,35.55,35.58,699300.0,21.4554,21.4674,21.4253,21.4433,699300.0
2007-01-10 09:30:00,35.42,35.49,35.37,35.38,522800.0,21.3469,21.3891,21.3168,21.3228,522800.0
2007-01-10 09:40:00,35.38,35.44,35.37,35.41,291600.0,21.3228,21.359,21.3168,21.3409,291600.0
2007-01-10 09:50:00,35.41,35.44,35.4,35.4,362100.0,21.3409,21.359,21.3348,21.3348,362100.0
2007-01-10 10:00:00,35.4,35.45,35.39,35.44,213500.0,21.3348,21.365,21.3288,21.359,213500.0
2007-01-10 10:10:00,35.44,35.55,35.41,35.55,317900.0,21.359,21.4253,21.3409,21.4253,317900.0
2007-01-10 10:20:00,35.55,35.59,35.49,35.5,311300.0,21.4253,21.4494,21.3891,21.3951,311300.0
2007-01-10 10:30:00,35.49,35.5,35.43,35.49,252000.0,21.3891,21.3951,21.3529,21.3891,252000.0
2007-01-10 10:40:00,35.49,35.5,35.48,35.49,160000.0,21.3891,21.3951,21.3831,21.3891,160000.0
2007-01-10 10:50:00,35.48,35.5,35.47,35.48,147200.0,21.3831,21.3951,21.377,21.3831,147200.0
2007-01-10 11:00:00,35.47,35.5,35.45,35.5,314900.0,21.377,21.3951,21.365,21.3951,314900.0
2007-01-10 11:10:00,35.49,35.5,35.46,35.5,102100.0,21.3891,21.3951,21.371,21.3951,102100.0
2007-01-10 11:20:00,35.49,35.5,35.48,35.5,153400.0,21.3891,21.3951,21.3831,21.3951,153400.0
2007-01-10 11:30:00,35.5,35.5,35.49,35.5,61200.0,21.3951,21.3951,21.3891,21.3951,61200.0
2007-01-10 11:40:00,35.5,35.51,35.49,35.49,252900.0,21.3951,21.4011,21.3891,21.3891,252900.0
2007-01-10 11:50:00,35.5,35.52,35.49,35.51,210000.0,21.3951,21.4072,21.3891,21.4011,210000.0
2007-01-10 12:00:00,35.5,35.52,35.49,35.5,176100.0,21.3951,21.4072,21.3891,21.3951,176100.0
2007-01-10 12:10:00,35.5,35.52,35.48,35.51,83200.0,21.3951,21.4072,21.3831,21.4011,83200.0
2007-01-10 12:20:00,35.51,35.52,35.49,35.5,101400.0,21.4011,21.4072,21.3891,21.3951,101400.0
2007-01-10 12:30:00,35.5,35.51,35.49,35.51,166700.0,21.3951,21.4011,21.3891,21.4011,166700.0
2007-01-10 12:40:00,35.51,35.52,35.49,35.5,446500.0,21.4011,21.4072,21.3891,21.3951,446500.0
2007-01-10 12:50:00,35.5,35.55,35.49,35.54,215200.0,21.3951,21.4253,21.3891,21.4192,215200.0
2007-01-10 13:00:00,35.53,35.54,35.51,35.53,169200.0,21.4132,21.4192,21.4011,21.4132,169200.0
2007-01-10 13:10:00,35.54,35.55,35.52,35.53,269100.0,21.4192,21.4253,21.4072,21.4132,269100.0
2007-01-10 13:20:00,35.52,35.56,35.52,35.56,128500.0,21.4072,21.4313,21.4072,21.4313,128500.0
2007-01-10 13:30:00,35.55,35.6,35.54,35.6,225200.0,21.4253,21.4554,21.4192,21.4554,225200.0
2007-01-10 13:40:00,35.59,35.64,35.59,35.61,253600.0,21.4494,21.4795,21.4494,21.4614,253600.0
2007-01-10 13:50:00,35.61,35.61,35.59,35.6,104600.0,21.4614,21.4614,21.4494,21.4554,104600.0
2007-01-10 14:00:00,35.59,35.62,35.59,35.62,150400.0,21.4494,21.4674,21.4494,21.4674,150400.0
2007-01-10 14:10:00,35.62,35.63,35.59,35.6,115300.0,21.4674,21.4735,21.4494,21.4554,115300.0
2007-01-10 14:20:00,35.6,35.65,35.59,35.6,333700.0,21.4554,21.4855,21.4494,21.4554,333700.0
2007-01-10 14:30:00,35.61,35.64,35.6,35.62,77100.0,21.4614,21.4795,21.4554,21.4674,77100.0
2007-01-10 14:40:00,35.62,35.65,35.61,35.63,122800.0,21.4674,21.4855,21.4614,21.4735,122800.0
2007-01-10 14:50:00,35.62,35.64,35.59,35.6,268900.0,21.4674,21.4795,21.4494,21.4554,268900.0
2007-01-10 15:00:00,35.6,35.61,35.57,35.57,222000.0,21.4554,21.4614,21.4373,21.4373,222000.0
2007-01-10 15:10:00,35.57,35.59,35.54,35.59,326300.0,21.4373,21.4494,21.4192,21.4494,326300.0
2007-01-10 15:20:00,35.58,35.59,35.53,35.54,288000.0,21.4433,21.4494,21.4132,21.4192,288000.0
2007-01-10 15:30:00,35.54,35.54,35.51,35.52,278300.0,21.4192,21.4192,21.4011,21.4072,278300.0
2007-01-10 15:40:00,35.52,35.55,35.52,35.52,309700.0,21.4072,21.4253,21.4072,21.4072,309700.0
2007-01-10 15:50:00,35.52,35.53,35.47,35.47,575900.0,21.4072,21.4132,21.377,21.377,575900.0
2007-01-11 09:30:00,35.45,35.62,35.45,35.56,372900.0,21.365,21.4674,21.365,21.4313,372900.0
2007-01-11 09:40:00,35.55,35.62,35.51,35.53,316900.0,21.4253,21.4674,21.4011,21.4132,316900.0
2007-01-11 09:50:00,35.52,35.54,35.5,35.5,161500.0,21.4072,21.4192,21.3951,21.3951,161500.0
2007-01-11 10:00:00,35.5,35.55,35.49,35.53,85700.0,21.3951,21.4253,21.3891,21.4132,85700.0
2007-01-11 10:10:00,35.53,35.62,35.51,35.52,147100.0,21.4132,21.4674,21.4011,21.4072,147100.0
2007-01-11 10:20:00,35.51,35.55,35.49,35.51,134000.0,21.4011,21.4253,21.3891,21.4011,134000.0
2007-01-11 10:30:00,35.51,35.56,35.49,35.55,118900.0,21.4011,21.4313,21.3891,21.4253,118900.0
2007-01-11 10:40:00,35.55,35.57,35.53,35.56,150700.0,21.4253,21.4373,21.4132,21.4313,150700.0
2007-01-11 10:50:00,35.56,35.56,35.49,35.53,138500.0,21.4313,21.4313,21.3891,21.4132,138500.0
2007-01-11 11:00:00,35.53,35.58,35.52,35.56,123000.0,21.4132,21.4433,21.4072,21.4313,123000.0
2007-01-11 11:10:00,35.55,35.57,35.54,35.57,110200.0,21.4253,21.4373,21.4192,21.4373,110200.0
2007-01-11 11:20:00,35.56,35.6,35.55,35.6,120100.0,21.4313,21.4554,21.4253,21.4554,120100.0
2007-01-11 11:30:00,35.6,35.62,35.59,35.59,203000.0,21.4554,21.4674,21.4494,21.4494,203000.0
2007-01-11 11:40:00,35.59,35.61,35.57,35.58,122100.0,21.4494,21.4614,21.4373,21.4433,122100.0
2007-01-11 11:50:00,35.57,35.61,35.57,35.6,181800.0,21.4373,21.4614,21.4373,21.4554,181800.0
2007-01-11 12:00:00,35.61,35.61,35.59,35.6,132300.0,21.4614,21.4614,21.4494,21.4554,132300.0
2007-01-11 12:10:00,35.59,35.64,35.59,35.64,140400.0,21.4494,21.4795,21.4494,21.4795,140400.0
2007-01-11 12:20:00,35.64,35.64,35.61,35.62,158400.0,21.4795,21.4795,21.4614,21.4674,158400.0
2007-01-11 12:30:00,35.61,35.63,35.61,35.62,61200.0,21.4614,21.4735,21.4614,21.4674,61200.0
2007-01-11 12:40:00,35.62,35.62,35.57,35.57,418300.0,21.4674,21.4674,21.4373,21.4373,418300.0
2007-01-11 12:50:00,35.58,35.59,35.56,35.56,161300.0,21.4433,21.4494,21.4313,21.4313,161300.0
2007-01-11 13:00:00,35.56,35.57,35.55,35.56,113600.0,21.4313,21.4373,21.4253,21.4313,113600.0
2007-01-11 13:10:00,35.56,35.56,35.55,35.56,57600.0,21.4313,21.4313,21.4253,21.4313,57600.0
2007-01-11 13:20:00,35.56,35.56,35.55,35.56,187900.0,21.4313,21.4313,21.4253,21.4313,187900.0
2007-01-11 13:30:00,35.56,35.56,35.54,35.54,142400.0,21.4313,21.4313,21.4192,21.4192,142400.0
2007-01-11 13:40:00,35.54,35.55,35.51,35.54,208200.0,21.4192,21.4253,21.4011,21.4192,208200.0
2007-01-11 13:50:00,35.54,35.54,35.51,35.51,107900.0,21.4192,21.4192,21.4011,21.4011,107900.0
2007-01-11 14:00:00,35.51,35.52,35.49,35.5,194400.0,21.4011,21.4072,21.3891,21.3951,194400.0
2007-01-11 14:10:00,35.5,35.51,35.49,35.49,227300.0,21.3951,21.4011,21.3891,21.3891,227300.0
2007-01-11 14:20:00,35.49,35.53,35.49,35.51,195500.0,21.3891,21.4132,21.3891,21.4011,195500.0
2007-01-11 14:30:00,35.51,35.53,35.5,35.51,118700.0,21.4011,21.4132,21.3951,21.4011,118700.0
2007-01-11 14:40:00,35.51,35.54,35.51,35.54,126200.0,21.4011,21.4192,21.4011,21.4192,126200.0
2007-01-11 14:50:00,35.54,35.57,35.53,35.55,120700.0,21.4192,21.4373,21.4132,21.4253,120700.0
2007-01-11 15:00:00,35.55,35.58,35.54,35.55,164700.0,21.4253,21.4433,21.4192,21.4253,164700.0
2007-01-11 15:10:00,35.55,35.57,35.54,35.55,202100.0,21.4253,21.4373,21.4192,21.4253,202100.0
2007-01-11 15:20:00,35.55,35.57,35.49,35.52,251500.0,21.4253,21.4373,21.3891,21.4072,251500.0
2007-01-11 15:30:00,35.52,35.56,35.51,35.55,190800.0,21.4072,21.4313,21.4011,21.4253,190800.0
2007-01-11 15:40:00,35.56,35.57,35.54,35.55,183300.0,21.4313,21.4373,21.4192,21.4253,183300.0
2007-01-11 15:50:00,35.55,35.55,35.49,35.52,355400.0,21.4253,21.4253,21.3891,21.4072,355400.0
2007-01-12 09:30:00,35.54,35.55,35.4,35.48,387300.0,21.4192,21.4253,21.3348,21.3831,387300.0
2007-01-12 09:40:00,35.48,35.58,35.48,35.57,507700.0,21.3831,21.4433,21.3831,21.4373,507700.0
2007-01-12 09:50:00,35.57,35.6,35.52,35.58,290900.0,21.4373,21.4554,21.4072,21.4433,290900.0
2007-01-12 10:00:00,35.58,35.61,35.53,35.54,241100.0,21.4433,21.4614,21.4132,21.4192,241100.0
2007-01-12 10:10:00,35.54,35.56,35.52,35.55,192500.0,21.4192,21.4313,21.4072,21.4253,192500.0
2007-01-12 10:20:00,35.55,35.57,35.53,35.54,398700.0,21.4253,21.4373,21.4132,21.4192,398700.0
2007-01-12 10:30:00,35.54,35.58,35.52,35.54,289600.0,21.4192,21.4433,21.4072,21.4192,289600.0
2007-01-12 10:40:00,35.54,35.57,35.52,35.55,249700.0,21.4192,21.4373,21.4072,21.4253,249700.0
2007-01-12 10:50:00,35.56,35.6,35.53,35.59,181300.0,21.4313,21.4554,21.4132,21.4494,181300.0
2007-01-12 11:00:00,35.59,35.6,35.54,35.55,186700.0,21.4494,21.4554,21.4192,21.4253,186700.0
2007-01-12 11:10:00,35.56,35.56,35.54,35.56,75900.0,21.4313,21.4313,21.4192,21.4313,75900.0
2007-01-12 11:20:00,35.56,35.58,35.54,35.55,141600.0,21.4313,21.4433,21.4192,21.4253,141600.0
2007-01-12 11:30:00,35.55,35.57,35.54,35.57,157900.0,21.4253,21.4373,21.4192,21.4373,157900.0
2007-01-12 11:40:00,35.57,35.57,35.54,35.56,155100.0,21.4373,21.4373,21.4192,21.4313,155100.0
2007-01-12 11:50:00,35.56,35.57,35.54,35.56,141400.0,21.4313,21.4373,21.4192,21.4313,141400.0
2007-01-12 12:00:00,35.55,35.57,35.53,35.54,221900.0,21.4253,21.4373,21.4132,21.4192,221900.0
2007-01-12 12:10:00,35.54,35.56,35.54,35.55,94000.0,21.4192,21.4313,21.4192,21.4253,94000.0
2007-01-12 12:20:00,35.55,35.56,35.53,35.55,190300.0,21.4253,21.4313,21.4132,21.4253,190300.0
2007-01-12 12:30:00,35.54,35.59,35.53,35.59,219300.0,21.4192,21.4494,21.4132,21.4494,219300.0
2007-01-12 12:40:00,35.58,35.64,35.58,35.63,161900.0,21.4433,21.4795,21.4433,21.4735,161900.0
2007-01-12 12:50:00,35.63,35.72,35.63,35.7,414900.0,21.4735,21.5277,21.4735,21.5157,414900.0
2007-01-12 13:00:00,35.69,35.7,35.65,35.66,118500.0,21.5096,21.5157,21.4855,21.4915,118500.0
2007-01-12 13:10:00,35.65,35.68,35.63,35.66,104900.0,21.4855,21.5036,21.4735,21.4915,104900.0
2007-01-12 13:20:00,35.66,35.66,35.57,35.61,263600.0,21.4915,21.4915,21.4373,21.4614,263600.0
2007-01-12 13:30:00,35.61,35.62,35.59,35.59,103800.0,21.4614,21.4674,21.4494,21.4494,103800.0
2007-01-12 13:40:00,35.59,35.61,35.55,35.57,128900.0,21.4494,21.4614,21.4253,21.4373,128900.0
2007-01-12 13:50:00,35.57,35.57,35.55,35.56,113500.0,21.4373,21.4373,21.4253,21.4313,113500.0
2007-01-12 14:00:00,35.56,35.57,35.5,35.51,163900.0,21.4313,21.4373,21.3951,21.4011,163900.0
2007-01-12 14:10:00,35.5,35.52,35.5,35.51,191700.0,21.3951,21.4072,21.3951,21.4011,191700.0
2007-01-12 14:20:00,35.52,35.53,35.51,35.51,185300.0,21.4072,21.4132,21.4011,21.4011,185300.0
2007-01-12 14:30:00,35.51,35.54,35.51,35.52,150700.0,21.4011,21.4192,21.4011,21.4072,150700.0
2007-01-12 14:40:00,35.52,35.53,35.5,35.5,123700.0,21.4072,21.4132,21.3951,21.3951,123700.0
2007-01-12 14:50:00,35.5,35.51,35.49,35.5,176600.0,21.3951,21.4011,21.3891,21.3951,176600.0
2007-01-12 15:00:00,35.5,35.51,35.49,35.5,213300.0,21.3951,21.4011,21.3891,21.3951,213300.0
2007-01-12 15:10:00,35.49,35.52,35.49,35.49,207200.0,21.3891,21.4072,21.3891,21.3891,207200.0
2007-01-12 15:20:00,35.49,35.5,35.45,35.47,303100.0,21.3891,21.3951,21.365,21.377,303100.0
2007-01-12 15:30:00,35.47,35.49,35.45,35.46,271400.0,21.377,21.3891,21.365,21.371,271400.0
2007-01-12 15:40:00,35.46,35.48,35.42,35.47,373200.0,21.371,21.3831,21.3469,21.377,373200.0
2007-01-12 15:50:00,35.46,35.52,35.44,35.49,584500.0,21.371,21.4072,21.359,21.3891,584500.0
2007-01-16 09:30:00,35.81,35.98,35.75,35.85,805600.0,21.5819,21.6844,21.5458,21.6061,805600.0
2007-01-16 09:40:00,35.85,35.94,35.83,35.92,573100.0,21.6061,21.6603,21.594,21.6482,573100.0
2007-01-16 09:50:00,35.91,35.99,35.91,35.96,376200.0,21.6422,21.6904,21.6422,21.6723,376200.0
2007-01-16 10:00:00,35.97,36.09,35.95,36.01,876000.0,21.6784,21.7507,21.6663,21.7025,876000.0
2007-01-16 10:10:00,36.01,36.08,35.96,36.07,537700.0,21.7025,21.7447,21.6723,21.7386,537700.0
2007-01-16 10:20:00,36.07,36.07,35.98,36.0,351700.0,21.7386,21.7386,21.6844,21.6965,351700.0
2007-01-16 10:30:00,36.0,36.07,36.0,36.05,346700.0,21.6965,21.7386,21.6965,21.7266,346700.0
2007-01-16 10:40:00,36.06,36.09,36.03,36.07,208200.0,21.7326,21.7507,21.7145,21.7386,208200.0
2007-01-16 10:50:00,36.08,36.31,36.07,36.28,736200.0,21.7447,21.8833,21.7386,21.8652,736200.0
2007-01-16 11:00:00,36.28,36.46,36.26,36.41,457200.0,21.8652,21.9737,21.8532,21.9436,457200.0
2007-01-16 11:10:00,36.41,36.47,36.29,36.29,408800.0,21.9436,21.9797,21.8712,21.8712,408800.0
2007-01-16 11:20:00,36.29,36.37,36.23,36.37,460200.0,21.8712,21.9194,21.8351,21.9194,460200.0
2007-01-16 11:30:00,36.37,36.43,36.34,36.34,196900.0,21.9194,21.9556,21.9014,21.9014,196900.0
2007-01-16 11:40:00,36.34,36.4,36.3,36.38,287000.0,21.9014,21.9375,21.8773,21.9255,287000.0
2007-01-16 11:50:00,36.38,36.41,36.3,36.41,193500.0,21.9255,21.9436,21.8773,21.9436,193500.0
2007-01-16 12:00:00,36.41,36.5,36.35,36.46,377600.0,21.9436,21.9978,21.9074,21.9737,377600.0
2007-01-16 12:10:00,36.46,36.5,36.43,36.5,254500.0,21.9737,21.9978,21.9556,21.9978,254500.0
2007-01-16 12:20:00,36.5,36.5,36.45,36.45,171400.0,21.9978,21.9978,21.9677,21.9677,171400.0
2007-01-16 12:30:00,36.45,36.48,36.41,36.42,360100.0,21.9677,21.9857,21.9436,21.9496,360100.0
2007-01-16 12:40:00,36.42,36.43,36.31,36.35,384200.0,21.9496,21.9556,21.8833,21.9074,384200.0
2007-01-16 12:50:00,36.35,36.35,36.15,36.2,320300.0,21.9074,21.9074,21.7869,21.817,320300.0
2007-01-16 13:00:00,36.2,36.25,36.14,36.17,315200.0,21.817,21.8471,21.7808,21.7989,315200.0
2007-01-16 13:10:00,36.16,36.17,36.09,36.13,289800.0,21.7929,21.7989,21.7507,21.7748,289800.0
2007-01-16 13:20:00,36.12,36.14,36.1,36.13,250500.0,21.7688,21.7808,21.7567,21.7748,250500.0
2007-01-16 13:30:00,36.12,36.21,36.12,36.18,217400.0,21.7688,21.823,21.7688,21.8049,217400.0
2007-01-16 13:40:00,36.19,36.22,36.14,36.17,187800.0,21.811,21.829,21.7808,21.7989,187800.0
2007-01-16 13:50:00,36.18,36.22,36.17,36.2,208300.0,21.8049,21.829,21.7989,21.817,208300.0
2007-01-16 14:00:00,36.2,36.21,36.11,36.13,251700.0,21.817,21.823,21.7628,21.7748,251700.0
2007-01-16 14:10:00,36.12,36.16,36.12,36.13,258800.0,21.7688,21.7929,21.7688,21.7748,258800.0
2007-01-16 14:20:00,36.13,36.16,36.13,36.15,184500.0,21.7748,21.7929,21.7748,21.7869,184500.0
2007-01-16 14:30:00,36.15,36.17,36.14,36.17,234400.0,21.7869,21.7989,21.7808,21.7989,234400.0
2007-01-16 14:40:00,36.17,36.28,36.16,36.27,438300.0,21.7989,21.8652,21.7929,21.8592,438300.0
2007-01-16 14:50:00,36.27,36.37,36.26,36.35,412200.0,21.8592,21.9194,21.8532,21.9074,412200.0
2007-01-16 15:00:00,36.34,36.35,36.3,36.32,413400.0,21.9014,21.9074,21.8773,21.8893,413400.0
2007-01-16 15:10:00,36.33,36.33,36.21,36.24,342100.0,21.8953,21.8953,21.823,21.8411,342100.0
2007-01-16 15:20:00,36.24,36.28,36.22,36.23,279300.0,21.8411,21.8652,21.829,21.8351,279300.0
2007-01-16 15:30:00,36.24,36.24,36.13,36.22,473800.0,21.8411,21.8411,21.7748,21.829,473800.0
2007-01-16 15:40:00,36.22,36.22,36.21,36.22,408000.0,21.829,21.829,21.823,21.829,408000.0
2007-01-16 15:50:00,36.21,36.24,36.11,36.21,831300.0,21.823,21.8411,21.7628,21.823,831300.0
2007-01-17 09:30:00,36.31,36.48,36.16,36.35,526100.0,21.8833,21.9857,21.7929,21.9074,526100.0
2007-01-17 09:40:00,36.34,36.35,36.25,36.28,483800.0,21.9014,21.9074,21.8471,21.8652,483800.0
2007-01-17 09:50:00,36.28,36.35,36.22,36.31,324900.0,21.8652,21.9074,21.829,21.8833,324900.0
2007-01-17 10:00:00,36.31,36.32,36.05,36.23,519400.0,21.8833,21.8893,21.7266,21.8351,519400.0
2007-01-17 10:10:00,36.23,36.35,36.17,36.21,335900.0,21.8351,21.9074,21.7989,21.823,335900.0
2007-01-17 10:20:00,36.21,36.35,36.2,36.27,320700.0,21.823,21.9074,21.817,21.8592,320700.0
2007-01-17 10:30:00,36.27,36.32,36.22,36.23,235300.0,21.8592,21.8893,21.829,21.8351,235300.0
2007-01-17 10:40:00,36.24,36.32,36.23,36.26,219900.0,21.8411,21.8893,21.8351,21.8532,219900.0
2007-01-17 10:50:00,36.26,36.34,36.22,36.33,413900.0,21.8532,21.9014,21.829,21.8953,413900.0
2007-01-17 11:00:00,36.33,36.33,36.25,36.26,128700.0,21.8953,21.8953,21.8471,21.8532,128700.0
2007-01-17 11:10:00,36.27,36.28,36.22,36.25,355200.0,21.8592,21.8652,21.829,21.8471,355200.0
2007-01-17 11:20:00,36.26,36.27,36.22,36.24,224800.0,21.8532,21.8592,21.829,21.8411,224800.0
2007-01-17 11:30:00,36.24,36.28,36.24,36.25,151700.0,21.8411,21.8652,21.8411,21.8471,151700.0
2007-01-17 11:40:00,36.26,36.28,36.24,36.27,118100.0,21.8532,21.8652,21.8411,21.8592,118100.0
2007-01-17 11:50:00,36.27,36.34,36.26,36.34,151600.0,21.8592,21.9014,21.8532,21.9014,151600.0
2007-01-17 12:00:00,36.32,36.35,36.31,36.33,148600.0,21.8893,21.9074,21.8833,21.8953,148600.0
2007-01-17 12:10:00,36.33,36.35,36.32,36.34,131100.0,21.8953,21.9074,21.8893,21.9014,131100.0
2007-01-17 12:20:00,36.33,36.36,36.32,36.35,214000.0,21.8953,21.9134,21.8893,21.9074,214000.0
2007-01-17 12:30:00,36.35,36.38,36.3,36.31,154500.0,21.9074,21.9255,21.8773,21.8833,154500.0
2007-01-17 12:40:00,36.31,36.32,36.27,36.27,90700.0,21.8833,21.8893,21.8592,21.8592,90700.0
2007-01-17 12:50:00,36.27,36.3,36.27,36.28,174500.0,21.8592,21.8773,21.8592,21.8652,174500.0
2007-01-17 13:00:00,36.27,36.33,36.27,36.3,439100.0,21.8592,21.8953,21.8592,21.8773,439100.0
2007-01-17 13:10:00,36.31,36.32,36.27,36.31,164200.0,21.8833,21.8893,21.8592,21.8833,164200.0
2007-01-17 13:20:00,36.3,36.31,36.26,36.28,138000.0,21.8773,21.8833,21.8532,21.8652,138000.0
2007-01-17 13:30:00,36.27,36.31,36.27,36.31,110200.0,21.8592,21.8833,21.8592,21.8833,110200.0
2007-01-17 13:40:00,36.3,36.3,36.27,36.29,64300.0,21.8773,21.8773,21.8592,21.8712,64300.0
2007-01-17 13:50:00,36.29,36.31,36.27,36.31,144000.0,21.8712,21.8833,21.8592,21.8833,144000.0
2007-01-17 14:00:00,36.3,36.36,36.28,36.36,185000.0,21.8773,21.9134,21.8652,21.9134,185000.0
2007-01-17 14:10:00,36.35,36.35,36.27,36.3,212500.0,21.9074,21.9074,21.8592,21.8773,212500.0
2007-01-17 14:20:00,36.29,36.3,36.25,36.27,110200.0,21.8712,21.8773,21.8471,21.8592,110200.0
2007-01-17 14:30:00,36.27,36.32,36.25,36.29,340300.0,21.8592,21.8893,21.8471,21.8712,340300.0
2007-01-17 14:40:00,36.29,36.31,36.26,36.29,325200.0,21.8712,21.8833,21.8532,21.8712,325200.0
2007-01-17 14:50:00,36.29,36.31,36.28,36.3,185100.0,21.8712,21.8833,21.8652,21.8773,185100.0
2007-01-17 15:00:00,36.3,36.31,36.25,36.26,317600.0,21.8773,21.8833,21.8471,21.8532,317600.0
2007-01-17 15:10:00,36.25,36.28,36.22,36.26,241500.0,21.8471,21.8652,21.829,21.8532,241500.0
2007-01-17 15:20:00,36.25,36.28,36.21,36.25,271900.0,21.8471,21.8652,21.823,21.8471,271900.0
2007-01-17 15:30:00,36.25,36.27,36.24,36.27,157700.0,21.8471,21.8592,21.8411,21.8592,157700.0
2007-01-17 15:40:00,36.27,36.27,36.22,36.26,353000.0,21.8592,21.8592,21.829,21.8532,353000.0
2007-01-17 15:50:00,36.26,36.29,36.25,36.29,257700.0,21.8532,21.8712,21.8471,21.8712,257700.0
2007-01-18 09:30:00,36.27,36.34,36.2,36.25,391800.0,21.8592,21.9014,21.817,21.8471,391800.0
2007-01-18 09:40:00,36.24,36.26,36.14,36.18,410400.0,21.8411,21.8532,21.7808,21.8049,410400.0
2007-01-18 09:50:00,36.15,36.3,36.15,36.21,114300.0,21.7869,21.8773,21.7869,21.823,114300.0
2007-01-18 10:00:00,36.21,36.26,36.17,36.23,280000.0,21.823,21.8532,21.7989,21.8351,280000.0
2007-01-18 10:10:00,36.23,36.28,36.15,36.27,271200.0,21.8351,21.8652,21.7869,21.8592,271200.0
2007-01-18 10:20:00,36.27,36.3,36.25,36.25,213300.0,21.8592,21.8773,21.8471,21.8471,213300.0
2007-01-18 10:30:00,36.26,36.3,36.22,36.29,142200.0,21.8532,21.8773,21.829,21.8712,142200.0
2007-01-18 10:40:00,36.29,36.35,36.28,36.3,129400.0,21.8712,21.9074,21.8652,21.8773,129400.0
2007-01-18 10:50:00,36.3,36.31,36.24,36.26,94400.0,21.8773,21.8833,21.8411,21.8532,94400.0
2007-01-18 11:00:00,36.26,36.36,36.25,36.34,239100.0,21.8532,21.9134,21.8471,21.9014,239100.0
2007-01-18 11:10:00,36.34,36.38,36.32,36.38,109800.0,21.9014,21.9255,21.8893,21.9255,109800.0
2007-01-18 11:20:00,36.38,36.39,36.3,36.3,131400.0,21.9255,21.9315,21.8773,21.8773,131400.0
2007-01-18 11:30:00,36.31,36.32,36.29,36.32,85700.0,21.8833,21.8893,21.8712,21.8893,85700.0
2007-01-18 11:40:00,36.32,36.37,36.31,36.36,151200.0,21.8893,21.9194,21.8833,21.9134,151200.0
2007-01-18 11:50:00,36.36,36.38,36.34,36.34,97300.0,21.9134,21.9255,21.9014,21.9014,97300.0
2007-01-18 12:00:00,36.35,36.37,36.31,36.33,118100.0,21.9074,21.9194,21.8833,21.8953,118100.0
2007-01-18 12:10:00,36.33,36.34,36.3,36.3,58900.0,21.8953,21.9014,21.8773,21.8773,58900.0
2007-01-18 12:20:00,36.3,36.31,36.26,36.26,77200.0,21.8773,21.8833,21.8532,21.8532,77200.0
2007-01-18 12:30:00,36.27,36.32,36.25,36.31,127100.0,21.8592,21.8893,21.8471,21.8833,127100.0
2007-01-18 12:40:00,36.31,36.37,36.3,36.36,70100.0,21.8833,21.9194,21.8773,21.9134,70100.0
2007-01-18 12:50:00,36.36,36.38,36.31,36.34,82500.0,21.9134,21.9255,21.8833,21.9014,82500.0
2007-01-18 13:00:00,36.33,36.36,36.33,36.35,53100.0,21.8953,21.9134,21.8953,21.9074,53100.0
2007-01-18 13:10:00,36.35,36.37,36.34,36.35,54000.0,21.9074,21.9194,21.9014,21.9074,54000.0
2007-01-18 13:20:00,36.35,36.35,36.33,36.34,33000.0,21.9074,21.9074,21.8953,21.9014,33000.0
2007-01-18 13:30:00,36.34,36.36,36.34,36.36,42100.0,21.9014,21.9134,21.9014,21.9134,42100.0
2007-01-18 13:40:00,36.35,36.36,36.33,36.34,61000.0,21.9074,21.9134,21.8953,21.9014,61000.0
2007-01-18 13:50:00,36.34,36.35,36.31,36.31,95200.0,21.9014,21.9074,21.8833,21.8833,95200.0
2007-01-18 14:00:00,36.31,36.31,36.28,36.29,95300.0,21.8833,21.8833,21.8652,21.8712,95300.0
2007-01-18 14:10:00,36.29,36.29,36.27,36.29,107000.0,21.8712,21.8712,21.8592,21.8712,107000.0
2007-01-18 14:20:00,36.29,36.29,36.24,36.25,82000.0,21.8712,21.8712,21.8411,21.8471,82000.0
2007-01-18 14:30:00,36.24,36.26,36.21,36.24,111300.0,21.8411,21.8532,21.823,21.8411,111300.0
2007-01-18 14:40:00,36.24,36.27,36.23,36.25,105800.0,21.8411,21.8592,21.8351,21.8471,105800.0
2007-01-18 14:50:00,36.25,36.25,36.21,36.22,75900.0,21.8471,21.8471,21.823,21.829,75900.0
2007-01-18 15:00:00,36.22,36.23,36.16,36.19,162600.0,21.829,21.8351,21.7929,21.811,162600.0
2007-01-18 15:10:00,36.19,36.26,36.18,36.21,170300.0,21.811,21.8532,21.8049,21.823,170300.0
2007-01-18 15:20:00,36.21,36.25,36.19,36.23,159100.0,21.823,21.8471,21.811,21.8351,159100.0
2007-01-18 15:30:00,36.24,36.26,36.23,36.25,117500.0,21.8411,21.8532,21.8351,21.8471,117500.0
2007-01-18 15:40:00,36.25,36.26,36.21,36.22,178000.0,21.8471,21.8532,21.823,21.829,178000.0
2007-01-18 15:50:00,36.23,36.24,36.18,36.19,335900.0,21.8351,21.8411,21.8049,21.811,335900.0
2007-01-19 09:30:00,36.29,36.33,36.17,36.17,1499500.0,21.8712,21.8953,21.7989,21.7989,1499500.0
2007-01-19 09:40:00,36.17,36.18,36.1,36.11,418300.0,21.7989,21.8049,21.7567,21.7628,418300.0
2007-01-19 09:50:00,36.12,36.14,36.05,36.13,373000.0,21.7688,21.7808,21.7266,21.7748,373000.0
2007-01-19 10:00:00,36.13,36.24,36.1,36.13,374100.0,21.7748,21.8411,21.7567,21.7748,374100.0
2007-01-19 10:10:00,36.13,36.19,36.11,36.15,231000.0,21.7748,21.811,21.7628,21.7869,231000.0
2007-01-19 10:20:00,36.15,36.19,36.13,36.18,93800.0,21.7869,21.811,21.7748,21.8049,93800.0
2007-01-19 10:30:00,36.19,36.21,36.17,36.18,208800.0,21.811,21.823,21.7989,21.8049,208800.0
2007-01-19 10:40:00,36.18,36.24,36.17,36.21,215700.0,21.8049,21.8411,21.7989,21.823,215700.0
2007-01-19 10:50:00,36.21,36.23,36.18,36.21,246500.0,21.823,21.8351,21.8049,21.823,246500.0
2007-01-19 11:00:00,36.21,36.26,36.21,36.26,113100.0,21.823,21.8532,21.823,21.8532,113100.0
2007-01-19 11:10:00,36.26,36.26,36.22,36.24,312200.0,21.8532,21.8532,21.829,21.8411,312200.0
2007-01-19 11:20:00,36.24,36.25,36.17,36.18,127300.0,21.8411,21.8471,21.7989,21.8049,127300.0
2007-01-19 11:30:00,36.18,36.19,36.08,36.09,261400.0,21.8049,21.811,21.7447,21.7507,261400.0
2007-01-19 11:40:00,36.09,36.11,36.06,36.07,133600.0,21.7507,21.7628,21.7326,21.7386,133600.0
2007-01-19 11:50:00,36.06,36.06,36.02,36.02,144100.0,21.7326,21.7326,21.7085,21.7085,144100.0
2007-01-19 12:00:00,36.02,36.03,35.98,35.99,247100.0,21.7085,21.7145,21.6844,21.6904,247100.0
2007-01-19 12:10:00,35.99,36.0,35.87,35.9,345900.0,21.6904,21.6965,21.6181,21.6362,345900.0
2007-01-19 12:20:00,35.9,35.94,35.89,35.93,133700.0,21.6362,21.6603,21.6302,21.6543,133700.0
2007-01-19 12:30:00,35.93,35.94,35.92,35.93,79800.0,21.6543,21.6603,21.6482,21.6543,79800.0
2007-01-19 12:40:00,35.93,36.0,35.92,35.95,105500.0,21.6543,21.6965,21.6482,21.6663,105500.0
2007-01-19 12:50:00,35.95,35.96,35.93,35.94,99000.0,21.6663,21.6723,21.6543,21.6603,99000.0
2007-01-19 13:00:00,35.94,36.0,35.94,35.95,157200.0,21.6603,21.6965,21.6603,21.6663,157200.0
2007-01-19 13:10:00,35.96,35.99,35.94,35.95,172900.0,21.6723,21.6904,21.6603,21.6663,172900.0
2007-01-19 13:20:00,35.96,36.02,35.95,36.0,65600.0,21.6723,21.7085,21.6663,21.6965,65600.0
2007-01-19 13:30:00,36.0,36.03,35.96,35.97,171300.0,21.6965,21.7145,21.6723,21.6784,171300.0
2007-01-19 13:40:00,35.97,35.98,35.94,35.95,177000.0,21.6784,21.6844,21.6603,21.6663,177000.0
2007-01-19 13:50:00,35.96,35.98,35.94,35.96,105800.0,21.6723,21.6844,21.6603,21.6723,105800.0
2007-01-19 14:00:00,35.96,35.99,35.96,35.99,90300.0,21.6723,21.6904,21.6723,21.6904,90300.0
2007-01-19 14:10:00,35.99,36.07,35.98,36.04,172200.0,21.6904,21.7386,21.6844,21.7206,172200.0
2007-01-19 14:20:00,36.04,36.05,36.02,36.02,185600.0,21.7206,21.7266,21.7085,21.7085,185600.0
2007-01-19 14:30:00,36.02,36.02,35.99,35.99,149500.0,21.7085,21.7085,21.6904,21.6904,149500.0
2007-01-19 14:40:00,35.99,36.02,35.97,36.02,143600.0,21.6904,21.7085,21.6784,21.7085,143600.0
2007-01-19 14:50:00,36.02,36.02,35.98,36.02,198700.0,21.7085,21.7085,21.6844,21.7085,198700.0
2007-01-19 15:00:00,36.02,36.08,36.01,36.04,307300.0,21.7085,21.7447,21.7025,21.7206,307300.0
2007-01-19 15:10:00,36.04,36.09,36.03,36.08,219000.0,21.7206,21.7507,21.7145,21.7447,219000.0
2007-01-19 15:20:00,36.08,36.11,36.05,36.08,259900.0,21.7447,21.7628,21.7266,21.7447,259900.0
2007-01-19 15:30:00,36.09,36.09,35.99,36.0,375600.0,21.7507,21.7507,21.6904,21.6965,375600.0
2007-01-19 15:40:00,36.0,36.09,35.99,36.0,697800.0,21.6965,21.7507,21.6904,21.6965,697800.0
2007-01-19 15:50:00,36.0,36.08,36.0,36.05,487100.0,21.6965,21.7447,21.6965,21.7266,487100.0
2007-01-22 09:30:00,35.96,36.06,35.88,35.97,355800.0,21.6723,21.7326,21.6241,21.6784,355800.0
2007-01-22 09:40:00,35.98,36.04,35.97,36.03,250700.0,21.6844,21.7206,21.6784,21.7145,250700.0
2007-01-22 09:50:00,36.03,36.04,35.97,36.02,388400.0,21.7145,21.7206,21.6784,21.7085,388400.0
2007-01-22 10:00:00,36.02,36.03,35.93,35.93,274000.0,21.7085,21.7145,21.6543,21.6543,274000.0
2007-01-22 10:10:00,35.93,35.94,35.8,35.82,286800.0,21.6543,21.6603,21.5759,21.588,286800.0
2007-01-22 10:20:00,35.83,35.89,35.81,35.81,129000.0,21.594,21.6302,21.5819,21.5819,129000.0
2007-01-22 10:30:00,35.81,35.83,35.8,35.81,190300.0,21.5819,21.594,21.5759,21.5819,190300.0
2007-01-22 10:40:00,35.82,35.85,35.74,35.75,398800.0,21.588,21.6061,21.5398,21.5458,398800.0
2007-01-22 10:50:00,35.75,35.79,35.74,35.77,147500.0,21.5458,21.5699,21.5398,21.5578,147500.0
2007-01-22 11:00:00,35.77,35.78,35.71,35.71,175900.0,21.5578,21.5639,21.5217,21.5217,175900.0
2007-01-22 11:10:00,35.71,35.76,35.71,35.75,161300.0,21.5217,21.5518,21.5217,21.5458,161300.0
2007-01-22 11:20:00,35.75,35.76,35.71,35.73,191700.0,21.5458,21.5518,21.5217,21.5337,191700.0
2007-01-22 11:30:00,35.74,35.74,35.69,35.7,181200.0,21.5398,21.5398,21.5096,21.5157,181200.0
2007-01-22 11:40:00,35.7,35.72,35.64,35.65,221500.0,21.5157,21.5277,21.4795,21.4855,221500.0
2007-01-22 11:50:00,35.65,35.71,35.64,35.66,229700.0,21.4855,21.5217,21.4795,21.4915,229700.0
2007-01-22 12:00:00,35.65,35.67,35.63,35.67,181300.0,21.4855,21.4976,21.4735,21.4976,181300.0
2007-01-22 12:10:00,35.66,35.67,35.6,35.63,155200.0,21.4915,21.4976,21.4554,21.4735,155200.0
2007-01-22 12:20:00,35.63,35.64,35.58,35.63,258800.0,21.4735,21.4795,21.4433,21.4735,258800.0
2007-01-22 12:30:00,35.63,35.67,35.62,35.63,143700.0,21.4735,21.4976,21.4674,21.4735,143700.0
2007-01-22 12:40:00,35.63,35.63,35.59,35.6,165300.0,21.4735,21.4735,21.4494,21.4554,165300.0
2007-01-22 12:50:00,35.6,35.62,35.59,35.62,115900.0,21.4554,21.4674,21.4494,21.4674,115900.0
2007-01-22 13:00:00,35.62,35.65,35.6,35.63,126600.0,21.4674,21.4855,21.4554,21.4735,126600.0
2007-01-22 13:10:00,35.63,35.7,35.63,35.7,143500.0,21.4735,21.5157,21.4735,21.5157,143500.0
2007-01-22 13:20:00,35.7,35.74,35.69,35.73,178900.0,21.5157,21.5398,21.5096,21.5337,178900.0
2007-01-22 13:30:00,35.73,35.73,35.66,35.68,153600.0,21.5337,21.5337,21.4915,21.5036,153600.0
2007-01-22 13:40:00,35.68,35.69,35.67,35.69,82900.0,21.5036,21.5096,21.4976,21.5096,82900.0
2007-01-22 13:50:00,35.69,35.74,35.67,35.7,72400.0,21.5096,21.5398,21.4976,21.5157,72400.0
2007-01-22 14:00:00,35.71,35.81,35.7,35.79,126300.0,21.5217,21.5819,21.5157,21.5699,126300.0
2007-01-22 14:10:00,35.79,35.79,35.76,35.76,90400.0,21.5699,21.5699,21.5518,21.5518,90400.0
2007-01-22 14:20:00,35.77,35.77,35.72,35.73,136400.0,21.5578,21.5578,21.5277,21.5337,136400.0
2007-01-22 14:30:00,35.73,35.73,35.66,35.66,169800.0,21.5337,21.5337,21.4915,21.4915,169800.0
2007-01-22 14:40:00,35.67,35.73,35.66,35.7,150300.0,21.4976,21.5337,21.4915,21.5157,150300.0
2007-01-22 14:50:00,35.69,35.72,35.69,35.71,75000.0,21.5096,21.5277,21.5096,21.5217,75000.0
2007-01-22 15:00:00,35.71,35.74,35.69,35.74,102900.0,21.5217,21.5398,21.5096,21.5398,102900.0
2007-01-22 15:10:00,35.74,35.76,35.73,35.74,98500.0,21.5398,21.5518,21.5337,21.5398,98500.0
2007-01-22 15:20:00,35.73,35.73,35.69,35.72,159100.0,21.5337,21.5337,21.5096,21.5277,159100.0
2007-01-22 15:30:00,35.72,35.77,35.7,35.77,311200.0,21.5277,21.5578,21.5157,21.5578,311200.0
2007-01-22 15:40:00,35.77,35.81,35.77,35.8,223100.0,21.5578,21.5819,21.5578,21.5759,223100.0
2007-01-22 15:50:00,35.8,35.8,35.76,35.77,230700.0,21.5759,21.5759,21.5518,21.5578,230700.0
2007-01-23 09:30:00,35.8,35.81,35.68,35.69,298300.0,21.5759,21.5819,21.5036,21.5096,298300.0
2007-01-23 09:40:00,35.69,35.71,35.59,35.61,151600.0,21.5096,21.5217,21.4494,21.4614,151600.0
2007-01-23 09:50:00,35.61,35.64,35.56,35.58,304300.0,21.4614,21.4795,21.4313,21.4433,304300.0
2007-01-23 10:00:00,35.58,35.6,35.57,35.58,200500.0,21.4433,21.4554,21.4373,21.4433,200500.0
2007-01-23 10:10:00,35.58,35.65,35.58,35.65,220900.0,21.4433,21.4855,21.4433,21.4855,220900.0
2007-01-23 10:20:00,35.65,35.66,35.62,35.64,143700.0,21.4855,21.4915,21.4674,21.4795,143700.0
2007-01-23 10:30:00,35.63,35.68,35.62,35.68,161900.0,21.4735,21.5036,21.4674,21.5036,161900.0
2007-01-23 10:40:00,35.68,35.71,35.67,35.69,139300.0,21.5036,21.5217,21.4976,21.5096,139300.0
2007-01-23 10:50:00,35.69,35.77,35.69,35.76,578100.0,21.5096,21.5578,21.5096,21.5518,578100.0
2007-01-23 11:00:00,35.76,35.81,35.75,35.81,174200.0,21.5518,21.5819,21.5458,21.5819,174200.0
2007-01-23 11:10:00,35.8,35.88,35.8,35.87,184100.0,21.5759,21.6241,21.5759,21.6181,184100.0
2007-01-23 11:20:00,35.87,35.88,35.85,35.87,132000.0,21.6181,21.6241,21.6061,21.6181,132000.0
2007-01-23 11:30:00,35.86,35.89,35.84,35.84,160700.0,21.6121,21.6302,21.6,21.6,160700.0
2007-01-23 11:40:00,35.84,35.85,35.81,35.83,112100.0,21.6,21.6061,21.5819,21.594,112100.0
2007-01-23 11:50:00,35.83,35.84,35.8,35.82,123600.0,21.594,21.6,21.5759,21.588,123600.0
2007-01-23 12:00:00,35.82,35.83,35.79,35.79,182400.0,21.588,21.594,21.5699,21.5699,182400.0
2007-01-23 12:10:00,35.79,35.83,35.79,35.82,118000.0,21.5699,21.594,21.5699,21.588,118000.0
2007-01-23 12:20:00,35.83,35.84,35.81,35.82,141500.0,21.594,21.6,21.5819,21.588,141500.0
2007-01-23 12:30:00,35.82,35.83,35.8,35.8,174300.0,21.588,21.594,21.5759,21.5759,174300.0
2007-01-23 12:40:00,35.81,35.86,35.77,35.86,193200.0,21.5819,21.6121,21.5578,21.6121,193200.0
2007-01-23 12:50:00,35.85,35.88,35.85,35.88,124300.0,21.6061,21.6241,21.6061,21.6241,124300.0
2007-01-23 13:00:00,35.88,35.92,35.87,35.91,119100.0,21.6241,21.6482,21.6181,21.6422,119100.0
2007-01-23 13:10:00,35.92,35.93,35.91,35.93,62600.0,21.6482,21.6543,21.6422,21.6543,62600.0
2007-01-23 13:20:00,35.93,35.99,35.92,35.97,103800.0,21.6543,21.6904,21.6482,21.6784,103800.0
2007-01-23 13:30:00,35.97,35.98,35.95,35.95,81200.0,21.6784,21.6844,21.6663,21.6663,81200.0
2007-01-23 13:40:00,35.96,35.98,35.94,35.97,68400.0,21.6723,21.6844,21.6603,21.6784,68400.0
2007-01-23 13:50:00,35.98,35.98,35.95,35.97,95200.0,21.6844,21.6844,21.6663,21.6784,95200.0
2007-01-23 14:00:00,35.97,35.98,35.9,35.9,147900.0,21.6784,21.6844,21.6362,21.6362,147900.0
2007-01-23 14:10:00,35.91,35.92,35.88,35.88,119600.0,21.6422,21.6482,21.6241,21.6241,119600.0
2007-01-23 14:20:00,35.89,35.89,35.85,35.87,124600.0,21.6302,21.6302,21.6061,21.6181,124600.0
2007-01-23 14:30:00,35.86,35.87,35.81,35.84,194200.0,21.6121,21.6181,21.5819,21.6,194200.0
2007-01-23 14:40:00,35.83,35.84,35.78,35.81,190600.0,21.594,21.6,21.5639,21.5819,190600.0
2007-01-23 14:50:00,35.81,35.89,35.79,35.89,237200.0,21.5819,21.6302,21.5699,21.6302,237200.0
2007-01-23 15:00:00,35.89,36.05,35.88,35.96,732900.0,21.6302,21.7266,21.6241,21.6723,732900.0
2007-01-23 15:10:00,35.97,36.01,35.96,36.01,193400.0,21.6784,21.7025,21.6723,21.7025,193400.0
2007-01-23 15:20:00,36.0,36.02,35.98,35.99,223200.0,21.6965,21.7085,21.6844,21.6904,223200.0
2007-01-23 15:30:00,35.99,36.0,35.94,35.96,271100.0,21.6904,21.6965,21.6603,21.6723,271100.0
2007-01-23 15:40:00,35.97,36.0,35.94,35.97,480300.0,21.6784,21.6965,21.6603,21.6784,480300.0
2007-01-23 15:50:00,35.97,36.01,35.95,36.01,359600.0,21.6784,21.7025,21.6663,21.7025,359600.0
2007-01-24 09:30:00,35.97,36.16,35.95,36.16,335800.0,21.6784,21.7929,21.6663,21.7929,335800.0
2007-01-24 09:40:00,36.16,36.29,36.13,36.28,240200.0,21.7929,21.8712,21.7748,21.8652,240200.0
2007-01-24 09:50:00,36.27,36.28,36.18,36.19,187000.0,21.8592,21.8652,21.8049,21.811,187000.0
2007-01-24 10:00:00,36.19,36.23,36.16,36.18,227400.0,21.811,21.8351,21.7929,21.8049,227400.0
2007-01-24 10:10:00,36.18,36.23,36.17,36.21,282200.0,21.8049,21.8351,21.7989,21.823,282200.0
2007-01-24 10:20:00,36.2,36.24,36.2,36.22,202800.0,21.817,21.8411,21.817,21.829,202800.0
2007-01-24 10:30:00,36.23,36.29,36.21,36.27,225800.0,21.8351,21.8712,21.823,21.8592,225800.0
2007-01-24 10:40:00,36.27,36.34,36.26,36.34,279800.0,21.8592,21.9014,21.8532,21.9014,279800.0
2007-01-24 10:50:00,36.34,36.46,36.33,36.44,373600.0,21.9014,21.9737,21.8953,21.9616,373600.0
2007-01-24 11:00:00,36.44,36.49,36.4,36.47,349600.0,21.9616,21.9918,21.9375,21.9797,349600.0
2007-01-24 11:10:00,36.47,36.47,36.41,36.45,287600.0,21.9797,21.9797,21.9436,21.9677,287600.0
2007-01-24 11:20:00,36.45,36.46,36.4,36.4,309100.0,21.9677,21.9737,21.9375,21.9375,309100.0
2007-01-24 11:30:00,36.41,36.41,36.35,36.35,207700.0,21.9436,21.9436,21.9074,21.9074,207700.0
2007-01-24 11:40:00,36.36,36.41,36.34,36.41,213200.0,21.9134,21.9436,21.9014,21.9436,213200.0
2007-01-24 11:50:00,36.41,36.41,36.34,36.36,145900.0,21.9436,21.9436,21.9014,21.9134,145900.0
2007-01-24 12:00:00,36.37,36.4,36.35,36.35,126500.0,21.9194,21.9375,21.9074,21.9074,126500.0
2007-01-24 12:10:00,36.36,36.36,36.33,36.35,176300.0,21.9134,21.9134,21.8953,21.9074,176300.0
2007-01-24 12:20:00,36.35,36.35,36.32,36.34,127200.0,21.9074,21.9074,21.8893,21.9014,127200.0
2007-01-24 12:30:00,36.35,36.36,36.31,36.31,124500.0,21.9074,21.9134,21.8833,21.8833,124500.0
2007-01-24 12:40:00,36.31,36.33,36.28,36.3,189900.0,21.8833,21.8953,21.8652,21.8773,189900.0
2007-01-24 12:50:00,36.3,36.31,36.25,36.31,194500.0,21.8773,21.8833,21.8471,21.8833,194500.0
2007-01-24 13:00:00,36.32,36.36,36.29,36.34,526400.0,21.8893,21.9134,21.8712,21.9014,526400.0
2007-01-24 13:10:00,36.34,36.38,36.32,36.34,183000.0,21.9014,21.9255,21.8893,21.9014,183000.0
2007-01-24 13:20:00,36.33,36.4,36.33,36.4,265500.0,21.8953,21.9375,21.8953,21.9375,265500.0
2007-01-24 13:30:00,36.4,36.42,36.39,36.41,178300.0,21.9375,21.9496,21.9315,21.9436,178300.0
2007-01-24 13:40:00,36.42,36.47,36.41,36.45,268700.0,21.9496,21.9797,21.9436,21.9677,268700.0
2007-01-24 13:50:00,36.46,36.51,36.44,36.5,313600.0,21.9737,22.0038,21.9616,21.9978,313600.0
2007-01-24 14:00:00,36.5,36.54,36.42,36.42,216100.0,21.9978,22.0219,21.9496,21.9496,216100.0
2007-01-24 14:10:00,36.43,36.44,36.4,36.43,166200.0,21.9556,21.9616,21.9375,21.9556,166200.0
2007-01-24 14:20:00,36.43,36.47,36.4,36.46,216800.0,21.9556,21.9797,21.9375,21.9737,216800.0
2007-01-24 14:30:00,36.47,36.5,36.46,36.5,181700.0,21.9797,21.9978,21.9737,21.9978,181700.0
2007-01-24 14:40:00,36.5,36.54,36.49,36.51,337800.0,21.9978,22.0219,21.9918,22.0038,337800.0
2007-01-24 14:50:00,36.51,36.52,36.47,36.51,161500.0,22.0038,22.0098,21.9797,22.0038,161500.0
2007-01-24 15:00:00,36.51,36.52,36.48,36.48,252600.0,22.0038,22.0098,21.9857,21.9857,252600.0
2007-01-24 15:10:00,36.49,36.52,36.46,36.5,275700.0,21.9918,22.0098,21.9737,21.9978,275700.0
2007-01-24 15:20:00,36.5,36.51,36.47,36.48,222900.0,21.9978,22.0038,21.9797,21.9857,222900.0
2007-01-24 15:30:00,36.48,36.51,36.47,36.51,310400.0,21.9857,22.0038,21.9797,22.0038,310400.0
2007-01-24 15:40:00,36.51,36.63,36.5,36.59,796900.0,22.0038,22.0761,21.9978,22.052,796900.0
2007-01-24 15:50:00,36.58,36.59,36.53,36.54,592600.0,22.046,22.052,22.0159,22.0219,592600.0
2007-01-25 09:30:00,36.46,36.64,36.3,36.63,355900.0,21.9737,22.0822,21.8773,22.0761,355900.0
2007-01-25 09:40:00,36.63,36.64,36.53,36.54,261100.0,22.0761,22.0822,22.0159,22.0219,261100.0
2007-01-25 09:50:00,36.53,36.6,36.51,36.59,232800.0,22.0159,22.0581,22.0038,22.052,232800.0
2007-01-25 10:00:00,36.58,36.6,36.54,36.6,196500.0,22.046,22.0581,22.0219,22.0581,196500.0
2007-01-25 10:10:00,36.6,36.64,36.58,36.58,199000.0,22.0581,22.0822,22.046,22.046,199000.0
2007-01-25 10:20:00,36.58,36.59,36.53,36.53,181400.0,22.046,22.052,22.0159,22.0159,181400.0
2007-01-25 10:30:00,36.53,36.55,36.49,36.52,224400.0,22.0159,22.0279,21.9918,22.0098,224400.0
2007-01-25 10:40:00,36.52,36.52,36.43,36.43,211300.0,22.0098,22.0098,21.9556,21.9556,211300.0
2007-01-25 10:50:00,36.43,36.47,36.4,36.41,158000.0,21.9556,21.9797,21.9375,21.9436,158000.0
2007-01-25 11:00:00,36.41,36.47,36.4,36.44,117300.0,21.9436,21.9797,21.9375,21.9616,117300.0
2007-01-25 11:10:00,36.44,36.45,36.43,36.44,43900.0,21.9616,21.9677,21.9556,21.9616,43900.0
2007-01-25 11:20:00,36.44,36.47,36.43,36.45,94000.0,21.9616,21.9797,21.9556,21.9677,94000.0
2007-01-25 11:30:00,36.45,36.47,36.41,36.43,114500.0,21.9677,21.9797,21.9436,21.9556,114500.0
2007-01-25 11:40:00,36.43,36.43,36.41,36.42,69500.0,21.9556,21.9556,21.9436,21.9496,69500.0
2007-01-25 11:50:00,36.42,36.42,36.36,36.36,100700.0,21.9496,21.9496,21.9134,21.9134,100700.0
2007-01-25 12:00:00,36.36,36.37,36.29,36.3,151900.0,21.9134,21.9194,21.8712,21.8773,151900.0
2007-01-25 12:10:00,36.3,36.32,36.27,36.29,111600.0,21.8773,21.8893,21.8592,21.8712,111600.0
2007-01-25 12:20:00,36.29,36.31,36.28,36.28,149300.0,21.8712,21.8833,21.8652,21.8652,149300.0
2007-01-25 12:30:00,36.29,36.3,36.28,36.28,91000.0,21.8712,21.8773,21.8652,21.8652,91000.0
2007-01-25 12:40:00,36.29,36.29,36.27,36.27,37200.0,21.8712,21.8712,21.8592,21.8592,37200.0
2007-01-25 12:50:00,36.28,36.29,36.26,36.27,101600.0,21.8652,21.8712,21.8532,21.8592,101600.0
2007-01-25 13:00:00,36.27,36.27,36.24,36.26,121200.0,21.8592,21.8592,21.8411,21.8532,121200.0
2007-01-25 13:10:00,36.27,36.29,36.26,36.28,95500.0,21.8592,21.8712,21.8532,21.8652,95500.0
2007-01-25 13:20:00,36.28,36.29,36.26,36.27,71100.0,21.8652,21.8712,21.8532,21.8592,71100.0
2007-01-25 13:30:00,36.27,36.29,36.2,36.22,132800.0,21.8592,21.8712,21.817,21.829,132800.0
2007-01-25 13:40:00,36.22,36.23,36.15,36.17,145500.0,21.829,21.8351,21.7869,21.7989,145500.0
2007-01-25 13:50:00,36.17,36.23,36.12,36.12,181300.0,21.7989,21.8351,21.7688,21.7688,181300.0
2007-01-25 14:00:00,36.11,36.13,36.07,36.12,204700.0,21.7628,21.7748,21.7386,21.7688,204700.0
2007-01-25 14:10:00,36.12,36.17,36.09,36.13,310900.0,21.7688,21.7989,21.7507,21.7748,310900.0
2007-01-25 14:20:00,36.14,36.15,36.07,36.13,206200.0,21.7808,21.7869,21.7386,21.7748,206200.0
2007-01-25 14:30:00,36.14,36.19,36.1,36.19,184600.0,21.7808,21.811,21.7567,21.811,184600.0
2007-01-25 14:40:00,36.19,36.2,36.1,36.1,121900.0,21.811,21.817,21.7567,21.7567,121900.0
2007-01-25 14:50:00,36.1,36.14,36.1,36.14,159600.0,21.7567,21.7808,21.7567,21.7808,159600.0
2007-01-25 15:00:00,36.14,36.15,36.04,36.08,458300.0,21.7808,21.7869,21.7206,21.7447,458300.0
2007-01-25 15:10:00,36.08,36.11,36.07,36.1,175200.0,21.7447,21.7628,21.7386,21.7567,175200.0
2007-01-25 15:20:00,36.1,36.1,36.05,36.06,256100.0,21.7567,21.7567,21.7266,21.7326,256100.0
2007-01-25 15:30:00,36.07,36.12,36.02,36.12,355500.0,21.7386,21.7688,21.7085,21.7688,355500.0
2007-01-25 15:40:00,36.12,36.12,36.02,36.02,508800.0,21.7688,21.7688,21.7085,21.7085,508800.0
2007-01-25 15:50:00,36.03,36.12,36.02,36.1,583700.0,21.7145,21.7688,21.7085,21.7567,583700.0
2007-01-26 09:30:00,36.13,36.23,36.05,36.13,254400.0,21.7748,21.8351,21.7266,21.7748,254400.0
2007-01-26 09:40:00,36.13,36.15,36.12,36.13,133500.0,21.7748,21.7869,21.7688,21.7748,133500.0
2007-01-26 09:50:00,36.13,36.17,36.12,36.15,143000.0,21.7748,21.7989,21.7688,21.7869,143000.0
2007-01-26 10:00:00,36.14,36.17,36.03,36.04,423900.0,21.7808,21.7989,21.7145,21.7206,423900.0
2007-01-26 10:10:00,36.05,36.07,36.01,36.04,239200.0,21.7266,21.7386,21.7025,21.7206,239200.0
2007-01-26 10:20:00,36.04,36.04,36.0,36.02,256300.0,21.7206,21.7206,21.6965,21.7085,256300.0
2007-01-26 10:30:00,36.02,36.04,35.99,36.04,168700.0,21.7085,21.7206,21.6904,21.7206,168700.0
2007-01-26 10:40:00,36.04,36.06,36.02,36.03,102000.0,21.7206,21.7326,21.7085,21.7145,102000.0
2007-01-26 10:50:00,36.04,36.04,35.93,35.93,382900.0,21.7206,21.7206,21.6543,21.6543,382900.0
2007-01-26 11:00:00,35.93,35.94,35.9,35.91,140000.0,21.6543,21.6603,21.6362,21.6422,140000.0
2007-01-26 11:10:00,35.9,35.92,35.85,35.86,217000.0,21.6362,21.6482,21.6061,21.6121,217000.0
2007-01-26 11:20:00,35.86,35.92,35.85,35.9,354800.0,21.6121,21.6482,21.6061,21.6362,354800.0
2007-01-26 11:30:00,35.89,35.89,35.83,35.84,148200.0,21.6302,21.6302,21.594,21.6,148200.0
2007-01-26 11:40:00,35.84,35.91,35.83,35.87,160400.0,21.6,21.6422,21.594,21.6181,160400.0
2007-01-26 11:50:00,35.87,35.88,35.85,35.87,143400.0,21.6181,21.6241,21.6061,21.6181,143400.0
2007-01-26 12:00:00,35.88,35.94,35.87,35.93,143900.0,21.6241,21.6603,21.6181,21.6543,143900.0
2007-01-26 12:10:00,35.92,35.99,35.92,35.98,143600.0,21.6482,21.6904,21.6482,21.6844,143600.0
2007-01-26 12:20:00,35.98,36.01,35.95,35.95,100000.0,21.6844,21.7025,21.6663,21.6663,100000.0
2007-01-26 12:30:00,35.96,35.98,35.95,35.97,124800.0,21.6723,21.6844,21.6663,21.6784,124800.0
2007-01-26 12:40:00,35.97,35.97,35.92,35.95,63200.0,21.6784,21.6784,21.6482,21.6663,63200.0
2007-01-26 12:50:00,35.95,35.96,35.92,35.94,91800.0,21.6663,21.6723,21.6482,21.6603,91800.0
2007-01-26 13:00:00,35.94,35.95,35.87,35.87,100500.0,21.6603,21.6663,21.6181,21.6181,100500.0
2007-01-26 13:10:00,35.88,35.89,35.84,35.88,138200.0,21.6241,21.6302,21.6,21.6241,138200.0
2007-01-26 13:20:00,35.88,35.91,35.86,35.88,88700.0,21.6241,21.6422,21.6121,21.6241,88700.0
2007-01-26 13:30:00,35.88,35.93,35.87,35.92,83800.0,21.6241,21.6543,21.6181,21.6482,83800.0
2007-01-26 13:40:00,35.91,35.95,35.91,35.93,63600.0,21.6422,21.6663,21.6422,21.6543,63600.0
2007-01-26 13:50:00,35.93,35.95,35.92,35.94,86000.0,21.6543,21.6663,21.6482,21.6603,86000.0
2007-01-26 14:00:00,35.94,35.95,35.9,35.94,182900.0,21.6603,21.6663,21.6362,21.6603,182900.0
2007-01-26 14:10:00,35.94,36.05,35.94,36.03,145800.0,21.6603,21.7266,21.6603,21.7145,145800.0
2007-01-26 14:20:00,36.04,36.06,36.03,36.05,101200.0,21.7206,21.7326,21.7145,21.7266,101200.0
2007-01-26 14:30:00,36.05,36.06,36.0,36.01,139100.0,21.7266,21.7326,21.6965,21.7025,139100.0
2007-01-26 14:40:00,36.0,36.06,36.0,36.06,102500.0,21.6965,21.7326,21.6965,21.7326,102500.0
2007-01-26 14:50:00,36.06,36.06,36.02,36.03,76800.0,21.7326,21.7326,21.7085,21.7145,76800.0
2007-01-26 15:00:00,36.03,36.1,36.02,36.1,235300.0,21.7145,21.7567,21.7085,21.7567,235300.0
2007-01-26 15:10:00,36.1,36.12,36.09,36.1,134400.0,21.7567,21.7688,21.7507,21.7567,134400.0
2007-01-26 15:20:00,36.09,36.1,36.05,36.05,188200.0,21.7507,21.7567,21.7266,21.7266,188200.0
2007-01-26 15:30:00,36.05,36.06,36.02,36.06,252300.0,21.7266,21.7326,21.7085,21.7326,252300.0
2007-01-26 15:40:00,36.06,36.07,36.0,36.03,328200.0,21.7326,21.7386,21.6965,21.7145,328200.0
2007-01-26 15:50:00,36.03,36.05,36.0,36.04,441800.0,21.7145,21.7266,21.6965,21.7206,441800.0
2007-01-29 09:30:00,35.91,35.96,35.85,35.94,493100.0,21.6422,21.6723,21.6061,21.6603,493100.0
2007-01-29 09:40:00,35.95,36.03,35.9,35.92,269100.0,21.6663,21.7145,21.6362,21.6482,269100.0
2007-01-29 09:50:00,35.92,35.97,35.91,35.93,243700.0,21.6482,21.6784,21.6422,21.6543,243700.0
2007-01-29 10:00:00,35.93,35.95,35.92,35.94,189200.0,21.6543,21.6663,21.6482,21.6603,189200.0
2007-01-29 10:10:00,35.94,35.96,35.89,35.91,235800.0,21.6603,21.6723,21.6302,21.6422,235800.0
2007-01-29 10:20:00,35.91,35.92,35.87,35.87,196900.0,21.6422,21.6482,21.6181,21.6181,196900.0
2007-01-29 10:30:00,35.87,35.93,35.86,35.92,449000.0,21.6181,21.6543,21.6121,21.6482,449000.0
2007-01-29 10:40:00,35.91,35.95,35.91,35.95,154700.0,21.6422,21.6663,21.6422,21.6663,154700.0
2007-01-29 10:50:00,35.94,35.94,35.89,35.91,192400.0,21.6603,21.6603,21.6302,21.6422,192400.0
2007-01-29 11:00:00,35.91,35.94,35.89,35.94,236000.0,21.6422,21.6603,21.6302,21.6603,236000.0
2007-01-29 11:10:00,35.94,35.95,35.92,35.94,109400.0,21.6603,21.6663,21.6482,21.6603,109400.0
2007-01-29 11:20:00,35.94,35.94,35.91,35.92,120700.0,21.6603,21.6603,21.6422,21.6482,120700.0
2007-01-29 11:30:00,35.91,35.95,35.91,35.93,216100.0,21.6422,21.6663,21.6422,21.6543,216100.0
2007-01-29 11:40:00,35.93,35.95,35.92,35.94,129900.0,21.6543,21.6663,21.6482,21.6603,129900.0
2007-01-29 11:50:00,35.94,36.01,35.92,36.0,331400.0,21.6603,21.7025,21.6482,21.6965,331400.0
2007-01-29 12:00:00,36.01,36.03,35.99,36.0,118600.0,21.7025,21.7145,21.6904,21.6965,118600.0
2007-01-29 12:10:00,35.99,36.09,35.99,36.05,123000.0,21.6904,21.7507,21.6904,21.7266,123000.0
2007-01-29 12:20:00,36.05,36.05,36.0,36.01,96300.0,21.7266,21.7266,21.6965,21.7025,96300.0
2007-01-29 12:30:00,36.01,36.02,35.96,35.97,46700.0,21.7025,21.7085,21.6723,21.6784,46700.0
2007-01-29 12:40:00,35.97,36.01,35.96,36.0,113400.0,21.6784,21.7025,21.6723,21.6965,113400.0
2007-01-29 12:50:00,36.0,36.02,35.98,36.01,163300.0,21.6965,21.7085,21.6844,21.7025,163300.0
2007-01-29 13:00:00,36.01,36.05,35.99,36.03,166400.0,21.7025,21.7266,21.6904,21.7145,166400.0
2007-01-29 13:10:00,36.03,36.12,36.02,36.07,268600.0,21.7145,21.7688,21.7085,21.7386,268600.0
2007-01-29 13:20:00,36.07,36.1,36.06,36.1,134000.0,21.7386,21.7567,21.7326,21.7567,134000.0
2007-01-29 13:30:00,36.1,36.11,36.09,36.1,79000.0,21.7567,21.7628,21.7507,21.7567,79000.0
2007-01-29 13:40:00,36.09,36.11,36.03,36.07,228300.0,21.7507,21.7628,21.7145,21.7386,228300.0
2007-01-29 13:50:00,36.08,36.11,36.0,36.05,198500.0,21.7447,21.7628,21.6965,21.7266,198500.0
2007-01-29 14:00:00,36.05,36.06,35.99,36.01,232800.0,21.7266,21.7326,21.6904,21.7025,232800.0
2007-01-29 14:10:00,36.01,36.02,35.94,35.97,191900.0,21.7025,21.7085,21.6603,21.6784,191900.0
2007-01-29 14:20:00,35.97,36.01,35.95,35.98,129700.0,21.6784,21.7025,21.6663,21.6844,129700.0
2007-01-29 14:30:00,35.97,35.98,35.9,35.92,135500.0,21.6784,21.6844,21.6362,21.6482,135500.0
2007-01-29 14:40:00,35.92,35.96,35.91,35.93,112100.0,21.6482,21.6723,21.6422,21.6543,112100.0
2007-01-29 14:50:00,35.93,35.95,35.9,35.93,179700.0,21.6543,21.6663,21.6362,21.6543,179700.0
2007-01-29 15:00:00,35.93,35.96,35.9,35.94,226000.0,21.6543,21.6723,21.6362,21.6603,226000.0
2007-01-29 15:10:00,35.94,35.95,35.92,35.93,179300.0,21.6603,21.6663,21.6482,21.6543,179300.0
2007-01-29 15:20:00,35.93,35.97,35.91,35.94,153500.0,21.6543,21.6784,21.6422,21.6603,153500.0
2007-01-29 15:30:00,35.95,35.96,35.92,35.94,167900.0,21.6663,21.6723,21.6482,21.6603,167900.0
2007-01-29 15:40:00,35.94,35.96,35.91,35.96,499600.0,21.6603,21.6723,21.6422,21.6723,499600.0
2007-01-29 15:50:00,35.96,36.01,35.95,35.96,448900.0,21.6723,21.7025,21.6663,21.6723,448900.0
2007-01-30 09:30:00,36.09,36.1,35.95,36.05,395600.0,21.7507,21.7567,21.6663,21.7266,395600.0
2007-01-30 09:40:00,36.05,36.05,35.92,35.92,139800.0,21.7266,21.7266,21.6482,21.6482,139800.0
2007-01-30 09:50:00,35.92,35.93,35.81,35.84,255800.0,21.6482,21.6543,21.5819,21.6,255800.0
2007-01-30 10:00:00,35.84,35.87,35.83,35.86,190200.0,21.6,21.6181,21.594,21.6121,190200.0
2007-01-30 10:10:00,35.86,35.93,35.84,35.93,176500.0,21.6121,21.6543,21.6,21.6543,176500.0
2007-01-30 10:20:00,35.93,35.94,35.87,35.89,154500.0,21.6543,21.6603,21.6181,21.6302,154500.0
2007-01-30 10:30:00,35.88,35.9,35.87,35.87,141900.0,21.6241,21.6362,21.6181,21.6181,141900.0
2007-01-30 10:40:00,35.87,35.89,35.85,35.87,214400.0,21.6181,21.6302,21.6061,21.6181,214400.0
2007-01-30 10:50:00,35.87,35.9,35.85,35.88,166800.0,21.6181,21.6362,21.6061,21.6241,166800.0
2007-01-30 11:00:00,35.89,35.89,35.88,35.89,103300.0,21.6302,21.6302,21.6241,21.6302,103300.0
2007-01-30 11:10:00,35.88,36.05,35.88,36.04,294400.0,21.6241,21.7266,21.6241,21.7206,294400.0
2007-01-30 11:20:00,36.05,36.08,36.03,36.04,146800.0,21.7266,21.7447,21.7145,21.7206,146800.0
2007-01-30 11:30:00,36.03,36.07,36.01,36.05,319800.0,21.7145,21.7386,21.7025,21.7266,319800.0
2007-01-30 11:40:00,36.05,36.09,36.04,36.08,249500.0,21.7266,21.7507,21.7206,21.7447,249500.0
2007-01-30 11:50:00,36.09,36.09,36.06,36.06,147900.0,21.7507,21.7507,21.7326,21.7326,147900.0
2007-01-30 12:00:00,36.06,36.09,36.05,36.07,227900.0,21.7326,21.7507,21.7266,21.7386,227900.0
2007-01-30 12:10:00,36.07,36.11,36.05,36.05,236800.0,21.7386,21.7628,21.7266,21.7266,236800.0
2007-01-30 12:20:00,36.05,36.09,36.04,36.05,256000.0,21.7266,21.7507,21.7206,21.7266,256000.0
2007-01-30 12:30:00,36.05,36.09,36.04,36.07,151100.0,21.7266,21.7507,21.7206,21.7386,151100.0
2007-01-30 12:40:00,36.07,36.07,36.0,36.02,355300.0,21.7386,21.7386,21.6965,21.7085,355300.0
2007-01-30 12:50:00,36.02,36.05,36.0,36.04,130100.0,21.7085,21.7266,21.6965,21.7206,130100.0
2007-01-30 13:00:00,36.05,36.05,35.92,35.92,339000.0,21.7266,21.7266,21.6482,21.6482,339000.0
2007-01-30 13:10:00,35.93,35.95,35.92,35.94,186100.0,21.6543,21.6663,21.6482,21.6603,186100.0
2007-01-30 13:20:00,35.94,35.96,35.92,35.93,210800.0,21.6603,21.6723,21.6482,21.6543,210800.0
2007-01-30 13:30:00,35.93,35.95,35.93,35.94,127100.0,21.6543,21.6663,21.6543,21.6603,127100.0
2007-01-30 13:40:00,35.93,35.95,35.92,35.93,156000.0,21.6543,21.6663,21.6482,21.6543,156000.0
2007-01-30 13:50:00,35.93,35.93,35.92,35.93,90400.0,21.6543,21.6543,21.6482,21.6543,90400.0
2007-01-30 14:00:00,35.93,35.93,35.88,35.88,277500.0,21.6543,21.6543,21.6241,21.6241,277500.0
2007-01-30 14:10:00,35.89,35.91,35.87,35.89,139600.0,21.6302,21.6422,21.6181,21.6302,139600.0
2007-01-30 14:20:00,35.9,35.9,35.88,35.88,110800.0,21.6362,21.6362,21.6241,21.6241,110800.0
2007-01-30 14:30:00,35.88,35.88,35.85,35.85,125800.0,21.6241,21.6241,21.6061,21.6061,125800.0
2007-01-30 14:40:00,35.86,35.87,35.84,35.86,244000.0,21.6121,21.6181,21.6,21.6121,244000.0
2007-01-30 14:50:00,35.85,35.91,35.85,35.91,148500.0,21.6061,21.6422,21.6061,21.6422,148500.0
2007-01-30 15:00:00,35.91,35.92,35.86,35.88,275400.0,21.6422,21.6482,21.6121,21.6241,275400.0
2007-01-30 15:10:00,35.88,35.88,35.83,35.84,323000.0,21.6241,21.6241,21.594,21.6,323000.0
2007-01-30 15:20:00,35.84,35.87,35.83,35.87,189200.0,21.6,21.6181,21.594,21.6181,189200.0
2007-01-30 15:30:00,35.86,35.91,35.84,35.91,395200.0,21.6121,21.6422,21.6,21.6422,395200.0
2007-01-30 15:40:00,35.91,35.92,35.89,35.92,304200.0,21.6422,21.6482,21.6302,21.6482,304200.0
2007-01-30 15:50:00,35.92,35.95,35.88,35.91,583000.0,21.6482,21.6663,21.6241,21.6422,583000.0
2007-01-31 09:30:00,35.48,35.65,35.47,35.55,496100.0,21.5497,21.653,21.5437,21.5923,496100.0
2007-01-31 09:40:00,35.56,35.59,35.51,35.58,341300.0,21.5983,21.6166,21.568,21.6105,341300.0
2007-01-31 09:50:00,35.58,35.62,35.58,35.59,144000.0,21.6105,21.6348,21.6105,21.6166,144000.0
2007-01-31 10:00:00,35.59,35.63,35.58,35.6,186900.0,21.6166,21.6409,21.6105,21.6226,186900.0
2007-01-31 10:10:00,35.6,35.65,35.6,35.65,130300.0,21.6226,21.653,21.6226,21.653,130300.0
2007-01-31 10:20:00,35.65,35.65,35.63,35.64,155700.0,21.653,21.653,21.6409,21.6469,155700.0
2007-01-31 10:30:00,35.64,35.66,35.63,35.63,177400.0,21.6469,21.6591,21.6409,21.6409,177400.0
2007-01-31 10:40:00,35.64,35.64,35.62,35.63,117300.0,21.6469,21.6469,21.6348,21.6409,117300.0
2007-01-31 10:50:00,35.63,35.65,35.62,35.64,117500.0,21.6409,21.653,21.6348,21.6469,117500.0
2007-01-31 11:00:00,35.63,35.64,35.6,35.6,107000.0,21.6409,21.6469,21.6226,21.6226,107000.0
2007-01-31 11:10:00,35.61,35.62,35.6,35.62,99600.0,21.6287,21.6348,21.6226,21.6348,99600.0
2007-01-31 11:20:00,35.61,35.62,35.61,35.61,90600.0,21.6287,21.6348,21.6287,21.6287,90600.0
2007-01-31 11:30:00,35.61,35.64,35.61,35.63,99100.0,21.6287,21.6469,21.6287,21.6409,99100.0
2007-01-31 11:40:00,35.63,35.68,35.62,35.68,94400.0,21.6409,21.6712,21.6348,21.6712,94400.0
2007-01-31 11:50:00,35.68,35.69,35.67,35.68,85300.0,21.6712,21.6773,21.6651,21.6712,85300.0
2007-01-31 12:00:00,35.68,35.68,35.64,35.64,93600.0,21.6712,21.6712,21.6469,21.6469,93600.0
2007-01-31 12:10:00,35.64,35.65,35.63,35.63,58700.0,21.6469,21.653,21.6409,21.6409,58700.0
2007-01-31 12:20:00,35.64,35.64,35.61,35.61,124200.0,21.6469,21.6469,21.6287,21.6287,124200.0
2007-01-31 12:30:00,35.61,35.61,35.56,35.58,138000.0,21.6287,21.6287,21.5983,21.6105,138000.0
2007-01-31 12:40:00,35.59,35.64,35.58,35.6,156700.0,21.6166,21.6469,21.6105,21.6226,156700.0
2007-01-31 12:50:00,35.59,35.61,35.58,35.61,65700.0,21.6166,21.6287,21.6105,21.6287,65700.0
2007-01-31 13:00:00,35.61,35.62,35.58,35.61,87300.0,21.6287,21.6348,21.6105,21.6287,87300.0
2007-01-31 13:10:00,35.6,35.61,35.59,35.6,52400.0,21.6226,21.6287,21.6166,21.6226,52400.0
2007-01-31 13:20:00,35.6,35.6,35.59,35.6,66600.0,21.6226,21.6226,21.6166,21.6226,66600.0
2007-01-31 13:30:00,35.6,35.63,35.59,35.62,87000.0,21.6226,21.6409,21.6166,21.6348,87000.0
2007-01-31 13:40:00,35.62,35.62,35.59,35.6,125700.0,21.6348,21.6348,21.6166,21.6226,125700.0
2007-01-31 13:50:00,35.6,35.64,35.6,35.63,80300.0,21.6226,21.6469,21.6226,21.6409,80300.0
2007-01-31 14:00:00,35.64,35.64,35.6,35.61,115300.0,21.6469,21.6469,21.6226,21.6287,115300.0
2007-01-31 14:10:00,35.6,35.78,35.54,35.77,341500.0,21.6226,21.732,21.5862,21.7259,341500.0
2007-01-31 14:20:00,35.77,35.86,35.68,35.74,519200.0,21.7259,21.7805,21.6712,21.7077,519200.0
2007-01-31 14:30:00,35.74,35.95,35.73,35.94,288400.0,21.7077,21.8352,21.7016,21.8291,288400.0
2007-01-31 14:40:00,35.94,35.98,35.91,35.93,309400.0,21.8291,21.8534,21.8109,21.8231,309400.0
2007-01-31 14:50:00,35.93,35.94,35.88,35.94,111900.0,21.8231,21.8291,21.7927,21.8291,111900.0
2007-01-31 15:00:00,35.94,35.95,35.86,35.93,255000.0,21.8291,21.8352,21.7805,21.8231,255000.0
2007-01-31 15:10:00,35.93,35.93,35.88,35.91,185200.0,21.8231,21.8231,21.7927,21.8109,185200.0
2007-01-31 15:20:00,35.91,35.96,35.89,35.94,221300.0,21.8109,21.8413,21.7988,21.8291,221300.0
2007-01-31 15:30:00,35.95,36.0,35.91,35.92,340000.0,21.8352,21.8656,21.8109,21.817,340000.0
2007-01-31 15:40:00,35.93,35.95,35.84,35.94,517300.0,21.8231,21.8352,21.7684,21.8291,517300.0
2007-01-31 15:50:00,35.94,36.0,35.92,35.93,730200.0,21.8291,21.8656,21.817,21.8231,730200.0
2007-02-01 09:30:00,35.93,36.09,35.86,36.0,515800.0,21.8231,21.9202,21.7805,21.8656,515800.0
2007-02-01 09:40:00,36.0,36.02,35.89,35.93,276200.0,21.8656,21.8777,21.7988,21.8231,276200.0
2007-02-01 09:50:00,35.93,35.95,35.91,35.91,173700.0,21.8231,21.8352,21.8109,21.8109,173700.0
2007-02-01 10:00:00,35.92,35.95,35.84,35.85,266300.0,21.817,21.8352,21.7684,21.7745,266300.0
2007-02-01 10:10:00,35.85,35.91,35.81,35.81,248400.0,21.7745,21.8109,21.7502,21.7502,248400.0
2007-02-01 10:20:00,35.81,35.86,35.8,35.82,146200.0,21.7502,21.7805,21.7441,21.7563,146200.0
2007-02-01 10:30:00,35.81,35.93,35.8,35.92,146900.0,21.7502,21.8231,21.7441,21.817,146900.0
2007-02-01 10:40:00,35.92,35.94,35.87,35.88,252000.0,21.817,21.8291,21.7866,21.7927,252000.0
2007-02-01 10:50:00,35.88,35.89,35.8,35.81,150600.0,21.7927,21.7988,21.7441,21.7502,150600.0
2007-02-01 11:00:00,35.81,35.82,35.75,35.78,230600.0,21.7502,21.7563,21.7137,21.732,230600.0
2007-02-01 11:10:00,35.78,35.79,35.71,35.72,196100.0,21.732,21.738,21.6894,21.6955,196100.0
2007-02-01 11:20:00,35.72,35.73,35.63,35.64,298500.0,21.6955,21.7016,21.6409,21.6469,298500.0
2007-02-01 11:30:00,35.64,35.68,35.62,35.65,291400.0,21.6469,21.6712,21.6348,21.653,291400.0
2007-02-01 11:40:00,35.65,35.68,35.64,35.64,135100.0,21.653,21.6712,21.6469,21.6469,135100.0
2007-02-01 11:50:00,35.64,35.7,35.64,35.67,141500.0,21.6469,21.6834,21.6469,21.6651,141500.0
2007-02-01 12:00:00,35.66,35.72,35.66,35.67,117700.0,21.6591,21.6955,21.6591,21.6651,117700.0
2007-02-01 12:10:00,35.67,35.74,35.66,35.72,111500.0,21.6651,21.7077,21.6591,21.6955,111500.0
2007-02-01 12:20:00,35.72,35.72,35.67,35.7,86900.0,21.6955,21.6955,21.6651,21.6834,86900.0
2007-02-01 12:30:00,35.7,35.7,35.66,35.68,240900.0,21.6834,21.6834,21.6591,21.6712,240900.0
2007-02-01 12:40:00,35.68,35.72,35.67,35.71,80600.0,21.6712,21.6955,21.6651,21.6894,80600.0
2007-02-01 12:50:00,35.71,35.72,35.69,35.7,80800.0,21.6894,21.6955,21.6773,21.6834,80800.0
2007-02-01 13:00:00,35.7,35.73,35.69,35.7,64400.0,21.6834,21.7016,21.6773,21.6834,64400.0
2007-02-01 13:10:00,35.7,35.73,35.69,35.72,61200.0,21.6834,21.7016,21.6773,21.6955,61200.0
2007-02-01 13:20:00,35.72,35.74,35.7,35.71,53900.0,21.6955,21.7077,21.6834,21.6894,53900.0
2007-02-01 13:30:00,35.71,35.74,35.7,35.73,86100.0,21.6894,21.7077,21.6834,21.7016,86100.0
2007-02-01 13:40:00,35.73,35.75,35.72,35.74,71000.0,21.7016,21.7137,21.6955,21.7077,71000.0
2007-02-01 13:50:00,35.74,35.78,35.73,35.74,127700.0,21.7077,21.732,21.7016,21.7077,127700.0
2007-02-01 14:00:00,35.75,35.78,35.73,35.75,84000.0,21.7137,21.732,21.7016,21.7137,84000.0
2007-02-01 14:10:00,35.75,35.78,35.7,35.73,101800.0,21.7137,21.732,21.6834,21.7016,101800.0
2007-02-01 14:20:00,35.72,35.75,35.7,35.74,126000.0,21.6955,21.7137,21.6834,21.7077,126000.0
2007-02-01 14:30:00,35.74,35.74,35.7,35.71,91000.0,21.7077,21.7077,21.6834,21.6894,91000.0
2007-02-01 14:40:00,35.7,35.76,35.7,35.75,109700.0,21.6834,21.7198,21.6834,21.7137,109700.0
2007-02-01 14:50:00,35.75,35.79,35.74,35.78,157300.0,21.7137,21.738,21.7077,21.732,157300.0
2007-02-01 15:00:00,35.78,35.82,35.77,35.82,185400.0,21.732,21.7563,21.7259,21.7563,185400.0
2007-02-01 15:10:00,35.82,35.83,35.75,35.79,169900.0,21.7563,21.7623,21.7137,21.738,169900.0
2007-02-01 15:20:00,35.8,35.82,35.77,35.81,180800.0,21.7441,21.7563,21.7259,21.7502,180800.0
2007-02-01 15:30:00,35.81,35.83,35.78,35.79,182000.0,21.7502,21.7623,21.732,21.738,182000.0
2007-02-01 15:40:00,35.79,35.87,35.78,35.86,412500.0,21.738,21.7866,21.732,21.7805,412500.0
2007-02-01 15:50:00,35.86,35.89,35.84,35.87,477700.0,21.7805,21.7988,21.7684,21.7866,477700.0
2007-02-02 09:30:00,35.87,36.0,35.87,35.89,324300.0,21.7866,21.8656,21.7866,21.7988,324300.0
2007-02-02 09:40:00,35.89,35.92,35.77,35.83,163700.0,21.7988,21.817,21.7259,21.7623,163700.0
2007-02-02 09:50:00,35.84,35.89,35.79,35.82,220300.0,21.7684,21.7988,21.738,21.7563,220300.0
2007-02-02 10:00:00,35.82,35.87,35.78,35.82,207800.0,21.7563,21.7866,21.732,21.7563,207800.0
2007-02-02 10:10:00,35.82,35.9,35.81,35.88,157100.0,21.7563,21.8048,21.7502,21.7927,157100.0
2007-02-02 10:20:00,35.87,35.92,35.85,35.91,142000.0,21.7866,21.817,21.7745,21.8109,142000.0
2007-02-02 10:30:00,35.92,35.92,35.88,35.91,110300.0,21.817,21.817,21.7927,21.8109,110300.0
2007-02-02 10:40:00,35.92,35.95,35.9,35.95,154800.0,21.817,21.8352,21.8048,21.8352,154800.0
2007-02-02 10:50:00,35.95,35.97,35.94,35.96,73400.0,21.8352,21.8474,21.8291,21.8413,73400.0
2007-02-02 11:00:00,35.97,35.97,35.92,35.92,70800.0,21.8474,21.8474,21.817,21.817,70800.0
2007-02-02 11:10:00,35.93,35.94,35.91,35.91,94200.0,21.8231,21.8291,21.8109,21.8109,94200.0
2007-02-02 11:20:00,35.92,35.93,35.89,35.9,191100.0,21.817,21.8231,21.7988,21.8048,191100.0
2007-02-02 11:30:00,35.89,35.9,35.87,35.87,121400.0,21.7988,21.8048,21.7866,21.7866,121400.0
2007-02-02 11:40:00,35.87,35.9,35.86,35.9,137100.0,21.7866,21.8048,21.7805,21.8048,137100.0
2007-02-02 11:50:00,35.9,35.97,35.89,35.96,148900.0,21.8048,21.8474,21.7988,21.8413,148900.0
2007-02-02 12:00:00,35.96,35.98,35.92,35.96,104000.0,21.8413,21.8534,21.817,21.8413,104000.0
2007-02-02 12:10:00,35.95,36.01,35.94,36.01,122900.0,21.8352,21.8717,21.8291,21.8717,122900.0
2007-02-02 12:20:00,36.01,36.02,35.97,35.98,110900.0,21.8717,21.8777,21.8474,21.8534,110900.0
2007-02-02 12:30:00,35.98,36.02,35.97,36.0,149700.0,21.8534,21.8777,21.8474,21.8656,149700.0
2007-02-02 12:40:00,36.01,36.01,35.99,35.99,72400.0,21.8717,21.8717,21.8595,21.8595,72400.0
2007-02-02 12:50:00,35.99,36.03,35.99,36.02,155700.0,21.8595,21.8838,21.8595,21.8777,155700.0
2007-02-02 13:00:00,36.03,36.05,36.0,36.01,102200.0,21.8838,21.896,21.8656,21.8717,102200.0
2007-02-02 13:10:00,36.02,36.02,36.0,36.02,60100.0,21.8777,21.8777,21.8656,21.8777,60100.0
2007-02-02 13:20:00,36.01,36.01,35.99,36.0,94700.0,21.8717,21.8717,21.8595,21.8656,94700.0
2007-02-02 13:30:00,36.0,36.01,35.99,36.01,63500.0,21.8656,21.8717,21.8595,21.8717,63500.0
2007-02-02 13:40:00,36.01,36.03,36.0,36.03,91800.0,21.8717,21.8838,21.8656,21.8838,91800.0
2007-02-02 13:50:00,36.02,36.03,35.99,35.99,82200.0,21.8777,21.8838,21.8595,21.8595,82200.0
2007-02-02 14:00:00,35.99,36.02,35.99,36.0,77600.0,21.8595,21.8777,21.8595,21.8656,77600.0
2007-02-02 14:10:00,35.99,35.99,35.95,35.97,113000.0,21.8595,21.8595,21.8352,21.8474,113000.0
2007-02-02 14:20:00,35.96,36.0,35.95,35.98,220600.0,21.8413,21.8656,21.8352,21.8534,220600.0
2007-02-02 14:30:00,35.98,36.0,35.95,35.97,543400.0,21.8534,21.8656,21.8352,21.8474,543400.0
2007-02-02 14:40:00,35.97,36.0,35.92,36.0,138200.0,21.8474,21.8656,21.817,21.8656,138200.0
2007-02-02 14:50:00,35.99,36.0,35.95,35.95,158700.0,21.8595,21.8656,21.8352,21.8352,158700.0
2007-02-02 15:00:00,35.95,35.96,35.92,35.92,109100.0,21.8352,21.8413,21.817,21.817,109100.0
2007-02-02 15:10:00,35.93,35.93,35.89,35.89,225200.0,21.8231,21.8231,21.7988,21.7988,225200.0
2007-02-02 15:20:00,35.89,35.93,35.89,35.89,128400.0,21.7988,21.8231,21.7988,21.7988,128400.0
2007-02-02 15:30:00,35.9,35.9,35.88,35.9,177800.0,21.8048,21.8048,21.7927,21.8048,177800.0
2007-02-02 15:40:00,35.9,35.9,35.83,35.87,290800.0,21.8048,21.8048,21.7623,21.7866,290800.0
2007-02-02 15:50:00,35.87,35.9,35.86,35.88,254400.0,21.7866,21.8048,21.7805,21.7927,254400.0
2007-02-05 09:30:00,35.79,35.85,35.71,35.79,179100.0,21.738,21.7745,21.6894,21.738,179100.0
2007-02-05 09:40:00,35.8,35.81,35.72,35.73,120300.0,21.7441,21.7502,21.6955,21.7016,120300.0
2007-02-05 09:50:00,35.73,35.75,35.69,35.72,178200.0,21.7016,21.7137,21.6773,21.6955,178200.0
2007-02-05 10:00:00,35.72,35.75,35.67,35.7,250800.0,21.6955,21.7137,21.6651,21.6834,250800.0
2007-02-05 10:10:00,35.7,35.72,35.67,35.68,206300.0,21.6834,21.6955,21.6651,21.6712,206300.0
2007-02-05 10:20:00,35.69,35.71,35.66,35.68,122700.0,21.6773,21.6894,21.6591,21.6712,122700.0
2007-02-05 10:30:00,35.68,35.71,35.67,35.7,217000.0,21.6712,21.6894,21.6651,21.6834,217000.0
2007-02-05 10:40:00,35.7,35.71,35.67,35.69,196400.0,21.6834,21.6894,21.6651,21.6773,196400.0
2007-02-05 10:50:00,35.69,35.71,35.68,35.68,129900.0,21.6773,21.6894,21.6712,21.6712,129900.0
2007-02-05 11:00:00,35.69,35.71,35.68,35.7,255300.0,21.6773,21.6894,21.6712,21.6834,255300.0
2007-02-05 11:10:00,35.7,35.71,35.69,35.69,394000.0,21.6834,21.6894,21.6773,21.6773,394000.0
2007-02-05 11:20:00,35.69,35.76,35.68,35.74,356200.0,21.6773,21.7198,21.6712,21.7077,356200.0
2007-02-05 11:30:00,35.73,35.75,35.68,35.7,390000.0,21.7016,21.7137,21.6712,21.6834,390000.0
2007-02-05 11:40:00,35.7,35.71,35.66,35.68,394500.0,21.6834,21.6894,21.6591,21.6712,394500.0
2007-02-05 11:50:00,35.69,35.72,35.69,35.7,311900.0,21.6773,21.6955,21.6773,21.6834,311900.0
2007-02-05 12:00:00,35.7,35.71,35.69,35.71,144100.0,21.6834,21.6894,21.6773,21.6894,144100.0
2007-02-05 12:10:00,35.71,35.71,35.69,35.7,94700.0,21.6894,21.6894,21.6773,21.6834,94700.0
2007-02-05 12:20:00,35.7,35.71,35.69,35.69,203400.0,21.6834,21.6894,21.6773,21.6773,203400.0
2007-02-05 12:30:00,35.7,35.73,35.69,35.72,206900.0,21.6834,21.7016,21.6773,21.6955,206900.0
2007-02-05 12:40:00,35.72,35.73,35.7,35.71,108400.0,21.6955,21.7016,21.6834,21.6894,108400.0
2007-02-05 12:50:00,35.72,35.75,35.71,35.74,173800.0,21.6955,21.7137,21.6894,21.7077,173800.0
2007-02-05 13:00:00,35.74,35.75,35.73,35.74,215800.0,21.7077,21.7137,21.7016,21.7077,215800.0
2007-02-05 13:10:00,35.74,35.76,35.73,35.75,207500.0,21.7077,21.7198,21.7016,21.7137,207500.0
2007-02-05 13:20:00,35.74,35.76,35.73,35.74,127100.0,21.7077,21.7198,21.7016,21.7077,127100.0
2007-02-05 13:30:00,35.74,35.75,35.72,35.73,327400.0,21.7077,21.7137,21.6955,21.7016,327400.0
2007-02-05 13:40:00,35.73,35.75,35.71,35.72,496500.0,21.7016,21.7137,21.6894,21.6955,496500.0
2007-02-05 13:50:00,35.73,35.75,35.73,35.74,158100.0,21.7016,21.7137,21.7016,21.7077,158100.0
2007-02-05 14:00:00,35.74,35.75,35.73,35.74,226600.0,21.7077,21.7137,21.7016,21.7077,226600.0
2007-02-05 14:10:00,35.75,35.76,35.74,35.74,435800.0,21.7137,21.7198,21.7077,21.7077,435800.0
2007-02-05 14:20:00,35.75,35.76,35.74,35.75,481000.0,21.7137,21.7198,21.7077,21.7137,481000.0
2007-02-05 14:30:00,35.75,35.78,35.74,35.77,367300.0,21.7137,21.732,21.7077,21.7259,367300.0
2007-02-05 14:40:00,35.77,35.77,35.75,35.76,201800.0,21.7259,21.7259,21.7137,21.7198,201800.0
2007-02-05 14:50:00,35.76,35.77,35.75,35.76,147900.0,21.7198,21.7259,21.7137,21.7198,147900.0
2007-02-05 15:00:00,35.76,35.77,35.74,35.75,203000.0,21.7198,21.7259,21.7077,21.7137,203000.0
2007-02-05 15:10:00,35.75,35.76,35.74,35.75,252200.0,21.7137,21.7198,21.7077,21.7137,252200.0
2007-02-05 15:20:00,35.75,35.76,35.74,35.75,149600.0,21.7137,21.7198,21.7077,21.7137,149600.0
2007-02-05 15:30:00,35.75,35.76,35.74,35.75,287600.0,21.7137,21.7198,21.7077,21.7137,287600.0
2007-02-05 15:40:00,35.74,35.75,35.67,35.69,605800.0,21.7077,21.7137,21.6651,21.6773,605800.0
2007-02-05 15:50:00,35.69,35.71,35.68,35.68,585600.0,21.6773,21.6894,21.6712,21.6712,585600.0
2007-02-06 09:30:00,35.79,35.9,35.75,35.85,426000.0,21.738,21.8048,21.7137,21.7745,426000.0
2007-02-06 09:40:00,35.85,35.88,35.83,35.84,152700.0,21.7745,21.7927,21.7623,21.7684,152700.0
2007-02-06 09:50:00,35.84,35.86,35.83,35.84,116000.0,21.7684,21.7805,21.7623,21.7684,116000.0
2007-02-06 10:00:00,35.84,35.89,35.81,35.88,245300.0,21.7684,21.7988,21.7502,21.7927,245300.0
2007-02-06 10:10:00,35.88,35.9,35.88,35.89,116500.0,21.7927,21.8048,21.7927,21.7988,116500.0
2007-02-06 10:20:00,35.89,36.01,35.88,36.01,310700.0,21.7988,21.8717,21.7927,21.8717,310700.0
2007-02-06 10:30:00,36.01,36.02,35.94,35.98,287800.0,21.8717,21.8777,21.8291,21.8534,287800.0
2007-02-06 10:40:00,35.98,35.98,35.89,35.96,219300.0,21.8534,21.8534,21.7988,21.8413,219300.0
2007-02-06 10:50:00,35.96,35.97,35.92,35.93,133000.0,21.8413,21.8474,21.817,21.8231,133000.0
2007-02-06 11:00:00,35.93,35.96,35.91,35.91,258600.0,21.8231,21.8413,21.8109,21.8109,258600.0
2007-02-06 11:10:00,35.91,35.92,35.88,35.89,175200.0,21.8109,21.817,21.7927,21.7988,175200.0
2007-02-06 11:20:00,35.89,35.91,35.88,35.89,110600.0,21.7988,21.8109,21.7927,21.7988,110600.0
2007-02-06 11:30:00,35.89,35.9,35.87,35.9,79100.0,21.7988,21.8048,21.7866,21.8048,79100.0
2007-02-06 11:40:00,35.89,35.9,35.85,35.85,86200.0,21.7988,21.8048,21.7745,21.7745,86200.0
2007-02-06 11:50:00,35.85,35.91,35.85,35.87,255900.0,21.7745,21.8109,21.7745,21.7866,255900.0
2007-02-06 12:00:00,35.87,35.9,35.87,35.9,211400.0,21.7866,21.8048,21.7866,21.8048,211400.0
2007-02-06 12:10:00,35.9,35.91,35.88,35.9,296000.0,21.8048,21.8109,21.7927,21.8048,296000.0
2007-02-06 12:20:00,35.9,35.9,35.88,35.9,312500.0,21.8048,21.8048,21.7927,21.8048,312500.0
2007-02-06 12:30:00,35.89,35.9,35.88,35.89,144900.0,21.7988,21.8048,21.7927,21.7988,144900.0
2007-02-06 12:40:00,35.89,35.91,35.89,35.9,326600.0,21.7988,21.8109,21.7988,21.8048,326600.0
2007-02-06 12:50:00,35.9,35.91,35.89,35.9,181100.0,21.8048,21.8109,21.7988,21.8048,181100.0
2007-02-06 13:00:00,35.89,35.91,35.89,35.9,384900.0,21.7988,21.8109,21.7988,21.8048,384900.0
2007-02-06 13:10:00,35.9,35.92,35.89,35.9,164500.0,21.8048,21.817,21.7988,21.8048,164500.0
2007-02-06 13:20:00,35.9,35.92,35.9,35.9,264300.0,21.8048,21.817,21.8048,21.8048,264300.0
2007-02-06 13:30:00,35.91,35.95,35.9,35.93,207400.0,21.8109,21.8352,21.8048,21.8231,207400.0
2007-02-06 13:40:00,35.94,35.94,35.92,35.94,207600.0,21.8291,21.8291,21.817,21.8291,207600.0
2007-02-06 13:50:00,35.94,35.95,35.93,35.94,101300.0,21.8291,21.8352,21.8231,21.8291,101300.0
2007-02-06 14:00:00,35.94,35.95,35.93,35.93,192100.0,21.8291,21.8352,21.8231,21.8231,192100.0
2007-02-06 14:10:00,35.93,35.95,35.92,35.92,197600.0,21.8231,21.8352,21.817,21.817,197600.0
2007-02-06 14:20:00,35.92,35.93,35.91,35.92,87900.0,21.817,21.8231,21.8109,21.817,87900.0
2007-02-06 14:30:00,35.93,35.93,35.89,35.9,121400.0,21.8231,21.8231,21.7988,21.8048,121400.0
2007-02-06 14:40:00,35.91,35.91,35.9,35.91,57300.0,21.8109,21.8109,21.8048,21.8109,57300.0
2007-02-06 14:50:00,35.9,35.91,35.87,35.87,173400.0,21.8048,21.8109,21.7866,21.7866,173400.0
2007-02-06 15:00:00,35.88,35.91,35.87,35.89,98700.0,21.7927,21.8109,21.7866,21.7988,98700.0
2007-02-06 15:10:00,35.89,35.91,35.89,35.89,80500.0,21.7988,21.8109,21.7988,21.7988,80500.0
2007-02-06 15:20:00,35.9,35.9,35.88,35.88,100000.0,21.8048,21.8048,21.7927,21.7927,100000.0
2007-02-06 15:30:00,35.88,35.89,35.84,35.85,121700.0,21.7927,21.7988,21.7684,21.7745,121700.0
2007-02-06 15:40:00,35.85,35.9,35.85,35.89,197900.0,21.7745,21.8048,21.7745,21.7988,197900.0
2007-02-06 15:50:00,35.9,35.9,35.88,35.89,289300.0,21.8048,21.8048,21.7927,21.7988,289300.0
2007-02-07 09:30:00,35.91,36.04,35.91,35.96,437500.0,21.8109,21.8899,21.8109,21.8413,437500.0
2007-02-07 09:40:00,35.96,36.01,35.88,36.0,421000.0,21.8413,21.8717,21.7927,21.8656,421000.0
2007-02-07 09:50:00,35.99,36.02,35.96,35.97,285800.0,21.8595,21.8777,21.8413,21.8474,285800.0
2007-02-07 10:00:00,35.98,35.99,35.92,35.94,300700.0,21.8534,21.8595,21.817,21.8291,300700.0
2007-02-07 10:10:00,35.94,35.95,35.91,35.92,498700.0,21.8291,21.8352,21.8109,21.817,498700.0
2007-02-07 10:20:00,35.92,35.95,35.92,35.92,198600.0,21.817,21.8352,21.817,21.817,198600.0
2007-02-07 10:30:00,35.92,35.93,35.89,35.93,130200.0,21.817,21.8231,21.7988,21.8231,130200.0
2007-02-07 10:40:00,35.93,35.94,35.9,35.91,112500.0,21.8231,21.8291,21.8048,21.8109,112500.0
2007-02-07 10:50:00,35.91,35.92,35.89,35.89,87900.0,21.8109,21.817,21.7988,21.7988,87900.0
2007-02-07 11:00:00,35.89,35.92,35.86,35.89,214900.0,21.7988,21.817,21.7805,21.7988,214900.0
2007-02-07 11:10:00,35.89,35.89,35.81,35.84,135200.0,21.7988,21.7988,21.7502,21.7684,135200.0
2007-02-07 11:20:00,35.84,35.87,35.83,35.86,117400.0,21.7684,21.7866,21.7623,21.7805,117400.0
2007-02-07 11:30:00,35.86,35.86,35.84,35.85,138800.0,21.7805,21.7805,21.7684,21.7745,138800.0
2007-02-07 11:40:00,35.85,35.86,35.83,35.84,139300.0,21.7745,21.7805,21.7623,21.7684,139300.0
2007-02-07 11:50:00,35.84,35.84,35.8,35.81,189000.0,21.7684,21.7684,21.7441,21.7502,189000.0
2007-02-07 12:00:00,35.82,35.83,35.81,35.82,128600.0,21.7563,21.7623,21.7502,21.7563,128600.0
2007-02-07 12:10:00,35.81,35.82,35.78,35.79,168500.0,21.7502,21.7563,21.732,21.738,168500.0
2007-02-07 12:20:00,35.79,35.81,35.76,35.81,121900.0,21.738,21.7502,21.7198,21.7502,121900.0
2007-02-07 12:30:00,35.81,35.81,35.79,35.8,99100.0,21.7502,21.7502,21.738,21.7441,99100.0
2007-02-07 12:40:00,35.8,35.84,35.79,35.83,203400.0,21.7441,21.7684,21.738,21.7623,203400.0
2007-02-07 12:50:00,35.83,35.87,35.82,35.86,244300.0,21.7623,21.7866,21.7563,21.7805,244300.0
2007-02-07 13:00:00,35.87,35.9,35.86,35.87,273000.0,21.7866,21.8048,21.7805,21.7866,273000.0
2007-02-07 13:10:00,35.87,35.89,35.86,35.88,132700.0,21.7866,21.7988,21.7805,21.7927,132700.0
2007-02-07 13:20:00,35.88,35.88,35.86,35.87,67800.0,21.7927,21.7927,21.7805,21.7866,67800.0
2007-02-07 13:30:00,35.86,35.87,35.86,35.86,110200.0,21.7805,21.7866,21.7805,21.7805,110200.0
2007-02-07 13:40:00,35.86,35.87,35.85,35.86,107300.0,21.7805,21.7866,21.7745,21.7805,107300.0
2007-02-07 13:50:00,35.86,35.91,35.86,35.89,392500.0,21.7805,21.8109,21.7805,21.7988,392500.0
2007-02-07 14:00:00,35.88,35.89,35.85,35.85,120300.0,21.7927,21.7988,21.7745,21.7745,120300.0
2007-02-07 14:10:00,35.86,35.86,35.83,35.85,296100.0,21.7805,21.7805,21.7623,21.7745,296100.0
2007-02-07 14:20:00,35.86,35.86,35.84,35.84,74600.0,21.7805,21.7805,21.7684,21.7684,74600.0
2007-02-07 14:30:00,35.85,35.85,35.82,35.82,129800.0,21.7745,21.7745,21.7563,21.7563,129800.0
2007-02-07 14:40:00,35.82,35.83,35.81,35.83,156500.0,21.7563,21.7623,21.7502,21.7623,156500.0
2007-02-07 14:50:00,35.83,35.86,35.83,35.85,163100.0,21.7623,21.7805,21.7623,21.7745,163100.0
2007-02-07 15:00:00,35.85,35.87,35.84,35.86,163400.0,21.7745,21.7866,21.7684,21.7805,163400.0
2007-02-07 15:10:00,35.86,35.87,35.86,35.87,136900.0,21.7805,21.7866,21.7805,21.7866,136900.0
2007-02-07 15:20:00,35.86,35.88,35.86,35.86,100800.0,21.7805,21.7927,21.7805,21.7805,100800.0
2007-02-07 15:30:00,35.86,35.87,35.83,35.83,256300.0,21.7805,21.7866,21.7623,21.7623,256300.0
2007-02-07 15:40:00,35.83,35.85,35.81,35.84,323700.0,21.7623,21.7745,21.7502,21.7684,323700.0
2007-02-07 15:50:00,35.84,35.87,35.83,35.87,450000.0,21.7684,21.7866,21.7623,21.7866,450000.0
2007-02-08 09:30:00,35.81,35.81,35.42,35.43,846400.0,21.7502,21.7502,21.5133,21.5194,846400.0
2007-02-08 09:40:00,35.43,35.48,35.36,35.4,494500.0,21.5194,21.5497,21.4769,21.5012,494500.0
2007-02-08 09:50:00,35.41,35.46,35.36,35.44,517900.0,21.5072,21.5376,21.4769,21.5255,517900.0
2007-02-08 10:00:00,35.43,35.58,35.43,35.49,960000.0,21.5194,21.6105,21.5194,21.5558,960000.0
2007-02-08 10:10:00,35.49,35.5,35.4,35.49,461300.0,21.5558,21.5619,21.5012,21.5558,461300.0
2007-02-08 10:20:00,35.48,35.51,35.46,35.47,277500.0,21.5497,21.568,21.5376,21.5437,277500.0
2007-02-08 10:30:00,35.47,35.53,35.45,35.52,471000.0,21.5437,21.5801,21.5315,21.574,471000.0
2007-02-08 10:40:00,35.52,35.56,35.48,35.5,201500.0,21.574,21.5983,21.5497,21.5619,201500.0
2007-02-08 10:50:00,35.49,35.49,35.44,35.46,217100.0,21.5558,21.5558,21.5255,21.5376,217100.0
2007-02-08 11:00:00,35.45,35.51,35.42,35.51,361100.0,21.5315,21.568,21.5133,21.568,361100.0
2007-02-08 11:10:00,35.52,35.58,35.51,35.55,157400.0,21.574,21.6105,21.568,21.5923,157400.0
2007-02-08 11:20:00,35.55,35.59,35.51,35.53,217600.0,21.5923,21.6166,21.568,21.5801,217600.0
2007-02-08 11:30:00,35.53,35.53,35.49,35.5,80200.0,21.5801,21.5801,21.5558,21.5619,80200.0
2007-02-08 11:40:00,35.49,35.53,35.48,35.51,198300.0,21.5558,21.5801,21.5497,21.568,198300.0
2007-02-08 11:50:00,35.51,35.54,35.48,35.54,216400.0,21.568,21.5862,21.5497,21.5862,216400.0
2007-02-08 12:00:00,35.54,35.59,35.54,35.58,116300.0,21.5862,21.6166,21.5862,21.6105,116300.0
2007-02-08 12:10:00,35.58,35.6,35.57,35.59,75000.0,21.6105,21.6226,21.6044,21.6166,75000.0
2007-02-08 12:20:00,35.58,35.6,35.55,35.56,205100.0,21.6105,21.6226,21.5923,21.5983,205100.0
2007-02-08 12:30:00,35.56,35.56,35.52,35.52,150000.0,21.5983,21.5983,21.574,21.574,150000.0
2007-02-08 12:40:00,35.53,35.55,35.49,35.54,160000.0,21.5801,21.5923,21.5558,21.5862,160000.0
2007-02-08 12:50:00,35.54,35.54,35.49,35.5,127700.0,21.5862,21.5862,21.5558,21.5619,127700.0
2007-02-08 13:00:00,35.5,35.55,35.49,35.55,200700.0,21.5619,21.5923,21.5558,21.5923,200700.0
2007-02-08 13:10:00,35.55,35.57,35.54,35.55,162600.0,21.5923,21.6044,21.5862,21.5923,162600.0
2007-02-08 13:20:00,35.54,35.55,35.54,35.54,80900.0,21.5862,21.5923,21.5862,21.5862,80900.0
2007-02-08 13:30:00,35.54,35.57,35.53,35.57,126600.0,21.5862,21.6044,21.5801,21.6044,126600.0
2007-02-08 13:40:00,35.57,35.6,35.56,35.6,110100.0,21.6044,21.6226,21.5983,21.6226,110100.0
2007-02-08 13:50:00,35.59,35.6,35.59,35.59,58400.0,21.6166,21.6226,21.6166,21.6166,58400.0
2007-02-08 14:00:00,35.6,35.62,35.55,35.58,593500.0,21.6226,21.6348,21.5923,21.6105,593500.0
2007-02-08 14:10:00,35.58,35.6,35.55,35.55,107800.0,21.6105,21.6226,21.5923,21.5923,107800.0
2007-02-08 14:20:00,35.56,35.58,35.55,35.58,92500.0,21.5983,21.6105,21.5923,21.6105,92500.0
2007-02-08 14:30:00,35.58,35.6,35.57,35.59,150700.0,21.6105,21.6226,21.6044,21.6166,150700.0
2007-02-08 14:40:00,35.59,35.6,35.58,35.59,109700.0,21.6166,21.6226,21.6105,21.6166,109700.0
2007-02-08 14:50:00,35.59,35.62,35.58,35.59,308300.0,21.6166,21.6348,21.6105,21.6166,308300.0
2007-02-08 15:00:00,35.58,35.6,35.54,35.54,198800.0,21.6105,21.6226,21.5862,21.5862,198800.0
2007-02-08 15:10:00,35.55,35.6,35.54,35.58,357900.0,21.5923,21.6226,21.5862,21.6105,357900.0
2007-02-08 15:20:00,35.58,35.62,35.57,35.62,195900.0,21.6105,21.6348,21.6044,21.6348,195900.0
2007-02-08 15:30:00,35.61,35.62,35.56,35.57,448400.0,21.6287,21.6348,21.5983,21.6044,448400.0
2007-02-08 15:40:00,35.57,35.57,35.52,35.55,422300.0,21.6044,21.6044,21.574,21.5923,422300.0
2007-02-08 15:50:00,35.55,35.56,35.52,35.56,481600.0,21.5923,21.5983,21.574,21.5983,481600.0
2007-02-09 09:30:00,35.42,35.63,35.36,35.6,332000.0,21.5133,21.6409,21.4769,21.6226,332000.0
2007-02-09 09:40:00,35.6,35.62,35.55,35.56,259400.0,21.6226,21.6348,21.5923,21.5983,259400.0
2007-02-09 09:50:00,35.55,35.57,35.52,35.54,182000.0,21.5923,21.6044,21.574,21.5862,182000.0
2007-02-09 10:00:00,35.53,35.58,35.51,35.58,253200.0,21.5801,21.6105,21.568,21.6105,253200.0
2007-02-09 10:10:00,35.58,35.62,35.57,35.61,225600.0,21.6105,21.6348,21.6044,21.6287,225600.0
2007-02-09 10:20:00,35.62,35.63,35.6,35.6,162900.0,21.6348,21.6409,21.6226,21.6226,162900.0
2007-02-09 10:30:00,35.6,35.61,35.59,35.6,193700.0,21.6226,21.6287,21.6166,21.6226,193700.0
2007-02-09 10:40:00,35.6,35.69,35.6,35.69,196800.0,21.6226,21.6773,21.6226,21.6773,196800.0
2007-02-09 10:50:00,35.69,35.77,35.68,35.75,321300.0,21.6773,21.7259,21.6712,21.7137,321300.0
2007-02-09 11:00:00,35.75,35.78,35.75,35.75,121900.0,21.7137,21.732,21.7137,21.7137,121900.0
2007-02-09 11:10:00,35.75,35.8,35.74,35.8,146000.0,21.7137,21.7441,21.7077,21.7441,146000.0
2007-02-09 11:20:00,35.8,35.84,35.78,35.79,202900.0,21.7441,21.7684,21.732,21.738,202900.0
2007-02-09 11:30:00,35.79,35.81,35.78,35.79,168800.0,21.738,21.7502,21.732,21.738,168800.0
2007-02-09 11:40:00,35.8,35.84,35.79,35.83,155800.0,21.7441,21.7684,21.738,21.7623,155800.0
2007-02-09 11:50:00,35.83,35.85,35.81,35.82,95100.0,21.7623,21.7745,21.7502,21.7563,95100.0
2007-02-09 12:00:00,35.82,35.82,35.8,35.8,50200.0,21.7563,21.7563,21.7441,21.7441,50200.0
2007-02-09 12:10:00,35.8,35.81,35.8,35.8,72300.0,21.7441,21.7502,21.7441,21.7441,72300.0
2007-02-09 12:20:00,35.8,35.81,35.78,35.79,79800.0,21.7441,21.7502,21.732,21.738,79800.0
2007-02-09 12:30:00,35.79,35.79,35.7,35.76,394000.0,21.738,21.738,21.6834,21.7198,394000.0
2007-02-09 12:40:00,35.76,35.77,35.71,35.71,222600.0,21.7198,21.7259,21.6894,21.6894,222600.0
2007-02-09 12:50:00,35.72,35.72,35.66,35.7,168600.0,21.6955,21.6955,21.6591,21.6834,168600.0
2007-02-09 13:00:00,35.69,35.7,35.64,35.67,170300.0,21.6773,21.6834,21.6469,21.6651,170300.0
2007-02-09 13:10:00,35.67,35.67,35.63,35.64,105400.0,21.6651,21.6651,21.6409,21.6469,105400.0
2007-02-09 13:20:00,35.64,35.64,35.6,35.61,106400.0,21.6469,21.6469,21.6226,21.6287,106400.0
2007-02-09 13:30:00,35.61,35.61,35.48,35.49,199300.0,21.6287,21.6287,21.5497,21.5558,199300.0
2007-02-09 13:40:00,35.48,35.51,35.41,35.43,437600.0,21.5497,21.568,21.5072,21.5194,437600.0
2007-02-09 13:50:00,35.43,35.46,35.38,35.4,332100.0,21.5194,21.5376,21.489,21.5012,332100.0
2007-02-09 14:00:00,35.4,35.45,35.4,35.41,259400.0,21.5012,21.5315,21.5012,21.5072,259400.0
2007-02-09 14:10:00,35.41,35.41,35.3,35.3,411600.0,21.5072,21.5072,21.4404,21.4404,411600.0
2007-02-09 14:20:00,35.31,35.35,35.31,35.31,230100.0,21.4465,21.4708,21.4465,21.4465,230100.0
2007-02-09 14:30:00,35.32,35.32,35.23,35.3,479300.0,21.4526,21.4526,21.3979,21.4404,479300.0
2007-02-09 14:40:00,35.3,35.36,35.3,35.35,361200.0,21.4404,21.4769,21.4404,21.4708,361200.0
2007-02-09 14:50:00,35.34,35.36,35.32,35.36,340500.0,21.4647,21.4769,21.4526,21.4769,340500.0
2007-02-09 15:00:00,35.36,35.43,35.35,35.43,282300.0,21.4769,21.5194,21.4708,21.5194,282300.0
2007-02-09 15:10:00,35.43,35.49,35.42,35.44,447700.0,21.5194,21.5558,21.5133,21.5255,447700.0
2007-02-09 15:20:00,35.44,35.45,35.35,35.37,500000.0,21.5255,21.5315,21.4708,21.4829,500000.0
2007-02-09 15:30:00,35.37,35.37,35.27,35.32,1711500.0,21.4829,21.4829,21.4222,21.4526,1711500.0
2007-02-09 15:40:00,35.32,35.34,35.28,35.29,448800.0,21.4526,21.4647,21.4283,21.4343,448800.0
2007-02-09 15:50:00,35.29,35.38,35.29,35.35,896000.0,21.4343,21.489,21.4343,21.4708,896000.0
2007-02-12 09:30:00,35.48,35.63,35.4,35.59,479500.0,21.5497,21.6409,21.5012,21.6166,479500.0
2007-02-12 09:40:00,35.59,35.6,35.49,35.5,143600.0,21.6166,21.6226,21.5558,21.5619,143600.0
2007-02-12 09:50:00,35.5,35.52,35.41,35.42,167100.0,21.5619,21.574,21.5072,21.5133,167100.0
2007-02-12 10:00:00,35.42,35.43,35.37,35.39,284400.0,21.5133,21.5194,21.4829,21.4951,284400.0
2007-02-12 10:10:00,35.4,35.48,35.4,35.46,171700.0,21.5012,21.5497,21.5012,21.5376,171700.0
2007-02-12 10:20:00,35.47,35.53,35.46,35.53,124100.0,21.5437,21.5801,21.5376,21.5801,124100.0
2007-02-12 10:30:00,35.53,35.54,35.5,35.5,70700.0,21.5801,21.5862,21.5619,21.5619,70700.0
2007-02-12 10:40:00,35.5,35.54,35.49,35.53,84400.0,21.5619,21.5862,21.5558,21.5801,84400.0
2007-02-12 10:50:00,35.53,35.56,35.51,35.51,97800.0,21.5801,21.5983,21.568,21.568,97800.0
2007-02-12 11:00:00,35.52,35.58,35.51,35.57,78400.0,21.574,21.6105,21.568,21.6044,78400.0
2007-02-12 11:10:00,35.58,35.6,35.56,35.58,91600.0,21.6105,21.6226,21.5983,21.6105,91600.0
2007-02-12 11:20:00,35.57,35.59,35.56,35.56,66500.0,21.6044,21.6166,21.5983,21.5983,66500.0
2007-02-12 11:30:00,35.56,35.57,35.55,35.55,59700.0,21.5983,21.6044,21.5923,21.5923,59700.0
2007-02-12 11:40:00,35.55,35.56,35.52,35.54,183000.0,21.5923,21.5983,21.574,21.5862,183000.0
2007-02-12 11:50:00,35.54,35.54,35.51,35.52,128700.0,21.5862,21.5862,21.568,21.574,128700.0
2007-02-12 12:00:00,35.52,35.54,35.51,35.52,179400.0,21.574,21.5862,21.568,21.574,179400.0
2007-02-12 12:10:00,35.52,35.53,35.5,35.51,83800.0,21.574,21.5801,21.5619,21.568,83800.0
2007-02-12 12:20:00,35.51,35.52,35.5,35.51,62800.0,21.568,21.574,21.5619,21.568,62800.0
2007-02-12 12:30:00,35.52,35.54,35.51,35.53,45600.0,21.574,21.5862,21.568,21.5801,45600.0
2007-02-12 12:40:00,35.54,35.59,35.53,35.58,626300.0,21.5862,21.6166,21.5801,21.6105,626300.0
2007-02-12 12:50:00,35.59,35.6,35.58,35.59,55200.0,21.6166,21.6226,21.6105,21.6166,55200.0
2007-02-12 13:00:00,35.59,35.6,35.58,35.58,108900.0,21.6166,21.6226,21.6105,21.6105,108900.0
2007-02-12 13:10:00,35.58,35.58,35.56,35.57,105400.0,21.6105,21.6105,21.5983,21.6044,105400.0
2007-02-12 13:20:00,35.57,35.6,35.56,35.58,62000.0,21.6044,21.6226,21.5983,21.6105,62000.0
2007-02-12 13:30:00,35.59,35.59,35.54,35.55,87700.0,21.6166,21.6166,21.5862,21.5923,87700.0
2007-02-12 13:40:00,35.56,35.61,35.55,35.59,337100.0,21.5983,21.6287,21.5923,21.6166,337100.0
2007-02-12 13:50:00,35.6,35.6,35.54,35.56,146900.0,21.6226,21.6226,21.5862,21.5983,146900.0
2007-02-12 14:00:00,35.55,35.56,35.53,35.55,142200.0,21.5923,21.5983,21.5801,21.5923,142200.0
2007-02-12 14:10:00,35.56,35.57,35.55,35.56,101600.0,21.5983,21.6044,21.5923,21.5983,101600.0
2007-02-12 14:20:00,35.56,35.58,35.55,35.57,124100.0,21.5983,21.6105,21.5923,21.6044,124100.0
2007-02-12 14:30:00,35.58,35.61,35.56,35.58,310500.0,21.6105,21.6287,21.5983,21.6105,310500.0
2007-02-12 14:40:00,35.59,35.6,35.58,35.6,144400.0,21.6166,21.6226,21.6105,21.6226,144400.0
2007-02-12 14:50:00,35.6,35.62,35.59,35.6,109800.0,21.6226,21.6348,21.6166,21.6226,109800.0
2007-02-12 15:00:00,35.62,35.62,35.59,35.62,144600.0,21.6348,21.6348,21.6166,21.6348,144600.0
2007-02-12 15:10:00,35.6,35.63,35.59,35.6,174500.0,21.6226,21.6409,21.6166,21.6226,174500.0
2007-02-12 15:20:00,35.6,35.61,35.58,35.59,207400.0,21.6226,21.6287,21.6105,21.6166,207400.0
2007-02-12 15:30:00,35.59,35.61,35.58,35.58,186500.0,21.6166,21.6287,21.6105,21.6105,186500.0
2007-02-12 15:40:00,35.58,35.62,35.57,35.61,368300.0,21.6105,21.6348,21.6044,21.6287,368300.0
2007-02-12 15:50:00,35.61,35.62,35.58,35.61,484700.0,21.6287,21.6348,21.6105,21.6287,484700.0
2007-02-13 09:30:00,35.6,35.69,35.57,35.66,374400.0,21.6226,21.6773,21.6044,21.6591,374400.0
2007-02-13 09:40:00,35.66,35.74,35.66,35.72,251800.0,21.6591,21.7077,21.6591,21.6955,251800.0
2007-02-13 09:50:00,35.73,35.89,35.71,35.87,469400.0,21.7016,21.7988,21.6894,21.7866,469400.0
2007-02-13 10:00:00,35.86,35.88,35.83,35.86,263200.0,21.7805,21.7927,21.7623,21.7805,263200.0
2007-02-13 10:10:00,35.86,35.91,35.84,35.86,157700.0,21.7805,21.8109,21.7684,21.7805,157700.0
2007-02-13 10:20:00,35.86,35.86,35.79,35.79,349400.0,21.7805,21.7805,21.738,21.738,349400.0
2007-02-13 10:30:00,35.79,35.8,35.76,35.78,272300.0,21.738,21.7441,21.7198,21.732,272300.0
2007-02-13 10:40:00,35.77,35.79,35.76,35.77,222400.0,21.7259,21.738,21.7198,21.7259,222400.0
2007-02-13 10:50:00,35.75,35.77,35.75,35.76,98600.0,21.7137,21.7259,21.7137,21.7198,98600.0
2007-02-13 11:00:00,35.76,35.79,35.75,35.79,183400.0,21.7198,21.738,21.7137,21.738,183400.0
2007-02-13 11:10:00,35.78,35.79,35.77,35.78,87500.0,21.732,21.738,21.7259,21.732,87500.0
2007-02-13 11:20:00,35.78,35.87,35.77,35.87,156400.0,21.732,21.7866,21.7259,21.7866,156400.0
2007-02-13 11:30:00,35.87,35.94,35.86,35.92,241600.0,21.7866,21.8291,21.7805,21.817,241600.0
2007-02-13 11:40:00,35.93,35.98,35.92,35.98,191700.0,21.8231,21.8534,21.817,21.8534,191700.0
2007-02-13 11:50:00,35.98,35.98,35.95,35.97,162800.0,21.8534,21.8534,21.8352,21.8474,162800.0
2007-02-13 12:00:00,35.97,35.98,35.96,35.98,98400.0,21.8474,21.8534,21.8413,21.8534,98400.0
2007-02-13 12:10:00,35.97,35.99,35.97,35.98,110800.0,21.8474,21.8595,21.8474,21.8534,110800.0
2007-02-13 12:20:00,35.98,36.02,35.98,36.0,236700.0,21.8534,21.8777,21.8534,21.8656,236700.0
2007-02-13 12:30:00,36.0,36.02,35.99,36.02,98700.0,21.8656,21.8777,21.8595,21.8777,98700.0
2007-02-13 12:40:00,36.01,36.03,35.98,35.98,85300.0,21.8717,21.8838,21.8534,21.8534,85300.0
2007-02-13 12:50:00,35.98,35.99,35.98,35.98,1684000.0,21.8534,21.8595,21.8534,21.8534,1684000.0
2007-02-13 13:00:00,35.98,35.98,35.95,35.96,88900.0,21.8534,21.8534,21.8352,21.8413,88900.0
2007-02-13 13:10:00,35.95,35.96,35.9,35.92,196000.0,21.8352,21.8413,21.8048,21.817,196000.0
2007-02-13 13:20:00,35.91,35.94,35.91,35.92,125200.0,21.8109,21.8291,21.8109,21.817,125200.0
2007-02-13 13:30:00,35.92,35.95,35.91,35.94,73100.0,21.817,21.8352,21.8109,21.8291,73100.0
2007-02-13 13:40:00,35.95,35.95,35.91,35.91,78000.0,21.8352,21.8352,21.8109,21.8109,78000.0
2007-02-13 13:50:00,35.91,35.92,35.89,35.9,52400.0,21.8109,21.817,21.7988,21.8048,52400.0
2007-02-13 14:00:00,35.9,35.92,35.89,35.91,106800.0,21.8048,21.817,21.7988,21.8109,106800.0
2007-02-13 14:10:00,35.92,35.94,35.9,35.9,152600.0,21.817,21.8291,21.8048,21.8048,152600.0
2007-02-13 14:20:00,35.9,35.91,35.9,35.91,61900.0,21.8048,21.8109,21.8048,21.8109,61900.0
2007-02-13 14:30:00,35.91,35.91,35.88,35.88,108600.0,21.8109,21.8109,21.7927,21.7927,108600.0
2007-02-13 14:40:00,35.89,35.89,35.87,35.88,161600.0,21.7988,21.7988,21.7866,21.7927,161600.0
2007-02-13 14:50:00,35.88,35.88,35.84,35.85,127300.0,21.7927,21.7927,21.7684,21.7745,127300.0
2007-02-13 15:00:00,35.85,35.88,35.83,35.88,204100.0,21.7745,21.7927,21.7623,21.7927,204100.0
2007-02-13 15:10:00,35.88,35.88,35.81,35.83,287600.0,21.7927,21.7927,21.7502,21.7623,287600.0
2007-02-13 15:20:00,35.83,35.86,35.82,35.83,290800.0,21.7623,21.7805,21.7563,21.7623,290800.0
2007-02-13 15:30:00,35.83,35.83,35.81,35.83,196200.0,21.7623,21.7623,21.7502,21.7623,196200.0
2007-02-13 15:40:00,35.83,35.89,35.83,35.88,303400.0,21.7623,21.7988,21.7623,21.7927,303400.0
2007-02-13 15:50:00,35.88,35.89,35.84,35.86,644500.0,21.7927,21.7988,21.7684,21.7805,644500.0
2007-02-14 09:30:00,35.88,36.0,35.87,35.98,252500.0,21.7927,21.8656,21.7866,21.8534,252500.0
2007-02-14 09:40:00,35.98,35.99,35.85,35.85,144000.0,21.8534,21.8595,21.7745,21.7745,144000.0
2007-02-14 09:50:00,35.84,35.88,35.82,35.85,173000.0,21.7684,21.7927,21.7563,21.7745,173000.0
2007-02-14 10:00:00,35.85,36.03,35.84,36.01,696400.0,21.7745,21.8838,21.7684,21.8717,696400.0
2007-02-14 10:10:00,36.02,36.07,35.97,36.03,605300.0,21.8777,21.9081,21.8474,21.8838,605300.0
2007-02-14 10:20:00,36.02,36.04,35.99,36.0,307100.0,21.8777,21.8899,21.8595,21.8656,307100.0
2007-02-14 10:30:00,35.99,36.0,35.98,35.99,108000.0,21.8595,21.8656,21.8534,21.8595,108000.0
2007-02-14 10:40:00,35.99,36.08,35.98,36.08,260700.0,21.8595,21.9142,21.8534,21.9142,260700.0
2007-02-14 10:50:00,36.08,36.11,36.08,36.1,280900.0,21.9142,21.9324,21.9142,21.9263,280900.0
2007-02-14 11:00:00,36.09,36.12,36.09,36.12,258900.0,21.9202,21.9385,21.9202,21.9385,258900.0
2007-02-14 11:10:00,36.12,36.15,36.11,36.15,267900.0,21.9385,21.9567,21.9324,21.9567,267900.0
2007-02-14 11:20:00,36.14,36.17,36.14,36.16,217500.0,21.9506,21.9688,21.9506,21.9628,217500.0
2007-02-14 11:30:00,36.17,36.17,36.11,36.12,268800.0,21.9688,21.9688,21.9324,21.9385,268800.0
2007-02-14 11:40:00,36.12,36.13,36.08,36.09,155900.0,21.9385,21.9445,21.9142,21.9202,155900.0
2007-02-14 11:50:00,36.1,36.12,36.09,36.1,176200.0,21.9263,21.9385,21.9202,21.9263,176200.0
2007-02-14 12:00:00,36.1,36.13,36.09,36.13,124500.0,21.9263,21.9445,21.9202,21.9445,124500.0
2007-02-14 12:10:00,36.13,36.13,36.06,36.07,170600.0,21.9445,21.9445,21.902,21.9081,170600.0
2007-02-14 12:20:00,36.07,36.09,36.05,36.07,144700.0,21.9081,21.9202,21.896,21.9081,144700.0
2007-02-14 12:30:00,36.07,36.07,36.04,36.05,164500.0,21.9081,21.9081,21.8899,21.896,164500.0
2007-02-14 12:40:00,36.05,36.06,36.04,36.05,99600.0,21.896,21.902,21.8899,21.896,99600.0
2007-02-14 12:50:00,36.05,36.05,36.02,36.03,77800.0,21.896,21.896,21.8777,21.8838,77800.0
2007-02-14 13:00:00,36.03,36.06,36.01,36.05,183900.0,21.8838,21.902,21.8717,21.896,183900.0
2007-02-14 13:10:00,36.05,36.14,36.04,36.14,320000.0,21.896,21.9506,21.8899,21.9506,320000.0
2007-02-14 13:20:00,36.13,36.16,36.13,36.16,88200.0,21.9445,21.9628,21.9445,21.9628,88200.0
2007-02-14 13:30:00,36.16,36.17,36.15,36.16,159700.0,21.9628,21.9688,21.9567,21.9628,159700.0
2007-02-14 13:40:00,36.17,36.18,36.16,36.18,109800.0,21.9688,21.9749,21.9628,21.9749,109800.0
2007-02-14 13:50:00,36.18,36.2,36.17,36.18,118400.0,21.9749,21.9871,21.9688,21.9749,118400.0
2007-02-14 14:00:00,36.18,36.19,36.08,36.08,263600.0,21.9749,21.981,21.9142,21.9142,263600.0
2007-02-14 14:10:00,36.09,36.13,36.08,36.1,196100.0,21.9202,21.9445,21.9142,21.9263,196100.0
2007-02-14 14:20:00,36.11,36.14,36.08,36.09,147100.0,21.9324,21.9506,21.9142,21.9202,147100.0
2007-02-14 14:30:00,36.08,36.11,36.08,36.11,163400.0,21.9142,21.9324,21.9142,21.9324,163400.0
2007-02-14 14:40:00,36.11,36.12,36.08,36.09,106900.0,21.9324,21.9385,21.9142,21.9202,106900.0
2007-02-14 14:50:00,36.09,36.09,36.04,36.05,158800.0,21.9202,21.9202,21.8899,21.896,158800.0
2007-02-14 15:00:00,36.05,36.06,36.03,36.04,259100.0,21.896,21.902,21.8838,21.8899,259100.0
2007-02-14 15:10:00,36.04,36.04,36.02,36.03,123100.0,21.8899,21.8899,21.8777,21.8838,123100.0
2007-02-14 15:20:00,36.03,36.04,36.03,36.04,101300.0,21.8838,21.8899,21.8838,21.8899,101300.0
2007-02-14 15:30:00,36.04,36.04,36.01,36.02,141300.0,21.8899,21.8899,21.8717,21.8777,141300.0
2007-02-14 15:40:00,36.01,36.03,36.0,36.01,199400.0,21.8717,21.8838,21.8656,21.8717,199400.0
2007-02-14 15:50:00,36.01,36.01,36.0,36.01,258500.0,21.8717,21.8717,21.8656,21.8717,258500.0
2007-02-15 09:30:00,36.22,36.36,36.12,36.16,430200.0,21.9992,22.0842,21.9385,21.9628,430200.0
2007-02-15 09:40:00,36.15,36.16,36.07,36.11,315700.0,21.9567,21.9628,21.9081,21.9324,315700.0
2007-02-15 09:50:00,36.12,36.12,36.06,36.12,167600.0,21.9385,21.9385,21.902,21.9385,167600.0
2007-02-15 10:00:00,36.12,36.18,36.11,36.16,247600.0,21.9385,21.9749,21.9324,21.9628,247600.0
2007-02-15 10:10:00,36.16,36.24,36.15,36.23,133400.0,21.9628,22.0114,21.9567,22.0053,133400.0
2007-02-15 10:20:00,36.23,36.24,36.21,36.22,108900.0,22.0053,22.0114,21.9931,21.9992,108900.0
2007-02-15 10:30:00,36.22,36.23,36.2,36.2,183900.0,21.9992,22.0053,21.9871,21.9871,183900.0
2007-02-15 10:40:00,36.2,36.21,36.2,36.21,167100.0,21.9871,21.9931,21.9871,21.9931,167100.0
2007-02-15 10:50:00,36.21,36.21,36.13,36.18,232100.0,21.9931,21.9931,21.9445,21.9749,232100.0
2007-02-15 11:00:00,36.18,36.18,36.09,36.1,309100.0,21.9749,21.9749,21.9202,21.9263,309100.0
2007-02-15 11:10:00,36.1,36.15,36.09,36.09,232400.0,21.9263,21.9567,21.9202,21.9202,232400.0
2007-02-15 11:20:00,36.1,36.12,36.07,36.11,154600.0,21.9263,21.9385,21.9081,21.9324,154600.0
2007-02-15 11:30:00,36.11,36.14,36.11,36.13,110200.0,21.9324,21.9506,21.9324,21.9445,110200.0
2007-02-15 11:40:00,36.12,36.14,36.09,36.1,176400.0,21.9385,21.9506,21.9202,21.9263,176400.0
2007-02-15 11:50:00,36.1,36.1,36.05,36.08,87300.0,21.9263,21.9263,21.896,21.9142,87300.0
2007-02-15 12:00:00,36.08,36.08,36.0,36.0,157000.0,21.9142,21.9142,21.8656,21.8656,157000.0
2007-02-15 12:10:00,36.01,36.03,36.0,36.03,60700.0,21.8717,21.8838,21.8656,21.8838,60700.0
2007-02-15 12:20:00,36.03,36.05,36.02,36.03,58400.0,21.8838,21.896,21.8777,21.8838,58400.0
2007-02-15 12:30:00,36.03,36.04,36.01,36.01,56900.0,21.8838,21.8899,21.8717,21.8717,56900.0
2007-02-15 12:40:00,36.01,36.02,36.01,36.02,43900.0,21.8717,21.8777,21.8717,21.8777,43900.0
2007-02-15 12:50:00,36.02,36.02,36.01,36.01,38600.0,21.8777,21.8777,21.8717,21.8717,38600.0
2007-02-15 13:00:00,36.01,36.02,35.98,35.98,91800.0,21.8717,21.8777,21.8534,21.8534,91800.0
2007-02-15 13:10:00,35.98,36.01,35.98,36.01,101100.0,21.8534,21.8717,21.8534,21.8717,101100.0
2007-02-15 13:20:00,36.01,36.02,35.99,36.0,99900.0,21.8717,21.8777,21.8595,21.8656,99900.0
2007-02-15 13:30:00,36.01,36.02,36.0,36.02,95200.0,21.8717,21.8777,21.8656,21.8777,95200.0
2007-02-15 13:40:00,36.02,36.05,36.01,36.05,176400.0,21.8777,21.896,21.8717,21.896,176400.0
2007-02-15 13:50:00,36.05,36.08,36.04,36.08,109800.0,21.896,21.9142,21.8899,21.9142,109800.0
2007-02-15 14:00:00,36.08,36.08,36.05,36.06,118000.0,21.9142,21.9142,21.896,21.902,118000.0
2007-02-15 14:10:00,36.05,36.1,36.05,36.09,165200.0,21.896,21.9263,21.896,21.9202,165200.0
2007-02-15 14:20:00,36.1,36.13,36.09,36.11,86100.0,21.9263,21.9445,21.9202,21.9324,86100.0
2007-02-15 14:30:00,36.12,36.12,36.09,36.1,44600.0,21.9385,21.9385,21.9202,21.9263,44600.0
2007-02-15 14:40:00,36.09,36.1,36.06,36.08,122400.0,21.9202,21.9263,21.902,21.9142,122400.0
2007-02-15 14:50:00,36.08,36.08,36.05,36.05,156200.0,21.9142,21.9142,21.896,21.896,156200.0
2007-02-15 15:00:00,36.05,36.06,36.0,36.01,149000.0,21.896,21.902,21.8656,21.8717,149000.0
2007-02-15 15:10:00,36.0,36.01,36.0,36.0,86300.0,21.8656,21.8717,21.8656,21.8656,86300.0
2007-02-15 15:20:00,36.01,36.05,36.01,36.05,129900.0,21.8717,21.896,21.8717,21.896,129900.0
2007-02-15 15:30:00,36.05,36.07,36.04,36.07,119100.0,21.896,21.9081,21.8899,21.9081,119100.0
2007-02-15 15:40:00,36.07,36.08,36.06,36.06,210400.0,21.9081,21.9142,21.902,21.902,210400.0
2007-02-15 15:50:00,36.07,36.07,36.01,36.03,283300.0,21.9081,21.9081,21.8717,21.8838,283300.0
2007-02-16 09:30:00,36.27,36.28,35.83,35.9,1881900.0,22.0296,22.0356,21.7623,21.8048,1881900.0
2007-02-16 09:40:00,35.9,35.9,35.75,35.77,287000.0,21.8048,21.8048,21.7137,21.7259,287000.0
2007-02-16 09:50:00,35.76,35.78,35.76,35.77,160400.0,21.7198,21.732,21.7198,21.7259,160400.0
2007-02-16 10:00:00,35.78,35.78,35.7,35.7,325700.0,21.732,21.732,21.6834,21.6834,325700.0
2007-02-16 10:10:00,35.71,35.75,35.7,35.75,352900.0,21.6894,21.7137,21.6834,21.7137,352900.0
2007-02-16 10:20:00,35.75,35.82,35.74,35.81,321600.0,21.7137,21.7563,21.7077,21.7502,321600.0
2007-02-16 10:30:00,35.8,35.82,35.78,35.81,150200.0,21.7441,21.7563,21.732,21.7502,150200.0
2007-02-16 10:40:00,35.82,35.82,35.77,35.78,151900.0,21.7563,21.7563,21.7259,21.732,151900.0
2007-02-16 10:50:00,35.77,35.8,35.77,35.77,145100.0,21.7259,21.7441,21.7259,21.7259,145100.0
2007-02-16 11:00:00,35.77,35.81,35.76,35.79,133300.0,21.7259,21.7502,21.7198,21.738,133300.0
2007-02-16 11:10:00,35.79,35.79,35.76,35.77,113600.0,21.738,21.738,21.7198,21.7259,113600.0
2007-02-16 11:20:00,35.77,35.78,35.76,35.77,105900.0,21.7259,21.732,21.7198,21.7259,105900.0
2007-02-16 11:30:00,35.76,35.77,35.74,35.75,158400.0,21.7198,21.7259,21.7077,21.7137,158400.0
2007-02-16 11:40:00,35.75,35.75,35.71,35.72,260800.0,21.7137,21.7137,21.6894,21.6955,260800.0
2007-02-16 11:50:00,35.73,35.73,35.7,35.71,144300.0,21.7016,21.7016,21.6834,21.6894,144300.0
2007-02-16 12:00:00,35.71,35.72,35.69,35.69,183900.0,21.6894,21.6955,21.6773,21.6773,183900.0
2007-02-16 12:10:00,35.69,35.69,35.64,35.64,147000.0,21.6773,21.6773,21.6469,21.6469,147000.0
2007-02-16 12:20:00,35.65,35.65,35.55,35.61,333200.0,21.653,21.653,21.5923,21.6287,333200.0
2007-02-16 12:30:00,35.61,35.62,35.58,35.61,145900.0,21.6287,21.6348,21.6105,21.6287,145900.0
2007-02-16 12:40:00,35.61,35.63,35.61,35.63,58700.0,21.6287,21.6409,21.6287,21.6409,58700.0
2007-02-16 12:50:00,35.62,35.7,35.62,35.7,142800.0,21.6348,21.6834,21.6348,21.6834,142800.0
2007-02-16 13:00:00,35.69,35.72,35.69,35.72,259800.0,21.6773,21.6955,21.6773,21.6955,259800.0
2007-02-16 13:10:00,35.72,35.72,35.64,35.68,796600.0,21.6955,21.6955,21.6469,21.6712,796600.0
2007-02-16 13:20:00,35.68,35.72,35.68,35.7,172000.0,21.6712,21.6955,21.6712,21.6834,172000.0
2007-02-16 13:30:00,35.7,35.71,35.69,35.7,505900.0,21.6834,21.6894,21.6773,21.6834,505900.0
2007-02-16 13:40:00,35.69,35.7,35.66,35.67,112900.0,21.6773,21.6834,21.6591,21.6651,112900.0
2007-02-16 13:50:00,35.68,35.72,35.67,35.71,122300.0,21.6712,21.6955,21.6651,21.6894,122300.0
2007-02-16 14:00:00,35.72,35.75,35.71,35.74,82500.0,21.6955,21.7137,21.6894,21.7077,82500.0
2007-02-16 14:10:00,35.74,35.75,35.72,35.73,113700.0,21.7077,21.7137,21.6955,21.7016,113700.0
2007-02-16 14:20:00,35.72,35.73,35.72,35.72,595600.0,21.6955,21.7016,21.6955,21.6955,595600.0
2007-02-16 14:30:00,35.72,35.73,35.7,35.71,126400.0,21.6955,21.7016,21.6834,21.6894,126400.0
2007-02-16 14:40:00,35.71,35.72,35.7,35.7,78200.0,21.6894,21.6955,21.6834,21.6834,78200.0
2007-02-16 14:50:00,35.71,35.72,35.7,35.72,95700.0,21.6894,21.6955,21.6834,21.6955,95700.0
2007-02-16 15:00:00,35.71,35.77,35.71,35.77,162700.0,21.6894,21.7259,21.6894,21.7259,162700.0
2007-02-16 15:10:00,35.77,35.79,35.75,35.77,158000.0,21.7259,21.738,21.7137,21.7259,158000.0
2007-02-16 15:20:00,35.78,35.81,35.77,35.78,248100.0,21.732,21.7502,21.7259,21.732,248100.0
2007-02-16 15:30:00,35.79,35.79,35.73,35.74,196500.0,21.738,21.738,21.7016,21.7077,196500.0
2007-02-16 15:40:00,35.75,35.79,35.75,35.78,704300.0,21.7137,21.738,21.7137,21.732,704300.0
2007-02-16 15:50:00,35.78,35.78,35.74,35.76,523200.0,21.732,21.732,21.7077,21.7198,523200.0
2007-02-20 09:30:00,35.77,35.96,35.76,35.83,1231800.0,21.7259,21.8413,21.7198,21.7623,1231800.0
2007-02-20 09:40:00,35.83,35.83,35.76,35.78,171200.0,21.7623,21.7623,21.7198,21.732,171200.0
2007-02-20 09:50:00,35.78,35.78,35.66,35.66,197700.0,21.732,21.732,21.6591,21.6591,197700.0
2007-02-20 10:00:00,35.66,35.68,35.6,35.68,816000.0,21.6591,21.6712,21.6226,21.6712,816000.0
2007-02-20 10:10:00,35.69,35.72,35.68,35.71,240500.0,21.6773,21.6955,21.6712,21.6894,240500.0
2007-02-20 10:20:00,35.71,35.73,35.61,35.72,173500.0,21.6894,21.7016,21.6287,21.6955,173500.0
2007-02-20 10:30:00,35.72,35.72,35.68,35.72,122500.0,21.6955,21.6955,21.6712,21.6955,122500.0
2007-02-20 10:40:00,35.71,35.81,35.71,35.81,134200.0,21.6894,21.7502,21.6894,21.7502,134200.0
2007-02-20 10:50:00,35.81,35.82,35.78,35.79,102200.0,21.7502,21.7563,21.732,21.738,102200.0
2007-02-20 11:00:00,35.78,35.84,35.78,35.82,620500.0,21.732,21.7684,21.732,21.7563,620500.0
2007-02-20 11:10:00,35.82,35.89,35.79,35.89,182000.0,21.7563,21.7988,21.738,21.7988,182000.0
2007-02-20 11:20:00,35.89,35.9,35.85,35.9,127400.0,21.7988,21.8048,21.7745,21.8048,127400.0
2007-02-20 11:30:00,35.9,35.96,35.9,35.93,191200.0,21.8048,21.8413,21.8048,21.8231,191200.0
2007-02-20 11:40:00,35.93,35.94,35.88,35.92,247700.0,21.8231,21.8291,21.7927,21.817,247700.0
2007-02-20 11:50:00,35.91,35.92,35.87,35.89,180900.0,21.8109,21.817,21.7866,21.7988,180900.0
2007-02-20 12:00:00,35.89,35.9,35.86,35.87,113000.0,21.7988,21.8048,21.7805,21.7866,113000.0
2007-02-20 12:10:00,35.87,35.87,35.82,35.83,157300.0,21.7866,21.7866,21.7563,21.7623,157300.0
2007-02-20 12:20:00,35.83,35.84,35.82,35.82,95100.0,21.7623,21.7684,21.7563,21.7563,95100.0
2007-02-20 12:30:00,35.82,35.84,35.81,35.82,111200.0,21.7563,21.7684,21.7502,21.7563,111200.0
2007-02-20 12:40:00,35.81,35.84,35.81,35.84,79000.0,21.7502,21.7684,21.7502,21.7684,79000.0
2007-02-20 12:50:00,35.84,35.86,35.83,35.85,81200.0,21.7684,21.7805,21.7623,21.7745,81200.0
2007-02-20 13:00:00,35.86,35.88,35.86,35.87,48100.0,21.7805,21.7927,21.7805,21.7866,48100.0
2007-02-20 13:10:00,35.87,35.87,35.84,35.84,47500.0,21.7866,21.7866,21.7684,21.7684,47500.0
2007-02-20 13:20:00,35.85,35.86,35.84,35.85,30900.0,21.7745,21.7805,21.7684,21.7745,30900.0
2007-02-20 13:30:00,35.85,35.87,35.84,35.85,128500.0,21.7745,21.7866,21.7684,21.7745,128500.0
2007-02-20 13:40:00,35.85,35.85,35.84,35.84,58500.0,21.7745,21.7745,21.7684,21.7684,58500.0
2007-02-20 13:50:00,35.85,35.86,35.84,35.86,66300.0,21.7745,21.7805,21.7684,21.7805,66300.0
2007-02-20 14:00:00,35.85,35.86,35.82,35.84,98200.0,21.7745,21.7805,21.7563,21.7684,98200.0
2007-02-20 14:10:00,35.83,35.85,35.83,35.84,43800.0,21.7623,21.7745,21.7623,21.7684,43800.0
2007-02-20 14:20:00,35.84,35.85,35.83,35.85,85200.0,21.7684,21.7745,21.7623,21.7745,85200.0
2007-02-20 14:30:00,35.85,35.85,35.84,35.85,43700.0,21.7745,21.7745,21.7684,21.7745,43700.0
2007-02-20 14:40:00,35.84,35.86,35.83,35.86,111300.0,21.7684,21.7805,21.7623,21.7805,111300.0
2007-02-20 14:50:00,35.86,35.9,35.86,35.9,102400.0,21.7805,21.8048,21.7805,21.8048,102400.0
2007-02-20 15:00:00,35.9,35.96,35.89,35.93,162600.0,21.8048,21.8413,21.7988,21.8231,162600.0
2007-02-20 15:10:00,35.92,35.95,35.91,35.91,84100.0,21.817,21.8352,21.8109,21.8109,84100.0
2007-02-20 15:20:00,35.92,35.95,35.92,35.95,237000.0,21.817,21.8352,21.817,21.8352,237000.0
2007-02-20 15:30:00,35.95,35.95,35.94,35.94,145700.0,21.8352,21.8352,21.8291,21.8291,145700.0
2007-02-20 15:40:00,35.95,35.97,35.94,35.96,313800.0,21.8352,21.8474,21.8291,21.8413,313800.0
2007-02-20 15:50:00,35.96,35.96,35.93,35.94,571700.0,21.8413,21.8413,21.8231,21.8291,571700.0
2007-02-21 09:30:00,35.94,35.94,35.82,35.92,502800.0,21.8291,21.8291,21.7563,21.817,502800.0
2007-02-21 09:40:00,35.92,35.97,35.88,35.95,291900.0,21.817,21.8474,21.7927,21.8352,291900.0
2007-02-21 09:50:00,35.95,35.99,35.9,35.99,123400.0,21.8352,21.8595,21.8048,21.8595,123400.0
2007-02-21 10:00:00,35.99,36.05,35.98,36.03,124100.0,21.8595,21.896,21.8534,21.8838,124100.0
2007-02-21 10:10:00,36.03,36.07,36.01,36.07,242500.0,21.8838,21.9081,21.8717,21.9081,242500.0
2007-02-21 10:20:00,36.07,36.07,36.05,36.06,99100.0,21.9081,21.9081,21.896,21.902,99100.0
2007-02-21 10:30:00,36.07,36.07,36.04,36.04,191000.0,21.9081,21.9081,21.8899,21.8899,191000.0
2007-02-21 10:40:00,36.04,36.06,35.99,36.04,239300.0,21.8899,21.902,21.8595,21.8899,239300.0
2007-02-21 10:50:00,36.04,36.06,36.03,36.05,105500.0,21.8899,21.902,21.8838,21.896,105500.0
2007-02-21 11:00:00,36.05,36.09,36.05,36.08,146100.0,21.896,21.9202,21.896,21.9142,146100.0
2007-02-21 11:10:00,36.09,36.13,36.08,36.12,128800.0,21.9202,21.9445,21.9142,21.9385,128800.0
2007-02-21 11:20:00,36.12,36.14,36.12,36.13,128300.0,21.9385,21.9506,21.9385,21.9445,128300.0
2007-02-21 11:30:00,36.13,36.15,36.11,36.14,153400.0,21.9445,21.9567,21.9324,21.9506,153400.0
2007-02-21 11:40:00,36.14,36.19,36.12,36.19,219100.0,21.9506,21.981,21.9385,21.981,219100.0
2007-02-21 11:50:00,36.19,36.19,36.17,36.18,109100.0,21.981,21.981,21.9688,21.9749,109100.0
2007-02-21 12:00:00,36.18,36.19,36.17,36.18,153100.0,21.9749,21.981,21.9688,21.9749,153100.0
2007-02-21 12:10:00,36.19,36.24,36.18,36.23,267200.0,21.981,22.0114,21.9749,22.0053,267200.0
2007-02-21 12:20:00,36.22,36.24,36.21,36.22,221900.0,21.9992,22.0114,21.9931,21.9992,221900.0
2007-02-21 12:30:00,36.23,36.23,36.2,36.21,85400.0,22.0053,22.0053,21.9871,21.9931,85400.0
2007-02-21 12:40:00,36.2,36.21,36.18,36.2,138800.0,21.9871,21.9931,21.9749,21.9871,138800.0
2007-02-21 12:50:00,36.2,36.26,36.19,36.26,338200.0,21.9871,22.0235,21.981,22.0235,338200.0
2007-02-21 13:00:00,36.25,36.28,36.24,36.25,202900.0,22.0174,22.0356,22.0114,22.0174,202900.0
2007-02-21 13:10:00,36.25,36.27,36.23,36.24,231500.0,22.0174,22.0296,22.0053,22.0114,231500.0
2007-02-21 13:20:00,36.24,36.28,36.24,36.28,190400.0,22.0114,22.0356,22.0114,22.0356,190400.0
2007-02-21 13:30:00,36.28,36.28,36.27,36.27,114700.0,22.0356,22.0356,22.0296,22.0296,114700.0
2007-02-21 13:40:00,36.27,36.28,36.24,36.24,304900.0,22.0296,22.0356,22.0114,22.0114,304900.0
2007-02-21 13:50:00,36.25,36.28,36.19,36.21,297300.0,22.0174,22.0356,21.981,21.9931,297300.0
2007-02-21 14:00:00,36.2,36.27,36.13,36.23,508900.0,21.9871,22.0296,21.9445,22.0053,508900.0
2007-02-21 14:10:00,36.23,36.25,36.18,36.2,300700.0,22.0053,22.0174,21.9749,21.9871,300700.0
2007-02-21 14:20:00,36.2,36.22,36.16,36.19,348300.0,21.9871,21.9992,21.9628,21.981,348300.0
2007-02-21 14:30:00,36.19,36.2,36.18,36.19,155000.0,21.981,21.9871,21.9749,21.981,155000.0
2007-02-21 14:40:00,36.2,36.21,36.18,36.2,375200.0,21.9871,21.9931,21.9749,21.9871,375200.0
2007-02-21 14:50:00,36.2,36.2,36.19,36.2,101200.0,21.9871,21.9871,21.981,21.9871,101200.0
2007-02-21 15:00:00,36.2,36.2,36.16,36.19,160000.0,21.9871,21.9871,21.9628,21.981,160000.0
2007-02-21 15:10:00,36.19,36.2,36.18,36.19,116400.0,21.981,21.9871,21.9749,21.981,116400.0
2007-02-21 15:20:00,36.19,36.2,36.17,36.18,174100.0,21.981,21.9871,21.9688,21.9749,174100.0
2007-02-21 15:30:00,36.19,36.24,36.18,36.2,287300.0,21.981,22.0114,21.9749,21.9871,287300.0
2007-02-21 15:40:00,36.19,36.2,36.18,36.19,335800.0,21.981,21.9871,21.9749,21.981,335800.0
2007-02-21 15:50:00,36.2,36.2,36.16,36.18,650400.0,21.9871,21.9871,21.9628,21.9749,650400.0
2007-02-22 09:30:00,36.13,36.23,36.06,36.12,724500.0,21.9445,22.0053,21.902,21.9385,724500.0
2007-02-22 09:40:00,36.12,36.14,36.07,36.1,241100.0,21.9385,21.9506,21.9081,21.9263,241100.0
2007-02-22 09:50:00,36.09,36.12,36.04,36.12,590800.0,21.9202,21.9385,21.8899,21.9385,590800.0
2007-02-22 10:00:00,36.12,36.21,36.12,36.19,287500.0,21.9385,21.9931,21.9385,21.981,287500.0
2007-02-22 10:10:00,36.2,36.23,36.09,36.1,277000.0,21.9871,22.0053,21.9202,21.9263,277000.0
2007-02-22 10:20:00,36.1,36.12,36.08,36.11,186500.0,21.9263,21.9385,21.9142,21.9324,186500.0
2007-02-22 10:30:00,36.12,36.13,36.07,36.07,169700.0,21.9385,21.9445,21.9081,21.9081,169700.0
2007-02-22 10:40:00,36.07,36.11,36.07,36.1,174300.0,21.9081,21.9324,21.9081,21.9263,174300.0
2007-02-22 10:50:00,36.11,36.11,36.07,36.09,204400.0,21.9324,21.9324,21.9081,21.9202,204400.0
2007-02-22 11:00:00,36.09,36.1,36.08,36.09,99400.0,21.9202,21.9263,21.9142,21.9202,99400.0
2007-02-22 11:10:00,36.08,36.09,36.04,36.04,207300.0,21.9142,21.9202,21.8899,21.8899,207300.0
2007-02-22 11:20:00,36.04,36.05,35.99,36.01,238500.0,21.8899,21.896,21.8595,21.8717,238500.0
2007-02-22 11:30:00,36.01,36.01,35.94,36.0,244700.0,21.8717,21.8717,21.8291,21.8656,244700.0
2007-02-22 11:40:00,36.0,36.0,35.94,35.95,131700.0,21.8656,21.8656,21.8291,21.8352,131700.0
2007-02-22 11:50:00,35.95,36.03,35.94,36.03,113500.0,21.8352,21.8838,21.8291,21.8838,113500.0
2007-02-22 12:00:00,36.03,36.03,36.01,36.01,64400.0,21.8838,21.8838,21.8717,21.8717,64400.0
2007-02-22 12:10:00,36.02,36.02,35.99,36.0,44900.0,21.8777,21.8777,21.8595,21.8656,44900.0
2007-02-22 12:20:00,35.99,36.0,35.99,36.0,21200.0,21.8595,21.8656,21.8595,21.8656,21200.0
2007-02-22 12:30:00,36.0,36.0,35.99,36.0,48200.0,21.8656,21.8656,21.8595,21.8656,48200.0
2007-02-22 12:40:00,36.0,36.0,35.98,35.99,49400.0,21.8656,21.8656,21.8534,21.8595,49400.0
2007-02-22 12:50:00,35.99,36.0,35.98,36.0,67900.0,21.8595,21.8656,21.8534,21.8656,67900.0
2007-02-22 13:00:00,36.0,36.0,35.99,35.99,69400.0,21.8656,21.8656,21.8595,21.8595,69400.0
2007-02-22 13:10:00,36.0,36.0,35.99,36.0,81800.0,21.8656,21.8656,21.8595,21.8656,81800.0
2007-02-22 13:20:00,36.0,36.05,35.99,36.04,307000.0,21.8656,21.896,21.8595,21.8899,307000.0
2007-02-22 13:30:00,36.03,36.05,36.03,36.05,127700.0,21.8838,21.896,21.8838,21.896,127700.0
2007-02-22 13:40:00,36.05,36.12,36.04,36.1,456900.0,21.896,21.9385,21.8899,21.9263,456900.0
2007-02-22 13:50:00,36.1,36.1,36.08,36.1,146700.0,21.9263,21.9263,21.9142,21.9263,146700.0
2007-02-22 14:00:00,36.1,36.14,36.09,36.14,156800.0,21.9263,21.9506,21.9202,21.9506,156800.0
2007-02-22 14:10:00,36.14,36.15,36.13,36.15,123200.0,21.9506,21.9567,21.9445,21.9567,123200.0
2007-02-22 14:20:00,36.15,36.16,36.14,36.16,320300.0,21.9567,21.9628,21.9506,21.9628,320300.0
2007-02-22 14:30:00,36.16,36.17,36.14,36.15,182600.0,21.9628,21.9688,21.9506,21.9567,182600.0
2007-02-22 14:40:00,36.15,36.15,36.13,36.14,169200.0,21.9567,21.9567,21.9445,21.9506,169200.0
2007-02-22 14:50:00,36.14,36.14,36.13,36.14,100100.0,21.9506,21.9506,21.9445,21.9506,100100.0
2007-02-22 15:00:00,36.13,36.14,36.11,36.12,223900.0,21.9445,21.9506,21.9324,21.9385,223900.0
2007-02-22 15:10:00,36.12,36.16,36.11,36.16,261600.0,21.9385,21.9628,21.9324,21.9628,261600.0
2007-02-22 15:20:00,36.16,36.21,36.15,36.2,245700.0,21.9628,21.9931,21.9567,21.9871,245700.0
2007-02-22 15:30:00,36.2,36.21,36.17,36.17,156300.0,21.9871,21.9931,21.9688,21.9688,156300.0
2007-02-22 15:40:00,36.17,36.21,36.17,36.18,314600.0,21.9688,21.9931,21.9688,21.9749,314600.0
2007-02-22 15:50:00,36.18,36.21,36.18,36.2,491600.0,21.9749,21.9931,21.9749,21.9871,491600.0
2007-02-23 09:30:00,36.17,36.21,36.05,36.12,345800.0,21.9688,21.9931,21.896,21.9385,345800.0
2007-02-23 09:40:00,36.11,36.11,35.97,35.99,360200.0,21.9324,21.9324,21.8474,21.8595,360200.0
2007-02-23 09:50:00,35.99,36.01,35.96,35.96,272900.0,21.8595,21.8717,21.8413,21.8413,272900.0
2007-02-23 10:00:00,35.96,35.97,35.92,35.96,404200.0,21.8413,21.8474,21.817,21.8413,404200.0
2007-02-23 10:10:00,35.96,35.97,35.94,35.96,170100.0,21.8413,21.8474,21.8291,21.8413,170100.0
2007-02-23 10:20:00,35.95,35.96,35.84,35.85,270400.0,21.8352,21.8413,21.7684,21.7745,270400.0
2007-02-23 10:30:00,35.85,35.87,35.82,35.82,324900.0,21.7745,21.7866,21.7563,21.7563,324900.0
2007-02-23 10:40:00,35.82,35.82,35.59,35.6,667000.0,21.7563,21.7563,21.6166,21.6226,667000.0
2007-02-23 10:50:00,35.6,35.72,35.6,35.68,557100.0,21.6226,21.6955,21.6226,21.6712,557100.0
2007-02-23 11:00:00,35.68,35.69,35.62,35.65,803800.0,21.6712,21.6773,21.6348,21.653,803800.0
2007-02-23 11:10:00,35.65,35.69,35.54,35.66,908400.0,21.653,21.6773,21.5862,21.6591,908400.0
2007-02-23 11:20:00,35.67,35.67,35.61,35.62,350300.0,21.6651,21.6651,21.6287,21.6348,350300.0
2007-02-23 11:30:00,35.62,35.62,35.61,35.62,194000.0,21.6348,21.6348,21.6287,21.6348,194000.0
2007-02-23 11:40:00,35.62,35.62,35.61,35.62,186100.0,21.6348,21.6348,21.6287,21.6348,186100.0
2007-02-23 11:50:00,35.62,35.67,35.6,35.64,301000.0,21.6348,21.6651,21.6226,21.6469,301000.0
2007-02-23 12:00:00,35.63,35.66,35.6,35.61,396200.0,21.6409,21.6591,21.6226,21.6287,396200.0
2007-02-23 12:10:00,35.62,35.62,35.57,35.6,415000.0,21.6348,21.6348,21.6044,21.6226,415000.0
2007-02-23 12:20:00,35.6,35.66,35.59,35.66,207500.0,21.6226,21.6591,21.6166,21.6591,207500.0
2007-02-23 12:30:00,35.66,35.66,35.59,35.59,124500.0,21.6591,21.6591,21.6166,21.6166,124500.0
2007-02-23 12:40:00,35.6,35.64,35.56,35.57,389100.0,21.6226,21.6469,21.5983,21.6044,389100.0
2007-02-23 12:50:00,35.57,35.58,35.56,35.58,111200.0,21.6044,21.6105,21.5983,21.6105,111200.0
2007-02-23 13:00:00,35.57,35.62,35.55,35.57,212300.0,21.6044,21.6348,21.5923,21.6044,212300.0
2007-02-23 13:10:00,35.57,35.6,35.55,35.56,266300.0,21.6044,21.6226,21.5923,21.5983,266300.0
2007-02-23 13:20:00,35.56,35.65,35.55,35.65,175300.0,21.5983,21.653,21.5923,21.653,175300.0
2007-02-23 13:30:00,35.65,35.65,35.6,35.63,209200.0,21.653,21.653,21.6226,21.6409,209200.0
2007-02-23 13:40:00,35.62,35.63,35.61,35.63,181500.0,21.6348,21.6409,21.6287,21.6409,181500.0
2007-02-23 13:50:00,35.63,35.66,35.62,35.63,178600.0,21.6409,21.6591,21.6348,21.6409,178600.0
2007-02-23 14:00:00,35.63,35.66,35.61,35.63,287500.0,21.6409,21.6591,21.6287,21.6409,287500.0
2007-02-23 14:10:00,35.64,35.65,35.62,35.64,209100.0,21.6469,21.653,21.6348,21.6469,209100.0
2007-02-23 14:20:00,35.65,35.66,35.63,35.65,219600.0,21.653,21.6591,21.6409,21.653,219600.0
2007-02-23 14:30:00,35.64,35.66,35.64,35.65,169800.0,21.6469,21.6591,21.6469,21.653,169800.0
2007-02-23 14:40:00,35.65,35.65,35.61,35.62,161500.0,21.653,21.653,21.6287,21.6348,161500.0
2007-02-23 14:50:00,35.61,35.65,35.61,35.64,185800.0,21.6287,21.653,21.6287,21.6469,185800.0
2007-02-23 15:00:00,35.64,35.64,35.62,35.64,538300.0,21.6469,21.6469,21.6348,21.6469,538300.0
2007-02-23 15:10:00,35.64,35.65,35.63,35.64,255500.0,21.6469,21.653,21.6409,21.6469,255500.0
2007-02-23 15:20:00,35.64,35.71,35.64,35.67,355600.0,21.6469,21.6894,21.6469,21.6651,355600.0
2007-02-23 15:30:00,35.67,35.67,35.64,35.64,407200.0,21.6651,21.6651,21.6469,21.6469,407200.0
2007-02-23 15:40:00,35.64,35.67,35.64,35.65,478700.0,21.6469,21.6651,21.6469,21.653,478700.0
2007-02-23 15:50:00,35.66,35.67,35.62,35.63,774500.0,21.6591,21.6651,21.6348,21.6409,774500.0
2007-02-26 09:30:00,35.75,35.82,35.61,35.73,538500.0,21.7137,21.7563,21.6287,21.7016,538500.0
2007-02-26 09:40:00,35.73,35.76,35.67,35.69,311800.0,21.7016,21.7198,21.6651,21.6773,311800.0
2007-02-26 09:50:00,35.68,35.74,35.53,35.55,381600.0,21.6712,21.7077,21.5801,21.5923,381600.0
2007-02-26 10:00:00,35.56,35.64,35.56,35.62,241300.0,21.5983,21.6469,21.5983,21.6348,241300.0
2007-02-26 10:10:00,35.62,35.64,35.59,35.6,319600.0,21.6348,21.6469,21.6166,21.6226,319600.0
2007-02-26 10:20:00,35.59,35.6,35.52,35.52,206500.0,21.6166,21.6226,21.574,21.574,206500.0
2007-02-26 10:30:00,35.52,35.56,35.51,35.54,266900.0,21.574,21.5983,21.568,21.5862,266900.0
2007-02-26 10:40:00,35.54,35.57,35.52,35.57,245200.0,21.5862,21.6044,21.574,21.6044,245200.0
2007-02-26 10:50:00,35.56,35.7,35.56,35.69,185100.0,21.5983,21.6834,21.5983,21.6773,185100.0
2007-02-26 11:00:00,35.7,35.71,35.65,35.69,173700.0,21.6834,21.6894,21.653,21.6773,173700.0
2007-02-26 11:10:00,35.69,35.71,35.69,35.7,129600.0,21.6773,21.6894,21.6773,21.6834,129600.0
2007-02-26 11:20:00,35.7,35.76,35.7,35.76,158400.0,21.6834,21.7198,21.6834,21.7198,158400.0
2007-02-26 11:30:00,35.76,35.76,35.71,35.73,219200.0,21.7198,21.7198,21.6894,21.7016,219200.0
2007-02-26 11:40:00,35.73,35.77,35.73,35.77,269900.0,21.7016,21.7259,21.7016,21.7259,269900.0
2007-02-26 11:50:00,35.77,35.79,35.72,35.72,147600.0,21.7259,21.738,21.6955,21.6955,147600.0
2007-02-26 12:00:00,35.73,35.74,35.65,35.65,146700.0,21.7016,21.7077,21.653,21.653,146700.0
2007-02-26 12:10:00,35.65,35.66,35.56,35.57,223300.0,21.653,21.6591,21.5983,21.6044,223300.0
2007-02-26 12:20:00,35.58,35.63,35.58,35.62,193100.0,21.6105,21.6409,21.6105,21.6348,193100.0
2007-02-26 12:30:00,35.62,35.65,35.59,35.61,218000.0,21.6348,21.653,21.6166,21.6287,218000.0
2007-02-26 12:40:00,35.6,35.62,35.51,35.52,188800.0,21.6226,21.6348,21.568,21.574,188800.0
2007-02-26 12:50:00,35.52,35.54,35.5,35.51,273500.0,21.574,21.5862,21.5619,21.568,273500.0
2007-02-26 13:00:00,35.51,35.52,35.49,35.5,169600.0,21.568,21.574,21.5558,21.5619,169600.0
2007-02-26 13:10:00,35.5,35.5,35.43,35.44,284000.0,21.5619,21.5619,21.5194,21.5255,284000.0
2007-02-26 13:20:00,35.44,35.46,35.44,35.46,136500.0,21.5255,21.5376,21.5255,21.5376,136500.0
2007-02-26 13:30:00,35.47,35.49,35.45,35.45,110800.0,21.5437,21.5558,21.5315,21.5315,110800.0
2007-02-26 13:40:00,35.45,35.45,35.42,35.42,148800.0,21.5315,21.5315,21.5133,21.5133,148800.0
2007-02-26 13:50:00,35.43,35.45,35.42,35.44,180800.0,21.5194,21.5315,21.5133,21.5255,180800.0
2007-02-26 14:00:00,35.44,35.55,35.42,35.55,422100.0,21.5255,21.5923,21.5133,21.5923,422100.0
2007-02-26 14:10:00,35.55,35.57,35.51,35.55,258700.0,21.5923,21.6044,21.568,21.5923,258700.0
2007-02-26 14:20:00,35.56,35.59,35.55,35.59,269300.0,21.5983,21.6166,21.5923,21.6166,269300.0
2007-02-26 14:30:00,35.59,35.59,35.56,35.56,199700.0,21.6166,21.6166,21.5983,21.5983,199700.0
2007-02-26 14:40:00,35.55,35.57,35.55,35.57,183600.0,21.5923,21.6044,21.5923,21.6044,183600.0
2007-02-26 14:50:00,35.56,35.58,35.55,35.56,128200.0,21.5983,21.6105,21.5923,21.5983,128200.0
2007-02-26 15:00:00,35.56,35.6,35.55,35.58,292400.0,21.5983,21.6226,21.5923,21.6105,292400.0
2007-02-26 15:10:00,35.58,35.62,35.57,35.62,221900.0,21.6105,21.6348,21.6044,21.6348,221900.0
2007-02-26 15:20:00,35.62,35.62,35.56,35.59,212600.0,21.6348,21.6348,21.5983,21.6166,212600.0
2007-02-26 15:30:00,35.6,35.64,35.59,35.61,228900.0,21.6226,21.6469,21.6166,21.6287,228900.0
2007-02-26 15:40:00,35.62,35.63,35.57,35.63,369300.0,21.6348,21.6409,21.6044,21.6409,369300.0
2007-02-26 15:50:00,35.63,35.68,35.63,35.68,431600.0,21.6409,21.6712,21.6409,21.6712,431600.0
2007-02-27 09:30:00,35.15,35.5,35.13,35.3,644800.0,21.3493,21.5619,21.3372,21.4404,644800.0
2007-02-27 09:40:00,35.3,35.34,35.26,35.28,379600.0,21.4404,21.4647,21.4161,21.4283,379600.0
2007-02-27 09:50:00,35.28,35.31,35.23,35.28,418300.0,21.4283,21.4465,21.3979,21.4283,418300.0
2007-02-27 10:00:00,35.29,35.31,35.21,35.23,504500.0,21.4343,21.4465,21.3858,21.3979,504500.0
2007-02-27 10:10:00,35.23,35.25,35.19,35.21,349500.0,21.3979,21.41,21.3736,21.3858,349500.0
2007-02-27 10:20:00,35.21,35.25,35.21,35.23,297600.0,21.3858,21.41,21.3858,21.3979,297600.0
2007-02-27 10:30:00,35.23,35.27,35.22,35.25,186500.0,21.3979,21.4222,21.3918,21.41,186500.0
2007-02-27 10:40:00,35.25,35.34,35.23,35.31,173800.0,21.41,21.4647,21.3979,21.4465,173800.0
2007-02-27 10:50:00,35.31,35.33,35.27,35.27,133700.0,21.4465,21.4586,21.4222,21.4222,133700.0
2007-02-27 11:00:00,35.27,35.28,35.22,35.27,192600.0,21.4222,21.4283,21.3918,21.4222,192600.0
2007-02-27 11:10:00,35.27,35.3,35.27,35.29,110400.0,21.4222,21.4404,21.4222,21.4343,110400.0
2007-02-27 11:20:00,35.3,35.3,35.26,35.26,146800.0,21.4404,21.4404,21.4161,21.4161,146800.0
2007-02-27 11:30:00,35.26,35.32,35.23,35.31,207800.0,21.4161,21.4526,21.3979,21.4465,207800.0
2007-02-27 11:40:00,35.31,35.32,35.27,35.29,168400.0,21.4465,21.4526,21.4222,21.4343,168400.0
2007-02-27 11:50:00,35.29,35.3,35.25,35.25,146300.0,21.4343,21.4404,21.41,21.41,146300.0
2007-02-27 12:00:00,35.26,35.26,35.24,35.24,222600.0,21.4161,21.4161,21.404,21.404,222600.0
2007-02-27 12:10:00,35.24,35.25,35.14,35.17,351700.0,21.404,21.41,21.3432,21.3615,351700.0
2007-02-27 12:20:00,35.17,35.21,35.15,35.17,310700.0,21.3615,21.3858,21.3493,21.3615,310700.0
2007-02-27 12:30:00,35.17,35.2,35.16,35.17,235700.0,21.3615,21.3797,21.3554,21.3615,235700.0
2007-02-27 12:40:00,35.16,35.17,35.12,35.14,227200.0,21.3554,21.3615,21.3311,21.3432,227200.0
2007-02-27 12:50:00,35.13,35.17,35.12,35.16,171600.0,21.3372,21.3615,21.3311,21.3554,171600.0
2007-02-27 13:00:00,35.17,35.22,35.16,35.2,166000.0,21.3615,21.3918,21.3554,21.3797,166000.0
2007-02-27 13:10:00,35.2,35.25,35.15,35.23,273100.0,21.3797,21.41,21.3493,21.3979,273100.0
2007-02-27 13:20:00,35.23,35.27,35.2,35.25,220400.0,21.3979,21.4222,21.3797,21.41,220400.0
2007-02-27 13:30:00,35.26,35.26,35.17,35.17,89000.0,21.4161,21.4161,21.3615,21.3615,89000.0
2007-02-27 13:40:00,35.17,35.18,35.12,35.15,271300.0,21.3615,21.3675,21.3311,21.3493,271300.0
2007-02-27 13:50:00,35.16,35.16,35.09,35.12,253000.0,21.3554,21.3554,21.3129,21.3311,253000.0
2007-02-27 14:00:00,35.12,35.12,34.95,34.95,389200.0,21.3311,21.3311,21.2278,21.2278,389200.0
2007-02-27 14:10:00,34.95,35.02,34.9,34.95,520500.0,21.2278,21.2704,21.1975,21.2278,520500.0
2007-02-27 14:20:00,34.96,34.98,34.75,34.76,435400.0,21.2339,21.2461,21.1064,21.1124,435400.0
2007-02-27 14:30:00,34.76,34.9,34.71,34.85,721400.0,21.1124,21.1975,21.0821,21.1671,721400.0
2007-02-27 14:40:00,34.9,34.92,34.76,34.77,485900.0,21.1975,21.2096,21.1124,21.1185,485900.0
2007-02-27 14:50:00,34.76,34.77,34.3,34.3,514700.0,21.1124,21.1185,20.833,20.833,514700.0
2007-02-27 15:00:00,34.31,34.55,33.8,34.47,979000.0,20.8391,20.9849,20.5294,20.9363,979000.0
2007-02-27 15:10:00,34.47,34.79,34.45,34.71,542500.0,20.9363,21.1307,20.9241,21.0821,542500.0
2007-02-27 15:20:00,34.72,34.74,34.41,34.49,643000.0,21.0881,21.1003,20.8999,20.9484,643000.0
2007-02-27 15:30:00,34.48,34.56,34.35,34.49,735700.0,20.9424,20.991,20.8634,20.9484,735700.0
2007-02-27 15:40:00,34.5,34.5,34.41,34.45,551000.0,20.9545,20.9545,20.8999,20.9241,551000.0
2007-02-27 15:50:00,34.45,34.53,34.38,34.38,689700.0,20.9241,20.9727,20.8816,20.8816,689700.0
2007-02-28 09:30:00,34.5,34.53,34.2,34.51,1159700.0,20.9545,20.9727,20.7723,20.9606,1159700.0
2007-02-28 09:40:00,34.51,34.52,34.24,34.28,970000.0,20.9606,20.9667,20.7966,20.8209,970000.0
2007-02-28 09:50:00,34.27,34.69,34.25,34.59,760300.0,20.8148,21.0699,20.8027,21.0092,760300.0
2007-02-28 10:00:00,34.69,34.69,34.52,34.53,821300.0,21.0699,21.0699,20.9667,20.9727,821300.0
2007-02-28 10:10:00,34.53,34.7,34.5,34.69,476200.0,20.9727,21.076,20.9545,21.0699,476200.0
2007-02-28 10:20:00,34.69,34.82,34.54,34.71,539300.0,21.0699,21.1489,20.9788,21.0821,539300.0
2007-02-28 10:30:00,34.82,34.87,34.69,34.71,486400.0,21.1489,21.1792,21.0699,21.0821,486400.0
2007-02-28 10:40:00,34.71,35.01,34.69,35.01,564500.0,21.0821,21.2643,21.0699,21.2643,564500.0
2007-02-28 10:50:00,35.01,35.02,34.82,34.95,811100.0,21.2643,21.2704,21.1489,21.2278,811100.0
2007-02-28 11:00:00,34.95,34.96,34.89,34.94,334500.0,21.2278,21.2339,21.1914,21.2218,334500.0
2007-02-28 11:10:00,34.94,34.99,34.92,34.93,327400.0,21.2218,21.2521,21.2096,21.2157,327400.0
2007-02-28 11:20:00,34.93,34.93,34.82,34.85,279500.0,21.2157,21.2157,21.1489,21.1671,279500.0
2007-02-28 11:30:00,34.84,34.88,34.81,34.83,228600.0,21.161,21.1853,21.1428,21.155,228600.0
2007-02-28 11:40:00,34.84,34.85,34.71,34.72,302800.0,21.161,21.1671,21.0821,21.0881,302800.0
2007-02-28 11:50:00,34.71,34.8,34.68,34.68,258700.0,21.0821,21.1367,21.0638,21.0638,258700.0
2007-02-28 12:00:00,34.69,34.69,34.57,34.65,259400.0,21.0699,21.0699,20.997,21.0456,259400.0
2007-02-28 12:10:00,34.65,34.71,34.62,34.65,147900.0,21.0456,21.0821,21.0274,21.0456,147900.0
2007-02-28 12:20:00,34.65,34.77,34.64,34.67,132500.0,21.0456,21.1185,21.0395,21.0578,132500.0
2007-02-28 12:30:00,34.68,34.69,34.62,34.62,107300.0,21.0638,21.0699,21.0274,21.0274,107300.0
2007-02-28 12:40:00,34.63,34.79,34.62,34.75,147600.0,21.0335,21.1307,21.0274,21.1064,147600.0
2007-02-28 12:50:00,34.75,34.81,34.74,34.76,153400.0,21.1064,21.1428,21.1003,21.1124,153400.0
2007-02-28 13:00:00,34.76,34.77,34.7,34.72,88500.0,21.1124,21.1185,21.076,21.0881,88500.0
2007-02-28 13:10:00,34.7,34.71,34.61,34.68,166500.0,21.076,21.0821,21.0213,21.0638,166500.0
2007-02-28 13:20:00,34.69,34.79,34.68,34.78,116900.0,21.0699,21.1307,21.0638,21.1246,116900.0
2007-02-28 13:30:00,34.78,34.79,34.75,34.75,136000.0,21.1246,21.1307,21.1064,21.1064,136000.0
2007-02-28 13:40:00,34.75,34.76,34.69,34.69,200700.0,21.1064,21.1124,21.0699,21.0699,200700.0
2007-02-28 13:50:00,34.68,34.68,34.62,34.65,256800.0,21.0638,21.0638,21.0274,21.0456,256800.0
2007-02-28 14:00:00,34.65,34.7,34.62,34.68,200500.0,21.0456,21.076,21.0274,21.0638,200500.0
2007-02-28 14:10:00,34.67,34.68,34.59,34.6,272200.0,21.0578,21.0638,21.0092,21.0153,272200.0
2007-02-28 14:20:00,34.59,34.6,34.54,34.57,277600.0,21.0092,21.0153,20.9788,20.997,277600.0
2007-02-28 14:30:00,34.57,34.67,34.57,34.63,224100.0,20.997,21.0578,20.997,21.0335,224100.0
2007-02-28 14:40:00,34.63,34.66,34.58,34.62,195600.0,21.0335,21.0517,21.0031,21.0274,195600.0
2007-02-28 14:50:00,34.63,34.67,34.55,34.58,286600.0,21.0335,21.0578,20.9849,21.0031,286600.0
2007-02-28 15:00:00,34.58,34.64,34.58,34.63,291100.0,21.0031,21.0395,21.0031,21.0335,291100.0
2007-02-28 15:10:00,34.63,34.78,34.63,34.78,267600.0,21.0335,21.1246,21.0335,21.1246,267600.0
2007-02-28 15:20:00,34.78,34.78,34.68,34.72,221100.0,21.1246,21.1246,21.0638,21.0881,221100.0
2007-02-28 15:30:00,34.72,34.78,34.7,34.77,322200.0,21.0881,21.1246,21.076,21.1185,322200.0
2007-02-28 15:40:00,34.77,34.79,34.7,34.7,533100.0,21.1185,21.1307,21.076,21.076,533100.0
2007-02-28 15:50:00,34.7,34.72,34.67,34.69,798300.0,21.076,21.0881,21.0578,21.0699,798300.0
2007-03-01 09:30:00,34.5,34.5,34.21,34.34,1204000.0,20.9545,20.9545,20.7784,20.8573,1204000.0
2007-03-01 09:40:00,34.34,34.34,34.26,34.28,539800.0,20.8573,20.8573,20.8087,20.8209,539800.0
2007-03-01 09:50:00,34.28,34.53,34.25,34.48,649500.0,20.8209,20.9727,20.8027,20.9424,649500.0
2007-03-01 10:00:00,34.47,34.81,34.28,34.68,1068800.0,20.9363,21.1428,20.8209,21.0638,1068800.0
2007-03-01 10:10:00,34.68,34.81,34.63,34.8,618100.0,21.0638,21.1428,21.0335,21.1367,618100.0
2007-03-01 10:20:00,34.81,34.84,34.63,34.8,700100.0,21.1428,21.161,21.0335,21.1367,700100.0
2007-03-01 10:30:00,34.75,34.85,34.67,34.77,764000.0,21.1064,21.1671,21.0578,21.1185,764000.0
2007-03-01 10:40:00,34.77,34.85,34.7,34.79,748700.0,21.1185,21.1671,21.076,21.1307,748700.0
2007-03-01 10:50:00,34.79,34.91,34.72,34.81,573300.0,21.1307,21.2035,21.0881,21.1428,573300.0
2007-03-01 11:00:00,34.77,34.91,34.73,34.75,522200.0,21.1185,21.2035,21.0942,21.1064,522200.0
2007-03-01 11:10:00,34.81,34.81,34.72,34.73,369500.0,21.1428,21.1428,21.0881,21.0942,369500.0
2007-03-01 11:20:00,34.73,34.77,34.7,34.75,454100.0,21.0942,21.1185,21.076,21.1064,454100.0
2007-03-01 11:30:00,34.75,34.82,34.73,34.75,358900.0,21.1064,21.1489,21.0942,21.1064,358900.0
2007-03-01 11:40:00,34.74,34.75,34.67,34.69,513600.0,21.1003,21.1064,21.0578,21.0699,513600.0
2007-03-01 11:50:00,34.68,34.69,34.63,34.64,426600.0,21.0638,21.0699,21.0335,21.0395,426600.0
2007-03-01 12:00:00,34.64,34.68,34.61,34.61,312600.0,21.0395,21.0638,21.0213,21.0213,312600.0
2007-03-01 12:10:00,34.62,34.7,34.62,34.62,410800.0,21.0274,21.076,21.0274,21.0274,410800.0
2007-03-01 12:20:00,34.63,34.74,34.61,34.63,239400.0,21.0335,21.1003,21.0213,21.0335,239400.0
2007-03-01 12:30:00,34.63,34.66,34.58,34.6,269600.0,21.0335,21.0517,21.0031,21.0153,269600.0
2007-03-01 12:40:00,34.6,34.63,34.59,34.62,213800.0,21.0153,21.0335,21.0092,21.0274,213800.0
2007-03-01 12:50:00,34.62,34.64,34.58,34.6,245800.0,21.0274,21.0395,21.0031,21.0153,245800.0
2007-03-01 13:00:00,34.59,34.65,34.58,34.63,174900.0,21.0092,21.0456,21.0031,21.0335,174900.0
2007-03-01 13:10:00,34.63,34.63,34.58,34.59,137600.0,21.0335,21.0335,21.0031,21.0092,137600.0
2007-03-01 13:20:00,34.59,34.61,34.56,34.58,182800.0,21.0092,21.0213,20.991,21.0031,182800.0
2007-03-01 13:30:00,34.59,34.63,34.58,34.6,226400.0,21.0092,21.0335,21.0031,21.0153,226400.0
2007-03-01 13:40:00,34.6,34.64,34.59,34.63,231900.0,21.0153,21.0395,21.0092,21.0335,231900.0
2007-03-01 13:50:00,34.62,34.65,34.6,34.65,180300.0,21.0274,21.0456,21.0153,21.0456,180300.0
2007-03-01 14:00:00,34.64,34.72,34.64,34.68,265800.0,21.0395,21.0881,21.0395,21.0638,265800.0
2007-03-01 14:10:00,34.68,34.68,34.6,34.63,346800.0,21.0638,21.0638,21.0153,21.0335,346800.0
2007-03-01 14:20:00,34.63,34.66,34.59,34.63,251300.0,21.0335,21.0517,21.0092,21.0335,251300.0
2007-03-01 14:30:00,34.62,34.71,34.61,34.69,205500.0,21.0274,21.0821,21.0213,21.0699,205500.0
2007-03-01 14:40:00,34.69,34.72,34.65,34.69,213000.0,21.0699,21.0881,21.0456,21.0699,213000.0
2007-03-01 14:50:00,34.69,34.72,34.67,34.69,210500.0,21.0699,21.0881,21.0578,21.0699,210500.0
2007-03-01 15:00:00,34.69,34.75,34.69,34.71,261400.0,21.0699,21.1064,21.0699,21.0821,261400.0
2007-03-01 15:10:00,34.72,34.74,34.69,34.7,165400.0,21.0881,21.1003,21.0699,21.076,165400.0
2007-03-01 15:20:00,34.69,34.7,34.59,34.65,548300.0,21.0699,21.076,21.0092,21.0456,548300.0
2007-03-01 15:30:00,34.65,34.69,34.64,34.68,306700.0,21.0456,21.0699,21.0395,21.0638,306700.0
2007-03-01 15:40:00,34.69,34.69,34.66,34.68,472800.0,21.0699,21.0699,21.0517,21.0638,472800.0
2007-03-01 15:50:00,34.68,34.69,34.66,34.67,389500.0,21.0638,21.0699,21.0517,21.0578,389500.0
2007-03-02 09:30:00,34.6,34.65,34.51,34.55,529500.0,21.0153,21.0456,20.9606,20.9849,529500.0
2007-03-02 09:40:00,34.54,34.72,34.53,34.7,448800.0,20.9788,21.0881,20.9727,21.076,448800.0
2007-03-02 09:50:00,34.7,34.76,34.68,34.73,409500.0,21.076,21.1124,21.0638,21.0942,409500.0
2007-03-02 10:00:00,34.72,35.0,34.66,34.83,551800.0,21.0881,21.2582,21.0517,21.155,551800.0
2007-03-02 10:10:00,34.82,34.93,34.82,34.84,300000.0,21.1489,21.2157,21.1489,21.161,300000.0
2007-03-02 10:20:00,34.84,34.85,34.75,34.78,414700.0,21.161,21.1671,21.1064,21.1246,414700.0
2007-03-02 10:30:00,34.79,34.86,34.76,34.79,295100.0,21.1307,21.1732,21.1124,21.1307,295100.0
2007-03-02 10:40:00,34.79,34.94,34.77,34.93,148000.0,21.1307,21.2218,21.1185,21.2157,148000.0
2007-03-02 10:50:00,34.94,34.94,34.85,34.87,149400.0,21.2218,21.2218,21.1671,21.1792,149400.0
2007-03-02 11:00:00,34.86,34.86,34.79,34.81,215600.0,21.1732,21.1732,21.1307,21.1428,215600.0
2007-03-02 11:10:00,34.81,34.93,34.79,34.93,293900.0,21.1428,21.2157,21.1307,21.2157,293900.0
2007-03-02 11:20:00,34.93,34.94,34.9,34.91,160300.0,21.2157,21.2218,21.1975,21.2035,160300.0
2007-03-02 11:30:00,34.9,34.92,34.9,34.91,201400.0,21.1975,21.2096,21.1975,21.2035,201400.0
2007-03-02 11:40:00,34.9,34.97,34.9,34.96,173400.0,21.1975,21.24,21.1975,21.2339,173400.0
2007-03-02 11:50:00,34.96,34.97,34.85,34.86,181800.0,21.2339,21.24,21.1671,21.1732,181800.0
2007-03-02 12:00:00,34.87,34.87,34.85,34.86,126800.0,21.1792,21.1792,21.1671,21.1732,126800.0
2007-03-02 12:10:00,34.86,34.87,34.8,34.8,220600.0,21.1732,21.1792,21.1367,21.1367,220600.0
2007-03-02 12:20:00,34.8,34.86,34.79,34.83,305800.0,21.1367,21.1732,21.1307,21.155,305800.0
2007-03-02 12:30:00,34.82,34.84,34.75,34.78,205400.0,21.1489,21.161,21.1064,21.1246,205400.0
2007-03-02 12:40:00,34.78,34.79,34.75,34.75,227300.0,21.1246,21.1307,21.1064,21.1064,227300.0
2007-03-02 12:50:00,34.76,34.79,34.74,34.74,327500.0,21.1124,21.1307,21.1003,21.1003,327500.0
2007-03-02 13:00:00,34.73,34.78,34.73,34.75,388600.0,21.0942,21.1246,21.0942,21.1064,388600.0
2007-03-02 13:10:00,34.76,34.76,34.71,34.72,209700.0,21.1124,21.1124,21.0821,21.0881,209700.0
2007-03-02 13:20:00,34.72,34.73,34.55,34.56,646800.0,21.0881,21.0942,20.9849,20.991,646800.0
2007-03-02 13:30:00,34.56,34.72,34.55,34.68,316800.0,20.991,21.0881,20.9849,21.0638,316800.0
2007-03-02 13:40:00,34.67,34.72,34.6,34.64,194900.0,21.0578,21.0881,21.0153,21.0395,194900.0
2007-03-02 13:50:00,34.64,34.64,34.6,34.64,279200.0,21.0395,21.0395,21.0153,21.0395,279200.0
2007-03-02 14:00:00,34.64,34.65,34.56,34.57,245300.0,21.0395,21.0456,20.991,20.997,245300.0
2007-03-02 14:10:00,34.57,34.57,34.49,34.5,213400.0,20.997,20.997,20.9484,20.9545,213400.0
2007-03-02 14:20:00,34.5,34.52,34.49,34.51,284500.0,20.9545,20.9667,20.9484,20.9606,284500.0
2007-03-02 14:30:00,34.51,34.56,34.49,34.56,209500.0,20.9606,20.991,20.9484,20.991,209500.0
2007-03-02 14:40:00,34.56,34.68,34.56,34.63,264900.0,20.991,21.0638,20.991,21.0335,264900.0
2007-03-02 14:50:00,34.64,34.64,34.53,34.57,170400.0,21.0395,21.0395,20.9727,20.997,170400.0
2007-03-02 15:00:00,34.57,34.64,34.55,34.55,172000.0,20.997,21.0395,20.9849,20.9849,172000.0
2007-03-02 15:10:00,34.55,34.61,34.54,34.57,228600.0,20.9849,21.0213,20.9788,20.997,228600.0
2007-03-02 15:20:00,34.56,34.59,34.53,34.56,217300.0,20.991,21.0092,20.9727,20.991,217300.0
2007-03-02 15:30:00,34.56,34.61,34.5,34.6,334200.0,20.991,21.0213,20.9545,21.0153,334200.0
2007-03-02 15:40:00,34.59,34.6,34.52,34.59,462700.0,21.0092,21.0153,20.9667,21.0092,462700.0
2007-03-02 15:50:00,34.58,34.59,34.4,34.4,724300.0,21.0031,21.0092,20.8938,20.8938,724300.0
2007-03-05 09:30:00,34.0,34.57,34.0,34.47,742800.0,20.6508,20.997,20.6508,20.9363,742800.0
2007-03-05 09:40:00,34.47,34.55,34.34,34.42,787100.0,20.9363,20.9849,20.8573,20.9059,787100.0
2007-03-05 09:50:00,34.41,34.52,34.31,34.43,660700.0,20.8999,20.9667,20.8391,20.912,660700.0
2007-03-05 10:00:00,34.44,34.44,34.3,34.37,398300.0,20.9181,20.9181,20.833,20.8756,398300.0
2007-03-05 10:10:00,34.35,34.65,34.33,34.59,830500.0,20.8634,21.0456,20.8513,21.0092,830500.0
2007-03-05 10:20:00,34.58,34.59,34.46,34.53,425200.0,21.0031,21.0092,20.9302,20.9727,425200.0
2007-03-05 10:30:00,34.53,34.53,34.35,34.4,289800.0,20.9727,20.9727,20.8634,20.8938,289800.0
2007-03-05 10:40:00,34.4,34.52,34.39,34.49,499400.0,20.8938,20.9667,20.8877,20.9484,499400.0
2007-03-05 10:50:00,34.49,34.51,34.47,34.51,318400.0,20.9484,20.9606,20.9363,20.9606,318400.0
2007-03-05 11:00:00,34.51,34.52,34.46,34.51,410400.0,20.9606,20.9667,20.9302,20.9606,410400.0
2007-03-05 11:10:00,34.51,34.55,34.47,34.55,243200.0,20.9606,20.9849,20.9363,20.9849,243200.0
2007-03-05 11:20:00,34.54,34.55,34.46,34.47,266600.0,20.9788,20.9849,20.9302,20.9363,266600.0
2007-03-05 11:30:00,34.47,34.5,34.45,34.48,172800.0,20.9363,20.9545,20.9241,20.9424,172800.0
2007-03-05 11:40:00,34.48,34.49,34.45,34.46,174200.0,20.9424,20.9484,20.9241,20.9302,174200.0
2007-03-05 11:50:00,34.46,34.48,34.41,34.41,495700.0,20.9302,20.9424,20.8999,20.8999,495700.0
2007-03-05 12:00:00,34.41,34.42,34.31,34.4,620500.0,20.8999,20.9059,20.8391,20.8938,620500.0
2007-03-05 12:10:00,34.39,34.42,34.39,34.4,230300.0,20.8877,20.9059,20.8877,20.8938,230300.0
2007-03-05 12:20:00,34.4,34.44,34.39,34.4,147200.0,20.8938,20.9181,20.8877,20.8938,147200.0
2007-03-05 12:30:00,34.4,34.4,34.31,34.33,240000.0,20.8938,20.8938,20.8391,20.8513,240000.0
2007-03-05 12:40:00,34.34,34.44,34.33,34.39,167200.0,20.8573,20.9181,20.8513,20.8877,167200.0
2007-03-05 12:50:00,34.39,34.4,34.36,34.38,158800.0,20.8877,20.8938,20.8695,20.8816,158800.0
2007-03-05 13:00:00,34.38,34.4,34.35,34.35,140000.0,20.8816,20.8938,20.8634,20.8634,140000.0
2007-03-05 13:10:00,34.35,34.41,34.35,34.38,261300.0,20.8634,20.8999,20.8634,20.8816,261300.0
2007-03-05 13:20:00,34.38,34.38,34.3,34.32,173400.0,20.8816,20.8816,20.833,20.8452,173400.0
2007-03-05 13:30:00,34.31,34.37,34.31,34.34,143000.0,20.8391,20.8756,20.8391,20.8573,143000.0
2007-03-05 13:40:00,34.34,34.38,34.33,34.36,365100.0,20.8573,20.8816,20.8513,20.8695,365100.0
2007-03-05 13:50:00,34.37,34.37,34.34,34.34,122500.0,20.8756,20.8756,20.8573,20.8573,122500.0
2007-03-05 14:00:00,34.35,34.42,34.35,34.39,242700.0,20.8634,20.9059,20.8634,20.8877,242700.0
2007-03-05 14:10:00,34.4,34.4,34.32,34.32,226600.0,20.8938,20.8938,20.8452,20.8452,226600.0
2007-03-05 14:20:00,34.32,34.35,34.31,34.31,166300.0,20.8452,20.8634,20.8391,20.8391,166300.0
2007-03-05 14:30:00,34.32,34.33,34.3,34.32,187000.0,20.8452,20.8513,20.833,20.8452,187000.0
2007-03-05 14:40:00,34.32,34.33,34.3,34.32,218400.0,20.8452,20.8513,20.833,20.8452,218400.0
2007-03-05 14:50:00,34.32,34.33,34.3,34.3,235600.0,20.8452,20.8513,20.833,20.833,235600.0
2007-03-05 15:00:00,34.3,34.31,34.21,34.21,383900.0,20.833,20.8391,20.7784,20.7784,383900.0
2007-03-05 15:10:00,34.22,34.22,34.15,34.17,329500.0,20.7845,20.7845,20.7419,20.7541,329500.0
2007-03-05 15:20:00,34.17,34.2,34.13,34.18,498600.0,20.7541,20.7723,20.7298,20.7602,498600.0
2007-03-05 15:30:00,34.18,34.21,34.17,34.19,420200.0,20.7602,20.7784,20.7541,20.7662,420200.0
2007-03-05 15:40:00,34.2,34.2,34.1,34.16,669400.0,20.7723,20.7723,20.7116,20.748,669400.0
2007-03-05 15:50:00,34.16,34.16,33.98,33.99,1118400.0,20.748,20.748,20.6387,20.6448,1118400.0
2007-03-06 09:30:00,34.45,34.5,34.31,34.46,749900.0,20.9241,20.9545,20.8391,20.9302,749900.0
2007-03-06 09:40:00,34.46,34.51,34.31,34.46,673100.0,20.9302,20.9606,20.8391,20.9302,673100.0
2007-03-06 09:50:00,34.46,34.46,34.4,34.41,321000.0,20.9302,20.9302,20.8938,20.8999,321000.0
2007-03-06 10:00:00,34.41,34.45,34.36,34.41,561100.0,20.8999,20.9241,20.8695,20.8999,561100.0
2007-03-06 10:10:00,34.41,34.43,34.39,34.4,318100.0,20.8999,20.912,20.8877,20.8938,318100.0
2007-03-06 10:20:00,34.41,34.41,34.36,34.37,260200.0,20.8999,20.8999,20.8695,20.8756,260200.0
2007-03-06 10:30:00,34.37,34.38,34.32,34.32,234400.0,20.8756,20.8816,20.8452,20.8452,234400.0
2007-03-06 10:40:00,34.32,34.35,34.29,34.3,344800.0,20.8452,20.8634,20.827,20.833,344800.0
2007-03-06 10:50:00,34.31,34.31,34.2,34.21,501900.0,20.8391,20.8391,20.7723,20.7784,501900.0
2007-03-06 11:00:00,34.21,34.25,34.2,34.22,580800.0,20.7784,20.8027,20.7723,20.7845,580800.0
2007-03-06 11:10:00,34.22,34.27,34.2,34.24,222900.0,20.7845,20.8148,20.7723,20.7966,222900.0
2007-03-06 11:20:00,34.24,34.25,34.22,34.25,437200.0,20.7966,20.8027,20.7845,20.8027,437200.0
2007-03-06 11:30:00,34.25,34.29,34.24,34.25,195600.0,20.8027,20.827,20.7966,20.8027,195600.0
2007-03-06 11:40:00,34.26,34.34,34.25,34.28,348900.0,20.8087,20.8573,20.8027,20.8209,348900.0
2007-03-06 11:50:00,34.29,34.29,34.25,34.26,167900.0,20.827,20.827,20.8027,20.8087,167900.0
2007-03-06 12:00:00,34.26,34.32,34.25,34.31,272300.0,20.8087,20.8452,20.8027,20.8391,272300.0
2007-03-06 12:10:00,34.3,34.38,34.28,34.37,520400.0,20.833,20.8816,20.8209,20.8756,520400.0
2007-03-06 12:20:00,34.36,34.37,34.32,34.35,296700.0,20.8695,20.8756,20.8452,20.8634,296700.0
2007-03-06 12:30:00,34.35,34.45,34.35,34.4,259800.0,20.8634,20.9241,20.8634,20.8938,259800.0
2007-03-06 12:40:00,34.41,34.46,34.37,34.46,223300.0,20.8999,20.9302,20.8756,20.9302,223300.0
2007-03-06 12:50:00,34.45,34.46,34.4,34.41,99800.0,20.9241,20.9302,20.8938,20.8999,99800.0
2007-03-06 13:00:00,34.41,34.41,34.38,34.4,317500.0,20.8999,20.8999,20.8816,20.8938,317500.0
2007-03-06 13:10:00,34.41,34.41,34.38,34.38,105900.0,20.8999,20.8999,20.8816,20.8816,105900.0
2007-03-06 13:20:00,34.38,34.41,34.35,34.4,217600.0,20.8816,20.8999,20.8634,20.8938,217600.0
2007-03-06 13:30:00,34.41,34.41,34.37,34.4,213600.0,20.8999,20.8999,20.8756,20.8938,213600.0
2007-03-06 13:40:00,34.39,34.49,34.39,34.48,237300.0,20.8877,20.9484,20.8877,20.9424,237300.0
2007-03-06 13:50:00,34.47,34.48,34.43,34.45,140900.0,20.9363,20.9424,20.912,20.9241,140900.0
2007-03-06 14:00:00,34.45,34.48,34.4,34.41,278600.0,20.9241,20.9424,20.8938,20.8999,278600.0
2007-03-06 14:10:00,34.4,34.42,34.38,34.42,268800.0,20.8938,20.9059,20.8816,20.9059,268800.0
2007-03-06 14:20:00,34.41,34.46,34.39,34.45,298000.0,20.8999,20.9302,20.8877,20.9241,298000.0
2007-03-06 14:30:00,34.46,34.46,34.41,34.46,170700.0,20.9302,20.9302,20.8999,20.9302,170700.0
2007-03-06 14:40:00,34.45,34.49,34.43,34.48,188400.0,20.9241,20.9484,20.912,20.9424,188400.0
2007-03-06 14:50:00,34.48,34.52,34.47,34.52,259000.0,20.9424,20.9667,20.9363,20.9667,259000.0
2007-03-06 15:00:00,34.52,34.56,34.49,34.56,243300.0,20.9667,20.991,20.9484,20.991,243300.0
2007-03-06 15:10:00,34.56,34.64,34.55,34.62,392200.0,20.991,21.0395,20.9849,21.0274,392200.0
2007-03-06 15:20:00,34.63,34.75,34.62,34.75,539200.0,21.0335,21.1064,21.0274,21.1064,539200.0
2007-03-06 15:30:00,34.74,34.74,34.65,34.66,609000.0,21.1003,21.1003,21.0456,21.0517,609000.0
2007-03-06 15:40:00,34.66,34.71,34.62,34.62,674800.0,21.0517,21.0821,21.0274,21.0274,674800.0
2007-03-06 15:50:00,34.62,34.67,34.62,34.67,691200.0,21.0274,21.0578,21.0274,21.0578,691200.0
2007-03-07 09:30:00,34.52,34.73,34.5,34.58,528600.0,20.9667,21.0942,20.9545,21.0031,528600.0
2007-03-07 09:40:00,34.57,34.65,34.55,34.58,521800.0,20.997,21.0456,20.9849,21.0031,521800.0
2007-03-07 09:50:00,34.59,34.59,34.52,34.53,213300.0,21.0092,21.0092,20.9667,20.9727,213300.0
2007-03-07 10:00:00,34.54,34.55,34.51,34.53,269400.0,20.9788,20.9849,20.9606,20.9727,269400.0
2007-03-07 10:10:00,34.54,34.54,34.5,34.52,152900.0,20.9788,20.9788,20.9545,20.9667,152900.0
2007-03-07 10:20:00,34.52,34.56,34.5,34.55,207700.0,20.9667,20.991,20.9545,20.9849,207700.0
2007-03-07 10:30:00,34.55,34.63,34.52,34.61,291700.0,20.9849,21.0335,20.9667,21.0213,291700.0
2007-03-07 10:40:00,34.62,34.66,34.55,34.57,422300.0,21.0274,21.0517,20.9849,20.997,422300.0
2007-03-07 10:50:00,34.57,34.62,34.56,34.56,340100.0,20.997,21.0274,20.991,20.991,340100.0
2007-03-07 11:00:00,34.57,34.57,34.5,34.52,553000.0,20.997,20.997,20.9545,20.9667,553000.0
2007-03-07 11:10:00,34.52,34.53,34.5,34.51,317700.0,20.9667,20.9727,20.9545,20.9606,317700.0
2007-03-07 11:20:00,34.51,34.51,34.5,34.5,173700.0,20.9606,20.9606,20.9545,20.9545,173700.0
2007-03-07 11:30:00,34.51,34.51,34.5,34.5,293600.0,20.9606,20.9606,20.9545,20.9545,293600.0
2007-03-07 11:40:00,34.5,34.53,34.5,34.5,159600.0,20.9545,20.9727,20.9545,20.9545,159600.0
2007-03-07 11:50:00,34.51,34.6,34.5,34.54,217900.0,20.9606,21.0153,20.9545,20.9788,217900.0
2007-03-07 12:00:00,34.51,34.6,34.51,34.6,137100.0,20.9606,21.0153,20.9606,21.0153,137100.0
2007-03-07 12:10:00,34.6,34.6,34.57,34.57,98000.0,21.0153,21.0153,20.997,20.997,98000.0
2007-03-07 12:20:00,34.57,34.58,34.52,34.57,155400.0,20.997,21.0031,20.9667,20.997,155400.0
2007-03-07 12:30:00,34.57,34.59,34.55,34.56,118800.0,20.997,21.0092,20.9849,20.991,118800.0
2007-03-07 12:40:00,34.55,34.61,34.55,34.61,188500.0,20.9849,21.0213,20.9849,21.0213,188500.0
2007-03-07 12:50:00,34.6,34.61,34.53,34.53,142000.0,21.0153,21.0213,20.9727,20.9727,142000.0
2007-03-07 13:00:00,34.53,34.56,34.52,34.56,204100.0,20.9727,20.991,20.9667,20.991,204100.0
2007-03-07 13:10:00,34.55,34.59,34.5,34.52,188100.0,20.9849,21.0092,20.9545,20.9667,188100.0
2007-03-07 13:20:00,34.51,34.54,34.49,34.49,139100.0,20.9606,20.9788,20.9484,20.9484,139100.0
2007-03-07 13:30:00,34.5,34.58,34.49,34.58,130400.0,20.9545,21.0031,20.9484,21.0031,130400.0
2007-03-07 13:40:00,34.58,34.61,34.55,34.6,139900.0,21.0031,21.0213,20.9849,21.0153,139900.0
2007-03-07 13:50:00,34.6,34.6,34.56,34.56,83500.0,21.0153,21.0153,20.991,20.991,83500.0
2007-03-07 14:00:00,34.56,34.57,34.49,34.53,288700.0,20.991,20.997,20.9484,20.9727,288700.0
2007-03-07 14:10:00,34.52,34.57,34.49,34.57,293000.0,20.9667,20.997,20.9484,20.997,293000.0
2007-03-07 14:20:00,34.56,34.59,34.49,34.49,101100.0,20.991,21.0092,20.9484,20.9484,101100.0
2007-03-07 14:30:00,34.5,34.55,34.49,34.5,169800.0,20.9545,20.9849,20.9484,20.9545,169800.0
2007-03-07 14:40:00,34.5,34.53,34.49,34.5,130700.0,20.9545,20.9727,20.9484,20.9545,130700.0
2007-03-07 14:50:00,34.51,34.53,34.49,34.5,276200.0,20.9606,20.9727,20.9484,20.9545,276200.0
2007-03-07 15:00:00,34.5,34.54,34.49,34.49,231800.0,20.9545,20.9788,20.9484,20.9484,231800.0
2007-03-07 15:10:00,34.49,34.5,34.49,34.5,156100.0,20.9484,20.9545,20.9484,20.9545,156100.0
2007-03-07 15:20:00,34.49,34.5,34.45,34.45,382100.0,20.9484,20.9545,20.9241,20.9241,382100.0
2007-03-07 15:30:00,34.45,34.51,34.42,34.49,572100.0,20.9241,20.9606,20.9059,20.9484,572100.0
2007-03-07 15:40:00,34.5,34.5,34.42,34.43,654300.0,20.9545,20.9545,20.9059,20.912,654300.0
2007-03-07 15:50:00,34.42,34.43,34.29,34.31,600700.0,20.9059,20.912,20.827,20.8391,600700.0
2007-03-08 09:30:00,34.62,34.7,34.58,34.7,369500.0,21.0274,21.076,21.0031,21.076,369500.0
2007-03-08 09:40:00,34.69,34.74,34.65,34.66,332600.0,21.0699,21.1003,21.0456,21.0517,332600.0
2007-03-08 09:50:00,34.65,34.74,34.62,34.68,245300.0,21.0456,21.1003,21.0274,21.0638,245300.0
2007-03-08 10:00:00,34.69,34.71,34.62,34.67,286100.0,21.0699,21.0821,21.0274,21.0578,286100.0
2007-03-08 10:10:00,34.67,34.7,34.64,34.7,155900.0,21.0578,21.076,21.0395,21.076,155900.0
2007-03-08 10:20:00,34.69,34.75,34.68,34.74,122000.0,21.0699,21.1064,21.0638,21.1003,122000.0
2007-03-08 10:30:00,34.74,34.78,34.73,34.77,178400.0,21.1003,21.1246,21.0942,21.1185,178400.0
2007-03-08 10:40:00,34.77,34.77,34.7,34.73,291800.0,21.1185,21.1185,21.076,21.0942,291800.0
2007-03-08 10:50:00,34.73,34.73,34.67,34.68,188200.0,21.0942,21.0942,21.0578,21.0638,188200.0
2007-03-08 11:00:00,34.69,34.7,34.64,34.65,423900.0,21.0699,21.076,21.0395,21.0456,423900.0
2007-03-08 11:10:00,34.64,34.65,34.58,34.61,264500.0,21.0395,21.0456,21.0031,21.0213,264500.0
2007-03-08 11:20:00,34.6,34.62,34.6,34.61,87200.0,21.0153,21.0274,21.0153,21.0213,87200.0
2007-03-08 11:30:00,34.62,34.65,34.6,34.63,106500.0,21.0274,21.0456,21.0153,21.0335,106500.0
2007-03-08 11:40:00,34.64,34.67,34.63,34.66,147200.0,21.0395,21.0578,21.0335,21.0517,147200.0
2007-03-08 11:50:00,34.66,34.67,34.63,34.64,189100.0,21.0517,21.0578,21.0335,21.0395,189100.0
2007-03-08 12:00:00,34.63,34.67,34.63,34.65,129700.0,21.0335,21.0578,21.0335,21.0456,129700.0
2007-03-08 12:10:00,34.65,34.66,34.62,34.65,173200.0,21.0456,21.0517,21.0274,21.0456,173200.0
2007-03-08 12:20:00,34.65,34.66,34.65,34.66,91300.0,21.0456,21.0517,21.0456,21.0517,91300.0
2007-03-08 12:30:00,34.65,34.66,34.63,34.65,240300.0,21.0456,21.0517,21.0335,21.0456,240300.0
2007-03-08 12:40:00,34.65,34.65,34.61,34.62,134100.0,21.0456,21.0456,21.0213,21.0274,134100.0
2007-03-08 12:50:00,34.61,34.62,34.6,34.6,67600.0,21.0213,21.0274,21.0153,21.0153,67600.0
2007-03-08 13:00:00,34.6,34.63,34.6,34.6,146600.0,21.0153,21.0335,21.0153,21.0153,146600.0
2007-03-08 13:10:00,34.6,34.62,34.6,34.6,110800.0,21.0153,21.0274,21.0153,21.0153,110800.0
2007-03-08 13:20:00,34.6,34.61,34.58,34.59,353600.0,21.0153,21.0213,21.0031,21.0092,353600.0
2007-03-08 13:30:00,34.58,34.59,34.55,34.58,210200.0,21.0031,21.0092,20.9849,21.0031,210200.0
2007-03-08 13:40:00,34.57,34.59,34.55,34.57,281800.0,20.997,21.0092,20.9849,20.997,281800.0
2007-03-08 13:50:00,34.56,34.59,34.55,34.58,328300.0,20.991,21.0092,20.9849,21.0031,328300.0
2007-03-08 14:00:00,34.58,34.59,34.54,34.56,170500.0,21.0031,21.0092,20.9788,20.991,170500.0
2007-03-08 14:10:00,34.56,34.57,34.49,34.52,294700.0,20.991,20.997,20.9484,20.9667,294700.0
2007-03-08 14:20:00,34.52,34.57,34.49,34.5,296700.0,20.9667,20.997,20.9484,20.9545,296700.0
2007-03-08 14:30:00,34.5,34.52,34.49,34.5,559600.0,20.9545,20.9667,20.9484,20.9545,559600.0
2007-03-08 14:40:00,34.5,34.57,34.48,34.56,248400.0,20.9545,20.997,20.9424,20.991,248400.0
2007-03-08 14:50:00,34.56,34.59,34.54,34.56,121800.0,20.991,21.0092,20.9788,20.991,121800.0
2007-03-08 15:00:00,34.56,34.58,34.54,34.55,139900.0,20.991,21.0031,20.9788,20.9849,139900.0
2007-03-08 15:10:00,34.54,34.58,34.54,34.55,130600.0,20.9788,21.0031,20.9788,20.9849,130600.0
2007-03-08 15:20:00,34.54,34.55,34.53,34.55,116800.0,20.9788,20.9849,20.9727,20.9849,116800.0
2007-03-08 15:30:00,34.55,34.56,34.5,34.5,229400.0,20.9849,20.991,20.9545,20.9545,229400.0
2007-03-08 15:40:00,34.51,34.54,34.49,34.5,473500.0,20.9606,20.9788,20.9484,20.9545,473500.0
2007-03-08 15:50:00,34.5,34.55,34.45,34.51,637300.0,20.9545,20.9849,20.9241,20.9606,637300.0
2007-03-09 09:30:00,34.78,34.81,34.68,34.78,442900.0,21.1246,21.1428,21.0638,21.1246,442900.0
2007-03-09 09:40:00,34.78,34.84,34.74,34.83,367300.0,21.1246,21.161,21.1003,21.155,367300.0
2007-03-09 09:50:00,34.84,34.84,34.74,34.74,334000.0,21.161,21.161,21.1003,21.1003,334000.0
2007-03-09 10:00:00,34.74,34.75,34.65,34.66,408000.0,21.1003,21.1064,21.0456,21.0517,408000.0
2007-03-09 10:10:00,34.66,34.71,34.6,34.63,372700.0,21.0517,21.0821,21.0153,21.0335,372700.0
2007-03-09 10:20:00,34.63,34.69,34.61,34.68,244800.0,21.0335,21.0699,21.0213,21.0638,244800.0
2007-03-09 10:30:00,34.68,34.68,34.64,34.67,253700.0,21.0638,21.0638,21.0395,21.0578,253700.0
2007-03-09 10:40:00,34.68,34.81,34.66,34.68,191300.0,21.0638,21.1428,21.0517,21.0638,191300.0
2007-03-09 10:50:00,34.69,34.81,34.69,34.77,252500.0,21.0699,21.1428,21.0699,21.1185,252500.0
2007-03-09 11:00:00,34.76,34.8,34.72,34.73,652000.0,21.1124,21.1367,21.0881,21.0942,652000.0
2007-03-09 11:10:00,34.74,34.77,34.71,34.71,239500.0,21.1003,21.1185,21.0821,21.0821,239500.0
2007-03-09 11:20:00,34.71,34.72,34.66,34.66,199900.0,21.0821,21.0881,21.0517,21.0517,199900.0
2007-03-09 11:30:00,34.67,34.72,34.65,34.7,325200.0,21.0578,21.0881,21.0456,21.076,325200.0
2007-03-09 11:40:00,34.7,34.7,34.65,34.67,206000.0,21.076,21.076,21.0456,21.0578,206000.0
2007-03-09 11:50:00,34.67,34.67,34.63,34.64,149000.0,21.0578,21.0578,21.0335,21.0395,149000.0
2007-03-09 12:00:00,34.65,34.67,34.64,34.67,131400.0,21.0456,21.0578,21.0395,21.0578,131400.0
2007-03-09 12:10:00,34.67,34.7,34.62,34.67,245800.0,21.0578,21.076,21.0274,21.0578,245800.0
2007-03-09 12:20:00,34.67,34.72,34.65,34.7,155800.0,21.0578,21.0881,21.0456,21.076,155800.0
2007-03-09 12:30:00,34.71,34.72,34.69,34.72,163900.0,21.0821,21.0881,21.0699,21.0881,163900.0
2007-03-09 12:40:00,34.72,34.72,34.63,34.66,148100.0,21.0881,21.0881,21.0335,21.0517,148100.0
2007-03-09 12:50:00,34.66,34.68,34.64,34.64,178800.0,21.0517,21.0638,21.0395,21.0395,178800.0
2007-03-09 13:00:00,34.65,34.71,34.64,34.68,144000.0,21.0456,21.0821,21.0395,21.0638,144000.0
2007-03-09 13:10:00,34.69,34.69,34.62,34.64,235700.0,21.0699,21.0699,21.0274,21.0395,235700.0
2007-03-09 13:20:00,34.63,34.68,34.63,34.66,191900.0,21.0335,21.0638,21.0335,21.0517,191900.0
2007-03-09 13:30:00,34.66,34.69,34.62,34.63,168400.0,21.0517,21.0699,21.0274,21.0335,168400.0
2007-03-09 13:40:00,34.63,34.66,34.63,34.66,112300.0,21.0335,21.0517,21.0335,21.0517,112300.0
2007-03-09 13:50:00,34.65,34.66,34.58,34.59,263800.0,21.0456,21.0517,21.0031,21.0092,263800.0
2007-03-09 14:00:00,34.58,34.62,34.54,34.61,354400.0,21.0031,21.0274,20.9788,21.0213,354400.0
2007-03-09 14:10:00,34.61,34.64,34.58,34.59,153600.0,21.0213,21.0395,21.0031,21.0092,153600.0
2007-03-09 14:20:00,34.58,34.61,34.53,34.56,297800.0,21.0031,21.0213,20.9727,20.991,297800.0
2007-03-09 14:30:00,34.56,34.62,34.51,34.59,280900.0,20.991,21.0274,20.9606,21.0092,280900.0
2007-03-09 14:40:00,34.6,34.62,34.55,34.59,175100.0,21.0153,21.0274,20.9849,21.0092,175100.0
2007-03-09 14:50:00,34.59,34.61,34.54,34.59,156800.0,21.0092,21.0213,20.9788,21.0092,156800.0
2007-03-09 15:00:00,34.59,34.62,34.54,34.58,205500.0,21.0092,21.0274,20.9788,21.0031,205500.0
2007-03-09 15:10:00,34.58,34.61,34.55,34.58,189200.0,21.0031,21.0213,20.9849,21.0031,189200.0
2007-03-09 15:20:00,34.58,34.61,34.56,34.56,151400.0,21.0031,21.0213,20.991,20.991,151400.0
2007-03-09 15:30:00,34.56,34.57,34.51,34.53,354400.0,20.991,20.997,20.9606,20.9727,354400.0
2007-03-09 15:40:00,34.54,34.57,34.51,34.56,669200.0,20.9788,20.997,20.9606,20.991,669200.0
2007-03-09 15:50:00,34.56,34.57,34.48,34.5,633000.0,20.991,20.997,20.9424,20.9545,633000.0
2007-03-12 09:30:00,34.21,34.52,34.02,34.45,665500.0,20.7784,20.9667,20.663,20.9241,665500.0
2007-03-12 09:40:00,34.45,34.51,34.43,34.5,409600.0,20.9241,20.9606,20.912,20.9545,409600.0
2007-03-12 09:50:00,34.51,34.51,34.46,34.51,525600.0,20.9606,20.9606,20.9302,20.9606,525600.0
2007-03-12 10:00:00,34.5,34.52,34.47,34.5,231500.0,20.9545,20.9667,20.9363,20.9545,231500.0
2007-03-12 10:10:00,34.49,34.54,34.49,34.51,509100.0,20.9484,20.9788,20.9484,20.9606,509100.0
2007-03-12 10:20:00,34.51,34.51,34.49,34.5,277200.0,20.9606,20.9606,20.9484,20.9545,277200.0
2007-03-12 10:30:00,34.51,34.51,34.45,34.5,142800.0,20.9606,20.9606,20.9241,20.9545,142800.0
2007-03-12 10:40:00,34.51,34.51,34.45,34.46,163900.0,20.9606,20.9606,20.9241,20.9302,163900.0
2007-03-12 10:50:00,34.47,34.47,34.45,34.46,203600.0,20.9363,20.9363,20.9241,20.9302,203600.0
2007-03-12 11:00:00,34.46,34.46,34.45,34.46,70700.0,20.9302,20.9302,20.9241,20.9302,70700.0
2007-03-12 11:10:00,34.46,34.5,34.45,34.49,199900.0,20.9302,20.9545,20.9241,20.9484,199900.0
2007-03-12 11:20:00,34.5,34.5,34.48,34.48,108600.0,20.9545,20.9545,20.9424,20.9424,108600.0
2007-03-12 11:30:00,34.48,34.51,34.48,34.51,99200.0,20.9424,20.9606,20.9424,20.9606,99200.0
2007-03-12 11:40:00,34.5,34.52,34.49,34.51,168600.0,20.9545,20.9667,20.9484,20.9606,168600.0
2007-03-12 11:50:00,34.5,34.51,34.5,34.51,93800.0,20.9545,20.9606,20.9545,20.9606,93800.0
2007-03-12 12:00:00,34.5,34.51,34.49,34.51,256400.0,20.9545,20.9606,20.9484,20.9606,256400.0
2007-03-12 12:10:00,34.5,34.52,34.48,34.48,155400.0,20.9545,20.9667,20.9424,20.9424,155400.0
2007-03-12 12:20:00,34.49,34.5,34.47,34.48,138700.0,20.9484,20.9545,20.9363,20.9424,138700.0
2007-03-12 12:30:00,34.47,34.49,34.47,34.48,97000.0,20.9363,20.9484,20.9363,20.9424,97000.0
2007-03-12 12:40:00,34.49,34.49,34.48,34.49,106000.0,20.9484,20.9484,20.9424,20.9484,106000.0
2007-03-12 12:50:00,34.49,34.51,34.49,34.51,68900.0,20.9484,20.9606,20.9484,20.9606,68900.0
2007-03-12 13:00:00,34.52,34.53,34.49,34.49,104300.0,20.9667,20.9727,20.9484,20.9484,104300.0
2007-03-12 13:10:00,34.5,34.51,34.49,34.49,35500.0,20.9545,20.9606,20.9484,20.9484,35500.0
2007-03-12 13:20:00,34.5,34.5,34.48,34.49,63000.0,20.9545,20.9545,20.9424,20.9484,63000.0
2007-03-12 13:30:00,34.48,34.5,34.48,34.49,74400.0,20.9424,20.9545,20.9424,20.9484,74400.0
2007-03-12 13:40:00,34.48,34.5,34.48,34.49,132100.0,20.9424,20.9545,20.9424,20.9484,132100.0
2007-03-12 13:50:00,34.49,34.5,34.48,34.5,75800.0,20.9484,20.9545,20.9424,20.9545,75800.0
2007-03-12 14:00:00,34.5,34.5,34.49,34.49,46000.0,20.9545,20.9545,20.9484,20.9484,46000.0
2007-03-12 14:10:00,34.49,34.51,34.49,34.5,177600.0,20.9484,20.9606,20.9484,20.9545,177600.0
2007-03-12 14:20:00,34.5,34.51,34.49,34.5,162000.0,20.9545,20.9606,20.9484,20.9545,162000.0
2007-03-12 14:30:00,34.5,34.52,34.49,34.51,359700.0,20.9545,20.9667,20.9484,20.9606,359700.0
2007-03-12 14:40:00,34.51,34.54,34.5,34.51,200500.0,20.9606,20.9788,20.9545,20.9606,200500.0
2007-03-12 14:50:00,34.51,34.52,34.51,34.51,72400.0,20.9606,20.9667,20.9606,20.9606,72400.0
2007-03-12 15:00:00,34.51,34.54,34.51,34.54,130200.0,20.9606,20.9788,20.9606,20.9788,130200.0
2007-03-12 15:10:00,34.54,34.54,34.5,34.5,200900.0,20.9788,20.9788,20.9545,20.9545,200900.0
2007-03-12 15:20:00,34.51,34.52,34.5,34.51,175400.0,20.9606,20.9667,20.9545,20.9606,175400.0
2007-03-12 15:30:00,34.51,34.54,34.49,34.49,415900.0,20.9606,20.9788,20.9484,20.9484,415900.0
2007-03-12 15:40:00,34.49,34.52,34.49,34.52,140900.0,20.9484,20.9667,20.9484,20.9667,140900.0
2007-03-12 15:50:00,34.52,34.53,34.48,34.53,238900.0,20.9667,20.9727,20.9424,20.9727,238900.0
2007-03-13 09:30:00,34.26,34.28,34.23,34.25,779000.0,20.8087,20.8209,20.7905,20.8027,779000.0
2007-03-13 09:40:00,34.25,34.31,34.18,34.3,559700.0,20.8027,20.8391,20.7602,20.833,559700.0
2007-03-13 09:50:00,34.31,34.41,34.3,34.34,362400.0,20.8391,20.8999,20.833,20.8573,362400.0
2007-03-13 10:00:00,34.35,34.36,34.31,34.32,275700.0,20.8634,20.8695,20.8391,20.8452,275700.0
2007-03-13 10:10:00,34.33,34.37,34.32,34.35,287200.0,20.8513,20.8756,20.8452,20.8634,287200.0
2007-03-13 10:20:00,34.36,34.41,34.35,34.4,216300.0,20.8695,20.8999,20.8634,20.8938,216300.0
2007-03-13 10:30:00,34.41,34.44,34.35,34.37,317200.0,20.8999,20.9181,20.8634,20.8756,317200.0
2007-03-13 10:40:00,34.36,34.41,34.36,34.4,224700.0,20.8695,20.8999,20.8695,20.8938,224700.0
2007-03-13 10:50:00,34.41,34.41,34.39,34.4,204600.0,20.8999,20.8999,20.8877,20.8938,204600.0
2007-03-13 11:00:00,34.4,34.4,34.37,34.39,427000.0,20.8938,20.8938,20.8756,20.8877,427000.0
2007-03-13 11:10:00,34.39,34.39,34.3,34.3,198100.0,20.8877,20.8877,20.833,20.833,198100.0
2007-03-13 11:20:00,34.3,34.31,34.28,34.29,175200.0,20.833,20.8391,20.8209,20.827,175200.0
2007-03-13 11:30:00,34.29,34.31,34.28,34.31,254700.0,20.827,20.8391,20.8209,20.8391,254700.0
2007-03-13 11:40:00,34.31,34.32,34.29,34.31,259900.0,20.8391,20.8452,20.827,20.8391,259900.0
2007-03-13 11:50:00,34.3,34.31,34.28,34.29,105800.0,20.833,20.8391,20.8209,20.827,105800.0
2007-03-13 12:00:00,34.28,34.29,34.23,34.23,380100.0,20.8209,20.827,20.7905,20.7905,380100.0
2007-03-13 12:10:00,34.23,34.24,34.19,34.19,502900.0,20.7905,20.7966,20.7662,20.7662,502900.0
2007-03-13 12:20:00,34.19,34.2,34.14,34.14,608300.0,20.7662,20.7723,20.7359,20.7359,608300.0
2007-03-13 12:30:00,34.14,34.15,34.01,34.05,571600.0,20.7359,20.7419,20.6569,20.6812,571600.0
2007-03-13 12:40:00,34.06,34.06,34.0,34.02,389900.0,20.6873,20.6873,20.6508,20.663,389900.0
2007-03-13 12:50:00,34.02,34.02,33.91,33.91,788900.0,20.663,20.663,20.5962,20.5962,788900.0
2007-03-13 13:00:00,33.91,34.01,33.91,34.01,622700.0,20.5962,20.6569,20.5962,20.6569,622700.0
2007-03-13 13:10:00,34.01,34.03,33.98,33.99,351100.0,20.6569,20.669,20.6387,20.6448,351100.0
2007-03-13 13:20:00,33.98,33.99,33.9,33.9,416900.0,20.6387,20.6448,20.5901,20.5901,416900.0
2007-03-13 13:30:00,33.9,33.91,33.85,33.88,392700.0,20.5901,20.5962,20.5597,20.5779,392700.0
2007-03-13 13:40:00,33.88,33.9,33.85,33.85,600100.0,20.5779,20.5901,20.5597,20.5597,600100.0
2007-03-13 13:50:00,33.85,33.91,33.85,33.89,445200.0,20.5597,20.5962,20.5597,20.584,445200.0
2007-03-13 14:00:00,33.89,33.94,33.75,33.75,708900.0,20.584,20.6144,20.499,20.499,708900.0
2007-03-13 14:10:00,33.75,33.75,33.62,33.7,717400.0,20.499,20.499,20.42,20.4686,717400.0
2007-03-13 14:20:00,33.7,33.7,33.62,33.66,416000.0,20.4686,20.4686,20.42,20.4443,416000.0
2007-03-13 14:30:00,33.65,33.7,33.65,33.65,491800.0,20.4382,20.4686,20.4382,20.4382,491800.0
2007-03-13 14:40:00,33.66,33.77,33.64,33.74,705100.0,20.4443,20.5111,20.4322,20.4929,705100.0
2007-03-13 14:50:00,33.74,33.76,33.68,33.69,680300.0,20.4929,20.5051,20.4565,20.4625,680300.0
2007-03-13 15:00:00,33.69,33.75,33.59,33.68,749100.0,20.4625,20.499,20.4018,20.4565,749100.0
2007-03-13 15:10:00,33.68,33.68,33.55,33.6,672900.0,20.4565,20.4565,20.3775,20.4079,672900.0
2007-03-13 15:20:00,33.6,33.7,33.52,33.65,1072500.0,20.4079,20.4686,20.3593,20.4382,1072500.0
2007-03-13 15:30:00,33.64,33.65,33.57,33.65,781900.0,20.4322,20.4382,20.3897,20.4382,781900.0
2007-03-13 15:40:00,33.64,33.65,33.5,33.5,1242000.0,20.4322,20.4382,20.3471,20.3471,1242000.0
2007-03-13 15:50:00,33.5,33.53,33.42,33.48,1953900.0,20.3471,20.3654,20.2985,20.335,1953900.0
2007-03-14 09:30:00,33.48,33.84,33.46,33.84,1418000.0,20.335,20.5536,20.3228,20.5536,1418000.0
2007-03-14 09:40:00,33.84,33.88,33.59,33.6,1127900.0,20.5536,20.5779,20.4018,20.4079,1127900.0
2007-03-14 09:50:00,33.59,33.65,33.55,33.59,1049800.0,20.4018,20.4382,20.3775,20.4018,1049800.0
2007-03-14 10:00:00,33.59,33.62,33.49,33.53,1013400.0,20.4018,20.42,20.3411,20.3654,1013400.0
2007-03-14 10:10:00,33.53,33.62,33.52,33.54,651900.0,20.3654,20.42,20.3593,20.3714,651900.0
2007-03-14 10:20:00,33.54,33.55,33.45,33.46,620700.0,20.3714,20.3775,20.3168,20.3228,620700.0
2007-03-14 10:30:00,33.46,33.61,33.45,33.57,884200.0,20.3228,20.414,20.3168,20.3897,884200.0
2007-03-14 10:40:00,33.57,33.6,33.5,33.52,405900.0,20.3897,20.4079,20.3471,20.3593,405900.0
2007-03-14 10:50:00,33.52,33.56,33.5,33.5,547200.0,20.3593,20.3836,20.3471,20.3471,547200.0
2007-03-14 11:00:00,33.5,33.51,33.45,33.5,499300.0,20.3471,20.3532,20.3168,20.3471,499300.0
2007-03-14 11:10:00,33.5,33.51,33.43,33.48,268800.0,20.3471,20.3532,20.3046,20.335,268800.0
2007-03-14 11:20:00,33.47,33.48,33.39,33.4,380000.0,20.3289,20.335,20.2803,20.2864,380000.0
2007-03-14 11:30:00,33.4,33.41,33.25,33.36,1056400.0,20.2864,20.2925,20.1953,20.2621,1056400.0
2007-03-14 11:40:00,33.36,33.41,33.34,33.38,489600.0,20.2621,20.2925,20.25,20.2743,489600.0
2007-03-14 11:50:00,33.38,33.4,33.31,33.32,178400.0,20.2743,20.2864,20.2317,20.2378,178400.0
2007-03-14 12:00:00,33.31,33.35,33.25,33.26,402600.0,20.2317,20.256,20.1953,20.2014,402600.0
2007-03-14 12:10:00,33.26,33.3,33.25,33.26,411600.0,20.2014,20.2257,20.1953,20.2014,411600.0
2007-03-14 12:20:00,33.26,33.26,33.02,33.06,863000.0,20.2014,20.2014,20.0556,20.0799,863000.0
2007-03-14 12:30:00,33.07,33.16,33.03,33.15,461500.0,20.086,20.1406,20.0617,20.1346,461500.0
2007-03-14 12:40:00,33.15,33.17,33.1,33.15,499200.0,20.1346,20.1467,20.1042,20.1346,499200.0
2007-03-14 12:50:00,33.14,33.15,33.01,33.02,478900.0,20.1285,20.1346,20.0495,20.0556,478900.0
2007-03-14 13:00:00,33.02,33.2,33.01,33.19,604500.0,20.0556,20.1649,20.0495,20.1589,604500.0
2007-03-14 13:10:00,33.2,33.32,33.17,33.25,589300.0,20.1649,20.2378,20.1467,20.1953,589300.0
2007-03-14 13:20:00,33.25,33.39,33.24,33.31,620300.0,20.1953,20.2803,20.1892,20.2317,620300.0
2007-03-14 13:30:00,33.31,33.37,33.15,33.33,607000.0,20.2317,20.2682,20.1346,20.2439,607000.0
2007-03-14 13:40:00,33.33,33.53,33.29,33.35,818300.0,20.2439,20.3654,20.2196,20.256,818300.0
2007-03-14 13:50:00,33.34,33.38,33.26,33.28,404600.0,20.25,20.2743,20.2014,20.2135,404600.0
2007-03-14 14:00:00,33.27,33.31,33.24,33.26,531900.0,20.2074,20.2317,20.1892,20.2014,531900.0
2007-03-14 14:10:00,33.27,33.41,33.25,33.41,299400.0,20.2074,20.2925,20.1953,20.2925,299400.0
2007-03-14 14:20:00,33.41,33.46,33.34,33.45,597500.0,20.2925,20.3228,20.25,20.3168,597500.0
2007-03-14 14:30:00,33.45,33.61,33.43,33.6,618000.0,20.3168,20.414,20.3046,20.4079,618000.0
2007-03-14 14:40:00,33.59,33.6,33.47,33.51,549700.0,20.4018,20.4079,20.3289,20.3532,549700.0
2007-03-14 14:50:00,33.5,33.55,33.45,33.5,552600.0,20.3471,20.3775,20.3168,20.3471,552600.0
2007-03-14 15:00:00,33.51,33.53,33.47,33.53,551500.0,20.3532,20.3654,20.3289,20.3654,551500.0
2007-03-14 15:10:00,33.53,33.6,33.49,33.58,692600.0,20.3654,20.4079,20.3411,20.3957,692600.0
2007-03-14 15:20:00,33.57,33.7,33.56,33.65,792300.0,20.3897,20.4686,20.3836,20.4382,792300.0
2007-03-14 15:30:00,33.66,33.66,33.52,33.61,656000.0,20.4443,20.4443,20.3593,20.414,656000.0
2007-03-14 15:40:00,33.61,33.65,33.54,33.56,904400.0,20.414,20.4382,20.3714,20.3836,904400.0
2007-03-14 15:50:00,33.56,33.65,33.54,33.65,1026200.0,20.3836,20.4382,20.3714,20.4382,1026200.0
2007-03-15 09:30:00,33.62,33.95,33.52,33.91,940000.0,20.42,20.6205,20.3593,20.5962,940000.0
2007-03-15 09:40:00,33.91,33.93,33.78,33.92,674200.0,20.5962,20.6083,20.5172,20.6022,674200.0
2007-03-15 09:50:00,33.92,34.32,33.91,34.31,822500.0,20.6022,20.8452,20.5962,20.8391,822500.0
2007-03-15 10:00:00,34.31,34.38,34.28,34.3,906700.0,20.8391,20.8816,20.8209,20.833,906700.0
2007-03-15 10:10:00,34.31,34.32,34.22,34.31,795300.0,20.8391,20.8452,20.7845,20.8391,795300.0
2007-03-15 10:20:00,34.31,34.37,34.29,34.34,546900.0,20.8391,20.8756,20.827,20.8573,546900.0
2007-03-15 10:30:00,34.35,34.51,34.31,34.51,713000.0,20.8634,20.9606,20.8391,20.9606,713000.0
2007-03-15 10:40:00,34.51,34.55,34.47,34.48,655800.0,20.9606,20.9849,20.9363,20.9424,655800.0
2007-03-15 10:50:00,34.48,34.49,34.4,34.43,447200.0,20.9424,20.9484,20.8938,20.912,447200.0
2007-03-15 11:00:00,34.43,34.45,34.4,34.41,367000.0,20.912,20.9241,20.8938,20.8999,367000.0
2007-03-15 11:10:00,34.4,34.41,34.37,34.37,264800.0,20.8938,20.8999,20.8756,20.8756,264800.0
2007-03-15 11:20:00,34.37,34.4,34.35,34.38,247400.0,20.8756,20.8938,20.8634,20.8816,247400.0
2007-03-15 11:30:00,34.39,34.45,34.35,34.35,225900.0,20.8877,20.9241,20.8634,20.8634,225900.0
2007-03-15 11:40:00,34.34,34.4,34.25,34.25,469800.0,20.8573,20.8938,20.8027,20.8027,469800.0
2007-03-15 11:50:00,34.25,34.3,34.13,34.2,584400.0,20.8027,20.833,20.7298,20.7723,584400.0
2007-03-15 12:00:00,34.2,34.35,34.18,34.3,345300.0,20.7723,20.8634,20.7602,20.833,345300.0
2007-03-15 12:10:00,34.3,34.36,34.28,34.33,173200.0,20.833,20.8695,20.8209,20.8513,173200.0
2007-03-15 12:20:00,34.34,34.34,34.32,34.34,145700.0,20.8573,20.8573,20.8452,20.8573,145700.0
2007-03-15 12:30:00,34.34,34.36,34.3,34.33,812500.0,20.8573,20.8695,20.833,20.8513,812500.0
2007-03-15 12:40:00,34.34,34.35,34.32,34.33,298400.0,20.8573,20.8634,20.8452,20.8513,298400.0
2007-03-15 12:50:00,34.32,34.32,34.26,34.27,290800.0,20.8452,20.8452,20.8087,20.8148,290800.0
2007-03-15 13:00:00,34.26,34.33,34.25,34.33,197800.0,20.8087,20.8513,20.8027,20.8513,197800.0
2007-03-15 13:10:00,34.32,34.32,34.25,34.25,132400.0,20.8452,20.8452,20.8027,20.8027,132400.0
2007-03-15 13:20:00,34.26,34.26,34.21,34.25,278500.0,20.8087,20.8087,20.7784,20.8027,278500.0
2007-03-15 13:30:00,34.24,34.25,34.04,34.05,488600.0,20.7966,20.8027,20.6751,20.6812,488600.0
2007-03-15 13:40:00,34.05,34.06,33.97,34.03,912500.0,20.6812,20.6873,20.6326,20.669,912500.0
2007-03-15 13:50:00,34.02,34.14,34.0,34.05,447400.0,20.663,20.7359,20.6508,20.6812,447400.0
2007-03-15 14:00:00,34.04,34.11,34.03,34.09,188100.0,20.6751,20.7176,20.669,20.7055,188100.0
2007-03-15 14:10:00,34.09,34.12,34.01,34.12,373900.0,20.7055,20.7237,20.6569,20.7237,373900.0
2007-03-15 14:20:00,34.11,34.15,34.07,34.11,444000.0,20.7176,20.7419,20.6933,20.7176,444000.0
2007-03-15 14:30:00,34.11,34.23,34.11,34.19,293500.0,20.7176,20.7905,20.7176,20.7662,293500.0
2007-03-15 14:40:00,34.19,34.25,34.19,34.19,268900.0,20.7662,20.8027,20.7662,20.7662,268900.0
2007-03-15 14:50:00,34.19,34.21,34.19,34.2,129000.0,20.7662,20.7784,20.7662,20.7723,129000.0
2007-03-15 15:00:00,34.19,34.21,34.19,34.19,324000.0,20.7662,20.7784,20.7662,20.7662,324000.0
2007-03-15 15:10:00,34.2,34.22,34.19,34.2,395000.0,20.7723,20.7845,20.7662,20.7723,395000.0
2007-03-15 15:20:00,34.2,34.2,34.14,34.15,333100.0,20.7723,20.7723,20.7359,20.7419,333100.0
2007-03-15 15:30:00,34.16,34.2,34.14,34.14,586600.0,20.748,20.7723,20.7359,20.7359,586600.0
2007-03-15 15:40:00,34.14,34.16,34.0,34.13,577100.0,20.7359,20.748,20.6508,20.7298,577100.0
2007-03-15 15:50:00,34.12,34.13,34.09,34.11,779400.0,20.7237,20.7298,20.7055,20.7176,779400.0
2007-03-16 09:30:00,34.13,34.46,34.13,34.21,6602800.0,20.7298,20.9302,20.7298,20.7784,6602800.0
2007-03-16 09:40:00,34.21,34.34,34.19,34.32,720500.0,20.7784,20.8573,20.7662,20.8452,720500.0
2007-03-16 09:50:00,34.32,34.49,34.31,34.47,658300.0,20.8452,20.9484,20.8391,20.9363,658300.0
2007-03-16 10:00:00,34.46,34.55,34.43,34.43,703600.0,20.9302,20.9849,20.912,20.912,703600.0
2007-03-16 10:10:00,34.44,34.44,34.4,34.4,187400.0,20.9181,20.9181,20.8938,20.8938,187400.0
2007-03-16 10:20:00,34.4,34.4,34.24,34.29,496400.0,20.8938,20.8938,20.7966,20.827,496400.0
2007-03-16 10:30:00,34.29,34.29,34.21,34.23,347600.0,20.827,20.827,20.7784,20.7905,347600.0
2007-03-16 10:40:00,34.23,34.26,34.21,34.25,225500.0,20.7905,20.8087,20.7784,20.8027,225500.0
2007-03-16 10:50:00,34.25,34.25,34.15,34.15,257400.0,20.8027,20.8027,20.7419,20.7419,257400.0
2007-03-16 11:00:00,34.15,34.22,34.13,34.2,321100.0,20.7419,20.7845,20.7298,20.7723,321100.0
2007-03-16 11:10:00,34.2,34.22,34.2,34.2,306000.0,20.7723,20.7845,20.7723,20.7723,306000.0
2007-03-16 11:20:00,34.2,34.21,34.07,34.12,313200.0,20.7723,20.7784,20.6933,20.7237,313200.0
2007-03-16 11:30:00,34.13,34.19,34.12,34.15,581500.0,20.7298,20.7662,20.7237,20.7419,581500.0
2007-03-16 11:40:00,34.16,34.18,34.14,34.14,176800.0,20.748,20.7602,20.7359,20.7359,176800.0
2007-03-16 11:50:00,34.14,34.14,34.1,34.1,205000.0,20.7359,20.7359,20.7116,20.7116,205000.0
2007-03-16 12:00:00,34.1,34.11,34.1,34.11,139700.0,20.7116,20.7176,20.7116,20.7176,139700.0
2007-03-16 12:10:00,34.11,34.11,34.08,34.11,318400.0,20.7176,20.7176,20.6994,20.7176,318400.0
2007-03-16 12:20:00,34.11,34.11,34.08,34.08,166600.0,20.7176,20.7176,20.6994,20.6994,166600.0
2007-03-16 12:30:00,34.09,34.09,34.04,34.08,170500.0,20.7055,20.7055,20.6751,20.6994,170500.0
2007-03-16 12:40:00,34.07,34.12,34.07,34.11,186500.0,20.6933,20.7237,20.6933,20.7176,186500.0
2007-03-16 12:50:00,34.11,34.11,34.1,34.11,91100.0,20.7176,20.7176,20.7116,20.7176,91100.0
2007-03-16 13:00:00,34.11,34.11,34.04,34.08,126700.0,20.7176,20.7176,20.6751,20.6994,126700.0
2007-03-16 13:10:00,34.07,34.16,34.07,34.16,146900.0,20.6933,20.748,20.6933,20.748,146900.0
2007-03-16 13:20:00,34.16,34.23,34.16,34.2,220800.0,20.748,20.7905,20.748,20.7723,220800.0
2007-03-16 13:30:00,34.2,34.29,34.19,34.2,384000.0,20.7723,20.827,20.7662,20.7723,384000.0
2007-03-16 13:40:00,34.2,34.2,34.18,34.19,244000.0,20.7723,20.7723,20.7602,20.7662,244000.0
2007-03-16 13:50:00,34.19,34.21,34.18,34.19,128100.0,20.7662,20.7784,20.7602,20.7662,128100.0
2007-03-16 14:00:00,34.19,34.2,34.12,34.15,279200.0,20.7662,20.7723,20.7237,20.7419,279200.0
2007-03-16 14:10:00,34.15,34.16,34.07,34.08,448400.0,20.7419,20.748,20.6933,20.6994,448400.0
2007-03-16 14:20:00,34.09,34.09,34.03,34.06,256500.0,20.7055,20.7055,20.669,20.6873,256500.0
2007-03-16 14:30:00,34.05,34.06,33.98,34.01,391900.0,20.6812,20.6873,20.6387,20.6569,391900.0
2007-03-16 14:40:00,34.0,34.04,33.91,34.03,457600.0,20.6508,20.6751,20.5962,20.669,457600.0
2007-03-16 14:50:00,34.03,34.04,33.97,33.99,168900.0,20.669,20.6751,20.6326,20.6448,168900.0
2007-03-16 15:00:00,33.99,33.99,33.94,33.95,194400.0,20.6448,20.6448,20.6144,20.6205,194400.0
2007-03-16 15:10:00,33.95,34.02,33.95,33.98,388200.0,20.6205,20.663,20.6205,20.6387,388200.0
2007-03-16 15:20:00,33.97,34.11,33.92,33.94,322200.0,20.6326,20.7176,20.6022,20.6144,322200.0
2007-03-16 15:30:00,33.95,33.99,33.91,33.98,714000.0,20.6205,20.6448,20.5962,20.6387,714000.0
2007-03-16 15:40:00,33.97,33.98,33.92,33.94,517800.0,20.6326,20.6387,20.6022,20.6144,517800.0
2007-03-16 15:50:00,33.93,33.96,33.92,33.92,784300.0,20.6083,20.6265,20.6022,20.6022,784300.0
2007-03-19 09:30:00,34.09,34.44,34.09,34.18,934100.0,20.7055,20.9181,20.7055,20.7602,934100.0
2007-03-19 09:40:00,34.18,34.22,34.15,34.16,313600.0,20.7602,20.7845,20.7419,20.748,313600.0
2007-03-19 09:50:00,34.16,34.17,34.12,34.12,220400.0,20.748,20.7541,20.7237,20.7237,220400.0
2007-03-19 10:00:00,34.13,34.22,34.12,34.17,528500.0,20.7298,20.7845,20.7237,20.7541,528500.0
2007-03-19 10:10:00,34.16,34.22,34.14,34.19,260900.0,20.748,20.7845,20.7359,20.7662,260900.0
2007-03-19 10:20:00,34.19,34.29,34.18,34.25,555600.0,20.7662,20.827,20.7602,20.8027,555600.0
2007-03-19 10:30:00,34.25,34.28,34.23,34.28,308400.0,20.8027,20.8209,20.7905,20.8209,308400.0
2007-03-19 10:40:00,34.28,34.3,34.24,34.24,276200.0,20.8209,20.833,20.7966,20.7966,276200.0
2007-03-19 10:50:00,34.24,34.33,34.24,34.28,504600.0,20.7966,20.8513,20.7966,20.8209,504600.0
2007-03-19 11:00:00,34.28,34.31,34.27,34.29,518000.0,20.8209,20.8391,20.8148,20.827,518000.0
2007-03-19 11:10:00,34.29,34.31,34.25,34.26,179600.0,20.827,20.8391,20.8027,20.8087,179600.0
2007-03-19 11:20:00,34.25,34.3,34.24,34.3,313700.0,20.8027,20.833,20.7966,20.833,313700.0
2007-03-19 11:30:00,34.3,34.3,34.25,34.29,371600.0,20.833,20.833,20.8027,20.827,371600.0
2007-03-19 11:40:00,34.29,34.3,34.26,34.27,169900.0,20.827,20.833,20.8087,20.8148,169900.0
2007-03-19 11:50:00,34.28,34.33,34.27,34.3,245700.0,20.8209,20.8513,20.8148,20.833,245700.0
2007-03-19 12:00:00,34.29,34.32,34.29,34.3,164200.0,20.827,20.8452,20.827,20.833,164200.0
2007-03-19 12:10:00,34.29,34.31,34.27,34.29,137400.0,20.827,20.8391,20.8148,20.827,137400.0
2007-03-19 12:20:00,34.29,34.3,34.21,34.22,136900.0,20.827,20.833,20.7784,20.7845,136900.0
2007-03-19 12:30:00,34.21,34.22,34.17,34.2,269400.0,20.7784,20.7845,20.7541,20.7723,269400.0
2007-03-19 12:40:00,34.2,34.24,34.19,34.21,102800.0,20.7723,20.7966,20.7662,20.7784,102800.0
2007-03-19 12:50:00,34.2,34.23,34.2,34.22,115900.0,20.7723,20.7905,20.7723,20.7845,115900.0
2007-03-19 13:00:00,34.21,34.24,34.2,34.24,109600.0,20.7784,20.7966,20.7723,20.7966,109600.0
2007-03-19 13:10:00,34.24,34.27,34.23,34.27,117600.0,20.7966,20.8148,20.7905,20.8148,117600.0
2007-03-19 13:20:00,34.26,34.27,34.23,34.24,137100.0,20.8087,20.8148,20.7905,20.7966,137100.0
2007-03-19 13:30:00,34.23,34.25,34.23,34.25,80200.0,20.7905,20.8027,20.7905,20.8027,80200.0
2007-03-19 13:40:00,34.25,34.26,34.24,34.25,149100.0,20.8027,20.8087,20.7966,20.8027,149100.0
2007-03-19 13:50:00,34.25,34.25,34.23,34.25,88100.0,20.8027,20.8027,20.7905,20.8027,88100.0
2007-03-19 14:00:00,34.24,34.25,34.2,34.21,148800.0,20.7966,20.8027,20.7723,20.7784,148800.0
2007-03-19 14:10:00,34.21,34.21,34.17,34.18,311100.0,20.7784,20.7784,20.7541,20.7602,311100.0
2007-03-19 14:20:00,34.18,34.18,34.17,34.17,132500.0,20.7602,20.7602,20.7541,20.7541,132500.0
2007-03-19 14:30:00,34.18,34.22,34.17,34.22,347800.0,20.7602,20.7845,20.7541,20.7845,347800.0
2007-03-19 14:40:00,34.22,34.22,34.19,34.2,178600.0,20.7845,20.7845,20.7662,20.7723,178600.0
2007-03-19 14:50:00,34.2,34.24,34.19,34.21,270400.0,20.7723,20.7966,20.7662,20.7784,270400.0
2007-03-19 15:00:00,34.22,34.24,34.19,34.19,291800.0,20.7845,20.7966,20.7662,20.7662,291800.0
2007-03-19 15:10:00,34.19,34.2,34.14,34.14,160700.0,20.7662,20.7723,20.7359,20.7359,160700.0
2007-03-19 15:20:00,34.14,34.2,34.13,34.2,495300.0,20.7359,20.7723,20.7298,20.7723,495300.0
2007-03-19 15:30:00,34.19,34.25,34.18,34.23,384200.0,20.7662,20.8027,20.7602,20.7905,384200.0
2007-03-19 15:40:00,34.24,34.26,34.22,34.24,576500.0,20.7966,20.8087,20.7845,20.7966,576500.0
2007-03-19 15:50:00,34.23,34.25,34.19,34.25,718300.0,20.7905,20.8027,20.7662,20.8027,718300.0
2007-03-20 09:30:00,34.25,34.27,34.2,34.23,331000.0,20.8027,20.8148,20.7723,20.7905,331000.0
2007-03-20 09:40:00,34.23,34.38,34.23,34.3,294700.0,20.7905,20.8816,20.7905,20.833,294700.0
2007-03-20 09:50:00,34.29,34.3,34.24,34.25,128300.0,20.827,20.833,20.7966,20.8027,128300.0
2007-03-20 10:00:00,34.24,34.3,34.2,34.25,434900.0,20.7966,20.833,20.7723,20.8027,434900.0
2007-03-20 10:10:00,34.26,34.31,34.22,34.24,212800.0,20.8087,20.8391,20.7845,20.7966,212800.0
2007-03-20 10:20:00,34.24,34.29,34.21,34.29,229300.0,20.7966,20.827,20.7784,20.827,229300.0
2007-03-20 10:30:00,34.29,34.31,34.25,34.27,204000.0,20.827,20.8391,20.8027,20.8148,204000.0
2007-03-20 10:40:00,34.27,34.33,34.27,34.31,141900.0,20.8148,20.8513,20.8148,20.8391,141900.0
2007-03-20 10:50:00,34.3,34.33,34.25,34.26,167500.0,20.833,20.8513,20.8027,20.8087,167500.0
2007-03-20 11:00:00,34.27,34.3,34.25,34.28,112500.0,20.8148,20.833,20.8027,20.8209,112500.0
2007-03-20 11:10:00,34.29,34.34,34.27,34.34,89200.0,20.827,20.8573,20.8148,20.8573,89200.0
2007-03-20 11:20:00,34.34,34.38,34.29,34.37,236500.0,20.8573,20.8816,20.827,20.8756,236500.0
2007-03-20 11:30:00,34.37,34.38,34.31,34.33,162800.0,20.8756,20.8816,20.8391,20.8513,162800.0
2007-03-20 11:40:00,34.33,34.4,34.33,34.38,116200.0,20.8513,20.8938,20.8513,20.8816,116200.0
2007-03-20 11:50:00,34.39,34.47,34.35,34.46,182400.0,20.8877,20.9363,20.8634,20.9302,182400.0
2007-03-20 12:00:00,34.46,34.49,34.44,34.48,159800.0,20.9302,20.9484,20.9181,20.9424,159800.0
2007-03-20 12:10:00,34.47,34.5,34.46,34.48,178300.0,20.9363,20.9545,20.9302,20.9424,178300.0
2007-03-20 12:20:00,34.49,34.6,34.47,34.6,319900.0,20.9484,21.0153,20.9363,21.0153,319900.0
2007-03-20 12:30:00,34.59,34.66,34.59,34.66,477700.0,21.0092,21.0517,21.0092,21.0517,477700.0
2007-03-20 12:40:00,34.66,34.66,34.6,34.62,178500.0,21.0517,21.0517,21.0153,21.0274,178500.0
2007-03-20 12:50:00,34.63,34.67,34.61,34.62,200700.0,21.0335,21.0578,21.0213,21.0274,200700.0
2007-03-20 13:00:00,34.62,34.64,34.54,34.61,265500.0,21.0274,21.0395,20.9788,21.0213,265500.0
2007-03-20 13:10:00,34.6,34.61,34.55,34.55,114500.0,21.0153,21.0213,20.9849,20.9849,114500.0
2007-03-20 13:20:00,34.55,34.55,34.5,34.51,136900.0,20.9849,20.9849,20.9545,20.9606,136900.0
2007-03-20 13:30:00,34.5,34.51,34.42,34.44,298100.0,20.9545,20.9606,20.9059,20.9181,298100.0
2007-03-20 13:40:00,34.44,34.49,34.43,34.48,184400.0,20.9181,20.9484,20.912,20.9424,184400.0
2007-03-20 13:50:00,34.48,34.49,34.4,34.44,249400.0,20.9424,20.9484,20.8938,20.9181,249400.0
2007-03-20 14:00:00,34.44,34.55,34.4,34.46,212100.0,20.9181,20.9849,20.8938,20.9302,212100.0
2007-03-20 14:10:00,34.45,34.49,34.43,34.44,69100.0,20.9241,20.9484,20.912,20.9181,69100.0
2007-03-20 14:20:00,34.44,34.47,34.43,34.46,110900.0,20.9181,20.9363,20.912,20.9302,110900.0
2007-03-20 14:30:00,34.46,34.47,34.4,34.42,151600.0,20.9302,20.9363,20.8938,20.9059,151600.0
2007-03-20 14:40:00,34.41,34.46,34.37,34.44,248300.0,20.8999,20.9302,20.8756,20.9181,248300.0
2007-03-20 14:50:00,34.44,34.46,34.4,34.4,159200.0,20.9181,20.9302,20.8938,20.8938,159200.0
2007-03-20 15:00:00,34.4,34.5,34.4,34.48,269700.0,20.8938,20.9545,20.8938,20.9424,269700.0
2007-03-20 15:10:00,34.48,34.53,34.46,34.51,171800.0,20.9424,20.9727,20.9302,20.9606,171800.0
2007-03-20 15:20:00,34.5,34.54,34.5,34.53,203100.0,20.9545,20.9788,20.9545,20.9727,203100.0
2007-03-20 15:30:00,34.52,34.57,34.35,34.55,323000.0,20.9667,20.997,20.8634,20.9849,323000.0
2007-03-20 15:40:00,34.55,34.62,34.54,34.61,688600.0,20.9849,21.0274,20.9788,21.0213,688600.0
2007-03-20 15:50:00,34.6,34.63,34.56,34.63,695700.0,21.0153,21.0335,20.991,21.0335,695700.0
2007-03-21 09:30:00,34.66,34.75,34.56,34.6,374900.0,21.0517,21.1064,20.991,21.0153,374900.0
2007-03-21 09:40:00,34.59,34.6,34.51,34.54,227600.0,21.0092,21.0153,20.9606,20.9788,227600.0
2007-03-21 09:50:00,34.55,34.59,34.51,34.55,128000.0,20.9849,21.0092,20.9606,20.9849,128000.0
2007-03-21 10:00:00,34.54,34.55,34.48,34.51,169900.0,20.9788,20.9849,20.9424,20.9606,169900.0
2007-03-21 10:10:00,34.51,34.56,34.49,34.53,180400.0,20.9606,20.991,20.9484,20.9727,180400.0
2007-03-21 10:20:00,34.54,34.56,34.49,34.56,165200.0,20.9788,20.991,20.9484,20.991,165200.0
2007-03-21 10:30:00,34.56,34.57,34.5,34.51,153700.0,20.991,20.997,20.9545,20.9606,153700.0
2007-03-21 10:40:00,34.52,34.52,34.49,34.5,184500.0,20.9667,20.9667,20.9484,20.9545,184500.0
2007-03-21 10:50:00,34.5,34.57,34.49,34.57,209800.0,20.9545,20.997,20.9484,20.997,209800.0
2007-03-21 11:00:00,34.57,34.57,34.49,34.5,199300.0,20.997,20.997,20.9484,20.9545,199300.0
2007-03-21 11:10:00,34.49,34.5,34.45,34.46,174700.0,20.9484,20.9545,20.9241,20.9302,174700.0
2007-03-21 11:20:00,34.46,34.47,34.42,34.44,129500.0,20.9302,20.9363,20.9059,20.9181,129500.0
2007-03-21 11:30:00,34.43,34.46,34.42,34.43,173700.0,20.912,20.9302,20.9059,20.912,173700.0
2007-03-21 11:40:00,34.43,34.44,34.43,34.43,134000.0,20.912,20.9181,20.912,20.912,134000.0
2007-03-21 11:50:00,34.44,34.55,34.4,34.4,158500.0,20.9181,20.9849,20.8938,20.8938,158500.0
2007-03-21 12:00:00,34.41,34.42,34.39,34.4,187200.0,20.8999,20.9059,20.8877,20.8938,187200.0
2007-03-21 12:10:00,34.39,34.4,34.35,34.36,161800.0,20.8877,20.8938,20.8634,20.8695,161800.0
2007-03-21 12:20:00,34.37,34.37,34.35,34.36,118800.0,20.8756,20.8756,20.8634,20.8695,118800.0
2007-03-21 12:30:00,34.35,34.38,34.33,34.37,211300.0,20.8634,20.8816,20.8513,20.8756,211300.0
2007-03-21 12:40:00,34.37,34.42,34.35,34.41,161600.0,20.8756,20.9059,20.8634,20.8999,161600.0
2007-03-21 12:50:00,34.41,34.42,34.41,34.41,84200.0,20.8999,20.9059,20.8999,20.8999,84200.0
2007-03-21 13:00:00,34.42,34.42,34.38,34.39,83500.0,20.9059,20.9059,20.8816,20.8877,83500.0
2007-03-21 13:10:00,34.4,34.4,34.38,34.39,86500.0,20.8938,20.8938,20.8816,20.8877,86500.0
2007-03-21 13:20:00,34.4,34.44,34.38,34.43,191200.0,20.8938,20.9181,20.8816,20.912,191200.0
2007-03-21 13:30:00,34.42,34.45,34.42,34.44,127500.0,20.9059,20.9241,20.9059,20.9181,127500.0
2007-03-21 13:40:00,34.45,34.48,34.44,34.46,214800.0,20.9241,20.9424,20.9181,20.9302,214800.0
2007-03-21 13:50:00,34.47,34.51,34.46,34.49,328600.0,20.9363,20.9606,20.9302,20.9484,328600.0
2007-03-21 14:00:00,34.49,34.55,34.49,34.55,118200.0,20.9484,20.9849,20.9484,20.9849,118200.0
2007-03-21 14:10:00,34.55,34.99,34.51,34.84,913100.0,20.9849,21.2521,20.9606,21.161,913100.0
2007-03-21 14:20:00,34.84,35.19,34.77,35.08,1537000.0,21.161,21.3736,21.1185,21.3068,1537000.0
2007-03-21 14:30:00,35.09,35.16,35.05,35.1,355900.0,21.3129,21.3554,21.2886,21.3189,355900.0
2007-03-21 14:40:00,35.09,35.36,35.08,35.3,901400.0,21.3129,21.4769,21.3068,21.4404,901400.0
2007-03-21 14:50:00,35.31,35.5,35.28,35.43,673900.0,21.4465,21.5619,21.4283,21.5194,673900.0
2007-03-21 15:00:00,35.43,35.56,35.37,35.4,791700.0,21.5194,21.5983,21.4829,21.5012,791700.0
2007-03-21 15:10:00,35.4,35.41,35.26,35.26,572400.0,21.5012,21.5072,21.4161,21.4161,572400.0
2007-03-21 15:20:00,35.25,35.28,35.21,35.25,857400.0,21.41,21.4283,21.3858,21.41,857400.0
2007-03-21 15:30:00,35.24,35.42,35.2,35.39,1290000.0,21.404,21.5133,21.3797,21.4951,1290000.0
2007-03-21 15:40:00,35.38,35.52,35.38,35.5,1118400.0,21.489,21.574,21.489,21.5619,1118400.0
2007-03-21 15:50:00,35.5,35.51,35.45,35.47,1596100.0,21.5619,21.568,21.5315,21.5437,1596100.0
2007-03-22 09:30:00,35.05,35.46,34.62,35.44,511100.0,21.2886,21.5376,21.0274,21.5255,511100.0
2007-03-22 09:40:00,35.44,35.49,35.41,35.49,606700.0,21.5255,21.5558,21.5072,21.5558,606700.0
2007-03-22 09:50:00,35.49,35.57,35.44,35.48,427200.0,21.5558,21.6044,21.5255,21.5497,427200.0
2007-03-22 10:00:00,35.47,35.53,35.41,35.45,353600.0,21.5437,21.5801,21.5072,21.5315,353600.0
2007-03-22 10:10:00,35.45,35.52,35.44,35.46,317400.0,21.5315,21.574,21.5255,21.5376,317400.0
2007-03-22 10:20:00,35.45,35.46,35.33,35.33,288600.0,21.5315,21.5376,21.4586,21.4586,288600.0
2007-03-22 10:30:00,35.34,35.35,35.23,35.31,346000.0,21.4647,21.4708,21.3979,21.4465,346000.0
2007-03-22 10:40:00,35.31,35.38,35.28,35.29,273000.0,21.4465,21.489,21.4283,21.4343,273000.0
2007-03-22 10:50:00,35.29,35.3,35.13,35.19,440200.0,21.4343,21.4404,21.3372,21.3736,440200.0
2007-03-22 11:00:00,35.19,35.21,35.13,35.16,269100.0,21.3736,21.3858,21.3372,21.3554,269100.0
2007-03-22 11:10:00,35.15,35.24,35.13,35.23,221600.0,21.3493,21.404,21.3372,21.3979,221600.0
2007-03-22 11:20:00,35.24,35.33,35.23,35.33,243100.0,21.404,21.4586,21.3979,21.4586,243100.0
2007-03-22 11:30:00,35.33,35.35,35.24,35.24,203300.0,21.4586,21.4708,21.404,21.404,203300.0
2007-03-22 11:40:00,35.25,35.25,35.17,35.17,320800.0,21.41,21.41,21.3615,21.3615,320800.0
2007-03-22 11:50:00,35.18,35.25,35.15,35.25,327700.0,21.3675,21.41,21.3493,21.41,327700.0
2007-03-22 12:00:00,35.24,35.28,35.2,35.28,118300.0,21.404,21.4283,21.3797,21.4283,118300.0
2007-03-22 12:10:00,35.28,35.34,35.27,35.3,212800.0,21.4283,21.4647,21.4222,21.4404,212800.0
2007-03-22 12:20:00,35.31,35.31,35.27,35.28,67500.0,21.4465,21.4465,21.4222,21.4283,67500.0
2007-03-22 12:30:00,35.27,35.34,35.27,35.3,251000.0,21.4222,21.4647,21.4222,21.4404,251000.0
2007-03-22 12:40:00,35.3,35.33,35.27,35.28,167000.0,21.4404,21.4586,21.4222,21.4283,167000.0
2007-03-22 12:50:00,35.27,35.28,35.16,35.16,140900.0,21.4222,21.4283,21.3554,21.3554,140900.0
2007-03-22 13:00:00,35.16,35.17,35.12,35.12,200400.0,21.3554,21.3615,21.3311,21.3311,200400.0
2007-03-22 13:10:00,35.13,35.15,35.1,35.13,168000.0,21.3372,21.3493,21.3189,21.3372,168000.0
2007-03-22 13:20:00,35.12,35.18,35.11,35.14,167300.0,21.3311,21.3675,21.325,21.3432,167300.0
2007-03-22 13:30:00,35.14,35.14,35.08,35.08,177300.0,21.3432,21.3432,21.3068,21.3068,177300.0
2007-03-22 13:40:00,35.09,35.14,35.08,35.09,237800.0,21.3129,21.3432,21.3068,21.3129,237800.0
2007-03-22 13:50:00,35.08,35.12,35.08,35.12,110100.0,21.3068,21.3311,21.3068,21.3311,110100.0
2007-03-22 14:00:00,35.11,35.15,35.08,35.09,316800.0,21.325,21.3493,21.3068,21.3129,316800.0
2007-03-22 14:10:00,35.08,35.1,35.03,35.04,1019400.0,21.3068,21.3189,21.2764,21.2825,1019400.0
2007-03-22 14:20:00,35.03,35.06,35.02,35.05,480300.0,21.2764,21.2946,21.2704,21.2886,480300.0
2007-03-22 14:30:00,35.05,35.05,35.0,35.01,261300.0,21.2886,21.2886,21.2582,21.2643,261300.0
2007-03-22 14:40:00,35.01,35.04,34.97,35.04,468500.0,21.2643,21.2825,21.24,21.2825,468500.0
2007-03-22 14:50:00,35.04,35.06,34.99,35.01,355700.0,21.2825,21.2946,21.2521,21.2643,355700.0
2007-03-22 15:00:00,35.0,35.01,34.97,34.98,197700.0,21.2582,21.2643,21.24,21.2461,197700.0
2007-03-22 15:10:00,34.97,34.98,34.9,34.91,343800.0,21.24,21.2461,21.1975,21.2035,343800.0
2007-03-22 15:20:00,34.9,34.92,34.85,34.87,495900.0,21.1975,21.2096,21.1671,21.1792,495900.0
2007-03-22 15:30:00,34.87,34.97,34.86,34.91,576000.0,21.1792,21.24,21.1732,21.2035,576000.0
2007-03-22 15:40:00,34.91,34.92,34.89,34.9,421900.0,21.2035,21.2096,21.1914,21.1975,421900.0
2007-03-22 15:50:00,34.9,34.99,34.89,34.98,651800.0,21.1975,21.2521,21.1914,21.2461,651800.0
2007-03-23 09:30:00,35.02,35.15,34.81,34.85,357500.0,21.2704,21.3493,21.1428,21.1671,357500.0
2007-03-23 09:40:00,34.85,34.93,34.81,34.92,261100.0,21.1671,21.2157,21.1428,21.2096,261100.0
2007-03-23 09:50:00,34.92,34.96,34.86,34.92,246600.0,21.2096,21.2339,21.1732,21.2096,246600.0
2007-03-23 10:00:00,34.92,35.17,34.92,35.01,460900.0,21.2096,21.3615,21.2096,21.2643,460900.0
2007-03-23 10:10:00,35.0,35.01,34.96,34.98,295800.0,21.2582,21.2643,21.2339,21.2461,295800.0
2007-03-23 10:20:00,34.99,35.04,34.92,35.01,383600.0,21.2521,21.2825,21.2096,21.2643,383600.0
2007-03-23 10:30:00,35.0,35.01,34.93,34.97,158700.0,21.2582,21.2643,21.2157,21.24,158700.0
2007-03-23 10:40:00,34.97,34.97,34.88,34.88,162100.0,21.24,21.24,21.1853,21.1853,162100.0
2007-03-23 10:50:00,34.89,34.96,34.88,34.95,159300.0,21.1914,21.2339,21.1853,21.2278,159300.0
2007-03-23 11:00:00,34.94,34.96,34.89,34.9,258700.0,21.2218,21.2339,21.1914,21.1975,258700.0
2007-03-23 11:10:00,34.91,34.99,34.9,34.96,219600.0,21.2035,21.2521,21.1975,21.2339,219600.0
2007-03-23 11:20:00,34.96,35.0,34.91,34.93,264600.0,21.2339,21.2582,21.2035,21.2157,264600.0
2007-03-23 11:30:00,34.93,34.99,34.9,34.98,211500.0,21.2157,21.2521,21.1975,21.2461,211500.0
2007-03-23 11:40:00,34.98,34.99,34.9,34.96,173700.0,21.2461,21.2521,21.1975,21.2339,173700.0
2007-03-23 11:50:00,34.95,34.96,34.92,34.94,111100.0,21.2278,21.2339,21.2096,21.2218,111100.0
2007-03-23 12:00:00,34.95,34.98,34.93,34.97,254300.0,21.2278,21.2461,21.2157,21.24,254300.0
2007-03-23 12:10:00,34.97,35.02,34.91,34.94,331400.0,21.24,21.2704,21.2035,21.2218,331400.0
2007-03-23 12:20:00,34.94,34.98,34.92,34.95,128600.0,21.2218,21.2461,21.2096,21.2278,128600.0
2007-03-23 12:30:00,34.95,35.01,34.91,34.94,226400.0,21.2278,21.2643,21.2035,21.2218,226400.0
2007-03-23 12:40:00,34.94,34.95,34.9,34.93,164300.0,21.2218,21.2278,21.1975,21.2157,164300.0
2007-03-23 12:50:00,34.92,34.96,34.87,34.9,305600.0,21.2096,21.2339,21.1792,21.1975,305600.0
2007-03-23 13:00:00,34.9,34.93,34.9,34.92,153500.0,21.1975,21.2157,21.1975,21.2096,153500.0
2007-03-23 13:10:00,34.92,34.93,34.85,34.91,209300.0,21.2096,21.2157,21.1671,21.2035,209300.0
2007-03-23 13:20:00,34.91,34.92,34.9,34.91,136900.0,21.2035,21.2096,21.1975,21.2035,136900.0
2007-03-23 13:30:00,34.91,34.94,34.89,34.94,219900.0,21.2035,21.2218,21.1914,21.2218,219900.0
2007-03-23 13:40:00,34.94,34.98,34.94,34.98,318600.0,21.2218,21.2461,21.2218,21.2461,318600.0
2007-03-23 13:50:00,34.98,34.98,34.96,34.97,124500.0,21.2461,21.2461,21.2339,21.24,124500.0
2007-03-23 14:00:00,34.98,34.99,34.91,34.92,249800.0,21.2461,21.2521,21.2035,21.2096,249800.0
2007-03-23 14:10:00,34.91,34.93,34.86,34.86,187700.0,21.2035,21.2157,21.1732,21.1732,187700.0
2007-03-23 14:20:00,34.86,34.93,34.81,34.92,206700.0,21.1732,21.2157,21.1428,21.2096,206700.0
2007-03-23 14:30:00,34.91,34.96,34.89,34.91,137300.0,21.2035,21.2339,21.1914,21.2035,137300.0
2007-03-23 14:40:00,34.91,34.96,34.9,34.95,134200.0,21.2035,21.2339,21.1975,21.2278,134200.0
2007-03-23 14:50:00,34.95,34.98,34.92,34.98,136900.0,21.2278,21.2461,21.2096,21.2461,136900.0
2007-03-23 15:00:00,34.97,34.98,34.92,34.93,184800.0,21.24,21.2461,21.2096,21.2157,184800.0
2007-03-23 15:10:00,34.92,34.97,34.91,34.96,130100.0,21.2096,21.24,21.2035,21.2339,130100.0
2007-03-23 15:20:00,34.96,34.97,34.95,34.95,100900.0,21.2339,21.24,21.2278,21.2278,100900.0
2007-03-23 15:30:00,34.95,34.96,34.91,34.94,311400.0,21.2278,21.2339,21.2035,21.2218,311400.0
2007-03-23 15:40:00,34.93,34.93,34.91,34.92,211600.0,21.2157,21.2157,21.2035,21.2096,211600.0
2007-03-23 15:50:00,34.92,34.97,34.92,34.94,568400.0,21.2096,21.24,21.2096,21.2218,568400.0
2007-03-26 09:30:00,34.84,35.0,34.7,34.72,478400.0,21.161,21.2582,21.076,21.0881,478400.0
2007-03-26 09:40:00,34.72,34.79,34.68,34.77,286000.0,21.0881,21.1307,21.0638,21.1185,286000.0
2007-03-26 09:50:00,34.77,34.79,34.72,34.73,223900.0,21.1185,21.1307,21.0881,21.0942,223900.0
2007-03-26 10:00:00,34.72,34.73,34.47,34.5,797800.0,21.0881,21.0942,20.9363,20.9545,797800.0
2007-03-26 10:10:00,34.5,34.63,34.47,34.51,547400.0,20.9545,21.0335,20.9363,20.9606,547400.0
2007-03-26 10:20:00,34.51,34.55,34.46,34.46,502700.0,20.9606,20.9849,20.9302,20.9302,502700.0
2007-03-26 10:30:00,34.46,34.49,34.42,34.45,339900.0,20.9302,20.9484,20.9059,20.9241,339900.0
2007-03-26 10:40:00,34.46,34.61,34.46,34.61,297000.0,20.9302,21.0213,20.9302,21.0213,297000.0
2007-03-26 10:50:00,34.61,34.62,34.57,34.6,178900.0,21.0213,21.0274,20.997,21.0153,178900.0
2007-03-26 11:00:00,34.6,34.61,34.5,34.54,367000.0,21.0153,21.0213,20.9545,20.9788,367000.0
2007-03-26 11:10:00,34.55,34.58,34.5,34.56,267600.0,20.9849,21.0031,20.9545,20.991,267600.0
2007-03-26 11:20:00,34.56,34.71,34.55,34.57,311800.0,20.991,21.0821,20.9849,20.997,311800.0
2007-03-26 11:30:00,34.58,34.64,34.57,34.63,106600.0,21.0031,21.0395,20.997,21.0335,106600.0
2007-03-26 11:40:00,34.64,34.64,34.56,34.58,167100.0,21.0395,21.0395,20.991,21.0031,167100.0
2007-03-26 11:50:00,34.57,34.6,34.54,34.57,250100.0,20.997,21.0153,20.9788,20.997,250100.0
2007-03-26 12:00:00,34.57,34.62,34.54,34.58,236100.0,20.997,21.0274,20.9788,21.0031,236100.0
2007-03-26 12:10:00,34.58,34.61,34.57,34.6,106800.0,21.0031,21.0213,20.997,21.0153,106800.0
2007-03-26 12:20:00,34.6,34.71,34.6,34.67,246000.0,21.0153,21.0821,21.0153,21.0578,246000.0
2007-03-26 12:30:00,34.67,34.69,34.65,34.65,133900.0,21.0578,21.0699,21.0456,21.0456,133900.0
2007-03-26 12:40:00,34.65,34.68,34.62,34.67,151800.0,21.0456,21.0638,21.0274,21.0578,151800.0
2007-03-26 12:50:00,34.67,34.68,34.63,34.64,149800.0,21.0578,21.0638,21.0335,21.0395,149800.0
2007-03-26 13:00:00,34.64,34.64,34.61,34.62,91800.0,21.0395,21.0395,21.0213,21.0274,91800.0
2007-03-26 13:10:00,34.61,34.66,34.61,34.61,181900.0,21.0213,21.0517,21.0213,21.0213,181900.0
2007-03-26 13:20:00,34.61,34.66,34.61,34.64,98100.0,21.0213,21.0517,21.0213,21.0395,98100.0
2007-03-26 13:30:00,34.64,34.71,34.64,34.71,128900.0,21.0395,21.0821,21.0395,21.0821,128900.0
2007-03-26 13:40:00,34.7,34.71,34.58,34.6,241000.0,21.076,21.0821,21.0031,21.0153,241000.0
2007-03-26 13:50:00,34.6,34.6,34.56,34.58,293300.0,21.0153,21.0153,20.991,21.0031,293300.0
2007-03-26 14:00:00,34.58,34.64,34.58,34.62,437600.0,21.0031,21.0395,21.0031,21.0274,437600.0
2007-03-26 14:10:00,34.63,34.66,34.62,34.65,122500.0,21.0335,21.0517,21.0274,21.0456,122500.0
2007-03-26 14:20:00,34.65,34.66,34.62,34.64,196400.0,21.0456,21.0517,21.0274,21.0395,196400.0
2007-03-26 14:30:00,34.64,34.66,34.58,34.59,156300.0,21.0395,21.0517,21.0031,21.0092,156300.0
2007-03-26 14:40:00,34.6,34.66,34.57,34.63,370300.0,21.0153,21.0517,20.997,21.0335,370300.0
2007-03-26 14:50:00,34.62,34.63,34.58,34.6,190100.0,21.0274,21.0335,21.0031,21.0153,190100.0
2007-03-26 15:00:00,34.61,34.63,34.56,34.56,330700.0,21.0213,21.0335,20.991,20.991,330700.0
2007-03-26 15:10:00,34.57,34.57,34.53,34.56,258200.0,20.997,20.997,20.9727,20.991,258200.0
2007-03-26 15:20:00,34.56,34.61,34.56,34.59,404500.0,20.991,21.0213,20.991,21.0092,404500.0
2007-03-26 15:30:00,34.59,34.65,34.59,34.61,608500.0,21.0092,21.0456,21.0092,21.0213,608500.0
2007-03-26 15:40:00,34.61,34.72,34.61,34.7,529500.0,21.0213,21.0881,21.0213,21.076,529500.0
2007-03-26 15:50:00,34.7,34.71,34.67,34.69,603800.0,21.076,21.0821,21.0578,21.0699,603800.0
2007-03-27 09:30:00,34.5,34.95,34.43,34.51,599500.0,20.9545,21.2278,20.912,20.9606,599500.0
2007-03-27 09:40:00,34.5,34.61,34.5,34.59,380400.0,20.9545,21.0213,20.9545,21.0092,380400.0
2007-03-27 09:50:00,34.58,34.58,34.5,34.54,230500.0,21.0031,21.0031,20.9545,20.9788,230500.0
2007-03-27 10:00:00,34.54,34.59,34.47,34.5,561600.0,20.9788,21.0092,20.9363,20.9545,561600.0
2007-03-27 10:10:00,34.5,34.53,34.46,34.49,291300.0,20.9545,20.9727,20.9302,20.9484,291300.0
2007-03-27 10:20:00,34.49,34.51,34.48,34.5,524700.0,20.9484,20.9606,20.9424,20.9545,524700.0
2007-03-27 10:30:00,34.5,34.55,34.48,34.52,672500.0,20.9545,20.9849,20.9424,20.9667,672500.0
2007-03-27 10:40:00,34.53,34.53,34.48,34.49,364900.0,20.9727,20.9727,20.9424,20.9484,364900.0
2007-03-27 10:50:00,34.49,34.53,34.49,34.52,557400.0,20.9484,20.9727,20.9484,20.9667,557400.0
2007-03-27 11:00:00,34.51,34.55,34.48,34.48,612200.0,20.9606,20.9849,20.9424,20.9424,612200.0
2007-03-27 11:10:00,34.49,34.5,34.48,34.48,161200.0,20.9484,20.9545,20.9424,20.9424,161200.0
2007-03-27 11:20:00,34.49,34.49,34.42,34.43,333700.0,20.9484,20.9484,20.9059,20.912,333700.0
2007-03-27 11:30:00,34.42,34.46,34.4,34.45,280500.0,20.9059,20.9302,20.8938,20.9241,280500.0
2007-03-27 11:40:00,34.45,34.48,34.42,34.47,257900.0,20.9241,20.9424,20.9059,20.9363,257900.0
2007-03-27 11:50:00,34.47,34.48,34.44,34.47,303100.0,20.9363,20.9424,20.9181,20.9363,303100.0
2007-03-27 12:00:00,34.47,34.54,34.45,34.54,205000.0,20.9363,20.9788,20.9241,20.9788,205000.0
2007-03-27 12:10:00,34.55,34.55,34.48,34.49,102500.0,20.9849,20.9849,20.9424,20.9484,102500.0
2007-03-27 12:20:00,34.49,34.51,34.48,34.48,186300.0,20.9484,20.9606,20.9424,20.9424,186300.0
2007-03-27 12:30:00,34.48,34.52,34.46,34.47,229000.0,20.9424,20.9667,20.9302,20.9363,229000.0
2007-03-27 12:40:00,34.47,34.49,34.47,34.48,105900.0,20.9363,20.9484,20.9363,20.9424,105900.0
2007-03-27 12:50:00,34.48,34.5,34.45,34.49,146300.0,20.9424,20.9545,20.9241,20.9484,146300.0
2007-03-27 13:00:00,34.5,34.55,34.49,34.54,127900.0,20.9545,20.9849,20.9484,20.9788,127900.0
2007-03-27 13:10:00,34.53,34.55,34.52,34.52,223800.0,20.9727,20.9849,20.9667,20.9667,223800.0
2007-03-27 13:20:00,34.52,34.53,34.5,34.52,166600.0,20.9667,20.9727,20.9545,20.9667,166600.0
2007-03-27 13:30:00,34.52,34.52,34.45,34.46,430500.0,20.9667,20.9667,20.9241,20.9302,430500.0
2007-03-27 13:40:00,34.46,34.48,34.43,34.46,432900.0,20.9302,20.9424,20.912,20.9302,432900.0
2007-03-27 13:50:00,34.47,34.48,34.44,34.45,178400.0,20.9363,20.9424,20.9181,20.9241,178400.0
2007-03-27 14:00:00,34.44,34.46,34.41,34.42,192700.0,20.9181,20.9302,20.8999,20.9059,192700.0
2007-03-27 14:10:00,34.41,34.46,34.4,34.45,230700.0,20.8999,20.9302,20.8938,20.9241,230700.0
2007-03-27 14:20:00,34.45,34.46,34.4,34.4,118100.0,20.9241,20.9302,20.8938,20.8938,118100.0
2007-03-27 14:30:00,34.4,34.42,34.4,34.4,145400.0,20.8938,20.9059,20.8938,20.8938,145400.0
2007-03-27 14:40:00,34.4,34.46,34.4,34.45,516300.0,20.8938,20.9302,20.8938,20.9241,516300.0
2007-03-27 14:50:00,34.46,34.47,34.41,34.45,465900.0,20.9302,20.9363,20.8999,20.9241,465900.0
2007-03-27 15:00:00,34.45,34.49,34.44,34.48,486200.0,20.9241,20.9484,20.9181,20.9424,486200.0
2007-03-27 15:10:00,34.48,34.48,34.44,34.45,333500.0,20.9424,20.9424,20.9181,20.9241,333500.0
2007-03-27 15:20:00,34.44,34.47,34.44,34.46,243400.0,20.9181,20.9363,20.9181,20.9302,243400.0
2007-03-27 15:30:00,34.45,34.49,34.44,34.46,353700.0,20.9241,20.9484,20.9181,20.9302,353700.0
2007-03-27 15:40:00,34.45,34.46,34.43,34.45,416500.0,20.9241,20.9302,20.912,20.9241,416500.0
2007-03-27 15:50:00,34.44,34.45,34.39,34.4,452900.0,20.9181,20.9241,20.8877,20.8938,452900.0
2007-03-28 09:30:00,34.32,34.44,34.26,34.42,718000.0,20.8452,20.9181,20.8087,20.9059,718000.0
2007-03-28 09:40:00,34.41,34.42,34.33,34.36,404800.0,20.8999,20.9059,20.8513,20.8695,404800.0
2007-03-28 09:50:00,34.35,34.4,34.33,34.34,492400.0,20.8634,20.8938,20.8513,20.8573,492400.0
2007-03-28 10:00:00,34.34,34.4,34.28,34.32,568100.0,20.8573,20.8938,20.8209,20.8452,568100.0
2007-03-28 10:10:00,34.32,34.33,34.3,34.33,196600.0,20.8452,20.8513,20.833,20.8513,196600.0
2007-03-28 10:20:00,34.32,34.32,34.27,34.27,126700.0,20.8452,20.8452,20.8148,20.8148,126700.0
2007-03-28 10:30:00,34.27,34.29,34.18,34.19,925000.0,20.8148,20.827,20.7602,20.7662,925000.0
2007-03-28 10:40:00,34.19,34.21,34.14,34.2,781400.0,20.7662,20.7784,20.7359,20.7723,781400.0
2007-03-28 10:50:00,34.21,34.25,34.16,34.22,464300.0,20.7784,20.8027,20.748,20.7845,464300.0
2007-03-28 11:00:00,34.21,34.27,34.17,34.22,421600.0,20.7784,20.8148,20.7541,20.7845,421600.0
2007-03-28 11:10:00,34.22,34.29,34.19,34.29,396700.0,20.7845,20.827,20.7662,20.827,396700.0
2007-03-28 11:20:00,34.28,34.29,34.18,34.22,622900.0,20.8209,20.827,20.7602,20.7845,622900.0
2007-03-28 11:30:00,34.22,34.26,34.21,34.26,367500.0,20.7845,20.8087,20.7784,20.8087,367500.0
2007-03-28 11:40:00,34.25,34.27,34.24,34.25,156800.0,20.8027,20.8148,20.7966,20.8027,156800.0
2007-03-28 11:50:00,34.24,34.25,34.19,34.22,151600.0,20.7966,20.8027,20.7662,20.7845,151600.0
2007-03-28 12:00:00,34.22,34.34,34.2,34.28,481900.0,20.7845,20.8573,20.7723,20.8209,481900.0
2007-03-28 12:10:00,34.28,34.29,34.22,34.28,304500.0,20.8209,20.827,20.7845,20.8209,304500.0
2007-03-28 12:20:00,34.28,34.32,34.23,34.23,495400.0,20.8209,20.8452,20.7905,20.7905,495400.0
2007-03-28 12:30:00,34.23,34.26,34.2,34.22,150200.0,20.7905,20.8087,20.7723,20.7845,150200.0
2007-03-28 12:40:00,34.21,34.26,34.21,34.23,126300.0,20.7784,20.8087,20.7784,20.7905,126300.0
2007-03-28 12:50:00,34.23,34.23,34.21,34.22,65200.0,20.7905,20.7905,20.7784,20.7845,65200.0
2007-03-28 13:00:00,34.22,34.22,34.18,34.2,217100.0,20.7845,20.7845,20.7602,20.7723,217100.0
2007-03-28 13:10:00,34.2,34.21,34.16,34.19,252700.0,20.7723,20.7784,20.748,20.7662,252700.0
2007-03-28 13:20:00,34.19,34.21,34.19,34.2,115300.0,20.7662,20.7784,20.7662,20.7723,115300.0
2007-03-28 13:30:00,34.2,34.23,34.19,34.23,196500.0,20.7723,20.7905,20.7662,20.7905,196500.0
2007-03-28 13:40:00,34.23,34.25,34.2,34.2,131600.0,20.7905,20.8027,20.7723,20.7723,131600.0
2007-03-28 13:50:00,34.21,34.22,34.16,34.2,329600.0,20.7784,20.7845,20.748,20.7723,329600.0
2007-03-28 14:00:00,34.21,34.24,34.16,34.17,237600.0,20.7784,20.7966,20.748,20.7541,237600.0
2007-03-28 14:10:00,34.16,34.21,34.16,34.19,490300.0,20.748,20.7784,20.748,20.7662,490300.0
2007-03-28 14:20:00,34.18,34.21,34.14,34.14,263100.0,20.7602,20.7784,20.7359,20.7359,263100.0
2007-03-28 14:30:00,34.14,34.16,34.12,34.12,436900.0,20.7359,20.748,20.7237,20.7237,436900.0
2007-03-28 14:40:00,34.12,34.14,34.1,34.1,386100.0,20.7237,20.7359,20.7116,20.7116,386100.0
2007-03-28 14:50:00,34.1,34.15,34.09,34.14,432600.0,20.7116,20.7419,20.7055,20.7359,432600.0
2007-03-28 15:00:00,34.14,34.19,34.14,34.15,375700.0,20.7359,20.7662,20.7359,20.7419,375700.0
2007-03-28 15:10:00,34.15,34.16,34.12,34.13,189400.0,20.7419,20.748,20.7237,20.7298,189400.0
2007-03-28 15:20:00,34.12,34.22,34.12,34.18,530700.0,20.7237,20.7845,20.7237,20.7602,530700.0
2007-03-28 15:30:00,34.18,34.19,34.13,34.16,474500.0,20.7602,20.7662,20.7298,20.748,474500.0
2007-03-28 15:40:00,34.16,34.17,34.1,34.12,740600.0,20.748,20.7541,20.7116,20.7237,740600.0
2007-03-28 15:50:00,34.11,34.14,34.08,34.11,1195700.0,20.7176,20.7359,20.6994,20.7176,1195700.0
2007-03-29 09:30:00,34.5,34.68,34.33,34.53,667600.0,20.9545,21.0638,20.8513,20.9727,667600.0
2007-03-29 09:40:00,34.53,34.59,34.5,34.54,300500.0,20.9727,21.0092,20.9545,20.9788,300500.0
2007-03-29 09:50:00,34.54,34.59,34.45,34.5,311200.0,20.9788,21.0092,20.9241,20.9545,311200.0
2007-03-29 10:00:00,34.5,34.57,34.46,34.57,267200.0,20.9545,20.997,20.9302,20.997,267200.0
2007-03-29 10:10:00,34.57,34.61,34.54,34.61,202300.0,20.997,21.0213,20.9788,21.0213,202300.0
2007-03-29 10:20:00,34.6,34.64,34.56,34.58,186300.0,21.0153,21.0395,20.991,21.0031,186300.0
2007-03-29 10:30:00,34.57,34.59,34.53,34.58,162100.0,20.997,21.0092,20.9727,21.0031,162100.0
2007-03-29 10:40:00,34.58,34.59,34.45,34.45,351200.0,21.0031,21.0092,20.9241,20.9241,351200.0
2007-03-29 10:50:00,34.45,34.51,34.45,34.45,240100.0,20.9241,20.9606,20.9241,20.9241,240100.0
2007-03-29 11:00:00,34.45,34.55,34.45,34.55,141400.0,20.9241,20.9849,20.9241,20.9849,141400.0
2007-03-29 11:10:00,34.54,34.58,34.54,34.58,233100.0,20.9788,21.0031,20.9788,21.0031,233100.0
2007-03-29 11:20:00,34.57,34.59,34.54,34.55,129200.0,20.997,21.0092,20.9788,20.9849,129200.0
2007-03-29 11:30:00,34.54,34.56,34.52,34.52,165400.0,20.9788,20.991,20.9667,20.9667,165400.0
2007-03-29 11:40:00,34.53,34.54,34.48,34.48,112300.0,20.9727,20.9788,20.9424,20.9424,112300.0
2007-03-29 11:50:00,34.48,34.5,34.42,34.42,298500.0,20.9424,20.9545,20.9059,20.9059,298500.0
2007-03-29 12:00:00,34.42,34.52,34.42,34.5,254500.0,20.9059,20.9667,20.9059,20.9545,254500.0
2007-03-29 12:10:00,34.5,34.52,34.48,34.52,157600.0,20.9545,20.9667,20.9424,20.9667,157600.0
2007-03-29 12:20:00,34.53,34.56,34.45,34.45,292600.0,20.9727,20.991,20.9241,20.9241,292600.0
2007-03-29 12:30:00,34.45,34.5,34.44,34.46,310000.0,20.9241,20.9545,20.9181,20.9302,310000.0
2007-03-29 12:40:00,34.46,34.51,34.45,34.5,95100.0,20.9302,20.9606,20.9241,20.9545,95100.0
2007-03-29 12:50:00,34.5,34.51,34.47,34.47,183600.0,20.9545,20.9606,20.9363,20.9363,183600.0
2007-03-29 13:00:00,34.47,34.48,34.42,34.47,155300.0,20.9363,20.9424,20.9059,20.9363,155300.0
2007-03-29 13:10:00,34.48,34.48,34.35,34.35,175700.0,20.9424,20.9424,20.8634,20.8634,175700.0
2007-03-29 13:20:00,34.35,34.38,34.28,34.38,251700.0,20.8634,20.8816,20.8209,20.8816,251700.0
2007-03-29 13:30:00,34.37,34.38,34.33,34.36,287500.0,20.8756,20.8816,20.8513,20.8695,287500.0
2007-03-29 13:40:00,34.36,34.39,34.33,34.33,106300.0,20.8695,20.8877,20.8513,20.8513,106300.0
2007-03-29 13:50:00,34.33,34.34,34.33,34.33,140500.0,20.8513,20.8573,20.8513,20.8513,140500.0
2007-03-29 14:00:00,34.33,34.37,34.23,34.29,271500.0,20.8513,20.8756,20.7905,20.827,271500.0
2007-03-29 14:10:00,34.3,34.33,34.23,34.3,193200.0,20.833,20.8513,20.7905,20.833,193200.0
2007-03-29 14:20:00,34.29,34.35,34.27,34.32,128300.0,20.827,20.8634,20.8148,20.8452,128300.0
2007-03-29 14:30:00,34.32,34.35,34.26,34.35,197800.0,20.8452,20.8634,20.8087,20.8634,197800.0
2007-03-29 14:40:00,34.35,34.43,34.33,34.34,209400.0,20.8634,20.912,20.8513,20.8573,209400.0
2007-03-29 14:50:00,34.34,34.44,34.33,34.43,176800.0,20.8573,20.9181,20.8513,20.912,176800.0
2007-03-29 15:00:00,34.43,34.47,34.39,34.41,295400.0,20.912,20.9363,20.8877,20.8999,295400.0
2007-03-29 15:10:00,34.4,34.52,34.4,34.46,318300.0,20.8938,20.9667,20.8938,20.9302,318300.0
2007-03-29 15:20:00,34.46,34.48,34.43,34.44,180200.0,20.9302,20.9424,20.912,20.9181,180200.0
2007-03-29 15:30:00,34.44,34.52,34.44,34.51,418700.0,20.9181,20.9667,20.9181,20.9606,418700.0
2007-03-29 15:40:00,34.51,34.6,34.5,34.57,539800.0,20.9606,21.0153,20.9545,20.997,539800.0
2007-03-29 15:50:00,34.57,34.58,34.52,34.54,495400.0,20.997,21.0031,20.9667,20.9788,495400.0
2007-03-30 09:30:00,34.5,34.59,34.42,34.55,429800.0,20.9545,21.0092,20.9059,20.9849,429800.0
2007-03-30 09:40:00,34.54,34.78,34.54,34.65,485500.0,20.9788,21.1246,20.9788,21.0456,485500.0
2007-03-30 09:50:00,34.65,34.66,34.6,34.61,227200.0,21.0456,21.0517,21.0153,21.0213,227200.0
2007-03-30 10:00:00,34.61,34.73,34.58,34.62,395300.0,21.0213,21.0942,21.0031,21.0274,395300.0
2007-03-30 10:10:00,34.62,34.7,34.55,34.62,348300.0,21.0274,21.076,20.9849,21.0274,348300.0
2007-03-30 10:20:00,34.62,34.63,34.61,34.62,228900.0,21.0274,21.0335,21.0213,21.0274,228900.0
2007-03-30 10:30:00,34.63,34.63,34.54,34.54,504500.0,21.0335,21.0335,20.9788,20.9788,504500.0
2007-03-30 10:40:00,34.54,34.55,34.44,34.5,477000.0,20.9788,20.9849,20.9181,20.9545,477000.0
2007-03-30 10:50:00,34.5,34.51,34.44,34.5,438500.0,20.9545,20.9606,20.9181,20.9545,438500.0
2007-03-30 11:00:00,34.49,34.49,34.46,34.47,146500.0,20.9484,20.9484,20.9302,20.9363,146500.0
2007-03-30 11:10:00,34.48,34.49,34.38,34.38,279100.0,20.9424,20.9484,20.8816,20.8816,279100.0
2007-03-30 11:20:00,34.38,34.5,34.27,34.33,412600.0,20.8816,20.9545,20.8148,20.8513,412600.0
2007-03-30 11:30:00,34.32,34.5,34.32,34.4,246500.0,20.8452,20.9545,20.8452,20.8938,246500.0
2007-03-30 11:40:00,34.4,34.43,34.17,34.26,776400.0,20.8938,20.912,20.7541,20.8087,776400.0
2007-03-30 11:50:00,34.26,34.5,34.22,34.22,393300.0,20.8087,20.9545,20.7845,20.7845,393300.0
2007-03-30 12:00:00,34.22,34.5,34.19,34.25,267300.0,20.7845,20.9545,20.7662,20.8027,267300.0
2007-03-30 12:10:00,34.25,34.5,34.2,34.23,169800.0,20.8027,20.9545,20.7723,20.7905,169800.0
2007-03-30 12:20:00,34.22,34.5,34.2,34.2,99600.0,20.7845,20.9545,20.7723,20.7723,99600.0
2007-03-30 12:30:00,34.21,34.28,34.2,34.25,119100.0,20.7784,20.8209,20.7723,20.8027,119100.0
2007-03-30 12:40:00,34.25,34.25,34.2,34.21,176900.0,20.8027,20.8027,20.7723,20.7784,176900.0
2007-03-30 12:50:00,34.2,34.21,34.16,34.2,274600.0,20.7723,20.7784,20.748,20.7723,274600.0
2007-03-30 13:00:00,34.2,34.26,34.19,34.26,143300.0,20.7723,20.8087,20.7662,20.8087,143300.0
2007-03-30 13:10:00,34.25,34.26,34.22,34.23,61100.0,20.8027,20.8087,20.7845,20.7905,61100.0
2007-03-30 13:20:00,34.22,34.27,34.2,34.26,122300.0,20.7845,20.8148,20.7723,20.8087,122300.0
2007-03-30 13:30:00,34.26,34.31,34.25,34.28,146200.0,20.8087,20.8391,20.8027,20.8209,146200.0
2007-03-30 13:40:00,34.28,34.33,34.27,34.28,298500.0,20.8209,20.8513,20.8148,20.8209,298500.0
2007-03-30 13:50:00,34.27,34.33,34.27,34.31,86800.0,20.8148,20.8513,20.8148,20.8391,86800.0
2007-03-30 14:00:00,34.31,34.33,34.29,34.31,76700.0,20.8391,20.8513,20.827,20.8391,76700.0
2007-03-30 14:10:00,34.31,34.37,34.31,34.31,102800.0,20.8391,20.8756,20.8391,20.8391,102800.0
2007-03-30 14:20:00,34.31,34.35,34.29,34.34,215800.0,20.8391,20.8634,20.827,20.8573,215800.0
2007-03-30 14:30:00,34.34,34.43,34.31,34.41,184700.0,20.8573,20.912,20.8391,20.8999,184700.0
2007-03-30 14:40:00,34.41,34.43,34.33,34.4,130500.0,20.8999,20.912,20.8513,20.8938,130500.0
2007-03-30 14:50:00,34.4,34.44,34.36,34.39,138300.0,20.8938,20.9181,20.8695,20.8877,138300.0
2007-03-30 15:00:00,34.4,34.45,34.39,34.42,260400.0,20.8938,20.9241,20.8877,20.9059,260400.0
2007-03-30 15:10:00,34.42,34.44,34.38,34.43,276800.0,20.9059,20.9181,20.8816,20.912,276800.0
2007-03-30 15:20:00,34.43,34.49,34.43,34.43,261600.0,20.912,20.9484,20.912,20.912,261600.0
2007-03-30 15:30:00,34.43,34.43,34.33,34.34,225200.0,20.912,20.912,20.8513,20.8573,225200.0
2007-03-30 15:40:00,34.34,34.45,34.34,34.44,465600.0,20.8573,20.9241,20.8573,20.9181,465600.0
2007-03-30 15:50:00,34.44,34.45,34.34,34.42,884600.0,20.9181,20.9241,20.8573,20.9059,884600.0
2007-04-02 09:30:00,34.42,34.45,34.22,34.23,596100.0,20.9059,20.9241,20.7845,20.7905,596100.0
2007-04-02 09:40:00,34.23,34.25,34.12,34.12,1320500.0,20.7905,20.8027,20.7237,20.7237,1320500.0
2007-04-02 09:50:00,34.13,34.21,34.09,34.2,1255400.0,20.7298,20.7784,20.7055,20.7723,1255400.0
2007-04-02 10:00:00,34.2,34.21,34.06,34.12,1279400.0,20.7723,20.7784,20.6873,20.7237,1279400.0
2007-04-02 10:10:00,34.13,34.15,34.08,34.09,685900.0,20.7298,20.7419,20.6994,20.7055,685900.0
2007-04-02 10:20:00,34.09,34.11,34.03,34.04,679000.0,20.7055,20.7176,20.669,20.6751,679000.0
2007-04-02 10:30:00,34.04,34.08,34.01,34.04,1107600.0,20.6751,20.6994,20.6569,20.6751,1107600.0
2007-04-02 10:40:00,34.05,34.08,34.03,34.06,722700.0,20.6812,20.6994,20.669,20.6873,722700.0
2007-04-02 10:50:00,34.05,34.07,34.0,34.01,660800.0,20.6812,20.6933,20.6508,20.6569,660800.0
2007-04-02 11:00:00,34.0,34.04,33.99,34.0,480400.0,20.6508,20.6751,20.6448,20.6508,480400.0
2007-04-02 11:10:00,34.0,34.04,33.97,33.99,621600.0,20.6508,20.6751,20.6326,20.6448,621600.0
2007-04-02 11:20:00,33.99,34.04,33.99,34.0,296600.0,20.6448,20.6751,20.6448,20.6508,296600.0
2007-04-02 11:30:00,34.0,34.04,34.0,34.01,301100.0,20.6508,20.6751,20.6508,20.6569,301100.0
2007-04-02 11:40:00,34.0,34.02,33.99,34.0,173100.0,20.6508,20.663,20.6448,20.6508,173100.0
2007-04-02 11:50:00,34.0,34.01,33.93,33.97,331000.0,20.6508,20.6569,20.6083,20.6326,331000.0
2007-04-02 12:00:00,33.96,34.03,33.96,34.0,282600.0,20.6265,20.669,20.6265,20.6508,282600.0
2007-04-02 12:10:00,34.0,34.02,33.99,34.02,252800.0,20.6508,20.663,20.6448,20.663,252800.0
2007-04-02 12:20:00,34.01,34.02,33.99,34.0,117000.0,20.6569,20.663,20.6448,20.6508,117000.0
2007-04-02 12:30:00,33.99,34.06,33.99,34.05,228400.0,20.6448,20.6873,20.6448,20.6812,228400.0
2007-04-02 12:40:00,34.04,34.05,34.04,34.04,114100.0,20.6751,20.6812,20.6751,20.6751,114100.0
2007-04-02 12:50:00,34.04,34.06,34.02,34.04,399000.0,20.6751,20.6873,20.663,20.6751,399000.0
2007-04-02 13:00:00,34.04,34.06,34.03,34.05,275800.0,20.6751,20.6873,20.669,20.6812,275800.0
2007-04-02 13:10:00,34.05,34.06,34.02,34.05,366700.0,20.6812,20.6873,20.663,20.6812,366700.0
2007-04-02 13:20:00,34.06,34.08,34.04,34.06,175900.0,20.6873,20.6994,20.6751,20.6873,175900.0
2007-04-02 13:30:00,34.07,34.07,34.04,34.05,288200.0,20.6933,20.6933,20.6751,20.6812,288200.0
2007-04-02 13:40:00,34.05,34.06,34.03,34.03,166900.0,20.6812,20.6873,20.669,20.669,166900.0
2007-04-02 13:50:00,34.04,34.04,34.03,34.04,94700.0,20.6751,20.6751,20.669,20.6751,94700.0
2007-04-02 14:00:00,34.04,34.04,33.99,34.01,394900.0,20.6751,20.6751,20.6448,20.6569,394900.0
2007-04-02 14:10:00,34.01,34.08,34.0,34.06,425700.0,20.6569,20.6994,20.6508,20.6873,425700.0
2007-04-02 14:20:00,34.07,34.14,34.04,34.1,228800.0,20.6933,20.7359,20.6751,20.7116,228800.0
2007-04-02 14:30:00,34.09,34.1,34.04,34.05,262700.0,20.7055,20.7116,20.6751,20.6812,262700.0
2007-04-02 14:40:00,34.05,34.06,34.02,34.03,666000.0,20.6812,20.6873,20.663,20.669,666000.0
2007-04-02 14:50:00,34.02,34.06,34.01,34.03,338500.0,20.663,20.6873,20.6569,20.669,338500.0
2007-04-02 15:00:00,34.03,34.05,34.01,34.01,377900.0,20.669,20.6812,20.6569,20.6569,377900.0
2007-04-02 15:10:00,34.01,34.03,33.99,34.02,316000.0,20.6569,20.669,20.6448,20.663,316000.0
2007-04-02 15:20:00,34.02,34.03,34.0,34.01,266900.0,20.663,20.669,20.6508,20.6569,266900.0
2007-04-02 15:30:00,34.01,34.03,33.99,34.02,370500.0,20.6569,20.669,20.6448,20.663,370500.0
2007-04-02 15:40:00,34.03,34.03,34.0,34.0,597600.0,20.669,20.669,20.6508,20.6508,597600.0
2007-04-02 15:50:00,34.01,34.01,34.0,34.0,765900.0,20.6569,20.6569,20.6508,20.6508,765900.0
2007-04-03 09:30:00,34.1,34.32,34.1,34.29,508800.0,20.7116,20.8452,20.7116,20.827,508800.0
2007-04-03 09:40:00,34.29,34.31,34.2,34.23,282000.0,20.827,20.8391,20.7723,20.7905,282000.0
2007-04-03 09:50:00,34.24,34.25,34.15,34.24,315500.0,20.7966,20.8027,20.7419,20.7966,315500.0
2007-04-03 10:00:00,34.25,34.42,34.25,34.3,469200.0,20.8027,20.9059,20.8027,20.833,469200.0
2007-04-03 10:10:00,34.31,34.33,34.28,34.28,261900.0,20.8391,20.8513,20.8209,20.8209,261900.0
2007-04-03 10:20:00,34.28,34.37,34.28,34.35,235300.0,20.8209,20.8756,20.8209,20.8634,235300.0
2007-04-03 10:30:00,34.35,34.41,34.29,34.4,432900.0,20.8634,20.8999,20.827,20.8938,432900.0
2007-04-03 10:40:00,34.4,34.44,34.39,34.44,306200.0,20.8938,20.9181,20.8877,20.9181,306200.0
2007-04-03 10:50:00,34.44,34.45,34.38,34.4,252100.0,20.9181,20.9241,20.8816,20.8938,252100.0
2007-04-03 11:00:00,34.4,34.41,34.38,34.41,287100.0,20.8938,20.8999,20.8816,20.8999,287100.0
2007-04-03 11:10:00,34.41,34.45,34.4,34.42,216700.0,20.8999,20.9241,20.8938,20.9059,216700.0
2007-04-03 11:20:00,34.42,34.44,34.39,34.4,231700.0,20.9059,20.9181,20.8877,20.8938,231700.0
2007-04-03 11:30:00,34.4,34.41,34.39,34.39,237200.0,20.8938,20.8999,20.8877,20.8877,237200.0
2007-04-03 11:40:00,34.4,34.41,34.39,34.41,293100.0,20.8938,20.8999,20.8877,20.8999,293100.0
2007-04-03 11:50:00,34.41,34.43,34.4,34.41,144200.0,20.8999,20.912,20.8938,20.8999,144200.0
2007-04-03 12:00:00,34.4,34.43,34.39,34.4,271000.0,20.8938,20.912,20.8877,20.8938,271000.0
2007-04-03 12:10:00,34.4,34.4,34.38,34.39,108700.0,20.8938,20.8938,20.8816,20.8877,108700.0
2007-04-03 12:20:00,34.4,34.41,34.39,34.39,72500.0,20.8938,20.8999,20.8877,20.8877,72500.0
2007-04-03 12:30:00,34.39,34.41,34.38,34.4,215200.0,20.8877,20.8999,20.8816,20.8938,215200.0
2007-04-03 12:40:00,34.41,34.41,34.39,34.39,159800.0,20.8999,20.8999,20.8877,20.8877,159800.0
2007-04-03 12:50:00,34.4,34.4,34.39,34.4,42700.0,20.8938,20.8938,20.8877,20.8938,42700.0
2007-04-03 13:00:00,34.39,34.4,34.36,34.37,359800.0,20.8877,20.8938,20.8695,20.8756,359800.0
2007-04-03 13:10:00,34.37,34.41,34.35,34.39,276800.0,20.8756,20.8999,20.8634,20.8877,276800.0
2007-04-03 13:20:00,34.39,34.44,34.38,34.42,238200.0,20.8877,20.9181,20.8816,20.9059,238200.0
2007-04-03 13:30:00,34.43,34.46,34.42,34.45,129500.0,20.912,20.9302,20.9059,20.9241,129500.0
2007-04-03 13:40:00,34.46,34.54,34.46,34.5,294700.0,20.9302,20.9788,20.9302,20.9545,294700.0
2007-04-03 13:50:00,34.5,34.52,34.5,34.5,186600.0,20.9545,20.9667,20.9545,20.9545,186600.0
2007-04-03 14:00:00,34.5,34.55,34.48,34.54,242100.0,20.9545,20.9849,20.9424,20.9788,242100.0
2007-04-03 14:10:00,34.54,34.55,34.49,34.51,328400.0,20.9788,20.9849,20.9484,20.9606,328400.0
2007-04-03 14:20:00,34.51,34.52,34.48,34.5,186800.0,20.9606,20.9667,20.9424,20.9545,186800.0
2007-04-03 14:30:00,34.49,34.52,34.47,34.52,150300.0,20.9484,20.9667,20.9363,20.9667,150300.0
2007-04-03 14:40:00,34.51,34.51,34.45,34.46,162700.0,20.9606,20.9606,20.9241,20.9302,162700.0
2007-04-03 14:50:00,34.46,34.47,34.41,34.43,204900.0,20.9302,20.9363,20.8999,20.912,204900.0
2007-04-03 15:00:00,34.43,34.47,34.41,34.47,251200.0,20.912,20.9363,20.8999,20.9363,251200.0
2007-04-03 15:10:00,34.47,34.47,34.43,34.43,202900.0,20.9363,20.9363,20.912,20.912,202900.0
2007-04-03 15:20:00,34.44,34.51,34.42,34.5,420500.0,20.9181,20.9606,20.9059,20.9545,420500.0
2007-04-03 15:30:00,34.5,34.54,34.48,34.54,428000.0,20.9545,20.9788,20.9424,20.9788,428000.0
2007-04-03 15:40:00,34.54,34.54,34.51,34.52,369700.0,20.9788,20.9788,20.9606,20.9667,369700.0
2007-04-03 15:50:00,34.52,34.52,34.49,34.5,756500.0,20.9667,20.9667,20.9484,20.9545,756500.0
2007-04-04 09:30:00,34.55,34.55,34.4,34.49,306300.0,20.9849,20.9849,20.8938,20.9484,306300.0
2007-04-04 09:40:00,34.49,34.49,34.4,34.42,282400.0,20.9484,20.9484,20.8938,20.9059,282400.0
2007-04-04 09:50:00,34.42,34.46,34.4,34.41,133700.0,20.9059,20.9302,20.8938,20.8999,133700.0
2007-04-04 10:00:00,34.4,34.45,34.38,34.4,361800.0,20.8938,20.9241,20.8816,20.8938,361800.0
2007-04-04 10:10:00,34.41,34.44,34.4,34.4,143700.0,20.8999,20.9181,20.8938,20.8938,143700.0
2007-04-04 10:20:00,34.4,34.43,34.39,34.4,269500.0,20.8938,20.912,20.8877,20.8938,269500.0
2007-04-04 10:30:00,34.39,34.4,34.37,34.38,180800.0,20.8877,20.8938,20.8756,20.8816,180800.0
2007-04-04 10:40:00,34.38,34.38,34.32,34.34,170100.0,20.8816,20.8816,20.8452,20.8573,170100.0
2007-04-04 10:50:00,34.33,34.39,34.33,34.39,223400.0,20.8513,20.8877,20.8513,20.8877,223400.0
2007-04-04 11:00:00,34.38,34.42,34.38,34.4,201200.0,20.8816,20.9059,20.8816,20.8938,201200.0
2007-04-04 11:10:00,34.4,34.44,34.4,34.42,154500.0,20.8938,20.9181,20.8938,20.9059,154500.0
2007-04-04 11:20:00,34.42,34.44,34.4,34.43,160900.0,20.9059,20.9181,20.8938,20.912,160900.0
2007-04-04 11:30:00,34.43,34.43,34.4,34.42,176800.0,20.912,20.912,20.8938,20.9059,176800.0
2007-04-04 11:40:00,34.42,34.42,34.41,34.42,128200.0,20.9059,20.9059,20.8999,20.9059,128200.0
2007-04-04 11:50:00,34.42,34.42,34.4,34.41,237300.0,20.9059,20.9059,20.8938,20.8999,237300.0
2007-04-04 12:00:00,34.41,34.42,34.38,34.4,380700.0,20.8999,20.9059,20.8816,20.8938,380700.0
2007-04-04 12:10:00,34.4,34.4,34.35,34.35,158600.0,20.8938,20.8938,20.8634,20.8634,158600.0
2007-04-04 12:20:00,34.35,34.36,34.34,34.35,235300.0,20.8634,20.8695,20.8573,20.8634,235300.0
2007-04-04 12:30:00,34.35,34.37,34.34,34.36,142500.0,20.8634,20.8756,20.8573,20.8695,142500.0
2007-04-04 12:40:00,34.36,34.38,34.35,34.36,84000.0,20.8695,20.8816,20.8634,20.8695,84000.0
2007-04-04 12:50:00,34.37,34.37,34.35,34.36,127800.0,20.8756,20.8756,20.8634,20.8695,127800.0
2007-04-04 13:00:00,34.36,34.36,34.3,34.32,191200.0,20.8695,20.8695,20.833,20.8452,191200.0
2007-04-04 13:10:00,34.32,34.33,34.31,34.33,142500.0,20.8452,20.8513,20.8391,20.8513,142500.0
2007-04-04 13:20:00,34.33,34.34,34.32,34.33,90600.0,20.8513,20.8573,20.8452,20.8513,90600.0
2007-04-04 13:30:00,34.33,34.33,34.31,34.31,66500.0,20.8513,20.8513,20.8391,20.8391,66500.0
2007-04-04 13:40:00,34.31,34.33,34.3,34.33,134900.0,20.8391,20.8513,20.833,20.8513,134900.0
2007-04-04 13:50:00,34.33,34.39,34.32,34.39,156600.0,20.8513,20.8877,20.8452,20.8877,156600.0
2007-04-04 14:00:00,34.4,34.4,34.35,34.37,131400.0,20.8938,20.8938,20.8634,20.8756,131400.0
2007-04-04 14:10:00,34.37,34.42,34.37,34.41,178700.0,20.8756,20.9059,20.8756,20.8999,178700.0
2007-04-04 14:20:00,34.4,34.41,34.39,34.39,110900.0,20.8938,20.8999,20.8877,20.8877,110900.0
2007-04-04 14:30:00,34.39,34.41,34.38,34.39,201600.0,20.8877,20.8999,20.8816,20.8877,201600.0
2007-04-04 14:40:00,34.39,34.39,34.34,34.34,136100.0,20.8877,20.8877,20.8573,20.8573,136100.0
2007-04-04 14:50:00,34.34,34.37,34.34,34.36,230400.0,20.8573,20.8756,20.8573,20.8695,230400.0
2007-04-04 15:00:00,34.36,34.37,34.32,34.33,301500.0,20.8695,20.8756,20.8452,20.8513,301500.0
2007-04-04 15:10:00,34.33,34.39,34.33,34.39,180000.0,20.8513,20.8877,20.8513,20.8877,180000.0
2007-04-04 15:20:00,34.39,34.39,34.37,34.38,162100.0,20.8877,20.8877,20.8756,20.8816,162100.0
2007-04-04 15:30:00,34.38,34.39,34.36,34.38,520800.0,20.8816,20.8877,20.8695,20.8816,520800.0
2007-04-04 15:40:00,34.37,34.4,34.35,34.35,609600.0,20.8756,20.8938,20.8634,20.8634,609600.0
2007-04-04 15:50:00,34.35,34.36,34.33,34.34,406900.0,20.8634,20.8695,20.8513,20.8573,406900.0
2007-04-05 09:30:00,34.2,34.34,34.19,34.34,539600.0,20.7723,20.8573,20.7662,20.8573,539600.0
2007-04-05 09:40:00,34.33,34.36,34.32,34.32,297100.0,20.8513,20.8695,20.8452,20.8452,297100.0
2007-04-05 09:50:00,34.31,34.33,34.19,34.23,389600.0,20.8391,20.8513,20.7662,20.7905,389600.0
2007-04-05 10:00:00,34.23,34.28,34.23,34.25,330600.0,20.7905,20.8209,20.7905,20.8027,330600.0
2007-04-05 10:10:00,34.25,34.31,34.25,34.26,329400.0,20.8027,20.8391,20.8027,20.8087,329400.0
2007-04-05 10:20:00,34.25,34.26,34.22,34.23,283600.0,20.8027,20.8087,20.7845,20.7905,283600.0
2007-04-05 10:30:00,34.23,34.24,34.19,34.24,434200.0,20.7905,20.7966,20.7662,20.7966,434200.0
2007-04-05 10:40:00,34.23,34.24,34.21,34.22,288500.0,20.7905,20.7966,20.7784,20.7845,288500.0
2007-04-05 10:50:00,34.22,34.25,34.2,34.25,239100.0,20.7845,20.8027,20.7723,20.8027,239100.0
2007-04-05 11:00:00,34.24,34.27,34.23,34.25,353600.0,20.7966,20.8148,20.7905,20.8027,353600.0
2007-04-05 11:10:00,34.25,34.3,34.24,34.25,278400.0,20.8027,20.833,20.7966,20.8027,278400.0
2007-04-05 11:20:00,34.25,34.27,34.23,34.27,198600.0,20.8027,20.8148,20.7905,20.8148,198600.0
2007-04-05 11:30:00,34.26,34.32,34.26,34.3,255100.0,20.8087,20.8452,20.8087,20.833,255100.0
2007-04-05 11:40:00,34.3,34.31,34.3,34.3,90600.0,20.833,20.8391,20.833,20.833,90600.0
2007-04-05 11:50:00,34.3,34.35,34.3,34.3,160200.0,20.833,20.8634,20.833,20.833,160200.0
2007-04-05 12:00:00,34.3,34.38,34.3,34.34,131400.0,20.833,20.8816,20.833,20.8573,131400.0
2007-04-05 12:10:00,34.35,34.35,34.32,34.32,33100.0,20.8634,20.8634,20.8452,20.8452,33100.0
2007-04-05 12:20:00,34.32,34.33,34.31,34.32,79700.0,20.8452,20.8513,20.8391,20.8452,79700.0
2007-04-05 12:30:00,34.31,34.32,34.29,34.31,84900.0,20.8391,20.8452,20.827,20.8391,84900.0
2007-04-05 12:40:00,34.3,34.31,34.3,34.31,66500.0,20.833,20.8391,20.833,20.8391,66500.0
2007-04-05 12:50:00,34.3,34.32,34.3,34.31,119200.0,20.833,20.8452,20.833,20.8391,119200.0
2007-04-05 13:00:00,34.3,34.34,34.3,34.34,114300.0,20.833,20.8573,20.833,20.8573,114300.0
2007-04-05 13:10:00,34.34,34.41,34.32,34.41,269100.0,20.8573,20.8999,20.8452,20.8999,269100.0
2007-04-05 13:20:00,34.41,34.44,34.41,34.42,233900.0,20.8999,20.9181,20.8999,20.9059,233900.0
2007-04-05 13:30:00,34.42,34.43,34.4,34.4,56000.0,20.9059,20.912,20.8938,20.8938,56000.0
2007-04-05 13:40:00,34.4,34.48,34.4,34.45,234200.0,20.8938,20.9424,20.8938,20.9241,234200.0
2007-04-05 13:50:00,34.46,34.46,34.42,34.43,131800.0,20.9302,20.9302,20.9059,20.912,131800.0
2007-04-05 14:00:00,34.42,34.43,34.4,34.4,196700.0,20.9059,20.912,20.8938,20.8938,196700.0
2007-04-05 14:10:00,34.41,34.43,34.4,34.43,101600.0,20.8999,20.912,20.8938,20.912,101600.0
2007-04-05 14:20:00,34.43,34.45,34.41,34.43,202700.0,20.912,20.9241,20.8999,20.912,202700.0
2007-04-05 14:30:00,34.44,34.45,34.41,34.44,231500.0,20.9181,20.9241,20.8999,20.9181,231500.0
2007-04-05 14:40:00,34.44,34.45,34.42,34.42,79900.0,20.9181,20.9241,20.9059,20.9059,79900.0
2007-04-05 14:50:00,34.42,34.43,34.37,34.39,199900.0,20.9059,20.912,20.8756,20.8877,199900.0
2007-04-05 15:00:00,34.39,34.42,34.39,34.4,102900.0,20.8877,20.9059,20.8877,20.8938,102900.0
2007-04-05 15:10:00,34.4,34.41,34.37,34.38,199100.0,20.8938,20.8999,20.8756,20.8816,199100.0
2007-04-05 15:20:00,34.39,34.4,34.38,34.4,90300.0,20.8877,20.8938,20.8816,20.8938,90300.0
2007-04-05 15:30:00,34.39,34.41,34.38,34.39,273200.0,20.8877,20.8999,20.8816,20.8877,273200.0
2007-04-05 15:40:00,34.4,34.47,34.39,34.47,330300.0,20.8938,20.9363,20.8877,20.9363,330300.0
2007-04-05 15:50:00,34.47,34.48,34.43,34.44,497000.0,20.9363,20.9424,20.912,20.9181,497000.0
2007-04-09 09:30:00,34.41,34.41,34.4,34.4,358300.0,20.8999,20.8999,20.8938,20.8938,358300.0
2007-04-09 09:40:00,34.41,34.43,34.31,34.35,350800.0,20.8999,20.912,20.8391,20.8634,350800.0
2007-04-09 09:50:00,34.35,34.4,34.35,34.35,214400.0,20.8634,20.8938,20.8634,20.8634,214400.0
2007-04-09 10:00:00,34.35,34.36,34.29,34.31,247300.0,20.8634,20.8695,20.827,20.8391,247300.0
2007-04-09 10:10:00,34.31,34.33,34.27,34.27,264400.0,20.8391,20.8513,20.8148,20.8148,264400.0
2007-04-09 10:20:00,34.27,34.31,34.23,34.27,551800.0,20.8148,20.8391,20.7905,20.8148,551800.0
2007-04-09 10:30:00,34.28,34.28,34.24,34.25,174700.0,20.8209,20.8209,20.7966,20.8027,174700.0
2007-04-09 10:40:00,34.24,34.28,34.23,34.27,268400.0,20.7966,20.8209,20.7905,20.8148,268400.0
2007-04-09 10:50:00,34.27,34.27,34.23,34.26,175700.0,20.8148,20.8148,20.7905,20.8087,175700.0
2007-04-09 11:00:00,34.25,34.31,34.25,34.29,249600.0,20.8027,20.8391,20.8027,20.827,249600.0
2007-04-09 11:10:00,34.29,34.3,34.26,34.27,138300.0,20.827,20.833,20.8087,20.8148,138300.0
2007-04-09 11:20:00,34.26,34.27,34.25,34.25,67600.0,20.8087,20.8148,20.8027,20.8027,67600.0
2007-04-09 11:30:00,34.25,34.26,34.25,34.25,116600.0,20.8027,20.8087,20.8027,20.8027,116600.0
2007-04-09 11:40:00,34.25,34.27,34.22,34.22,312400.0,20.8027,20.8148,20.7845,20.7845,312400.0
2007-04-09 11:50:00,34.22,34.26,34.22,34.26,177500.0,20.7845,20.8087,20.7845,20.8087,177500.0
2007-04-09 12:00:00,34.26,34.26,34.25,34.25,46500.0,20.8087,20.8087,20.8027,20.8027,46500.0
2007-04-09 12:10:00,34.26,34.26,34.25,34.25,60600.0,20.8087,20.8087,20.8027,20.8027,60600.0
2007-04-09 12:20:00,34.26,34.26,34.25,34.25,63300.0,20.8087,20.8087,20.8027,20.8027,63300.0
2007-04-09 12:30:00,34.26,34.31,34.25,34.31,181800.0,20.8087,20.8391,20.8027,20.8391,181800.0
2007-04-09 12:40:00,34.3,34.37,34.29,34.34,296100.0,20.833,20.8756,20.827,20.8573,296100.0
2007-04-09 12:50:00,34.34,34.35,34.31,34.32,76900.0,20.8573,20.8634,20.8391,20.8452,76900.0
2007-04-09 13:00:00,34.31,34.35,34.3,34.34,186900.0,20.8391,20.8634,20.833,20.8573,186900.0
2007-04-09 13:10:00,34.34,34.38,34.33,34.38,175400.0,20.8573,20.8816,20.8513,20.8816,175400.0
2007-04-09 13:20:00,34.39,34.41,34.37,34.38,168800.0,20.8877,20.8999,20.8756,20.8816,168800.0
2007-04-09 13:30:00,34.38,34.38,34.35,34.35,40500.0,20.8816,20.8816,20.8634,20.8634,40500.0
2007-04-09 13:40:00,34.35,34.39,34.34,34.35,188900.0,20.8634,20.8877,20.8573,20.8634,188900.0
2007-04-09 13:50:00,34.35,34.36,34.33,34.34,88200.0,20.8634,20.8695,20.8513,20.8573,88200.0
2007-04-09 14:00:00,34.33,34.36,34.32,34.36,274100.0,20.8513,20.8695,20.8452,20.8695,274100.0
2007-04-09 14:10:00,34.36,34.36,34.33,34.34,59400.0,20.8695,20.8695,20.8513,20.8573,59400.0
2007-04-09 14:20:00,34.33,34.35,34.32,34.32,187500.0,20.8513,20.8634,20.8452,20.8452,187500.0
2007-04-09 14:30:00,34.32,34.34,34.3,34.34,175700.0,20.8452,20.8573,20.833,20.8573,175700.0
2007-04-09 14:40:00,34.34,34.34,34.3,34.33,170400.0,20.8573,20.8573,20.833,20.8513,170400.0
2007-04-09 14:50:00,34.32,34.38,34.31,34.36,330900.0,20.8452,20.8816,20.8391,20.8695,330900.0
2007-04-09 15:00:00,34.36,34.37,34.31,34.31,120300.0,20.8695,20.8756,20.8391,20.8391,120300.0
2007-04-09 15:10:00,34.32,34.38,34.3,34.36,256800.0,20.8452,20.8816,20.833,20.8695,256800.0
2007-04-09 15:20:00,34.36,34.37,34.33,34.34,935200.0,20.8695,20.8756,20.8513,20.8573,935200.0
2007-04-09 15:30:00,34.35,34.39,34.34,34.37,307900.0,20.8634,20.8877,20.8573,20.8756,307900.0
2007-04-09 15:40:00,34.37,34.37,34.36,34.36,116400.0,20.8756,20.8756,20.8695,20.8695,116400.0
2007-04-09 15:50:00,34.37,34.37,34.36,34.37,373700.0,20.8756,20.8756,20.8695,20.8756,373700.0
2007-04-10 09:30:00,34.39,34.45,34.29,34.41,278200.0,20.8877,20.9241,20.827,20.8999,278200.0
2007-04-10 09:40:00,34.44,34.48,34.4,34.4,178600.0,20.9181,20.9424,20.8938,20.8938,178600.0
2007-04-10 09:50:00,34.41,34.47,34.4,34.45,208800.0,20.8999,20.9363,20.8938,20.9241,208800.0
2007-04-10 10:00:00,34.44,34.45,34.35,34.39,328800.0,20.9181,20.9241,20.8634,20.8877,328800.0
2007-04-10 10:10:00,34.39,34.45,34.38,34.4,264000.0,20.8877,20.9241,20.8816,20.8938,264000.0
2007-04-10 10:20:00,34.41,34.41,34.4,34.4,137100.0,20.8999,20.8999,20.8938,20.8938,137100.0
2007-04-10 10:30:00,34.4,34.41,34.36,34.38,212100.0,20.8938,20.8999,20.8695,20.8816,212100.0
2007-04-10 10:40:00,34.38,34.46,34.38,34.45,373300.0,20.8816,20.9302,20.8816,20.9241,373300.0
2007-04-10 10:50:00,34.46,34.47,34.4,34.41,138400.0,20.9302,20.9363,20.8938,20.8999,138400.0
2007-04-10 11:00:00,34.4,34.43,34.4,34.42,190100.0,20.8938,20.912,20.8938,20.9059,190100.0
2007-04-10 11:10:00,34.42,34.43,34.37,34.39,223800.0,20.9059,20.912,20.8756,20.8877,223800.0
2007-04-10 11:20:00,34.39,34.41,34.38,34.39,132000.0,20.8877,20.8999,20.8816,20.8877,132000.0
2007-04-10 11:30:00,34.39,34.45,34.37,34.38,480000.0,20.8877,20.9241,20.8756,20.8816,480000.0
2007-04-10 11:40:00,34.39,34.41,34.37,34.38,264100.0,20.8877,20.8999,20.8756,20.8816,264100.0
2007-04-10 11:50:00,34.37,34.38,34.35,34.36,301900.0,20.8756,20.8816,20.8634,20.8695,301900.0
2007-04-10 12:00:00,34.35,34.39,34.34,34.36,344400.0,20.8634,20.8877,20.8573,20.8695,344400.0
2007-04-10 12:10:00,34.36,34.47,34.35,34.37,94800.0,20.8695,20.9363,20.8634,20.8756,94800.0
2007-04-10 12:20:00,34.38,34.38,34.36,34.37,164300.0,20.8816,20.8816,20.8695,20.8756,164300.0
2007-04-10 12:30:00,34.38,34.4,34.37,34.39,108600.0,20.8816,20.8938,20.8756,20.8877,108600.0
2007-04-10 12:40:00,34.4,34.4,34.36,34.37,177100.0,20.8938,20.8938,20.8695,20.8756,177100.0
2007-04-10 12:50:00,34.38,34.4,34.37,34.39,179000.0,20.8816,20.8938,20.8756,20.8877,179000.0
2007-04-10 13:00:00,34.39,34.42,34.38,34.4,134600.0,20.8877,20.9059,20.8816,20.8938,134600.0
2007-04-10 13:10:00,34.4,34.42,34.38,34.42,153300.0,20.8938,20.9059,20.8816,20.9059,153300.0
2007-04-10 13:20:00,34.42,34.45,34.41,34.42,144900.0,20.9059,20.9241,20.8999,20.9059,144900.0
2007-04-10 13:30:00,34.43,34.45,34.4,34.43,153000.0,20.912,20.9241,20.8938,20.912,153000.0
2007-04-10 13:40:00,34.43,34.44,34.4,34.41,133200.0,20.912,20.9181,20.8938,20.8999,133200.0
2007-04-10 13:50:00,34.42,34.42,34.4,34.41,131100.0,20.9059,20.9059,20.8938,20.8999,131100.0
2007-04-10 14:00:00,34.41,34.43,34.41,34.42,88700.0,20.8999,20.912,20.8999,20.9059,88700.0
2007-04-10 14:10:00,34.42,34.44,34.42,34.44,98500.0,20.9059,20.9181,20.9059,20.9181,98500.0
2007-04-10 14:20:00,34.44,34.44,34.42,34.42,118100.0,20.9181,20.9181,20.9059,20.9059,118100.0
2007-04-10 14:30:00,34.43,34.43,34.38,34.43,335200.0,20.912,20.912,20.8816,20.912,335200.0
2007-04-10 14:40:00,34.42,34.42,34.39,34.39,205200.0,20.9059,20.9059,20.8877,20.8877,205200.0
2007-04-10 14:50:00,34.39,34.42,34.37,34.4,419400.0,20.8877,20.9059,20.8756,20.8938,419400.0
2007-04-10 15:00:00,34.4,34.45,34.4,34.44,246200.0,20.8938,20.9241,20.8938,20.9181,246200.0
2007-04-10 15:10:00,34.45,34.46,34.41,34.43,440700.0,20.9241,20.9302,20.8999,20.912,440700.0
2007-04-10 15:20:00,34.44,34.47,34.43,34.46,308600.0,20.9181,20.9363,20.912,20.9302,308600.0
2007-04-10 15:30:00,34.47,34.47,34.43,34.45,329400.0,20.9363,20.9363,20.912,20.9241,329400.0
2007-04-10 15:40:00,34.44,34.45,34.38,34.39,298300.0,20.9181,20.9241,20.8816,20.8877,298300.0
2007-04-10 15:50:00,34.39,34.44,34.38,34.42,533300.0,20.8877,20.9181,20.8816,20.9059,533300.0
2007-04-11 09:30:00,34.43,34.54,34.41,34.5,729700.0,20.912,20.9788,20.8999,20.9545,729700.0
2007-04-11 09:40:00,34.51,34.53,34.47,34.5,483200.0,20.9606,20.9727,20.9363,20.9545,483200.0
2007-04-11 09:50:00,34.5,34.51,34.46,34.49,225600.0,20.9545,20.9606,20.9302,20.9484,225600.0
2007-04-11 10:00:00,34.49,34.5,34.43,34.43,603400.0,20.9484,20.9545,20.912,20.912,603400.0
2007-04-11 10:10:00,34.44,34.44,34.4,34.42,218600.0,20.9181,20.9181,20.8938,20.9059,218600.0
2007-04-11 10:20:00,34.42,34.44,34.4,34.42,394700.0,20.9059,20.9181,20.8938,20.9059,394700.0
2007-04-11 10:30:00,34.42,34.43,34.36,34.36,394800.0,20.9059,20.912,20.8695,20.8695,394800.0
2007-04-11 10:40:00,34.35,34.36,34.3,34.32,632100.0,20.8634,20.8695,20.833,20.8452,632100.0
2007-04-11 10:50:00,34.32,34.34,34.28,34.34,520200.0,20.8452,20.8573,20.8209,20.8573,520200.0
2007-04-11 11:00:00,34.35,34.37,34.34,34.36,524300.0,20.8634,20.8756,20.8573,20.8695,524300.0
2007-04-11 11:10:00,34.37,34.37,34.31,34.33,330000.0,20.8756,20.8756,20.8391,20.8513,330000.0
2007-04-11 11:20:00,34.33,34.36,34.3,34.3,439500.0,20.8513,20.8695,20.833,20.833,439500.0
2007-04-11 11:30:00,34.31,34.31,34.22,34.24,406200.0,20.8391,20.8391,20.7845,20.7966,406200.0
2007-04-11 11:40:00,34.24,34.25,34.2,34.2,355500.0,20.7966,20.8027,20.7723,20.7723,355500.0
2007-04-11 11:50:00,34.2,34.23,34.19,34.23,287500.0,20.7723,20.7905,20.7662,20.7905,287500.0
2007-04-11 12:00:00,34.23,34.28,34.22,34.27,352000.0,20.7905,20.8209,20.7845,20.8148,352000.0
2007-04-11 12:10:00,34.28,34.3,34.24,34.27,294400.0,20.8209,20.833,20.7966,20.8148,294400.0
2007-04-11 12:20:00,34.28,34.3,34.27,34.3,122000.0,20.8209,20.833,20.8148,20.833,122000.0
2007-04-11 12:30:00,34.3,34.31,34.27,34.31,208100.0,20.833,20.8391,20.8148,20.8391,208100.0
2007-04-11 12:40:00,34.31,34.32,34.29,34.31,230400.0,20.8391,20.8452,20.827,20.8391,230400.0
2007-04-11 12:50:00,34.31,34.32,34.3,34.31,122000.0,20.8391,20.8452,20.833,20.8391,122000.0
2007-04-11 13:00:00,34.3,34.33,34.3,34.33,201600.0,20.833,20.8513,20.833,20.8513,201600.0
2007-04-11 13:10:00,34.34,34.36,34.3,34.3,189000.0,20.8573,20.8695,20.833,20.833,189000.0
2007-04-11 13:20:00,34.31,34.31,34.3,34.3,77300.0,20.8391,20.8391,20.833,20.833,77300.0
2007-04-11 13:30:00,34.3,34.32,34.3,34.31,238200.0,20.833,20.8452,20.833,20.8391,238200.0
2007-04-11 13:40:00,34.3,34.33,34.29,34.32,321500.0,20.833,20.8513,20.827,20.8452,321500.0
2007-04-11 13:50:00,34.32,34.33,34.3,34.3,361600.0,20.8452,20.8513,20.833,20.833,361600.0
2007-04-11 14:00:00,34.3,34.3,34.2,34.26,679300.0,20.833,20.833,20.7723,20.8087,679300.0
2007-04-11 14:10:00,34.27,34.29,34.25,34.28,438700.0,20.8148,20.827,20.8027,20.8209,438700.0
2007-04-11 14:20:00,34.27,34.29,34.25,34.25,256200.0,20.8148,20.827,20.8027,20.8027,256200.0
2007-04-11 14:30:00,34.26,34.27,34.21,34.25,580800.0,20.8087,20.8148,20.7784,20.8027,580800.0
2007-04-11 14:40:00,34.24,34.26,34.23,34.25,367500.0,20.7966,20.8087,20.7905,20.8027,367500.0
2007-04-11 14:50:00,34.25,34.27,34.23,34.26,173900.0,20.8027,20.8148,20.7905,20.8087,173900.0
2007-04-11 15:00:00,34.26,34.27,34.25,34.26,184700.0,20.8087,20.8148,20.8027,20.8087,184700.0
2007-04-11 15:10:00,34.26,34.3,34.24,34.25,239300.0,20.8087,20.833,20.7966,20.8027,239300.0
2007-04-11 15:20:00,34.24,34.27,34.22,34.23,434700.0,20.7966,20.8148,20.7845,20.7905,434700.0
2007-04-11 15:30:00,34.22,34.24,34.2,34.23,351200.0,20.7845,20.7966,20.7723,20.7905,351200.0
2007-04-11 15:40:00,34.23,34.24,34.21,34.24,477300.0,20.7905,20.7966,20.7784,20.7966,477300.0
2007-04-11 15:50:00,34.24,34.24,34.18,34.19,740900.0,20.7966,20.7966,20.7602,20.7662,740900.0
2007-04-12 09:30:00,34.17,34.17,34.03,34.13,832800.0,20.7541,20.7541,20.669,20.7298,832800.0
2007-04-12 09:40:00,34.13,34.17,34.09,34.16,747600.0,20.7298,20.7541,20.7055,20.748,747600.0
2007-04-12 09:50:00,34.15,34.18,34.1,34.1,517400.0,20.7419,20.7602,20.7116,20.7116,517400.0
2007-04-12 10:00:00,34.1,34.12,34.07,34.07,385300.0,20.7116,20.7237,20.6933,20.6933,385300.0
2007-04-12 10:10:00,34.07,34.11,34.05,34.1,407800.0,20.6933,20.7176,20.6812,20.7116,407800.0
2007-04-12 10:20:00,34.1,34.15,34.1,34.13,580200.0,20.7116,20.7419,20.7116,20.7298,580200.0
2007-04-12 10:30:00,34.14,34.16,34.1,34.1,604300.0,20.7359,20.748,20.7116,20.7116,604300.0
2007-04-12 10:40:00,34.11,34.14,34.09,34.11,485100.0,20.7176,20.7359,20.7055,20.7176,485100.0
2007-04-12 10:50:00,34.11,34.12,34.08,34.11,726700.0,20.7176,20.7237,20.6994,20.7176,726700.0
2007-04-12 11:00:00,34.11,34.17,34.1,34.12,384400.0,20.7176,20.7541,20.7116,20.7237,384400.0
2007-04-12 11:10:00,34.12,34.16,34.11,34.16,225800.0,20.7237,20.748,20.7176,20.748,225800.0
2007-04-12 11:20:00,34.15,34.16,34.12,34.12,258800.0,20.7419,20.748,20.7237,20.7237,258800.0
2007-04-12 11:30:00,34.12,34.13,34.11,34.11,183100.0,20.7237,20.7298,20.7176,20.7176,183100.0
2007-04-12 11:40:00,34.12,34.12,34.1,34.11,136500.0,20.7237,20.7237,20.7116,20.7176,136500.0
2007-04-12 11:50:00,34.11,34.16,34.1,34.16,212500.0,20.7176,20.748,20.7116,20.748,212500.0
2007-04-12 12:00:00,34.16,34.21,34.13,34.15,264900.0,20.748,20.7784,20.7298,20.7419,264900.0
2007-04-12 12:10:00,34.15,34.18,34.15,34.16,334300.0,20.7419,20.7602,20.7419,20.748,334300.0
2007-04-12 12:20:00,34.15,34.17,34.13,34.15,152500.0,20.7419,20.7541,20.7298,20.7419,152500.0
2007-04-12 12:30:00,34.15,34.15,34.13,34.13,231500.0,20.7419,20.7419,20.7298,20.7298,231500.0
2007-04-12 12:40:00,34.13,34.14,34.12,34.12,56500.0,20.7298,20.7359,20.7237,20.7237,56500.0
2007-04-12 12:50:00,34.13,34.13,34.1,34.12,132700.0,20.7298,20.7298,20.7116,20.7237,132700.0
2007-04-12 13:00:00,34.11,34.15,34.11,34.15,108900.0,20.7176,20.7419,20.7176,20.7419,108900.0
2007-04-12 13:10:00,34.15,34.16,34.14,34.15,115500.0,20.7419,20.748,20.7359,20.7419,115500.0
2007-04-12 13:20:00,34.16,34.2,34.15,34.2,210100.0,20.748,20.7723,20.7419,20.7723,210100.0
2007-04-12 13:30:00,34.2,34.24,34.19,34.22,248800.0,20.7723,20.7966,20.7662,20.7845,248800.0
2007-04-12 13:40:00,34.22,34.23,34.2,34.22,172900.0,20.7845,20.7905,20.7723,20.7845,172900.0
2007-04-12 13:50:00,34.23,34.24,34.21,34.23,229300.0,20.7905,20.7966,20.7784,20.7905,229300.0
2007-04-12 14:00:00,34.23,34.24,34.19,34.21,199000.0,20.7905,20.7966,20.7662,20.7784,199000.0
2007-04-12 14:10:00,34.21,34.26,34.21,34.25,118900.0,20.7784,20.8087,20.7784,20.8027,118900.0
2007-04-12 14:20:00,34.25,34.26,34.23,34.23,48900.0,20.8027,20.8087,20.7905,20.7905,48900.0
2007-04-12 14:30:00,34.23,34.25,34.22,34.22,147800.0,20.7905,20.8027,20.7845,20.7845,147800.0
2007-04-12 14:40:00,34.23,34.29,34.23,34.29,202500.0,20.7905,20.827,20.7905,20.827,202500.0
2007-04-12 14:50:00,34.29,34.33,34.28,34.33,244900.0,20.827,20.8513,20.8209,20.8513,244900.0
2007-04-12 15:00:00,34.33,34.33,34.32,34.32,116200.0,20.8513,20.8513,20.8452,20.8452,116200.0
2007-04-12 15:10:00,34.32,34.32,34.29,34.32,339400.0,20.8452,20.8452,20.827,20.8452,339400.0
2007-04-12 15:20:00,34.33,34.37,34.32,34.37,337700.0,20.8513,20.8756,20.8452,20.8756,337700.0
2007-04-12 15:30:00,34.36,34.38,34.36,34.38,324800.0,20.8695,20.8816,20.8695,20.8816,324800.0
2007-04-12 15:40:00,34.38,34.38,34.33,34.37,533400.0,20.8816,20.8816,20.8513,20.8756,533400.0
2007-04-12 15:50:00,34.37,34.43,34.33,34.35,716300.0,20.8756,20.912,20.8513,20.8634,716300.0
2007-04-13 09:30:00,34.15,34.74,34.1,34.29,439300.0,20.7419,21.1003,20.7116,20.827,439300.0
2007-04-13 09:40:00,34.29,34.33,34.26,34.28,309000.0,20.827,20.8513,20.8087,20.8209,309000.0
2007-04-13 09:50:00,34.28,34.32,34.25,34.29,312400.0,20.8209,20.8452,20.8027,20.827,312400.0
2007-04-13 10:00:00,34.3,34.37,34.28,34.31,544800.0,20.833,20.8756,20.8209,20.8391,544800.0
2007-04-13 10:10:00,34.3,34.37,34.3,34.3,358300.0,20.833,20.8756,20.833,20.833,358300.0
2007-04-13 10:20:00,34.3,34.37,34.3,34.35,254200.0,20.833,20.8756,20.833,20.8634,254200.0
2007-04-13 10:30:00,34.35,34.44,34.31,34.41,428700.0,20.8634,20.9181,20.8391,20.8999,428700.0
2007-04-13 10:40:00,34.42,34.51,34.4,34.51,391900.0,20.9059,20.9606,20.8938,20.9606,391900.0
2007-04-13 10:50:00,34.51,34.54,34.47,34.53,333100.0,20.9606,20.9788,20.9363,20.9727,333100.0
2007-04-13 11:00:00,34.53,34.6,34.5,34.58,241500.0,20.9727,21.0153,20.9545,21.0031,241500.0
2007-04-13 11:10:00,34.58,34.58,34.5,34.5,232000.0,21.0031,21.0031,20.9545,20.9545,232000.0
2007-04-13 11:20:00,34.5,34.51,34.45,34.49,240100.0,20.9545,20.9606,20.9241,20.9484,240100.0
2007-04-13 11:30:00,34.49,34.49,34.44,34.47,156400.0,20.9484,20.9484,20.9181,20.9363,156400.0
2007-04-13 11:40:00,34.47,34.55,34.46,34.54,213200.0,20.9363,20.9849,20.9302,20.9788,213200.0
2007-04-13 11:50:00,34.54,34.55,34.53,34.54,203700.0,20.9788,20.9849,20.9727,20.9788,203700.0
2007-04-13 12:00:00,34.55,34.58,34.54,34.57,233200.0,20.9849,21.0031,20.9788,20.997,233200.0
2007-04-13 12:10:00,34.57,34.6,34.55,34.58,254400.0,20.997,21.0153,20.9849,21.0031,254400.0
2007-04-13 12:20:00,34.58,34.64,34.55,34.62,238700.0,21.0031,21.0395,20.9849,21.0274,238700.0
2007-04-13 12:30:00,34.62,34.64,34.6,34.6,304100.0,21.0274,21.0395,21.0153,21.0153,304100.0
2007-04-13 12:40:00,34.6,34.64,34.58,34.64,267300.0,21.0153,21.0395,21.0031,21.0395,267300.0
2007-04-13 12:50:00,34.64,34.64,34.6,34.61,210000.0,21.0395,21.0395,21.0153,21.0213,210000.0
2007-04-13 13:00:00,34.6,34.62,34.6,34.62,210600.0,21.0153,21.0274,21.0153,21.0274,210600.0
2007-04-13 13:10:00,34.62,34.62,34.53,34.56,299500.0,21.0274,21.0274,20.9727,20.991,299500.0
2007-04-13 13:20:00,34.56,34.58,34.54,34.56,128600.0,20.991,21.0031,20.9788,20.991,128600.0
2007-04-13 13:30:00,34.56,34.61,34.55,34.56,195100.0,20.991,21.0213,20.9849,20.991,195100.0
2007-04-13 13:40:00,34.56,34.65,34.56,34.6,173200.0,20.991,21.0456,20.991,21.0153,173200.0
2007-04-13 13:50:00,34.59,34.6,34.54,34.59,155800.0,21.0092,21.0153,20.9788,21.0092,155800.0
2007-04-13 14:00:00,34.58,34.62,34.5,34.51,261600.0,21.0031,21.0274,20.9545,20.9606,261600.0
2007-04-13 14:10:00,34.51,34.52,34.5,34.51,248800.0,20.9606,20.9667,20.9545,20.9606,248800.0
2007-04-13 14:20:00,34.51,34.52,34.47,34.49,322100.0,20.9606,20.9667,20.9363,20.9484,322100.0
2007-04-13 14:30:00,34.48,34.54,34.48,34.54,185100.0,20.9424,20.9788,20.9424,20.9788,185100.0
2007-04-13 14:40:00,34.54,34.56,34.48,34.5,273500.0,20.9788,20.991,20.9424,20.9545,273500.0
2007-04-13 14:50:00,34.5,34.54,34.49,34.52,261100.0,20.9545,20.9788,20.9484,20.9667,261100.0
2007-04-13 15:00:00,34.53,34.54,34.51,34.52,182300.0,20.9727,20.9788,20.9606,20.9667,182300.0
2007-04-13 15:10:00,34.52,34.55,34.5,34.55,237700.0,20.9667,20.9849,20.9545,20.9849,237700.0
2007-04-13 15:20:00,34.55,34.55,34.48,34.49,352300.0,20.9849,20.9849,20.9424,20.9484,352300.0
2007-04-13 15:30:00,34.5,34.54,34.48,34.54,267300.0,20.9545,20.9788,20.9424,20.9788,267300.0
2007-04-13 15:40:00,34.54,54.55,34.53,34.56,395700.0,20.9788,33.1324,20.9727,20.991,395700.0
2007-04-13 15:50:00,34.56,34.64,34.55,34.63,756800.0,20.991,21.0395,20.9849,21.0335,756800.0
2007-04-16 09:30:00,34.8,35.0,34.7,34.99,536500.0,21.1367,21.2582,21.076,21.2521,536500.0
2007-04-16 09:40:00,35.0,35.28,34.98,35.28,871600.0,21.2582,21.4283,21.2461,21.4283,871600.0
2007-04-16 09:50:00,35.29,35.31,35.11,35.11,434500.0,21.4343,21.4465,21.325,21.325,434500.0
2007-04-16 10:00:00,35.1,35.34,35.1,35.32,334700.0,21.3189,21.4647,21.3189,21.4526,334700.0
2007-04-16 10:10:00,35.33,35.44,35.22,35.22,690100.0,21.4586,21.5255,21.3918,21.3918,690100.0
2007-04-16 10:20:00,35.22,35.29,35.18,35.19,344600.0,21.3918,21.4343,21.3675,21.3736,344600.0
2007-04-16 10:30:00,35.19,35.24,35.18,35.23,380900.0,21.3736,21.404,21.3675,21.3979,380900.0
2007-04-16 10:40:00,35.23,35.29,35.18,35.25,512100.0,21.3979,21.4343,21.3675,21.41,512100.0
2007-04-16 10:50:00,35.26,35.26,35.16,35.18,225800.0,21.4161,21.4161,21.3554,21.3675,225800.0
2007-04-16 11:00:00,35.18,35.3,35.17,35.29,338900.0,21.3675,21.4404,21.3615,21.4343,338900.0
2007-04-16 11:10:00,35.28,35.28,35.18,35.21,253200.0,21.4283,21.4283,21.3675,21.3858,253200.0
2007-04-16 11:20:00,35.21,35.23,35.19,35.23,174100.0,21.3858,21.3979,21.3736,21.3979,174100.0
2007-04-16 11:30:00,35.22,35.37,35.22,35.37,340200.0,21.3918,21.4829,21.3918,21.4829,340200.0
2007-04-16 11:40:00,35.37,35.44,35.36,35.43,407700.0,21.4829,21.5255,21.4769,21.5194,407700.0
2007-04-16 11:50:00,35.43,35.45,35.4,35.45,384100.0,21.5194,21.5315,21.5012,21.5315,384100.0
2007-04-16 12:00:00,35.45,35.48,35.38,35.39,336800.0,21.5315,21.5497,21.489,21.4951,336800.0
2007-04-16 12:10:00,35.39,35.39,35.37,35.39,200600.0,21.4951,21.4951,21.4829,21.4951,200600.0
2007-04-16 12:20:00,35.39,35.39,35.31,35.33,446900.0,21.4951,21.4951,21.4465,21.4586,446900.0
2007-04-16 12:30:00,35.32,35.45,35.32,35.37,333800.0,21.4526,21.5315,21.4526,21.4829,333800.0
2007-04-16 12:40:00,35.36,35.37,35.32,35.32,331900.0,21.4769,21.4829,21.4526,21.4526,331900.0
2007-04-16 12:50:00,35.32,35.33,35.22,35.27,315600.0,21.4526,21.4586,21.3918,21.4222,315600.0
2007-04-16 13:00:00,35.27,35.29,35.21,35.23,317600.0,21.4222,21.4343,21.3858,21.3979,317600.0
2007-04-16 13:10:00,35.22,35.33,35.22,35.26,218900.0,21.3918,21.4586,21.3918,21.4161,218900.0
2007-04-16 13:20:00,35.26,35.28,35.2,35.27,189000.0,21.4161,21.4283,21.3797,21.4222,189000.0
2007-04-16 13:30:00,35.26,35.33,35.26,35.32,250400.0,21.4161,21.4586,21.4161,21.4526,250400.0
2007-04-16 13:40:00,35.31,35.32,35.21,35.22,177800.0,21.4465,21.4526,21.3858,21.3918,177800.0
2007-04-16 13:50:00,35.22,35.24,35.18,35.19,301300.0,21.3918,21.404,21.3675,21.3736,301300.0
2007-04-16 14:00:00,35.19,35.21,35.16,35.18,294600.0,21.3736,21.3858,21.3554,21.3675,294600.0
2007-04-16 14:10:00,35.18,35.2,35.13,35.16,357300.0,21.3675,21.3797,21.3372,21.3554,357300.0
2007-04-16 14:20:00,35.16,35.22,35.15,35.2,318200.0,21.3554,21.3918,21.3493,21.3797,318200.0
2007-04-16 14:30:00,35.19,35.24,35.17,35.21,412900.0,21.3736,21.404,21.3615,21.3858,412900.0
2007-04-16 14:40:00,35.21,35.26,35.19,35.26,270600.0,21.3858,21.4161,21.3736,21.4161,270600.0
2007-04-16 14:50:00,35.25,35.38,35.25,35.38,485600.0,21.41,21.489,21.41,21.489,485600.0
2007-04-16 15:00:00,35.37,35.41,35.35,35.37,358600.0,21.4829,21.5072,21.4708,21.4829,358600.0
2007-04-16 15:10:00,35.37,35.37,35.29,35.36,466600.0,21.4829,21.4829,21.4343,21.4769,466600.0
2007-04-16 15:20:00,35.35,35.4,35.32,35.36,450800.0,21.4708,21.5012,21.4526,21.4769,450800.0
2007-04-16 15:30:00,35.35,35.42,35.35,35.4,417200.0,21.4708,21.5133,21.4708,21.5012,417200.0
2007-04-16 15:40:00,35.39,35.46,35.38,35.43,731500.0,21.4951,21.5376,21.489,21.5194,731500.0
2007-04-16 15:50:00,35.44,35.5,35.43,35.49,1383900.0,21.5255,21.5619,21.5194,21.5558,1383900.0
2007-04-17 09:30:00,35.69,35.85,35.58,35.64,1110300.0,21.6773,21.7745,21.6105,21.6469,1110300.0
2007-04-17 09:40:00,35.64,35.67,35.42,35.55,816700.0,21.6469,21.6651,21.5133,21.5923,816700.0
2007-04-17 09:50:00,35.55,35.61,35.42,35.56,516200.0,21.5923,21.6287,21.5133,21.5983,516200.0
2007-04-17 10:00:00,35.56,35.63,35.49,35.57,538800.0,21.5983,21.6409,21.5558,21.6044,538800.0
2007-04-17 10:10:00,35.57,35.69,35.56,35.66,361400.0,21.6044,21.6773,21.5983,21.6591,361400.0
2007-04-17 10:20:00,35.66,35.67,35.63,35.64,194300.0,21.6591,21.6651,21.6409,21.6469,194300.0
2007-04-17 10:30:00,35.64,35.7,35.6,35.64,392500.0,21.6469,21.6834,21.6226,21.6469,392500.0
2007-04-17 10:40:00,35.64,35.67,35.63,35.66,271000.0,21.6469,21.6651,21.6409,21.6591,271000.0
2007-04-17 10:50:00,35.66,35.74,35.63,35.63,291300.0,21.6591,21.7077,21.6409,21.6409,291300.0
2007-04-17 11:00:00,35.64,35.65,35.54,35.56,295500.0,21.6469,21.653,21.5862,21.5983,295500.0
2007-04-17 11:10:00,35.56,35.6,35.53,35.56,248600.0,21.5983,21.6226,21.5801,21.5983,248600.0
2007-04-17 11:20:00,35.55,35.59,35.55,35.57,271200.0,21.5923,21.6166,21.5923,21.6044,271200.0
2007-04-17 11:30:00,35.57,35.68,35.55,35.64,234900.0,21.6044,21.6712,21.5923,21.6469,234900.0
2007-04-17 11:40:00,35.63,35.64,35.57,35.58,219900.0,21.6409,21.6469,21.6044,21.6105,219900.0
2007-04-17 11:50:00,35.57,35.61,35.55,35.56,244700.0,21.6044,21.6287,21.5923,21.5983,244700.0
2007-04-17 12:00:00,35.56,35.63,35.5,35.51,277100.0,21.5983,21.6409,21.5619,21.568,277100.0
2007-04-17 12:10:00,35.52,35.54,35.48,35.5,296300.0,21.574,21.5862,21.5497,21.5619,296300.0
2007-04-17 12:20:00,35.5,35.51,35.39,35.49,342700.0,21.5619,21.568,21.4951,21.5558,342700.0
2007-04-17 12:30:00,35.48,35.55,35.43,35.43,197500.0,21.5497,21.5923,21.5194,21.5194,197500.0
2007-04-17 12:40:00,35.43,35.44,35.3,35.31,262600.0,21.5194,21.5255,21.4404,21.4465,262600.0
2007-04-17 12:50:00,35.31,35.38,35.3,35.37,276500.0,21.4465,21.489,21.4404,21.4829,276500.0
2007-04-17 13:00:00,35.37,35.4,35.32,35.33,280200.0,21.4829,21.5012,21.4526,21.4586,280200.0
2007-04-17 13:10:00,35.32,35.35,35.26,35.26,203300.0,21.4526,21.4708,21.4161,21.4161,203300.0
2007-04-17 13:20:00,35.26,35.28,35.16,35.17,433900.0,21.4161,21.4283,21.3554,21.3615,433900.0
2007-04-17 13:30:00,35.17,35.26,35.13,35.25,793400.0,21.3615,21.4161,21.3372,21.41,793400.0
2007-04-17 13:40:00,35.25,35.3,35.21,35.24,305300.0,21.41,21.4404,21.3858,21.404,305300.0
2007-04-17 13:50:00,35.24,35.27,35.19,35.21,283800.0,21.404,21.4222,21.3736,21.3858,283800.0
2007-04-17 14:00:00,35.21,35.21,35.13,35.14,281500.0,21.3858,21.3858,21.3372,21.3432,281500.0
2007-04-17 14:10:00,35.14,35.22,35.09,35.21,599700.0,21.3432,21.3918,21.3129,21.3858,599700.0
2007-04-17 14:20:00,35.21,35.25,35.19,35.23,189700.0,21.3858,21.41,21.3736,21.3979,189700.0
2007-04-17 14:30:00,35.23,35.25,35.22,35.23,154200.0,21.3979,21.41,21.3918,21.3979,154200.0
2007-04-17 14:40:00,35.22,35.25,35.21,35.24,300200.0,21.3918,21.41,21.3858,21.404,300200.0
2007-04-17 14:50:00,35.24,35.27,35.23,35.25,210400.0,21.404,21.4222,21.3979,21.41,210400.0
2007-04-17 15:00:00,35.25,35.3,35.24,35.26,331600.0,21.41,21.4404,21.404,21.4161,331600.0
2007-04-17 15:10:00,35.25,35.26,35.13,35.17,359100.0,21.41,21.4161,21.3372,21.3615,359100.0
2007-04-17 15:20:00,35.16,35.19,35.11,35.13,468100.0,21.3554,21.3736,21.325,21.3372,468100.0
2007-04-17 15:30:00,35.12,35.28,35.11,35.27,460000.0,21.3311,21.4283,21.325,21.4222,460000.0
2007-04-17 15:40:00,35.27,35.32,35.26,35.27,473800.0,21.4222,21.4526,21.4161,21.4222,473800.0
2007-04-17 15:50:00,35.27,35.28,35.22,35.24,559800.0,21.4222,21.4283,21.3918,21.404,559800.0
2007-04-18 09:30:00,35.4,35.56,35.15,35.32,439800.0,21.5012,21.5983,21.3493,21.4526,439800.0
2007-04-18 09:40:00,35.32,35.41,35.26,35.35,739500.0,21.4526,21.5072,21.4161,21.4708,739500.0
2007-04-18 09:50:00,35.35,35.62,35.33,35.5,522500.0,21.4708,21.6348,21.4586,21.5619,522500.0
2007-04-18 10:00:00,35.48,35.67,35.48,35.65,717200.0,21.5497,21.6651,21.5497,21.653,717200.0
2007-04-18 10:10:00,35.66,35.72,35.51,35.7,492500.0,21.6591,21.6955,21.568,21.6834,492500.0
2007-04-18 10:20:00,35.69,35.71,35.59,35.6,418800.0,21.6773,21.6894,21.6166,21.6226,418800.0
2007-04-18 10:30:00,35.61,35.69,35.56,35.66,425700.0,21.6287,21.6773,21.5983,21.6591,425700.0
2007-04-18 10:40:00,35.66,35.79,35.65,35.79,523300.0,21.6591,21.738,21.653,21.738,523300.0
2007-04-18 10:50:00,35.79,35.84,35.76,35.78,590100.0,21.738,21.7684,21.7198,21.732,590100.0
2007-04-18 11:00:00,35.78,35.92,35.73,35.87,455100.0,21.732,21.817,21.7016,21.7866,455100.0
2007-04-18 11:10:00,35.88,35.92,35.82,35.84,377000.0,21.7927,21.817,21.7563,21.7684,377000.0
2007-04-18 11:20:00,35.85,35.86,35.78,35.82,383900.0,21.7745,21.7805,21.732,21.7563,383900.0
2007-04-18 11:30:00,35.81,35.81,35.7,35.76,362000.0,21.7502,21.7502,21.6834,21.7198,362000.0
2007-04-18 11:40:00,35.76,35.89,35.74,35.89,307800.0,21.7198,21.7988,21.7077,21.7988,307800.0
2007-04-18 11:50:00,35.88,35.89,35.75,35.76,237800.0,21.7927,21.7988,21.7137,21.7198,237800.0
2007-04-18 12:00:00,35.77,35.77,35.63,35.63,253100.0,21.7259,21.7259,21.6409,21.6409,253100.0
2007-04-18 12:10:00,35.64,35.72,35.62,35.72,297700.0,21.6469,21.6955,21.6348,21.6955,297700.0
2007-04-18 12:20:00,35.71,35.74,35.69,35.73,145700.0,21.6894,21.7077,21.6773,21.7016,145700.0
2007-04-18 12:30:00,35.73,35.75,35.68,35.7,257600.0,21.7016,21.7137,21.6712,21.6834,257600.0
2007-04-18 12:40:00,35.7,35.74,35.68,35.72,181800.0,21.6834,21.7077,21.6712,21.6955,181800.0
2007-04-18 12:50:00,35.72,35.74,35.69,35.72,138400.0,21.6955,21.7077,21.6773,21.6955,138400.0
2007-04-18 13:00:00,35.72,35.76,35.71,35.73,321600.0,21.6955,21.7198,21.6894,21.7016,321600.0
2007-04-18 13:10:00,35.73,35.81,35.71,35.79,306600.0,21.7016,21.7502,21.6894,21.738,306600.0
2007-04-18 13:20:00,35.8,35.83,35.76,35.79,295100.0,21.7441,21.7623,21.7198,21.738,295100.0
2007-04-18 13:30:00,35.78,35.8,35.73,35.79,280200.0,21.732,21.7441,21.7016,21.738,280200.0
2007-04-18 13:40:00,35.79,35.84,35.77,35.83,324200.0,21.738,21.7684,21.7259,21.7623,324200.0
2007-04-18 13:50:00,35.82,35.84,35.82,35.82,131400.0,21.7563,21.7684,21.7563,21.7563,131400.0
2007-04-18 14:00:00,35.83,35.88,35.82,35.85,386800.0,21.7623,21.7927,21.7563,21.7745,386800.0
2007-04-18 14:10:00,35.85,35.89,35.85,35.89,363900.0,21.7745,21.7988,21.7745,21.7988,363900.0
2007-04-18 14:20:00,35.88,35.95,35.88,35.93,371100.0,21.7927,21.8352,21.7927,21.8231,371100.0
2007-04-18 14:30:00,35.93,35.99,35.92,35.98,397600.0,21.8231,21.8595,21.817,21.8534,397600.0
2007-04-18 14:40:00,35.97,35.98,35.95,35.96,155600.0,21.8474,21.8534,21.8352,21.8413,155600.0
2007-04-18 14:50:00,35.96,35.96,35.92,35.92,750500.0,21.8413,21.8413,21.817,21.817,750500.0
2007-04-18 15:00:00,35.92,35.95,35.84,35.93,617400.0,21.817,21.8352,21.7684,21.8231,617400.0
2007-04-18 15:10:00,35.93,35.95,35.88,35.95,374000.0,21.8231,21.8352,21.7927,21.8352,374000.0
2007-04-18 15:20:00,35.95,36.08,35.94,36.06,758000.0,21.8352,21.9142,21.8291,21.902,758000.0
2007-04-18 15:30:00,36.06,36.07,36.03,36.03,561900.0,21.902,21.9081,21.8838,21.8838,561900.0
2007-04-18 15:40:00,36.03,36.04,35.93,35.94,689300.0,21.8838,21.8899,21.8231,21.8291,689300.0
2007-04-18 15:50:00,35.94,35.98,35.93,35.95,1364900.0,21.8291,21.8534,21.8231,21.8352,1364900.0
2007-04-19 09:30:00,35.95,35.95,35.6,35.65,483000.0,21.8352,21.8352,21.6226,21.653,483000.0
2007-04-19 09:40:00,35.65,35.92,35.61,35.88,327600.0,21.653,21.817,21.6287,21.7927,327600.0
2007-04-19 09:50:00,35.88,35.9,35.75,35.83,399400.0,21.7927,21.8048,21.7137,21.7623,399400.0
2007-04-19 10:00:00,35.84,36.0,35.81,35.96,417500.0,21.7684,21.8656,21.7502,21.8413,417500.0
2007-04-19 10:10:00,35.95,35.96,35.86,35.94,352500.0,21.8352,21.8413,21.7805,21.8291,352500.0
2007-04-19 10:20:00,35.95,36.01,35.94,36.0,426900.0,21.8352,21.8717,21.8291,21.8656,426900.0
2007-04-19 10:30:00,36.01,36.1,36.0,36.09,389900.0,21.8717,21.9263,21.8656,21.9202,389900.0
2007-04-19 10:40:00,36.1,36.22,36.09,36.17,527600.0,21.9263,21.9992,21.9202,21.9688,527600.0
2007-04-19 10:50:00,36.17,36.2,36.1,36.12,376000.0,21.9688,21.9871,21.9263,21.9385,376000.0
2007-04-19 11:00:00,36.12,36.2,36.03,36.03,208100.0,21.9385,21.9871,21.8838,21.8838,208100.0
2007-04-19 11:10:00,36.04,36.15,36.02,36.12,298500.0,21.8899,21.9567,21.8777,21.9385,298500.0
2007-04-19 11:20:00,36.12,36.16,36.1,36.13,174300.0,21.9385,21.9628,21.9263,21.9445,174300.0
2007-04-19 11:30:00,36.12,36.15,36.11,36.13,156600.0,21.9385,21.9567,21.9324,21.9445,156600.0
2007-04-19 11:40:00,36.14,36.14,36.1,36.11,186400.0,21.9506,21.9506,21.9263,21.9324,186400.0
2007-04-19 11:50:00,36.11,36.15,36.11,36.13,268300.0,21.9324,21.9567,21.9324,21.9445,268300.0
2007-04-19 12:00:00,36.13,36.13,36.07,36.11,333000.0,21.9445,21.9445,21.9081,21.9324,333000.0
2007-04-19 12:10:00,36.12,36.13,36.11,36.12,202700.0,21.9385,21.9445,21.9324,21.9385,202700.0
2007-04-19 12:20:00,36.12,36.12,36.02,36.02,177300.0,21.9385,21.9385,21.8777,21.8777,177300.0
2007-04-19 12:30:00,36.02,36.04,36.0,36.03,189900.0,21.8777,21.8899,21.8656,21.8838,189900.0
2007-04-19 12:40:00,36.04,36.08,36.02,36.06,209000.0,21.8899,21.9142,21.8777,21.902,209000.0
2007-04-19 12:50:00,36.07,36.1,36.04,36.04,141000.0,21.9081,21.9263,21.8899,21.8899,141000.0
2007-04-19 13:00:00,36.04,36.08,36.03,36.05,144200.0,21.8899,21.9142,21.8838,21.896,144200.0
2007-04-19 13:10:00,36.05,36.07,36.04,36.06,83300.0,21.896,21.9081,21.8899,21.902,83300.0
2007-04-19 13:20:00,36.06,36.07,36.04,36.06,76900.0,21.902,21.9081,21.8899,21.902,76900.0
2007-04-19 13:30:00,36.07,36.1,36.04,36.05,152000.0,21.9081,21.9263,21.8899,21.896,152000.0
2007-04-19 13:40:00,36.06,36.12,36.06,36.12,102900.0,21.902,21.9385,21.902,21.9385,102900.0
2007-04-19 13:50:00,36.12,36.12,36.1,36.1,86400.0,21.9385,21.9385,21.9263,21.9263,86400.0
2007-04-19 14:00:00,36.1,36.11,36.1,36.11,124800.0,21.9263,21.9324,21.9263,21.9324,124800.0
2007-04-19 14:10:00,36.1,36.13,36.04,36.04,197900.0,21.9263,21.9445,21.8899,21.8899,197900.0
2007-04-19 14:20:00,36.04,36.15,35.96,35.97,360000.0,21.8899,21.9567,21.8413,21.8474,360000.0
2007-04-19 14:30:00,35.98,36.0,35.95,35.99,293700.0,21.8534,21.8656,21.8352,21.8595,293700.0
2007-04-19 14:40:00,36.0,36.08,35.99,36.06,232100.0,21.8656,21.9142,21.8595,21.902,232100.0
2007-04-19 14:50:00,36.06,36.1,36.06,36.08,259900.0,21.902,21.9263,21.902,21.9142,259900.0
2007-04-19 15:00:00,36.08,36.11,36.06,36.11,239500.0,21.9142,21.9324,21.902,21.9324,239500.0
2007-04-19 15:10:00,36.11,36.12,36.07,36.1,286900.0,21.9324,21.9385,21.9081,21.9263,286900.0
2007-04-19 15:20:00,36.1,36.2,36.1,36.17,481200.0,21.9263,21.9871,21.9263,21.9688,481200.0
2007-04-19 15:30:00,36.17,36.2,36.1,36.12,492200.0,21.9688,21.9871,21.9263,21.9385,492200.0
2007-04-19 15:40:00,36.12,36.22,36.12,36.18,529000.0,21.9385,21.9992,21.9385,21.9749,529000.0
2007-04-19 15:50:00,36.19,36.19,36.08,36.14,660900.0,21.981,21.981,21.9142,21.9506,660900.0
2007-04-20 09:30:00,36.42,36.49,36.13,36.34,3920900.0,22.1207,22.1632,21.9445,22.0721,3920900.0
2007-04-20 09:40:00,36.34,36.35,36.22,36.24,427100.0,22.0721,22.0782,21.9992,22.0114,427100.0
2007-04-20 09:50:00,36.24,36.25,36.09,36.09,458800.0,22.0114,22.0174,21.9202,21.9202,458800.0
2007-04-20 10:00:00,36.08,36.16,36.04,36.07,445500.0,21.9142,21.9628,21.8899,21.9081,445500.0
2007-04-20 10:10:00,36.08,36.17,36.08,36.16,293300.0,21.9142,21.9688,21.9142,21.9628,293300.0
2007-04-20 10:20:00,36.16,36.16,36.07,36.1,303600.0,21.9628,21.9628,21.9081,21.9263,303600.0
2007-04-20 10:30:00,36.11,36.15,36.1,36.14,234500.0,21.9324,21.9567,21.9263,21.9506,234500.0
2007-04-20 10:40:00,36.14,36.21,36.11,36.19,308400.0,21.9506,21.9931,21.9324,21.981,308400.0
2007-04-20 10:50:00,36.19,36.22,36.15,36.21,309800.0,21.981,21.9992,21.9567,21.9931,309800.0
2007-04-20 11:00:00,36.21,36.21,36.14,36.15,231900.0,21.9931,21.9931,21.9506,21.9567,231900.0
2007-04-20 11:10:00,36.15,36.19,36.14,36.15,204200.0,21.9567,21.981,21.9506,21.9567,204200.0
2007-04-20 11:20:00,36.14,36.8,36.11,36.11,451500.0,21.9506,22.3515,21.9324,21.9324,451500.0
2007-04-20 11:30:00,36.11,36.11,36.02,36.05,533200.0,21.9324,21.9324,21.8777,21.896,533200.0
2007-04-20 11:40:00,36.04,36.14,36.04,36.13,158200.0,21.8899,21.9506,21.8899,21.9445,158200.0
2007-04-20 11:50:00,36.13,36.14,36.07,36.11,166400.0,21.9445,21.9506,21.9081,21.9324,166400.0
2007-04-20 12:00:00,36.11,36.11,36.06,36.1,144900.0,21.9324,21.9324,21.902,21.9263,144900.0
2007-04-20 12:10:00,36.1,36.17,36.1,36.16,210600.0,21.9263,21.9688,21.9263,21.9628,210600.0
2007-04-20 12:20:00,36.16,36.19,36.12,36.19,228600.0,21.9628,21.981,21.9385,21.981,228600.0
2007-04-20 12:30:00,36.19,36.2,36.14,36.18,262400.0,21.981,21.9871,21.9506,21.9749,262400.0
2007-04-20 12:40:00,36.18,36.19,36.16,36.18,214100.0,21.9749,21.981,21.9628,21.9749,214100.0
2007-04-20 12:50:00,36.19,36.19,36.13,36.16,102700.0,21.981,21.981,21.9445,21.9628,102700.0
2007-04-20 13:00:00,36.16,36.16,36.12,36.15,98700.0,21.9628,21.9628,21.9385,21.9567,98700.0
2007-04-20 13:10:00,36.15,36.21,36.14,36.21,128600.0,21.9567,21.9931,21.9506,21.9931,128600.0
2007-04-20 13:20:00,36.2,36.25,36.18,36.22,303600.0,21.9871,22.0174,21.9749,21.9992,303600.0
2007-04-20 13:30:00,36.22,36.28,36.22,36.26,275900.0,21.9992,22.0356,21.9992,22.0235,275900.0
2007-04-20 13:40:00,36.26,36.3,36.21,36.3,379500.0,22.0235,22.0478,21.9931,22.0478,379500.0
2007-04-20 13:50:00,36.29,36.31,36.26,36.3,292500.0,22.0417,22.0539,22.0235,22.0478,292500.0
2007-04-20 14:00:00,36.3,36.33,36.27,36.32,283400.0,22.0478,22.066,22.0296,22.0599,283400.0
2007-04-20 14:10:00,36.32,36.35,36.29,36.34,402300.0,22.0599,22.0782,22.0417,22.0721,402300.0
2007-04-20 14:20:00,36.34,36.37,36.32,36.35,267100.0,22.0721,22.0903,22.0599,22.0782,267100.0
2007-04-20 14:30:00,36.34,36.38,36.31,36.37,324400.0,22.0721,22.0964,22.0539,22.0903,324400.0
2007-04-20 14:40:00,36.38,36.39,36.35,36.37,206500.0,22.0964,22.1025,22.0782,22.0903,206500.0
2007-04-20 14:50:00,36.37,36.39,36.34,36.36,247000.0,22.0903,22.1025,22.0721,22.0842,247000.0
2007-04-20 15:00:00,36.36,36.36,36.31,36.34,164700.0,22.0842,22.0842,22.0539,22.0721,164700.0
2007-04-20 15:10:00,36.34,36.35,36.27,36.28,351900.0,22.0721,22.0782,22.0296,22.0356,351900.0
2007-04-20 15:20:00,36.28,36.29,36.21,36.22,357300.0,22.0356,22.0417,21.9931,21.9992,357300.0
2007-04-20 15:30:00,36.22,36.23,36.19,36.19,414400.0,21.9992,22.0053,21.981,21.981,414400.0
2007-04-20 15:40:00,36.2,36.28,36.19,36.24,634100.0,21.9871,22.0356,21.981,22.0114,634100.0
2007-04-20 15:50:00,36.24,36.35,36.24,36.33,1020400.0,22.0114,22.0782,22.0114,22.066,1020400.0
2007-04-23 09:30:00,36.37,36.42,36.11,36.23,398100.0,22.0903,22.1207,21.9324,22.0053,398100.0
2007-04-23 09:40:00,36.24,36.3,36.22,36.24,212900.0,22.0114,22.0478,21.9992,22.0114,212900.0
2007-04-23 09:50:00,36.25,36.28,36.16,36.19,232500.0,22.0174,22.0356,21.9628,21.981,232500.0
2007-04-23 10:00:00,36.2,36.2,36.12,36.15,203800.0,21.9871,21.9871,21.9385,21.9567,203800.0
2007-04-23 10:10:00,36.14,36.2,36.14,36.19,149300.0,21.9506,21.9871,21.9506,21.981,149300.0
2007-04-23 10:20:00,36.18,36.21,36.14,36.16,176500.0,21.9749,21.9931,21.9506,21.9628,176500.0
2007-04-23 10:30:00,36.16,36.18,36.13,36.15,222200.0,21.9628,21.9749,21.9445,21.9567,222200.0
2007-04-23 10:40:00,36.15,36.17,36.14,36.16,226000.0,21.9567,21.9688,21.9506,21.9628,226000.0
2007-04-23 10:50:00,36.16,36.17,36.12,36.14,306800.0,21.9628,21.9688,21.9385,21.9506,306800.0
2007-04-23 11:00:00,36.14,36.15,36.11,36.11,182500.0,21.9506,21.9567,21.9324,21.9324,182500.0
2007-04-23 11:10:00,36.11,36.21,36.1,36.21,183000.0,21.9324,21.9931,21.9263,21.9931,183000.0
2007-04-23 11:20:00,36.21,36.23,36.16,36.2,210600.0,21.9931,22.0053,21.9628,21.9871,210600.0
2007-04-23 11:30:00,36.2,36.23,36.19,36.23,172000.0,21.9871,22.0053,21.981,22.0053,172000.0
2007-04-23 11:40:00,36.23,36.23,36.2,36.2,95300.0,22.0053,22.0053,21.9871,21.9871,95300.0
2007-04-23 11:50:00,36.2,36.21,36.16,36.18,356400.0,21.9871,21.9931,21.9628,21.9749,356400.0
2007-04-23 12:00:00,36.17,36.19,36.12,36.12,131300.0,21.9688,21.981,21.9385,21.9385,131300.0
2007-04-23 12:10:00,36.12,36.12,36.1,36.1,163100.0,21.9385,21.9385,21.9263,21.9263,163100.0
2007-04-23 12:20:00,36.11,36.13,36.1,36.11,179600.0,21.9324,21.9445,21.9263,21.9324,179600.0
2007-04-23 12:30:00,36.11,36.12,36.09,36.09,112200.0,21.9324,21.9385,21.9202,21.9202,112200.0
2007-04-23 12:40:00,36.09,36.1,36.07,36.1,88800.0,21.9202,21.9263,21.9081,21.9263,88800.0
2007-04-23 12:50:00,36.1,36.1,36.06,36.09,328500.0,21.9263,21.9263,21.902,21.9202,328500.0
2007-04-23 13:00:00,36.08,36.09,36.04,36.07,185500.0,21.9142,21.9202,21.8899,21.9081,185500.0
2007-04-23 13:10:00,36.07,36.09,36.05,36.08,230000.0,21.9081,21.9202,21.896,21.9142,230000.0
2007-04-23 13:20:00,36.08,36.08,36.05,36.05,88200.0,21.9142,21.9142,21.896,21.896,88200.0
2007-04-23 13:30:00,36.05,36.12,36.05,36.1,252000.0,21.896,21.9385,21.896,21.9263,252000.0
2007-04-23 13:40:00,36.1,36.13,36.09,36.1,153500.0,21.9263,21.9445,21.9202,21.9263,153500.0
2007-04-23 13:50:00,36.09,36.1,36.03,36.04,347400.0,21.9202,21.9263,21.8838,21.8899,347400.0
2007-04-23 14:00:00,36.03,36.1,36.01,36.09,295100.0,21.8838,21.9263,21.8717,21.9202,295100.0
2007-04-23 14:10:00,36.08,36.1,36.05,36.08,214100.0,21.9142,21.9263,21.896,21.9142,214100.0
2007-04-23 14:20:00,36.07,36.08,36.06,36.07,60900.0,21.9081,21.9142,21.902,21.9081,60900.0
2007-04-23 14:30:00,36.06,36.1,36.06,36.09,126200.0,21.902,21.9263,21.902,21.9202,126200.0
2007-04-23 14:40:00,36.1,36.12,36.09,36.11,53900.0,21.9263,21.9385,21.9202,21.9324,53900.0
2007-04-23 14:50:00,36.11,36.12,36.1,36.11,107000.0,21.9324,21.9385,21.9263,21.9324,107000.0
2007-04-23 15:00:00,36.1,36.12,36.05,36.1,344600.0,21.9263,21.9385,21.896,21.9263,344600.0
2007-04-23 15:10:00,36.1,36.1,36.04,36.04,109900.0,21.9263,21.9263,21.8899,21.8899,109900.0
2007-04-23 15:20:00,36.04,36.08,36.04,36.08,137000.0,21.8899,21.9142,21.8899,21.9142,137000.0
2007-04-23 15:30:00,36.08,36.09,36.05,36.06,190000.0,21.9142,21.9202,21.896,21.902,190000.0
2007-04-23 15:40:00,36.06,36.09,36.05,36.07,355700.0,21.902,21.9202,21.896,21.9081,355700.0
2007-04-23 15:50:00,36.06,36.07,36.03,36.03,307000.0,21.902,21.9081,21.8838,21.8838,307000.0
2007-04-24 09:30:00,35.95,36.0,35.86,35.95,306600.0,21.8352,21.8656,21.7805,21.8352,306600.0
2007-04-24 09:40:00,35.96,35.96,35.82,35.84,336300.0,21.8413,21.8413,21.7563,21.7684,336300.0
2007-04-24 09:50:00,35.84,35.85,35.81,35.85,257900.0,21.7684,21.7745,21.7502,21.7745,257900.0
2007-04-24 10:00:00,35.84,35.84,35.71,35.72,512800.0,21.7684,21.7684,21.6894,21.6955,512800.0
2007-04-24 10:10:00,35.71,35.75,35.66,35.71,429500.0,21.6894,21.7137,21.6591,21.6894,429500.0
2007-04-24 10:20:00,35.71,35.71,35.61,35.63,329000.0,21.6894,21.6894,21.6287,21.6409,329000.0
2007-04-24 10:30:00,35.62,35.7,35.59,35.68,280000.0,21.6348,21.6834,21.6166,21.6712,280000.0
2007-04-24 10:40:00,35.68,35.68,35.63,35.67,225100.0,21.6712,21.6712,21.6409,21.6651,225100.0
2007-04-24 10:50:00,35.67,35.68,35.62,35.63,163600.0,21.6651,21.6712,21.6348,21.6409,163600.0
2007-04-24 11:00:00,35.63,35.72,35.63,35.72,338000.0,21.6409,21.6955,21.6409,21.6955,338000.0
2007-04-24 11:10:00,35.71,35.74,35.62,35.64,373800.0,21.6894,21.7077,21.6348,21.6469,373800.0
2007-04-24 11:20:00,35.65,35.7,35.64,35.69,163700.0,21.653,21.6834,21.6469,21.6773,163700.0
2007-04-24 11:30:00,35.69,35.72,35.66,35.69,311800.0,21.6773,21.6955,21.6591,21.6773,311800.0
2007-04-24 11:40:00,35.68,35.72,35.67,35.71,167500.0,21.6712,21.6955,21.6651,21.6894,167500.0
2007-04-24 11:50:00,35.71,35.73,35.7,35.72,191400.0,21.6894,21.7016,21.6834,21.6955,191400.0
2007-04-24 12:00:00,35.72,35.81,35.71,35.76,306000.0,21.6955,21.7502,21.6894,21.7198,306000.0
2007-04-24 12:10:00,35.77,35.85,35.76,35.84,239400.0,21.7259,21.7745,21.7198,21.7684,239400.0
2007-04-24 12:20:00,35.85,35.88,35.81,35.87,123400.0,21.7745,21.7927,21.7502,21.7866,123400.0
2007-04-24 12:30:00,35.86,35.87,35.8,35.81,92500.0,21.7805,21.7866,21.7441,21.7502,92500.0
2007-04-24 12:40:00,35.8,35.82,35.75,35.76,135200.0,21.7441,21.7563,21.7137,21.7198,135200.0
2007-04-24 12:50:00,35.76,35.81,35.75,35.77,146700.0,21.7198,21.7502,21.7137,21.7259,146700.0
2007-04-24 13:00:00,35.77,35.78,35.73,35.74,201600.0,21.7259,21.732,21.7016,21.7077,201600.0
2007-04-24 13:10:00,35.74,35.78,35.69,35.73,185300.0,21.7077,21.732,21.6773,21.7016,185300.0
2007-04-24 13:20:00,35.74,35.74,35.68,35.73,170100.0,21.7077,21.7077,21.6712,21.7016,170100.0
2007-04-24 13:30:00,35.73,35.75,35.66,35.73,350300.0,21.7016,21.7137,21.6591,21.7016,350300.0
2007-04-24 13:40:00,35.73,35.77,35.72,35.74,221500.0,21.7016,21.7259,21.6955,21.7077,221500.0
2007-04-24 13:50:00,35.73,35.74,35.72,35.73,191700.0,21.7016,21.7077,21.6955,21.7016,191700.0
2007-04-24 14:00:00,35.73,35.81,35.73,35.8,147900.0,21.7016,21.7502,21.7016,21.7441,147900.0
2007-04-24 14:10:00,35.81,35.89,35.8,35.81,220600.0,21.7502,21.7988,21.7441,21.7502,220600.0
2007-04-24 14:20:00,35.81,35.83,35.78,35.83,140900.0,21.7502,21.7623,21.732,21.7623,140900.0
2007-04-24 14:30:00,35.83,35.84,35.81,35.84,90400.0,21.7623,21.7684,21.7502,21.7684,90400.0
2007-04-24 14:40:00,35.84,35.84,35.78,35.83,171000.0,21.7684,21.7684,21.732,21.7623,171000.0
2007-04-24 14:50:00,35.83,35.83,35.78,35.79,201600.0,21.7623,21.7623,21.732,21.738,201600.0
2007-04-24 15:00:00,35.79,35.8,35.75,35.78,211600.0,21.738,21.7441,21.7137,21.732,211600.0
2007-04-24 15:10:00,35.78,35.8,35.74,35.74,153300.0,21.732,21.7441,21.7077,21.7077,153300.0
2007-04-24 15:20:00,35.75,35.79,35.73,35.77,178800.0,21.7137,21.738,21.7016,21.7259,178800.0
2007-04-24 15:30:00,35.78,35.87,35.77,35.87,251000.0,21.732,21.7866,21.7259,21.7866,251000.0
2007-04-24 15:40:00,35.87,35.88,35.79,35.79,405100.0,21.7866,21.7927,21.738,21.738,405100.0
2007-04-24 15:50:00,35.79,35.8,35.78,35.78,313700.0,21.738,21.7441,21.732,21.732,313700.0
2007-04-25 09:30:00,35.83,36.23,35.83,36.07,293000.0,21.7623,22.0053,21.7623,21.9081,293000.0
2007-04-25 09:40:00,36.06,36.07,36.02,36.04,194000.0,21.902,21.9081,21.8777,21.8899,194000.0
2007-04-25 09:50:00,36.04,36.09,36.02,36.06,222000.0,21.8899,21.9202,21.8777,21.902,222000.0
2007-04-25 10:00:00,36.05,36.09,35.93,35.96,383000.0,21.896,21.9202,21.8231,21.8413,383000.0
2007-04-25 10:10:00,35.95,36.02,35.9,36.0,286600.0,21.8352,21.8777,21.8048,21.8656,286600.0
2007-04-25 10:20:00,36.0,36.06,35.99,36.01,203200.0,21.8656,21.902,21.8595,21.8717,203200.0
2007-04-25 10:30:00,36.01,36.03,35.97,36.0,145400.0,21.8717,21.8838,21.8474,21.8656,145400.0
2007-04-25 10:40:00,36.0,36.0,35.95,35.99,158700.0,21.8656,21.8656,21.8352,21.8595,158700.0
2007-04-25 10:50:00,35.99,36.04,35.97,35.97,367300.0,21.8595,21.8899,21.8474,21.8474,367300.0
2007-04-25 11:00:00,36.0,36.08,36.0,36.05,242700.0,21.8656,21.9142,21.8656,21.896,242700.0
2007-04-25 11:10:00,36.04,36.05,35.98,36.0,123300.0,21.8899,21.896,21.8534,21.8656,123300.0
2007-04-25 11:20:00,36.0,36.01,35.98,35.98,100200.0,21.8656,21.8717,21.8534,21.8534,100200.0
2007-04-25 11:30:00,35.99,36.02,35.98,35.99,173900.0,21.8595,21.8777,21.8534,21.8595,173900.0
2007-04-25 11:40:00,35.99,36.01,35.93,35.96,1599500.0,21.8595,21.8717,21.8231,21.8413,1599500.0
2007-04-25 11:50:00,35.96,36.03,35.92,35.99,287500.0,21.8413,21.8838,21.817,21.8595,287500.0
2007-04-25 12:00:00,35.99,35.99,35.95,35.97,297500.0,21.8595,21.8595,21.8352,21.8474,297500.0
2007-04-25 12:10:00,35.97,35.99,35.94,35.94,138100.0,21.8474,21.8595,21.8291,21.8291,138100.0
2007-04-25 12:20:00,35.94,35.95,35.92,35.92,42000.0,21.8291,21.8352,21.817,21.817,42000.0
2007-04-25 12:30:00,35.93,35.93,35.85,35.86,289200.0,21.8231,21.8231,21.7745,21.7805,289200.0
2007-04-25 12:40:00,35.86,35.91,35.86,35.9,172300.0,21.7805,21.8109,21.7805,21.8048,172300.0
2007-04-25 12:50:00,35.9,35.9,35.85,35.9,185800.0,21.8048,21.8048,21.7745,21.8048,185800.0
2007-04-25 13:00:00,35.9,35.91,35.88,35.89,217100.0,21.8048,21.8109,21.7927,21.7988,217100.0
2007-04-25 13:10:00,35.89,35.98,35.88,35.98,197000.0,21.7988,21.8534,21.7927,21.8534,197000.0
2007-04-25 13:20:00,35.97,36.01,35.95,35.96,217300.0,21.8474,21.8717,21.8352,21.8413,217300.0
2007-04-25 13:30:00,35.96,36.02,35.94,36.02,268400.0,21.8413,21.8777,21.8291,21.8777,268400.0
2007-04-25 13:40:00,36.02,36.03,36.0,36.03,222300.0,21.8777,21.8838,21.8656,21.8838,222300.0
2007-04-25 13:50:00,36.03,36.09,36.02,36.09,284200.0,21.8838,21.9202,21.8777,21.9202,284200.0
2007-04-25 14:00:00,36.09,36.18,36.06,36.15,370700.0,21.9202,21.9749,21.902,21.9567,370700.0
2007-04-25 14:10:00,36.15,36.16,36.1,36.11,217800.0,21.9567,21.9628,21.9263,21.9324,217800.0
2007-04-25 14:20:00,36.1,36.16,36.09,36.16,231700.0,21.9263,21.9628,21.9202,21.9628,231700.0
2007-04-25 14:30:00,36.16,36.18,36.15,36.17,166000.0,21.9628,21.9749,21.9567,21.9688,166000.0
2007-04-25 14:40:00,36.18,36.23,36.17,36.21,262000.0,21.9749,22.0053,21.9688,21.9931,262000.0
2007-04-25 14:50:00,36.22,36.23,36.19,36.22,307200.0,21.9992,22.0053,21.981,21.9992,307200.0
2007-04-25 15:00:00,36.23,36.25,36.21,36.24,444900.0,22.0053,22.0174,21.9931,22.0114,444900.0
2007-04-25 15:10:00,36.23,36.25,36.16,36.24,431500.0,22.0053,22.0174,21.9628,22.0114,431500.0
2007-04-25 15:20:00,36.24,36.27,36.2,36.27,442600.0,22.0114,22.0296,21.9871,22.0296,442600.0
2007-04-25 15:30:00,36.27,36.3,36.26,36.28,442700.0,22.0296,22.0478,22.0235,22.0356,442700.0
2007-04-25 15:40:00,36.27,36.3,36.22,36.24,584100.0,22.0296,22.0478,21.9992,22.0114,584100.0
2007-04-25 15:50:00,36.24,36.33,36.19,36.29,999100.0,22.0114,22.066,21.981,22.0417,999100.0
2007-04-26 09:30:00,35.54,36.36,35.54,36.1,462800.0,21.5862,22.0842,21.5862,21.9263,462800.0
2007-04-26 09:40:00,36.09,36.36,36.09,36.15,253000.0,21.9202,22.0842,21.9202,21.9567,253000.0
2007-04-26 09:50:00,36.15,36.17,36.08,36.09,278600.0,21.9567,21.9688,21.9142,21.9202,278600.0
2007-04-26 10:00:00,36.09,36.1,36.04,36.1,325400.0,21.9202,21.9263,21.8899,21.9263,325400.0
2007-04-26 10:10:00,36.1,36.1,36.03,36.06,172000.0,21.9263,21.9263,21.8838,21.902,172000.0
2007-04-26 10:20:00,36.06,36.09,36.02,36.06,214000.0,21.902,21.9202,21.8777,21.902,214000.0
2007-04-26 10:30:00,36.06,36.09,36.04,36.06,308500.0,21.902,21.9202,21.8899,21.902,308500.0
2007-04-26 10:40:00,36.06,36.09,36.06,36.08,172500.0,21.902,21.9202,21.902,21.9142,172500.0
2007-04-26 10:50:00,36.09,36.11,36.08,36.09,221800.0,21.9202,21.9324,21.9142,21.9202,221800.0
2007-04-26 11:00:00,36.08,36.1,36.0,36.02,254500.0,21.9142,21.9263,21.8656,21.8777,254500.0
2007-04-26 11:10:00,36.03,36.06,36.02,36.04,180500.0,21.8838,21.902,21.8777,21.8899,180500.0
2007-04-26 11:20:00,36.04,36.05,35.99,35.99,140300.0,21.8899,21.896,21.8595,21.8595,140300.0
2007-04-26 11:30:00,36.0,36.09,35.96,36.09,251800.0,21.8656,21.9202,21.8413,21.9202,251800.0
2007-04-26 11:40:00,36.09,36.13,36.07,36.1,290400.0,21.9202,21.9445,21.9081,21.9263,290400.0
2007-04-26 11:50:00,36.11,36.15,36.06,36.07,229400.0,21.9324,21.9567,21.902,21.9081,229400.0
2007-04-26 12:00:00,36.07,36.16,36.06,36.13,317000.0,21.9081,21.9628,21.902,21.9445,317000.0
2007-04-26 12:10:00,36.13,36.15,36.08,36.12,182300.0,21.9445,21.9567,21.9142,21.9385,182300.0
2007-04-26 12:20:00,36.11,36.14,36.07,36.08,94300.0,21.9324,21.9506,21.9081,21.9142,94300.0
2007-04-26 12:30:00,36.08,36.09,36.07,36.09,79800.0,21.9142,21.9202,21.9081,21.9202,79800.0
2007-04-26 12:40:00,36.08,36.09,36.03,36.03,168300.0,21.9142,21.9202,21.8838,21.8838,168300.0
2007-04-26 12:50:00,36.04,36.1,36.03,36.05,120200.0,21.8899,21.9263,21.8838,21.896,120200.0
2007-04-26 13:00:00,36.05,36.06,36.02,36.06,208100.0,21.896,21.902,21.8777,21.902,208100.0
2007-04-26 13:10:00,36.06,36.07,36.05,36.06,99000.0,21.902,21.9081,21.896,21.902,99000.0
2007-04-26 13:20:00,36.06,36.08,36.04,36.06,205800.0,21.902,21.9142,21.8899,21.902,205800.0
2007-04-26 13:30:00,36.07,36.1,36.06,36.09,105400.0,21.9081,21.9263,21.902,21.9202,105400.0
2007-04-26 13:40:00,36.09,36.11,36.05,36.1,167800.0,21.9202,21.9324,21.896,21.9263,167800.0
2007-04-26 13:50:00,36.1,36.16,36.1,36.14,107200.0,21.9263,21.9628,21.9263,21.9506,107200.0
2007-04-26 14:00:00,36.14,36.24,36.13,36.23,204300.0,21.9506,22.0114,21.9445,22.0053,204300.0
2007-04-26 14:10:00,36.23,36.3,36.23,36.29,176900.0,22.0053,22.0478,22.0053,22.0417,176900.0
2007-04-26 14:20:00,36.29,36.32,36.25,36.26,353200.0,22.0417,22.0599,22.0174,22.0235,353200.0
2007-04-26 14:30:00,36.25,36.29,36.23,36.29,184500.0,22.0174,22.0417,22.0053,22.0417,184500.0
2007-04-26 14:40:00,36.28,36.33,36.28,36.32,187900.0,22.0356,22.066,22.0356,22.0599,187900.0
2007-04-26 14:50:00,36.31,36.34,36.31,36.33,265000.0,22.0539,22.0721,22.0539,22.066,265000.0
2007-04-26 15:00:00,36.33,36.36,36.26,36.27,248500.0,22.066,22.0842,22.0235,22.0296,248500.0
2007-04-26 15:10:00,36.27,36.31,36.27,36.28,354500.0,22.0296,22.0539,22.0296,22.0356,354500.0
2007-04-26 15:20:00,36.29,36.3,36.2,36.23,327800.0,22.0417,22.0478,21.9871,22.0053,327800.0
2007-04-26 15:30:00,36.24,36.26,36.15,36.16,269300.0,22.0114,22.0235,21.9567,21.9628,269300.0
2007-04-26 15:40:00,36.15,36.17,36.12,36.13,671800.0,21.9567,21.9688,21.9385,21.9445,671800.0
2007-04-26 15:50:00,36.14,36.15,36.06,36.06,602200.0,21.9506,21.9567,21.902,21.902,602200.0
2007-04-27 09:30:00,35.97,36.03,35.9,35.9,217800.0,21.8474,21.8838,21.8048,21.8048,217800.0
2007-04-27 09:40:00,35.9,35.94,35.83,35.83,252200.0,21.8048,21.8291,21.7623,21.7623,252200.0
2007-04-27 09:50:00,35.83,35.95,35.8,35.91,214400.0,21.7623,21.8352,21.7441,21.8109,214400.0
2007-04-27 10:00:00,35.91,36.0,35.9,35.95,159500.0,21.8109,21.8656,21.8048,21.8352,159500.0
2007-04-27 10:10:00,35.96,35.96,35.88,35.9,167600.0,21.8413,21.8413,21.7927,21.8048,167600.0
2007-04-27 10:20:00,35.91,35.95,35.88,35.94,168200.0,21.8109,21.8352,21.7927,21.8291,168200.0
2007-04-27 10:30:00,35.94,35.95,35.85,35.9,226200.0,21.8291,21.8352,21.7745,21.8048,226200.0
2007-04-27 10:40:00,35.9,35.9,35.86,35.89,196400.0,21.8048,21.8048,21.7805,21.7988,196400.0
2007-04-27 10:50:00,35.89,35.98,35.87,35.97,123100.0,21.7988,21.8534,21.7866,21.8474,123100.0
2007-04-27 11:00:00,35.98,36.01,35.93,36.0,129400.0,21.8534,21.8717,21.8231,21.8656,129400.0
2007-04-27 11:10:00,36.01,36.06,36.0,36.04,497800.0,21.8717,21.902,21.8656,21.8899,497800.0
2007-04-27 11:20:00,36.05,36.05,35.98,35.99,265000.0,21.896,21.896,21.8534,21.8595,265000.0
2007-04-27 11:30:00,35.99,35.99,35.92,35.96,160000.0,21.8595,21.8595,21.817,21.8413,160000.0
2007-04-27 11:40:00,35.95,36.02,35.95,36.01,120000.0,21.8352,21.8777,21.8352,21.8717,120000.0
2007-04-27 11:50:00,36.01,36.04,35.99,36.04,137300.0,21.8717,21.8899,21.8595,21.8899,137300.0
2007-04-27 12:00:00,36.04,36.07,36.02,36.02,191300.0,21.8899,21.9081,21.8777,21.8777,191300.0
2007-04-27 12:10:00,36.02,36.03,35.98,35.99,94800.0,21.8777,21.8838,21.8534,21.8595,94800.0
2007-04-27 12:20:00,36.0,36.04,35.97,36.02,103200.0,21.8656,21.8899,21.8474,21.8777,103200.0
2007-04-27 12:30:00,36.03,36.03,35.96,35.99,80400.0,21.8838,21.8838,21.8413,21.8595,80400.0
2007-04-27 12:40:00,36.0,36.06,35.99,36.03,145500.0,21.8656,21.902,21.8595,21.8838,145500.0
2007-04-27 12:50:00,36.03,36.03,35.97,35.99,75100.0,21.8838,21.8838,21.8474,21.8595,75100.0
2007-04-27 13:00:00,35.99,36.04,35.99,36.02,133600.0,21.8595,21.8899,21.8595,21.8777,133600.0
2007-04-27 13:10:00,36.01,36.02,35.95,35.97,125600.0,21.8717,21.8777,21.8352,21.8474,125600.0
2007-04-27 13:20:00,35.97,36.02,35.96,36.0,100400.0,21.8474,21.8777,21.8413,21.8656,100400.0
2007-04-27 13:30:00,36.01,36.06,36.0,36.04,165000.0,21.8717,21.902,21.8656,21.8899,165000.0
2007-04-27 13:40:00,36.03,36.08,36.03,36.05,92900.0,21.8838,21.9142,21.8838,21.896,92900.0
2007-04-27 13:50:00,36.05,36.06,35.96,36.0,172400.0,21.896,21.902,21.8413,21.8656,172400.0
2007-04-27 14:00:00,36.0,36.02,35.95,35.96,238900.0,21.8656,21.8777,21.8352,21.8413,238900.0
2007-04-27 14:10:00,35.96,36.0,35.93,35.98,280800.0,21.8413,21.8656,21.8231,21.8534,280800.0
2007-04-27 14:20:00,35.98,36.05,35.98,35.99,149700.0,21.8534,21.896,21.8534,21.8595,149700.0
2007-04-27 14:30:00,35.98,36.0,35.96,35.98,85600.0,21.8534,21.8656,21.8413,21.8534,85600.0
2007-04-27 14:40:00,35.98,36.05,35.97,36.03,142500.0,21.8534,21.896,21.8474,21.8838,142500.0
2007-04-27 14:50:00,36.03,36.04,35.98,36.01,116200.0,21.8838,21.8899,21.8534,21.8717,116200.0
2007-04-27 15:00:00,36.01,36.02,35.93,35.93,141400.0,21.8717,21.8777,21.8231,21.8231,141400.0
2007-04-27 15:10:00,35.94,35.98,35.93,35.97,160700.0,21.8291,21.8534,21.8231,21.8474,160700.0
2007-04-27 15:20:00,35.97,35.97,35.92,35.94,210700.0,21.8474,21.8474,21.817,21.8291,210700.0
2007-04-27 15:30:00,35.94,36.03,35.94,35.99,384900.0,21.8291,21.8838,21.8291,21.8595,384900.0
2007-04-27 15:40:00,35.99,35.99,35.9,35.95,449500.0,21.8595,21.8595,21.8048,21.8352,449500.0
2007-04-27 15:50:00,35.95,35.97,35.91,35.93,452000.0,21.8352,21.8474,21.8109,21.8231,452000.0
2007-04-30 09:30:00,36.15,36.15,35.94,35.95,407800.0,21.9567,21.9567,21.8291,21.8352,407800.0
2007-04-30 09:40:00,35.96,35.96,35.89,35.89,291800.0,21.8413,21.8413,21.7988,21.7988,291800.0
2007-04-30 09:50:00,35.89,35.98,35.89,35.95,232900.0,21.7988,21.8534,21.7988,21.8352,232900.0
2007-04-30 10:00:00,35.95,36.0,35.93,35.96,217800.0,21.8352,21.8656,21.8231,21.8413,217800.0
2007-04-30 10:10:00,35.96,36.05,35.96,36.03,392000.0,21.8413,21.896,21.8413,21.8838,392000.0
2007-04-30 10:20:00,36.03,36.1,36.01,36.04,243600.0,21.8838,21.9263,21.8717,21.8899,243600.0
2007-04-30 10:30:00,36.04,36.1,36.03,36.06,254300.0,21.8899,21.9263,21.8838,21.902,254300.0
2007-04-30 10:40:00,36.06,36.08,36.0,36.04,268100.0,21.902,21.9142,21.8656,21.8899,268100.0
2007-04-30 10:50:00,36.04,36.08,35.99,36.07,211200.0,21.8899,21.9142,21.8595,21.9081,211200.0
2007-04-30 11:00:00,36.07,36.08,36.04,36.06,260700.0,21.9081,21.9142,21.8899,21.902,260700.0
2007-04-30 11:10:00,36.06,36.08,36.05,36.07,141100.0,21.902,21.9142,21.896,21.9081,141100.0
2007-04-30 11:20:00,36.07,36.08,36.05,36.05,174000.0,21.9081,21.9142,21.896,21.896,174000.0
2007-04-30 11:30:00,36.05,36.06,35.95,35.96,406900.0,21.896,21.902,21.8352,21.8413,406900.0
2007-04-30 11:40:00,35.96,35.96,35.9,35.9,246800.0,21.8413,21.8413,21.8048,21.8048,246800.0
2007-04-30 11:50:00,35.9,35.99,35.87,35.97,237500.0,21.8048,21.8595,21.7866,21.8474,237500.0
2007-04-30 12:00:00,35.97,36.04,35.97,36.02,253700.0,21.8474,21.8899,21.8474,21.8777,253700.0
2007-04-30 12:10:00,36.03,36.05,36.02,36.03,107600.0,21.8838,21.896,21.8777,21.8838,107600.0
2007-04-30 12:20:00,36.03,36.07,36.0,36.07,137600.0,21.8838,21.9081,21.8656,21.9081,137600.0
2007-04-30 12:30:00,36.07,36.12,36.06,36.07,180900.0,21.9081,21.9385,21.902,21.9081,180900.0
2007-04-30 12:40:00,36.08,36.1,36.07,36.09,116700.0,21.9142,21.9263,21.9081,21.9202,116700.0
2007-04-30 12:50:00,36.09,36.12,36.08,36.1,165100.0,21.9202,21.9385,21.9142,21.9263,165100.0
2007-04-30 13:00:00,36.1,36.18,36.08,36.14,455400.0,21.9263,21.9749,21.9142,21.9506,455400.0
2007-04-30 13:10:00,36.13,36.16,36.13,36.15,95100.0,21.9445,21.9628,21.9445,21.9567,95100.0
2007-04-30 13:20:00,36.16,36.18,36.14,36.14,178900.0,21.9628,21.9749,21.9506,21.9506,178900.0
2007-04-30 13:30:00,36.14,36.18,36.12,36.13,116200.0,21.9506,21.9749,21.9385,21.9445,116200.0
2007-04-30 13:40:00,36.13,36.23,36.12,36.22,189600.0,21.9445,22.0053,21.9385,21.9992,189600.0
2007-04-30 13:50:00,36.22,36.22,36.14,36.17,150000.0,21.9992,21.9992,21.9506,21.9688,150000.0
2007-04-30 14:00:00,36.17,36.21,36.17,36.19,84400.0,21.9688,21.9931,21.9688,21.981,84400.0
2007-04-30 14:10:00,36.19,36.19,36.17,36.18,98000.0,21.981,21.981,21.9688,21.9749,98000.0
2007-04-30 14:20:00,36.19,36.19,36.17,36.19,92700.0,21.981,21.981,21.9688,21.981,92700.0
2007-04-30 14:30:00,36.19,36.23,36.14,36.15,213800.0,21.981,22.0053,21.9506,21.9567,213800.0
2007-04-30 14:40:00,36.14,36.16,36.08,36.1,463400.0,21.9506,21.9628,21.9142,21.9263,463400.0
2007-04-30 14:50:00,36.1,36.2,36.1,36.12,379000.0,21.9263,21.9871,21.9263,21.9385,379000.0
2007-04-30 15:00:00,36.13,36.14,36.09,36.11,454000.0,21.9445,21.9506,21.9202,21.9324,454000.0
2007-04-30 15:10:00,36.11,36.13,36.08,36.09,507200.0,21.9324,21.9445,21.9142,21.9202,507200.0
2007-04-30 15:20:00,36.09,36.12,36.08,36.09,284200.0,21.9202,21.9385,21.9142,21.9202,284200.0
2007-04-30 15:30:00,36.09,36.11,36.02,36.04,443500.0,21.9202,21.9324,21.8777,21.8899,443500.0
2007-04-30 15:40:00,36.04,36.04,35.95,35.96,444900.0,21.8899,21.8899,21.8352,21.8413,444900.0
2007-04-30 15:50:00,35.95,35.97,35.86,35.89,867900.0,21.8352,21.8474,21.7805,21.7988,867900.0
2007-05-01 09:30:00,36.03,36.15,36.03,36.06,344400.0,21.8838,21.9567,21.8838,21.902,344400.0
2007-05-01 09:40:00,36.07,36.14,36.05,36.13,219400.0,21.9081,21.9506,21.896,21.9445,219400.0
2007-05-01 09:50:00,36.12,36.12,35.99,36.0,150400.0,21.9385,21.9385,21.8595,21.8656,150400.0
2007-05-01 10:00:00,36.0,36.12,35.88,35.94,512100.0,21.8656,21.9385,21.7927,21.8291,512100.0
2007-05-01 10:10:00,35.94,35.98,35.82,35.83,275500.0,21.8291,21.8534,21.7563,21.7623,275500.0
2007-05-01 10:20:00,35.83,35.86,35.76,35.78,447200.0,21.7623,21.7805,21.7198,21.732,447200.0
2007-05-01 10:30:00,35.78,35.9,35.74,35.9,248500.0,21.732,21.8048,21.7077,21.8048,248500.0
2007-05-01 10:40:00,35.9,35.9,35.79,35.85,215900.0,21.8048,21.8048,21.738,21.7745,215900.0
2007-05-01 10:50:00,35.85,35.89,35.84,35.86,139100.0,21.7745,21.7988,21.7684,21.7805,139100.0
2007-05-01 11:00:00,35.86,35.87,35.83,35.87,148400.0,21.7805,21.7866,21.7623,21.7866,148400.0
2007-05-01 11:10:00,35.87,35.92,35.85,35.92,147900.0,21.7866,21.817,21.7745,21.817,147900.0
2007-05-01 11:20:00,35.92,35.95,35.89,35.93,164600.0,21.817,21.8352,21.7988,21.8231,164600.0
2007-05-01 11:30:00,35.92,36.01,35.92,35.99,151900.0,21.817,21.8717,21.817,21.8595,151900.0
2007-05-01 11:40:00,35.98,35.99,35.84,35.84,327700.0,21.8534,21.8595,21.7684,21.7684,327700.0
2007-05-01 11:50:00,35.84,35.86,35.8,35.8,279900.0,21.7684,21.7805,21.7441,21.7441,279900.0
2007-05-01 12:00:00,35.8,35.83,35.72,35.76,328100.0,21.7441,21.7623,21.6955,21.7198,328100.0
2007-05-01 12:10:00,35.75,35.81,35.74,35.8,180900.0,21.7137,21.7502,21.7077,21.7441,180900.0
2007-05-01 12:20:00,35.79,35.8,35.74,35.75,195500.0,21.738,21.7441,21.7077,21.7137,195500.0
2007-05-01 12:30:00,35.74,35.77,35.72,35.76,242100.0,21.7077,21.7259,21.6955,21.7198,242100.0
2007-05-01 12:40:00,35.75,35.81,35.75,35.76,175300.0,21.7137,21.7502,21.7137,21.7198,175300.0
2007-05-01 12:50:00,35.75,35.82,35.74,35.81,71600.0,21.7137,21.7563,21.7077,21.7502,71600.0
2007-05-01 13:00:00,35.81,35.81,35.75,35.78,206900.0,21.7502,21.7502,21.7137,21.732,206900.0
2007-05-01 13:10:00,35.77,35.82,35.77,35.8,283800.0,21.7259,21.7563,21.7259,21.7441,283800.0
2007-05-01 13:20:00,35.8,35.85,35.8,35.84,126400.0,21.7441,21.7745,21.7441,21.7684,126400.0
2007-05-01 13:30:00,35.84,35.88,35.83,35.85,107700.0,21.7684,21.7927,21.7623,21.7745,107700.0
2007-05-01 13:40:00,35.84,35.89,35.82,35.86,155800.0,21.7684,21.7988,21.7563,21.7805,155800.0
2007-05-01 13:50:00,35.87,35.95,35.87,35.91,127000.0,21.7866,21.8352,21.7866,21.8109,127000.0
2007-05-01 14:00:00,35.91,35.93,35.9,35.91,107200.0,21.8109,21.8231,21.8048,21.8109,107200.0
2007-05-01 14:10:00,35.9,35.96,35.9,35.93,142600.0,21.8048,21.8413,21.8048,21.8231,142600.0
2007-05-01 14:20:00,35.93,35.99,35.92,35.94,167300.0,21.8231,21.8595,21.817,21.8291,167300.0
2007-05-01 14:30:00,35.94,35.99,35.93,35.98,151000.0,21.8291,21.8595,21.8231,21.8534,151000.0
2007-05-01 14:40:00,35.97,36.0,35.94,36.0,199500.0,21.8474,21.8656,21.8291,21.8656,199500.0
2007-05-01 14:50:00,35.99,36.02,35.97,36.02,195600.0,21.8595,21.8777,21.8474,21.8777,195600.0
2007-05-01 15:00:00,36.02,36.02,35.95,35.96,219500.0,21.8777,21.8777,21.8352,21.8413,219500.0
2007-05-01 15:10:00,35.96,36.04,35.94,36.03,287100.0,21.8413,21.8899,21.8291,21.8838,287100.0
2007-05-01 15:20:00,36.04,36.05,36.0,36.0,322000.0,21.8899,21.896,21.8656,21.8656,322000.0
2007-05-01 15:30:00,36.0,36.04,36.0,36.01,172100.0,21.8656,21.8899,21.8656,21.8717,172100.0
2007-05-01 15:40:00,36.02,36.05,36.01,36.03,232700.0,21.8777,21.896,21.8717,21.8838,232700.0
2007-05-01 15:50:00,36.03,36.04,36.01,36.04,298400.0,21.8838,21.8899,21.8717,21.8899,298400.0
2007-05-02 09:30:00,35.76,35.88,35.66,35.74,445900.0,21.8902,21.9637,21.829,21.878,445900.0
2007-05-02 09:40:00,35.75,35.76,35.67,35.7,152800.0,21.8841,21.8902,21.8351,21.8535,152800.0
2007-05-02 09:50:00,35.7,35.75,35.64,35.68,225000.0,21.8535,21.8841,21.8168,21.8412,225000.0
2007-05-02 10:00:00,35.68,35.8,35.68,35.71,298100.0,21.8412,21.9147,21.8412,21.8596,298100.0
2007-05-02 10:10:00,35.72,35.75,35.68,35.71,200900.0,21.8657,21.8841,21.8412,21.8596,200900.0
2007-05-02 10:20:00,35.72,35.76,35.71,35.72,246700.0,21.8657,21.8902,21.8596,21.8657,246700.0
2007-05-02 10:30:00,35.72,35.79,35.71,35.78,243500.0,21.8657,21.9086,21.8596,21.9025,243500.0
2007-05-02 10:40:00,35.79,35.83,35.78,35.82,151800.0,21.9086,21.9331,21.9025,21.9269,151800.0
2007-05-02 10:50:00,35.83,35.85,35.78,35.8,125500.0,21.9331,21.9453,21.9025,21.9147,125500.0
2007-05-02 11:00:00,35.79,35.82,35.76,35.77,200300.0,21.9086,21.9269,21.8902,21.8963,200300.0
2007-05-02 11:10:00,35.77,35.79,35.74,35.79,293100.0,21.8963,21.9086,21.878,21.9086,293100.0
2007-05-02 11:20:00,35.79,35.82,35.78,35.79,129200.0,21.9086,21.9269,21.9025,21.9086,129200.0
2007-05-02 11:30:00,35.79,35.8,35.77,35.79,109300.0,21.9086,21.9147,21.8963,21.9086,109300.0
2007-05-02 11:40:00,35.79,35.85,35.78,35.84,111900.0,21.9086,21.9453,21.9025,21.9392,111900.0
2007-05-02 11:50:00,35.85,35.93,35.82,35.82,296500.0,21.9453,21.9943,21.9269,21.9269,296500.0
2007-05-02 12:00:00,35.82,35.85,35.8,35.81,158600.0,21.9269,21.9453,21.9147,21.9208,158600.0
2007-05-02 12:10:00,35.81,35.82,35.79,35.79,37500.0,21.9208,21.9269,21.9086,21.9086,37500.0
2007-05-02 12:20:00,35.79,35.85,35.79,35.84,61300.0,21.9086,21.9453,21.9086,21.9392,61300.0
2007-05-02 12:30:00,35.84,35.84,35.74,35.74,138900.0,21.9392,21.9392,21.878,21.878,138900.0
2007-05-02 12:40:00,35.73,35.79,35.72,35.75,186700.0,21.8718,21.9086,21.8657,21.8841,186700.0
2007-05-02 12:50:00,35.75,35.78,35.73,35.74,178500.0,21.8841,21.9025,21.8718,21.878,178500.0
2007-05-02 13:00:00,35.74,35.78,35.73,35.77,223900.0,21.878,21.9025,21.8718,21.8963,223900.0
2007-05-02 13:10:00,35.77,35.8,35.75,35.78,140400.0,21.8963,21.9147,21.8841,21.9025,140400.0
2007-05-02 13:20:00,35.78,35.81,35.77,35.77,137100.0,21.9025,21.9208,21.8963,21.8963,137100.0
2007-05-02 13:30:00,35.77,35.78,35.74,35.76,111800.0,21.8963,21.9025,21.878,21.8902,111800.0
2007-05-02 13:40:00,35.77,35.79,35.74,35.79,125700.0,21.8963,21.9086,21.878,21.9086,125700.0
2007-05-02 13:50:00,35.78,35.81,35.73,35.74,157800.0,21.9025,21.9208,21.8718,21.878,157800.0
2007-05-02 14:00:00,35.74,35.8,35.72,35.79,136000.0,21.878,21.9147,21.8657,21.9086,136000.0
2007-05-02 14:10:00,35.79,35.83,35.78,35.8,118700.0,21.9086,21.9331,21.9025,21.9147,118700.0
2007-05-02 14:20:00,35.8,35.82,35.76,35.78,144900.0,21.9147,21.9269,21.8902,21.9025,144900.0
2007-05-02 14:30:00,35.78,35.78,35.72,35.74,143500.0,21.9025,21.9025,21.8657,21.878,143500.0
2007-05-02 14:40:00,35.75,35.77,35.73,35.76,62500.0,21.8841,21.8963,21.8718,21.8902,62500.0
2007-05-02 14:50:00,35.76,35.77,35.72,35.72,150500.0,21.8902,21.8963,21.8657,21.8657,150500.0
2007-05-02 15:00:00,35.72,35.73,35.69,35.7,228400.0,21.8657,21.8718,21.8474,21.8535,228400.0
2007-05-02 15:10:00,35.7,35.75,35.69,35.73,164800.0,21.8535,21.8841,21.8474,21.8718,164800.0
2007-05-02 15:20:00,35.74,35.76,35.72,35.75,180000.0,21.878,21.8902,21.8657,21.8841,180000.0
2007-05-02 15:30:00,35.75,35.76,35.71,35.71,193500.0,21.8841,21.8902,21.8596,21.8596,193500.0
2007-05-02 15:40:00,35.72,35.72,35.65,35.69,400700.0,21.8657,21.8657,21.8229,21.8474,400700.0
2007-05-02 15:50:00,35.69,35.72,35.66,35.72,484200.0,21.8474,21.8657,21.829,21.8657,484200.0
2007-05-03 09:30:00,35.72,35.83,35.71,35.76,229600.0,21.8657,21.9331,21.8596,21.8902,229600.0
2007-05-03 09:40:00,35.76,35.76,35.7,35.73,96600.0,21.8902,21.8902,21.8535,21.8718,96600.0
2007-05-03 09:50:00,35.73,35.86,35.72,35.86,249700.0,21.8718,21.9514,21.8657,21.9514,249700.0
2007-05-03 10:00:00,35.86,35.97,35.82,35.85,208200.0,21.9514,22.0188,21.9269,21.9453,208200.0
2007-05-03 10:10:00,35.84,35.84,35.77,35.81,114800.0,21.9392,21.9392,21.8963,21.9208,114800.0
2007-05-03 10:20:00,35.81,35.86,35.79,35.83,105200.0,21.9208,21.9514,21.9086,21.9331,105200.0
2007-05-03 10:30:00,35.83,35.85,35.75,35.79,193100.0,21.9331,21.9453,21.8841,21.9086,193100.0
2007-05-03 10:40:00,35.79,35.94,35.79,35.91,275000.0,21.9086,22.0004,21.9086,21.982,275000.0
2007-05-03 10:50:00,35.91,35.94,35.87,35.93,142000.0,21.982,22.0004,21.9575,21.9943,142000.0
2007-05-03 11:00:00,35.94,35.95,35.9,35.92,235600.0,22.0004,22.0065,21.9759,21.9882,235600.0
2007-05-03 11:10:00,35.93,35.96,35.92,35.94,145900.0,21.9943,22.0126,21.9882,22.0004,145900.0
2007-05-03 11:20:00,35.95,35.98,35.94,35.95,161000.0,22.0065,22.0249,22.0004,22.0065,161000.0
2007-05-03 11:30:00,35.95,35.96,35.84,35.85,89200.0,22.0065,22.0126,21.9392,21.9453,89200.0
2007-05-03 11:40:00,35.83,35.84,35.78,35.8,234800.0,21.9331,21.9392,21.9025,21.9147,234800.0
2007-05-03 11:50:00,35.8,35.87,35.8,35.87,178500.0,21.9147,21.9575,21.9147,21.9575,178500.0
2007-05-03 12:00:00,35.87,35.9,35.8,35.8,94400.0,21.9575,21.9759,21.9147,21.9147,94400.0
2007-05-03 12:10:00,35.81,35.88,35.8,35.87,123900.0,21.9208,21.9637,21.9147,21.9575,123900.0
2007-05-03 12:20:00,35.87,35.89,35.81,35.81,89300.0,21.9575,21.9698,21.9208,21.9208,89300.0
2007-05-03 12:30:00,35.81,35.84,35.81,35.82,66000.0,21.9208,21.9392,21.9208,21.9269,66000.0
2007-05-03 12:40:00,35.82,35.83,35.79,35.82,85700.0,21.9269,21.9331,21.9086,21.9269,85700.0
2007-05-03 12:50:00,35.82,35.88,35.8,35.87,160200.0,21.9269,21.9637,21.9147,21.9575,160200.0
2007-05-03 13:00:00,35.87,35.88,35.84,35.85,73300.0,21.9575,21.9637,21.9392,21.9453,73300.0
2007-05-03 13:10:00,35.85,35.85,35.82,35.83,48600.0,21.9453,21.9453,21.9269,21.9331,48600.0
2007-05-03 13:20:00,35.83,35.83,35.78,35.78,116700.0,21.9331,21.9331,21.9025,21.9025,116700.0
2007-05-03 13:30:00,35.79,35.8,35.76,35.8,108400.0,21.9086,21.9147,21.8902,21.9147,108400.0
2007-05-03 13:40:00,35.8,35.87,35.79,35.87,190400.0,21.9147,21.9575,21.9086,21.9575,190400.0
2007-05-03 13:50:00,35.87,35.88,35.84,35.86,121500.0,21.9575,21.9637,21.9392,21.9514,121500.0
2007-05-03 14:00:00,35.87,35.9,35.86,35.87,142700.0,21.9575,21.9759,21.9514,21.9575,142700.0
2007-05-03 14:10:00,35.87,35.9,35.87,35.89,106700.0,21.9575,21.9759,21.9575,21.9698,106700.0
2007-05-03 14:20:00,35.9,35.9,35.87,35.89,103300.0,21.9759,21.9759,21.9575,21.9698,103300.0
2007-05-03 14:30:00,35.89,35.91,35.83,35.85,144500.0,21.9698,21.982,21.9331,21.9453,144500.0
2007-05-03 14:40:00,35.85,35.86,35.83,35.86,113300.0,21.9453,21.9514,21.9331,21.9514,113300.0
2007-05-03 14:50:00,35.86,35.92,35.86,35.91,108200.0,21.9514,21.9882,21.9514,21.982,108200.0
2007-05-03 15:00:00,35.91,35.93,35.85,35.85,175400.0,21.982,21.9943,21.9453,21.9453,175400.0
2007-05-03 15:10:00,35.86,35.87,35.83,35.85,169000.0,21.9514,21.9575,21.9331,21.9453,169000.0
2007-05-03 15:20:00,35.85,35.86,35.82,35.83,105800.0,21.9453,21.9514,21.9269,21.9331,105800.0
2007-05-03 15:30:00,35.82,35.84,35.8,35.82,224800.0,21.9269,21.9392,21.9147,21.9269,224800.0
2007-05-03 15:40:00,35.82,35.83,35.77,35.81,267300.0,21.9269,21.9331,21.8963,21.9208,267300.0
2007-05-03 15:50:00,35.81,35.88,35.8,35.86,366300.0,21.9208,21.9637,21.9147,21.9514,366300.0
2007-05-04 09:30:00,35.96,36.02,35.81,35.92,344800.0,22.0126,22.0494,21.9208,21.9882,344800.0
2007-05-04 09:40:00,35.91,36.0,35.91,35.97,149000.0,21.982,22.0371,21.982,22.0188,149000.0
2007-05-04 09:50:00,35.98,36.06,35.98,36.05,185500.0,22.0249,22.0739,22.0249,22.0677,185500.0
2007-05-04 10:00:00,36.05,36.1,36.0,36.04,226200.0,22.0677,22.0983,22.0371,22.0616,226200.0
2007-05-04 10:10:00,36.04,36.07,35.99,36.06,204000.0,22.0616,22.08,22.031,22.0739,204000.0
2007-05-04 10:20:00,36.06,36.06,36.0,36.01,134000.0,22.0739,22.0739,22.0371,22.0432,134000.0
2007-05-04 10:30:00,36.0,36.0,35.88,35.89,210900.0,22.0371,22.0371,21.9637,21.9698,210900.0
2007-05-04 10:40:00,35.89,35.91,35.85,35.85,208900.0,21.9698,21.982,21.9453,21.9453,208900.0
2007-05-04 10:50:00,35.86,35.88,35.83,35.88,198100.0,21.9514,21.9637,21.9331,21.9637,198100.0
2007-05-04 11:00:00,35.87,35.91,35.85,35.9,240900.0,21.9575,21.982,21.9453,21.9759,240900.0
2007-05-04 11:10:00,35.89,35.95,35.89,35.91,153800.0,21.9698,22.0065,21.9698,21.982,153800.0
2007-05-04 11:20:00,35.91,35.94,35.87,35.94,113500.0,21.982,22.0004,21.9575,22.0004,113500.0
2007-05-04 11:30:00,35.94,35.94,35.89,35.94,65900.0,22.0004,22.0004,21.9698,22.0004,65900.0
2007-05-04 11:40:00,35.94,35.94,35.9,35.93,71400.0,22.0004,22.0004,21.9759,21.9943,71400.0
2007-05-04 11:50:00,35.92,35.97,35.91,35.92,94200.0,21.9882,22.0188,21.982,21.9882,94200.0
2007-05-04 12:00:00,35.91,35.95,35.9,35.94,123700.0,21.982,22.0065,21.9759,22.0004,123700.0
2007-05-04 12:10:00,35.94,35.94,35.83,35.83,177000.0,22.0004,22.0004,21.9331,21.9331,177000.0
2007-05-04 12:20:00,35.84,35.89,35.83,35.87,439700.0,21.9392,21.9698,21.9331,21.9575,439700.0
2007-05-04 12:30:00,35.87,35.91,35.85,35.86,119100.0,21.9575,21.982,21.9453,21.9514,119100.0
2007-05-04 12:40:00,35.87,35.91,35.85,35.9,130500.0,21.9575,21.982,21.9453,21.9759,130500.0
2007-05-04 12:50:00,35.91,35.93,35.88,35.9,116800.0,21.982,21.9943,21.9637,21.9759,116800.0
2007-05-04 13:00:00,35.9,35.93,35.88,35.89,68700.0,21.9759,21.9943,21.9637,21.9698,68700.0
2007-05-04 13:10:00,35.88,35.91,35.87,35.88,135200.0,21.9637,21.982,21.9575,21.9637,135200.0
2007-05-04 13:20:00,35.88,35.93,35.87,35.87,218800.0,21.9637,21.9943,21.9575,21.9575,218800.0
2007-05-04 13:30:00,35.87,35.92,35.87,35.88,138700.0,21.9575,21.9882,21.9575,21.9637,138700.0
2007-05-04 13:40:00,35.87,35.91,35.86,35.89,114700.0,21.9575,21.982,21.9514,21.9698,114700.0
2007-05-04 13:50:00,35.89,35.9,35.79,35.84,156400.0,21.9698,21.9759,21.9086,21.9392,156400.0
2007-05-04 14:00:00,35.84,35.87,35.8,35.81,182200.0,21.9392,21.9575,21.9147,21.9208,182200.0
2007-05-04 14:10:00,35.8,35.84,35.77,35.84,182300.0,21.9147,21.9392,21.8963,21.9392,182300.0
2007-05-04 14:20:00,35.83,35.84,35.8,35.84,135800.0,21.9331,21.9392,21.9147,21.9392,135800.0
2007-05-04 14:30:00,35.84,35.85,35.79,35.83,165200.0,21.9392,21.9453,21.9086,21.9331,165200.0
2007-05-04 14:40:00,35.82,35.83,35.75,35.79,148300.0,21.9269,21.9331,21.8841,21.9086,148300.0
2007-05-04 14:50:00,35.78,35.8,35.76,35.79,232700.0,21.9025,21.9147,21.8902,21.9086,232700.0
2007-05-04 15:00:00,35.78,35.84,35.78,35.8,158000.0,21.9025,21.9392,21.9025,21.9147,158000.0
2007-05-04 15:10:00,35.8,35.8,35.77,35.79,421000.0,21.9147,21.9147,21.8963,21.9086,421000.0
2007-05-04 15:20:00,35.78,35.85,35.78,35.84,214300.0,21.9025,21.9453,21.9025,21.9392,214300.0
2007-05-04 15:30:00,35.84,35.85,35.78,35.83,334500.0,21.9392,21.9453,21.9025,21.9331,334500.0
2007-05-04 15:40:00,35.83,35.86,35.8,35.85,512600.0,21.9331,21.9514,21.9147,21.9453,512600.0
2007-05-04 15:50:00,35.84,35.94,35.82,35.91,590200.0,21.9392,22.0004,21.9269,21.982,590200.0
2007-05-07 09:30:00,35.92,36.05,35.92,35.99,500900.0,21.9882,22.0677,21.9882,22.031,500900.0
2007-05-07 09:40:00,36.0,36.1,35.99,36.09,355100.0,22.0371,22.0983,22.031,22.0922,355100.0
2007-05-07 09:50:00,36.0,36.13,36.0,36.03,215400.0,22.0371,22.1167,22.0371,22.0555,215400.0
2007-05-07 10:00:00,36.03,36.04,35.94,35.97,219600.0,22.0555,22.0616,22.0004,22.0188,219600.0
2007-05-07 10:10:00,35.97,36.06,35.96,36.06,186900.0,22.0188,22.0739,22.0126,22.0739,186900.0
2007-05-07 10:20:00,36.05,36.1,36.05,36.07,159500.0,22.0677,22.0983,22.0677,22.08,159500.0
2007-05-07 10:30:00,36.07,36.07,35.96,36.0,246000.0,22.08,22.08,22.0126,22.0371,246000.0
2007-05-07 10:40:00,36.0,36.02,35.95,35.95,137900.0,22.0371,22.0494,22.0065,22.0065,137900.0
2007-05-07 10:50:00,35.95,35.97,35.91,35.95,130800.0,22.0065,22.0188,21.982,22.0065,130800.0
2007-05-07 11:00:00,35.94,36.02,35.94,35.95,269800.0,22.0004,22.0494,22.0004,22.0065,269800.0
2007-05-07 11:10:00,35.95,35.99,35.92,35.98,134400.0,22.0065,22.031,21.9882,22.0249,134400.0
2007-05-07 11:20:00,35.99,36.05,35.98,36.04,140800.0,22.031,22.0677,22.0249,22.0616,140800.0
2007-05-07 11:30:00,36.04,36.09,36.01,36.05,160500.0,22.0616,22.0922,22.0432,22.0677,160500.0
2007-05-07 11:40:00,36.05,36.12,36.04,36.12,193900.0,22.0677,22.1106,22.0616,22.1106,193900.0
2007-05-07 11:50:00,36.12,36.12,36.06,36.06,165300.0,22.1106,22.1106,22.0739,22.0739,165300.0
2007-05-07 12:00:00,36.06,36.09,36.05,36.09,137200.0,22.0739,22.0922,22.0677,22.0922,137200.0
2007-05-07 12:10:00,36.09,36.12,36.08,36.08,68600.0,22.0922,22.1106,22.0861,22.0861,68600.0
2007-05-07 12:20:00,36.09,36.11,36.03,36.04,149800.0,22.0922,22.1045,22.0555,22.0616,149800.0
2007-05-07 12:30:00,36.04,36.05,36.01,36.01,49500.0,22.0616,22.0677,22.0432,22.0432,49500.0
2007-05-07 12:40:00,36.02,36.06,36.01,36.06,107800.0,22.0494,22.0739,22.0432,22.0739,107800.0
2007-05-07 12:50:00,36.06,36.07,36.03,36.04,97200.0,22.0739,22.08,22.0555,22.0616,97200.0
2007-05-07 13:00:00,36.03,36.04,36.0,36.0,87200.0,22.0555,22.0616,22.0371,22.0371,87200.0
2007-05-07 13:10:00,36.01,36.03,35.98,36.03,127300.0,22.0432,22.0555,22.0249,22.0555,127300.0
2007-05-07 13:20:00,36.03,36.05,36.01,36.04,84500.0,22.0555,22.0677,22.0432,22.0616,84500.0
2007-05-07 13:30:00,36.05,36.12,36.04,36.11,619400.0,22.0677,22.1106,22.0616,22.1045,619400.0
2007-05-07 13:40:00,36.11,36.14,36.11,36.13,158300.0,22.1045,22.1228,22.1045,22.1167,158300.0
2007-05-07 13:50:00,36.12,36.14,36.1,36.1,91800.0,22.1106,22.1228,22.0983,22.0983,91800.0
2007-05-07 14:00:00,36.1,36.15,36.1,36.14,239000.0,22.0983,22.1289,22.0983,22.1228,239000.0
2007-05-07 14:10:00,36.14,36.15,36.11,36.11,292600.0,22.1228,22.1289,22.1045,22.1045,292600.0
2007-05-07 14:20:00,36.11,36.16,36.11,36.15,183200.0,22.1045,22.1351,22.1045,22.1289,183200.0
2007-05-07 14:30:00,36.15,36.17,36.12,36.13,119500.0,22.1289,22.1412,22.1106,22.1167,119500.0
2007-05-07 14:40:00,36.12,36.17,36.12,36.17,97400.0,22.1106,22.1412,22.1106,22.1412,97400.0
2007-05-07 14:50:00,36.16,36.17,36.15,36.15,185100.0,22.1351,22.1412,22.1289,22.1289,185100.0
2007-05-07 15:00:00,36.15,36.16,36.08,36.1,344200.0,22.1289,22.1351,22.0861,22.0983,344200.0
2007-05-07 15:10:00,36.1,36.14,36.09,36.1,108800.0,22.0983,22.1228,22.0922,22.0983,108800.0
2007-05-07 15:20:00,36.1,36.12,36.07,36.1,230200.0,22.0983,22.1106,22.08,22.0983,230200.0
2007-05-07 15:30:00,36.1,36.1,36.04,36.06,359600.0,22.0983,22.0983,22.0616,22.0739,359600.0
2007-05-07 15:40:00,36.07,36.1,36.06,36.08,384600.0,22.08,22.0983,22.0739,22.0861,384600.0
2007-05-07 15:50:00,36.08,36.09,36.05,36.07,448300.0,22.0861,22.0922,22.0677,22.08,448300.0
2007-05-08 09:30:00,35.87,36.07,35.86,35.93,393000.0,21.9575,22.08,21.9514,21.9943,393000.0
2007-05-08 09:40:00,35.93,35.94,35.81,35.89,297800.0,21.9943,22.0004,21.9208,21.9698,297800.0
2007-05-08 09:50:00,35.88,35.96,35.88,35.95,351300.0,21.9637,22.0126,21.9637,22.0065,351300.0
2007-05-08 10:00:00,35.95,35.97,35.91,35.94,188100.0,22.0065,22.0188,21.982,22.0004,188100.0
2007-05-08 10:10:00,35.94,35.95,35.87,35.9,122700.0,22.0004,22.0065,21.9575,21.9759,122700.0
2007-05-08 10:20:00,35.9,35.93,35.88,35.93,131300.0,21.9759,21.9943,21.9637,21.9943,131300.0
2007-05-08 10:30:00,35.93,35.96,35.93,35.96,106000.0,21.9943,22.0126,21.9943,22.0126,106000.0
2007-05-08 10:40:00,35.96,35.96,35.91,35.92,246100.0,22.0126,22.0126,21.982,21.9882,246100.0
2007-05-08 10:50:00,35.91,35.93,35.87,35.93,214400.0,21.982,21.9943,21.9575,21.9943,214400.0
2007-05-08 11:00:00,35.93,35.93,35.87,35.87,205800.0,21.9943,21.9943,21.9575,21.9575,205800.0
2007-05-08 11:10:00,35.87,35.88,35.83,35.86,133000.0,21.9575,21.9637,21.9331,21.9514,133000.0
2007-05-08 11:20:00,35.86,35.89,35.85,35.87,134400.0,21.9514,21.9698,21.9453,21.9575,134400.0
2007-05-08 11:30:00,35.87,35.87,35.81,35.82,161800.0,21.9575,21.9575,21.9208,21.9269,161800.0
2007-05-08 11:40:00,35.82,35.83,35.78,35.78,71600.0,21.9269,21.9331,21.9025,21.9025,71600.0
2007-05-08 11:50:00,35.78,35.85,35.78,35.79,315200.0,21.9025,21.9453,21.9025,21.9086,315200.0
2007-05-08 12:00:00,35.78,35.82,35.78,35.82,172600.0,21.9025,21.9269,21.9025,21.9269,172600.0
2007-05-08 12:10:00,35.82,35.84,35.81,35.83,100100.0,21.9269,21.9392,21.9208,21.9331,100100.0
2007-05-08 12:20:00,35.83,35.83,35.78,35.8,162500.0,21.9331,21.9331,21.9025,21.9147,162500.0
2007-05-08 12:30:00,35.8,35.83,35.79,35.82,102100.0,21.9147,21.9331,21.9086,21.9269,102100.0
2007-05-08 12:40:00,35.83,35.86,35.82,35.85,149300.0,21.9331,21.9514,21.9269,21.9453,149300.0
2007-05-08 12:50:00,35.86,35.9,35.85,35.88,175300.0,21.9514,21.9759,21.9453,21.9637,175300.0
2007-05-08 13:00:00,35.88,35.91,35.86,35.9,132700.0,21.9637,21.982,21.9514,21.9759,132700.0
2007-05-08 13:10:00,35.91,35.92,35.88,35.91,127400.0,21.982,21.9882,21.9637,21.982,127400.0
2007-05-08 13:20:00,35.91,35.93,35.88,35.91,111700.0,21.982,21.9943,21.9637,21.982,111700.0
2007-05-08 13:30:00,35.9,35.91,35.88,35.89,80000.0,21.9759,21.982,21.9637,21.9698,80000.0
2007-05-08 13:40:00,35.89,35.91,35.88,35.89,42800.0,21.9698,21.982,21.9637,21.9698,42800.0
2007-05-08 13:50:00,35.9,35.9,35.82,35.82,109100.0,21.9759,21.9759,21.9269,21.9269,109100.0
2007-05-08 14:00:00,35.82,35.9,35.82,35.9,80500.0,21.9269,21.9759,21.9269,21.9759,80500.0
2007-05-08 14:10:00,35.9,35.92,35.89,35.92,205800.0,21.9759,21.9882,21.9698,21.9882,205800.0
2007-05-08 14:20:00,35.92,35.94,35.87,35.89,199400.0,21.9882,22.0004,21.9575,21.9698,199400.0
2007-05-08 14:30:00,35.88,35.89,35.85,35.85,156200.0,21.9637,21.9698,21.9453,21.9453,156200.0
2007-05-08 14:40:00,35.85,35.86,35.82,35.85,124500.0,21.9453,21.9514,21.9269,21.9453,124500.0
2007-05-08 14:50:00,35.85,35.86,35.82,35.84,154100.0,21.9453,21.9514,21.9269,21.9392,154100.0
2007-05-08 15:00:00,35.83,35.84,35.79,35.81,174000.0,21.9331,21.9392,21.9086,21.9208,174000.0
2007-05-08 15:10:00,35.82,35.82,35.79,35.8,282800.0,21.9269,21.9269,21.9086,21.9147,282800.0
2007-05-08 15:20:00,35.81,35.81,35.77,35.81,516000.0,21.9208,21.9208,21.8963,21.9208,516000.0
2007-05-08 15:30:00,35.81,35.82,35.78,35.81,281800.0,21.9208,21.9269,21.9025,21.9208,281800.0
2007-05-08 15:40:00,35.8,35.81,35.77,35.79,570300.0,21.9147,21.9208,21.8963,21.9086,570300.0
2007-05-08 15:50:00,35.79,35.81,35.73,35.8,938700.0,21.9086,21.9208,21.8718,21.9147,938700.0
2007-05-09 09:30:00,35.75,35.87,35.72,35.8,344300.0,21.8841,21.9575,21.8657,21.9147,344300.0
2007-05-09 09:40:00,35.8,35.84,35.77,35.79,146000.0,21.9147,21.9392,21.8963,21.9086,146000.0
2007-05-09 09:50:00,35.79,35.79,35.73,35.75,157700.0,21.9086,21.9086,21.8718,21.8841,157700.0
2007-05-09 10:00:00,35.74,35.81,35.74,35.81,241700.0,21.878,21.9208,21.878,21.9208,241700.0
2007-05-09 10:10:00,35.81,35.81,35.75,35.79,315300.0,21.9208,21.9208,21.8841,21.9086,315300.0
2007-05-09 10:20:00,35.79,35.83,35.77,35.83,174700.0,21.9086,21.9331,21.8963,21.9331,174700.0
2007-05-09 10:30:00,35.83,35.87,35.82,35.84,435900.0,21.9331,21.9575,21.9269,21.9392,435900.0
2007-05-09 10:40:00,35.84,35.86,35.8,35.86,186200.0,21.9392,21.9514,21.9147,21.9514,186200.0
2007-05-09 10:50:00,35.85,35.87,35.8,35.84,215900.0,21.9453,21.9575,21.9147,21.9392,215900.0
2007-05-09 11:00:00,35.83,35.85,35.81,35.85,226500.0,21.9331,21.9453,21.9208,21.9453,226500.0
2007-05-09 11:10:00,35.84,35.89,35.83,35.89,242300.0,21.9392,21.9698,21.9331,21.9698,242300.0
2007-05-09 11:20:00,35.88,35.92,35.87,35.91,246100.0,21.9637,21.9882,21.9575,21.982,246100.0
2007-05-09 11:30:00,35.9,35.94,35.9,35.92,191300.0,21.9759,22.0004,21.9759,21.9882,191300.0
2007-05-09 11:40:00,35.92,36.0,35.92,36.0,250700.0,21.9882,22.0371,21.9882,22.0371,250700.0
2007-05-09 11:50:00,35.99,35.99,35.86,35.93,274300.0,22.031,22.031,21.9514,21.9943,274300.0
2007-05-09 12:00:00,35.93,35.98,35.9,35.95,169500.0,21.9943,22.0249,21.9759,22.0065,169500.0
2007-05-09 12:10:00,35.95,35.96,35.92,35.94,89400.0,22.0065,22.0126,21.9882,22.0004,89400.0
2007-05-09 12:20:00,35.94,35.98,35.92,35.96,172000.0,22.0004,22.0249,21.9882,22.0126,172000.0
2007-05-09 12:30:00,35.97,36.0,35.95,36.0,134300.0,22.0188,22.0371,22.0065,22.0371,134300.0
2007-05-09 12:40:00,35.99,36.02,35.98,35.99,253400.0,22.031,22.0494,22.0249,22.031,253400.0
2007-05-09 12:50:00,35.99,35.99,35.94,35.97,112800.0,22.031,22.031,22.0004,22.0188,112800.0
2007-05-09 13:00:00,35.97,35.99,35.95,35.99,62800.0,22.0188,22.031,22.0065,22.031,62800.0
2007-05-09 13:10:00,35.98,35.99,35.95,35.97,83700.0,22.0249,22.031,22.0065,22.0188,83700.0
2007-05-09 13:20:00,35.97,36.02,35.95,36.01,245100.0,22.0188,22.0494,22.0065,22.0432,245100.0
2007-05-09 13:30:00,36.01,36.04,36.0,36.02,189900.0,22.0432,22.0616,22.0371,22.0494,189900.0
2007-05-09 13:40:00,36.02,36.17,36.02,36.17,463800.0,22.0494,22.1412,22.0494,22.1412,463800.0
2007-05-09 13:50:00,36.17,36.18,36.11,36.14,183700.0,22.1412,22.1473,22.1045,22.1228,183700.0
2007-05-09 14:00:00,36.13,36.22,36.13,36.21,314800.0,22.1167,22.1718,22.1167,22.1657,314800.0
2007-05-09 14:10:00,36.2,36.21,35.82,35.98,636700.0,22.1596,22.1657,21.9269,22.0249,636700.0
2007-05-09 14:20:00,35.98,36.16,35.92,35.94,692600.0,22.0249,22.1351,21.9882,22.0004,692600.0
2007-05-09 14:30:00,35.96,35.98,35.88,35.94,473300.0,22.0126,22.0249,21.9637,22.0004,473300.0
2007-05-09 14:40:00,35.93,36.07,35.9,36.02,377800.0,21.9943,22.08,21.9759,22.0494,377800.0
2007-05-09 14:50:00,36.01,36.07,35.99,36.04,323600.0,22.0432,22.08,22.031,22.0616,323600.0
2007-05-09 15:00:00,36.03,36.06,35.99,35.99,288800.0,22.0555,22.0739,22.031,22.031,288800.0
2007-05-09 15:10:00,35.99,36.06,35.98,36.04,283700.0,22.031,22.0739,22.0249,22.0616,283700.0
2007-05-09 15:20:00,36.03,36.15,36.01,36.15,406700.0,22.0555,22.1289,22.0432,22.1289,406700.0
2007-05-09 15:30:00,36.14,36.15,36.07,36.1,223300.0,22.1228,22.1289,22.08,22.0983,223300.0
2007-05-09 15:40:00,36.1,36.18,36.08,36.1,629200.0,22.0983,22.1473,22.0861,22.0983,629200.0
2007-05-09 15:50:00,36.11,36.14,36.08,36.13,656900.0,22.1045,22.1228,22.0861,22.1167,656900.0
2007-05-10 09:30:00,36.03,36.03,35.8,35.83,299000.0,22.0555,22.0555,21.9147,21.9331,299000.0
2007-05-10 09:40:00,35.83,35.91,35.79,35.81,303400.0,21.9331,21.982,21.9086,21.9208,303400.0
2007-05-10 09:50:00,35.81,35.93,35.8,35.87,249700.0,21.9208,21.9943,21.9147,21.9575,249700.0
2007-05-10 10:00:00,35.87,35.95,35.85,35.95,178500.0,21.9575,22.0065,21.9453,22.0065,178500.0
2007-05-10 10:10:00,35.95,35.96,35.88,35.93,238400.0,22.0065,22.0126,21.9637,21.9943,238400.0
2007-05-10 10:20:00,35.93,35.95,35.91,35.91,146600.0,21.9943,22.0065,21.982,21.982,146600.0
2007-05-10 10:30:00,35.91,35.91,35.81,35.83,191600.0,21.982,21.982,21.9208,21.9331,191600.0
2007-05-10 10:40:00,35.84,35.89,35.82,35.88,113000.0,21.9392,21.9698,21.9269,21.9637,113000.0
2007-05-10 10:50:00,35.87,35.89,35.85,35.88,70500.0,21.9575,21.9698,21.9453,21.9637,70500.0
2007-05-10 11:00:00,35.88,35.9,35.84,35.85,95500.0,21.9637,21.9759,21.9392,21.9453,95500.0
2007-05-10 11:10:00,35.85,35.86,35.72,35.76,231300.0,21.9453,21.9514,21.8657,21.8902,231300.0
2007-05-10 11:20:00,35.75,35.78,35.7,35.72,161700.0,21.8841,21.9025,21.8535,21.8657,161700.0
2007-05-10 11:30:00,35.72,35.8,35.68,35.8,185400.0,21.8657,21.9147,21.8412,21.9147,185400.0
2007-05-10 11:40:00,35.8,35.82,35.72,35.73,83400.0,21.9147,21.9269,21.8657,21.8718,83400.0
2007-05-10 11:50:00,35.73,35.77,35.65,35.68,242600.0,21.8718,21.8963,21.8229,21.8412,242600.0
2007-05-10 12:00:00,35.68,35.72,35.62,35.7,212800.0,21.8412,21.8657,21.8045,21.8535,212800.0
2007-05-10 12:10:00,35.7,35.73,35.62,35.66,202000.0,21.8535,21.8718,21.8045,21.829,202000.0
2007-05-10 12:20:00,35.66,35.68,35.63,35.65,178800.0,21.829,21.8412,21.8106,21.8229,178800.0
2007-05-10 12:30:00,35.65,35.65,35.62,35.65,57900.0,21.8229,21.8229,21.8045,21.8229,57900.0
2007-05-10 12:40:00,35.65,35.67,35.59,35.61,201400.0,21.8229,21.8351,21.7861,21.7984,201400.0
2007-05-10 12:50:00,35.61,35.66,35.6,35.63,158600.0,21.7984,21.829,21.7923,21.8106,158600.0
2007-05-10 13:00:00,35.63,35.63,35.58,35.59,113400.0,21.8106,21.8106,21.78,21.7861,113400.0
2007-05-10 13:10:00,35.59,35.63,35.57,35.63,206600.0,21.7861,21.8106,21.7739,21.8106,206600.0
2007-05-10 13:20:00,35.64,35.67,35.6,35.67,121100.0,21.8168,21.8351,21.7923,21.8351,121100.0
2007-05-10 13:30:00,35.67,35.67,35.5,35.57,403800.0,21.8351,21.8351,21.7311,21.7739,403800.0
2007-05-10 13:40:00,35.57,35.59,35.54,35.58,100600.0,21.7739,21.7861,21.7555,21.78,100600.0
2007-05-10 13:50:00,35.59,35.6,35.51,35.52,359000.0,21.7861,21.7923,21.7372,21.7433,359000.0
2007-05-10 14:00:00,35.52,35.58,35.51,35.55,567700.0,21.7433,21.78,21.7372,21.7617,567700.0
2007-05-10 14:10:00,35.55,35.61,35.53,35.61,103400.0,21.7617,21.7984,21.7494,21.7984,103400.0
2007-05-10 14:20:00,35.61,35.66,35.59,35.62,1135000.0,21.7984,21.829,21.7861,21.8045,1135000.0
2007-05-10 14:30:00,35.62,35.62,35.58,35.6,766500.0,21.8045,21.8045,21.78,21.7923,766500.0
2007-05-10 14:40:00,35.6,35.62,35.6,35.61,311700.0,21.7923,21.8045,21.7923,21.7984,311700.0
2007-05-10 14:50:00,35.6,35.61,35.52,35.54,1193700.0,21.7923,21.7984,21.7433,21.7555,1193700.0
2007-05-10 15:00:00,35.54,35.54,35.46,35.49,398500.0,21.7555,21.7555,21.7066,21.7249,398500.0
2007-05-10 15:10:00,35.48,35.56,35.45,35.51,273100.0,21.7188,21.7678,21.7004,21.7372,273100.0
2007-05-10 15:20:00,35.51,35.54,35.5,35.5,269600.0,21.7372,21.7555,21.7311,21.7311,269600.0
2007-05-10 15:30:00,35.51,35.55,35.49,35.53,258100.0,21.7372,21.7617,21.7249,21.7494,258100.0
2007-05-10 15:40:00,35.53,35.53,35.45,35.49,528400.0,21.7494,21.7494,21.7004,21.7249,528400.0
2007-05-10 15:50:00,35.49,35.5,35.4,35.4,615900.0,21.7249,21.7311,21.6698,21.6698,615900.0
2007-05-11 09:30:00,35.52,35.63,35.45,35.57,309200.0,21.7433,21.8106,21.7004,21.7739,309200.0
2007-05-11 09:40:00,35.55,35.59,35.5,35.56,119000.0,21.7617,21.7861,21.7311,21.7678,119000.0
2007-05-11 09:50:00,35.57,35.58,35.45,35.46,125300.0,21.7739,21.78,21.7004,21.7066,125300.0
2007-05-11 10:00:00,35.47,35.53,35.44,35.47,254500.0,21.7127,21.7494,21.6943,21.7127,254500.0
2007-05-11 10:10:00,35.47,35.6,35.42,35.59,324800.0,21.7127,21.7923,21.6821,21.7861,324800.0
2007-05-11 10:20:00,35.59,35.66,35.57,35.63,285200.0,21.7861,21.829,21.7739,21.8106,285200.0
2007-05-11 10:30:00,35.63,35.66,35.57,35.62,937500.0,21.8106,21.829,21.7739,21.8045,937500.0
2007-05-11 10:40:00,35.61,35.65,35.58,35.62,195100.0,21.7984,21.8229,21.78,21.8045,195100.0
2007-05-11 10:50:00,35.63,35.75,35.62,35.69,784900.0,21.8106,21.8841,21.8045,21.8474,784900.0
2007-05-11 11:00:00,35.69,35.8,35.66,35.7,728400.0,21.8474,21.9147,21.829,21.8535,728400.0
2007-05-11 11:10:00,35.7,35.71,35.59,35.63,604400.0,21.8535,21.8596,21.7861,21.8106,604400.0
2007-05-11 11:20:00,35.62,35.63,35.57,35.6,258800.0,21.8045,21.8106,21.7739,21.7923,258800.0
2007-05-11 11:30:00,35.6,35.61,35.55,35.56,401300.0,21.7923,21.7984,21.7617,21.7678,401300.0
2007-05-11 11:40:00,35.56,35.58,35.52,35.57,198700.0,21.7678,21.78,21.7433,21.7739,198700.0
2007-05-11 11:50:00,35.57,35.6,35.55,35.59,142800.0,21.7739,21.7923,21.7617,21.7861,142800.0
2007-05-11 12:00:00,35.6,35.61,35.55,35.58,203800.0,21.7923,21.7984,21.7617,21.78,203800.0
2007-05-11 12:10:00,35.57,35.58,35.53,35.53,297500.0,21.7739,21.78,21.7494,21.7494,297500.0
2007-05-11 12:20:00,35.54,35.54,35.49,35.49,268500.0,21.7555,21.7555,21.7249,21.7249,268500.0
2007-05-11 12:30:00,35.49,35.54,35.49,35.5,197500.0,21.7249,21.7555,21.7249,21.7311,197500.0
2007-05-11 12:40:00,35.51,35.55,35.48,35.48,202100.0,21.7372,21.7617,21.7188,21.7188,202100.0
2007-05-11 12:50:00,35.48,35.52,35.46,35.5,449800.0,21.7188,21.7433,21.7066,21.7311,449800.0
2007-05-11 13:00:00,35.5,35.52,35.49,35.5,269900.0,21.7311,21.7433,21.7249,21.7311,269900.0
2007-05-11 13:10:00,35.5,35.5,35.48,35.5,213000.0,21.7311,21.7311,21.7188,21.7311,213000.0
2007-05-11 13:20:00,35.5,35.6,35.48,35.6,827300.0,21.7311,21.7923,21.7188,21.7923,827300.0
2007-05-11 13:30:00,35.59,35.62,35.58,35.6,176100.0,21.7861,21.8045,21.78,21.7923,176100.0
2007-05-11 13:40:00,35.6,35.62,35.58,35.59,153200.0,21.7923,21.8045,21.78,21.7861,153200.0
2007-05-11 13:50:00,35.59,35.59,35.53,35.54,151100.0,21.7861,21.7861,21.7494,21.7555,151100.0
2007-05-11 14:00:00,35.55,35.6,35.54,35.56,239900.0,21.7617,21.7923,21.7555,21.7678,239900.0
2007-05-11 14:10:00,35.56,35.57,35.52,35.52,121800.0,21.7678,21.7739,21.7433,21.7433,121800.0
2007-05-11 14:20:00,35.51,35.52,35.46,35.46,162100.0,21.7372,21.7433,21.7066,21.7066,162100.0
2007-05-11 14:30:00,35.46,35.5,35.46,35.49,209900.0,21.7066,21.7311,21.7066,21.7249,209900.0
2007-05-11 14:40:00,35.49,35.53,35.48,35.49,202200.0,21.7249,21.7494,21.7188,21.7249,202200.0
2007-05-11 14:50:00,35.49,35.52,35.48,35.48,158600.0,21.7249,21.7433,21.7188,21.7188,158600.0
2007-05-11 15:00:00,35.49,35.52,35.47,35.5,525900.0,21.7249,21.7433,21.7127,21.7311,525900.0
2007-05-11 15:10:00,35.49,35.52,35.48,35.49,248700.0,21.7249,21.7433,21.7188,21.7249,248700.0
2007-05-11 15:20:00,35.49,35.52,35.48,35.48,266900.0,21.7249,21.7433,21.7188,21.7188,266900.0
2007-05-11 15:30:00,35.49,35.55,35.49,35.51,469700.0,21.7249,21.7617,21.7249,21.7372,469700.0
2007-05-11 15:40:00,35.51,35.52,35.47,35.48,601900.0,21.7372,21.7433,21.7127,21.7188,601900.0
2007-05-11 15:50:00,35.48,35.52,35.47,35.52,1058800.0,21.7188,21.7433,21.7127,21.7433,1058800.0
2007-05-14 09:30:00,35.61,35.8,35.61,35.66,294800.0,21.7984,21.9147,21.7984,21.829,294800.0
2007-05-14 09:40:00,35.67,35.68,35.61,35.63,108000.0,21.8351,21.8412,21.7984,21.8106,108000.0
2007-05-14 09:50:00,35.63,35.66,35.62,35.65,87200.0,21.8106,21.829,21.8045,21.8229,87200.0
2007-05-14 10:00:00,35.64,35.66,35.62,35.66,198500.0,21.8168,21.829,21.8045,21.829,198500.0
2007-05-14 10:10:00,35.66,35.69,35.64,35.64,313300.0,21.829,21.8474,21.8168,21.8168,313300.0
2007-05-14 10:20:00,35.65,35.66,35.62,35.66,185000.0,21.8229,21.829,21.8045,21.829,185000.0
2007-05-14 10:30:00,35.66,35.66,35.57,35.59,211700.0,21.829,21.829,21.7739,21.7861,211700.0
2007-05-14 10:40:00,35.6,35.6,35.54,35.6,141300.0,21.7923,21.7923,21.7555,21.7923,141300.0
2007-05-14 10:50:00,35.6,35.62,35.58,35.59,247800.0,21.7923,21.8045,21.78,21.7861,247800.0
2007-05-14 11:00:00,35.59,35.6,35.52,35.54,221700.0,21.7861,21.7923,21.7433,21.7555,221700.0
2007-05-14 11:10:00,35.54,35.58,35.53,35.54,144600.0,21.7555,21.78,21.7494,21.7555,144600.0
2007-05-14 11:20:00,35.55,35.55,35.47,35.47,188300.0,21.7617,21.7617,21.7127,21.7127,188300.0
2007-05-14 11:30:00,35.46,35.5,35.43,35.5,204200.0,21.7066,21.7311,21.6882,21.7311,204200.0
2007-05-14 11:40:00,35.5,35.51,35.48,35.48,67600.0,21.7311,21.7372,21.7188,21.7188,67600.0
2007-05-14 11:50:00,35.49,35.49,35.44,35.48,159400.0,21.7249,21.7249,21.6943,21.7188,159400.0
2007-05-14 12:00:00,35.48,35.51,35.47,35.48,80500.0,21.7188,21.7372,21.7127,21.7188,80500.0
2007-05-14 12:10:00,35.48,35.51,35.46,35.48,126600.0,21.7188,21.7372,21.7066,21.7188,126600.0
2007-05-14 12:20:00,35.48,35.48,35.45,35.45,64800.0,21.7188,21.7188,21.7004,21.7004,64800.0
2007-05-14 12:30:00,35.45,35.48,35.44,35.45,90300.0,21.7004,21.7188,21.6943,21.7004,90300.0
2007-05-14 12:40:00,35.45,35.47,35.45,35.45,75100.0,21.7004,21.7127,21.7004,21.7004,75100.0
2007-05-14 12:50:00,35.45,35.52,35.45,35.5,191500.0,21.7004,21.7433,21.7004,21.7311,191500.0
2007-05-14 13:00:00,35.51,35.51,35.46,35.47,393800.0,21.7372,21.7372,21.7066,21.7127,393800.0
2007-05-14 13:10:00,35.47,35.48,35.46,35.47,208000.0,21.7127,21.7188,21.7066,21.7127,208000.0
2007-05-14 13:20:00,35.48,35.51,35.45,35.45,200700.0,21.7188,21.7372,21.7004,21.7004,200700.0
2007-05-14 13:30:00,35.45,35.47,35.37,35.45,212400.0,21.7004,21.7127,21.6515,21.7004,212400.0
2007-05-14 13:40:00,35.45,35.47,35.39,35.42,229500.0,21.7004,21.7127,21.6637,21.6821,229500.0
2007-05-14 13:50:00,35.41,35.41,35.35,35.37,254200.0,21.676,21.676,21.6392,21.6515,254200.0
2007-05-14 14:00:00,35.36,35.37,35.27,35.32,583200.0,21.6454,21.6515,21.5903,21.6209,583200.0
2007-05-14 14:10:00,35.31,35.32,35.25,35.3,305200.0,21.6147,21.6209,21.578,21.6086,305200.0
2007-05-14 14:20:00,35.3,35.37,35.3,35.37,239500.0,21.6086,21.6515,21.6086,21.6515,239500.0
2007-05-14 14:30:00,35.37,35.38,35.33,35.35,190500.0,21.6515,21.6576,21.627,21.6392,190500.0
2007-05-14 14:40:00,35.35,35.37,35.34,35.36,206200.0,21.6392,21.6515,21.6331,21.6454,206200.0
2007-05-14 14:50:00,35.36,35.4,35.28,35.3,496000.0,21.6454,21.6698,21.5964,21.6086,496000.0
2007-05-14 15:00:00,35.3,35.41,35.29,35.4,431300.0,21.6086,21.676,21.6025,21.6698,431300.0
2007-05-14 15:10:00,35.4,35.42,35.36,35.36,650700.0,21.6698,21.6821,21.6454,21.6454,650700.0
2007-05-14 15:20:00,35.36,35.41,35.33,35.35,437600.0,21.6454,21.676,21.627,21.6392,437600.0
2007-05-14 15:30:00,35.36,35.37,35.33,35.34,453700.0,21.6454,21.6515,21.627,21.6331,453700.0
2007-05-14 15:40:00,35.33,35.33,35.28,35.31,1301600.0,21.627,21.627,21.5964,21.6147,1301600.0
2007-05-14 15:50:00,35.31,35.37,35.27,35.32,958800.0,21.6147,21.6515,21.5903,21.6209,958800.0
2007-05-15 09:30:00,35.45,35.56,35.3,35.41,441500.0,21.7004,21.7678,21.6086,21.676,441500.0
2007-05-15 09:40:00,35.41,35.47,35.34,35.34,321900.0,21.676,21.7127,21.6331,21.6331,321900.0
2007-05-15 09:50:00,35.34,35.37,35.3,35.33,320300.0,21.6331,21.6515,21.6086,21.627,320300.0
2007-05-15 10:00:00,35.32,35.45,35.3,35.43,290500.0,21.6209,21.7004,21.6086,21.6882,290500.0
2007-05-15 10:10:00,35.44,35.55,35.44,35.49,507800.0,21.6943,21.7617,21.6943,21.7249,507800.0
2007-05-15 10:20:00,35.49,35.57,35.47,35.56,318200.0,21.7249,21.7739,21.7127,21.7678,318200.0
2007-05-15 10:30:00,35.56,35.56,35.53,35.53,258500.0,21.7678,21.7678,21.7494,21.7494,258500.0
2007-05-15 10:40:00,35.53,35.55,35.51,35.53,165000.0,21.7494,21.7617,21.7372,21.7494,165000.0
2007-05-15 10:50:00,35.53,35.54,35.47,35.49,400000.0,21.7494,21.7555,21.7127,21.7249,400000.0
2007-05-15 11:00:00,35.49,35.53,35.45,35.48,231000.0,21.7249,21.7494,21.7004,21.7188,231000.0
2007-05-15 11:10:00,35.49,35.52,35.45,35.52,322200.0,21.7249,21.7433,21.7004,21.7433,322200.0
2007-05-15 11:20:00,35.52,35.6,35.51,35.59,234900.0,21.7433,21.7923,21.7372,21.7861,234900.0
2007-05-15 11:30:00,35.59,35.66,35.59,35.66,216100.0,21.7861,21.829,21.7861,21.829,216100.0
2007-05-15 11:40:00,35.66,35.7,35.63,35.7,253400.0,21.829,21.8535,21.8106,21.8535,253400.0
2007-05-15 11:50:00,35.7,35.72,35.67,35.69,200800.0,21.8535,21.8657,21.8351,21.8474,200800.0
2007-05-15 12:00:00,35.68,35.7,35.68,35.69,162800.0,21.8412,21.8535,21.8412,21.8474,162800.0
2007-05-15 12:10:00,35.69,35.74,35.69,35.7,264900.0,21.8474,21.878,21.8474,21.8535,264900.0
2007-05-15 12:20:00,35.7,35.76,35.69,35.76,193000.0,21.8535,21.8902,21.8474,21.8902,193000.0
2007-05-15 12:30:00,35.75,35.8,35.74,35.8,215400.0,21.8841,21.9147,21.878,21.9147,215400.0
2007-05-15 12:40:00,35.8,35.84,35.74,35.77,373400.0,21.9147,21.9392,21.878,21.8963,373400.0
2007-05-15 12:50:00,35.77,35.79,35.72,35.74,198700.0,21.8963,21.9086,21.8657,21.878,198700.0
2007-05-15 13:00:00,35.73,35.75,35.65,35.7,222900.0,21.8718,21.8841,21.8229,21.8535,222900.0
2007-05-15 13:10:00,35.7,35.78,35.7,35.73,293000.0,21.8535,21.9025,21.8535,21.8718,293000.0
2007-05-15 13:20:00,35.72,35.74,35.69,35.72,192600.0,21.8657,21.878,21.8474,21.8657,192600.0
2007-05-15 13:30:00,35.72,35.75,35.7,35.73,222600.0,21.8657,21.8841,21.8535,21.8718,222600.0
2007-05-15 13:40:00,35.73,35.73,35.63,35.67,246400.0,21.8718,21.8718,21.8106,21.8351,246400.0
2007-05-15 13:50:00,35.67,35.77,35.67,35.75,243000.0,21.8351,21.8963,21.8351,21.8841,243000.0
2007-05-15 14:00:00,35.76,35.78,35.72,35.78,318100.0,21.8902,21.9025,21.8657,21.9025,318100.0
2007-05-15 14:10:00,35.78,35.78,35.66,35.7,348500.0,21.9025,21.9025,21.829,21.8535,348500.0
2007-05-15 14:20:00,35.69,35.73,35.66,35.69,154500.0,21.8474,21.8718,21.829,21.8474,154500.0
2007-05-15 14:30:00,35.69,35.73,35.62,35.62,220500.0,21.8474,21.8718,21.8045,21.8045,220500.0
2007-05-15 14:40:00,35.63,35.64,35.51,35.53,333000.0,21.8106,21.8168,21.7372,21.7494,333000.0
2007-05-15 14:50:00,35.54,35.6,35.51,35.53,439800.0,21.7555,21.7923,21.7372,21.7494,439800.0
2007-05-15 15:00:00,35.52,35.59,35.51,35.55,311400.0,21.7433,21.7861,21.7372,21.7617,311400.0
2007-05-15 15:10:00,35.55,35.57,35.47,35.48,307700.0,21.7617,21.7739,21.7127,21.7188,307700.0
2007-05-15 15:20:00,35.48,35.49,35.45,35.48,257900.0,21.7188,21.7249,21.7004,21.7188,257900.0
2007-05-15 15:30:00,35.48,35.51,35.45,35.51,218300.0,21.7188,21.7372,21.7004,21.7372,218300.0
2007-05-15 15:40:00,35.51,35.53,35.42,35.43,426000.0,21.7372,21.7494,21.6821,21.6882,426000.0
2007-05-15 15:50:00,35.43,35.43,35.39,35.42,585400.0,21.6882,21.6882,21.6637,21.6821,585400.0
2007-05-16 09:30:00,35.67,35.81,35.43,35.74,409500.0,21.8351,21.9208,21.6882,21.878,409500.0
2007-05-16 09:40:00,35.73,35.77,35.72,35.75,268900.0,21.8718,21.8963,21.8657,21.8841,268900.0
2007-05-16 09:50:00,35.75,35.84,35.74,35.82,289800.0,21.8841,21.9392,21.878,21.9269,289800.0
2007-05-16 10:00:00,35.81,35.83,35.77,35.82,292700.0,21.9208,21.9331,21.8963,21.9269,292700.0
2007-05-16 10:10:00,35.82,35.87,35.81,35.87,217200.0,21.9269,21.9575,21.9208,21.9575,217200.0
2007-05-16 10:20:00,35.87,35.93,35.86,35.9,347600.0,21.9575,21.9943,21.9514,21.9759,347600.0
2007-05-16 10:30:00,35.9,35.92,35.84,35.86,475300.0,21.9759,21.9882,21.9392,21.9514,475300.0
2007-05-16 10:40:00,35.86,35.9,35.84,35.87,195300.0,21.9514,21.9759,21.9392,21.9575,195300.0
2007-05-16 10:50:00,35.88,35.91,35.85,35.91,164800.0,21.9637,21.982,21.9453,21.982,164800.0
2007-05-16 11:00:00,35.9,35.96,35.89,35.95,367300.0,21.9759,22.0126,21.9698,22.0065,367300.0
2007-05-16 11:10:00,35.95,35.96,35.85,35.9,332400.0,22.0065,22.0126,21.9453,21.9759,332400.0
2007-05-16 11:20:00,35.9,35.94,35.89,35.94,340800.0,21.9759,22.0004,21.9698,22.0004,340800.0
2007-05-16 11:30:00,35.93,36.03,35.93,36.01,373500.0,21.9943,22.0555,21.9943,22.0432,373500.0
2007-05-16 11:40:00,36.01,36.01,35.97,35.98,239500.0,22.0432,22.0432,22.0188,22.0249,239500.0
2007-05-16 11:50:00,35.98,36.03,35.97,36.01,242300.0,22.0249,22.0555,22.0188,22.0432,242300.0
2007-05-16 12:00:00,36.01,36.02,35.96,35.98,143800.0,22.0432,22.0494,22.0126,22.0249,143800.0
2007-05-16 12:10:00,35.98,36.01,35.95,36.0,121600.0,22.0249,22.0432,22.0065,22.0371,121600.0
2007-05-16 12:20:00,36.0,36.02,35.99,36.01,192100.0,22.0371,22.0494,22.031,22.0432,192100.0
2007-05-16 12:30:00,36.01,36.06,36.01,36.03,126900.0,22.0432,22.0739,22.0432,22.0555,126900.0
2007-05-16 12:40:00,36.04,36.04,35.99,36.02,149700.0,22.0616,22.0616,22.031,22.0494,149700.0
2007-05-16 12:50:00,36.02,36.1,36.01,36.1,189500.0,22.0494,22.0983,22.0432,22.0983,189500.0
2007-05-16 13:00:00,36.09,36.14,36.08,36.09,401400.0,22.0922,22.1228,22.0861,22.0922,401400.0
2007-05-16 13:10:00,36.09,36.09,36.03,36.06,200600.0,22.0922,22.0922,22.0555,22.0739,200600.0
2007-05-16 13:20:00,36.07,36.1,36.04,36.07,132700.0,22.08,22.0983,22.0616,22.08,132700.0
2007-05-16 13:30:00,36.07,36.11,36.06,36.1,155700.0,22.08,22.1045,22.0739,22.0983,155700.0
2007-05-16 13:40:00,36.1,36.12,36.04,36.08,206600.0,22.0983,22.1106,22.0616,22.0861,206600.0
2007-05-16 13:50:00,36.07,36.09,36.05,36.05,233900.0,22.08,22.0922,22.0677,22.0677,233900.0
2007-05-16 14:00:00,36.06,36.12,36.04,36.12,209300.0,22.0739,22.1106,22.0616,22.1106,209300.0
2007-05-16 14:10:00,36.12,36.15,36.1,36.14,276900.0,22.1106,22.1289,22.0983,22.1228,276900.0
2007-05-16 14:20:00,36.15,36.15,36.11,36.14,270700.0,22.1289,22.1289,22.1045,22.1228,270700.0
2007-05-16 14:30:00,36.15,36.15,36.08,36.11,269300.0,22.1289,22.1289,22.0861,22.1045,269300.0
2007-05-16 14:40:00,36.11,36.11,36.09,36.1,342600.0,22.1045,22.1045,22.0922,22.0983,342600.0
2007-05-16 14:50:00,36.1,36.12,36.08,36.12,430700.0,22.0983,22.1106,22.0861,22.1106,430700.0
2007-05-16 15:00:00,36.12,36.12,36.04,36.08,378100.0,22.1106,22.1106,22.0616,22.0861,378100.0
2007-05-16 15:10:00,36.08,36.12,36.08,36.1,272400.0,22.0861,22.1106,22.0861,22.0983,272400.0
2007-05-16 15:20:00,36.11,36.14,36.1,36.13,306200.0,22.1045,22.1228,22.0983,22.1167,306200.0
2007-05-16 15:30:00,36.13,36.2,36.12,36.19,508200.0,22.1167,22.1596,22.1106,22.1534,508200.0
2007-05-16 15:40:00,36.2,36.23,36.14,36.16,791900.0,22.1596,22.1779,22.1228,22.1351,791900.0
2007-05-16 15:50:00,36.16,36.23,36.12,36.22,1135900.0,22.1351,22.1779,22.1106,22.1718,1135900.0
2007-05-17 09:30:00,36.05,36.2,36.0,36.13,290100.0,22.0677,22.1596,22.0371,22.1167,290100.0
2007-05-17 09:40:00,36.12,36.2,36.09,36.18,254900.0,22.1106,22.1596,22.0922,22.1473,254900.0
2007-05-17 09:50:00,36.18,36.25,36.18,36.22,349600.0,22.1473,22.1902,22.1473,22.1718,349600.0
2007-05-17 10:00:00,36.22,36.29,36.19,36.22,439300.0,22.1718,22.2146,22.1534,22.1718,439300.0
2007-05-17 10:10:00,36.22,36.25,36.18,36.2,416100.0,22.1718,22.1902,22.1473,22.1596,416100.0
2007-05-17 10:20:00,36.2,36.22,36.11,36.2,183000.0,22.1596,22.1718,22.1045,22.1596,183000.0
2007-05-17 10:30:00,36.2,36.23,36.17,36.18,320700.0,22.1596,22.1779,22.1412,22.1473,320700.0
2007-05-17 10:40:00,36.18,36.24,36.13,36.2,361600.0,22.1473,22.184,22.1167,22.1596,361600.0
2007-05-17 10:50:00,36.19,36.2,36.14,36.19,129400.0,22.1534,22.1596,22.1228,22.1534,129400.0
2007-05-17 11:00:00,36.18,36.23,36.16,36.22,159300.0,22.1473,22.1779,22.1351,22.1718,159300.0
2007-05-17 11:10:00,36.22,36.23,36.17,36.17,103400.0,22.1718,22.1779,22.1412,22.1412,103400.0
2007-05-17 11:20:00,36.18,36.25,36.17,36.22,203400.0,22.1473,22.1902,22.1412,22.1718,203400.0
2007-05-17 11:30:00,36.21,36.25,36.2,36.25,180000.0,22.1657,22.1902,22.1596,22.1902,180000.0
2007-05-17 11:40:00,36.24,36.26,36.19,36.22,195700.0,22.184,22.1963,22.1534,22.1718,195700.0
2007-05-17 11:50:00,36.23,36.26,36.21,36.26,245100.0,22.1779,22.1963,22.1657,22.1963,245100.0
2007-05-17 12:00:00,36.25,36.28,36.25,36.27,128100.0,22.1902,22.2085,22.1902,22.2024,128100.0
2007-05-17 12:10:00,36.26,36.26,36.24,36.26,147300.0,22.1963,22.1963,22.184,22.1963,147300.0
2007-05-17 12:20:00,36.26,36.28,36.24,36.28,137600.0,22.1963,22.2085,22.184,22.2085,137600.0
2007-05-17 12:30:00,36.28,36.28,36.24,36.27,148200.0,22.2085,22.2085,22.184,22.2024,148200.0
2007-05-17 12:40:00,36.28,36.28,36.26,36.27,54800.0,22.2085,22.2085,22.1963,22.2024,54800.0
2007-05-17 12:50:00,36.28,36.29,36.25,36.25,81900.0,22.2085,22.2146,22.1902,22.1902,81900.0
2007-05-17 13:00:00,36.25,36.27,36.25,36.27,153600.0,22.1902,22.2024,22.1902,22.2024,153600.0
2007-05-17 13:10:00,36.26,36.27,36.25,36.26,49400.0,22.1963,22.2024,22.1902,22.1963,49400.0
2007-05-17 13:20:00,36.25,36.26,36.25,36.26,62300.0,22.1902,22.1963,22.1902,22.1963,62300.0
2007-05-17 13:30:00,36.25,36.26,36.25,36.25,116800.0,22.1902,22.1963,22.1902,22.1902,116800.0
2007-05-17 13:40:00,36.25,36.27,36.24,36.25,123400.0,22.1902,22.2024,22.184,22.1902,123400.0
2007-05-17 13:50:00,36.26,36.26,36.2,36.25,253900.0,22.1963,22.1963,22.1596,22.1902,253900.0
2007-05-17 14:00:00,36.25,36.26,36.23,36.25,243700.0,22.1902,22.1963,22.1779,22.1902,243700.0
2007-05-17 14:10:00,36.26,36.26,36.19,36.26,357400.0,22.1963,22.1963,22.1534,22.1963,357400.0
2007-05-17 14:20:00,36.25,36.26,36.23,36.24,199800.0,22.1902,22.1963,22.1779,22.184,199800.0
2007-05-17 14:30:00,36.24,36.25,36.21,36.24,166200.0,22.184,22.1902,22.1657,22.184,166200.0
2007-05-17 14:40:00,36.23,36.26,36.23,36.23,177000.0,22.1779,22.1963,22.1779,22.1779,177000.0
2007-05-17 14:50:00,36.23,36.26,36.22,36.26,207500.0,22.1779,22.1963,22.1718,22.1963,207500.0
2007-05-17 15:00:00,36.26,36.3,36.24,36.24,330200.0,22.1963,22.2208,22.184,22.184,330200.0
2007-05-17 15:10:00,36.25,36.27,36.24,36.27,165000.0,22.1902,22.2024,22.184,22.2024,165000.0
2007-05-17 15:20:00,36.27,36.27,36.24,36.24,294300.0,22.2024,22.2024,22.184,22.184,294300.0
2007-05-17 15:30:00,36.24,36.26,36.2,36.26,348800.0,22.184,22.1963,22.1596,22.1963,348800.0
2007-05-17 15:40:00,36.25,36.29,36.24,36.26,470700.0,22.1902,22.2146,22.184,22.1963,470700.0
2007-05-17 15:50:00,36.26,36.28,36.24,36.25,583400.0,22.1963,22.2085,22.184,22.1902,583400.0
2007-05-18 09:30:00,36.34,36.44,36.29,36.41,2509300.0,22.2453,22.3065,22.2146,22.2881,2509300.0
2007-05-18 09:40:00,36.4,36.41,36.34,36.36,205900.0,22.282,22.2881,22.2453,22.2575,205900.0
2007-05-18 09:50:00,36.35,36.38,36.32,36.32,154200.0,22.2514,22.2697,22.233,22.233,154200.0
2007-05-18 10:00:00,36.32,36.39,36.28,36.34,185800.0,22.233,22.2759,22.2085,22.2453,185800.0
2007-05-18 10:10:00,36.34,36.41,36.34,36.37,217600.0,22.2453,22.2881,22.2453,22.2636,217600.0
2007-05-18 10:20:00,36.37,36.39,36.3,36.36,176000.0,22.2636,22.2759,22.2208,22.2575,176000.0
2007-05-18 10:30:00,36.35,36.38,36.34,36.34,174000.0,22.2514,22.2697,22.2453,22.2453,174000.0
2007-05-18 10:40:00,36.34,36.36,36.3,36.31,257200.0,22.2453,22.2575,22.2208,22.2269,257200.0
2007-05-18 10:50:00,36.32,36.36,36.31,36.36,145400.0,22.233,22.2575,22.2269,22.2575,145400.0
2007-05-18 11:00:00,36.35,36.38,36.34,36.35,154800.0,22.2514,22.2697,22.2453,22.2514,154800.0
2007-05-18 11:10:00,36.35,36.39,36.34,36.35,208500.0,22.2514,22.2759,22.2453,22.2514,208500.0
2007-05-18 11:20:00,36.35,36.37,36.32,36.36,171800.0,22.2514,22.2636,22.233,22.2575,171800.0
2007-05-18 11:30:00,36.36,36.38,36.35,36.36,182700.0,22.2575,22.2697,22.2514,22.2575,182700.0
2007-05-18 11:40:00,36.35,36.38,36.34,36.35,230300.0,22.2514,22.2697,22.2453,22.2514,230300.0
2007-05-18 11:50:00,36.35,36.37,36.33,36.37,194500.0,22.2514,22.2636,22.2391,22.2636,194500.0
2007-05-18 12:00:00,36.36,36.37,36.35,36.35,163300.0,22.2575,22.2636,22.2514,22.2514,163300.0
2007-05-18 12:10:00,36.35,36.37,36.35,36.36,89400.0,22.2514,22.2636,22.2514,22.2575,89400.0
2007-05-18 12:20:00,36.35,36.38,36.35,36.37,265000.0,22.2514,22.2697,22.2514,22.2636,265000.0
2007-05-18 12:30:00,36.36,36.38,36.36,36.36,102700.0,22.2575,22.2697,22.2575,22.2575,102700.0
2007-05-18 12:40:00,36.36,36.39,36.36,36.37,172100.0,22.2575,22.2759,22.2575,22.2636,172100.0
2007-05-18 12:50:00,36.37,36.41,36.37,36.4,300100.0,22.2636,22.2881,22.2636,22.282,300100.0
2007-05-18 13:00:00,36.4,36.42,36.38,36.41,163700.0,22.282,22.2942,22.2697,22.2881,163700.0
2007-05-18 13:10:00,36.41,36.42,36.38,36.38,198000.0,22.2881,22.2942,22.2697,22.2697,198000.0
2007-05-18 13:20:00,36.38,36.38,36.33,36.34,56000.0,22.2697,22.2697,22.2391,22.2453,56000.0
2007-05-18 13:30:00,36.33,36.4,36.31,36.37,204500.0,22.2391,22.282,22.2269,22.2636,204500.0
2007-05-18 13:40:00,36.37,36.4,36.36,36.4,289000.0,22.2636,22.282,22.2575,22.282,289000.0
2007-05-18 13:50:00,36.39,36.42,36.38,36.4,310400.0,22.2759,22.2942,22.2697,22.282,310400.0
2007-05-18 14:00:00,36.4,36.43,36.39,36.41,116500.0,22.282,22.3003,22.2759,22.2881,116500.0
2007-05-18 14:10:00,36.41,36.42,36.37,36.41,176500.0,22.2881,22.2942,22.2636,22.2881,176500.0
2007-05-18 14:20:00,36.4,36.42,36.35,36.36,131700.0,22.282,22.2942,22.2514,22.2575,131700.0
2007-05-18 14:30:00,36.36,36.37,36.32,36.32,187200.0,22.2575,22.2636,22.233,22.233,187200.0
2007-05-18 14:40:00,36.32,36.35,36.31,36.33,158600.0,22.233,22.2514,22.2269,22.2391,158600.0
2007-05-18 14:50:00,36.32,36.34,36.3,36.32,157100.0,22.233,22.2453,22.2208,22.233,157100.0
2007-05-18 15:00:00,36.32,36.34,36.3,36.3,250000.0,22.233,22.2453,22.2208,22.2208,250000.0
2007-05-18 15:10:00,36.3,36.32,36.3,36.31,164200.0,22.2208,22.233,22.2208,22.2269,164200.0
2007-05-18 15:20:00,36.3,36.34,36.3,36.31,172500.0,22.2208,22.2453,22.2208,22.2269,172500.0
2007-05-18 15:30:00,36.31,36.38,36.31,36.35,431700.0,22.2269,22.2697,22.2269,22.2514,431700.0
2007-05-18 15:40:00,36.36,36.41,36.35,36.36,441600.0,22.2575,22.2881,22.2514,22.2575,441600.0
2007-05-18 15:50:00,36.35,36.43,36.35,36.42,635400.0,22.2514,22.3003,22.2514,22.2942,635400.0
2007-05-21 09:30:00,36.45,36.45,36.13,36.36,310300.0,22.3126,22.3126,22.1167,22.2575,310300.0
2007-05-21 09:40:00,36.36,36.38,36.34,36.35,150800.0,22.2575,22.2697,22.2453,22.2514,150800.0
2007-05-21 09:50:00,36.35,36.42,36.35,36.41,276900.0,22.2514,22.2942,22.2514,22.2881,276900.0
2007-05-21 10:00:00,36.4,36.44,36.4,36.43,206300.0,22.282,22.3065,22.282,22.3003,206300.0
2007-05-21 10:10:00,36.43,36.47,36.41,36.45,220500.0,22.3003,22.3248,22.2881,22.3126,220500.0
2007-05-21 10:20:00,36.45,36.47,36.43,36.46,163600.0,22.3126,22.3248,22.3003,22.3187,163600.0
2007-05-21 10:30:00,36.46,36.48,36.46,36.46,164000.0,22.3187,22.331,22.3187,22.3187,164000.0
2007-05-21 10:40:00,36.45,36.46,36.44,36.46,219200.0,22.3126,22.3187,22.3065,22.3187,219200.0
2007-05-21 10:50:00,36.46,36.49,36.45,36.48,279400.0,22.3187,22.3371,22.3126,22.331,279400.0
2007-05-21 11:00:00,36.48,36.49,36.45,36.46,141300.0,22.331,22.3371,22.3126,22.3187,141300.0
2007-05-21 11:10:00,36.46,36.48,36.44,36.45,194500.0,22.3187,22.331,22.3065,22.3126,194500.0
2007-05-21 11:20:00,36.46,36.48,36.45,36.45,131400.0,22.3187,22.331,22.3126,22.3126,131400.0
2007-05-21 11:30:00,36.46,36.47,36.42,36.46,198700.0,22.3187,22.3248,22.2942,22.3187,198700.0
2007-05-21 11:40:00,36.46,36.47,36.45,36.45,74600.0,22.3187,22.3248,22.3126,22.3126,74600.0
2007-05-21 11:50:00,36.45,36.46,36.42,36.42,290600.0,22.3126,22.3187,22.2942,22.2942,290600.0
2007-05-21 12:00:00,36.42,36.44,36.41,36.43,192900.0,22.2942,22.3065,22.2881,22.3003,192900.0
2007-05-21 12:10:00,36.43,36.46,36.41,36.45,278200.0,22.3003,22.3187,22.2881,22.3126,278200.0
2007-05-21 12:20:00,36.45,36.47,36.44,36.44,237200.0,22.3126,22.3248,22.3065,22.3065,237200.0
2007-05-21 12:30:00,36.45,36.46,36.44,36.46,133800.0,22.3126,22.3187,22.3065,22.3187,133800.0
2007-05-21 12:40:00,36.45,36.46,36.4,36.42,206300.0,22.3126,22.3187,22.282,22.2942,206300.0
2007-05-21 12:50:00,36.42,36.42,36.39,36.4,137400.0,22.2942,22.2942,22.2759,22.282,137400.0
2007-05-21 13:00:00,36.4,36.42,36.4,36.4,135200.0,22.282,22.2942,22.282,22.282,135200.0
2007-05-21 13:10:00,36.4,36.42,36.4,36.4,751400.0,22.282,22.2942,22.282,22.282,751400.0
2007-05-21 13:20:00,36.4,36.41,36.39,36.39,335200.0,22.282,22.2881,22.2759,22.2759,335200.0
2007-05-21 13:30:00,36.39,36.4,36.36,36.37,176100.0,22.2759,22.282,22.2575,22.2636,176100.0
2007-05-21 13:40:00,36.37,36.39,36.35,36.35,126600.0,22.2636,22.2759,22.2514,22.2514,126600.0
2007-05-21 13:50:00,36.36,36.36,36.35,36.36,65800.0,22.2575,22.2575,22.2514,22.2575,65800.0
2007-05-21 14:00:00,36.35,36.37,36.35,36.36,145400.0,22.2514,22.2636,22.2514,22.2575,145400.0
2007-05-21 14:10:00,36.35,36.36,36.35,36.36,81200.0,22.2514,22.2575,22.2514,22.2575,81200.0
2007-05-21 14:20:00,36.36,36.48,36.35,36.35,139300.0,22.2575,22.331,22.2514,22.2514,139300.0
2007-05-21 14:30:00,36.36,36.36,36.35,36.35,49800.0,22.2575,22.2575,22.2514,22.2514,49800.0
2007-05-21 14:40:00,36.36,36.36,36.35,36.36,357300.0,22.2575,22.2575,22.2514,22.2575,357300.0
2007-05-21 14:50:00,36.36,36.36,36.32,36.36,474100.0,22.2575,22.2575,22.233,22.2575,474100.0
2007-05-21 15:00:00,36.35,36.36,36.3,36.3,221100.0,22.2514,22.2575,22.2208,22.2208,221100.0
2007-05-21 15:10:00,36.3,36.35,36.3,36.31,489400.0,22.2208,22.2514,22.2208,22.2269,489400.0
2007-05-21 15:20:00,36.31,36.31,36.26,36.27,498600.0,22.2269,22.2269,22.1963,22.2024,498600.0
2007-05-21 15:30:00,36.28,36.28,36.23,36.26,396800.0,22.2085,22.2085,22.1779,22.1963,396800.0
2007-05-21 15:40:00,36.26,36.29,36.26,36.28,590800.0,22.1963,22.2146,22.1963,22.2085,590800.0
2007-05-21 15:50:00,36.27,36.31,36.26,36.31,383700.0,22.2024,22.2269,22.1963,22.2269,383700.0
2007-05-22 09:30:00,36.26,36.32,36.01,36.08,551200.0,22.1963,22.233,22.0432,22.0861,551200.0
2007-05-22 09:40:00,36.08,36.15,36.04,36.13,1012900.0,22.0861,22.1289,22.0616,22.1167,1012900.0
2007-05-22 09:50:00,36.11,36.14,36.09,36.09,218800.0,22.1045,22.1228,22.0922,22.0922,218800.0
2007-05-22 10:00:00,36.09,36.12,36.04,36.06,191300.0,22.0922,22.1106,22.0616,22.0739,191300.0
2007-05-22 10:10:00,36.05,36.07,35.99,35.99,862400.0,22.0677,22.08,22.031,22.031,862400.0
2007-05-22 10:20:00,35.99,36.04,35.97,36.02,256500.0,22.031,22.0616,22.0188,22.0494,256500.0
2007-05-22 10:30:00,36.02,36.1,36.01,36.05,1036000.0,22.0494,22.0983,22.0432,22.0677,1036000.0
2007-05-22 10:40:00,36.05,36.1,36.05,36.05,176100.0,22.0677,22.0983,22.0677,22.0677,176100.0
2007-05-22 10:50:00,36.05,36.08,36.04,36.05,307100.0,22.0677,22.0861,22.0616,22.0677,307100.0
2007-05-22 11:00:00,36.05,36.06,36.04,36.06,381000.0,22.0677,22.0739,22.0616,22.0739,381000.0
2007-05-22 11:10:00,36.06,36.06,36.04,36.05,350200.0,22.0739,22.0739,22.0616,22.0677,350200.0
2007-05-22 11:20:00,36.05,36.06,36.04,36.06,163700.0,22.0677,22.0739,22.0616,22.0739,163700.0
2007-05-22 11:30:00,36.06,36.07,36.04,36.07,273300.0,22.0739,22.08,22.0616,22.08,273300.0
2007-05-22 11:40:00,36.06,36.06,36.02,36.03,145200.0,22.0739,22.0739,22.0494,22.0555,145200.0
2007-05-22 11:50:00,36.02,36.07,35.99,36.01,289500.0,22.0494,22.08,22.031,22.0432,289500.0
2007-05-22 12:00:00,36.01,36.03,35.99,36.03,125800.0,22.0432,22.0555,22.031,22.0555,125800.0
2007-05-22 12:10:00,36.03,36.04,35.98,36.0,140000.0,22.0555,22.0616,22.0249,22.0371,140000.0
2007-05-22 12:20:00,36.01,36.02,36.0,36.01,65700.0,22.0432,22.0494,22.0371,22.0432,65700.0
2007-05-22 12:30:00,36.01,36.03,35.99,36.0,136300.0,22.0432,22.0555,22.031,22.0371,136300.0
2007-05-22 12:40:00,36.0,36.05,36.0,36.03,155300.0,22.0371,22.0677,22.0371,22.0555,155300.0
2007-05-22 12:50:00,36.02,36.07,36.02,36.05,354900.0,22.0494,22.08,22.0494,22.0677,354900.0
2007-05-22 13:00:00,36.05,36.06,36.04,36.05,156100.0,22.0677,22.0739,22.0616,22.0677,156100.0
2007-05-22 13:10:00,36.06,36.07,36.02,36.05,142600.0,22.0739,22.08,22.0494,22.0677,142600.0
2007-05-22 13:20:00,36.04,36.06,36.03,36.05,133200.0,22.0616,22.0739,22.0555,22.0677,133200.0
2007-05-22 13:30:00,36.06,36.07,36.05,36.06,248600.0,22.0739,22.08,22.0677,22.0739,248600.0
2007-05-22 13:40:00,36.06,36.06,36.03,36.04,201300.0,22.0739,22.0739,22.0555,22.0616,201300.0
2007-05-22 13:50:00,36.04,36.1,36.04,36.08,392500.0,22.0616,22.0983,22.0616,22.0861,392500.0
2007-05-22 14:00:00,36.09,36.13,36.07,36.1,123500.0,22.0922,22.1167,22.08,22.0983,123500.0
2007-05-22 14:10:00,36.11,36.14,36.1,36.13,106900.0,22.1045,22.1228,22.0983,22.1167,106900.0
2007-05-22 14:20:00,36.12,36.14,36.12,36.13,135000.0,22.1106,22.1228,22.1106,22.1167,135000.0
2007-05-22 14:30:00,36.13,36.13,36.06,36.06,204200.0,22.1167,22.1167,22.0739,22.0739,204200.0
2007-05-22 14:40:00,36.07,36.09,36.06,36.09,126500.0,22.08,22.0922,22.0739,22.0922,126500.0
2007-05-22 14:50:00,36.09,36.13,36.08,36.11,228500.0,22.0922,22.1167,22.0861,22.1045,228500.0
2007-05-22 15:00:00,36.11,36.14,36.11,36.12,153800.0,22.1045,22.1228,22.1045,22.1106,153800.0
2007-05-22 15:10:00,36.12,36.14,36.09,36.11,301800.0,22.1106,22.1228,22.0922,22.1045,301800.0
2007-05-22 15:20:00,36.1,36.13,36.08,36.09,676400.0,22.0983,22.1167,22.0861,22.0922,676400.0
2007-05-22 15:30:00,36.09,36.09,36.05,36.07,190600.0,22.0922,22.0922,22.0677,22.08,190600.0
2007-05-22 15:40:00,36.07,36.08,36.05,36.06,401000.0,22.08,22.0861,22.0677,22.0739,401000.0
2007-05-22 15:50:00,36.05,36.06,36.0,36.01,1195200.0,22.0677,22.0739,22.0371,22.0432,1195200.0
2007-05-23 09:30:00,36.06,36.1,35.9,36.0,409800.0,22.0739,22.0983,21.9759,22.0371,409800.0
2007-05-23 09:40:00,36.0,36.11,35.99,36.09,182200.0,22.0371,22.1045,22.031,22.0922,182200.0
2007-05-23 09:50:00,36.08,36.17,36.08,36.12,306800.0,22.0861,22.1412,22.0861,22.1106,306800.0
2007-05-23 10:00:00,36.11,36.13,36.03,36.07,245100.0,22.1045,22.1167,22.0555,22.08,245100.0
2007-05-23 10:10:00,36.07,36.08,36.03,36.08,324600.0,22.08,22.0861,22.0555,22.0861,324600.0
2007-05-23 10:20:00,36.07,36.08,36.05,36.05,81800.0,22.08,22.0861,22.0677,22.0677,81800.0
2007-05-23 10:30:00,36.06,36.1,36.05,36.08,154600.0,22.0739,22.0983,22.0677,22.0861,154600.0
2007-05-23 10:40:00,36.08,36.11,36.06,36.08,208700.0,22.0861,22.1045,22.0739,22.0861,208700.0
2007-05-23 10:50:00,36.08,36.12,36.05,36.11,5390700.0,22.0861,22.1106,22.0677,22.1045,5390700.0
2007-05-23 11:00:00,36.11,36.14,36.06,36.13,267600.0,22.1045,22.1228,22.0739,22.1167,267600.0
2007-05-23 11:10:00,36.13,36.14,36.1,36.1,172400.0,22.1167,22.1228,22.0983,22.0983,172400.0
2007-05-23 11:20:00,36.1,36.11,36.06,36.06,67100.0,22.0983,22.1045,22.0739,22.0739,67100.0
2007-05-23 11:30:00,36.06,36.07,36.04,36.06,268300.0,22.0739,22.08,22.0616,22.0739,268300.0
2007-05-23 11:40:00,36.06,36.08,36.05,36.07,182300.0,22.0739,22.0861,22.0677,22.08,182300.0
2007-05-23 11:50:00,36.06,36.1,36.05,36.07,208800.0,22.0739,22.0983,22.0677,22.08,208800.0
2007-05-23 12:00:00,36.08,36.12,36.07,36.11,323200.0,22.0861,22.1106,22.08,22.1045,323200.0
2007-05-23 12:10:00,36.11,36.15,36.09,36.14,213400.0,22.1045,22.1289,22.0922,22.1228,213400.0
2007-05-23 12:20:00,36.15,36.15,36.11,36.12,76200.0,22.1289,22.1289,22.1045,22.1106,76200.0
2007-05-23 12:30:00,36.12,36.14,36.09,36.12,129000.0,22.1106,22.1228,22.0922,22.1106,129000.0
2007-05-23 12:40:00,36.11,36.13,36.1,36.11,68500.0,22.1045,22.1167,22.0983,22.1045,68500.0
2007-05-23 12:50:00,36.12,36.14,36.1,36.13,98300.0,22.1106,22.1228,22.0983,22.1167,98300.0
2007-05-23 13:00:00,36.13,36.18,36.11,36.17,106200.0,22.1167,22.1473,22.1045,22.1412,106200.0
2007-05-23 13:10:00,36.17,36.18,36.15,36.15,60100.0,22.1412,22.1473,22.1289,22.1289,60100.0
2007-05-23 13:20:00,36.15,36.17,36.14,36.16,61800.0,22.1289,22.1412,22.1228,22.1351,61800.0
2007-05-23 13:30:00,36.16,36.19,36.15,36.17,106900.0,22.1351,22.1534,22.1289,22.1412,106900.0
2007-05-23 13:40:00,36.18,36.18,36.14,36.14,89500.0,22.1473,22.1473,22.1228,22.1228,89500.0
2007-05-23 13:50:00,36.14,36.17,36.12,36.13,76700.0,22.1228,22.1412,22.1106,22.1167,76700.0
2007-05-23 14:00:00,36.13,36.14,36.07,36.13,236400.0,22.1167,22.1228,22.08,22.1167,236400.0
2007-05-23 14:10:00,36.13,36.14,36.02,36.03,167800.0,22.1167,22.1228,22.0494,22.0555,167800.0
2007-05-23 14:20:00,36.03,36.06,36.0,36.02,283200.0,22.0555,22.0739,22.0371,22.0494,283200.0
2007-05-23 14:30:00,36.03,36.06,36.01,36.05,226700.0,22.0555,22.0739,22.0432,22.0677,226700.0
2007-05-23 14:40:00,36.05,36.13,36.04,36.1,319900.0,22.0677,22.1167,22.0616,22.0983,319900.0
2007-05-23 14:50:00,36.09,36.17,36.09,36.13,254000.0,22.0922,22.1412,22.0922,22.1167,254000.0
2007-05-23 15:00:00,36.13,36.14,36.1,36.1,328800.0,22.1167,22.1228,22.0983,22.0983,328800.0
2007-05-23 15:10:00,36.1,36.12,36.07,36.09,354500.0,22.0983,22.1106,22.08,22.0922,354500.0
2007-05-23 15:20:00,36.09,36.12,36.05,36.1,282200.0,22.0922,22.1106,22.0677,22.0983,282200.0
2007-05-23 15:30:00,36.1,36.12,36.08,36.11,483700.0,22.0983,22.1106,22.0861,22.1045,483700.0
2007-05-23 15:40:00,36.11,36.13,36.1,36.1,483700.0,22.1045,22.1167,22.0983,22.0983,483700.0
2007-05-23 15:50:00,36.11,36.13,36.05,36.08,900200.0,22.1045,22.1167,22.0677,22.0861,900200.0
2007-05-24 09:30:00,36.06,36.11,36.0,36.1,446300.0,22.0739,22.1045,22.0371,22.0983,446300.0
2007-05-24 09:40:00,36.1,36.15,36.06,36.15,265500.0,22.0983,22.1289,22.0739,22.1289,265500.0
2007-05-24 09:50:00,36.15,36.19,36.11,36.12,174600.0,22.1289,22.1534,22.1045,22.1106,174600.0
2007-05-24 10:00:00,36.12,36.34,36.12,36.3,608100.0,22.1106,22.2453,22.1106,22.2208,608100.0
2007-05-24 10:10:00,36.3,36.38,36.3,36.36,358200.0,22.2208,22.2697,22.2208,22.2575,358200.0
2007-05-24 10:20:00,36.36,36.41,36.33,36.33,267800.0,22.2575,22.2881,22.2391,22.2391,267800.0
2007-05-24 10:30:00,36.34,36.35,36.25,36.26,661600.0,22.2453,22.2514,22.1902,22.1963,661600.0
2007-05-24 10:40:00,36.25,36.31,36.2,36.24,516500.0,22.1902,22.2269,22.1596,22.184,516500.0
2007-05-24 10:50:00,36.23,36.25,36.1,36.19,500900.0,22.1779,22.1902,22.0983,22.1534,500900.0
2007-05-24 11:00:00,36.19,36.24,36.15,36.22,371800.0,22.1534,22.184,22.1289,22.1718,371800.0
2007-05-24 11:10:00,36.21,36.22,36.18,36.2,398900.0,22.1657,22.1718,22.1473,22.1596,398900.0
2007-05-24 11:20:00,36.2,36.23,36.1,36.12,188400.0,22.1596,22.1779,22.0983,22.1106,188400.0
2007-05-24 11:30:00,36.11,36.18,36.11,36.14,328800.0,22.1045,22.1473,22.1045,22.1228,328800.0
2007-05-24 11:40:00,36.14,36.16,36.11,36.16,587100.0,22.1228,22.1351,22.1045,22.1351,587100.0
2007-05-24 11:50:00,36.16,36.23,36.15,36.23,192300.0,22.1351,22.1779,22.1289,22.1779,192300.0
2007-05-24 12:00:00,36.22,36.25,36.2,36.21,191900.0,22.1718,22.1902,22.1596,22.1657,191900.0
2007-05-24 12:10:00,36.21,36.24,36.16,36.21,169500.0,22.1657,22.184,22.1351,22.1657,169500.0
2007-05-24 12:20:00,36.2,36.25,36.17,36.21,319100.0,22.1596,22.1902,22.1412,22.1657,319100.0
2007-05-24 12:30:00,36.21,36.27,36.19,36.2,364300.0,22.1657,22.2024,22.1534,22.1596,364300.0
2007-05-24 12:40:00,36.2,36.22,36.19,36.22,145100.0,22.1596,22.1718,22.1534,22.1718,145100.0
2007-05-24 12:50:00,36.22,36.22,36.17,36.21,144100.0,22.1718,22.1718,22.1412,22.1657,144100.0
2007-05-24 13:00:00,36.2,36.22,36.19,36.2,140800.0,22.1596,22.1718,22.1534,22.1596,140800.0
2007-05-24 13:10:00,36.21,36.25,36.2,36.21,108500.0,22.1657,22.1902,22.1596,22.1657,108500.0
2007-05-24 13:20:00,36.21,36.24,36.2,36.22,82200.0,22.1657,22.184,22.1596,22.1718,82200.0
2007-05-24 13:30:00,36.22,36.22,36.15,36.16,175600.0,22.1718,22.1718,22.1289,22.1351,175600.0
2007-05-24 13:40:00,36.16,36.2,36.15,36.16,182200.0,22.1351,22.1596,22.1289,22.1351,182200.0
2007-05-24 13:50:00,36.16,36.22,36.15,36.22,188600.0,22.1351,22.1718,22.1289,22.1718,188600.0
2007-05-24 14:00:00,36.22,36.22,36.15,36.17,250300.0,22.1718,22.1718,22.1289,22.1412,250300.0
2007-05-24 14:10:00,36.16,36.18,36.14,36.15,222600.0,22.1351,22.1473,22.1228,22.1289,222600.0
2007-05-24 14:20:00,36.16,36.18,36.13,36.14,224500.0,22.1351,22.1473,22.1167,22.1228,224500.0
2007-05-24 14:30:00,36.14,36.17,36.07,36.08,225900.0,22.1228,22.1412,22.08,22.0861,225900.0
2007-05-24 14:40:00,36.08,36.14,36.07,36.08,237100.0,22.0861,22.1228,22.08,22.0861,237100.0
2007-05-24 14:50:00,36.08,36.14,36.05,36.1,288400.0,22.0861,22.1228,22.0677,22.0983,288400.0
2007-05-24 15:00:00,36.1,36.15,36.08,36.13,169400.0,22.0983,22.1289,22.0861,22.1167,169400.0
2007-05-24 15:10:00,36.13,36.14,36.05,36.1,275700.0,22.1167,22.1228,22.0677,22.0983,275700.0
2007-05-24 15:20:00,36.09,36.1,36.05,36.06,156500.0,22.0922,22.0983,22.0677,22.0739,156500.0
2007-05-24 15:30:00,36.07,36.07,35.99,36.0,438100.0,22.08,22.08,22.031,22.0371,438100.0
2007-05-24 15:40:00,36.0,36.07,35.99,36.05,343900.0,22.0371,22.08,22.031,22.0677,343900.0
2007-05-24 15:50:00,36.05,36.06,36.01,36.06,400100.0,22.0677,22.0739,22.0432,22.0739,400100.0
2007-05-25 09:30:00,36.07,36.1,35.93,36.0,471800.0,22.08,22.0983,21.9943,22.0371,471800.0
2007-05-25 09:40:00,36.0,36.01,35.9,35.94,322800.0,22.0371,22.0432,21.9759,22.0004,322800.0
2007-05-25 09:50:00,35.95,36.03,35.93,35.99,420800.0,22.0065,22.0555,21.9943,22.031,420800.0
2007-05-25 10:00:00,35.98,36.04,35.92,36.0,294600.0,22.0249,22.0616,21.9882,22.0371,294600.0
2007-05-25 10:10:00,35.99,36.1,35.99,36.07,118500.0,22.031,22.0983,22.031,22.08,118500.0
2007-05-25 10:20:00,36.07,36.09,36.01,36.03,152200.0,22.08,22.0922,22.0432,22.0555,152200.0
2007-05-25 10:30:00,36.02,36.08,36.01,36.07,219100.0,22.0494,22.0861,22.0432,22.08,219100.0
2007-05-25 10:40:00,36.07,36.1,36.04,36.06,239900.0,22.08,22.0983,22.0616,22.0739,239900.0
2007-05-25 10:50:00,36.06,36.1,36.04,36.08,125100.0,22.0739,22.0983,22.0616,22.0861,125100.0
2007-05-25 11:00:00,36.08,36.09,36.03,36.03,79200.0,22.0861,22.0922,22.0555,22.0555,79200.0
2007-05-25 11:10:00,36.03,36.07,36.03,36.05,160300.0,22.0555,22.08,22.0555,22.0677,160300.0
2007-05-25 11:20:00,36.05,36.06,36.0,36.01,98300.0,22.0677,22.0739,22.0371,22.0432,98300.0
2007-05-25 11:30:00,36.02,36.03,36.0,36.01,137200.0,22.0494,22.0555,22.0371,22.0432,137200.0
2007-05-25 11:40:00,36.0,36.03,36.0,36.02,95400.0,22.0371,22.0555,22.0371,22.0494,95400.0
2007-05-25 11:50:00,36.02,36.04,36.0,36.01,83300.0,22.0494,22.0616,22.0371,22.0432,83300.0
2007-05-25 12:00:00,36.01,36.01,35.99,36.0,242200.0,22.0432,22.0432,22.031,22.0371,242200.0
2007-05-25 12:10:00,35.99,36.0,35.95,35.97,141900.0,22.031,22.0371,22.0065,22.0188,141900.0
2007-05-25 12:20:00,35.97,35.98,35.95,35.97,191000.0,22.0188,22.0249,22.0065,22.0188,191000.0
2007-05-25 12:30:00,35.97,36.01,35.95,35.99,122600.0,22.0188,22.0432,22.0065,22.031,122600.0
2007-05-25 12:40:00,35.98,36.0,35.96,35.97,74000.0,22.0249,22.0371,22.0126,22.0188,74000.0
2007-05-25 12:50:00,35.97,36.0,35.95,35.99,183200.0,22.0188,22.0371,22.0065,22.031,183200.0
2007-05-25 13:00:00,35.99,36.02,35.98,35.99,212600.0,22.031,22.0494,22.0249,22.031,212600.0
2007-05-25 13:10:00,35.99,36.03,35.98,36.0,142400.0,22.031,22.0555,22.0249,22.0371,142400.0
2007-05-25 13:20:00,35.99,35.99,35.98,35.98,32700.0,22.031,22.031,22.0249,22.0249,32700.0
2007-05-25 13:30:00,35.99,36.01,35.98,36.0,105000.0,22.031,22.0432,22.0249,22.0371,105000.0
2007-05-25 13:40:00,36.0,36.01,35.97,35.98,89800.0,22.0371,22.0432,22.0188,22.0249,89800.0
2007-05-25 13:50:00,35.98,35.99,35.97,35.98,76500.0,22.0249,22.031,22.0188,22.0249,76500.0
2007-05-25 14:00:00,35.99,36.01,35.97,35.97,146300.0,22.031,22.0432,22.0188,22.0188,146300.0
2007-05-25 14:10:00,35.96,36.01,35.96,35.98,249100.0,22.0126,22.0432,22.0126,22.0249,249100.0
2007-05-25 14:20:00,35.99,36.0,35.98,35.98,83700.0,22.031,22.0371,22.0249,22.0249,83700.0
2007-05-25 14:30:00,35.98,35.99,35.96,35.98,78800.0,22.0249,22.031,22.0126,22.0249,78800.0
2007-05-25 14:40:00,35.97,36.01,35.97,36.0,249200.0,22.0188,22.0432,22.0188,22.0371,249200.0
2007-05-25 14:50:00,36.0,36.05,35.99,36.01,209800.0,22.0371,22.0677,22.031,22.0432,209800.0
2007-05-25 15:00:00,36.02,36.03,36.01,36.03,82800.0,22.0494,22.0555,22.0432,22.0555,82800.0
2007-05-25 15:10:00,36.02,36.03,36.0,36.02,124600.0,22.0494,22.0555,22.0371,22.0494,124600.0
2007-05-25 15:20:00,36.01,36.02,36.0,36.01,157500.0,22.0432,22.0494,22.0371,22.0432,157500.0
2007-05-25 15:30:00,36.02,36.03,36.0,36.03,114600.0,22.0494,22.0555,22.0371,22.0555,114600.0
2007-05-25 15:40:00,36.02,36.07,36.01,36.06,253800.0,22.0494,22.08,22.0432,22.0739,253800.0
2007-05-25 15:50:00,36.07,36.14,36.06,36.1,351500.0,22.08,22.1228,22.0739,22.0983,351500.0
2007-05-29 09:30:00,36.15,36.3,36.15,36.21,268800.0,22.1289,22.2208,22.1289,22.1657,268800.0
2007-05-29 09:40:00,36.21,36.27,36.19,36.26,210300.0,22.1657,22.2024,22.1534,22.1963,210300.0
2007-05-29 09:50:00,36.26,36.26,36.16,36.22,126900.0,22.1963,22.1963,22.1351,22.1718,126900.0
2007-05-29 10:00:00,36.22,36.25,36.16,36.17,185200.0,22.1718,22.1902,22.1351,22.1412,185200.0
2007-05-29 10:10:00,36.17,36.23,36.16,36.21,324600.0,22.1412,22.1779,22.1351,22.1657,324600.0
2007-05-29 10:20:00,36.21,36.22,36.19,36.21,102500.0,22.1657,22.1718,22.1534,22.1657,102500.0
2007-05-29 10:30:00,36.21,36.23,36.18,36.23,160000.0,22.1657,22.1779,22.1473,22.1779,160000.0
2007-05-29 10:40:00,36.24,36.25,36.2,36.22,126400.0,22.184,22.1902,22.1596,22.1718,126400.0
2007-05-29 10:50:00,36.22,36.27,36.21,36.27,199200.0,22.1718,22.2024,22.1657,22.2024,199200.0
2007-05-29 11:00:00,36.26,36.27,36.2,36.21,130600.0,22.1963,22.2024,22.1596,22.1657,130600.0
2007-05-29 11:10:00,36.21,36.27,36.21,36.21,217400.0,22.1657,22.2024,22.1657,22.1657,217400.0
2007-05-29 11:20:00,36.21,36.24,36.2,36.23,199100.0,22.1657,22.184,22.1596,22.1779,199100.0
2007-05-29 11:30:00,36.23,36.25,36.18,36.21,234000.0,22.1779,22.1902,22.1473,22.1657,234000.0
2007-05-29 11:40:00,36.2,36.2,36.14,36.14,164900.0,22.1596,22.1596,22.1228,22.1228,164900.0
2007-05-29 11:50:00,36.14,36.17,36.08,36.09,294700.0,22.1228,22.1412,22.0861,22.0922,294700.0
2007-05-29 12:00:00,36.09,36.13,36.08,36.11,260800.0,22.0922,22.1167,22.0861,22.1045,260800.0
2007-05-29 12:10:00,36.11,36.13,36.03,36.05,191700.0,22.1045,22.1167,22.0555,22.0677,191700.0
2007-05-29 12:20:00,36.06,36.09,36.04,36.08,270100.0,22.0739,22.0922,22.0616,22.0861,270100.0
2007-05-29 12:30:00,36.08,36.11,36.06,36.11,202600.0,22.0861,22.1045,22.0739,22.1045,202600.0
2007-05-29 12:40:00,36.11,36.16,36.1,36.15,144000.0,22.1045,22.1351,22.0983,22.1289,144000.0
2007-05-29 12:50:00,36.15,36.16,36.1,36.11,97200.0,22.1289,22.1351,22.0983,22.1045,97200.0
2007-05-29 13:00:00,36.11,36.16,36.06,36.16,144600.0,22.1045,22.1351,22.0739,22.1351,144600.0
2007-05-29 13:10:00,36.15,36.15,36.07,36.08,92800.0,22.1289,22.1289,22.08,22.0861,92800.0
2007-05-29 13:20:00,36.08,36.09,36.04,36.08,264700.0,22.0861,22.0922,22.0616,22.0861,264700.0
2007-05-29 13:30:00,36.08,36.1,36.05,36.05,110900.0,22.0861,22.0983,22.0677,22.0677,110900.0
2007-05-29 13:40:00,36.06,36.11,36.05,36.06,133400.0,22.0739,22.1045,22.0677,22.0739,133400.0
2007-05-29 13:50:00,36.06,36.1,36.05,36.1,117200.0,22.0739,22.0983,22.0677,22.0983,117200.0
2007-05-29 14:00:00,36.1,36.1,36.04,36.08,146900.0,22.0983,22.0983,22.0616,22.0861,146900.0
2007-05-29 14:10:00,36.08,36.09,36.05,36.07,143800.0,22.0861,22.0922,22.0677,22.08,143800.0
2007-05-29 14:20:00,36.07,36.07,36.04,36.06,161600.0,22.08,22.08,22.0616,22.0739,161600.0
2007-05-29 14:30:00,36.07,36.07,36.03,36.06,194700.0,22.08,22.08,22.0555,22.0739,194700.0
2007-05-29 14:40:00,36.06,36.09,36.06,36.09,136300.0,22.0739,22.0922,22.0739,22.0922,136300.0
2007-05-29 14:50:00,36.09,36.09,36.05,36.05,154300.0,22.0922,22.0922,22.0677,22.0677,154300.0
2007-05-29 15:00:00,36.06,36.09,36.05,36.09,236900.0,22.0739,22.0922,22.0677,22.0922,236900.0
2007-05-29 15:10:00,36.09,36.14,36.08,36.12,206200.0,22.0922,22.1228,22.0861,22.1106,206200.0
2007-05-29 15:20:00,36.12,36.14,36.09,36.11,153300.0,22.1106,22.1228,22.0922,22.1045,153300.0
2007-05-29 15:30:00,36.1,36.13,36.09,36.13,193500.0,22.0983,22.1167,22.0922,22.1167,193500.0
2007-05-29 15:40:00,36.12,36.19,36.11,36.16,324400.0,22.1106,22.1534,22.1045,22.1351,324400.0
2007-05-29 15:50:00,36.16,36.17,36.12,36.16,303400.0,22.1351,22.1412,22.1106,22.1351,303400.0
2007-05-30 09:30:00,36.06,36.12,35.95,36.05,377600.0,22.0739,22.1106,22.0065,22.0677,377600.0
2007-05-30 09:40:00,36.05,36.12,36.05,36.1,183600.0,22.0677,22.1106,22.0677,22.0983,183600.0
2007-05-30 09:50:00,36.09,36.11,36.05,36.09,179200.0,22.0922,22.1045,22.0677,22.0922,179200.0
2007-05-30 10:00:00,36.09,36.1,36.05,36.1,129200.0,22.0922,22.0983,22.0677,22.0983,129200.0
2007-05-30 10:10:00,36.1,36.14,36.08,36.08,175000.0,22.0983,22.1228,22.0861,22.0861,175000.0
2007-05-30 10:20:00,36.08,36.13,36.05,36.06,187400.0,22.0861,22.1167,22.0677,22.0739,187400.0
2007-05-30 10:30:00,36.05,36.08,36.04,36.07,258700.0,22.0677,22.0861,22.0616,22.08,258700.0
2007-05-30 10:40:00,36.07,36.11,36.03,36.1,164200.0,22.08,22.1045,22.0555,22.0983,164200.0
2007-05-30 10:50:00,36.09,36.13,36.07,36.12,195600.0,22.0922,22.1167,22.08,22.1106,195600.0
2007-05-30 11:00:00,36.12,36.15,36.08,36.12,128000.0,22.1106,22.1289,22.0861,22.1106,128000.0
2007-05-30 11:10:00,36.12,36.13,36.05,36.07,159200.0,22.1106,22.1167,22.0677,22.08,159200.0
2007-05-30 11:20:00,36.07,36.18,36.06,36.15,196600.0,22.08,22.1473,22.0739,22.1289,196600.0
2007-05-30 11:30:00,36.15,36.2,36.09,36.13,247900.0,22.1289,22.1596,22.0922,22.1167,247900.0
2007-05-30 11:40:00,36.14,36.16,36.08,36.11,151300.0,22.1228,22.1351,22.0861,22.1045,151300.0
2007-05-30 11:50:00,36.11,36.22,36.1,36.17,193200.0,22.1045,22.1718,22.0983,22.1412,193200.0
2007-05-30 12:00:00,36.18,36.18,36.12,36.14,133000.0,22.1473,22.1473,22.1106,22.1228,133000.0
2007-05-30 12:10:00,36.14,36.16,36.08,36.08,116100.0,22.1228,22.1351,22.0861,22.0861,116100.0
2007-05-30 12:20:00,36.08,36.12,36.07,36.12,150200.0,22.0861,22.1106,22.08,22.1106,150200.0
2007-05-30 12:30:00,36.11,36.12,36.08,36.1,144500.0,22.1045,22.1106,22.0861,22.0983,144500.0
2007-05-30 12:40:00,36.1,36.11,36.09,36.09,77200.0,22.0983,22.1045,22.0922,22.0922,77200.0
2007-05-30 12:50:00,36.09,36.1,36.06,36.06,109000.0,22.0922,22.0983,22.0739,22.0739,109000.0
2007-05-30 13:00:00,36.07,36.08,36.05,36.06,113100.0,22.08,22.0861,22.0677,22.0739,113100.0
2007-05-30 13:10:00,36.07,36.07,36.05,36.06,77200.0,22.08,22.08,22.0677,22.0739,77200.0
2007-05-30 13:20:00,36.06,36.08,36.05,36.08,181400.0,22.0739,22.0861,22.0677,22.0861,181400.0
2007-05-30 13:30:00,36.08,36.11,36.05,36.05,152500.0,22.0861,22.1045,22.0677,22.0677,152500.0
2007-05-30 13:40:00,36.06,36.07,36.04,36.07,204800.0,22.0739,22.08,22.0616,22.08,204800.0
2007-05-30 13:50:00,36.07,36.13,36.06,36.11,105100.0,22.08,22.1167,22.0739,22.1045,105100.0
2007-05-30 14:00:00,36.12,36.14,36.05,36.08,331800.0,22.1106,22.1228,22.0677,22.0861,331800.0
2007-05-30 14:10:00,36.09,36.18,36.08,36.09,200200.0,22.0922,22.1473,22.0861,22.0922,200200.0
2007-05-30 14:20:00,36.09,36.17,36.05,36.16,184400.0,22.0922,22.1412,22.0677,22.1351,184400.0
2007-05-30 14:30:00,36.16,36.23,36.11,36.18,183800.0,22.1351,22.1779,22.1045,22.1473,183800.0
2007-05-30 14:40:00,36.19,36.25,36.18,36.23,155200.0,22.1534,22.1902,22.1473,22.1779,155200.0
2007-05-30 14:50:00,36.23,36.24,36.18,36.24,162600.0,22.1779,22.184,22.1473,22.184,162600.0
2007-05-30 15:00:00,36.24,36.25,36.2,36.2,151700.0,22.184,22.1902,22.1596,22.1596,151700.0
2007-05-30 15:10:00,36.21,36.21,36.12,36.17,159400.0,22.1657,22.1657,22.1106,22.1412,159400.0
2007-05-30 15:20:00,36.17,36.18,36.12,36.13,121400.0,22.1412,22.1473,22.1106,22.1167,121400.0
2007-05-30 15:30:00,36.14,36.18,36.13,36.17,213700.0,22.1228,22.1473,22.1167,22.1412,213700.0
2007-05-30 15:40:00,36.16,36.24,36.16,36.2,268200.0,22.1351,22.184,22.1351,22.1596,268200.0
2007-05-30 15:50:00,36.2,36.22,36.16,36.22,471000.0,22.1596,22.1718,22.1351,22.1718,471000.0
2007-05-31 09:30:00,36.18,36.3,36.09,36.24,234000.0,22.1473,22.2208,22.0922,22.184,234000.0
2007-05-31 09:40:00,36.25,36.28,36.21,36.22,237000.0,22.1902,22.2085,22.1657,22.1718,237000.0
2007-05-31 09:50:00,36.22,36.23,36.1,36.1,326900.0,22.1718,22.1779,22.0983,22.0983,326900.0
2007-05-31 10:00:00,36.11,36.13,36.09,36.11,348100.0,22.1045,22.1167,22.0922,22.1045,348100.0
2007-05-31 10:10:00,36.11,36.15,36.08,36.12,276200.0,22.1045,22.1289,22.0861,22.1106,276200.0
2007-05-31 10:20:00,36.13,36.14,36.1,36.14,234100.0,22.1167,22.1228,22.0983,22.1228,234100.0
2007-05-31 10:30:00,36.14,36.19,36.13,36.13,222300.0,22.1228,22.1534,22.1167,22.1167,222300.0
2007-05-31 10:40:00,36.13,36.14,36.05,36.05,136500.0,22.1167,22.1228,22.0677,22.0677,136500.0
2007-05-31 10:50:00,36.06,36.1,36.05,36.06,513500.0,22.0739,22.0983,22.0677,22.0739,513500.0
2007-05-31 11:00:00,36.05,36.08,36.01,36.07,229000.0,22.0677,22.0861,22.0432,22.08,229000.0
2007-05-31 11:10:00,36.07,36.08,36.04,36.04,189500.0,22.08,22.0861,22.0616,22.0616,189500.0
2007-05-31 11:20:00,36.05,36.11,36.04,36.11,276000.0,22.0677,22.1045,22.0616,22.1045,276000.0
2007-05-31 11:30:00,36.1,36.15,36.1,36.13,216100.0,22.0983,22.1289,22.0983,22.1167,216100.0
2007-05-31 11:40:00,36.13,36.21,36.13,36.17,233200.0,22.1167,22.1657,22.1167,22.1412,233200.0
2007-05-31 11:50:00,36.17,36.2,36.17,36.18,96900.0,22.1412,22.1596,22.1412,22.1473,96900.0
2007-05-31 12:00:00,36.17,36.2,36.14,36.16,167600.0,22.1412,22.1596,22.1228,22.1351,167600.0
2007-05-31 12:10:00,36.16,36.17,36.14,36.17,126500.0,22.1351,22.1412,22.1228,22.1412,126500.0
2007-05-31 12:20:00,36.17,36.17,36.12,36.13,97700.0,22.1412,22.1412,22.1106,22.1167,97700.0
2007-05-31 12:30:00,36.13,36.14,36.11,36.13,145200.0,22.1167,22.1228,22.1045,22.1167,145200.0
2007-05-31 12:40:00,36.13,36.13,36.1,36.11,120200.0,22.1167,22.1167,22.0983,22.1045,120200.0
2007-05-31 12:50:00,36.1,36.11,36.07,36.08,163700.0,22.0983,22.1045,22.08,22.0861,163700.0
2007-05-31 13:00:00,36.09,36.09,36.02,36.05,295300.0,22.0922,22.0922,22.0494,22.0677,295300.0
2007-05-31 13:10:00,36.04,36.06,36.03,36.05,212900.0,22.0616,22.0739,22.0555,22.0677,212900.0
2007-05-31 13:20:00,36.05,36.08,35.99,36.04,714400.0,22.0677,22.0861,22.031,22.0616,714400.0
2007-05-31 13:30:00,36.04,36.07,36.0,36.05,235000.0,22.0616,22.08,22.0371,22.0677,235000.0
2007-05-31 13:40:00,36.05,36.1,36.04,36.09,123800.0,22.0677,22.0983,22.0616,22.0922,123800.0
2007-05-31 13:50:00,36.09,36.12,36.06,36.06,163300.0,22.0922,22.1106,22.0739,22.0739,163300.0
2007-05-31 14:00:00,36.07,36.1,36.05,36.1,113400.0,22.08,22.0983,22.0677,22.0983,113400.0
2007-05-31 14:10:00,36.09,36.1,36.06,36.07,123500.0,22.0922,22.0983,22.0739,22.08,123500.0
2007-05-31 14:20:00,36.08,36.1,36.06,36.06,190400.0,22.0861,22.0983,22.0739,22.0739,190400.0
2007-05-31 14:30:00,36.07,36.11,36.06,36.11,190900.0,22.08,22.1045,22.0739,22.1045,190900.0
2007-05-31 14:40:00,36.11,36.12,36.09,36.11,198600.0,22.1045,22.1106,22.0922,22.1045,198600.0
2007-05-31 14:50:00,36.11,36.12,36.09,36.09,116500.0,22.1045,22.1106,22.0922,22.0922,116500.0
2007-05-31 15:00:00,36.1,36.11,36.09,36.1,65200.0,22.0983,22.1045,22.0922,22.0983,65200.0
2007-05-31 15:10:00,36.1,36.11,36.06,36.07,252700.0,22.0983,22.1045,22.0739,22.08,252700.0
2007-05-31 15:20:00,36.08,36.1,36.05,36.07,197200.0,22.0861,22.0983,22.0677,22.08,197200.0
2007-05-31 15:30:00,36.06,36.08,36.05,36.08,188300.0,22.0739,22.0861,22.0677,22.0861,188300.0
2007-05-31 15:40:00,36.08,36.11,36.05,36.11,331100.0,22.0861,22.1045,22.0677,22.1045,331100.0
2007-05-31 15:50:00,36.11,36.11,36.08,36.1,438000.0,22.1045,22.1045,22.0861,22.0983,438000.0
2007-06-01 09:30:00,36.09,36.35,36.09,36.24,532900.0,22.0922,22.2514,22.0922,22.184,532900.0
2007-06-01 09:40:00,36.24,36.25,36.11,36.13,221800.0,22.184,22.1902,22.1045,22.1167,221800.0
2007-06-01 09:50:00,36.13,36.15,36.1,36.12,193200.0,22.1167,22.1289,22.0983,22.1106,193200.0
2007-06-01 10:00:00,36.12,36.23,36.09,36.2,250800.0,22.1106,22.1779,22.0922,22.1596,250800.0
2007-06-01 10:10:00,36.2,36.2,36.15,36.16,160900.0,22.1596,22.1596,22.1289,22.1351,160900.0
2007-06-01 10:20:00,36.16,36.16,36.05,36.11,337600.0,22.1351,22.1351,22.0677,22.1045,337600.0
2007-06-01 10:30:00,36.11,36.15,36.09,36.1,193600.0,22.1045,22.1289,22.0922,22.0983,193600.0
2007-06-01 10:40:00,36.1,36.18,36.09,36.16,171400.0,22.0983,22.1473,22.0922,22.1351,171400.0
2007-06-01 10:50:00,36.15,36.2,36.12,36.18,325300.0,22.1289,22.1596,22.1106,22.1473,325300.0
2007-06-01 11:00:00,36.19,36.21,36.15,36.18,228100.0,22.1534,22.1657,22.1289,22.1473,228100.0
2007-06-01 11:10:00,36.18,36.26,36.17,36.24,480400.0,22.1473,22.1963,22.1412,22.184,480400.0
2007-06-01 11:20:00,36.25,36.28,36.24,36.26,187000.0,22.1902,22.2085,22.184,22.1963,187000.0
2007-06-01 11:30:00,36.26,36.27,36.24,36.27,156600.0,22.1963,22.2024,22.184,22.2024,156600.0
2007-06-01 11:40:00,36.26,36.31,36.24,36.28,233500.0,22.1963,22.2269,22.184,22.2085,233500.0
2007-06-01 11:50:00,36.29,36.29,36.24,36.28,180500.0,22.2146,22.2146,22.184,22.2085,180500.0
2007-06-01 12:00:00,36.29,36.29,36.24,36.28,286500.0,22.2146,22.2146,22.184,22.2085,286500.0
2007-06-01 12:10:00,36.27,36.29,36.27,36.28,83700.0,22.2024,22.2146,22.2024,22.2085,83700.0
2007-06-01 12:20:00,36.29,36.29,36.23,36.26,233500.0,22.2146,22.2146,22.1779,22.1963,233500.0
2007-06-01 12:30:00,36.25,36.29,36.24,36.29,262400.0,22.1902,22.2146,22.184,22.2146,262400.0
2007-06-01 12:40:00,36.29,36.3,36.23,36.26,183300.0,22.2146,22.2208,22.1779,22.1963,183300.0
2007-06-01 12:50:00,36.26,36.28,36.24,36.28,95600.0,22.1963,22.2085,22.184,22.2085,95600.0
2007-06-01 13:00:00,36.29,36.29,36.26,36.26,135700.0,22.2146,22.2146,22.1963,22.1963,135700.0
2007-06-01 13:10:00,36.27,36.32,36.26,36.31,147400.0,22.2024,22.233,22.1963,22.2269,147400.0
2007-06-01 13:20:00,36.31,36.31,36.26,36.3,119700.0,22.2269,22.2269,22.1963,22.2208,119700.0
2007-06-01 13:30:00,36.31,36.34,36.3,36.33,164700.0,22.2269,22.2453,22.2208,22.2391,164700.0
2007-06-01 13:40:00,36.33,36.35,36.32,36.35,172000.0,22.2391,22.2514,22.233,22.2514,172000.0
2007-06-01 13:50:00,36.35,36.38,36.32,36.33,135300.0,22.2514,22.2697,22.233,22.2391,135300.0
2007-06-01 14:00:00,36.33,36.39,36.32,36.35,228300.0,22.2391,22.2759,22.233,22.2514,228300.0
2007-06-01 14:10:00,36.35,36.38,36.35,36.37,103500.0,22.2514,22.2697,22.2514,22.2636,103500.0
2007-06-01 14:20:00,36.37,36.45,36.35,36.43,281400.0,22.2636,22.3126,22.2514,22.3003,281400.0
2007-06-01 14:30:00,36.42,36.43,36.4,36.42,143500.0,22.2942,22.3003,22.282,22.2942,143500.0
2007-06-01 14:40:00,36.42,36.42,36.39,36.4,153500.0,22.2942,22.2942,22.2759,22.282,153500.0
2007-06-01 14:50:00,36.39,36.41,36.39,36.41,108100.0,22.2759,22.2881,22.2759,22.2881,108100.0
2007-06-01 15:00:00,36.41,36.41,36.33,36.39,327800.0,22.2881,22.2881,22.2391,22.2759,327800.0
2007-06-01 15:10:00,36.39,36.46,36.34,36.44,368500.0,22.2759,22.3187,22.2453,22.3065,368500.0
2007-06-01 15:20:00,36.43,36.47,36.39,36.39,442200.0,22.3003,22.3248,22.2759,22.2759,442200.0
2007-06-01 15:30:00,36.41,36.41,36.35,36.4,264300.0,22.2881,22.2881,22.2514,22.282,264300.0
2007-06-01 15:40:00,36.4,36.41,36.38,36.4,326800.0,22.282,22.2881,22.2697,22.282,326800.0
2007-06-01 15:50:00,36.41,36.43,36.37,36.42,469700.0,22.2881,22.3003,22.2636,22.2942,469700.0
2007-06-04 09:30:00,36.4,36.4,36.2,36.25,421200.0,22.282,22.282,22.1596,22.1902,421200.0
2007-06-04 09:40:00,36.26,36.29,36.17,36.18,140500.0,22.1963,22.2146,22.1412,22.1473,140500.0
2007-06-04 09:50:00,36.18,36.2,36.14,36.15,119700.0,22.1473,22.1596,22.1228,22.1289,119700.0
2007-06-04 10:00:00,36.15,36.23,36.15,36.19,280800.0,22.1289,22.1779,22.1289,22.1534,280800.0
2007-06-04 10:10:00,36.18,36.22,36.18,36.22,152200.0,22.1473,22.1718,22.1473,22.1718,152200.0
2007-06-04 10:20:00,36.21,36.23,36.18,36.19,189800.0,22.1657,22.1779,22.1473,22.1534,189800.0
2007-06-04 10:30:00,36.2,36.24,36.19,36.2,103900.0,22.1596,22.184,22.1534,22.1596,103900.0
2007-06-04 10:40:00,36.2,36.21,36.18,36.19,102800.0,22.1596,22.1657,22.1473,22.1534,102800.0
2007-06-04 10:50:00,36.18,36.2,36.16,36.18,82300.0,22.1473,22.1596,22.1351,22.1473,82300.0
2007-06-04 11:00:00,36.17,36.21,36.16,36.2,71000.0,22.1412,22.1657,22.1351,22.1596,71000.0
2007-06-04 11:10:00,36.21,36.21,36.14,36.18,101900.0,22.1657,22.1657,22.1228,22.1473,101900.0
2007-06-04 11:20:00,36.18,36.22,36.16,36.2,122100.0,22.1473,22.1718,22.1351,22.1596,122100.0
2007-06-04 11:30:00,36.2,36.21,36.18,36.19,93200.0,22.1596,22.1657,22.1473,22.1534,93200.0
2007-06-04 11:40:00,36.19,36.22,36.18,36.21,79200.0,22.1534,22.1718,22.1473,22.1657,79200.0
2007-06-04 11:50:00,36.22,36.25,36.2,36.25,145500.0,22.1718,22.1902,22.1596,22.1902,145500.0
2007-06-04 12:00:00,36.24,36.26,36.19,36.21,200400.0,22.184,22.1963,22.1534,22.1657,200400.0
2007-06-04 12:10:00,36.21,36.23,36.2,36.21,201900.0,22.1657,22.1779,22.1596,22.1657,201900.0
2007-06-04 12:20:00,36.21,36.24,36.19,36.2,126600.0,22.1657,22.184,22.1534,22.1596,126600.0
2007-06-04 12:30:00,36.2,36.24,36.19,36.23,153000.0,22.1596,22.184,22.1534,22.1779,153000.0
2007-06-04 12:40:00,36.23,36.26,36.22,36.23,128100.0,22.1779,22.1963,22.1718,22.1779,128100.0
2007-06-04 12:50:00,36.23,36.24,36.2,36.24,69100.0,22.1779,22.184,22.1596,22.184,69100.0
2007-06-04 13:00:00,36.24,36.24,36.21,36.23,67000.0,22.184,22.184,22.1657,22.1779,67000.0
2007-06-04 13:10:00,36.24,36.25,36.2,36.2,112700.0,22.184,22.1902,22.1596,22.1596,112700.0
2007-06-04 13:20:00,36.2,36.23,36.19,36.21,113400.0,22.1596,22.1779,22.1534,22.1657,113400.0
2007-06-04 13:30:00,36.22,36.23,36.19,36.22,113200.0,22.1718,22.1779,22.1534,22.1718,113200.0
2007-06-04 13:40:00,36.22,36.26,36.22,36.25,128800.0,22.1718,22.1963,22.1718,22.1902,128800.0
2007-06-04 13:50:00,36.25,36.25,36.21,36.23,105900.0,22.1902,22.1902,22.1657,22.1779,105900.0
2007-06-04 14:00:00,36.23,36.26,36.22,36.24,125600.0,22.1779,22.1963,22.1718,22.184,125600.0
2007-06-04 14:10:00,36.24,36.25,36.21,36.24,93600.0,22.184,22.1902,22.1657,22.184,93600.0
2007-06-04 14:20:00,36.24,36.27,36.24,36.27,142100.0,22.184,22.2024,22.184,22.2024,142100.0
2007-06-04 14:30:00,36.26,36.27,36.24,36.26,141300.0,22.1963,22.2024,22.184,22.1963,141300.0
2007-06-04 14:40:00,36.25,36.28,36.24,36.27,140200.0,22.1902,22.2085,22.184,22.2024,140200.0
2007-06-04 14:50:00,36.27,36.3,36.24,36.24,164400.0,22.2024,22.2208,22.184,22.184,164400.0
2007-06-04 15:00:00,36.24,36.29,36.23,36.24,254900.0,22.184,22.2146,22.1779,22.184,254900.0
2007-06-04 15:10:00,36.23,36.29,36.23,36.26,183000.0,22.1779,22.2146,22.1779,22.1963,183000.0
2007-06-04 15:20:00,36.26,36.31,36.24,36.26,239000.0,22.1963,22.2269,22.184,22.1963,239000.0
2007-06-04 15:30:00,36.25,36.26,36.19,36.2,257700.0,22.1902,22.1963,22.1534,22.1596,257700.0
2007-06-04 15:40:00,36.2,36.25,36.18,36.25,562300.0,22.1596,22.1902,22.1473,22.1902,562300.0
2007-06-04 15:50:00,36.25,36.25,36.19,36.19,539000.0,22.1902,22.1902,22.1534,22.1534,539000.0
2007-06-05 09:30:00,36.11,36.16,36.0,36.09,459100.0,22.1045,22.1351,22.0371,22.0922,459100.0
2007-06-05 09:40:00,36.09,36.1,36.03,36.04,613800.0,22.0922,22.0983,22.0555,22.0616,613800.0
2007-06-05 09:50:00,36.04,36.05,35.94,36.0,548400.0,22.0616,22.0677,22.0004,22.0371,548400.0
2007-06-05 10:00:00,36.01,36.07,35.94,36.04,664900.0,22.0432,22.08,22.0004,22.0616,664900.0
2007-06-05 10:10:00,36.04,36.05,35.98,36.02,220400.0,22.0616,22.0677,22.0249,22.0494,220400.0
2007-06-05 10:20:00,36.02,36.02,35.94,35.96,477700.0,22.0494,22.0494,22.0004,22.0126,477700.0
2007-06-05 10:30:00,35.95,35.96,35.94,35.95,270000.0,22.0065,22.0126,22.0004,22.0065,270000.0
2007-06-05 10:40:00,35.95,35.96,35.88,35.9,462600.0,22.0065,22.0126,21.9637,21.9759,462600.0
2007-06-05 10:50:00,35.9,36.0,35.9,35.97,455600.0,21.9759,22.0371,21.9759,22.0188,455600.0
2007-06-05 11:00:00,35.98,36.01,35.97,35.98,198500.0,22.0249,22.0432,22.0188,22.0249,198500.0
2007-06-05 11:10:00,35.98,36.0,35.93,35.95,173600.0,22.0249,22.0371,21.9943,22.0065,173600.0
2007-06-05 11:20:00,35.95,35.98,35.95,35.97,166400.0,22.0065,22.0249,22.0065,22.0188,166400.0
2007-06-05 11:30:00,35.97,35.98,35.93,35.94,235300.0,22.0188,22.0249,21.9943,22.0004,235300.0
2007-06-05 11:40:00,35.94,35.94,35.88,35.92,188100.0,22.0004,22.0004,21.9637,21.9882,188100.0
2007-06-05 11:50:00,35.92,35.96,35.89,35.9,332000.0,21.9882,22.0126,21.9698,21.9759,332000.0
2007-06-05 12:00:00,35.9,35.91,35.83,35.86,355200.0,21.9759,21.982,21.9331,21.9514,355200.0
2007-06-05 12:10:00,35.86,35.87,35.78,35.78,613200.0,21.9514,21.9575,21.9025,21.9025,613200.0
2007-06-05 12:20:00,35.79,35.82,35.78,35.78,342600.0,21.9086,21.9269,21.9025,21.9025,342600.0
2007-06-05 12:30:00,35.79,35.82,35.78,35.79,300100.0,21.9086,21.9269,21.9025,21.9086,300100.0
2007-06-05 12:40:00,35.8,35.83,35.79,35.8,137900.0,21.9147,21.9331,21.9086,21.9147,137900.0
2007-06-05 12:50:00,35.8,35.85,35.8,35.81,263600.0,21.9147,21.9453,21.9147,21.9208,263600.0
2007-06-05 13:00:00,35.82,35.83,35.8,35.81,96100.0,21.9269,21.9331,21.9147,21.9208,96100.0
2007-06-05 13:10:00,35.81,35.82,35.8,35.81,166700.0,21.9208,21.9269,21.9147,21.9208,166700.0
2007-06-05 13:20:00,35.81,35.82,35.79,35.8,227900.0,21.9208,21.9269,21.9086,21.9147,227900.0
2007-06-05 13:30:00,35.8,35.8,35.78,35.78,208000.0,21.9147,21.9147,21.9025,21.9025,208000.0
2007-06-05 13:40:00,35.79,35.81,35.75,35.8,286800.0,21.9086,21.9208,21.8841,21.9147,286800.0
2007-06-05 13:50:00,35.8,35.84,35.79,35.81,111900.0,21.9147,21.9392,21.9086,21.9208,111900.0
2007-06-05 14:00:00,35.81,35.84,35.79,35.82,218200.0,21.9208,21.9392,21.9086,21.9269,218200.0
2007-06-05 14:10:00,35.81,35.83,35.8,35.8,188100.0,21.9208,21.9331,21.9147,21.9147,188100.0
2007-06-05 14:20:00,35.81,35.84,35.8,35.8,214400.0,21.9208,21.9392,21.9147,21.9147,214400.0
2007-06-05 14:30:00,35.81,35.82,35.79,35.81,296800.0,21.9208,21.9269,21.9086,21.9208,296800.0
2007-06-05 14:40:00,35.81,35.84,35.8,35.82,207800.0,21.9208,21.9392,21.9147,21.9269,207800.0
2007-06-05 14:50:00,35.83,35.84,35.8,35.81,180700.0,21.9331,21.9392,21.9147,21.9208,180700.0
2007-06-05 15:00:00,35.81,35.88,35.8,35.85,295400.0,21.9208,21.9637,21.9147,21.9453,295400.0
2007-06-05 15:10:00,35.85,35.9,35.84,35.85,198400.0,21.9453,21.9759,21.9392,21.9453,198400.0
2007-06-05 15:20:00,35.86,35.88,35.85,35.86,142100.0,21.9514,21.9637,21.9453,21.9514,142100.0
2007-06-05 15:30:00,35.87,35.87,35.83,35.86,295800.0,21.9575,21.9575,21.9331,21.9514,295800.0
2007-06-05 15:40:00,35.86,35.87,35.84,35.85,515800.0,21.9514,21.9575,21.9392,21.9453,515800.0
2007-06-05 15:50:00,35.85,35.93,35.84,35.93,1015300.0,21.9453,21.9943,21.9392,21.9943,1015300.0
2007-06-06 09:30:00,35.84,35.84,35.7,35.76,537100.0,21.9392,21.9392,21.8535,21.8902,537100.0
2007-06-06 09:40:00,35.76,35.83,35.74,35.74,564700.0,21.8902,21.9331,21.878,21.878,564700.0
2007-06-06 09:50:00,35.75,35.83,35.73,35.8,228000.0,21.8841,21.9331,21.8718,21.9147,228000.0
2007-06-06 10:00:00,35.8,35.82,35.7,35.76,262600.0,21.9147,21.9269,21.8535,21.8902,262600.0
2007-06-06 10:10:00,35.76,35.77,35.73,35.75,279700.0,21.8902,21.8963,21.8718,21.8841,279700.0
2007-06-06 10:20:00,35.75,35.76,35.7,35.72,335200.0,21.8841,21.8902,21.8535,21.8657,335200.0
2007-06-06 10:30:00,35.73,35.74,35.69,35.71,303800.0,21.8718,21.878,21.8474,21.8596,303800.0
2007-06-06 10:40:00,35.72,35.73,35.69,35.71,298100.0,21.8657,21.8718,21.8474,21.8596,298100.0
2007-06-06 10:50:00,35.72,35.72,35.66,35.67,163600.0,21.8657,21.8657,21.829,21.8351,163600.0
2007-06-06 11:00:00,35.66,35.71,35.65,35.7,659800.0,21.829,21.8596,21.8229,21.8535,659800.0
2007-06-06 11:10:00,35.7,35.71,35.68,35.7,149100.0,21.8535,21.8596,21.8412,21.8535,149100.0
2007-06-06 11:20:00,35.7,35.7,35.67,35.68,180500.0,21.8535,21.8535,21.8351,21.8412,180500.0
2007-06-06 11:30:00,35.67,35.69,35.65,35.67,280800.0,21.8351,21.8474,21.8229,21.8351,280800.0
2007-06-06 11:40:00,35.66,35.7,35.64,35.66,405600.0,21.829,21.8535,21.8168,21.829,405600.0
2007-06-06 11:50:00,35.66,35.66,35.63,35.64,229100.0,21.829,21.829,21.8106,21.8168,229100.0
2007-06-06 12:00:00,35.65,35.65,35.63,35.64,194700.0,21.8229,21.8229,21.8106,21.8168,194700.0
2007-06-06 12:10:00,35.65,35.69,35.64,35.68,180400.0,21.8229,21.8474,21.8168,21.8412,180400.0
2007-06-06 12:20:00,35.69,35.69,35.65,35.65,132200.0,21.8474,21.8474,21.8229,21.8229,132200.0
2007-06-06 12:30:00,35.65,35.66,35.63,35.63,236900.0,21.8229,21.829,21.8106,21.8106,236900.0
2007-06-06 12:40:00,35.63,35.65,35.61,35.62,205000.0,21.8106,21.8229,21.7984,21.8045,205000.0
2007-06-06 12:50:00,35.63,35.63,35.6,35.6,171800.0,21.8106,21.8106,21.7923,21.7923,171800.0
2007-06-06 13:00:00,35.6,35.62,35.59,35.62,254100.0,21.7923,21.8045,21.7861,21.8045,254100.0
2007-06-06 13:10:00,35.61,35.62,35.53,35.56,285300.0,21.7984,21.8045,21.7494,21.7678,285300.0
2007-06-06 13:20:00,35.55,35.6,35.54,35.55,311000.0,21.7617,21.7923,21.7555,21.7617,311000.0
2007-06-06 13:30:00,35.55,35.56,35.53,35.53,120300.0,21.7617,21.7678,21.7494,21.7494,120300.0
2007-06-06 13:40:00,35.53,35.57,35.52,35.53,183800.0,21.7494,21.7739,21.7433,21.7494,183800.0
2007-06-06 13:50:00,35.52,35.53,35.5,35.52,165200.0,21.7433,21.7494,21.7311,21.7433,165200.0
2007-06-06 14:00:00,35.51,35.58,35.5,35.54,218400.0,21.7372,21.78,21.7311,21.7555,218400.0
2007-06-06 14:10:00,35.53,35.6,35.5,35.54,314200.0,21.7494,21.7923,21.7311,21.7555,314200.0
2007-06-06 14:20:00,35.54,35.6,35.53,35.58,258500.0,21.7555,21.7923,21.7494,21.78,258500.0
2007-06-06 14:30:00,35.59,35.59,35.5,35.53,189100.0,21.7861,21.7861,21.7311,21.7494,189100.0
2007-06-06 14:40:00,35.53,35.57,35.53,35.55,173500.0,21.7494,21.7739,21.7494,21.7617,173500.0
2007-06-06 14:50:00,35.55,35.57,35.52,35.57,216300.0,21.7617,21.7739,21.7433,21.7739,216300.0
2007-06-06 15:00:00,35.56,35.57,35.51,35.53,223600.0,21.7678,21.7739,21.7372,21.7494,223600.0
2007-06-06 15:10:00,35.53,35.58,35.53,35.58,317100.0,21.7494,21.78,21.7494,21.78,317100.0
2007-06-06 15:20:00,35.58,35.62,35.55,35.61,360800.0,21.78,21.8045,21.7617,21.7984,360800.0
2007-06-06 15:30:00,35.62,35.65,35.57,35.63,300300.0,21.8045,21.8229,21.7739,21.8106,300300.0
2007-06-06 15:40:00,35.63,35.69,35.61,35.67,483900.0,21.8106,21.8474,21.7984,21.8351,483900.0
2007-06-06 15:50:00,35.67,35.67,35.58,35.58,492800.0,21.8351,21.8351,21.78,21.78,492800.0
2007-06-07 09:30:00,35.56,35.59,35.4,35.46,374400.0,21.7678,21.7861,21.6698,21.7066,374400.0
2007-06-07 09:40:00,35.46,35.54,35.45,35.53,378000.0,21.7066,21.7555,21.7004,21.7494,378000.0
2007-06-07 09:50:00,35.53,35.73,35.51,35.72,355000.0,21.7494,21.8718,21.7372,21.8657,355000.0
2007-06-07 10:00:00,35.72,35.73,35.55,35.6,274500.0,21.8657,21.8718,21.7617,21.7923,274500.0
2007-06-07 10:10:00,35.6,35.64,35.56,35.58,343200.0,21.7923,21.8168,21.7678,21.78,343200.0
2007-06-07 10:20:00,35.58,35.62,35.52,35.54,317100.0,21.78,21.8045,21.7433,21.7555,317100.0
2007-06-07 10:30:00,35.53,35.63,35.52,35.56,329500.0,21.7494,21.8106,21.7433,21.7678,329500.0
2007-06-07 10:40:00,35.56,35.57,35.47,35.54,300300.0,21.7678,21.7739,21.7127,21.7555,300300.0
2007-06-07 10:50:00,35.55,35.57,35.54,35.56,198400.0,21.7617,21.7739,21.7555,21.7678,198400.0
2007-06-07 11:00:00,35.56,35.57,35.41,35.41,202800.0,21.7678,21.7739,21.676,21.676,202800.0
2007-06-07 11:10:00,35.41,35.48,35.39,35.48,303800.0,21.676,21.7188,21.6637,21.7188,303800.0
2007-06-07 11:20:00,35.49,35.52,35.46,35.51,163900.0,21.7249,21.7433,21.7066,21.7372,163900.0
2007-06-07 11:30:00,35.51,35.55,35.49,35.5,192900.0,21.7372,21.7617,21.7249,21.7311,192900.0
2007-06-07 11:40:00,35.5,35.51,35.46,35.49,201000.0,21.7311,21.7372,21.7066,21.7249,201000.0
2007-06-07 11:50:00,35.5,35.51,35.44,35.45,240800.0,21.7311,21.7372,21.6943,21.7004,240800.0
2007-06-07 12:00:00,35.45,35.47,35.42,35.45,348400.0,21.7004,21.7127,21.6821,21.7004,348400.0
2007-06-07 12:10:00,35.44,35.5,35.43,35.45,184200.0,21.6943,21.7311,21.6882,21.7004,184200.0
2007-06-07 12:20:00,35.45,35.46,35.44,35.45,52900.0,21.7004,21.7066,21.6943,21.7004,52900.0
2007-06-07 12:30:00,35.44,35.47,35.31,35.32,242800.0,21.6943,21.7127,21.6147,21.6209,242800.0
2007-06-07 12:40:00,35.31,35.37,35.29,35.3,309300.0,21.6147,21.6515,21.6025,21.6086,309300.0
2007-06-07 12:50:00,35.3,35.31,35.26,35.28,204800.0,21.6086,21.6147,21.5841,21.5964,204800.0
2007-06-07 13:00:00,35.28,35.31,35.26,35.31,79400.0,21.5964,21.6147,21.5841,21.6147,79400.0
2007-06-07 13:10:00,35.31,35.31,35.18,35.22,219000.0,21.6147,21.6147,21.5352,21.5597,219000.0
2007-06-07 13:20:00,35.21,35.28,35.19,35.25,184700.0,21.5535,21.5964,21.5413,21.578,184700.0
2007-06-07 13:30:00,35.26,35.26,35.17,35.19,250900.0,21.5841,21.5841,21.529,21.5413,250900.0
2007-06-07 13:40:00,35.2,35.23,35.13,35.16,377000.0,21.5474,21.5658,21.5046,21.5229,377000.0
2007-06-07 13:50:00,35.16,35.21,35.13,35.18,207500.0,21.5229,21.5535,21.5046,21.5352,207500.0
2007-06-07 14:00:00,35.18,35.19,35.15,35.15,145900.0,21.5352,21.5413,21.5168,21.5168,145900.0
2007-06-07 14:10:00,35.15,35.17,35.13,35.15,378400.0,21.5168,21.529,21.5046,21.5168,378400.0
2007-06-07 14:20:00,35.14,35.18,35.11,35.15,510000.0,21.5107,21.5352,21.4923,21.5168,510000.0
2007-06-07 14:30:00,35.15,35.2,35.14,35.16,326000.0,21.5168,21.5474,21.5107,21.5229,326000.0
2007-06-07 14:40:00,35.16,35.35,35.16,35.32,347300.0,21.5229,21.6392,21.5229,21.6209,347300.0
2007-06-07 14:50:00,35.31,35.34,35.28,35.31,271000.0,21.6147,21.6331,21.5964,21.6147,271000.0
2007-06-07 15:00:00,35.31,35.31,35.23,35.28,233700.0,21.6147,21.6147,21.5658,21.5964,233700.0
2007-06-07 15:10:00,35.28,35.33,35.25,35.28,259600.0,21.5964,21.627,21.578,21.5964,259600.0
2007-06-07 15:20:00,35.28,35.31,35.22,35.24,259300.0,21.5964,21.6147,21.5597,21.5719,259300.0
2007-06-07 15:30:00,35.23,35.28,35.23,35.25,292900.0,21.5658,21.5964,21.5658,21.578,292900.0
2007-06-07 15:40:00,35.25,35.26,35.14,35.15,682400.0,21.578,21.5841,21.5107,21.5168,682400.0
2007-06-07 15:50:00,35.15,35.17,35.04,35.07,1159700.0,21.5168,21.529,21.4495,21.4678,1159700.0
2007-06-08 09:30:00,35.05,35.25,35.05,35.1,329100.0,21.4556,21.578,21.4556,21.4862,329100.0
2007-06-08 09:40:00,35.11,35.2,35.09,35.2,272300.0,21.4923,21.5474,21.4801,21.5474,272300.0
2007-06-08 09:50:00,35.21,35.34,35.19,35.22,316300.0,21.5535,21.6331,21.5413,21.5597,316300.0
2007-06-08 10:00:00,35.22,35.22,35.14,35.17,563300.0,21.5597,21.5597,21.5107,21.529,563300.0
2007-06-08 10:10:00,35.17,35.26,35.16,35.17,330900.0,21.529,21.5841,21.5229,21.529,330900.0
2007-06-08 10:20:00,35.17,35.22,35.13,35.18,392800.0,21.529,21.5597,21.5046,21.5352,392800.0
2007-06-08 10:30:00,35.18,35.23,35.17,35.2,348400.0,21.5352,21.5658,21.529,21.5474,348400.0
2007-06-08 10:40:00,35.2,35.21,35.15,35.15,357200.0,21.5474,21.5535,21.5168,21.5168,357200.0
2007-06-08 10:50:00,35.16,35.17,35.14,35.14,304900.0,21.5229,21.529,21.5107,21.5107,304900.0
2007-06-08 11:00:00,35.14,35.15,35.06,35.08,379400.0,21.5107,21.5168,21.4617,21.474,379400.0
2007-06-08 11:10:00,35.07,35.12,35.04,35.1,217000.0,21.4678,21.4984,21.4495,21.4862,217000.0
2007-06-08 11:20:00,35.1,35.17,35.1,35.11,152800.0,21.4862,21.529,21.4862,21.4923,152800.0
2007-06-08 11:30:00,35.1,35.13,35.09,35.11,469700.0,21.4862,21.5046,21.4801,21.4923,469700.0
2007-06-08 11:40:00,35.12,35.21,35.1,35.16,248900.0,21.4984,21.5535,21.4862,21.5229,248900.0
2007-06-08 11:50:00,35.17,35.2,35.14,35.15,144800.0,21.529,21.5474,21.5107,21.5168,144800.0
2007-06-08 12:00:00,35.16,35.16,35.11,35.11,185700.0,21.5229,21.5229,21.4923,21.4923,185700.0
2007-06-08 12:10:00,35.11,35.12,35.1,35.11,157800.0,21.4923,21.4984,21.4862,21.4923,157800.0
2007-06-08 12:20:00,35.11,35.13,35.1,35.11,72000.0,21.4923,21.5046,21.4862,21.4923,72000.0
2007-06-08 12:30:00,35.11,35.14,35.1,35.11,172900.0,21.4923,21.5107,21.4862,21.4923,172900.0
2007-06-08 12:40:00,35.1,35.12,35.08,35.1,346800.0,21.4862,21.4984,21.474,21.4862,346800.0
2007-06-08 12:50:00,35.1,35.11,35.08,35.1,120500.0,21.4862,21.4923,21.474,21.4862,120500.0
2007-06-08 13:00:00,35.1,35.12,35.09,35.1,89200.0,21.4862,21.4984,21.4801,21.4862,89200.0
2007-06-08 13:10:00,35.08,35.12,35.08,35.1,160200.0,21.474,21.4984,21.474,21.4862,160200.0
2007-06-08 13:20:00,35.09,35.1,35.06,35.07,56700.0,21.4801,21.4862,21.4617,21.4678,56700.0
2007-06-08 13:30:00,35.07,35.16,35.06,35.13,240800.0,21.4678,21.5229,21.4617,21.5046,240800.0
2007-06-08 13:40:00,35.14,35.19,35.13,35.18,174500.0,21.5107,21.5413,21.5046,21.5352,174500.0
2007-06-08 13:50:00,35.18,35.19,35.15,35.15,118600.0,21.5352,21.5413,21.5168,21.5168,118600.0
2007-06-08 14:00:00,35.15,35.23,35.13,35.21,211000.0,21.5168,21.5658,21.5046,21.5535,211000.0
2007-06-08 14:10:00,35.22,35.28,35.19,35.27,258900.0,21.5597,21.5964,21.5413,21.5903,258900.0
2007-06-08 14:20:00,35.28,35.28,35.23,35.24,200500.0,21.5964,21.5964,21.5658,21.5719,200500.0
2007-06-08 14:30:00,35.25,35.27,35.22,35.25,231800.0,21.578,21.5903,21.5597,21.578,231800.0
2007-06-08 14:40:00,35.26,35.31,35.23,35.24,247500.0,21.5841,21.6147,21.5658,21.5719,247500.0
2007-06-08 14:50:00,35.24,35.26,35.21,35.23,213800.0,21.5719,21.5841,21.5535,21.5658,213800.0
2007-06-08 15:00:00,35.23,35.29,35.22,35.26,209800.0,21.5658,21.6025,21.5597,21.5841,209800.0
2007-06-08 15:10:00,35.27,35.3,35.24,35.28,224700.0,21.5903,21.6086,21.5719,21.5964,224700.0
2007-06-08 15:20:00,35.28,35.29,35.23,35.26,221000.0,21.5964,21.6025,21.5658,21.5841,221000.0
2007-06-08 15:30:00,35.27,35.3,35.25,35.29,205100.0,21.5903,21.6086,21.578,21.6025,205100.0
2007-06-08 15:40:00,35.29,35.35,35.28,35.34,361100.0,21.6025,21.6392,21.5964,21.6331,361100.0
2007-06-08 15:50:00,35.34,35.38,35.34,35.35,583200.0,21.6331,21.6576,21.6331,21.6392,583200.0
2007-06-11 09:30:00,35.27,35.54,35.24,35.38,297000.0,21.5903,21.7555,21.5719,21.6576,297000.0
2007-06-11 09:40:00,35.38,35.44,35.33,35.36,209700.0,21.6576,21.6943,21.627,21.6454,209700.0
2007-06-11 09:50:00,35.35,35.38,35.31,35.33,159400.0,21.6392,21.6576,21.6147,21.627,159400.0
2007-06-11 10:00:00,35.33,35.34,35.24,35.24,186900.0,21.627,21.6331,21.5719,21.5719,186900.0
2007-06-11 10:10:00,35.23,35.27,35.21,35.24,265300.0,21.5658,21.5903,21.5535,21.5719,265300.0
2007-06-11 10:20:00,35.24,35.3,35.21,35.29,279300.0,21.5719,21.6086,21.5535,21.6025,279300.0
2007-06-11 10:30:00,35.28,35.32,35.26,35.31,122600.0,21.5964,21.6209,21.5841,21.6147,122600.0
2007-06-11 10:40:00,35.31,35.34,35.29,35.34,150500.0,21.6147,21.6331,21.6025,21.6331,150500.0
2007-06-11 10:50:00,35.34,35.38,35.34,35.37,83700.0,21.6331,21.6576,21.6331,21.6515,83700.0
2007-06-11 11:00:00,35.37,35.41,35.34,35.4,103900.0,21.6515,21.676,21.6331,21.6698,103900.0
2007-06-11 11:10:00,35.4,35.41,35.33,35.34,116800.0,21.6698,21.676,21.627,21.6331,116800.0
2007-06-11 11:20:00,35.34,35.4,35.34,35.37,132700.0,21.6331,21.6698,21.6331,21.6515,132700.0
2007-06-11 11:30:00,35.37,35.41,35.37,35.37,94700.0,21.6515,21.676,21.6515,21.6515,94700.0
2007-06-11 11:40:00,35.37,35.49,35.37,35.46,131400.0,21.6515,21.7249,21.6515,21.7066,131400.0
2007-06-11 11:50:00,35.45,35.49,35.45,35.49,76400.0,21.7004,21.7249,21.7004,21.7249,76400.0
2007-06-11 12:00:00,35.48,35.5,35.45,35.46,114000.0,21.7188,21.7311,21.7004,21.7066,114000.0
2007-06-11 12:10:00,35.45,35.46,35.41,35.41,74100.0,21.7004,21.7066,21.676,21.676,74100.0
2007-06-11 12:20:00,35.41,35.45,35.4,35.44,71200.0,21.676,21.7004,21.6698,21.6943,71200.0
2007-06-11 12:30:00,35.45,35.47,35.44,35.47,63000.0,21.7004,21.7127,21.6943,21.7127,63000.0
2007-06-11 12:40:00,35.47,35.54,35.46,35.52,80500.0,21.7127,21.7555,21.7066,21.7433,80500.0
2007-06-11 12:50:00,35.52,35.55,35.49,35.5,95800.0,21.7433,21.7617,21.7249,21.7311,95800.0
2007-06-11 13:00:00,35.5,35.56,35.48,35.54,113700.0,21.7311,21.7678,21.7188,21.7555,113700.0
2007-06-11 13:10:00,35.55,35.65,35.55,35.64,161600.0,21.7617,21.8229,21.7617,21.8168,161600.0
2007-06-11 13:20:00,35.65,35.65,35.62,35.63,97200.0,21.8229,21.8229,21.8045,21.8106,97200.0
2007-06-11 13:30:00,35.63,35.68,35.63,35.66,165600.0,21.8106,21.8412,21.8106,21.829,165600.0
2007-06-11 13:40:00,35.67,35.68,35.61,35.61,101100.0,21.8351,21.8412,21.7984,21.7984,101100.0
2007-06-11 13:50:00,35.61,35.61,35.54,35.54,118200.0,21.7984,21.7984,21.7555,21.7555,118200.0
2007-06-11 14:00:00,35.54,35.66,35.54,35.66,145000.0,21.7555,21.829,21.7555,21.829,145000.0
2007-06-11 14:10:00,35.65,35.69,35.61,35.64,223800.0,21.8229,21.8474,21.7984,21.8168,223800.0
2007-06-11 14:20:00,35.64,35.66,35.61,35.64,202600.0,21.8168,21.829,21.7984,21.8168,202600.0
2007-06-11 14:30:00,35.64,35.65,35.59,35.61,127400.0,21.8168,21.8229,21.7861,21.7984,127400.0
2007-06-11 14:40:00,35.6,35.63,35.58,35.59,151000.0,21.7923,21.8106,21.78,21.7861,151000.0
2007-06-11 14:50:00,35.6,35.65,35.58,35.59,258800.0,21.7923,21.8229,21.78,21.7861,258800.0
2007-06-11 15:00:00,35.59,35.61,35.53,35.55,264900.0,21.7861,21.7984,21.7494,21.7617,264900.0
2007-06-11 15:10:00,35.55,35.6,35.54,35.59,154900.0,21.7617,21.7923,21.7555,21.7861,154900.0
2007-06-11 15:20:00,35.6,35.62,35.55,35.55,184800.0,21.7923,21.8045,21.7617,21.7617,184800.0
2007-06-11 15:30:00,35.56,35.56,35.51,35.52,258800.0,21.7678,21.7678,21.7372,21.7433,258800.0
2007-06-11 15:40:00,35.52,35.56,35.44,35.44,480300.0,21.7433,21.7678,21.6943,21.6943,480300.0
2007-06-11 15:50:00,35.44,35.47,35.41,35.47,594600.0,21.6943,21.7127,21.676,21.7127,594600.0
2007-06-12 09:30:00,35.31,35.42,35.3,35.41,397800.0,21.6147,21.6821,21.6086,21.676,397800.0
2007-06-12 09:40:00,35.41,35.5,35.4,35.49,1225100.0,21.676,21.7311,21.6698,21.7249,1225100.0
2007-06-12 09:50:00,35.48,35.49,35.4,35.44,209300.0,21.7188,21.7249,21.6698,21.6943,209300.0
2007-06-12 10:00:00,35.44,35.5,35.4,35.47,269400.0,21.6943,21.7311,21.6698,21.7127,269400.0
2007-06-12 10:10:00,35.47,35.49,35.42,35.45,260000.0,21.7127,21.7249,21.6821,21.7004,260000.0
2007-06-12 10:20:00,35.45,35.47,35.43,35.45,231000.0,21.7004,21.7127,21.6882,21.7004,231000.0
2007-06-12 10:30:00,35.45,35.47,35.43,35.46,203100.0,21.7004,21.7127,21.6882,21.7066,203100.0
2007-06-12 10:40:00,35.45,35.46,35.42,35.44,224800.0,21.7004,21.7066,21.6821,21.6943,224800.0
2007-06-12 10:50:00,35.43,35.46,35.41,35.45,238600.0,21.6882,21.7066,21.676,21.7004,238600.0
2007-06-12 11:00:00,35.45,35.46,35.41,35.44,237600.0,21.7004,21.7066,21.676,21.6943,237600.0
2007-06-12 11:10:00,35.44,35.46,35.43,35.44,140200.0,21.6943,21.7066,21.6882,21.6943,140200.0
2007-06-12 11:20:00,35.44,35.54,35.44,35.49,159400.0,21.6943,21.7555,21.6943,21.7249,159400.0
2007-06-12 11:30:00,35.49,35.56,35.45,35.54,178800.0,21.7249,21.7678,21.7004,21.7555,178800.0
2007-06-12 11:40:00,35.53,35.6,35.53,35.58,220300.0,21.7494,21.7923,21.7494,21.78,220300.0
2007-06-12 11:50:00,35.57,35.62,35.56,35.58,107800.0,21.7739,21.8045,21.7678,21.78,107800.0
2007-06-12 12:00:00,35.59,35.59,35.51,35.51,175900.0,21.7861,21.7861,21.7372,21.7372,175900.0
2007-06-12 12:10:00,35.52,35.52,35.45,35.45,118100.0,21.7433,21.7433,21.7004,21.7004,118100.0
2007-06-12 12:20:00,35.45,35.46,35.43,35.45,153400.0,21.7004,21.7066,21.6882,21.7004,153400.0
2007-06-12 12:30:00,35.45,35.48,35.43,35.46,108700.0,21.7004,21.7188,21.6882,21.7066,108700.0
2007-06-12 12:40:00,35.46,35.47,35.45,35.45,48000.0,21.7066,21.7127,21.7004,21.7004,48000.0
2007-06-12 12:50:00,35.45,35.46,35.41,35.41,169300.0,21.7004,21.7066,21.676,21.676,169300.0
2007-06-12 13:00:00,35.41,35.42,35.35,35.37,129500.0,21.676,21.6821,21.6392,21.6515,129500.0
2007-06-12 13:10:00,35.37,35.47,35.36,35.46,185100.0,21.6515,21.7127,21.6454,21.7066,185100.0
2007-06-12 13:20:00,35.47,35.53,35.44,35.46,114600.0,21.7127,21.7494,21.6943,21.7066,114600.0
2007-06-12 13:30:00,35.45,35.51,35.44,35.49,91500.0,21.7004,21.7372,21.6943,21.7249,91500.0
2007-06-12 13:40:00,35.49,35.57,35.45,35.54,146500.0,21.7249,21.7739,21.7004,21.7555,146500.0
2007-06-12 13:50:00,35.53,35.59,35.5,35.55,144800.0,21.7494,21.7861,21.7311,21.7617,144800.0
2007-06-12 14:00:00,35.55,35.65,35.55,35.58,180800.0,21.7617,21.8229,21.7617,21.78,180800.0
2007-06-12 14:10:00,35.58,35.61,35.55,35.55,141100.0,21.78,21.7984,21.7617,21.7617,141100.0
2007-06-12 14:20:00,35.56,35.56,35.44,35.45,201200.0,21.7678,21.7678,21.6943,21.7004,201200.0
2007-06-12 14:30:00,35.45,35.49,35.36,35.38,193200.0,21.7004,21.7249,21.6454,21.6576,193200.0
2007-06-12 14:40:00,35.38,35.4,35.29,35.31,480100.0,21.6576,21.6698,21.6025,21.6147,480100.0
2007-06-12 14:50:00,35.32,35.38,35.31,35.37,209000.0,21.6209,21.6576,21.6147,21.6515,209000.0
2007-06-12 15:00:00,35.38,35.43,35.25,35.3,657400.0,21.6576,21.6882,21.578,21.6086,657400.0
2007-06-12 15:10:00,35.3,35.31,35.22,35.3,529500.0,21.6086,21.6147,21.5597,21.6086,529500.0
2007-06-12 15:20:00,35.29,35.33,35.26,35.29,356700.0,21.6025,21.627,21.5841,21.6025,356700.0
2007-06-12 15:30:00,35.29,35.3,35.23,35.25,547200.0,21.6025,21.6086,21.5658,21.578,547200.0
2007-06-12 15:40:00,35.26,35.26,35.19,35.2,982800.0,21.5841,21.5841,21.5413,21.5474,982800.0
2007-06-12 15:50:00,35.2,35.21,35.15,35.15,994700.0,21.5474,21.5535,21.5168,21.5168,994700.0
2007-06-13 09:30:00,35.3,35.44,35.21,35.39,294300.0,21.6086,21.6943,21.5535,21.6637,294300.0
2007-06-13 09:40:00,35.38,35.49,35.32,35.45,326200.0,21.6576,21.7249,21.6209,21.7004,326200.0
2007-06-13 09:50:00,35.45,35.48,35.39,35.46,240500.0,21.7004,21.7188,21.6637,21.7066,240500.0
2007-06-13 10:00:00,35.47,35.49,35.42,35.45,262800.0,21.7127,21.7249,21.6821,21.7004,262800.0
2007-06-13 10:10:00,35.45,35.53,35.44,35.51,337700.0,21.7004,21.7494,21.6943,21.7372,337700.0
2007-06-13 10:20:00,35.52,35.7,35.52,35.65,484700.0,21.7433,21.8535,21.7433,21.8229,484700.0
2007-06-13 10:30:00,35.64,35.66,35.56,35.57,314300.0,21.8168,21.829,21.7678,21.7739,314300.0
2007-06-13 10:40:00,35.57,35.58,35.53,35.55,227600.0,21.7739,21.78,21.7494,21.7617,227600.0
2007-06-13 10:50:00,35.56,35.58,35.51,35.54,200400.0,21.7678,21.78,21.7372,21.7555,200400.0
2007-06-13 11:00:00,35.53,35.54,35.46,35.47,149300.0,21.7494,21.7555,21.7066,21.7127,149300.0
2007-06-13 11:10:00,35.47,35.48,35.44,35.46,140100.0,21.7127,21.7188,21.6943,21.7066,140100.0
2007-06-13 11:20:00,35.45,35.45,35.38,35.42,698700.0,21.7004,21.7004,21.6576,21.6821,698700.0
2007-06-13 11:30:00,35.42,35.57,35.42,35.45,257900.0,21.6821,21.7739,21.6821,21.7004,257900.0
2007-06-13 11:40:00,35.46,35.5,35.45,35.5,104900.0,21.7066,21.7311,21.7004,21.7311,104900.0
2007-06-13 11:50:00,35.49,35.49,35.45,35.48,181200.0,21.7249,21.7249,21.7004,21.7188,181200.0
2007-06-13 12:00:00,35.48,35.48,35.42,35.47,232300.0,21.7188,21.7188,21.6821,21.7127,232300.0
2007-06-13 12:10:00,35.48,35.5,35.46,35.48,47000.0,21.7188,21.7311,21.7066,21.7188,47000.0
2007-06-13 12:20:00,35.48,35.49,35.42,35.44,167100.0,21.7188,21.7249,21.6821,21.6943,167100.0
2007-06-13 12:30:00,35.45,35.54,35.43,35.54,131600.0,21.7004,21.7555,21.6882,21.7555,131600.0
2007-06-13 12:40:00,35.54,35.59,35.53,35.54,143700.0,21.7555,21.7861,21.7494,21.7555,143700.0
2007-06-13 12:50:00,35.55,35.55,35.45,35.47,160000.0,21.7617,21.7617,21.7004,21.7127,160000.0
2007-06-13 13:00:00,35.46,35.5,35.39,35.42,238100.0,21.7066,21.7311,21.6637,21.6821,238100.0
2007-06-13 13:10:00,35.42,35.46,35.33,35.41,186800.0,21.6821,21.7066,21.627,21.676,186800.0
2007-06-13 13:20:00,35.41,35.47,35.41,35.42,95300.0,21.676,21.7127,21.676,21.6821,95300.0
2007-06-13 13:30:00,35.43,35.5,35.39,35.47,115800.0,21.6882,21.7311,21.6637,21.7127,115800.0
2007-06-13 13:40:00,35.47,35.49,35.44,35.46,62100.0,21.7127,21.7249,21.6943,21.7066,62100.0
2007-06-13 13:50:00,35.46,35.5,35.43,35.49,134600.0,21.7066,21.7311,21.6882,21.7249,134600.0
2007-06-13 14:00:00,35.49,35.66,35.48,35.6,272000.0,21.7249,21.829,21.7188,21.7923,272000.0
2007-06-13 14:10:00,35.6,35.7,35.59,35.66,259200.0,21.7923,21.8535,21.7861,21.829,259200.0
2007-06-13 14:20:00,35.66,35.72,35.62,35.67,227700.0,21.829,21.8657,21.8045,21.8351,227700.0
2007-06-13 14:30:00,35.68,35.72,35.64,35.71,332900.0,21.8412,21.8657,21.8168,21.8596,332900.0
2007-06-13 14:40:00,35.72,35.79,35.71,35.77,385100.0,21.8657,21.9086,21.8596,21.8963,385100.0
2007-06-13 14:50:00,35.77,35.85,35.75,35.84,239600.0,21.8963,21.9453,21.8841,21.9392,239600.0
2007-06-13 15:00:00,35.83,35.83,35.76,35.77,191400.0,21.9331,21.9331,21.8902,21.8963,191400.0
2007-06-13 15:10:00,35.76,35.78,35.73,35.74,276300.0,21.8902,21.9025,21.8718,21.878,276300.0
2007-06-13 15:20:00,35.74,35.77,35.71,35.75,252900.0,21.878,21.8963,21.8596,21.8841,252900.0
2007-06-13 15:30:00,35.75,35.8,35.75,35.77,390300.0,21.8841,21.9147,21.8841,21.8963,390300.0
2007-06-13 15:40:00,35.77,35.88,35.77,35.87,620800.0,21.8963,21.9637,21.8963,21.9575,620800.0
2007-06-13 15:50:00,35.88,35.98,35.87,35.98,872900.0,21.9637,22.0249,21.9575,22.0249,872900.0
2007-06-14 09:30:00,35.45,35.96,35.41,35.76,312700.0,21.7004,22.0126,21.676,21.8902,312700.0
2007-06-14 09:40:00,35.77,35.82,35.72,35.8,221000.0,21.8963,21.9269,21.8657,21.9147,221000.0
2007-06-14 09:50:00,35.8,35.9,35.78,35.89,166000.0,21.9147,21.9759,21.9025,21.9698,166000.0
2007-06-14 10:00:00,35.89,35.91,35.86,35.9,155900.0,21.9698,21.982,21.9514,21.9759,155900.0
2007-06-14 10:10:00,35.91,35.98,35.87,35.96,210500.0,21.982,22.0249,21.9575,22.0126,210500.0
2007-06-14 10:20:00,35.96,36.0,35.95,36.0,188400.0,22.0126,22.0371,22.0065,22.0371,188400.0
2007-06-14 10:30:00,36.0,36.08,35.99,36.04,347800.0,22.0371,22.0861,22.031,22.0616,347800.0
2007-06-14 10:40:00,36.05,36.1,36.03,36.04,258700.0,22.0677,22.0983,22.0555,22.0616,258700.0
2007-06-14 10:50:00,36.04,36.08,36.02,36.04,184900.0,22.0616,22.0861,22.0494,22.0616,184900.0
2007-06-14 11:00:00,36.05,36.07,35.94,35.95,122300.0,22.0677,22.08,22.0004,22.0065,122300.0
2007-06-14 11:10:00,35.94,36.01,35.92,36.01,216900.0,22.0004,22.0432,21.9882,22.0432,216900.0
2007-06-14 11:20:00,36.0,36.01,35.94,35.94,96700.0,22.0371,22.0432,22.0004,22.0004,96700.0
2007-06-14 11:30:00,35.95,35.99,35.89,35.89,156600.0,22.0065,22.031,21.9698,21.9698,156600.0
2007-06-14 11:40:00,35.89,35.9,35.87,35.87,101600.0,21.9698,21.9759,21.9575,21.9575,101600.0
2007-06-14 11:50:00,35.87,35.88,35.8,35.88,198500.0,21.9575,21.9637,21.9147,21.9637,198500.0
2007-06-14 12:00:00,35.87,35.91,35.87,35.89,173200.0,21.9575,21.982,21.9575,21.9698,173200.0
2007-06-14 12:10:00,35.89,35.98,35.88,35.93,187700.0,21.9698,22.0249,21.9637,21.9943,187700.0
2007-06-14 12:20:00,35.93,36.07,35.93,36.06,211900.0,21.9943,22.08,21.9943,22.0739,211900.0
2007-06-14 12:30:00,36.06,36.08,36.05,36.06,162400.0,22.0739,22.0861,22.0677,22.0739,162400.0
2007-06-14 12:40:00,36.06,36.08,36.04,36.04,85500.0,22.0739,22.0861,22.0616,22.0616,85500.0
2007-06-14 12:50:00,36.04,36.04,36.01,36.01,94700.0,22.0616,22.0616,22.0432,22.0432,94700.0
2007-06-14 13:00:00,36.02,36.06,36.01,36.05,165500.0,22.0494,22.0739,22.0432,22.0677,165500.0
2007-06-14 13:10:00,36.06,36.06,36.02,36.02,74700.0,22.0739,22.0739,22.0494,22.0494,74700.0
2007-06-14 13:20:00,36.02,36.03,35.97,35.98,104600.0,22.0494,22.0555,22.0188,22.0249,104600.0
2007-06-14 13:30:00,35.98,35.99,35.89,35.91,120800.0,22.0249,22.031,21.9698,21.982,120800.0
2007-06-14 13:40:00,35.9,35.94,35.89,35.93,113200.0,21.9759,22.0004,21.9698,21.9943,113200.0
2007-06-14 13:50:00,35.93,35.98,35.92,35.94,190400.0,21.9943,22.0249,21.9882,22.0004,190400.0
2007-06-14 14:00:00,35.94,35.94,35.89,35.91,188600.0,22.0004,22.0004,21.9698,21.982,188600.0
2007-06-14 14:10:00,35.92,35.96,35.91,35.96,168400.0,21.9882,22.0126,21.982,22.0126,168400.0
2007-06-14 14:20:00,35.96,35.97,35.92,35.92,144800.0,22.0126,22.0188,21.9882,21.9882,144800.0
2007-06-14 14:30:00,35.92,35.97,35.92,35.97,241300.0,21.9882,22.0188,21.9882,22.0188,241300.0
2007-06-14 14:40:00,35.96,35.98,35.95,35.98,134500.0,22.0126,22.0249,22.0065,22.0249,134500.0
2007-06-14 14:50:00,35.98,35.98,35.96,35.97,129300.0,22.0249,22.0249,22.0126,22.0188,129300.0
2007-06-14 15:00:00,35.96,35.97,35.95,35.95,94700.0,22.0126,22.0188,22.0065,22.0065,94700.0
2007-06-14 15:10:00,35.95,35.98,35.95,35.97,206800.0,22.0065,22.0249,22.0065,22.0188,206800.0
2007-06-14 15:20:00,35.97,35.99,35.95,35.96,199000.0,22.0188,22.031,22.0065,22.0126,199000.0
2007-06-14 15:30:00,35.96,35.97,35.95,35.97,102400.0,22.0126,22.0188,22.0065,22.0188,102400.0
2007-06-14 15:40:00,35.97,36.0,35.92,35.93,577100.0,22.0188,22.0371,21.9882,21.9943,577100.0
2007-06-14 15:50:00,35.93,35.93,35.83,35.89,456800.0,21.9943,21.9943,21.9331,21.9698,456800.0
2007-06-15 09:30:00,36.0,36.36,36.0,36.22,3207500.0,22.0371,22.2575,22.0371,22.1718,3207500.0
2007-06-15 09:40:00,36.22,36.24,36.15,36.19,247500.0,22.1718,22.184,22.1289,22.1534,247500.0
2007-06-15 09:50:00,36.18,36.18,36.07,36.14,414400.0,22.1473,22.1473,22.08,22.1228,414400.0
2007-06-15 10:00:00,36.15,36.22,36.12,36.19,243700.0,22.1289,22.1718,22.1106,22.1534,243700.0
2007-06-15 10:10:00,36.2,36.24,36.18,36.22,138100.0,22.1596,22.184,22.1473,22.1718,138100.0
2007-06-15 10:20:00,36.23,36.27,36.21,36.22,129100.0,22.1779,22.2024,22.1657,22.1718,129100.0
2007-06-15 10:30:00,36.22,36.37,36.21,36.37,312000.0,22.1718,22.2636,22.1657,22.2636,312000.0
2007-06-15 10:40:00,36.36,36.44,36.36,36.42,331900.0,22.2575,22.3065,22.2575,22.2942,331900.0
2007-06-15 10:50:00,36.42,36.47,36.42,36.44,230700.0,22.2942,22.3248,22.2942,22.3065,230700.0
2007-06-15 11:00:00,36.45,36.45,36.36,36.36,162300.0,22.3126,22.3126,22.2575,22.2575,162300.0
2007-06-15 11:10:00,36.36,36.38,36.35,36.36,117600.0,22.2575,22.2697,22.2514,22.2575,117600.0
2007-06-15 11:20:00,36.36,36.37,36.3,36.3,89600.0,22.2575,22.2636,22.2208,22.2208,89600.0
2007-06-15 11:30:00,36.31,36.31,36.24,36.3,142000.0,22.2269,22.2269,22.184,22.2208,142000.0
2007-06-15 11:40:00,36.3,36.35,36.29,36.35,277800.0,22.2208,22.2514,22.2146,22.2514,277800.0
2007-06-15 11:50:00,36.34,36.36,36.28,36.29,118200.0,22.2453,22.2575,22.2085,22.2146,118200.0
2007-06-15 12:00:00,36.3,36.3,36.22,36.27,92300.0,22.2208,22.2208,22.1718,22.2024,92300.0
2007-06-15 12:10:00,36.26,36.26,36.2,36.2,96400.0,22.1963,22.1963,22.1596,22.1596,96400.0
2007-06-15 12:20:00,36.2,36.21,36.12,36.12,136900.0,22.1596,22.1657,22.1106,22.1106,136900.0
2007-06-15 12:30:00,36.12,36.16,36.11,36.15,125400.0,22.1106,22.1351,22.1045,22.1289,125400.0
2007-06-15 12:40:00,36.14,36.14,36.1,36.12,122700.0,22.1228,22.1228,22.0983,22.1106,122700.0
2007-06-15 12:50:00,36.12,36.15,36.06,36.11,206900.0,22.1106,22.1289,22.0739,22.1045,206900.0
2007-06-15 13:00:00,36.11,36.13,36.01,36.03,217900.0,22.1045,22.1167,22.0432,22.0555,217900.0
2007-06-15 13:10:00,36.04,36.06,36.01,36.04,234700.0,22.0616,22.0739,22.0432,22.0616,234700.0
2007-06-15 13:20:00,36.04,36.09,36.01,36.06,166500.0,22.0616,22.0922,22.0432,22.0739,166500.0
2007-06-15 13:30:00,36.06,36.07,36.03,36.05,159500.0,22.0739,22.08,22.0555,22.0677,159500.0
2007-06-15 13:40:00,36.04,36.09,36.03,36.07,178700.0,22.0616,22.0922,22.0555,22.08,178700.0
2007-06-15 13:50:00,36.07,36.14,36.06,36.13,154400.0,22.08,22.1228,22.0739,22.1167,154400.0
2007-06-15 14:00:00,36.13,36.13,36.03,36.03,179600.0,22.1167,22.1167,22.0555,22.0555,179600.0
2007-06-15 14:10:00,36.03,36.08,36.02,36.06,215900.0,22.0555,22.0861,22.0494,22.0739,215900.0
2007-06-15 14:20:00,36.07,36.09,36.05,36.09,260400.0,22.08,22.0922,22.0677,22.0922,260400.0
2007-06-15 14:30:00,36.09,36.13,36.07,36.09,217100.0,22.0922,22.1167,22.08,22.0922,217100.0
2007-06-15 14:40:00,36.09,36.11,36.04,36.07,319000.0,22.0922,22.1045,22.0616,22.08,319000.0
2007-06-15 14:50:00,36.08,36.09,36.05,36.07,206200.0,22.0861,22.0922,22.0677,22.08,206200.0
2007-06-15 15:00:00,36.07,36.08,36.04,36.06,150500.0,22.08,22.0861,22.0616,22.0739,150500.0
2007-06-15 15:10:00,36.06,36.08,36.03,36.04,259400.0,22.0739,22.0861,22.0555,22.0616,259400.0
2007-06-15 15:20:00,36.05,36.05,35.97,35.97,190300.0,22.0677,22.0677,22.0188,22.0188,190300.0
2007-06-15 15:30:00,35.97,36.01,35.97,36.0,495900.0,22.0188,22.0432,22.0188,22.0371,495900.0
2007-06-15 15:40:00,36.0,36.0,35.95,35.98,614900.0,22.0371,22.0371,22.0065,22.0249,614900.0
2007-06-15 15:50:00,35.97,36.02,35.97,35.99,472800.0,22.0188,22.0494,22.0188,22.031,472800.0
2007-06-18 09:30:00,36.13,36.18,36.02,36.02,257000.0,22.1167,22.1473,22.0494,22.0494,257000.0
2007-06-18 09:40:00,36.02,36.11,35.98,36.02,282500.0,22.0494,22.1045,22.0249,22.0494,282500.0
2007-06-18 09:50:00,36.01,36.03,35.96,35.99,349300.0,22.0432,22.0555,22.0126,22.031,349300.0
2007-06-18 10:00:00,35.99,36.0,35.9,35.99,262500.0,22.031,22.0371,21.9759,22.031,262500.0
2007-06-18 10:10:00,35.98,36.03,35.98,36.01,197300.0,22.0249,22.0555,22.0249,22.0432,197300.0
2007-06-18 10:20:00,36.02,36.03,36.0,36.02,243700.0,22.0494,22.0555,22.0371,22.0494,243700.0
2007-06-18 10:30:00,36.03,36.12,36.02,36.1,282700.0,22.0555,22.1106,22.0494,22.0983,282700.0
2007-06-18 10:40:00,36.11,36.12,36.1,36.1,238400.0,22.1045,22.1106,22.0983,22.0983,238400.0
2007-06-18 10:50:00,36.11,36.14,36.1,36.12,137000.0,22.1045,22.1228,22.0983,22.1106,137000.0
2007-06-18 11:00:00,36.12,36.13,36.1,36.13,174900.0,22.1106,22.1167,22.0983,22.1167,174900.0
2007-06-18 11:10:00,36.13,36.18,36.12,36.18,143200.0,22.1167,22.1473,22.1106,22.1473,143200.0
2007-06-18 11:20:00,36.18,36.22,36.18,36.22,103400.0,22.1473,22.1718,22.1473,22.1718,103400.0
2007-06-18 11:30:00,36.22,36.24,36.21,36.21,120800.0,22.1718,22.184,22.1657,22.1657,120800.0
2007-06-18 11:40:00,36.22,36.22,36.19,36.21,104300.0,22.1718,22.1718,22.1534,22.1657,104300.0
2007-06-18 11:50:00,36.2,36.23,36.2,36.23,91400.0,22.1596,22.1779,22.1596,22.1779,91400.0
2007-06-18 12:00:00,36.22,36.22,36.2,36.21,124300.0,22.1718,22.1718,22.1596,22.1657,124300.0
2007-06-18 12:10:00,36.21,36.26,36.19,36.25,315500.0,22.1657,22.1963,22.1534,22.1902,315500.0
2007-06-18 12:20:00,36.25,36.26,36.23,36.24,315500.0,22.1902,22.1963,22.1779,22.184,315500.0
2007-06-18 12:30:00,36.23,36.24,36.2,36.21,141900.0,22.1779,22.184,22.1596,22.1657,141900.0
2007-06-18 12:40:00,36.22,36.25,36.21,36.24,146700.0,22.1718,22.1902,22.1657,22.184,146700.0
2007-06-18 12:50:00,36.24,36.25,36.23,36.24,118400.0,22.184,22.1902,22.1779,22.184,118400.0
2007-06-18 13:00:00,36.23,36.23,36.17,36.2,217600.0,22.1779,22.1779,22.1412,22.1596,217600.0
2007-06-18 13:10:00,36.2,36.23,36.2,36.22,112000.0,22.1596,22.1779,22.1596,22.1718,112000.0
2007-06-18 13:20:00,36.22,36.23,36.19,36.23,189900.0,22.1718,22.1779,22.1534,22.1779,189900.0
2007-06-18 13:30:00,36.23,36.23,36.2,36.2,143900.0,22.1779,22.1779,22.1596,22.1596,143900.0
2007-06-18 13:40:00,36.21,36.21,36.18,36.19,436000.0,22.1657,22.1657,22.1473,22.1534,436000.0
2007-06-18 13:50:00,36.2,36.21,36.16,36.16,390800.0,22.1596,22.1657,22.1351,22.1351,390800.0
2007-06-18 14:00:00,36.16,36.16,36.09,36.09,341500.0,22.1351,22.1351,22.0922,22.0922,341500.0
2007-06-18 14:10:00,36.09,36.11,36.09,36.1,153400.0,22.0922,22.1045,22.0922,22.0983,153400.0
2007-06-18 14:20:00,36.1,36.16,36.09,36.14,158700.0,22.0983,22.1351,22.0922,22.1228,158700.0
2007-06-18 14:30:00,36.14,36.15,36.13,36.14,121600.0,22.1228,22.1289,22.1167,22.1228,121600.0
2007-06-18 14:40:00,36.14,36.16,36.13,36.15,158200.0,22.1228,22.1351,22.1167,22.1289,158200.0
2007-06-18 14:50:00,36.15,36.17,36.13,36.16,234100.0,22.1289,22.1412,22.1167,22.1351,234100.0
2007-06-18 15:00:00,36.17,36.19,36.15,36.15,198400.0,22.1412,22.1534,22.1289,22.1289,198400.0
2007-06-18 15:10:00,36.16,36.16,36.14,36.15,85300.0,22.1351,22.1351,22.1228,22.1289,85300.0
2007-06-18 15:20:00,36.16,36.19,36.14,36.18,200600.0,22.1351,22.1534,22.1228,22.1473,200600.0
2007-06-18 15:30:00,36.18,36.18,36.15,36.15,143600.0,22.1473,22.1473,22.1289,22.1289,143600.0
2007-06-18 15:40:00,36.16,36.17,36.15,36.16,252200.0,22.1351,22.1412,22.1289,22.1351,252200.0
2007-06-18 15:50:00,36.16,36.18,36.14,36.17,355400.0,22.1351,22.1473,22.1228,22.1412,355400.0
2007-06-19 09:30:00,36.15,36.18,36.04,36.14,598500.0,22.1289,22.1473,22.0616,22.1228,598500.0
2007-06-19 09:40:00,36.13,36.23,36.13,36.22,305500.0,22.1167,22.1779,22.1167,22.1718,305500.0
2007-06-19 09:50:00,36.22,36.29,36.19,36.23,628000.0,22.1718,22.2146,22.1534,22.1779,628000.0
2007-06-19 10:00:00,36.24,36.28,36.23,36.27,349100.0,22.184,22.2085,22.1779,22.2024,349100.0
2007-06-19 10:10:00,36.28,36.29,36.21,36.29,247600.0,22.2085,22.2146,22.1657,22.2146,247600.0
2007-06-19 10:20:00,36.29,36.34,36.28,36.34,226700.0,22.2146,22.2453,22.2085,22.2453,226700.0
2007-06-19 10:30:00,36.34,36.36,36.31,36.31,227000.0,22.2453,22.2575,22.2269,22.2269,227000.0
2007-06-19 10:40:00,36.32,36.32,36.22,36.25,188100.0,22.233,22.233,22.1718,22.1902,188100.0
2007-06-19 10:50:00,36.25,36.28,36.21,36.27,411100.0,22.1902,22.2085,22.1657,22.2024,411100.0
2007-06-19 11:00:00,36.26,36.27,36.2,36.22,163600.0,22.1963,22.2024,22.1596,22.1718,163600.0
2007-06-19 11:10:00,36.23,36.24,36.15,36.16,306000.0,22.1779,22.184,22.1289,22.1351,306000.0
2007-06-19 11:20:00,36.16,36.17,36.07,36.07,231300.0,22.1351,22.1412,22.08,22.08,231300.0
2007-06-19 11:30:00,36.07,36.11,36.03,36.09,307000.0,22.08,22.1045,22.0555,22.0922,307000.0
2007-06-19 11:40:00,36.1,36.1,36.07,36.07,99800.0,22.0983,22.0983,22.08,22.08,99800.0
2007-06-19 11:50:00,36.08,36.12,36.07,36.12,122700.0,22.0861,22.1106,22.08,22.1106,122700.0
2007-06-19 12:00:00,36.12,36.22,36.11,36.2,417600.0,22.1106,22.1718,22.1045,22.1596,417600.0
2007-06-19 12:10:00,36.2,36.21,36.16,36.19,522700.0,22.1596,22.1657,22.1351,22.1534,522700.0
2007-06-19 12:20:00,36.2,36.24,36.19,36.22,73100.0,22.1596,22.184,22.1534,22.1718,73100.0
2007-06-19 12:30:00,36.21,36.26,36.19,36.23,297500.0,22.1657,22.1963,22.1534,22.1779,297500.0
2007-06-19 12:40:00,36.24,36.28,36.24,36.27,127800.0,22.184,22.2085,22.184,22.2024,127800.0
2007-06-19 12:50:00,36.27,36.3,36.27,36.3,74900.0,22.2024,22.2208,22.2024,22.2208,74900.0
2007-06-19 13:00:00,36.3,36.32,36.29,36.32,122800.0,22.2208,22.233,22.2146,22.233,122800.0
2007-06-19 13:10:00,36.31,36.33,36.31,36.33,107700.0,22.2269,22.2391,22.2269,22.2391,107700.0
2007-06-19 13:20:00,36.32,36.39,36.31,36.33,204000.0,22.233,22.2759,22.2269,22.2391,204000.0
2007-06-19 13:30:00,36.34,36.36,36.33,36.34,150300.0,22.2453,22.2575,22.2391,22.2453,150300.0
2007-06-19 13:40:00,36.34,36.35,36.27,36.29,126100.0,22.2453,22.2514,22.2024,22.2146,126100.0
2007-06-19 13:50:00,36.3,36.3,36.24,36.27,107600.0,22.2208,22.2208,22.184,22.2024,107600.0
2007-06-19 14:00:00,36.27,36.29,36.25,36.25,103200.0,22.2024,22.2146,22.1902,22.1902,103200.0
2007-06-19 14:10:00,36.25,36.29,36.25,36.28,137100.0,22.1902,22.2146,22.1902,22.2085,137100.0
2007-06-19 14:20:00,36.29,36.33,36.28,36.33,181700.0,22.2146,22.2391,22.2085,22.2391,181700.0
2007-06-19 14:30:00,36.33,36.39,36.32,36.38,306800.0,22.2391,22.2759,22.233,22.2697,306800.0
2007-06-19 14:40:00,36.37,36.39,36.36,36.37,112800.0,22.2636,22.2759,22.2575,22.2636,112800.0
2007-06-19 14:50:00,36.38,36.39,36.34,36.35,263800.0,22.2697,22.2759,22.2453,22.2514,263800.0
2007-06-19 15:00:00,36.35,36.44,36.32,36.41,294800.0,22.2514,22.3065,22.233,22.2881,294800.0
2007-06-19 15:10:00,36.4,36.41,36.36,36.4,165200.0,22.282,22.2881,22.2575,22.282,165200.0
2007-06-19 15:20:00,36.39,36.41,36.36,36.39,155600.0,22.2759,22.2881,22.2575,22.2759,155600.0
2007-06-19 15:30:00,36.39,36.41,36.36,36.38,250500.0,22.2759,22.2881,22.2575,22.2697,250500.0
2007-06-19 15:40:00,36.38,36.41,36.37,36.37,284000.0,22.2697,22.2881,22.2636,22.2636,284000.0
2007-06-19 15:50:00,36.38,36.4,36.35,36.4,437000.0,22.2697,22.282,22.2514,22.282,437000.0
2007-06-20 09:30:00,36.45,36.46,36.38,36.38,343400.0,22.3126,22.3187,22.2697,22.2697,343400.0
2007-06-20 09:40:00,36.38,36.38,36.12,36.12,296900.0,22.2697,22.2697,22.1106,22.1106,296900.0
2007-06-20 09:50:00,36.12,36.19,36.11,36.13,396000.0,22.1106,22.1534,22.1045,22.1167,396000.0
2007-06-20 10:00:00,36.13,36.15,36.03,36.14,336700.0,22.1167,22.1289,22.0555,22.1228,336700.0
2007-06-20 10:10:00,36.14,36.17,36.1,36.16,246900.0,22.1228,22.1412,22.0983,22.1351,246900.0
2007-06-20 10:20:00,36.16,36.22,36.1,36.21,702900.0,22.1351,22.1718,22.0983,22.1657,702900.0
2007-06-20 10:30:00,36.22,36.36,36.22,36.31,211800.0,22.1718,22.2575,22.1718,22.2269,211800.0
2007-06-20 10:40:00,36.3,36.35,36.29,36.33,94100.0,22.2208,22.2514,22.2146,22.2391,94100.0
2007-06-20 10:50:00,36.33,36.34,36.27,36.3,155400.0,22.2391,22.2453,22.2024,22.2208,155400.0
2007-06-20 11:00:00,36.29,36.32,36.26,36.3,148900.0,22.2146,22.233,22.1963,22.2208,148900.0
2007-06-20 11:10:00,36.29,36.31,36.2,36.22,230700.0,22.2146,22.2269,22.1596,22.1718,230700.0
2007-06-20 11:20:00,36.22,36.29,36.22,36.28,176700.0,22.1718,22.2146,22.1718,22.2085,176700.0
2007-06-20 11:30:00,36.27,36.27,36.17,36.19,221200.0,22.2024,22.2024,22.1412,22.1534,221200.0
2007-06-20 11:40:00,36.19,36.24,36.15,36.24,254500.0,22.1534,22.184,22.1289,22.184,254500.0
2007-06-20 11:50:00,36.24,36.25,36.19,36.24,176400.0,22.184,22.1902,22.1534,22.184,176400.0
2007-06-20 12:00:00,36.24,36.24,36.15,36.17,264900.0,22.184,22.184,22.1289,22.1412,264900.0
2007-06-20 12:10:00,36.18,36.24,36.15,36.2,152400.0,22.1473,22.184,22.1289,22.1596,152400.0
2007-06-20 12:20:00,36.2,36.24,36.2,36.22,104300.0,22.1596,22.184,22.1596,22.1718,104300.0
2007-06-20 12:30:00,36.22,36.22,36.19,36.2,78400.0,22.1718,22.1718,22.1534,22.1596,78400.0
2007-06-20 12:40:00,36.2,36.21,36.19,36.2,118600.0,22.1596,22.1657,22.1534,22.1596,118600.0
2007-06-20 12:50:00,36.2,36.23,36.2,36.2,102100.0,22.1596,22.1779,22.1596,22.1596,102100.0
2007-06-20 13:00:00,36.2,36.21,36.15,36.15,162000.0,22.1596,22.1657,22.1289,22.1289,162000.0
2007-06-20 13:10:00,36.16,36.16,36.03,36.07,278600.0,22.1351,22.1351,22.0555,22.08,278600.0
2007-06-20 13:20:00,36.07,36.08,35.99,36.05,237800.0,22.08,22.0861,22.031,22.0677,237800.0
2007-06-20 13:30:00,36.05,36.09,36.03,36.06,413200.0,22.0677,22.0922,22.0555,22.0739,413200.0
2007-06-20 13:40:00,36.06,36.08,36.04,36.06,182500.0,22.0739,22.0861,22.0616,22.0739,182500.0
2007-06-20 13:50:00,36.05,36.08,36.02,36.05,205000.0,22.0677,22.0861,22.0494,22.0677,205000.0
2007-06-20 14:00:00,36.05,36.14,36.04,36.13,218500.0,22.0677,22.1228,22.0616,22.1167,218500.0
2007-06-20 14:10:00,36.13,36.13,36.08,36.09,113700.0,22.1167,22.1167,22.0861,22.0922,113700.0
2007-06-20 14:20:00,36.09,36.09,35.97,36.01,292000.0,22.0922,22.0922,22.0188,22.0432,292000.0
2007-06-20 14:30:00,36.01,36.04,35.93,35.96,309900.0,22.0432,22.0616,21.9943,22.0126,309900.0
2007-06-20 14:40:00,35.96,36.02,35.95,36.02,423600.0,22.0126,22.0494,22.0065,22.0494,423600.0
2007-06-20 14:50:00,36.02,36.03,36.0,36.02,103300.0,22.0494,22.0555,22.0371,22.0494,103300.0
2007-06-20 15:00:00,36.02,36.02,35.91,35.95,303900.0,22.0494,22.0494,21.982,22.0065,303900.0
2007-06-20 15:10:00,35.95,35.99,35.92,35.96,226900.0,22.0065,22.031,21.9882,22.0126,226900.0
2007-06-20 15:20:00,35.96,35.97,35.91,35.93,574400.0,22.0126,22.0188,21.982,21.9943,574400.0
2007-06-20 15:30:00,35.93,35.96,35.72,35.74,596200.0,21.9943,22.0126,21.8657,21.878,596200.0
2007-06-20 15:40:00,35.74,35.84,35.73,35.76,688500.0,21.878,21.9392,21.8718,21.8902,688500.0
2007-06-20 15:50:00,35.76,35.81,35.67,35.67,947300.0,21.8902,21.9208,21.8351,21.8351,947300.0
2007-06-21 09:30:00,35.68,35.75,35.44,35.45,359100.0,21.8412,21.8841,21.6943,21.7004,359100.0
2007-06-21 09:40:00,35.45,35.45,35.38,35.41,451800.0,21.7004,21.7004,21.6576,21.676,451800.0
2007-06-21 09:50:00,35.41,35.43,35.39,35.4,410000.0,21.676,21.6882,21.6637,21.6698,410000.0
2007-06-21 10:00:00,35.4,35.46,35.33,35.41,622700.0,21.6698,21.7066,21.627,21.676,622700.0
2007-06-21 10:10:00,35.41,35.59,35.38,35.59,372100.0,21.676,21.7861,21.6576,21.7861,372100.0
2007-06-21 10:20:00,35.59,35.69,35.55,35.63,315000.0,21.7861,21.8474,21.7617,21.8106,315000.0
2007-06-21 10:30:00,35.62,35.65,35.51,35.56,230500.0,21.8045,21.8229,21.7372,21.7678,230500.0
2007-06-21 10:40:00,35.56,35.68,35.56,35.6,232100.0,21.7678,21.8412,21.7678,21.7923,232100.0
2007-06-21 10:50:00,35.6,35.76,35.56,35.73,265800.0,21.7923,21.8902,21.7678,21.8718,265800.0
2007-06-21 11:00:00,35.74,35.78,35.69,35.69,184500.0,21.878,21.9025,21.8474,21.8474,184500.0
2007-06-21 11:10:00,35.69,35.71,35.61,35.64,122800.0,21.8474,21.8596,21.7984,21.8168,122800.0
2007-06-21 11:20:00,35.64,35.65,35.52,35.55,158300.0,21.8168,21.8229,21.7433,21.7617,158300.0
2007-06-21 11:30:00,35.55,35.56,35.43,35.46,245200.0,21.7617,21.7678,21.6882,21.7066,245200.0
2007-06-21 11:40:00,35.46,35.51,35.42,35.5,267500.0,21.7066,21.7372,21.6821,21.7311,267500.0
2007-06-21 11:50:00,35.49,35.5,35.45,35.5,102300.0,21.7249,21.7311,21.7004,21.7311,102300.0
2007-06-21 12:00:00,35.5,35.58,35.46,35.51,224000.0,21.7311,21.78,21.7066,21.7372,224000.0
2007-06-21 12:10:00,35.51,35.53,35.47,35.48,119100.0,21.7372,21.7494,21.7127,21.7188,119100.0
2007-06-21 12:20:00,35.48,35.52,35.43,35.52,188900.0,21.7188,21.7433,21.6882,21.7433,188900.0
2007-06-21 12:30:00,35.51,35.53,35.46,35.52,125200.0,21.7372,21.7494,21.7066,21.7433,125200.0
2007-06-21 12:40:00,35.53,35.59,35.49,35.55,139400.0,21.7494,21.7861,21.7249,21.7617,139400.0
2007-06-21 12:50:00,35.54,35.56,35.49,35.51,54000.0,21.7555,21.7678,21.7249,21.7372,54000.0
2007-06-21 13:00:00,35.5,35.61,35.5,35.6,105700.0,21.7311,21.7984,21.7311,21.7923,105700.0
2007-06-21 13:10:00,35.59,35.64,35.55,35.64,174000.0,21.7861,21.8168,21.7617,21.8168,174000.0
2007-06-21 13:20:00,35.64,35.68,35.6,35.66,108400.0,21.8168,21.8412,21.7923,21.829,108400.0
2007-06-21 13:30:00,35.67,35.75,35.67,35.71,121800.0,21.8351,21.8841,21.8351,21.8596,121800.0
2007-06-21 13:40:00,35.72,35.78,35.71,35.76,139200.0,21.8657,21.9025,21.8596,21.8902,139200.0
2007-06-21 13:50:00,35.76,35.77,35.68,35.7,144300.0,21.8902,21.8963,21.8412,21.8535,144300.0
2007-06-21 14:00:00,35.7,35.72,35.63,35.64,89400.0,21.8535,21.8657,21.8106,21.8168,89400.0
2007-06-21 14:10:00,35.63,35.65,35.58,35.6,178500.0,21.8106,21.8229,21.78,21.7923,178500.0
2007-06-21 14:20:00,35.6,35.62,35.56,35.57,149300.0,21.7923,21.8045,21.7678,21.7739,149300.0
2007-06-21 14:30:00,35.56,35.57,35.49,35.5,193700.0,21.7678,21.7739,21.7249,21.7311,193700.0
2007-06-21 14:40:00,35.5,35.56,35.46,35.47,270800.0,21.7311,21.7678,21.7066,21.7127,270800.0
2007-06-21 14:50:00,35.47,35.58,35.47,35.55,267200.0,21.7127,21.78,21.7127,21.7617,267200.0
2007-06-21 15:00:00,35.56,35.6,35.55,35.57,145200.0,21.7678,21.7923,21.7617,21.7739,145200.0
2007-06-21 15:10:00,35.57,35.61,35.52,35.57,199100.0,21.7739,21.7984,21.7433,21.7739,199100.0
2007-06-21 15:20:00,35.57,35.6,35.56,35.58,128200.0,21.7739,21.7923,21.7678,21.78,128200.0
2007-06-21 15:30:00,35.58,35.6,35.54,35.57,178700.0,21.78,21.7923,21.7555,21.7739,178700.0
2007-06-21 15:40:00,35.58,35.59,35.52,35.53,311900.0,21.78,21.7861,21.7433,21.7494,311900.0
2007-06-21 15:50:00,35.53,35.64,35.52,35.63,814800.0,21.7494,21.8168,21.7433,21.8106,814800.0
2007-06-22 09:30:00,35.47,35.57,35.45,35.51,446600.0,21.7127,21.7739,21.7004,21.7372,446600.0
2007-06-22 09:40:00,35.5,35.54,35.42,35.47,857900.0,21.7311,21.7555,21.6821,21.7127,857900.0
2007-06-22 09:50:00,35.47,35.5,35.44,35.45,361400.0,21.7127,21.7311,21.6943,21.7004,361400.0
2007-06-22 10:00:00,35.45,35.49,35.34,35.39,676900.0,21.7004,21.7249,21.6331,21.6637,676900.0
2007-06-22 10:10:00,35.39,35.43,35.34,35.41,341400.0,21.6637,21.6882,21.6331,21.676,341400.0
2007-06-22 10:20:00,35.41,35.43,35.37,35.38,174700.0,21.676,21.6882,21.6515,21.6576,174700.0
2007-06-22 10:30:00,35.38,35.39,35.3,35.36,456500.0,21.6576,21.6637,21.6086,21.6454,456500.0
2007-06-22 10:40:00,35.36,35.44,35.36,35.42,129700.0,21.6454,21.6943,21.6454,21.6821,129700.0
2007-06-22 10:50:00,35.43,35.45,35.4,35.41,244800.0,21.6882,21.7004,21.6698,21.676,244800.0
2007-06-22 11:00:00,35.4,35.44,35.39,35.42,182000.0,21.6698,21.6943,21.6637,21.6821,182000.0
2007-06-22 11:10:00,35.43,35.45,35.41,35.41,186100.0,21.6882,21.7004,21.676,21.676,186100.0
2007-06-22 11:20:00,35.41,35.48,35.4,35.44,154000.0,21.676,21.7188,21.6698,21.6943,154000.0
2007-06-22 11:30:00,35.45,35.48,35.44,35.44,195600.0,21.7004,21.7188,21.6943,21.6943,195600.0
2007-06-22 11:40:00,35.45,35.45,35.4,35.42,255100.0,21.7004,21.7004,21.6698,21.6821,255100.0
2007-06-22 11:50:00,35.42,35.43,35.4,35.41,99100.0,21.6821,21.6882,21.6698,21.676,99100.0
2007-06-22 12:00:00,35.41,35.42,35.39,35.39,138700.0,21.676,21.6821,21.6637,21.6637,138700.0
2007-06-22 12:10:00,35.39,35.4,35.24,35.25,297100.0,21.6637,21.6698,21.5719,21.578,297100.0
2007-06-22 12:20:00,35.26,35.3,35.15,35.16,472400.0,21.5841,21.6086,21.5168,21.5229,472400.0
2007-06-22 12:30:00,35.16,35.22,35.1,35.22,444200.0,21.5229,21.5597,21.4862,21.5597,444200.0
2007-06-22 12:40:00,35.21,35.22,35.14,35.19,219900.0,21.5535,21.5597,21.5107,21.5413,219900.0
2007-06-22 12:50:00,35.19,35.25,35.15,35.19,201700.0,21.5413,21.578,21.5168,21.5413,201700.0
2007-06-22 13:00:00,35.19,35.19,35.1,35.13,372600.0,21.5413,21.5413,21.4862,21.5046,372600.0
2007-06-22 13:10:00,35.13,35.17,35.13,35.17,349700.0,21.5046,21.529,21.5046,21.529,349700.0
2007-06-22 13:20:00,35.17,35.32,35.17,35.27,274300.0,21.529,21.6209,21.529,21.5903,274300.0
2007-06-22 13:30:00,35.28,35.37,35.24,35.37,195100.0,21.5964,21.6515,21.5719,21.6515,195100.0
2007-06-22 13:40:00,35.36,35.37,35.32,35.32,108000.0,21.6454,21.6515,21.6209,21.6209,108000.0
2007-06-22 13:50:00,35.32,35.33,35.18,35.19,214800.0,21.6209,21.627,21.5352,21.5413,214800.0
2007-06-22 14:00:00,35.2,35.2,35.14,35.17,345800.0,21.5474,21.5474,21.5107,21.529,345800.0
2007-06-22 14:10:00,35.17,35.27,35.17,35.26,170300.0,21.529,21.5903,21.529,21.5841,170300.0
2007-06-22 14:20:00,35.26,35.36,35.24,35.36,254100.0,21.5841,21.6454,21.5719,21.6454,254100.0
2007-06-22 14:30:00,35.36,35.39,35.27,35.33,300600.0,21.6454,21.6637,21.5903,21.627,300600.0
2007-06-22 14:40:00,35.33,35.36,35.31,35.32,211000.0,21.627,21.6454,21.6147,21.6209,211000.0
2007-06-22 14:50:00,35.32,35.37,35.23,35.26,236800.0,21.6209,21.6515,21.5658,21.5841,236800.0
2007-06-22 15:00:00,35.26,35.28,35.24,35.26,217400.0,21.5841,21.5964,21.5719,21.5841,217400.0
2007-06-22 15:10:00,35.25,35.27,35.19,35.2,290200.0,21.578,21.5903,21.5413,21.5474,290200.0
2007-06-22 15:20:00,35.2,35.25,35.18,35.18,403800.0,21.5474,21.578,21.5352,21.5352,403800.0
2007-06-22 15:30:00,35.18,35.19,35.11,35.13,487500.0,21.5352,21.5413,21.4923,21.5046,487500.0
2007-06-22 15:40:00,35.13,35.14,35.01,35.05,857900.0,21.5046,21.5107,21.4311,21.4556,857900.0
2007-06-22 15:50:00,35.06,35.11,35.04,35.1,1163900.0,21.4617,21.4923,21.4495,21.4862,1163900.0
2007-06-25 09:30:00,35.0,35.24,35.0,35.14,497300.0,21.425,21.5719,21.425,21.5107,497300.0
2007-06-25 09:40:00,35.14,35.15,35.02,35.03,588400.0,21.5107,21.5168,21.4372,21.4433,588400.0
2007-06-25 09:50:00,35.03,35.04,35.0,35.01,361500.0,21.4433,21.4495,21.425,21.4311,361500.0
2007-06-25 10:00:00,35.02,35.04,34.97,34.97,428100.0,21.4372,21.4495,21.4066,21.4066,428100.0
2007-06-25 10:10:00,34.97,35.15,34.97,35.1,495000.0,21.4066,21.5168,21.4066,21.4862,495000.0
2007-06-25 10:20:00,35.1,35.13,35.04,35.09,284900.0,21.4862,21.5046,21.4495,21.4801,284900.0
2007-06-25 10:30:00,35.08,35.1,35.04,35.06,257400.0,21.474,21.4862,21.4495,21.4617,257400.0
2007-06-25 10:40:00,35.05,35.11,35.03,35.09,253900.0,21.4556,21.4923,21.4433,21.4801,253900.0
2007-06-25 10:50:00,35.09,35.21,35.08,35.21,273000.0,21.4801,21.5535,21.474,21.5535,273000.0
2007-06-25 11:00:00,35.22,35.33,35.2,35.3,310300.0,21.5597,21.627,21.5474,21.6086,310300.0
2007-06-25 11:10:00,35.29,35.37,35.29,35.35,255200.0,21.6025,21.6515,21.6025,21.6392,255200.0
2007-06-25 11:20:00,35.35,35.38,35.33,35.36,279500.0,21.6392,21.6576,21.627,21.6454,279500.0
2007-06-25 11:30:00,35.37,35.39,35.29,35.31,236300.0,21.6515,21.6637,21.6025,21.6147,236300.0
2007-06-25 11:40:00,35.31,35.36,35.31,35.36,442000.0,21.6147,21.6454,21.6147,21.6454,442000.0
2007-06-25 11:50:00,35.36,35.37,35.33,35.34,254900.0,21.6454,21.6515,21.627,21.6331,254900.0
2007-06-25 12:00:00,35.34,35.41,35.34,35.39,229500.0,21.6331,21.676,21.6331,21.6637,229500.0
2007-06-25 12:10:00,35.4,35.41,35.35,35.35,170300.0,21.6698,21.676,21.6392,21.6392,170300.0
2007-06-25 12:20:00,35.35,35.36,35.3,35.3,170500.0,21.6392,21.6454,21.6086,21.6086,170500.0
2007-06-25 12:30:00,35.3,35.32,35.28,35.31,238700.0,21.6086,21.6209,21.5964,21.6147,238700.0
2007-06-25 12:40:00,35.31,35.32,35.29,35.31,230300.0,21.6147,21.6209,21.6025,21.6147,230300.0
2007-06-25 12:50:00,35.31,35.32,35.29,35.3,227800.0,21.6147,21.6209,21.6025,21.6086,227800.0
2007-06-25 13:00:00,35.3,35.31,35.26,35.28,225700.0,21.6086,21.6147,21.5841,21.5964,225700.0
2007-06-25 13:10:00,35.29,35.31,35.28,35.28,191400.0,21.6025,21.6147,21.5964,21.5964,191400.0
2007-06-25 13:20:00,35.28,35.3,35.25,35.26,277100.0,21.5964,21.6086,21.578,21.5841,277100.0
2007-06-25 13:30:00,35.26,35.29,35.25,35.28,220500.0,21.5841,21.6025,21.578,21.5964,220500.0
2007-06-25 13:40:00,35.27,35.3,35.26,35.28,231400.0,21.5903,21.6086,21.5841,21.5964,231400.0
2007-06-25 13:50:00,35.29,35.3,35.23,35.24,161700.0,21.6025,21.6086,21.5658,21.5719,161700.0
2007-06-25 14:00:00,35.25,35.29,35.21,35.22,203900.0,21.578,21.6025,21.5535,21.5597,203900.0
2007-06-25 14:10:00,35.22,35.22,35.14,35.18,588400.0,21.5597,21.5597,21.5107,21.5352,588400.0
2007-06-25 14:20:00,35.18,35.23,35.14,35.15,440300.0,21.5352,21.5658,21.5107,21.5168,440300.0
2007-06-25 14:30:00,35.15,35.15,34.98,35.05,730200.0,21.5168,21.5168,21.4127,21.4556,730200.0
2007-06-25 14:40:00,35.04,35.1,35.0,35.01,469200.0,21.4495,21.4862,21.425,21.4311,469200.0
2007-06-25 14:50:00,35.0,35.08,34.97,35.05,744600.0,21.425,21.474,21.4066,21.4556,744600.0
2007-06-25 15:00:00,35.06,35.07,34.98,34.99,872600.0,21.4617,21.4678,21.4127,21.4189,872600.0
2007-06-25 15:10:00,34.98,35.09,34.97,35.04,600800.0,21.4127,21.4801,21.4066,21.4495,600800.0
2007-06-25 15:20:00,35.04,35.17,35.03,35.13,450600.0,21.4495,21.529,21.4433,21.5046,450600.0
2007-06-25 15:30:00,35.13,35.24,34.99,35.2,318600.0,21.5046,21.5719,21.4189,21.5474,318600.0
2007-06-25 15:40:00,35.2,35.2,35.06,35.06,484500.0,21.5474,21.5474,21.4617,21.4617,484500.0
2007-06-25 15:50:00,35.06,35.12,35.05,35.12,693000.0,21.4617,21.4984,21.4556,21.4984,693000.0
2007-06-26 09:30:00,35.31,35.42,35.17,35.38,292200.0,21.6147,21.6821,21.529,21.6576,292200.0
2007-06-26 09:40:00,35.38,35.39,35.3,35.32,142900.0,21.6576,21.6637,21.6086,21.6209,142900.0
2007-06-26 09:50:00,35.31,35.38,35.3,35.32,205600.0,21.6147,21.6576,21.6086,21.6209,205600.0
2007-06-26 10:00:00,35.32,35.41,35.3,35.34,316100.0,21.6209,21.676,21.6086,21.6331,316100.0
2007-06-26 10:10:00,35.34,35.34,35.26,35.26,484500.0,21.6331,21.6331,21.5841,21.5841,484500.0
2007-06-26 10:20:00,35.26,35.28,35.14,35.17,250500.0,21.5841,21.5964,21.5107,21.529,250500.0
2007-06-26 10:30:00,35.16,35.35,35.16,35.23,397000.0,21.5229,21.6392,21.5229,21.5658,397000.0
2007-06-26 10:40:00,35.23,35.29,35.09,35.12,328300.0,21.5658,21.6025,21.4801,21.4984,328300.0
2007-06-26 10:50:00,35.12,35.13,35.06,35.08,397800.0,21.4984,21.5046,21.4617,21.474,397800.0
2007-06-26 11:00:00,35.09,35.2,35.09,35.18,233700.0,21.4801,21.5474,21.4801,21.5352,233700.0
2007-06-26 11:10:00,35.17,35.27,35.15,35.2,205100.0,21.529,21.5903,21.5168,21.5474,205100.0
2007-06-26 11:20:00,35.2,35.27,35.19,35.26,194500.0,21.5474,21.5903,21.5413,21.5841,194500.0
2007-06-26 11:30:00,35.26,35.34,35.23,35.31,177200.0,21.5841,21.6331,21.5658,21.6147,177200.0
2007-06-26 11:40:00,35.31,35.4,35.29,35.34,291800.0,21.6147,21.6698,21.6025,21.6331,291800.0
2007-06-26 11:50:00,35.34,35.4,35.3,35.39,142800.0,21.6331,21.6698,21.6086,21.6637,142800.0
2007-06-26 12:00:00,35.39,35.42,35.37,35.38,166200.0,21.6637,21.6821,21.6515,21.6576,166200.0
2007-06-26 12:10:00,35.37,35.38,35.32,35.34,124200.0,21.6515,21.6576,21.6209,21.6331,124200.0
2007-06-26 12:20:00,35.33,35.39,35.3,35.35,177800.0,21.627,21.6637,21.6086,21.6392,177800.0
2007-06-26 12:30:00,35.36,35.36,35.27,35.27,94500.0,21.6454,21.6454,21.5903,21.5903,94500.0
2007-06-26 12:40:00,35.28,35.3,35.27,35.29,155900.0,21.5964,21.6086,21.5903,21.6025,155900.0
2007-06-26 12:50:00,35.29,35.33,35.28,35.33,215900.0,21.6025,21.627,21.5964,21.627,215900.0
2007-06-26 13:00:00,35.33,35.34,35.3,35.3,215100.0,21.627,21.6331,21.6086,21.6086,215100.0
2007-06-26 13:10:00,35.3,35.34,35.3,35.31,173000.0,21.6086,21.6331,21.6086,21.6147,173000.0
2007-06-26 13:20:00,35.31,35.33,35.25,35.26,123900.0,21.6147,21.627,21.578,21.5841,123900.0
2007-06-26 13:30:00,35.25,35.25,35.17,35.22,267100.0,21.578,21.578,21.529,21.5597,267100.0
2007-06-26 13:40:00,35.22,35.25,35.14,35.18,379300.0,21.5597,21.578,21.5107,21.5352,379300.0
2007-06-26 13:50:00,35.18,35.19,35.12,35.15,205500.0,21.5352,21.5413,21.4984,21.5168,205500.0
2007-06-26 14:00:00,35.16,35.25,35.15,35.2,224600.0,21.5229,21.578,21.5168,21.5474,224600.0
2007-06-26 14:10:00,35.2,35.2,35.11,35.16,199900.0,21.5474,21.5474,21.4923,21.5229,199900.0
2007-06-26 14:20:00,35.16,35.16,35.09,35.13,385000.0,21.5229,21.5229,21.4801,21.5046,385000.0
2007-06-26 14:30:00,35.13,35.15,35.05,35.07,387000.0,21.5046,21.5168,21.4556,21.4678,387000.0
2007-06-26 14:40:00,35.08,35.17,35.06,35.17,332600.0,21.474,21.529,21.4617,21.529,332600.0
2007-06-26 14:50:00,35.17,35.19,35.05,35.06,274400.0,21.529,21.5413,21.4556,21.4617,274400.0
2007-06-26 15:00:00,35.07,35.11,35.01,35.05,391100.0,21.4678,21.4923,21.4311,21.4556,391100.0
2007-06-26 15:10:00,35.06,35.17,35.06,35.13,369900.0,21.4617,21.529,21.4617,21.5046,369900.0
2007-06-26 15:20:00,35.13,35.13,35.06,35.09,323000.0,21.5046,21.5046,21.4617,21.4801,323000.0
2007-06-26 15:30:00,35.1,35.17,35.09,35.1,239700.0,21.4862,21.529,21.4801,21.4862,239700.0
2007-06-26 15:40:00,35.1,35.1,35.05,35.07,429600.0,21.4862,21.4862,21.4556,21.4678,429600.0
2007-06-26 15:50:00,35.07,35.11,35.06,35.07,581800.0,21.4678,21.4923,21.4617,21.4678,581800.0
2007-06-27 09:30:00,34.81,35.0,34.69,34.94,600700.0,21.3087,21.425,21.2352,21.3883,600700.0
2007-06-27 09:40:00,34.95,34.95,34.84,34.87,499800.0,21.3944,21.3944,21.327,21.3454,499800.0
2007-06-27 09:50:00,34.87,34.95,34.85,34.93,497800.0,21.3454,21.3944,21.3332,21.3821,497800.0
2007-06-27 10:00:00,34.92,34.93,34.85,34.88,341700.0,21.376,21.3821,21.3332,21.3515,341700.0
2007-06-27 10:10:00,34.88,34.88,34.81,34.82,377700.0,21.3515,21.3515,21.3087,21.3148,377700.0
2007-06-27 10:20:00,34.81,34.85,34.8,34.84,291100.0,21.3087,21.3332,21.3026,21.327,291100.0
2007-06-27 10:30:00,34.84,34.84,34.8,34.82,517200.0,21.327,21.327,21.3026,21.3148,517200.0
2007-06-27 10:40:00,34.82,34.84,34.75,34.75,419800.0,21.3148,21.327,21.2719,21.2719,419800.0
2007-06-27 10:50:00,34.76,34.77,34.75,34.76,283500.0,21.2781,21.2842,21.2719,21.2781,283500.0
2007-06-27 11:00:00,34.76,34.79,34.75,34.77,397600.0,21.2781,21.2964,21.2719,21.2842,397600.0
2007-06-27 11:10:00,34.77,34.88,34.76,34.86,295700.0,21.2842,21.3515,21.2781,21.3393,295700.0
2007-06-27 11:20:00,34.86,34.88,34.84,34.86,158000.0,21.3393,21.3515,21.327,21.3393,158000.0
2007-06-27 11:30:00,34.86,34.88,34.8,34.8,144400.0,21.3393,21.3515,21.3026,21.3026,144400.0
2007-06-27 11:40:00,34.8,34.81,34.76,34.79,257300.0,21.3026,21.3087,21.2781,21.2964,257300.0
2007-06-27 11:50:00,34.79,34.85,34.79,34.84,216300.0,21.2964,21.3332,21.2964,21.327,216300.0
2007-06-27 12:00:00,34.85,34.91,34.84,34.86,385900.0,21.3332,21.3699,21.327,21.3393,385900.0
2007-06-27 12:10:00,34.86,34.88,34.83,34.84,213300.0,21.3393,21.3515,21.3209,21.327,213300.0
2007-06-27 12:20:00,34.83,34.88,34.82,34.85,248600.0,21.3209,21.3515,21.3148,21.3332,248600.0
2007-06-27 12:30:00,34.85,34.89,34.84,34.88,149800.0,21.3332,21.3576,21.327,21.3515,149800.0
2007-06-27 12:40:00,34.88,34.89,34.82,34.83,196700.0,21.3515,21.3576,21.3148,21.3209,196700.0
2007-06-27 12:50:00,34.83,34.86,34.81,34.84,182200.0,21.3209,21.3393,21.3087,21.327,182200.0
2007-06-27 13:00:00,34.83,34.87,34.8,34.8,150300.0,21.3209,21.3454,21.3026,21.3026,150300.0
2007-06-27 13:10:00,34.81,34.82,34.75,34.82,248500.0,21.3087,21.3148,21.2719,21.3148,248500.0
2007-06-27 13:20:00,34.82,34.83,34.79,34.8,152100.0,21.3148,21.3209,21.2964,21.3026,152100.0
2007-06-27 13:30:00,34.79,34.8,34.72,34.77,199300.0,21.2964,21.3026,21.2536,21.2842,199300.0
2007-06-27 13:40:00,34.77,34.81,34.75,34.81,172300.0,21.2842,21.3087,21.2719,21.3087,172300.0
2007-06-27 13:50:00,34.81,34.86,34.8,34.83,172900.0,21.3087,21.3393,21.3026,21.3209,172900.0
2007-06-27 14:00:00,34.84,34.88,34.83,34.84,230800.0,21.327,21.3515,21.3209,21.327,230800.0
2007-06-27 14:10:00,34.85,34.93,34.85,34.9,313000.0,21.3332,21.3821,21.3332,21.3638,313000.0
2007-06-27 14:20:00,34.9,34.99,34.88,34.97,313100.0,21.3638,21.4189,21.3515,21.4066,313100.0
2007-06-27 14:30:00,34.97,35.03,34.95,35.01,364600.0,21.4066,21.4433,21.3944,21.4311,364600.0
2007-06-27 14:40:00,35.02,35.18,35.0,35.16,569500.0,21.4372,21.5352,21.425,21.5229,569500.0
2007-06-27 14:50:00,35.16,35.16,35.02,35.04,513400.0,21.5229,21.5229,21.4372,21.4495,513400.0
2007-06-27 15:00:00,35.04,35.12,35.01,35.08,365100.0,21.4495,21.4984,21.4311,21.474,365100.0
2007-06-27 15:10:00,35.08,35.1,35.04,35.04,207600.0,21.474,21.4862,21.4495,21.4495,207600.0
2007-06-27 15:20:00,35.05,35.1,35.0,35.08,330600.0,21.4556,21.4862,21.425,21.474,330600.0
2007-06-27 15:30:00,35.09,35.16,35.08,35.16,219700.0,21.4801,21.5229,21.474,21.5229,219700.0
2007-06-27 15:40:00,35.15,35.31,35.15,35.31,704100.0,21.5168,21.6147,21.5168,21.6147,704100.0
2007-06-27 15:50:00,35.31,35.37,35.27,35.32,1228500.0,21.6147,21.6515,21.5903,21.6209,1228500.0
2007-06-28 09:30:00,35.33,35.51,35.1,35.15,403000.0,21.627,21.7372,21.4862,21.5168,403000.0
2007-06-28 09:40:00,35.16,35.18,35.08,35.13,433000.0,21.5229,21.5352,21.474,21.5046,433000.0
2007-06-28 09:50:00,35.13,35.2,35.1,35.14,397800.0,21.5046,21.5474,21.4862,21.5107,397800.0
2007-06-28 10:00:00,35.14,35.29,35.11,35.18,266800.0,21.5107,21.6025,21.4923,21.5352,266800.0
2007-06-28 10:10:00,35.18,35.21,35.14,35.15,162200.0,21.5352,21.5535,21.5107,21.5168,162200.0
2007-06-28 10:20:00,35.14,35.17,35.04,35.05,353000.0,21.5107,21.529,21.4495,21.4556,353000.0
2007-06-28 10:30:00,35.05,35.09,35.04,35.06,165900.0,21.4556,21.4801,21.4495,21.4617,165900.0
2007-06-28 10:40:00,35.06,35.1,35.06,35.09,109900.0,21.4617,21.4862,21.4617,21.4801,109900.0
2007-06-28 10:50:00,35.09,35.11,35.06,35.07,111800.0,21.4801,21.4923,21.4617,21.4678,111800.0
2007-06-28 11:00:00,35.08,35.09,35.05,35.08,110000.0,21.474,21.4801,21.4556,21.474,110000.0
2007-06-28 11:10:00,35.08,35.09,35.05,35.06,107600.0,21.474,21.4801,21.4556,21.4617,107600.0
2007-06-28 11:20:00,35.06,35.07,35.05,35.06,93400.0,21.4617,21.4678,21.4556,21.4617,93400.0
2007-06-28 11:30:00,35.05,35.07,35.04,35.06,200100.0,21.4556,21.4678,21.4495,21.4617,200100.0
2007-06-28 11:40:00,35.06,35.11,35.05,35.1,113800.0,21.4617,21.4923,21.4556,21.4862,113800.0
2007-06-28 11:50:00,35.1,35.2,35.09,35.18,147100.0,21.4862,21.5474,21.4801,21.5352,147100.0
2007-06-28 12:00:00,35.19,35.25,35.18,35.24,139500.0,21.5413,21.578,21.5352,21.5719,139500.0
2007-06-28 12:10:00,35.25,35.3,35.23,35.27,89700.0,21.578,21.6086,21.5658,21.5903,89700.0
2007-06-28 12:20:00,35.26,35.32,35.24,35.31,151700.0,21.5841,21.6209,21.5719,21.6147,151700.0
2007-06-28 12:30:00,35.31,35.37,35.28,35.33,151700.0,21.6147,21.6515,21.5964,21.627,151700.0
2007-06-28 12:40:00,35.33,35.37,35.32,35.36,44500.0,21.627,21.6515,21.6209,21.6454,44500.0
2007-06-28 12:50:00,35.35,35.38,35.35,35.37,28200.0,21.6392,21.6576,21.6392,21.6515,28200.0
2007-06-28 13:00:00,35.38,35.38,35.34,35.35,105300.0,21.6576,21.6576,21.6331,21.6392,105300.0
2007-06-28 13:10:00,35.35,35.36,35.29,35.33,173400.0,21.6392,21.6454,21.6025,21.627,173400.0
2007-06-28 13:20:00,35.33,35.37,35.33,35.37,55700.0,21.627,21.6515,21.627,21.6515,55700.0
2007-06-28 13:30:00,35.37,35.38,35.36,35.37,69200.0,21.6515,21.6576,21.6454,21.6515,69200.0
2007-06-28 13:40:00,35.37,35.41,35.37,35.4,90600.0,21.6515,21.676,21.6515,21.6698,90600.0
2007-06-28 13:50:00,35.41,35.53,35.4,35.53,274100.0,21.676,21.7494,21.6698,21.7494,274100.0
2007-06-28 14:00:00,35.52,35.52,35.44,35.49,166700.0,21.7433,21.7433,21.6943,21.7249,166700.0
2007-06-28 14:10:00,35.49,35.64,35.32,35.55,379700.0,21.7249,21.8168,21.6209,21.7617,379700.0
2007-06-28 14:20:00,35.55,35.64,35.51,35.57,350200.0,21.7617,21.8168,21.7372,21.7739,350200.0
2007-06-28 14:30:00,35.57,35.57,35.35,35.35,292600.0,21.7739,21.7739,21.6392,21.6392,292600.0
2007-06-28 14:40:00,35.36,35.61,35.35,35.53,298200.0,21.6454,21.7984,21.6392,21.7494,298200.0
2007-06-28 14:50:00,35.53,35.54,35.43,35.44,183500.0,21.7494,21.7555,21.6882,21.6943,183500.0
2007-06-28 15:00:00,35.43,35.45,35.34,35.39,444000.0,21.6882,21.7004,21.6331,21.6637,444000.0
2007-06-28 15:10:00,35.39,35.44,35.36,35.38,274000.0,21.6637,21.6943,21.6454,21.6576,274000.0
2007-06-28 15:20:00,35.38,35.43,35.35,35.36,334400.0,21.6576,21.6882,21.6392,21.6454,334400.0
2007-06-28 15:30:00,35.36,35.41,35.35,35.4,378900.0,21.6454,21.676,21.6392,21.6698,378900.0
2007-06-28 15:40:00,35.39,35.39,35.3,35.31,617700.0,21.6637,21.6637,21.6086,21.6147,617700.0
2007-06-28 15:50:00,35.31,35.38,35.27,35.27,431700.0,21.6147,21.6576,21.5903,21.5903,431700.0
2007-06-29 09:30:00,35.5,36.15,35.39,35.43,510300.0,21.7311,22.1289,21.6637,21.6882,510300.0
2007-06-29 09:40:00,35.43,35.49,35.41,35.44,244300.0,21.6882,21.7249,21.676,21.6943,244300.0
2007-06-29 09:50:00,35.43,35.49,35.41,35.48,397700.0,21.6882,21.7249,21.676,21.7188,397700.0
2007-06-29 10:00:00,35.48,35.57,35.43,35.45,276900.0,21.7188,21.7739,21.6882,21.7004,276900.0
2007-06-29 10:10:00,35.46,35.47,35.39,35.39,250900.0,21.7066,21.7127,21.6637,21.6637,250900.0
2007-06-29 10:20:00,35.39,35.39,35.3,35.31,296500.0,21.6637,21.6637,21.6086,21.6147,296500.0
2007-06-29 10:30:00,35.3,35.33,35.3,35.33,148400.0,21.6086,21.627,21.6086,21.627,148400.0
2007-06-29 10:40:00,35.33,35.36,35.32,35.33,281000.0,21.627,21.6454,21.6209,21.627,281000.0
2007-06-29 10:50:00,35.33,35.34,35.31,35.32,159100.0,21.627,21.6331,21.6147,21.6209,159100.0
2007-06-29 11:00:00,35.33,35.34,35.3,35.32,380000.0,21.627,21.6331,21.6086,21.6209,380000.0
2007-06-29 11:10:00,35.31,35.32,35.27,35.3,265500.0,21.6147,21.6209,21.5903,21.6086,265500.0
2007-06-29 11:20:00,35.31,35.31,35.3,35.3,101300.0,21.6147,21.6147,21.6086,21.6086,101300.0
2007-06-29 11:30:00,35.3,35.31,35.3,35.3,95300.0,21.6086,21.6147,21.6086,21.6086,95300.0
2007-06-29 11:40:00,35.3,35.32,35.3,35.3,261000.0,21.6086,21.6209,21.6086,21.6086,261000.0
2007-06-29 11:50:00,35.31,35.31,35.23,35.25,226300.0,21.6147,21.6147,21.5658,21.578,226300.0
2007-06-29 12:00:00,35.24,35.27,35.21,35.21,248600.0,21.5719,21.5903,21.5535,21.5535,248600.0
2007-06-29 12:10:00,35.2,35.26,35.19,35.22,438700.0,21.5474,21.5841,21.5413,21.5597,438700.0
2007-06-29 12:20:00,35.22,35.27,35.2,35.25,256400.0,21.5597,21.5903,21.5474,21.578,256400.0
2007-06-29 12:30:00,35.25,35.27,35.19,35.23,622000.0,21.578,21.5903,21.5413,21.5658,622000.0
2007-06-29 12:40:00,35.23,35.28,35.22,35.25,196400.0,21.5658,21.5964,21.5597,21.578,196400.0
2007-06-29 12:50:00,35.26,35.26,35.2,35.2,92400.0,21.5841,21.5841,21.5474,21.5474,92400.0
2007-06-29 13:00:00,35.2,35.23,35.19,35.2,203500.0,21.5474,21.5658,21.5413,21.5474,203500.0
2007-06-29 13:10:00,35.21,35.25,35.19,35.25,187400.0,21.5535,21.578,21.5413,21.578,187400.0
2007-06-29 13:20:00,35.25,35.28,35.22,35.26,141300.0,21.578,21.5964,21.5597,21.5841,141300.0
2007-06-29 13:30:00,35.25,35.26,35.17,35.22,233500.0,21.578,21.5841,21.529,21.5597,233500.0
2007-06-29 13:40:00,35.21,35.25,35.2,35.25,147200.0,21.5535,21.578,21.5474,21.578,147200.0
2007-06-29 13:50:00,35.25,35.27,35.2,35.26,180000.0,21.578,21.5903,21.5474,21.5841,180000.0
2007-06-29 14:00:00,35.27,35.28,35.06,35.12,351300.0,21.5903,21.5964,21.4617,21.4984,351300.0
2007-06-29 14:10:00,35.12,35.16,35.06,35.14,265600.0,21.4984,21.5229,21.4617,21.5107,265600.0
2007-06-29 14:20:00,35.15,35.16,35.1,35.14,384300.0,21.5168,21.5229,21.4862,21.5107,384300.0
2007-06-29 14:30:00,35.14,35.2,35.1,35.19,240500.0,21.5107,21.5474,21.4862,21.5413,240500.0
2007-06-29 14:40:00,35.2,35.28,35.18,35.19,194300.0,21.5474,21.5964,21.5352,21.5413,194300.0
2007-06-29 14:50:00,35.2,35.21,35.19,35.2,237700.0,21.5474,21.5535,21.5413,21.5474,237700.0
2007-06-29 15:00:00,35.2,35.2,35.0,35.05,651200.0,21.5474,21.5474,21.425,21.4556,651200.0
2007-06-29 15:10:00,35.04,35.05,34.95,35.02,694200.0,21.4495,21.4556,21.3944,21.4372,694200.0
2007-06-29 15:20:00,35.02,35.03,34.99,35.02,672400.0,21.4372,21.4433,21.4189,21.4372,672400.0
2007-06-29 15:30:00,35.02,35.07,34.98,35.06,804100.0,21.4372,21.4678,21.4127,21.4617,804100.0
2007-06-29 15:40:00,35.06,35.2,35.06,35.1,764200.0,21.4617,21.5474,21.4617,21.4862,764200.0
2007-06-29 15:50:00,35.1,35.18,35.1,35.16,835900.0,21.4862,21.5352,21.4862,21.5229,835900.0
2007-07-03 09:30:00,35.74,35.75,35.64,35.73,322200.0,21.878,21.8841,21.8168,21.8718,322200.0
2007-07-03 09:40:00,35.73,35.8,35.72,35.77,209000.0,21.8718,21.9147,21.8657,21.8963,209000.0
2007-07-03 09:50:00,35.77,35.81,35.76,35.81,141600.0,21.8963,21.9208,21.8902,21.9208,141600.0
2007-07-03 10:00:00,35.8,35.83,35.78,35.83,248100.0,21.9147,21.9331,21.9025,21.9331,248100.0
2007-07-03 10:10:00,35.83,35.83,35.74,35.75,118700.0,21.9331,21.9331,21.878,21.8841,118700.0
2007-07-03 10:20:00,35.75,35.88,35.74,35.88,294000.0,21.8841,21.9637,21.878,21.9637,294000.0
2007-07-03 10:30:00,35.88,35.9,35.83,35.83,170900.0,21.9637,21.9759,21.9331,21.9331,170900.0
2007-07-03 10:40:00,35.83,35.84,35.76,35.76,101200.0,21.9331,21.9392,21.8902,21.8902,101200.0
2007-07-03 10:50:00,35.77,35.8,35.76,35.79,81400.0,21.8963,21.9147,21.8902,21.9086,81400.0
2007-07-03 11:00:00,35.79,35.79,35.71,35.71,133900.0,21.9086,21.9086,21.8596,21.8596,133900.0
2007-07-03 11:10:00,35.72,35.72,35.65,35.7,134600.0,21.8657,21.8657,21.8229,21.8535,134600.0
2007-07-03 11:20:00,35.69,35.69,35.63,35.63,118500.0,21.8474,21.8474,21.8106,21.8106,118500.0
2007-07-03 11:30:00,35.64,35.64,35.53,35.57,192800.0,21.8168,21.8168,21.7494,21.7739,192800.0
2007-07-03 11:40:00,35.57,35.61,35.53,35.55,126500.0,21.7739,21.7984,21.7494,21.7617,126500.0
2007-07-03 11:50:00,35.55,35.59,35.54,35.57,101200.0,21.7617,21.7861,21.7555,21.7739,101200.0
2007-07-03 12:00:00,35.58,35.58,35.55,35.57,128300.0,21.78,21.78,21.7617,21.7739,128300.0
2007-07-03 12:10:00,35.57,35.58,35.54,35.56,117300.0,21.7739,21.78,21.7555,21.7678,117300.0
2007-07-03 12:20:00,35.57,35.61,35.56,35.58,132900.0,21.7739,21.7984,21.7678,21.78,132900.0
2007-07-03 12:30:00,35.58,35.63,35.56,35.62,158200.0,21.78,21.8106,21.7678,21.8045,158200.0
2007-07-03 12:40:00,35.62,35.64,35.61,35.62,153700.0,21.8045,21.8168,21.7984,21.8045,153700.0
2007-07-03 12:50:00,35.61,35.68,35.6,35.68,261000.0,21.7984,21.8412,21.7923,21.8412,261000.0
2007-07-05 09:30:00,35.57,35.74,35.4,35.46,340400.0,21.7739,21.878,21.6698,21.7066,340400.0
2007-07-05 09:40:00,35.46,35.51,35.39,35.5,254800.0,21.7066,21.7372,21.6637,21.7311,254800.0
2007-07-05 09:50:00,35.5,35.52,35.42,35.45,291400.0,21.7311,21.7433,21.6821,21.7004,291400.0
2007-07-05 10:00:00,35.45,35.47,35.4,35.44,174500.0,21.7004,21.7127,21.6698,21.6943,174500.0
2007-07-05 10:10:00,35.44,35.46,35.39,35.41,132100.0,21.6943,21.7066,21.6637,21.676,132100.0
2007-07-05 10:20:00,35.42,35.42,35.37,35.4,117700.0,21.6821,21.6821,21.6515,21.6698,117700.0
2007-07-05 10:30:00,35.4,35.57,35.4,35.55,174400.0,21.6698,21.7739,21.6698,21.7617,174400.0
2007-07-05 10:40:00,35.55,35.55,35.46,35.46,112400.0,21.7617,21.7617,21.7066,21.7066,112400.0
2007-07-05 10:50:00,35.46,35.48,35.45,35.46,138700.0,21.7066,21.7188,21.7004,21.7066,138700.0
2007-07-05 11:00:00,35.45,35.46,35.33,35.34,263200.0,21.7004,21.7066,21.627,21.6331,263200.0
2007-07-05 11:10:00,35.34,35.37,35.28,35.3,213200.0,21.6331,21.6515,21.5964,21.6086,213200.0
2007-07-05 11:20:00,35.3,35.37,35.29,35.34,155600.0,21.6086,21.6515,21.6025,21.6331,155600.0
2007-07-05 11:30:00,35.33,35.34,35.3,35.3,86200.0,21.627,21.6331,21.6086,21.6086,86200.0
2007-07-05 11:40:00,35.3,35.32,35.27,35.28,179500.0,21.6086,21.6209,21.5903,21.5964,179500.0
2007-07-05 11:50:00,35.28,35.3,35.27,35.29,76400.0,21.5964,21.6086,21.5903,21.6025,76400.0
2007-07-05 12:00:00,35.29,35.31,35.27,35.29,127900.0,21.6025,21.6147,21.5903,21.6025,127900.0
2007-07-05 12:10:00,35.28,35.29,35.24,35.26,147600.0,21.5964,21.6025,21.5719,21.5841,147600.0
2007-07-05 12:20:00,35.27,35.27,35.2,35.21,127600.0,21.5903,21.5903,21.5474,21.5535,127600.0
2007-07-05 12:30:00,35.2,35.21,35.12,35.13,245100.0,21.5474,21.5535,21.4984,21.5046,245100.0
2007-07-05 12:40:00,35.14,35.16,35.11,35.11,180000.0,21.5107,21.5229,21.4923,21.4923,180000.0
2007-07-05 12:50:00,35.12,35.15,35.11,35.14,96700.0,21.4984,21.5168,21.4923,21.5107,96700.0
2007-07-05 13:00:00,35.14,35.45,35.12,35.16,138400.0,21.5107,21.7004,21.4984,21.5229,138400.0
2007-07-05 13:10:00,35.15,35.22,35.15,35.2,122800.0,21.5168,21.5597,21.5168,21.5474,122800.0
2007-07-05 13:20:00,35.2,35.22,35.2,35.22,58800.0,21.5474,21.5597,21.5474,21.5597,58800.0
2007-07-05 13:30:00,35.21,35.26,35.21,35.26,121100.0,21.5535,21.5841,21.5535,21.5841,121100.0
2007-07-05 13:40:00,35.26,35.26,35.21,35.21,174000.0,21.5841,21.5841,21.5535,21.5535,174000.0
2007-07-05 13:50:00,35.22,35.22,35.16,35.16,97300.0,21.5597,21.5597,21.5229,21.5229,97300.0
2007-07-05 14:00:00,35.16,35.22,35.12,35.2,247800.0,21.5229,21.5597,21.4984,21.5474,247800.0
2007-07-05 14:10:00,35.2,35.26,35.2,35.22,94500.0,21.5474,21.5841,21.5474,21.5597,94500.0
2007-07-05 14:20:00,35.23,35.25,35.19,35.2,148500.0,21.5658,21.578,21.5413,21.5474,148500.0
2007-07-05 14:30:00,35.2,35.24,35.19,35.23,92800.0,21.5474,21.5719,21.5413,21.5658,92800.0
2007-07-05 14:40:00,35.22,35.23,35.17,35.2,217500.0,21.5597,21.5658,21.529,21.5474,217500.0
2007-07-05 14:50:00,35.2,35.2,35.16,35.17,186800.0,21.5474,21.5474,21.5229,21.529,186800.0
2007-07-05 15:00:00,35.17,35.21,35.15,35.2,191500.0,21.529,21.5535,21.5168,21.5474,191500.0
2007-07-05 15:10:00,35.21,35.23,35.18,35.18,160500.0,21.5535,21.5658,21.5352,21.5352,160500.0
2007-07-05 15:20:00,35.19,35.26,35.19,35.26,144500.0,21.5413,21.5841,21.5413,21.5841,144500.0
2007-07-05 15:30:00,35.25,35.3,35.24,35.3,277300.0,21.578,21.6086,21.5719,21.6086,277300.0
2007-07-05 15:40:00,35.3,35.33,35.29,35.33,462400.0,21.6086,21.627,21.6025,21.627,462400.0
2007-07-05 15:50:00,35.33,35.34,35.29,35.3,454600.0,21.627,21.6331,21.6025,21.6086,454600.0
2007-07-06 09:30:00,35.24,35.3,35.18,35.19,471300.0,21.5719,21.6086,21.5352,21.5413,471300.0
2007-07-06 09:40:00,35.19,35.3,35.19,35.21,334000.0,21.5413,21.6086,21.5413,21.5535,334000.0
2007-07-06 09:50:00,35.21,35.25,35.14,35.16,255000.0,21.5535,21.578,21.5107,21.5229,255000.0
2007-07-06 10:00:00,35.16,35.28,35.16,35.26,191100.0,21.5229,21.5964,21.5229,21.5841,191100.0
2007-07-06 10:10:00,35.26,35.34,35.24,35.34,172600.0,21.5841,21.6331,21.5719,21.6331,172600.0
2007-07-06 10:20:00,35.34,35.36,35.29,35.35,216900.0,21.6331,21.6454,21.6025,21.6392,216900.0
2007-07-06 10:30:00,35.35,35.37,35.29,35.32,260000.0,21.6392,21.6515,21.6025,21.6209,260000.0
2007-07-06 10:40:00,35.31,35.36,35.28,35.32,820100.0,21.6147,21.6454,21.5964,21.6209,820100.0
2007-07-06 10:50:00,35.33,35.36,35.28,35.29,230200.0,21.627,21.6454,21.5964,21.6025,230200.0
2007-07-06 11:00:00,35.29,35.36,35.25,35.31,111200.0,21.6025,21.6454,21.578,21.6147,111200.0
2007-07-06 11:10:00,35.31,35.36,35.31,35.34,134000.0,21.6147,21.6454,21.6147,21.6331,134000.0
2007-07-06 11:20:00,35.35,35.36,35.29,35.31,177500.0,21.6392,21.6454,21.6025,21.6147,177500.0
2007-07-06 11:30:00,35.31,35.38,35.3,35.35,178600.0,21.6147,21.6576,21.6086,21.6392,178600.0
2007-07-06 11:40:00,35.35,35.36,35.3,35.3,155900.0,21.6392,21.6454,21.6086,21.6086,155900.0
2007-07-06 11:50:00,35.31,35.32,35.27,35.27,232100.0,21.6147,21.6209,21.5903,21.5903,232100.0
2007-07-06 12:00:00,35.27,35.29,35.24,35.26,142900.0,21.5903,21.6025,21.5719,21.5841,142900.0
2007-07-06 12:10:00,35.25,35.27,35.2,35.25,208400.0,21.578,21.5903,21.5474,21.578,208400.0
2007-07-06 12:20:00,35.24,35.29,35.21,35.27,148900.0,21.5719,21.6025,21.5535,21.5903,148900.0
2007-07-06 12:30:00,35.27,35.28,35.25,35.26,98400.0,21.5903,21.5964,21.578,21.5841,98400.0
2007-07-06 12:40:00,35.25,35.28,35.24,35.24,111200.0,21.578,21.5964,21.5719,21.5719,111200.0
2007-07-06 12:50:00,35.24,35.25,35.23,35.24,92800.0,21.5719,21.578,21.5658,21.5719,92800.0
2007-07-06 13:00:00,35.24,35.25,35.23,35.24,86000.0,21.5719,21.578,21.5658,21.5719,86000.0
2007-07-06 13:10:00,35.24,35.28,35.22,35.25,107300.0,21.5719,21.5964,21.5597,21.578,107300.0
2007-07-06 13:20:00,35.25,35.27,35.23,35.25,200000.0,21.578,21.5903,21.5658,21.578,200000.0
2007-07-06 13:30:00,35.24,35.27,35.23,35.26,192100.0,21.5719,21.5903,21.5658,21.5841,192100.0
2007-07-06 13:40:00,35.26,35.27,35.22,35.27,191500.0,21.5841,21.5903,21.5597,21.5903,191500.0
2007-07-06 13:50:00,35.27,35.33,35.26,35.31,243400.0,21.5903,21.627,21.5841,21.6147,243400.0
2007-07-06 14:00:00,35.32,35.35,35.29,35.34,225100.0,21.6209,21.6392,21.6025,21.6331,225100.0
2007-07-06 14:10:00,35.34,35.38,35.29,35.31,249100.0,21.6331,21.6576,21.6025,21.6147,249100.0
2007-07-06 14:20:00,35.32,35.32,35.28,35.32,120700.0,21.6209,21.6209,21.5964,21.6209,120700.0
2007-07-06 14:30:00,35.31,35.38,35.3,35.37,150500.0,21.6147,21.6576,21.6086,21.6515,150500.0
2007-07-06 14:40:00,35.37,35.37,35.32,35.32,166200.0,21.6515,21.6515,21.6209,21.6209,166200.0
2007-07-06 14:50:00,35.32,35.35,35.29,35.34,142200.0,21.6209,21.6392,21.6025,21.6331,142200.0
2007-07-06 15:00:00,35.34,35.35,35.32,35.34,140500.0,21.6331,21.6392,21.6209,21.6331,140500.0
2007-07-06 15:10:00,35.33,35.34,35.31,35.33,146600.0,21.627,21.6331,21.6147,21.627,146600.0
2007-07-06 15:20:00,35.32,35.34,35.29,35.33,184500.0,21.6209,21.6331,21.6025,21.627,184500.0
2007-07-06 15:30:00,35.33,35.4,35.33,35.38,259100.0,21.627,21.6698,21.627,21.6576,259100.0
2007-07-06 15:40:00,35.38,35.39,35.34,35.36,341500.0,21.6576,21.6637,21.6331,21.6454,341500.0
2007-07-06 15:50:00,35.36,35.37,35.31,35.35,500300.0,21.6454,21.6515,21.6147,21.6392,500300.0
2007-07-09 09:30:00,35.4,35.59,35.12,35.35,393900.0,21.6698,21.7861,21.4984,21.6392,393900.0
2007-07-09 09:40:00,35.36,35.38,35.27,35.29,235900.0,21.6454,21.6576,21.5903,21.6025,235900.0
2007-07-09 09:50:00,35.29,35.3,35.22,35.23,200300.0,21.6025,21.6086,21.5597,21.5658,200300.0
2007-07-09 10:00:00,35.22,35.26,35.21,35.21,227200.0,21.5597,21.5841,21.5535,21.5535,227200.0
2007-07-09 10:10:00,35.21,35.31,35.21,35.28,284200.0,21.5535,21.6147,21.5535,21.5964,284200.0
2007-07-09 10:20:00,35.28,35.29,35.23,35.26,222000.0,21.5964,21.6025,21.5658,21.5841,222000.0
2007-07-09 10:30:00,35.27,35.31,35.15,35.16,487700.0,21.5903,21.6147,21.5168,21.5229,487700.0
2007-07-09 10:40:00,35.16,35.19,35.11,35.16,486800.0,21.5229,21.5413,21.4923,21.5229,486800.0
2007-07-09 10:50:00,35.15,35.17,35.1,35.11,378700.0,21.5168,21.529,21.4862,21.4923,378700.0
2007-07-09 11:00:00,35.1,35.16,35.1,35.13,268700.0,21.4862,21.5229,21.4862,21.5046,268700.0
2007-07-09 11:10:00,35.12,35.13,35.09,35.12,258500.0,21.4984,21.5046,21.4801,21.4984,258500.0
2007-07-09 11:20:00,35.13,35.2,35.09,35.19,216000.0,21.5046,21.5474,21.4801,21.5413,216000.0
2007-07-09 11:30:00,35.19,35.19,35.11,35.11,366100.0,21.5413,21.5413,21.4923,21.4923,366100.0
2007-07-09 11:40:00,35.1,35.14,35.1,35.1,168100.0,21.4862,21.5107,21.4862,21.4862,168100.0
2007-07-09 11:50:00,35.1,35.19,35.09,35.13,282400.0,21.4862,21.5413,21.4801,21.5046,282400.0
2007-07-09 12:00:00,35.14,35.14,35.1,35.1,158300.0,21.5107,21.5107,21.4862,21.4862,158300.0
2007-07-09 12:10:00,35.11,35.12,35.08,35.11,131900.0,21.4923,21.4984,21.474,21.4923,131900.0
2007-07-09 12:20:00,35.1,35.13,35.1,35.13,138300.0,21.4862,21.5046,21.4862,21.5046,138300.0
2007-07-09 12:30:00,35.13,35.19,35.13,35.15,201900.0,21.5046,21.5413,21.5046,21.5168,201900.0
2007-07-09 12:40:00,35.16,35.18,35.13,35.17,112100.0,21.5229,21.5352,21.5046,21.529,112100.0
2007-07-09 12:50:00,35.17,35.25,35.16,35.23,316000.0,21.529,21.578,21.5229,21.5658,316000.0
2007-07-09 13:00:00,35.24,35.24,35.12,35.12,200800.0,21.5719,21.5719,21.4984,21.4984,200800.0
2007-07-09 13:10:00,35.13,35.17,35.12,35.15,161100.0,21.5046,21.529,21.4984,21.5168,161100.0
2007-07-09 13:20:00,35.14,35.16,35.13,35.16,111300.0,21.5107,21.5229,21.5046,21.5229,111300.0
2007-07-09 13:30:00,35.17,35.17,35.1,35.14,140200.0,21.529,21.529,21.4862,21.5107,140200.0
2007-07-09 13:40:00,35.13,35.16,35.12,35.14,102200.0,21.5046,21.5229,21.4984,21.5107,102200.0
2007-07-09 13:50:00,35.14,35.16,35.13,35.14,133600.0,21.5107,21.5229,21.5046,21.5107,133600.0
2007-07-09 14:00:00,35.14,35.15,35.11,35.12,105500.0,21.5107,21.5168,21.4923,21.4984,105500.0
2007-07-09 14:10:00,35.11,35.15,35.09,35.11,287500.0,21.4923,21.5168,21.4801,21.4923,287500.0
2007-07-09 14:20:00,35.11,35.12,35.08,35.1,171500.0,21.4923,21.4984,21.474,21.4862,171500.0
2007-07-09 14:30:00,35.1,35.12,35.09,35.1,267400.0,21.4862,21.4984,21.4801,21.4862,267400.0
2007-07-09 14:40:00,35.1,35.13,35.09,35.11,210200.0,21.4862,21.5046,21.4801,21.4923,210200.0
2007-07-09 14:50:00,35.12,35.15,35.09,35.12,178200.0,21.4984,21.5168,21.4801,21.4984,178200.0
2007-07-09 15:00:00,35.12,35.15,35.11,35.14,180100.0,21.4984,21.5168,21.4923,21.5107,180100.0
2007-07-09 15:10:00,35.14,35.17,35.11,35.17,271700.0,21.5107,21.529,21.4923,21.529,271700.0
2007-07-09 15:20:00,35.17,35.17,35.11,35.13,232500.0,21.529,21.529,21.4923,21.5046,232500.0
2007-07-09 15:30:00,35.13,35.14,35.09,35.13,218400.0,21.5046,21.5107,21.4801,21.5046,218400.0
2007-07-09 15:40:00,35.13,35.15,35.1,35.11,395100.0,21.5046,21.5168,21.4862,21.4923,395100.0
2007-07-09 15:50:00,35.1,35.12,35.08,35.08,492700.0,21.4862,21.4984,21.474,21.474,492700.0
2007-07-10 09:30:00,35.0,35.0,34.81,34.83,662500.0,21.425,21.425,21.3087,21.3209,662500.0
2007-07-10 09:40:00,34.83,34.83,34.73,34.75,828300.0,21.3209,21.3209,21.2597,21.2719,828300.0
2007-07-10 09:50:00,34.75,34.76,34.71,34.71,637100.0,21.2719,21.2781,21.2475,21.2475,637100.0
2007-07-10 10:00:00,34.71,34.71,34.64,34.66,481800.0,21.2475,21.2475,21.2046,21.2169,481800.0
2007-07-10 10:10:00,34.66,34.67,34.64,34.64,687400.0,21.2169,21.223,21.2046,21.2046,687400.0
2007-07-10 10:20:00,34.64,34.66,34.6,34.63,426200.0,21.2046,21.2169,21.1801,21.1985,426200.0
2007-07-10 10:30:00,34.64,34.64,34.6,34.61,353600.0,21.2046,21.2046,21.1801,21.1862,353600.0
2007-07-10 10:40:00,34.6,34.61,34.52,34.53,631600.0,21.1801,21.1862,21.1312,21.1373,631600.0
2007-07-10 10:50:00,34.53,34.57,34.52,34.57,567900.0,21.1373,21.1618,21.1312,21.1618,567900.0
2007-07-10 11:00:00,34.57,34.64,34.56,34.61,417400.0,21.1618,21.2046,21.1556,21.1862,417400.0
2007-07-10 11:10:00,34.62,34.74,34.62,34.72,512700.0,21.1924,21.2658,21.1924,21.2536,512700.0
2007-07-10 11:20:00,34.72,34.75,34.65,34.68,395500.0,21.2536,21.2719,21.2107,21.2291,395500.0
2007-07-10 11:30:00,34.68,34.7,34.66,34.67,386900.0,21.2291,21.2413,21.2169,21.223,386900.0
2007-07-10 11:40:00,34.67,34.68,34.64,34.65,235900.0,21.223,21.2291,21.2046,21.2107,235900.0
2007-07-10 11:50:00,34.64,34.67,34.63,34.66,328200.0,21.2046,21.223,21.1985,21.2169,328200.0
2007-07-10 12:00:00,34.66,34.71,34.66,34.66,216900.0,21.2169,21.2475,21.2169,21.2169,216900.0
2007-07-10 12:10:00,34.66,34.67,34.62,34.63,353200.0,21.2169,21.223,21.1924,21.1985,353200.0
2007-07-10 12:20:00,34.63,34.67,34.62,34.63,282100.0,21.1985,21.223,21.1924,21.1985,282100.0
2007-07-10 12:30:00,34.63,34.66,34.61,34.64,235400.0,21.1985,21.2169,21.1862,21.2046,235400.0
2007-07-10 12:40:00,34.64,34.65,34.6,34.61,345400.0,21.2046,21.2107,21.1801,21.1862,345400.0
2007-07-10 12:50:00,34.62,34.64,34.6,34.62,313600.0,21.1924,21.2046,21.1801,21.1924,313600.0
2007-07-10 13:00:00,34.62,34.64,34.6,34.6,459600.0,21.1924,21.2046,21.1801,21.1801,459600.0
2007-07-10 13:10:00,34.61,34.64,34.6,34.61,312800.0,21.1862,21.2046,21.1801,21.1862,312800.0
2007-07-10 13:20:00,34.61,34.61,34.52,34.52,535300.0,21.1862,21.1862,21.1312,21.1312,535300.0
2007-07-10 13:30:00,34.53,34.58,34.51,34.57,337900.0,21.1373,21.1679,21.125,21.1618,337900.0
2007-07-10 13:40:00,34.56,34.59,34.42,34.46,475600.0,21.1556,21.174,21.0699,21.0944,475600.0
2007-07-10 13:50:00,34.47,34.47,34.39,34.4,321100.0,21.1005,21.1005,21.0516,21.0577,321100.0
2007-07-10 14:00:00,34.41,34.44,34.33,34.4,656600.0,21.0638,21.0822,21.0148,21.0577,656600.0
2007-07-10 14:10:00,34.39,34.43,34.35,34.4,480400.0,21.0516,21.0761,21.0271,21.0577,480400.0
2007-07-10 14:20:00,34.41,34.43,34.37,34.38,249300.0,21.0638,21.0761,21.0393,21.0455,249300.0
2007-07-10 14:30:00,34.38,34.48,34.36,34.44,482900.0,21.0455,21.1067,21.0332,21.0822,482900.0
2007-07-10 14:40:00,34.44,34.51,34.42,34.44,519800.0,21.0822,21.125,21.0699,21.0822,519800.0
2007-07-10 14:50:00,34.44,34.54,34.44,34.51,409800.0,21.0822,21.1434,21.0822,21.125,409800.0
2007-07-10 15:00:00,34.5,34.56,34.46,34.48,457400.0,21.1189,21.1556,21.0944,21.1067,457400.0
2007-07-10 15:10:00,34.47,34.5,34.44,34.5,370900.0,21.1005,21.1189,21.0822,21.1189,370900.0
2007-07-10 15:20:00,34.5,34.56,34.47,34.52,494700.0,21.1189,21.1556,21.1005,21.1312,494700.0
2007-07-10 15:30:00,34.51,34.52,34.46,34.49,633000.0,21.125,21.1312,21.0944,21.1128,633000.0
2007-07-10 15:40:00,34.49,34.49,34.42,34.42,874300.0,21.1128,21.1128,21.0699,21.0699,874300.0
2007-07-10 15:50:00,34.42,34.51,34.42,34.45,1178000.0,21.0699,21.125,21.0699,21.0883,1178000.0
2007-07-11 09:30:00,34.4,34.54,34.34,34.52,500800.0,21.0577,21.1434,21.021,21.1312,500800.0
2007-07-11 09:40:00,34.52,34.68,34.51,34.67,598500.0,21.1312,21.2291,21.125,21.223,598500.0
2007-07-11 09:50:00,34.67,34.69,34.55,34.64,688800.0,21.223,21.2352,21.1495,21.2046,688800.0
2007-07-11 10:00:00,34.63,34.69,34.53,34.56,475400.0,21.1985,21.2352,21.1373,21.1556,475400.0
2007-07-11 10:10:00,34.56,34.63,34.55,34.58,1528800.0,21.1556,21.1985,21.1495,21.1679,1528800.0
2007-07-11 10:20:00,34.58,34.75,34.57,34.75,579400.0,21.1679,21.2719,21.1618,21.2719,579400.0
2007-07-11 10:30:00,34.76,34.78,34.62,34.65,405800.0,21.2781,21.2903,21.1924,21.2107,405800.0
2007-07-11 10:40:00,34.65,34.69,34.65,34.66,348000.0,21.2107,21.2352,21.2107,21.2169,348000.0
2007-07-11 10:50:00,34.66,34.73,34.66,34.71,210500.0,21.2169,21.2597,21.2169,21.2475,210500.0
2007-07-11 11:00:00,34.71,34.87,34.71,34.86,518100.0,21.2475,21.3454,21.2475,21.3393,518100.0
2007-07-11 11:10:00,34.86,34.93,34.81,34.93,456900.0,21.3393,21.3821,21.3087,21.3821,456900.0
2007-07-11 11:20:00,34.92,35.0,34.91,34.94,640400.0,21.376,21.425,21.3699,21.3883,640400.0
2007-07-11 11:30:00,34.94,34.97,34.85,34.9,278100.0,21.3883,21.4066,21.3332,21.3638,278100.0
2007-07-11 11:40:00,34.9,34.9,34.81,34.82,154400.0,21.3638,21.3638,21.3087,21.3148,154400.0
2007-07-11 11:50:00,34.82,34.84,34.77,34.84,262900.0,21.3148,21.327,21.2842,21.327,262900.0
2007-07-11 12:00:00,34.84,34.88,34.78,34.78,246300.0,21.327,21.3515,21.2903,21.2903,246300.0
2007-07-11 12:10:00,34.77,34.83,34.69,34.72,319100.0,21.2842,21.3209,21.2352,21.2536,319100.0
2007-07-11 12:20:00,34.71,34.76,34.69,34.72,228300.0,21.2475,21.2781,21.2352,21.2536,228300.0
2007-07-11 12:30:00,34.72,34.83,34.72,34.83,143800.0,21.2536,21.3209,21.2536,21.3209,143800.0
2007-07-11 12:40:00,34.83,34.83,34.73,34.73,188800.0,21.3209,21.3209,21.2597,21.2597,188800.0
2007-07-11 12:50:00,34.74,34.75,34.69,34.71,189600.0,21.2658,21.2719,21.2352,21.2475,189600.0
2007-07-11 13:00:00,34.71,34.77,34.7,34.77,102800.0,21.2475,21.2842,21.2413,21.2842,102800.0
2007-07-11 13:10:00,34.77,34.8,34.7,34.78,300200.0,21.2842,21.3026,21.2413,21.2903,300200.0
2007-07-11 13:20:00,34.77,34.8,34.75,34.78,189600.0,21.2842,21.3026,21.2719,21.2903,189600.0
2007-07-11 13:30:00,34.77,34.84,34.75,34.83,199400.0,21.2842,21.327,21.2719,21.3209,199400.0
2007-07-11 13:40:00,34.83,34.86,34.76,34.83,206500.0,21.3209,21.3393,21.2781,21.3209,206500.0
2007-07-11 13:50:00,34.82,34.84,34.65,34.65,282000.0,21.3148,21.327,21.2107,21.2107,282000.0
2007-07-11 14:00:00,34.65,34.74,34.65,34.68,425000.0,21.2107,21.2658,21.2107,21.2291,425000.0
2007-07-11 14:10:00,34.68,34.79,34.68,34.78,368300.0,21.2291,21.2964,21.2291,21.2903,368300.0
2007-07-11 14:20:00,34.78,34.79,34.72,34.77,221000.0,21.2903,21.2964,21.2536,21.2842,221000.0
2007-07-11 14:30:00,34.76,34.78,34.7,34.71,300500.0,21.2781,21.2903,21.2413,21.2475,300500.0
2007-07-11 14:40:00,34.71,34.74,34.64,34.64,318100.0,21.2475,21.2658,21.2046,21.2046,318100.0
2007-07-11 14:50:00,34.65,34.7,34.63,34.69,458700.0,21.2107,21.2413,21.1985,21.2352,458700.0
2007-07-11 15:00:00,34.69,34.74,34.67,34.72,296900.0,21.2352,21.2658,21.223,21.2536,296900.0
2007-07-11 15:10:00,34.72,34.73,34.68,34.72,359400.0,21.2536,21.2597,21.2291,21.2536,359400.0
2007-07-11 15:20:00,34.73,34.89,34.71,34.87,488700.0,21.2597,21.3576,21.2475,21.3454,488700.0
2007-07-11 15:30:00,34.88,34.91,34.83,34.84,470900.0,21.3515,21.3699,21.3209,21.327,470900.0
2007-07-11 15:40:00,34.85,34.85,34.81,34.84,542100.0,21.3332,21.3332,21.3087,21.327,542100.0
2007-07-11 15:50:00,34.84,34.97,34.83,34.95,1036700.0,21.327,21.4066,21.3209,21.3944,1036700.0
2007-07-12 09:30:00,35.15,35.23,35.0,35.14,510300.0,21.5168,21.5658,21.425,21.5107,510300.0
2007-07-12 09:40:00,35.15,35.29,35.14,35.28,421400.0,21.5168,21.6025,21.5107,21.5964,421400.0
2007-07-12 09:50:00,35.28,35.39,35.26,35.32,496600.0,21.5964,21.6637,21.5841,21.6209,496600.0
2007-07-12 10:00:00,35.32,35.4,35.31,35.37,296000.0,21.6209,21.6698,21.6147,21.6515,296000.0
2007-07-12 10:10:00,35.37,35.39,35.32,35.34,274700.0,21.6515,21.6637,21.6209,21.6331,274700.0
2007-07-12 10:20:00,35.34,35.38,35.31,35.33,247700.0,21.6331,21.6576,21.6147,21.627,247700.0
2007-07-12 10:30:00,35.33,35.44,35.33,35.42,423900.0,21.627,21.6943,21.627,21.6821,423900.0
2007-07-12 10:40:00,35.42,35.42,35.39,35.39,189100.0,21.6821,21.6821,21.6637,21.6637,189100.0
2007-07-12 10:50:00,35.39,35.48,35.39,35.42,344400.0,21.6637,21.7188,21.6637,21.6821,344400.0
2007-07-12 11:00:00,35.42,35.42,35.34,35.36,175600.0,21.6821,21.6821,21.6331,21.6454,175600.0
2007-07-12 11:10:00,35.35,35.38,35.32,35.36,220600.0,21.6392,21.6576,21.6209,21.6454,220600.0
2007-07-12 11:20:00,35.36,35.39,35.32,35.35,190400.0,21.6454,21.6637,21.6209,21.6392,190400.0
2007-07-12 11:30:00,35.35,35.38,34.92,35.36,853000.0,21.6392,21.6576,21.376,21.6454,853000.0
2007-07-12 11:40:00,35.36,35.41,35.34,35.34,322200.0,21.6454,21.676,21.6331,21.6331,322200.0
2007-07-12 11:50:00,35.35,35.43,35.34,35.35,370400.0,21.6392,21.6882,21.6331,21.6392,370400.0
2007-07-12 12:00:00,35.35,35.4,35.34,35.38,551100.0,21.6392,21.6698,21.6331,21.6576,551100.0
2007-07-12 12:10:00,35.38,35.4,35.34,35.35,383300.0,21.6576,21.6698,21.6331,21.6392,383300.0
2007-07-12 12:20:00,35.35,35.4,35.32,35.35,289300.0,21.6392,21.6698,21.6209,21.6392,289300.0
2007-07-12 12:30:00,35.35,35.36,35.33,35.34,78500.0,21.6392,21.6454,21.627,21.6331,78500.0
2007-07-12 12:40:00,35.33,35.35,35.33,35.34,94700.0,21.627,21.6392,21.627,21.6331,94700.0
2007-07-12 12:50:00,35.34,35.35,35.33,35.34,233600.0,21.6331,21.6392,21.627,21.6331,233600.0
2007-07-12 13:00:00,35.34,35.35,35.33,35.34,248000.0,21.6331,21.6392,21.627,21.6331,248000.0
2007-07-12 13:10:00,35.34,35.36,35.33,35.35,293800.0,21.6331,21.6454,21.627,21.6392,293800.0
2007-07-12 13:20:00,35.36,35.36,35.33,35.34,105700.0,21.6454,21.6454,21.627,21.6331,105700.0
2007-07-12 13:30:00,35.34,35.36,35.34,35.35,191400.0,21.6331,21.6454,21.6331,21.6392,191400.0
2007-07-12 13:40:00,35.34,35.39,35.34,35.34,240800.0,21.6331,21.6637,21.6331,21.6331,240800.0
2007-07-12 13:50:00,35.35,35.35,35.34,35.35,77500.0,21.6392,21.6392,21.6331,21.6392,77500.0
2007-07-12 14:00:00,35.34,35.35,35.31,35.32,207500.0,21.6331,21.6392,21.6147,21.6209,207500.0
2007-07-12 14:10:00,35.32,35.33,35.25,35.27,222700.0,21.6209,21.627,21.578,21.5903,222700.0
2007-07-12 14:20:00,35.27,35.28,35.21,35.22,336000.0,21.5903,21.5964,21.5535,21.5597,336000.0
2007-07-12 14:30:00,35.22,35.27,35.21,35.25,281800.0,21.5597,21.5903,21.5535,21.578,281800.0
2007-07-12 14:40:00,35.26,35.26,35.24,35.24,212100.0,21.5841,21.5841,21.5719,21.5719,212100.0
2007-07-12 14:50:00,35.24,35.26,35.23,35.25,388700.0,21.5719,21.5841,21.5658,21.578,388700.0
2007-07-12 15:00:00,35.25,35.25,35.21,35.24,311100.0,21.578,21.578,21.5535,21.5719,311100.0
2007-07-12 15:10:00,35.25,35.3,35.23,35.28,443800.0,21.578,21.6086,21.5658,21.5964,443800.0
2007-07-12 15:20:00,35.28,35.35,35.28,35.33,384700.0,21.5964,21.6392,21.5964,21.627,384700.0
2007-07-12 15:30:00,35.33,35.46,35.33,35.41,990300.0,21.627,21.7066,21.627,21.676,990300.0
2007-07-12 15:40:00,35.42,35.46,35.35,35.39,1093200.0,21.6821,21.7066,21.6392,21.6637,1093200.0
2007-07-12 15:50:00,35.38,35.45,35.32,35.45,1588600.0,21.6576,21.7004,21.6209,21.7004,1588600.0
2007-07-13 09:30:00,35.34,35.41,35.29,35.38,355900.0,21.6331,21.676,21.6025,21.6576,355900.0
2007-07-13 09:40:00,35.38,35.44,35.36,35.4,324600.0,21.6576,21.6943,21.6454,21.6698,324600.0
2007-07-13 09:50:00,35.4,35.41,35.34,35.38,386400.0,21.6698,21.676,21.6331,21.6576,386400.0
2007-07-13 10:00:00,35.38,35.48,35.38,35.45,497800.0,21.6576,21.7188,21.6576,21.7004,497800.0
2007-07-13 10:10:00,35.46,35.49,35.43,35.47,341700.0,21.7066,21.7249,21.6882,21.7127,341700.0
2007-07-13 10:20:00,35.47,35.49,35.44,35.47,186000.0,21.7127,21.7249,21.6943,21.7127,186000.0
2007-07-13 10:30:00,35.46,35.5,35.46,35.49,192600.0,21.7066,21.7311,21.7066,21.7249,192600.0
2007-07-13 10:40:00,35.49,35.58,35.48,35.58,408000.0,21.7249,21.78,21.7188,21.78,408000.0
2007-07-13 10:50:00,35.58,35.59,35.5,35.56,289500.0,21.78,21.7861,21.7311,21.7678,289500.0
2007-07-13 11:00:00,35.56,35.57,35.53,35.55,182700.0,21.7678,21.7739,21.7494,21.7617,182700.0
2007-07-13 11:10:00,35.55,35.55,35.5,35.51,97400.0,21.7617,21.7617,21.7311,21.7372,97400.0
2007-07-13 11:20:00,35.52,35.53,35.48,35.52,136400.0,21.7433,21.7494,21.7188,21.7433,136400.0
2007-07-13 11:30:00,35.52,35.53,35.49,35.49,170300.0,21.7433,21.7494,21.7249,21.7249,170300.0
2007-07-13 11:40:00,35.49,35.52,35.42,35.47,289000.0,21.7249,21.7433,21.6821,21.7127,289000.0
2007-07-13 11:50:00,35.47,35.52,35.45,35.46,180900.0,21.7127,21.7433,21.7004,21.7066,180900.0
2007-07-13 12:00:00,35.46,35.49,35.44,35.45,406900.0,21.7066,21.7249,21.6943,21.7004,406900.0
2007-07-13 12:10:00,35.46,35.49,35.45,35.46,90500.0,21.7066,21.7249,21.7004,21.7066,90500.0
2007-07-13 12:20:00,35.47,35.47,35.46,35.46,37900.0,21.7127,21.7127,21.7066,21.7066,37900.0
2007-07-13 12:30:00,35.46,35.49,35.46,35.47,72400.0,21.7066,21.7249,21.7066,21.7127,72400.0
2007-07-13 12:40:00,35.48,35.52,35.47,35.49,119400.0,21.7188,21.7433,21.7127,21.7249,119400.0
2007-07-13 12:50:00,35.5,35.53,35.47,35.51,180200.0,21.7311,21.7494,21.7127,21.7372,180200.0
2007-07-13 13:00:00,35.52,35.53,35.5,35.52,67500.0,21.7433,21.7494,21.7311,21.7433,67500.0
2007-07-13 13:10:00,35.51,35.52,35.5,35.51,53100.0,21.7372,21.7433,21.7311,21.7372,53100.0
2007-07-13 13:20:00,35.5,35.54,35.5,35.52,96700.0,21.7311,21.7555,21.7311,21.7433,96700.0
2007-07-13 13:30:00,35.53,35.59,35.52,35.57,83600.0,21.7494,21.7861,21.7433,21.7739,83600.0
2007-07-13 13:40:00,35.57,35.57,35.54,35.56,86400.0,21.7739,21.7739,21.7555,21.7678,86400.0
2007-07-13 13:50:00,35.55,35.56,35.51,35.53,71900.0,21.7617,21.7678,21.7372,21.7494,71900.0
2007-07-13 14:00:00,35.54,35.59,35.53,35.58,70300.0,21.7555,21.7861,21.7494,21.78,70300.0
2007-07-13 14:10:00,35.59,35.6,35.55,35.55,120700.0,21.7861,21.7923,21.7617,21.7617,120700.0
2007-07-13 14:20:00,35.56,35.57,35.5,35.54,206200.0,21.7678,21.7739,21.7311,21.7555,206200.0
2007-07-13 14:30:00,35.53,35.57,35.5,35.54,146300.0,21.7494,21.7739,21.7311,21.7555,146300.0
2007-07-13 14:40:00,35.54,35.61,35.53,35.58,205200.0,21.7555,21.7984,21.7494,21.78,205200.0
2007-07-13 14:50:00,35.57,35.59,35.56,35.58,234000.0,21.7739,21.7861,21.7678,21.78,234000.0
2007-07-13 15:00:00,35.59,35.6,35.56,35.56,246600.0,21.7861,21.7923,21.7678,21.7678,246600.0
2007-07-13 15:10:00,35.56,35.56,35.51,35.54,371100.0,21.7678,21.7678,21.7372,21.7555,371100.0
2007-07-13 15:20:00,35.54,35.59,35.53,35.59,256700.0,21.7555,21.7861,21.7494,21.7861,256700.0
2007-07-13 15:30:00,35.59,35.61,35.54,35.57,381300.0,21.7861,21.7984,21.7555,21.7739,381300.0
2007-07-13 15:40:00,35.57,35.61,35.55,35.58,616800.0,21.7739,21.7984,21.7617,21.78,616800.0
2007-07-13 15:50:00,35.58,35.58,35.5,35.51,835100.0,21.78,21.78,21.7311,21.7372,835100.0
2007-07-16 09:30:00,35.65,35.74,35.5,35.55,318900.0,21.8229,21.878,21.7311,21.7617,318900.0
2007-07-16 09:40:00,35.55,35.73,35.55,35.64,298000.0,21.7617,21.8718,21.7617,21.8168,298000.0
2007-07-16 09:50:00,35.64,35.71,35.57,35.68,163700.0,21.8168,21.8596,21.7739,21.8412,163700.0
2007-07-16 10:00:00,35.68,35.74,35.64,35.74,238000.0,21.8412,21.878,21.8168,21.878,238000.0
2007-07-16 10:10:00,35.74,35.8,35.71,35.79,242400.0,21.878,21.9147,21.8596,21.9086,242400.0
2007-07-16 10:20:00,35.79,35.8,35.77,35.79,151400.0,21.9086,21.9147,21.8963,21.9086,151400.0
2007-07-16 10:30:00,35.79,35.89,35.78,35.86,371900.0,21.9086,21.9698,21.9025,21.9514,371900.0
2007-07-16 10:40:00,35.86,35.89,35.81,35.82,283300.0,21.9514,21.9698,21.9208,21.9269,283300.0
2007-07-16 10:50:00,35.81,35.87,35.81,35.87,166000.0,21.9208,21.9575,21.9208,21.9575,166000.0
2007-07-16 11:00:00,35.86,35.92,35.84,35.88,249300.0,21.9514,21.9882,21.9392,21.9637,249300.0
2007-07-16 11:10:00,35.88,35.91,35.85,35.91,336300.0,21.9637,21.982,21.9453,21.982,336300.0
2007-07-16 11:20:00,35.91,35.97,35.67,35.96,331000.0,21.982,22.0188,21.8351,22.0126,331000.0
2007-07-16 11:30:00,35.96,35.99,35.9,35.99,315400.0,22.0126,22.031,21.9759,22.031,315400.0
2007-07-16 11:40:00,35.99,36.01,35.95,36.0,362800.0,22.031,22.0432,22.0065,22.0371,362800.0
2007-07-16 11:50:00,36.0,36.0,35.88,35.89,193400.0,22.0371,22.0371,21.9637,21.9698,193400.0
2007-07-16 12:00:00,35.89,35.94,35.88,35.89,124100.0,21.9698,22.0004,21.9637,21.9698,124100.0
2007-07-16 12:10:00,35.89,35.89,35.81,35.82,126000.0,21.9698,21.9698,21.9208,21.9269,126000.0
2007-07-16 12:20:00,35.82,35.84,35.75,35.8,155600.0,21.9269,21.9392,21.8841,21.9147,155600.0
2007-07-16 12:30:00,35.79,35.79,35.73,35.75,118600.0,21.9086,21.9086,21.8718,21.8841,118600.0
2007-07-16 12:40:00,35.75,35.79,35.72,35.74,137000.0,21.8841,21.9086,21.8657,21.878,137000.0
2007-07-16 12:50:00,35.73,35.81,35.73,35.8,86900.0,21.8718,21.9208,21.8718,21.9147,86900.0
2007-07-16 13:00:00,35.79,35.82,35.74,35.75,101700.0,21.9086,21.9269,21.878,21.8841,101700.0
2007-07-16 13:10:00,35.76,35.76,35.74,35.75,112300.0,21.8902,21.8902,21.878,21.8841,112300.0
2007-07-16 13:20:00,35.75,36.0,35.75,35.82,237100.0,21.8841,22.0371,21.8841,21.9269,237100.0
2007-07-16 13:30:00,35.82,35.84,35.73,35.73,264700.0,21.9269,21.9392,21.8718,21.8718,264700.0
2007-07-16 13:40:00,35.73,35.74,35.65,35.66,156600.0,21.8718,21.878,21.8229,21.829,156600.0
2007-07-16 13:50:00,35.65,35.67,35.56,35.58,208200.0,21.8229,21.8351,21.7678,21.78,208200.0
2007-07-16 14:00:00,35.58,35.64,35.57,35.64,135500.0,21.78,21.8168,21.7739,21.8168,135500.0
2007-07-16 14:10:00,35.64,35.64,35.56,35.57,94000.0,21.8168,21.8168,21.7678,21.7739,94000.0
2007-07-16 14:20:00,35.56,35.65,35.54,35.63,138800.0,21.7678,21.8229,21.7555,21.8106,138800.0
2007-07-16 14:30:00,35.63,35.64,35.57,35.6,128300.0,21.8106,21.8168,21.7739,21.7923,128300.0
2007-07-16 14:40:00,35.6,35.69,35.57,35.62,214500.0,21.7923,21.8474,21.7739,21.8045,214500.0
2007-07-16 14:50:00,35.62,35.64,35.58,35.63,129400.0,21.8045,21.8168,21.78,21.8106,129400.0
2007-07-16 15:00:00,35.62,35.64,35.58,35.63,221000.0,21.8045,21.8168,21.78,21.8106,221000.0
2007-07-16 15:10:00,35.63,35.64,35.56,35.6,355500.0,21.8106,21.8168,21.7678,21.7923,355500.0
2007-07-16 15:20:00,35.6,35.62,35.53,35.57,514500.0,21.7923,21.8045,21.7494,21.7739,514500.0
2007-07-16 15:30:00,35.57,35.58,35.52,35.55,312000.0,21.7739,21.78,21.7433,21.7617,312000.0
2007-07-16 15:40:00,35.55,35.56,35.51,35.53,378400.0,21.7617,21.7678,21.7372,21.7494,378400.0
2007-07-16 15:50:00,35.54,35.55,35.45,35.5,695900.0,21.7555,21.7617,21.7004,21.7311,695900.0
2007-07-17 09:30:00,35.8,35.98,35.4,35.75,931500.0,21.9147,22.0249,21.6698,21.8841,931500.0
2007-07-17 09:40:00,35.75,35.98,35.74,35.79,830500.0,21.8841,22.0249,21.878,21.9086,830500.0
2007-07-17 09:50:00,35.78,35.81,35.7,35.73,279300.0,21.9025,21.9208,21.8535,21.8718,279300.0
2007-07-17 10:00:00,35.73,35.81,35.69,35.81,246400.0,21.8718,21.9208,21.8474,21.9208,246400.0
2007-07-17 10:10:00,35.81,35.83,35.77,35.81,324900.0,21.9208,21.9331,21.8963,21.9208,324900.0
2007-07-17 10:20:00,35.81,35.88,35.72,35.84,524000.0,21.9208,21.9637,21.8657,21.9392,524000.0
2007-07-17 10:30:00,35.85,35.86,35.71,35.81,309500.0,21.9453,21.9514,21.8596,21.9208,309500.0
2007-07-17 10:40:00,35.8,35.83,35.76,35.78,236900.0,21.9147,21.9331,21.8902,21.9025,236900.0
2007-07-17 10:50:00,35.79,35.82,35.75,35.81,211200.0,21.9086,21.9269,21.8841,21.9208,211200.0
2007-07-17 11:00:00,35.8,35.82,35.74,35.81,226400.0,21.9147,21.9269,21.878,21.9208,226400.0
2007-07-17 11:10:00,35.81,35.83,35.7,35.72,298300.0,21.9208,21.9331,21.8535,21.8657,298300.0
2007-07-17 11:20:00,35.71,35.78,35.64,35.77,226400.0,21.8596,21.9025,21.8168,21.8963,226400.0
2007-07-17 11:30:00,35.77,35.78,35.71,35.71,160000.0,21.8963,21.9025,21.8596,21.8596,160000.0
2007-07-17 11:40:00,35.71,35.76,35.66,35.72,325900.0,21.8596,21.8902,21.829,21.8657,325900.0
2007-07-17 11:50:00,35.72,35.74,35.68,35.71,222100.0,21.8657,21.878,21.8412,21.8596,222100.0
2007-07-17 12:00:00,35.71,35.76,35.69,35.73,164400.0,21.8596,21.8902,21.8474,21.8718,164400.0
2007-07-17 12:10:00,35.73,35.73,35.66,35.71,199800.0,21.8718,21.8718,21.829,21.8596,199800.0
2007-07-17 12:20:00,35.7,35.73,35.68,35.72,192800.0,21.8535,21.8718,21.8412,21.8657,192800.0
2007-07-17 12:30:00,35.72,35.74,35.68,35.7,272800.0,21.8657,21.878,21.8412,21.8535,272800.0
2007-07-17 12:40:00,35.71,35.74,35.65,35.68,234700.0,21.8596,21.878,21.8229,21.8412,234700.0
2007-07-17 12:50:00,35.67,35.69,35.59,35.68,270100.0,21.8351,21.8474,21.7861,21.8412,270100.0
2007-07-17 13:00:00,35.67,35.75,35.65,35.74,163300.0,21.8351,21.8841,21.8229,21.878,163300.0
2007-07-17 13:10:00,35.73,35.83,35.73,35.83,189700.0,21.8718,21.9331,21.8718,21.9331,189700.0
2007-07-17 13:20:00,35.83,35.85,35.69,35.69,130800.0,21.9331,21.9453,21.8474,21.8474,130800.0
2007-07-17 13:30:00,35.7,35.79,35.69,35.74,109700.0,21.8535,21.9086,21.8474,21.878,109700.0
2007-07-17 13:40:00,35.75,35.87,35.74,35.82,332300.0,21.8841,21.9575,21.878,21.9269,332300.0
2007-07-17 13:50:00,35.82,35.83,35.71,35.74,250600.0,21.9269,21.9331,21.8596,21.878,250600.0
2007-07-17 14:00:00,35.74,35.77,35.72,35.74,147100.0,21.878,21.8963,21.8657,21.878,147100.0
2007-07-17 14:10:00,35.73,35.83,35.73,35.82,209500.0,21.8718,21.9331,21.8718,21.9269,209500.0
2007-07-17 14:20:00,35.82,35.86,35.76,35.84,297700.0,21.9269,21.9514,21.8902,21.9392,297700.0
2007-07-17 14:30:00,35.84,35.92,35.82,35.9,353300.0,21.9392,21.9882,21.9269,21.9759,353300.0
2007-07-17 14:40:00,35.91,35.91,35.84,35.85,520100.0,21.982,21.982,21.9392,21.9453,520100.0
2007-07-17 14:50:00,35.86,35.91,35.84,35.89,221400.0,21.9514,21.982,21.9392,21.9698,221400.0
2007-07-17 15:00:00,35.9,35.9,35.84,35.87,215700.0,21.9759,21.9759,21.9392,21.9575,215700.0
2007-07-17 15:10:00,35.87,35.91,35.87,35.9,317500.0,21.9575,21.982,21.9575,21.9759,317500.0
2007-07-17 15:20:00,35.9,35.9,35.79,35.81,368600.0,21.9759,21.9759,21.9086,21.9208,368600.0
2007-07-17 15:30:00,35.82,35.82,35.76,35.8,317100.0,21.9269,21.9269,21.8902,21.9147,317100.0
2007-07-17 15:40:00,35.8,35.8,35.68,35.69,471200.0,21.9147,21.9147,21.8412,21.8474,471200.0
2007-07-17 15:50:00,35.69,35.7,35.58,35.59,774800.0,21.8474,21.8535,21.78,21.7861,774800.0
2007-07-18 09:30:00,35.45,35.45,35.24,35.27,510000.0,21.7004,21.7004,21.5719,21.5903,510000.0
2007-07-18 09:40:00,35.27,35.49,35.24,35.27,673300.0,21.5903,21.7249,21.5719,21.5903,673300.0
2007-07-18 09:50:00,35.27,35.28,35.06,35.12,666300.0,21.5903,21.5964,21.4617,21.4984,666300.0
2007-07-18 10:00:00,35.11,35.27,35.1,35.14,695400.0,21.4923,21.5903,21.4862,21.5107,695400.0
2007-07-18 10:10:00,35.14,35.15,34.99,35.07,547700.0,21.5107,21.5168,21.4189,21.4678,547700.0
2007-07-18 10:20:00,35.07,35.25,35.05,35.24,528900.0,21.4678,21.578,21.4556,21.5719,528900.0
2007-07-18 10:30:00,35.23,35.23,35.11,35.12,414200.0,21.5658,21.5658,21.4923,21.4984,414200.0
2007-07-18 10:40:00,35.12,35.25,35.05,35.05,603200.0,21.4984,21.578,21.4556,21.4556,603200.0
2007-07-18 10:50:00,35.05,35.13,35.03,35.13,669000.0,21.4556,21.5046,21.4433,21.5046,669000.0
2007-07-18 11:00:00,35.13,35.2,35.04,35.19,339400.0,21.5046,21.5474,21.4495,21.5413,339400.0
2007-07-18 11:10:00,35.19,35.3,35.15,35.22,635800.0,21.5413,21.6086,21.5168,21.5597,635800.0
2007-07-18 11:20:00,35.21,35.24,35.09,35.23,385000.0,21.5535,21.5719,21.4801,21.5658,385000.0
2007-07-18 11:30:00,35.22,35.23,35.09,35.16,758100.0,21.5597,21.5658,21.4801,21.5229,758100.0
2007-07-18 11:40:00,35.16,35.26,35.14,35.24,354500.0,21.5229,21.5841,21.5107,21.5719,354500.0
2007-07-18 11:50:00,35.24,35.26,35.18,35.23,309700.0,21.5719,21.5841,21.5352,21.5658,309700.0
2007-07-18 12:00:00,35.22,35.29,35.18,35.27,349700.0,21.5597,21.6025,21.5352,21.5903,349700.0
2007-07-18 12:10:00,35.27,35.4,35.18,35.19,543400.0,21.5903,21.6698,21.5352,21.5413,543400.0
2007-07-18 12:20:00,35.2,35.28,35.19,35.24,583100.0,21.5474,21.5964,21.5413,21.5719,583100.0
2007-07-18 12:30:00,35.24,35.27,35.19,35.2,304000.0,21.5719,21.5903,21.5413,21.5474,304000.0
2007-07-18 12:40:00,35.2,35.26,35.15,35.24,242200.0,21.5474,21.5841,21.5168,21.5719,242200.0
2007-07-18 12:50:00,35.24,35.26,35.17,35.22,295400.0,21.5719,21.5841,21.529,21.5597,295400.0
2007-07-18 13:00:00,35.22,35.22,35.15,35.18,237700.0,21.5597,21.5597,21.5168,21.5352,237700.0
2007-07-18 13:10:00,35.18,35.18,35.1,35.12,301800.0,21.5352,21.5352,21.4862,21.4984,301800.0
2007-07-18 13:20:00,35.12,35.2,35.09,35.13,314200.0,21.4984,21.5474,21.4801,21.5046,314200.0
2007-07-18 13:30:00,35.12,35.24,35.12,35.22,261200.0,21.4984,21.5719,21.4984,21.5597,261200.0
2007-07-18 13:40:00,35.22,35.27,35.18,35.22,393200.0,21.5597,21.5903,21.5352,21.5597,393200.0
2007-07-18 13:50:00,35.22,35.25,35.14,35.18,292500.0,21.5597,21.578,21.5107,21.5352,292500.0
2007-07-18 14:00:00,35.17,35.2,35.14,35.16,216300.0,21.529,21.5474,21.5107,21.5229,216300.0
2007-07-18 14:10:00,35.16,35.19,35.08,35.13,357600.0,21.5229,21.5413,21.474,21.5046,357600.0
2007-07-18 14:20:00,35.12,35.18,35.1,35.15,400300.0,21.4984,21.5352,21.4862,21.5168,400300.0
2007-07-18 14:30:00,35.15,35.24,35.14,35.19,229700.0,21.5168,21.5719,21.5107,21.5413,229700.0
2007-07-18 14:40:00,35.19,35.22,35.14,35.17,317900.0,21.5413,21.5597,21.5107,21.529,317900.0
2007-07-18 14:50:00,35.17,35.22,35.14,35.17,307400.0,21.529,21.5597,21.5107,21.529,307400.0
2007-07-18 15:00:00,35.18,35.18,35.1,35.16,331200.0,21.5352,21.5352,21.4862,21.5229,331200.0
2007-07-18 15:10:00,35.16,35.2,35.11,35.19,207500.0,21.5229,21.5474,21.4923,21.5413,207500.0
2007-07-18 15:20:00,35.19,35.25,35.12,35.2,352700.0,21.5413,21.578,21.4984,21.5474,352700.0
2007-07-18 15:30:00,35.19,35.27,35.19,35.23,627400.0,21.5413,21.5903,21.5413,21.5658,627400.0
2007-07-18 15:40:00,35.23,35.29,35.23,35.28,965400.0,21.5658,21.6025,21.5658,21.5964,965400.0
2007-07-18 15:50:00,35.29,35.44,35.28,35.36,1400300.0,21.6025,21.6943,21.5964,21.6454,1400300.0
2007-07-19 09:30:00,35.54,35.7,35.5,35.58,483600.0,21.7555,21.8535,21.7311,21.78,483600.0
2007-07-19 09:40:00,35.58,35.74,35.58,35.72,492400.0,21.78,21.878,21.78,21.8657,492400.0
2007-07-19 09:50:00,35.73,35.75,35.64,35.68,308800.0,21.8718,21.8841,21.8168,21.8412,308800.0
2007-07-19 10:00:00,35.68,35.69,35.58,35.61,405500.0,21.8412,21.8474,21.78,21.7984,405500.0
2007-07-19 10:10:00,35.62,35.65,35.54,35.55,529700.0,21.8045,21.8229,21.7555,21.7617,529700.0
2007-07-19 10:20:00,35.55,35.56,35.49,35.52,620900.0,21.7617,21.7678,21.7249,21.7433,620900.0
2007-07-19 10:30:00,35.52,35.55,35.38,35.39,398100.0,21.7433,21.7617,21.6576,21.6637,398100.0
2007-07-19 10:40:00,35.38,35.42,35.18,35.23,446700.0,21.6576,21.6821,21.5352,21.5658,446700.0
2007-07-19 10:50:00,35.22,35.26,35.2,35.21,363400.0,21.5597,21.5841,21.5474,21.5535,363400.0
2007-07-19 11:00:00,35.21,35.28,35.21,35.25,380000.0,21.5535,21.5964,21.5535,21.578,380000.0
2007-07-19 11:10:00,35.25,35.43,35.17,35.4,419600.0,21.578,21.6882,21.529,21.6698,419600.0
2007-07-19 11:20:00,35.4,35.5,35.4,35.43,487900.0,21.6698,21.7311,21.6698,21.6882,487900.0
2007-07-19 11:30:00,35.43,35.45,35.4,35.4,206300.0,21.6882,21.7004,21.6698,21.6698,206300.0
2007-07-19 11:40:00,35.4,35.43,35.32,35.34,386500.0,21.6698,21.6882,21.6209,21.6331,386500.0
2007-07-19 11:50:00,35.34,35.38,35.3,35.32,208600.0,21.6331,21.6576,21.6086,21.6209,208600.0
2007-07-19 12:00:00,35.32,35.34,35.23,35.34,257300.0,21.6209,21.6331,21.5658,21.6331,257300.0
2007-07-19 12:10:00,35.33,35.45,35.31,35.43,298200.0,21.627,21.7004,21.6147,21.6882,298200.0
2007-07-19 12:20:00,35.43,35.43,35.36,35.37,211200.0,21.6882,21.6882,21.6454,21.6515,211200.0
2007-07-19 12:30:00,35.37,35.39,35.3,35.38,213400.0,21.6515,21.6637,21.6086,21.6576,213400.0
2007-07-19 12:40:00,35.38,35.39,35.32,35.33,116300.0,21.6576,21.6637,21.6209,21.627,116300.0
2007-07-19 12:50:00,35.32,35.35,35.31,35.32,248700.0,21.6209,21.6392,21.6147,21.6209,248700.0
2007-07-19 13:00:00,35.32,35.32,35.25,35.27,184800.0,21.6209,21.6209,21.578,21.5903,184800.0
2007-07-19 13:10:00,35.28,35.34,35.27,35.3,237000.0,21.5964,21.6331,21.5903,21.6086,237000.0
2007-07-19 13:20:00,35.3,35.34,35.3,35.33,133500.0,21.6086,21.6331,21.6086,21.627,133500.0
2007-07-19 13:30:00,35.33,35.37,35.31,35.35,125500.0,21.627,21.6515,21.6147,21.6392,125500.0
2007-07-19 13:40:00,35.35,35.38,35.34,35.36,148200.0,21.6392,21.6576,21.6331,21.6454,148200.0
2007-07-19 13:50:00,35.37,35.47,35.36,35.43,286700.0,21.6515,21.7127,21.6454,21.6882,286700.0
2007-07-19 14:00:00,35.43,35.44,35.37,35.41,295000.0,21.6882,21.6943,21.6515,21.676,295000.0
2007-07-19 14:10:00,35.4,35.41,35.3,35.37,563400.0,21.6698,21.676,21.6086,21.6515,563400.0
2007-07-19 14:20:00,35.36,35.38,35.32,35.33,376500.0,21.6454,21.6576,21.6209,21.627,376500.0
2007-07-19 14:30:00,35.33,35.36,35.31,35.33,153900.0,21.627,21.6454,21.6147,21.627,153900.0
2007-07-19 14:40:00,35.33,35.45,35.31,35.44,379600.0,21.627,21.7004,21.6147,21.6943,379600.0
2007-07-19 14:50:00,35.43,35.43,35.37,35.4,372700.0,21.6882,21.6882,21.6515,21.6698,372700.0
2007-07-19 15:00:00,35.4,35.47,35.39,35.45,359700.0,21.6698,21.7127,21.6637,21.7004,359700.0
2007-07-19 15:10:00,35.46,35.47,35.4,35.41,271200.0,21.7066,21.7127,21.6698,21.676,271200.0
2007-07-19 15:20:00,35.42,35.48,35.39,35.46,340100.0,21.6821,21.7188,21.6637,21.7066,340100.0
2007-07-19 15:30:00,35.46,35.47,35.42,35.46,627800.0,21.7066,21.7127,21.6821,21.7066,627800.0
2007-07-19 15:40:00,35.46,35.52,35.45,35.49,729900.0,21.7066,21.7433,21.7004,21.7249,729900.0
2007-07-19 15:50:00,35.49,35.55,35.48,35.54,897600.0,21.7249,21.7617,21.7188,21.7555,897600.0
2007-07-20 09:30:00,35.65,35.66,35.18,35.54,3338700.0,21.8229,21.829,21.5352,21.7555,3338700.0
2007-07-20 09:40:00,35.55,35.64,35.27,35.31,424100.0,21.7617,21.8168,21.5903,21.6147,424100.0
2007-07-20 09:50:00,35.31,35.37,35.11,35.12,507100.0,21.6147,21.6515,21.4923,21.4984,507100.0
2007-07-20 10:00:00,35.12,35.17,35.1,35.13,348400.0,21.4984,21.529,21.4862,21.5046,348400.0
2007-07-20 10:10:00,35.13,35.23,35.12,35.15,321600.0,21.5046,21.5658,21.4984,21.5168,321600.0
2007-07-20 10:20:00,35.15,35.19,35.11,35.15,270000.0,21.5168,21.5413,21.4923,21.5168,270000.0
2007-07-20 10:30:00,35.16,35.16,35.01,35.03,342300.0,21.5229,21.5229,21.4311,21.4433,342300.0
2007-07-20 10:40:00,35.03,35.04,34.96,34.97,524300.0,21.4433,21.4495,21.4005,21.4066,524300.0
2007-07-20 10:50:00,34.97,35.07,34.95,35.01,365700.0,21.4066,21.4678,21.3944,21.4311,365700.0
2007-07-20 11:00:00,35.01,35.06,34.97,35.06,262400.0,21.4311,21.4617,21.4066,21.4617,262400.0
2007-07-20 11:10:00,35.06,35.08,35.0,35.05,183700.0,21.4617,21.474,21.425,21.4556,183700.0
2007-07-20 11:20:00,35.05,35.05,34.87,34.91,533300.0,21.4556,21.4556,21.3454,21.3699,533300.0
2007-07-20 11:30:00,34.91,34.93,34.86,34.86,342600.0,21.3699,21.3821,21.3393,21.3393,342600.0
2007-07-20 11:40:00,34.86,34.89,34.82,34.87,364700.0,21.3393,21.3576,21.3148,21.3454,364700.0
2007-07-20 11:50:00,34.87,34.88,34.75,34.76,483100.0,21.3454,21.3515,21.2719,21.2781,483100.0
2007-07-20 12:00:00,34.77,34.81,34.66,34.77,653500.0,21.2842,21.3087,21.2169,21.2842,653500.0
2007-07-20 12:10:00,34.78,34.87,34.75,34.77,461800.0,21.2903,21.3454,21.2719,21.2842,461800.0
2007-07-20 12:20:00,34.77,34.91,34.76,34.91,309400.0,21.2842,21.3699,21.2781,21.3699,309400.0
2007-07-20 12:30:00,34.91,34.92,34.83,34.87,307600.0,21.3699,21.376,21.3209,21.3454,307600.0
2007-07-20 12:40:00,34.87,34.92,34.8,34.81,431200.0,21.3454,21.376,21.3026,21.3087,431200.0
2007-07-20 12:50:00,34.81,34.85,34.65,34.66,615200.0,21.3087,21.3332,21.2107,21.2169,615200.0
2007-07-20 13:00:00,34.67,34.73,34.66,34.68,349600.0,21.223,21.2597,21.2169,21.2291,349600.0
2007-07-20 13:10:00,34.68,34.93,34.67,34.87,587400.0,21.2291,21.3821,21.223,21.3454,587400.0
2007-07-20 13:20:00,34.86,34.87,34.76,34.79,211500.0,21.3393,21.3454,21.2781,21.2964,211500.0
2007-07-20 13:30:00,34.78,34.83,34.71,34.81,279200.0,21.2903,21.3209,21.2475,21.3087,279200.0
2007-07-20 13:40:00,34.82,34.83,34.75,34.83,428200.0,21.3148,21.3209,21.2719,21.3209,428200.0
2007-07-20 13:50:00,34.82,34.88,34.79,34.86,406600.0,21.3148,21.3515,21.2964,21.3393,406600.0
2007-07-20 14:00:00,34.86,35.07,34.81,35.04,441500.0,21.3393,21.4678,21.3087,21.4495,441500.0
2007-07-20 14:10:00,35.04,35.1,34.97,35.0,325400.0,21.4495,21.4862,21.4066,21.425,325400.0
2007-07-20 14:20:00,35.0,35.06,34.91,34.92,253600.0,21.425,21.4617,21.3699,21.376,253600.0
2007-07-20 14:30:00,34.92,35.0,34.85,34.91,500000.0,21.376,21.425,21.3332,21.3699,500000.0
2007-07-20 14:40:00,34.91,34.97,34.89,34.95,163900.0,21.3699,21.4066,21.3576,21.3944,163900.0
2007-07-20 14:50:00,34.94,35.01,34.88,34.98,210400.0,21.3883,21.4311,21.3515,21.4127,210400.0
2007-07-20 15:00:00,34.98,35.05,34.89,34.93,204400.0,21.4127,21.4556,21.3576,21.3821,204400.0
2007-07-20 15:10:00,34.93,34.93,34.82,34.89,415000.0,21.3821,21.3821,21.3148,21.3576,415000.0
2007-07-20 15:20:00,34.89,34.96,34.87,34.89,438800.0,21.3576,21.4005,21.3454,21.3576,438800.0
2007-07-20 15:30:00,34.89,34.9,34.73,34.78,803200.0,21.3576,21.3638,21.2597,21.2903,803200.0
2007-07-20 15:40:00,34.77,34.8,34.7,34.7,1232700.0,21.2842,21.3026,21.2413,21.2413,1232700.0
2007-07-20 15:50:00,34.7,34.77,34.7,34.72,1687200.0,21.2413,21.2842,21.2413,21.2536,1687200.0
2007-07-23 09:30:00,34.95,35.08,34.72,35.08,524900.0,21.3944,21.474,21.2536,21.474,524900.0
2007-07-23 09:40:00,35.08,35.15,35.07,35.08,588100.0,21.474,21.5168,21.4678,21.474,588100.0
2007-07-23 09:50:00,35.08,35.08,35.01,35.04,440300.0,21.474,21.474,21.4311,21.4495,440300.0
2007-07-23 10:00:00,35.04,35.09,34.95,34.95,818500.0,21.4495,21.4801,21.3944,21.3944,818500.0
2007-07-23 10:10:00,34.95,35.06,34.92,34.98,513300.0,21.3944,21.4617,21.376,21.4127,513300.0
2007-07-23 10:20:00,34.97,35.01,34.95,34.97,362100.0,21.4066,21.4311,21.3944,21.4066,362100.0
2007-07-23 10:30:00,34.96,34.97,34.91,34.97,247100.0,21.4005,21.4066,21.3699,21.4066,247100.0
2007-07-23 10:40:00,34.97,35.07,34.92,34.92,267100.0,21.4066,21.4678,21.376,21.376,267100.0
2007-07-23 10:50:00,34.91,34.94,34.9,34.93,293800.0,21.3699,21.3883,21.3638,21.3821,293800.0
2007-07-23 11:00:00,34.93,34.95,34.87,34.93,330400.0,21.3821,21.3944,21.3454,21.3821,330400.0
2007-07-23 11:10:00,34.92,34.92,34.84,34.84,203500.0,21.376,21.376,21.327,21.327,203500.0
2007-07-23 11:20:00,34.84,34.87,34.82,34.86,149500.0,21.327,21.3454,21.3148,21.3393,149500.0
2007-07-23 11:30:00,34.87,34.99,34.84,34.84,1323100.0,21.3454,21.4189,21.327,21.327,1323100.0
2007-07-23 11:40:00,34.83,34.88,34.82,34.82,156000.0,21.3209,21.3515,21.3148,21.3148,156000.0
2007-07-23 11:50:00,34.81,34.84,34.8,34.8,175400.0,21.3087,21.327,21.3026,21.3026,175400.0
2007-07-23 12:00:00,34.81,34.82,34.77,34.77,192300.0,21.3087,21.3148,21.2842,21.2842,192300.0
2007-07-23 12:10:00,34.78,34.85,34.77,34.81,251400.0,21.2903,21.3332,21.2842,21.3087,251400.0
2007-07-23 12:20:00,34.82,34.82,34.77,34.77,124200.0,21.3148,21.3148,21.2842,21.2842,124200.0
2007-07-23 12:30:00,34.78,34.85,34.77,34.84,163900.0,21.2903,21.3332,21.2842,21.327,163900.0
2007-07-23 12:40:00,34.85,34.87,34.81,34.84,137700.0,21.3332,21.3454,21.3087,21.327,137700.0
2007-07-23 12:50:00,34.84,34.89,34.83,34.84,147500.0,21.327,21.3576,21.3209,21.327,147500.0
2007-07-23 13:00:00,34.84,34.86,34.82,34.85,148100.0,21.327,21.3393,21.3148,21.3332,148100.0
2007-07-23 13:10:00,34.84,34.87,34.84,34.86,150000.0,21.327,21.3454,21.327,21.3393,150000.0
2007-07-23 13:20:00,34.85,34.87,34.83,34.84,157200.0,21.3332,21.3454,21.3209,21.327,157200.0
2007-07-23 13:30:00,34.84,34.88,34.83,34.88,126900.0,21.327,21.3515,21.3209,21.3515,126900.0
2007-07-23 13:40:00,34.87,34.9,34.87,34.89,88800.0,21.3454,21.3638,21.3454,21.3576,88800.0
2007-07-23 13:50:00,34.88,34.89,34.86,34.88,141400.0,21.3515,21.3576,21.3393,21.3515,141400.0
2007-07-23 14:00:00,34.87,34.88,34.82,34.83,261100.0,21.3454,21.3515,21.3148,21.3209,261100.0
2007-07-23 14:10:00,34.83,34.85,34.78,34.84,278400.0,21.3209,21.3332,21.2903,21.327,278400.0
2007-07-23 14:20:00,34.84,34.85,34.76,34.76,421400.0,21.327,21.3332,21.2781,21.2781,421400.0
2007-07-23 14:30:00,34.77,34.83,34.76,34.8,532000.0,21.2842,21.3209,21.2781,21.3026,532000.0
2007-07-23 14:40:00,34.8,34.85,34.77,34.83,234900.0,21.3026,21.3332,21.2842,21.3209,234900.0
2007-07-23 14:50:00,34.82,34.84,34.75,34.76,199500.0,21.3148,21.327,21.2719,21.2781,199500.0
2007-07-23 15:00:00,34.77,34.78,34.74,34.76,265100.0,21.2842,21.2903,21.2658,21.2781,265100.0
2007-07-23 15:10:00,34.76,34.8,34.76,34.77,222700.0,21.2781,21.3026,21.2781,21.2842,222700.0
2007-07-23 15:20:00,34.77,34.85,34.77,34.81,280200.0,21.2842,21.3332,21.2842,21.3087,280200.0
2007-07-23 15:30:00,34.81,34.83,34.77,34.8,266500.0,21.3087,21.3209,21.2842,21.3026,266500.0
2007-07-23 15:40:00,34.8,34.86,34.79,34.81,474100.0,21.3026,21.3393,21.2964,21.3087,474100.0
2007-07-23 15:50:00,34.81,34.87,34.78,34.78,861700.0,21.3087,21.3454,21.2903,21.2903,861700.0
2007-07-24 09:30:00,34.45,34.47,34.04,34.18,972800.0,21.0883,21.1005,20.8373,20.923,972800.0
2007-07-24 09:40:00,34.15,34.24,34.15,34.17,989000.0,20.9047,20.9598,20.9047,20.9169,989000.0
2007-07-24 09:50:00,34.18,34.48,34.17,34.47,1011200.0,20.923,21.1067,20.9169,21.1005,1011200.0
2007-07-24 10:00:00,34.47,34.55,34.46,34.48,946900.0,21.1005,21.1495,21.0944,21.1067,946900.0
2007-07-24 10:10:00,34.48,34.52,34.31,34.42,742600.0,21.1067,21.1312,21.0026,21.0699,742600.0
2007-07-24 10:20:00,34.42,34.46,34.4,34.44,764300.0,21.0699,21.0944,21.0577,21.0822,764300.0
2007-07-24 10:30:00,34.44,34.5,34.37,34.48,444400.0,21.0822,21.1189,21.0393,21.1067,444400.0
2007-07-24 10:40:00,34.49,34.54,34.44,34.51,514200.0,21.1128,21.1434,21.0822,21.125,514200.0
2007-07-24 10:50:00,34.51,34.69,34.5,34.63,382000.0,21.125,21.2352,21.1189,21.1985,382000.0
2007-07-24 11:00:00,34.64,34.67,34.59,34.59,299200.0,21.2046,21.223,21.174,21.174,299200.0
2007-07-24 11:10:00,34.6,34.61,34.55,34.55,304300.0,21.1801,21.1862,21.1495,21.1495,304300.0
2007-07-24 11:20:00,34.55,34.56,34.47,34.47,323900.0,21.1495,21.1556,21.1005,21.1005,323900.0
2007-07-24 11:30:00,34.47,34.52,34.43,34.51,282900.0,21.1005,21.1312,21.0761,21.125,282900.0
2007-07-24 11:40:00,34.51,34.54,34.37,34.37,375100.0,21.125,21.1434,21.0393,21.0393,375100.0
2007-07-24 11:50:00,34.37,34.43,34.37,34.38,239200.0,21.0393,21.0761,21.0393,21.0455,239200.0
2007-07-24 12:00:00,34.39,34.42,34.37,34.38,390200.0,21.0516,21.0699,21.0393,21.0455,390200.0
2007-07-24 12:10:00,34.39,34.4,34.37,34.38,350900.0,21.0516,21.0577,21.0393,21.0455,350900.0
2007-07-24 12:20:00,34.38,34.4,34.34,34.34,672000.0,21.0455,21.0577,21.021,21.021,672000.0
2007-07-24 12:30:00,34.33,34.44,34.33,34.34,524100.0,21.0148,21.0822,21.0148,21.021,524100.0
2007-07-24 12:40:00,34.34,34.42,34.34,34.37,207100.0,21.021,21.0699,21.021,21.0393,207100.0
2007-07-24 12:50:00,34.36,34.45,34.36,34.43,248600.0,21.0332,21.0883,21.0332,21.0761,248600.0
2007-07-24 13:00:00,34.42,34.5,34.33,34.4,237800.0,21.0699,21.1189,21.0148,21.0577,237800.0
2007-07-24 13:10:00,34.39,34.4,34.29,34.34,437600.0,21.0516,21.0577,20.9904,21.021,437600.0
2007-07-24 13:20:00,34.34,34.38,34.29,34.29,247300.0,21.021,21.0455,20.9904,20.9904,247300.0
2007-07-24 13:30:00,34.29,34.58,34.26,34.3,472200.0,20.9904,21.1679,20.972,20.9965,472200.0
2007-07-24 13:40:00,34.3,34.31,34.22,34.25,306300.0,20.9965,21.0026,20.9475,20.9659,306300.0
2007-07-24 13:50:00,34.25,34.28,34.2,34.26,477400.0,20.9659,20.9842,20.9353,20.972,477400.0
2007-07-24 14:00:00,34.26,34.27,34.18,34.2,339800.0,20.972,20.9781,20.923,20.9353,339800.0
2007-07-24 14:10:00,34.21,34.22,34.2,34.21,466000.0,20.9414,20.9475,20.9353,20.9414,466000.0
2007-07-24 14:20:00,34.22,34.27,34.2,34.25,422500.0,20.9475,20.9781,20.9353,20.9659,422500.0
2007-07-24 14:30:00,34.25,34.26,34.2,34.2,302600.0,20.9659,20.972,20.9353,20.9353,302600.0
2007-07-24 14:40:00,34.2,34.34,34.2,34.32,429400.0,20.9353,21.021,20.9353,21.0087,429400.0
2007-07-24 14:50:00,34.31,34.32,34.12,34.14,635800.0,21.0026,21.0087,20.8863,20.8985,635800.0
2007-07-24 15:00:00,34.14,34.19,34.12,34.17,1011000.0,20.8985,20.9291,20.8863,20.9169,1011000.0
2007-07-24 15:10:00,34.17,34.24,34.16,34.21,538300.0,20.9169,20.9598,20.9108,20.9414,538300.0
2007-07-24 15:20:00,34.2,34.21,34.05,34.1,731000.0,20.9353,20.9414,20.8434,20.8741,731000.0
2007-07-24 15:30:00,34.09,34.1,33.99,33.99,649100.0,20.8679,20.8741,20.8067,20.8067,649100.0
2007-07-24 15:40:00,33.99,34.0,33.83,33.92,1083500.0,20.8067,20.8128,20.7088,20.7639,1083500.0
2007-07-24 15:50:00,33.92,33.99,33.86,33.95,1469100.0,20.7639,20.8067,20.7271,20.7822,1469100.0
2007-07-25 09:30:00,34.01,34.53,34.01,34.49,806900.0,20.819,21.1373,20.819,21.1128,806900.0
2007-07-25 09:40:00,34.49,34.86,34.48,34.81,721500.0,21.1128,21.3393,21.1067,21.3087,721500.0
2007-07-25 09:50:00,34.82,34.86,34.79,34.83,624200.0,21.3148,21.3393,21.2964,21.3209,624200.0
2007-07-25 10:00:00,34.82,34.87,34.75,34.76,447000.0,21.3148,21.3454,21.2719,21.2781,447000.0
2007-07-25 10:10:00,34.76,34.77,34.59,34.68,689500.0,21.2781,21.2842,21.174,21.2291,689500.0
2007-07-25 10:20:00,34.69,34.69,34.52,34.62,794400.0,21.2352,21.2352,21.1312,21.1924,794400.0
2007-07-25 10:30:00,34.62,34.65,34.47,34.48,656600.0,21.1924,21.2107,21.1005,21.1067,656600.0
2007-07-25 10:40:00,34.48,34.49,34.29,34.3,927100.0,21.1067,21.1128,20.9904,20.9965,927100.0
2007-07-25 10:50:00,34.31,34.47,34.29,34.38,797900.0,21.0026,21.1005,20.9904,21.0455,797900.0
2007-07-25 11:00:00,34.38,34.54,34.33,34.45,450500.0,21.0455,21.1434,21.0148,21.0883,450500.0
2007-07-25 11:10:00,34.46,34.51,34.2,34.25,436000.0,21.0944,21.125,20.9353,20.9659,436000.0
2007-07-25 11:20:00,34.24,34.38,34.2,34.3,617800.0,20.9598,21.0455,20.9353,20.9965,617800.0
2007-07-25 11:30:00,34.31,34.39,34.2,34.29,733700.0,21.0026,21.0516,20.9353,20.9904,733700.0
2007-07-25 11:40:00,34.29,34.45,34.24,34.43,320400.0,20.9904,21.0883,20.9598,21.0761,320400.0
2007-07-25 11:50:00,34.42,34.44,34.2,34.21,528900.0,21.0699,21.0822,20.9353,20.9414,528900.0
2007-07-25 12:00:00,34.2,34.23,34.19,34.21,457600.0,20.9353,20.9536,20.9291,20.9414,457600.0
2007-07-25 12:10:00,34.21,34.25,34.15,34.2,280400.0,20.9414,20.9659,20.9047,20.9353,280400.0
2007-07-25 12:20:00,34.2,34.25,34.19,34.23,277300.0,20.9353,20.9659,20.9291,20.9536,277300.0
2007-07-25 12:30:00,34.22,34.26,34.22,34.25,162200.0,20.9475,20.972,20.9475,20.9659,162200.0
2007-07-25 12:40:00,34.25,34.27,34.23,34.26,357400.0,20.9659,20.9781,20.9536,20.972,357400.0
2007-07-25 12:50:00,34.26,34.28,34.2,34.26,1015300.0,20.972,20.9842,20.9353,20.972,1015300.0
2007-07-25 13:00:00,34.26,34.29,34.24,34.25,275000.0,20.972,20.9904,20.9598,20.9659,275000.0
2007-07-25 13:10:00,34.25,34.27,34.19,34.23,1393000.0,20.9659,20.9781,20.9291,20.9536,1393000.0
2007-07-25 13:20:00,34.24,34.24,34.18,34.19,369300.0,20.9598,20.9598,20.923,20.9291,369300.0
2007-07-25 13:30:00,34.19,34.24,34.19,34.19,718400.0,20.9291,20.9598,20.9291,20.9291,718400.0
2007-07-25 13:40:00,34.19,34.31,34.19,34.23,516200.0,20.9291,21.0026,20.9291,20.9536,516200.0
2007-07-25 13:50:00,34.23,34.25,34.19,34.19,238000.0,20.9536,20.9659,20.9291,20.9291,238000.0
2007-07-25 14:00:00,34.19,34.29,34.19,34.26,503700.0,20.9291,20.9904,20.9291,20.972,503700.0
2007-07-25 14:10:00,34.26,34.36,34.22,34.3,278500.0,20.972,21.0332,20.9475,20.9965,278500.0
2007-07-25 14:20:00,34.3,34.39,34.29,34.33,282500.0,20.9965,21.0516,20.9904,21.0148,282500.0
2007-07-25 14:30:00,34.33,34.33,34.2,34.25,298900.0,21.0148,21.0148,20.9353,20.9659,298900.0
2007-07-25 14:40:00,34.25,34.43,34.24,34.42,330000.0,20.9659,21.0761,20.9598,21.0699,330000.0
2007-07-25 14:50:00,34.42,34.42,34.31,34.4,200900.0,21.0699,21.0699,21.0026,21.0577,200900.0
2007-07-25 15:00:00,34.4,34.62,34.39,34.59,513400.0,21.0577,21.1924,21.0516,21.174,513400.0
2007-07-25 15:10:00,34.59,34.76,34.56,34.61,402900.0,21.174,21.2781,21.1556,21.1862,402900.0
2007-07-25 15:20:00,34.62,34.71,34.59,34.63,436400.0,21.1924,21.2475,21.174,21.1985,436400.0
2007-07-25 15:30:00,34.63,34.63,34.43,34.47,563300.0,21.1985,21.1985,21.0761,21.1005,563300.0
2007-07-25 15:40:00,34.46,34.54,34.46,34.53,563100.0,21.0944,21.1434,21.0944,21.1373,563100.0
2007-07-25 15:50:00,34.53,34.64,34.52,34.55,1082100.0,21.1373,21.2046,21.1312,21.1495,1082100.0
2007-07-26 09:30:00,33.85,34.27,33.83,34.21,1521400.0,20.721,20.9781,20.7088,20.9414,1521400.0
2007-07-26 09:40:00,34.2,34.29,34.14,34.17,1122400.0,20.9353,20.9904,20.8985,20.9169,1122400.0
2007-07-26 09:50:00,34.17,34.37,34.15,34.27,1159200.0,20.9169,21.0393,20.9047,20.9781,1159200.0
2007-07-26 10:00:00,34.27,34.32,34.16,34.32,603600.0,20.9781,21.0087,20.9108,21.0087,603600.0
2007-07-26 10:10:00,34.32,34.35,34.1,34.1,552300.0,21.0087,21.0271,20.8741,20.8741,552300.0
2007-07-26 10:20:00,34.1,34.14,34.04,34.07,618000.0,20.8741,20.8985,20.8373,20.8557,618000.0
2007-07-26 10:30:00,34.07,34.15,34.03,34.04,880800.0,20.8557,20.9047,20.8312,20.8373,880800.0
2007-07-26 10:40:00,34.04,34.06,33.98,34.03,696100.0,20.8373,20.8496,20.8006,20.8312,696100.0
2007-07-26 10:50:00,34.02,34.13,34.02,34.1,293800.0,20.8251,20.8924,20.8251,20.8741,293800.0
2007-07-26 11:00:00,34.1,34.11,33.9,33.95,807300.0,20.8741,20.8802,20.7516,20.7822,807300.0
2007-07-26 11:10:00,33.96,34.02,33.79,33.96,739600.0,20.7884,20.8251,20.6843,20.7884,739600.0
2007-07-26 11:20:00,33.96,34.0,33.88,33.88,363800.0,20.7884,20.8128,20.7394,20.7394,363800.0
2007-07-26 11:30:00,33.89,33.98,33.8,33.91,822600.0,20.7455,20.8006,20.6904,20.7577,822600.0
2007-07-26 11:40:00,33.91,33.97,33.85,33.86,397500.0,20.7577,20.7945,20.721,20.7271,397500.0
2007-07-26 11:50:00,33.86,34.04,33.85,34.04,440200.0,20.7271,20.8373,20.721,20.8373,440200.0
2007-07-26 12:00:00,34.03,34.07,33.95,33.99,332000.0,20.8312,20.8557,20.7822,20.8067,332000.0
2007-07-26 12:10:00,33.99,34.09,33.94,34.08,447000.0,20.8067,20.8679,20.7761,20.8618,447000.0
2007-07-26 12:20:00,34.07,34.09,33.96,33.98,662800.0,20.8557,20.8679,20.7884,20.8006,662800.0
2007-07-26 12:30:00,33.98,34.01,33.86,33.87,606900.0,20.8006,20.819,20.7271,20.7333,606900.0
2007-07-26 12:40:00,33.87,33.88,33.72,33.77,906300.0,20.7333,20.7394,20.6414,20.672,906300.0
2007-07-26 12:50:00,33.77,33.9,33.69,33.88,636100.0,20.672,20.7516,20.6231,20.7394,636100.0
2007-07-26 13:00:00,33.88,33.89,33.73,33.76,295200.0,20.7394,20.7455,20.6476,20.6659,295200.0
2007-07-26 13:10:00,33.76,33.97,33.74,33.88,537800.0,20.6659,20.7945,20.6537,20.7394,537800.0
2007-07-26 13:20:00,33.89,33.89,33.71,33.73,393700.0,20.7455,20.7455,20.6353,20.6476,393700.0
2007-07-26 13:30:00,33.74,33.79,33.64,33.64,702700.0,20.6537,20.6843,20.5925,20.5925,702700.0
2007-07-26 13:40:00,33.64,33.84,33.59,33.75,604500.0,20.5925,20.7149,20.5619,20.6598,604500.0
2007-07-26 13:50:00,33.75,33.82,33.64,33.73,479500.0,20.6598,20.7027,20.5925,20.6476,479500.0
2007-07-26 14:00:00,33.74,33.94,33.73,33.83,779200.0,20.6537,20.7761,20.6476,20.7088,779200.0
2007-07-26 14:10:00,33.82,33.83,33.61,33.64,490000.0,20.7027,20.7088,20.5741,20.5925,490000.0
2007-07-26 14:20:00,33.65,33.69,33.46,33.52,808300.0,20.5986,20.6231,20.4823,20.519,808300.0
2007-07-26 14:30:00,33.52,33.74,33.51,33.7,724300.0,20.519,20.6537,20.5129,20.6292,724300.0
2007-07-26 14:40:00,33.7,33.71,33.46,33.46,564700.0,20.6292,20.6353,20.4823,20.4823,564700.0
2007-07-26 14:50:00,33.46,33.78,33.41,33.59,691600.0,20.4823,20.6782,20.4517,20.5619,691600.0
2007-07-26 15:00:00,33.58,33.75,33.52,33.62,613100.0,20.5557,20.6598,20.519,20.5802,613100.0
2007-07-26 15:10:00,33.61,33.85,33.56,33.85,510700.0,20.5741,20.721,20.5435,20.721,510700.0
2007-07-26 15:20:00,33.84,33.97,33.78,33.78,728500.0,20.7149,20.7945,20.6782,20.6782,728500.0
2007-07-26 15:30:00,33.79,33.79,33.52,33.58,703600.0,20.6843,20.6843,20.519,20.5557,703600.0
2007-07-26 15:40:00,33.58,33.85,33.5,33.84,1104600.0,20.5557,20.721,20.5068,20.7149,1104600.0
2007-07-26 15:50:00,33.84,33.88,33.66,33.8,1131900.0,20.7149,20.7394,20.6047,20.6904,1131900.0
2007-07-27 09:30:00,33.69,33.79,33.4,33.64,616400.0,20.6231,20.6843,20.4456,20.5925,616400.0
2007-07-27 09:40:00,33.64,33.79,33.5,33.67,1062200.0,20.5925,20.6843,20.5068,20.6108,1062200.0
2007-07-27 09:50:00,33.66,33.94,33.61,33.92,752000.0,20.6047,20.7761,20.5741,20.7639,752000.0
2007-07-27 10:00:00,33.92,34.05,33.81,34.03,921600.0,20.7639,20.8434,20.6965,20.8312,921600.0
2007-07-27 10:10:00,34.04,34.33,34.03,34.31,891400.0,20.8373,21.0148,20.8312,21.0026,891400.0
2007-07-27 10:20:00,34.31,34.36,34.2,34.3,1229400.0,21.0026,21.0332,20.9353,20.9965,1229400.0
2007-07-27 10:30:00,34.3,34.32,34.1,34.13,469000.0,20.9965,21.0087,20.8741,20.8924,469000.0
2007-07-27 10:40:00,34.14,34.23,33.98,34.04,503900.0,20.8985,20.9536,20.8006,20.8373,503900.0
2007-07-27 10:50:00,34.05,34.05,33.78,33.9,1816800.0,20.8434,20.8434,20.6782,20.7516,1816800.0
2007-07-27 11:00:00,33.9,34.1,33.87,34.1,491500.0,20.7516,20.8741,20.7333,20.8741,491500.0
2007-07-27 11:10:00,34.1,34.14,34.05,34.14,398700.0,20.8741,20.8985,20.8434,20.8985,398700.0
2007-07-27 11:20:00,34.14,34.21,34.1,34.15,570000.0,20.8985,20.9414,20.8741,20.9047,570000.0
2007-07-27 11:30:00,34.15,34.2,34.05,34.05,715500.0,20.9047,20.9353,20.8434,20.8434,715500.0
2007-07-27 11:40:00,34.05,34.16,34.05,34.05,680200.0,20.8434,20.9108,20.8434,20.8434,680200.0
2007-07-27 11:50:00,34.05,34.09,33.9,33.96,629900.0,20.8434,20.8679,20.7516,20.7884,629900.0
2007-07-27 12:00:00,33.97,34.04,33.91,33.98,448900.0,20.7945,20.8373,20.7577,20.8006,448900.0
2007-07-27 12:10:00,33.98,34.05,33.9,34.04,486700.0,20.8006,20.8434,20.7516,20.8373,486700.0
2007-07-27 12:20:00,34.04,34.06,33.91,33.95,317300.0,20.8373,20.8496,20.7577,20.7822,317300.0
2007-07-27 12:30:00,33.94,33.96,33.87,33.9,426100.0,20.7761,20.7884,20.7333,20.7516,426100.0
2007-07-27 12:40:00,33.89,34.08,33.88,34.05,446900.0,20.7455,20.8618,20.7394,20.8434,446900.0
2007-07-27 12:50:00,34.04,34.08,33.92,33.99,310700.0,20.8373,20.8618,20.7639,20.8067,310700.0
2007-07-27 13:00:00,33.98,34.11,33.9,34.06,276400.0,20.8006,20.8802,20.7516,20.8496,276400.0
2007-07-27 13:10:00,34.07,34.17,33.99,34.17,246700.0,20.8557,20.9169,20.8067,20.9169,246700.0
2007-07-27 13:20:00,34.17,34.17,34.02,34.04,190900.0,20.9169,20.9169,20.8251,20.8373,190900.0
2007-07-27 13:30:00,34.04,34.09,34.0,34.05,233300.0,20.8373,20.8679,20.8128,20.8434,233300.0
2007-07-27 13:40:00,34.05,34.09,34.0,34.03,297900.0,20.8434,20.8679,20.8128,20.8312,297900.0
2007-07-27 13:50:00,34.03,34.17,34.03,34.13,461800.0,20.8312,20.9169,20.8312,20.8924,461800.0
2007-07-27 14:00:00,34.14,34.22,34.11,34.18,446000.0,20.8985,20.9475,20.8802,20.923,446000.0
2007-07-27 14:10:00,34.18,34.21,33.93,34.12,347600.0,20.923,20.9414,20.77,20.8863,347600.0
2007-07-27 14:20:00,34.11,34.14,34.0,34.01,390500.0,20.8802,20.8985,20.8128,20.819,390500.0
2007-07-27 14:30:00,34.01,34.1,33.99,34.09,403100.0,20.819,20.8741,20.8067,20.8679,403100.0
2007-07-27 14:40:00,34.09,34.22,34.07,34.13,386600.0,20.8679,20.9475,20.8557,20.8924,386600.0
2007-07-27 14:50:00,34.12,34.25,34.06,34.2,357500.0,20.8863,20.9659,20.8496,20.9353,357500.0
2007-07-27 15:00:00,34.2,34.21,34.06,34.11,734300.0,20.9353,20.9414,20.8496,20.8802,734300.0
2007-07-27 15:10:00,34.11,34.15,34.06,34.12,445100.0,20.8802,20.9047,20.8496,20.8863,445100.0
2007-07-27 15:20:00,34.12,34.12,34.0,34.1,419600.0,20.8863,20.8863,20.8128,20.8741,419600.0
2007-07-27 15:30:00,34.1,34.16,34.01,34.04,500000.0,20.8741,20.9108,20.819,20.8373,500000.0
2007-07-27 15:40:00,34.04,34.11,33.7,33.7,847100.0,20.8373,20.8802,20.6292,20.6292,847100.0
2007-07-27 15:50:00,33.7,33.82,33.56,33.56,1573300.0,20.6292,20.7027,20.5435,20.5435,1573300.0
2007-07-30 09:30:00,33.77,33.77,33.34,33.55,1297700.0,20.672,20.672,20.4088,20.5374,1297700.0
2007-07-30 09:40:00,33.54,33.62,33.45,33.59,927900.0,20.5313,20.5802,20.4762,20.5619,927900.0
2007-07-30 09:50:00,33.59,33.86,33.59,33.85,763300.0,20.5619,20.7271,20.5619,20.721,763300.0
2007-07-30 10:00:00,33.85,33.97,33.85,33.93,1051600.0,20.721,20.7945,20.721,20.77,1051600.0
2007-07-30 10:10:00,33.93,34.15,33.92,34.08,789200.0,20.77,20.9047,20.7639,20.8618,789200.0
2007-07-30 10:20:00,34.08,34.23,34.07,34.15,739400.0,20.8618,20.9536,20.8557,20.9047,739400.0
2007-07-30 10:30:00,34.16,34.17,34.04,34.06,1076600.0,20.9108,20.9169,20.8373,20.8496,1076600.0
2007-07-30 10:40:00,34.06,34.06,33.9,34.03,703000.0,20.8496,20.8496,20.7516,20.8312,703000.0
2007-07-30 10:50:00,34.02,34.07,33.98,34.0,599100.0,20.8251,20.8557,20.8006,20.8128,599100.0
2007-07-30 11:00:00,34.0,34.09,33.96,34.01,582700.0,20.8128,20.8679,20.7884,20.819,582700.0
2007-07-30 11:10:00,34.02,34.14,33.95,34.14,868600.0,20.8251,20.8985,20.7822,20.8985,868600.0
2007-07-30 11:20:00,34.15,34.15,33.97,34.08,413900.0,20.9047,20.9047,20.7945,20.8618,413900.0
2007-07-30 11:30:00,34.08,34.1,34.0,34.04,709100.0,20.8618,20.8741,20.8128,20.8373,709100.0
2007-07-30 11:40:00,34.05,34.21,33.98,34.19,640300.0,20.8434,20.9414,20.8006,20.9291,640300.0
2007-07-30 11:50:00,34.19,34.22,34.14,34.18,411700.0,20.9291,20.9475,20.8985,20.923,411700.0
2007-07-30 12:00:00,34.18,34.19,34.05,34.07,441100.0,20.923,20.9291,20.8434,20.8557,441100.0
2007-07-30 12:10:00,34.08,34.14,34.04,34.13,368200.0,20.8618,20.8985,20.8373,20.8924,368200.0
2007-07-30 12:20:00,34.13,34.14,34.08,34.11,210100.0,20.8924,20.8985,20.8618,20.8802,210100.0
2007-07-30 12:30:00,34.11,34.19,34.11,34.19,129900.0,20.8802,20.9291,20.8802,20.9291,129900.0
2007-07-30 12:40:00,34.19,34.24,33.95,34.24,238000.0,20.9291,20.9598,20.7822,20.9598,238000.0
2007-07-30 12:50:00,34.24,34.38,34.23,34.34,520900.0,20.9598,21.0455,20.9536,21.021,520900.0
2007-07-30 13:00:00,34.34,34.38,34.29,34.3,229800.0,21.021,21.0455,20.9904,20.9965,229800.0
2007-07-30 13:10:00,34.31,34.33,34.2,34.24,318900.0,21.0026,21.0148,20.9353,20.9598,318900.0
2007-07-30 13:20:00,34.23,34.31,34.15,34.22,193600.0,20.9536,21.0026,20.9047,20.9475,193600.0
2007-07-30 13:30:00,34.22,34.22,34.13,34.16,270300.0,20.9475,20.9475,20.8924,20.9108,270300.0
2007-07-30 13:40:00,34.16,34.45,34.16,34.43,442400.0,20.9108,21.0883,20.9108,21.0761,442400.0
2007-07-30 13:50:00,34.44,34.47,34.32,34.4,400700.0,21.0822,21.1005,21.0087,21.0577,400700.0
2007-07-30 14:00:00,34.4,34.47,34.38,34.45,303900.0,21.0577,21.1005,21.0455,21.0883,303900.0
2007-07-30 14:10:00,34.44,34.47,34.36,34.39,302200.0,21.0822,21.1005,21.0332,21.0516,302200.0
2007-07-30 14:20:00,34.38,34.42,34.32,34.34,184800.0,21.0455,21.0699,21.0087,21.021,184800.0
2007-07-30 14:30:00,34.34,34.37,34.3,34.31,225000.0,21.021,21.0393,20.9965,21.0026,225000.0
2007-07-30 14:40:00,34.32,34.42,34.32,34.4,446400.0,21.0087,21.0699,21.0087,21.0577,446400.0
2007-07-30 14:50:00,34.4,34.45,34.35,34.44,708300.0,21.0577,21.0883,21.0271,21.0822,708300.0
2007-07-30 15:00:00,34.44,34.66,34.41,34.66,837200.0,21.0822,21.2169,21.0638,21.2169,837200.0
2007-07-30 15:10:00,34.66,34.68,34.62,34.63,657000.0,21.2169,21.2291,21.1924,21.1985,657000.0
2007-07-30 15:20:00,34.64,34.7,34.62,34.68,724600.0,21.2046,21.2413,21.1924,21.2291,724600.0
2007-07-30 15:30:00,34.68,34.72,34.65,34.67,546100.0,21.2291,21.2536,21.2107,21.223,546100.0
2007-07-30 15:40:00,34.67,34.72,34.65,34.66,867000.0,21.223,21.2536,21.2107,21.2169,867000.0
2007-07-30 15:50:00,34.66,34.66,34.43,34.56,1445100.0,21.2169,21.2169,21.0761,21.1556,1445100.0
2007-07-31 09:30:00,34.72,35.03,34.7,34.94,1023200.0,21.2536,21.4433,21.2413,21.3883,1023200.0
2007-07-31 09:40:00,34.95,35.04,34.9,34.92,693100.0,21.3944,21.4495,21.3638,21.376,693100.0
2007-07-31 09:50:00,34.92,34.92,34.82,34.82,390300.0,21.376,21.376,21.3148,21.3148,390300.0
2007-07-31 10:00:00,34.84,34.94,34.82,34.85,397500.0,21.327,21.3883,21.3148,21.3332,397500.0
2007-07-31 10:10:00,34.85,34.86,34.7,34.71,573000.0,21.3332,21.3393,21.2413,21.2475,573000.0
2007-07-31 10:20:00,34.71,34.75,34.56,34.56,507100.0,21.2475,21.2719,21.1556,21.1556,507100.0
2007-07-31 10:30:00,34.56,34.66,34.53,34.59,332500.0,21.1556,21.2169,21.1373,21.174,332500.0
2007-07-31 10:40:00,34.59,34.63,34.5,34.5,542200.0,21.174,21.1985,21.1189,21.1189,542200.0
2007-07-31 10:50:00,34.5,34.51,34.37,34.39,625400.0,21.1189,21.125,21.0393,21.0516,625400.0
2007-07-31 11:00:00,34.39,34.55,34.35,34.49,514700.0,21.0516,21.1495,21.0271,21.1128,514700.0
2007-07-31 11:10:00,34.49,34.58,34.48,34.58,617600.0,21.1128,21.1679,21.1067,21.1679,617600.0
2007-07-31 11:20:00,34.58,34.58,34.47,34.55,303200.0,21.1679,21.1679,21.1005,21.1495,303200.0
2007-07-31 11:30:00,34.55,34.61,34.5,34.52,401600.0,21.1495,21.1862,21.1189,21.1312,401600.0
2007-07-31 11:40:00,34.52,34.6,34.45,34.58,395700.0,21.1312,21.1801,21.0883,21.1679,395700.0
2007-07-31 11:50:00,34.58,34.6,34.48,34.5,200400.0,21.1679,21.1801,21.1067,21.1189,200400.0
2007-07-31 12:00:00,34.51,34.55,34.46,34.49,311200.0,21.125,21.1495,21.0944,21.1128,311200.0
2007-07-31 12:10:00,34.5,34.52,34.43,34.45,188200.0,21.1189,21.1312,21.0761,21.0883,188200.0
2007-07-31 12:20:00,34.45,34.5,34.45,34.5,145200.0,21.0883,21.1189,21.0883,21.1189,145200.0
2007-07-31 12:30:00,34.5,34.55,34.47,34.51,219000.0,21.1189,21.1495,21.1005,21.125,219000.0
2007-07-31 12:40:00,34.5,34.55,34.5,34.53,142500.0,21.1189,21.1495,21.1189,21.1373,142500.0
2007-07-31 12:50:00,34.53,34.54,34.48,34.53,145600.0,21.1373,21.1434,21.1067,21.1373,145600.0
2007-07-31 13:00:00,34.53,34.53,34.45,34.51,234100.0,21.1373,21.1373,21.0883,21.125,234100.0
2007-07-31 13:10:00,34.52,34.54,34.46,34.49,272700.0,21.1312,21.1434,21.0944,21.1128,272700.0
2007-07-31 13:20:00,34.48,34.5,34.32,34.38,204500.0,21.1067,21.1189,21.0087,21.0455,204500.0
2007-07-31 13:30:00,34.38,34.4,34.33,34.35,215700.0,21.0455,21.0577,21.0148,21.0271,215700.0
2007-07-31 13:40:00,34.35,34.36,34.3,34.3,317700.0,21.0271,21.0332,20.9965,20.9965,317700.0
2007-07-31 13:50:00,34.3,34.32,34.24,34.3,443000.0,20.9965,21.0087,20.9598,20.9965,443000.0
2007-07-31 14:00:00,34.31,34.34,34.24,34.24,221700.0,21.0026,21.021,20.9598,20.9598,221700.0
2007-07-31 14:10:00,34.23,34.29,34.2,34.23,320200.0,20.9536,20.9904,20.9353,20.9536,320200.0
2007-07-31 14:20:00,34.24,34.26,34.15,34.19,599000.0,20.9598,20.972,20.9047,20.9291,599000.0
2007-07-31 14:30:00,34.2,34.22,34.15,34.16,1142600.0,20.9353,20.9475,20.9047,20.9108,1142600.0
2007-07-31 14:40:00,34.16,34.31,34.15,34.28,640900.0,20.9108,21.0026,20.9047,20.9842,640900.0
2007-07-31 14:50:00,34.27,34.3,34.18,34.23,462200.0,20.9781,20.9965,20.923,20.9536,462200.0
2007-07-31 15:00:00,34.23,34.37,34.22,34.28,384800.0,20.9536,21.0393,20.9475,20.9842,384800.0
2007-07-31 15:10:00,34.28,34.29,34.19,34.22,480100.0,20.9842,20.9904,20.9291,20.9475,480100.0
2007-07-31 15:20:00,34.22,34.28,34.19,34.2,523400.0,20.9475,20.9842,20.9291,20.9353,523400.0
2007-07-31 15:30:00,34.19,34.21,34.03,34.19,896900.0,20.9291,20.9414,20.8312,20.9291,896900.0
2007-07-31 15:40:00,34.19,34.21,33.85,33.89,1437900.0,20.9291,20.9414,20.721,20.7455,1437900.0
2007-07-31 15:50:00,33.9,33.98,33.68,33.68,1792900.0,20.7516,20.8006,20.617,20.617,1792900.0
2007-08-01 09:30:00,33.76,34.29,33.53,34.0,713800.0,20.6659,20.9904,20.5251,20.8128,713800.0
2007-08-01 09:40:00,34.0,34.0,33.9,33.95,800000.0,20.8128,20.8128,20.7516,20.7822,800000.0
2007-08-01 09:50:00,33.95,34.04,33.89,33.9,1044200.0,20.7822,20.8373,20.7455,20.7516,1044200.0
2007-08-01 10:00:00,33.91,34.18,33.9,33.96,733500.0,20.7577,20.923,20.7516,20.7884,733500.0
2007-08-01 10:10:00,33.96,34.34,33.92,34.2,793000.0,20.7884,21.021,20.7639,20.9353,793000.0
2007-08-01 10:20:00,34.21,34.28,33.86,33.94,862100.0,20.9414,20.9842,20.7271,20.7761,862100.0
2007-08-01 10:30:00,33.94,34.04,33.91,33.97,803300.0,20.7761,20.8373,20.7577,20.7945,803300.0
2007-08-01 10:40:00,33.98,34.08,33.9,34.01,512700.0,20.8006,20.8618,20.7516,20.819,512700.0
2007-08-01 10:50:00,34.01,34.1,33.85,33.87,710100.0,20.819,20.8741,20.721,20.7333,710100.0
2007-08-01 11:00:00,33.87,34.17,33.85,34.09,854900.0,20.7333,20.9169,20.721,20.8679,854900.0
2007-08-01 11:10:00,34.11,34.36,34.11,34.3,752200.0,20.8802,21.0332,20.8802,20.9965,752200.0
2007-08-01 11:20:00,34.3,34.31,33.98,34.0,630100.0,20.9965,21.0026,20.8006,20.8128,630100.0
2007-08-01 11:30:00,34.0,34.1,33.95,34.06,415300.0,20.8128,20.8741,20.7822,20.8496,415300.0
2007-08-01 11:40:00,34.06,34.09,34.0,34.0,305800.0,20.8496,20.8679,20.8128,20.8128,305800.0
2007-08-01 11:50:00,34.0,34.13,33.97,34.09,506800.0,20.8128,20.8924,20.7945,20.8679,506800.0
2007-08-01 12:00:00,34.09,34.09,33.98,34.0,778500.0,20.8679,20.8679,20.8006,20.8128,778500.0
2007-08-01 12:10:00,34.0,34.19,33.99,34.16,1082900.0,20.8128,20.9291,20.8067,20.9108,1082900.0
2007-08-01 12:20:00,34.15,34.16,33.99,34.11,435400.0,20.9047,20.9108,20.8067,20.8802,435400.0
2007-08-01 12:30:00,34.12,34.25,34.09,34.16,419200.0,20.8863,20.9659,20.8679,20.9108,419200.0
2007-08-01 12:40:00,34.16,34.19,34.1,34.1,298100.0,20.9108,20.9291,20.8741,20.8741,298100.0
2007-08-01 12:50:00,34.11,34.11,34.0,34.05,234200.0,20.8802,20.8802,20.8128,20.8434,234200.0
2007-08-01 13:00:00,34.05,34.05,33.93,34.0,622300.0,20.8434,20.8434,20.77,20.8128,622300.0
2007-08-01 13:10:00,34.01,34.02,33.9,33.9,409700.0,20.819,20.8251,20.7516,20.7516,409700.0
2007-08-01 13:20:00,33.9,33.95,33.82,33.93,825100.0,20.7516,20.7822,20.7027,20.77,825100.0
2007-08-01 13:30:00,33.93,34.0,33.88,33.88,295400.0,20.77,20.8128,20.7394,20.7394,295400.0
2007-08-01 13:40:00,33.87,33.96,33.86,33.91,525700.0,20.7333,20.7884,20.7271,20.7577,525700.0
2007-08-01 13:50:00,33.91,34.0,33.88,33.99,247500.0,20.7577,20.8128,20.7394,20.8067,247500.0
2007-08-01 14:00:00,33.98,34.05,33.9,33.91,392500.0,20.8006,20.8434,20.7516,20.7577,392500.0
2007-08-01 14:10:00,33.91,33.94,33.85,33.9,416200.0,20.7577,20.7761,20.721,20.7516,416200.0
2007-08-01 14:20:00,33.9,33.95,33.87,33.91,398300.0,20.7516,20.7822,20.7333,20.7577,398300.0
2007-08-01 14:30:00,33.91,34.01,33.85,33.85,409100.0,20.7577,20.819,20.721,20.721,409100.0
2007-08-01 14:40:00,33.85,33.88,33.79,33.83,665600.0,20.721,20.7394,20.6843,20.7088,665600.0
2007-08-01 14:50:00,33.81,33.84,33.57,33.71,778500.0,20.6965,20.7149,20.5496,20.6353,778500.0
2007-08-01 15:00:00,33.72,33.8,33.6,33.63,836400.0,20.6414,20.6904,20.568,20.5863,836400.0
2007-08-01 15:10:00,33.61,33.69,33.53,33.6,536900.0,20.5741,20.6231,20.5251,20.568,536900.0
2007-08-01 15:20:00,33.61,33.86,33.58,33.8,767300.0,20.5741,20.7271,20.5557,20.6904,767300.0
2007-08-01 15:30:00,33.8,33.87,33.66,33.87,2285900.0,20.6904,20.7333,20.6047,20.7333,2285900.0
2007-08-01 15:40:00,33.87,34.05,33.77,33.97,1207100.0,20.7333,20.8434,20.672,20.7945,1207100.0
2007-08-01 15:50:00,33.98,34.56,33.97,34.52,2533400.0,20.8006,21.1556,20.7945,21.1312,2533400.0
2007-08-02 09:30:00,33.94,34.63,33.69,34.61,879700.0,20.7761,21.1985,20.6231,21.1862,879700.0
2007-08-02 09:40:00,34.61,34.78,34.51,34.75,796600.0,21.1862,21.2903,21.125,21.2719,796600.0
2007-08-02 09:50:00,34.74,34.82,34.71,34.75,971800.0,21.2658,21.3148,21.2475,21.2719,971800.0
2007-08-02 10:00:00,34.75,34.77,34.49,34.59,591700.0,21.2719,21.2842,21.1128,21.174,591700.0
2007-08-02 10:10:00,34.63,34.63,34.5,34.52,361000.0,21.1985,21.1985,21.1189,21.1312,361000.0
2007-08-02 10:20:00,34.53,34.61,34.49,34.61,542600.0,21.1373,21.1862,21.1128,21.1862,542600.0
2007-08-02 10:30:00,34.61,34.73,34.57,34.61,467500.0,21.1862,21.2597,21.1618,21.1862,467500.0
2007-08-02 10:40:00,34.62,34.67,34.56,34.6,321200.0,21.1924,21.223,21.1556,21.1801,321200.0
2007-08-02 10:50:00,34.6,34.62,34.55,34.56,327800.0,21.1801,21.1924,21.1495,21.1556,327800.0
2007-08-02 11:00:00,34.55,34.56,34.39,34.4,583900.0,21.1495,21.1556,21.0516,21.0577,583900.0
2007-08-02 11:10:00,34.4,34.47,34.37,34.44,355700.0,21.0577,21.1005,21.0393,21.0822,355700.0
2007-08-02 11:20:00,34.44,34.52,34.43,34.5,282700.0,21.0822,21.1312,21.0761,21.1189,282700.0
2007-08-02 11:30:00,34.49,34.57,34.43,34.43,236000.0,21.1128,21.1618,21.0761,21.0761,236000.0
2007-08-02 11:40:00,34.43,34.49,34.42,34.47,227500.0,21.0761,21.1128,21.0699,21.1005,227500.0
2007-08-02 11:50:00,34.47,34.55,34.45,34.54,458600.0,21.1005,21.1495,21.0883,21.1434,458600.0
2007-08-02 12:00:00,34.53,34.58,34.49,34.54,264300.0,21.1373,21.1679,21.1128,21.1434,264300.0
2007-08-02 12:10:00,34.54,34.62,34.5,34.54,291400.0,21.1434,21.1924,21.1189,21.1434,291400.0
2007-08-02 12:20:00,34.54,34.56,34.5,34.54,202100.0,21.1434,21.1556,21.1189,21.1434,202100.0
2007-08-02 12:30:00,34.54,34.54,34.48,34.5,298200.0,21.1434,21.1434,21.1067,21.1189,298200.0
2007-08-02 12:40:00,34.51,34.53,34.45,34.5,193900.0,21.125,21.1373,21.0883,21.1189,193900.0
2007-08-02 12:50:00,34.5,34.5,34.45,34.45,231800.0,21.1189,21.1189,21.0883,21.0883,231800.0
2007-08-02 13:00:00,34.45,34.45,34.21,34.34,694800.0,21.0883,21.0883,20.9414,21.021,694800.0
2007-08-02 13:10:00,34.35,34.4,34.29,34.36,471200.0,21.0271,21.0577,20.9904,21.0332,471200.0
2007-08-02 13:20:00,34.36,34.38,34.23,34.35,480900.0,21.0332,21.0455,20.9536,21.0271,480900.0
2007-08-02 13:30:00,34.35,34.53,34.33,34.36,391800.0,21.0271,21.1373,21.0148,21.0332,391800.0
2007-08-02 13:40:00,34.36,34.41,34.33,34.33,213400.0,21.0332,21.0638,21.0148,21.0148,213400.0
2007-08-02 13:50:00,34.33,34.4,34.3,34.34,363900.0,21.0148,21.0577,20.9965,21.021,363900.0
2007-08-02 14:00:00,34.34,34.44,34.26,34.37,536000.0,21.021,21.0822,20.972,21.0393,536000.0
2007-08-02 14:10:00,34.37,34.38,34.3,34.32,322800.0,21.0393,21.0455,20.9965,21.0087,322800.0
2007-08-02 14:20:00,34.32,34.33,34.22,34.25,597900.0,21.0087,21.0148,20.9475,20.9659,597900.0
2007-08-02 14:30:00,34.25,34.33,34.19,34.2,509000.0,20.9659,21.0148,20.9291,20.9353,509000.0
2007-08-02 14:40:00,34.2,34.25,34.15,34.23,545600.0,20.9353,20.9659,20.9047,20.9536,545600.0
2007-08-02 14:50:00,34.23,34.27,34.1,34.15,555700.0,20.9536,20.9781,20.8741,20.9047,555700.0
2007-08-02 15:00:00,34.15,34.36,34.09,34.36,652300.0,20.9047,21.0332,20.8679,21.0332,652300.0
2007-08-02 15:10:00,34.36,34.37,34.25,34.29,370000.0,21.0332,21.0393,20.9659,20.9904,370000.0
2007-08-02 15:20:00,34.29,34.57,34.28,34.57,638600.0,20.9904,21.1618,20.9842,21.1618,638600.0
2007-08-02 15:30:00,34.57,34.58,34.37,34.4,734200.0,21.1618,21.1679,21.0393,21.0577,734200.0
2007-08-02 15:40:00,34.4,34.45,34.33,34.45,724900.0,21.0577,21.0883,21.0148,21.0883,724900.0
2007-08-02 15:50:00,34.45,34.49,34.38,34.45,1167700.0,21.0883,21.1128,21.0455,21.0883,1167700.0
2007-08-03 09:30:00,34.11,34.42,34.11,34.39,552400.0,20.8802,21.0699,20.8802,21.0516,552400.0
2007-08-03 09:40:00,34.39,34.49,34.34,34.4,477000.0,21.0516,21.1128,21.021,21.0577,477000.0
2007-08-03 09:50:00,34.41,34.45,34.21,34.27,734300.0,21.0638,21.0883,20.9414,20.9781,734300.0
2007-08-03 10:00:00,34.27,34.28,34.11,34.22,1069000.0,20.9781,20.9842,20.8802,20.9475,1069000.0
2007-08-03 10:10:00,34.22,34.27,34.18,34.2,914600.0,20.9475,20.9781,20.923,20.9353,914600.0
2007-08-03 10:20:00,34.19,34.32,34.19,34.22,605300.0,20.9291,21.0087,20.9291,20.9475,605300.0
2007-08-03 10:30:00,34.22,34.27,33.94,34.08,1408500.0,20.9475,20.9781,20.7761,20.8618,1408500.0
2007-08-03 10:40:00,34.08,34.09,33.84,33.87,715500.0,20.8618,20.8679,20.7149,20.7333,715500.0
2007-08-03 10:50:00,33.87,34.07,33.86,34.03,601200.0,20.7333,20.8557,20.7271,20.8312,601200.0
2007-08-03 11:00:00,34.03,34.14,34.03,34.05,507900.0,20.8312,20.8985,20.8312,20.8434,507900.0
2007-08-03 11:10:00,34.05,34.16,33.96,34.03,420400.0,20.8434,20.9108,20.7884,20.8312,420400.0
2007-08-03 11:20:00,34.03,34.19,34.01,34.19,330900.0,20.8312,20.9291,20.819,20.9291,330900.0
2007-08-03 11:30:00,34.19,34.2,34.06,34.14,371700.0,20.9291,20.9353,20.8496,20.8985,371700.0
2007-08-03 11:40:00,34.14,34.28,34.1,34.25,950200.0,20.8985,20.9842,20.8741,20.9659,950200.0
2007-08-03 11:50:00,34.25,34.28,34.17,34.23,623200.0,20.9659,20.9842,20.9169,20.9536,623200.0
2007-08-03 12:00:00,34.23,34.3,34.16,34.28,636100.0,20.9536,20.9965,20.9108,20.9842,636100.0
2007-08-03 12:10:00,34.28,34.36,34.19,34.21,711700.0,20.9842,21.0332,20.9291,20.9414,711700.0
2007-08-03 12:20:00,34.22,34.23,34.09,34.09,221500.0,20.9475,20.9536,20.8679,20.8679,221500.0
2007-08-03 12:30:00,34.09,34.12,34.06,34.1,431900.0,20.8679,20.8863,20.8496,20.8741,431900.0
2007-08-03 12:40:00,34.09,34.1,33.95,33.99,415000.0,20.8679,20.8741,20.7822,20.8067,415000.0
2007-08-03 12:50:00,33.99,34.05,33.97,33.98,687600.0,20.8067,20.8434,20.7945,20.8006,687600.0
2007-08-03 13:00:00,33.99,34.01,33.96,33.98,288200.0,20.8067,20.819,20.7884,20.8006,288200.0
2007-08-03 13:10:00,33.98,34.01,33.91,33.95,428400.0,20.8006,20.819,20.7577,20.7822,428400.0
2007-08-03 13:20:00,33.95,34.02,33.94,33.99,655200.0,20.7822,20.8251,20.7761,20.8067,655200.0
2007-08-03 13:30:00,33.99,34.01,33.96,34.0,608700.0,20.8067,20.819,20.7884,20.8128,608700.0
2007-08-03 13:40:00,33.99,34.02,33.92,33.96,485600.0,20.8067,20.8251,20.7639,20.7884,485600.0
2007-08-03 13:50:00,33.97,34.02,33.95,34.0,972200.0,20.7945,20.8251,20.7822,20.8128,972200.0
2007-08-03 14:00:00,34.0,34.04,33.96,33.99,1143200.0,20.8128,20.8373,20.7884,20.8067,1143200.0
2007-08-03 14:10:00,33.98,33.99,33.84,33.91,1182000.0,20.8006,20.8067,20.7149,20.7577,1182000.0
2007-08-03 14:20:00,33.91,33.91,33.7,33.71,1641200.0,20.7577,20.7577,20.6292,20.6353,1641200.0
2007-08-03 14:30:00,33.71,33.81,33.7,33.71,905400.0,20.6353,20.6965,20.6292,20.6353,905400.0
2007-08-03 14:40:00,33.72,33.74,33.62,33.62,825200.0,20.6414,20.6537,20.5802,20.5802,825200.0
2007-08-03 14:50:00,33.62,33.69,33.58,33.58,973800.0,20.5802,20.6231,20.5557,20.5557,973800.0
2007-08-03 15:00:00,33.58,33.6,33.46,33.5,1173600.0,20.5557,20.568,20.4823,20.5068,1173600.0
2007-08-03 15:10:00,33.49,33.64,33.48,33.52,899600.0,20.5006,20.5925,20.4945,20.519,899600.0
2007-08-03 15:20:00,33.52,33.55,33.12,33.16,1750600.0,20.519,20.5374,20.2742,20.2986,1750600.0
2007-08-03 15:30:00,33.17,33.36,33.14,33.2,1698200.0,20.3048,20.4211,20.2864,20.3231,1698200.0
2007-08-03 15:40:00,33.21,33.21,33.06,33.06,1471100.0,20.3292,20.3292,20.2374,20.2374,1471100.0
2007-08-03 15:50:00,33.07,33.07,32.66,32.67,2257200.0,20.2435,20.2435,19.9926,19.9987,2257200.0
2007-08-06 09:30:00,32.81,33.3,32.81,33.27,1275400.0,20.0844,20.3843,20.0844,20.366,1275400.0
2007-08-06 09:40:00,33.27,33.45,33.16,33.22,1757200.0,20.366,20.4762,20.2986,20.3354,1757200.0
2007-08-06 09:50:00,33.22,33.37,32.98,33.28,1896600.0,20.3354,20.4272,20.1885,20.3721,1896600.0
2007-08-06 10:00:00,33.28,33.48,33.21,33.3,1152800.0,20.3721,20.4945,20.3292,20.3843,1152800.0
2007-08-06 10:10:00,33.3,33.36,33.17,33.26,598600.0,20.3843,20.4211,20.3048,20.3599,598600.0
2007-08-06 10:20:00,33.26,33.29,33.1,33.19,697100.0,20.3599,20.3782,20.2619,20.317,697100.0
2007-08-06 10:30:00,33.18,33.32,33.15,33.29,593700.0,20.3109,20.3966,20.2925,20.3782,593700.0
2007-08-06 10:40:00,33.28,33.51,33.22,33.48,1076500.0,20.3721,20.5129,20.3354,20.4945,1076500.0
2007-08-06 10:50:00,33.48,33.5,33.16,33.18,572200.0,20.4945,20.5068,20.2986,20.3109,572200.0
2007-08-06 11:00:00,33.18,33.62,33.11,33.18,1472500.0,20.3109,20.5802,20.268,20.3109,1472500.0
2007-08-06 11:10:00,33.19,33.51,33.18,33.42,798200.0,20.317,20.5129,20.3109,20.4578,798200.0
2007-08-06 11:20:00,33.42,33.76,33.42,33.73,840400.0,20.4578,20.6659,20.4578,20.6476,840400.0
2007-08-06 11:30:00,33.73,33.95,33.68,33.69,1003500.0,20.6476,20.7822,20.617,20.6231,1003500.0
2007-08-06 11:40:00,33.68,33.95,33.66,33.92,496300.0,20.617,20.7822,20.6047,20.7639,496300.0
2007-08-06 11:50:00,33.92,34.31,33.92,34.25,851900.0,20.7639,21.0026,20.7639,20.9659,851900.0
2007-08-06 12:00:00,34.25,34.34,34.19,34.29,1122100.0,20.9659,21.021,20.9291,20.9904,1122100.0
2007-08-06 12:10:00,34.29,34.32,34.09,34.13,514000.0,20.9904,21.0087,20.8679,20.8924,514000.0
2007-08-06 12:20:00,34.14,34.25,34.02,34.1,411500.0,20.8985,20.9659,20.8251,20.8741,411500.0
2007-08-06 12:30:00,34.1,34.41,34.1,34.4,732500.0,20.8741,21.0638,20.8741,21.0577,732500.0
2007-08-06 12:40:00,34.4,34.49,34.29,34.45,616100.0,21.0577,21.1128,20.9904,21.0883,616100.0
2007-08-06 12:50:00,34.45,34.58,34.4,34.46,570300.0,21.0883,21.1679,21.0577,21.0944,570300.0
2007-08-06 13:00:00,34.47,34.47,34.24,34.24,534300.0,21.1005,21.1005,20.9598,20.9598,534300.0
2007-08-06 13:10:00,34.23,34.24,34.11,34.2,696400.0,20.9536,20.9598,20.8802,20.9353,696400.0
2007-08-06 13:20:00,34.21,34.41,34.17,34.36,443600.0,20.9414,21.0638,20.9169,21.0332,443600.0
2007-08-06 13:30:00,34.35,34.35,34.08,34.11,649800.0,21.0271,21.0271,20.8618,20.8802,649800.0
2007-08-06 13:40:00,34.11,34.15,33.98,34.0,730000.0,20.8802,20.9047,20.8006,20.8128,730000.0
2007-08-06 13:50:00,34.0,34.09,33.99,34.0,1440000.0,20.8128,20.8679,20.8067,20.8128,1440000.0
2007-08-06 14:00:00,34.0,34.2,33.97,34.16,566800.0,20.8128,20.9353,20.7945,20.9108,566800.0
2007-08-06 14:10:00,34.16,34.35,34.03,34.29,547300.0,20.9108,21.0271,20.8312,20.9904,547300.0
2007-08-06 14:20:00,34.29,34.31,34.14,34.17,510200.0,20.9904,21.0026,20.8985,20.9169,510200.0
2007-08-06 14:30:00,34.18,34.42,34.17,34.41,596600.0,20.923,21.0699,20.9169,21.0638,596600.0
2007-08-06 14:40:00,34.4,34.65,34.37,34.53,1347900.0,21.0577,21.2107,21.0393,21.1373,1347900.0
2007-08-06 14:50:00,34.53,34.56,34.34,34.37,501200.0,21.1373,21.1556,21.021,21.0393,501200.0
2007-08-06 15:00:00,34.37,34.56,34.31,34.54,826300.0,21.0393,21.1556,21.0026,21.1434,826300.0
2007-08-06 15:10:00,34.55,34.58,34.49,34.5,632000.0,21.1495,21.1679,21.1128,21.1189,632000.0
2007-08-06 15:20:00,34.5,34.61,34.48,34.51,528400.0,21.1189,21.1862,21.1067,21.125,528400.0
2007-08-06 15:30:00,34.51,34.52,34.48,34.49,790000.0,21.125,21.1312,21.1067,21.1128,790000.0
2007-08-06 15:40:00,34.49,34.8,34.48,34.79,1406800.0,21.1128,21.3026,21.1067,21.2964,1406800.0
2007-08-06 15:50:00,34.79,34.81,34.59,34.72,2258100.0,21.2964,21.3087,21.174,21.2536,2258100.0
2007-08-07 09:30:00,34.62,34.65,34.25,34.41,761300.0,21.1924,21.2107,20.9659,21.0638,761300.0
2007-08-07 09:40:00,34.42,34.49,34.34,34.36,782500.0,21.0699,21.1128,21.021,21.0332,782500.0
2007-08-07 09:50:00,34.36,34.43,34.31,34.4,725400.0,21.0332,21.0761,21.0026,21.0577,725400.0
2007-08-07 10:00:00,34.39,35.12,34.36,35.11,1354000.0,21.0516,21.4984,21.0332,21.4923,1354000.0
2007-08-07 10:10:00,35.12,35.2,35.04,35.11,1045200.0,21.4984,21.5474,21.4495,21.4923,1045200.0
2007-08-07 10:20:00,35.11,35.16,34.98,35.16,582600.0,21.4923,21.5229,21.4127,21.5229,582600.0
2007-08-07 10:30:00,35.15,35.15,35.0,35.01,501100.0,21.5168,21.5168,21.425,21.4311,501100.0
2007-08-07 10:40:00,35.01,35.02,34.89,35.01,456100.0,21.4311,21.4372,21.3576,21.4311,456100.0
2007-08-07 10:50:00,35.0,35.03,34.89,34.9,433700.0,21.425,21.4433,21.3576,21.3638,433700.0
2007-08-07 11:00:00,34.9,34.96,34.81,34.83,485400.0,21.3638,21.4005,21.3087,21.3209,485400.0
2007-08-07 11:10:00,34.83,34.9,34.75,34.82,447500.0,21.3209,21.3638,21.2719,21.3148,447500.0
2007-08-07 11:20:00,34.83,34.87,34.79,34.85,500300.0,21.3209,21.3454,21.2964,21.3332,500300.0
2007-08-07 11:30:00,34.85,35.0,34.84,34.89,432200.0,21.3332,21.425,21.327,21.3576,432200.0
2007-08-07 11:40:00,34.89,34.99,34.87,34.94,552800.0,21.3576,21.4189,21.3454,21.3883,552800.0
2007-08-07 11:50:00,34.94,34.95,34.87,34.88,781700.0,21.3883,21.3944,21.3454,21.3515,781700.0
2007-08-07 12:00:00,34.88,35.22,34.87,35.18,699900.0,21.3515,21.5597,21.3454,21.5352,699900.0
2007-08-07 12:10:00,35.19,35.24,35.14,35.15,845500.0,21.5413,21.5719,21.5107,21.5168,845500.0
2007-08-07 12:20:00,35.14,35.15,35.03,35.03,465400.0,21.5107,21.5168,21.4433,21.4433,465400.0
2007-08-07 12:30:00,35.03,35.09,34.99,35.06,684200.0,21.4433,21.4801,21.4189,21.4617,684200.0
2007-08-07 12:40:00,35.06,35.07,34.9,34.9,386500.0,21.4617,21.4678,21.3638,21.3638,386500.0
2007-08-07 12:50:00,34.9,34.93,34.81,34.88,357000.0,21.3638,21.3821,21.3087,21.3515,357000.0
2007-08-07 13:00:00,34.88,34.96,34.85,34.94,353300.0,21.3515,21.4005,21.3332,21.3883,353300.0
2007-08-07 13:10:00,34.94,34.96,34.87,34.9,301900.0,21.3883,21.4005,21.3454,21.3638,301900.0
2007-08-07 13:20:00,34.9,34.97,34.9,34.95,324800.0,21.3638,21.4066,21.3638,21.3944,324800.0
2007-08-07 13:30:00,34.94,34.97,34.91,34.94,350900.0,21.3883,21.4066,21.3699,21.3883,350900.0
2007-08-07 13:40:00,34.95,35.0,34.91,34.98,570900.0,21.3944,21.425,21.3699,21.4127,570900.0
2007-08-07 13:50:00,34.98,35.02,34.91,34.96,573500.0,21.4127,21.4372,21.3699,21.4005,573500.0
2007-08-07 14:00:00,34.96,34.99,34.9,34.96,367600.0,21.4005,21.4189,21.3638,21.4005,367600.0
2007-08-07 14:10:00,34.96,35.11,34.44,34.5,1100700.0,21.4005,21.4923,21.0822,21.1189,1100700.0
2007-08-07 14:20:00,34.51,34.72,34.37,34.41,926600.0,21.125,21.2536,21.0393,21.0638,926600.0
2007-08-07 14:30:00,34.4,34.44,34.26,34.4,928600.0,21.0577,21.0822,20.972,21.0577,928600.0
2007-08-07 14:40:00,34.41,34.72,34.33,34.67,661700.0,21.0638,21.2536,21.0148,21.223,661700.0
2007-08-07 14:50:00,34.67,35.0,34.66,35.0,934200.0,21.223,21.425,21.2169,21.425,934200.0
2007-08-07 15:00:00,35.0,35.25,34.99,35.02,1193000.0,21.425,21.578,21.4189,21.4372,1193000.0
2007-08-07 15:10:00,35.02,35.06,34.89,35.03,874600.0,21.4372,21.4617,21.3576,21.4433,874600.0
2007-08-07 15:20:00,35.03,35.14,34.92,35.1,898500.0,21.4433,21.5107,21.376,21.4862,898500.0
2007-08-07 15:30:00,35.11,35.3,35.07,35.13,1084700.0,21.4923,21.6086,21.4678,21.5046,1084700.0
2007-08-07 15:40:00,35.13,35.18,34.82,34.83,1193400.0,21.5046,21.5352,21.3148,21.3209,1193400.0
2007-08-07 15:50:00,34.82,35.01,34.8,34.9,1571800.0,21.3148,21.4311,21.3026,21.3638,1571800.0
2007-08-08 09:30:00,34.63,35.08,34.43,34.71,1114200.0,21.3863,21.6642,21.2628,21.4357,1114200.0
2007-08-08 09:40:00,34.72,34.9,34.71,34.82,834400.0,21.4419,21.553,21.4357,21.5036,834400.0
2007-08-08 09:50:00,34.82,35.0,34.79,34.91,1421000.0,21.5036,21.6148,21.4851,21.5592,1421000.0
2007-08-08 10:00:00,34.91,34.91,34.8,34.85,1048500.0,21.5592,21.5592,21.4913,21.5222,1048500.0
2007-08-08 10:10:00,34.85,35.03,34.85,34.98,670800.0,21.5222,21.6333,21.5222,21.6024,670800.0
2007-08-08 10:20:00,34.99,35.1,34.9,35.07,1039500.0,21.6086,21.6766,21.553,21.658,1039500.0
2007-08-08 10:30:00,35.07,35.09,35.02,35.03,637200.0,21.658,21.6704,21.6272,21.6333,637200.0
2007-08-08 10:40:00,35.04,35.22,34.94,35.09,742200.0,21.6395,21.7507,21.5777,21.6704,742200.0
2007-08-08 10:50:00,35.09,35.11,35.0,35.0,469400.0,21.6704,21.6827,21.6148,21.6148,469400.0
2007-08-08 11:00:00,35.0,35.03,34.85,34.86,472100.0,21.6148,21.6333,21.5222,21.5283,472100.0
2007-08-08 11:10:00,34.85,34.89,34.77,34.77,345500.0,21.5222,21.5469,21.4728,21.4728,345500.0
2007-08-08 11:20:00,34.78,34.87,34.73,34.81,340500.0,21.4789,21.5345,21.4481,21.4975,340500.0
2007-08-08 11:30:00,34.8,34.93,34.75,34.91,500800.0,21.4913,21.5716,21.4604,21.5592,500800.0
2007-08-08 11:40:00,34.91,35.01,34.9,34.93,354700.0,21.5592,21.621,21.553,21.5716,354700.0
2007-08-08 11:50:00,34.92,34.94,34.75,34.81,283800.0,21.5654,21.5777,21.4604,21.4975,283800.0
2007-08-08 12:00:00,34.8,34.97,34.75,34.97,557100.0,21.4913,21.5963,21.4604,21.5963,557100.0
2007-08-08 12:10:00,34.97,34.99,34.8,34.89,431500.0,21.5963,21.6086,21.4913,21.5469,431500.0
2007-08-08 12:20:00,34.9,34.98,34.88,34.92,735000.0,21.553,21.6024,21.5407,21.5654,735000.0
2007-08-08 12:30:00,34.92,34.95,34.88,34.94,499000.0,21.5654,21.5839,21.5407,21.5777,499000.0
2007-08-08 12:40:00,34.95,34.96,34.84,34.91,281300.0,21.5839,21.5901,21.516,21.5592,281300.0
2007-08-08 12:50:00,34.91,34.91,34.79,34.83,188900.0,21.5592,21.5592,21.4851,21.5098,188900.0
2007-08-08 13:00:00,34.83,34.89,34.81,34.81,241600.0,21.5098,21.5469,21.4975,21.4975,241600.0
2007-08-08 13:10:00,34.8,34.98,34.79,34.95,384300.0,21.4913,21.6024,21.4851,21.5839,384300.0
2007-08-08 13:20:00,34.95,35.02,34.92,34.96,316500.0,21.5839,21.6272,21.5654,21.5901,316500.0
2007-08-08 13:30:00,34.96,35.06,34.96,35.05,492500.0,21.5901,21.6519,21.5901,21.6457,492500.0
2007-08-08 13:40:00,35.05,35.14,35.03,35.13,355000.0,21.6457,21.7013,21.6333,21.6951,355000.0
2007-08-08 13:50:00,35.13,35.16,35.05,35.08,406500.0,21.6951,21.7136,21.6457,21.6642,406500.0
2007-08-08 14:00:00,35.09,35.13,35.04,35.1,263800.0,21.6704,21.6951,21.6395,21.6766,263800.0
2007-08-08 14:10:00,35.1,35.2,35.07,35.15,518200.0,21.6766,21.7383,21.658,21.7074,518200.0
2007-08-08 14:20:00,35.15,35.25,35.12,35.19,546900.0,21.7074,21.7692,21.6889,21.7321,546900.0
2007-08-08 14:30:00,35.18,35.2,34.99,35.0,339300.0,21.726,21.7383,21.6086,21.6148,339300.0
2007-08-08 14:40:00,35.0,35.16,34.95,35.03,452800.0,21.6148,21.7136,21.5839,21.6333,452800.0
2007-08-08 14:50:00,35.03,35.05,34.91,34.98,463000.0,21.6333,21.6457,21.5592,21.6024,463000.0
2007-08-08 15:00:00,34.99,35.01,34.64,34.64,848700.0,21.6086,21.621,21.3925,21.3925,848700.0
2007-08-08 15:10:00,34.65,34.77,34.3,34.39,1064200.0,21.3987,21.4728,21.1825,21.2381,1064200.0
2007-08-08 15:20:00,34.38,34.63,34.29,34.6,1395100.0,21.2319,21.3863,21.1763,21.3678,1395100.0
2007-08-08 15:30:00,34.6,34.69,34.36,34.56,976300.0,21.3678,21.4234,21.2196,21.3431,976300.0
2007-08-08 15:40:00,34.58,34.84,34.37,34.61,1123100.0,21.3554,21.516,21.2257,21.374,1123100.0
2007-08-08 15:50:00,34.6,35.02,34.6,35.0,1797500.0,21.3678,21.6272,21.3678,21.6148,1797500.0
2007-08-09 09:30:00,33.9,34.4,32.73,34.0,1018000.0,20.9355,21.2443,20.2129,20.9972,1018000.0
2007-08-09 09:40:00,33.99,34.39,33.9,34.13,992200.0,20.9911,21.2381,20.9355,21.0775,992200.0
2007-08-09 09:50:00,34.12,34.32,34.0,34.16,576200.0,21.0713,21.1949,20.9972,21.096,576200.0
2007-08-09 10:00:00,34.16,34.32,34.1,34.26,655600.0,21.096,21.1949,21.059,21.1578,655600.0
2007-08-09 10:10:00,34.25,34.95,34.21,34.71,631000.0,21.1516,21.5839,21.1269,21.4357,631000.0
2007-08-09 10:20:00,34.7,34.71,34.44,34.56,602300.0,21.4295,21.4357,21.269,21.3431,602300.0
2007-08-09 10:30:00,34.54,34.78,34.33,34.38,822800.0,21.3307,21.4789,21.201,21.2319,822800.0
2007-08-09 10:40:00,34.38,34.46,34.1,34.15,714400.0,21.2319,21.2813,21.059,21.0899,714400.0
2007-08-09 10:50:00,34.15,34.24,34.05,34.09,605500.0,21.0899,21.1455,21.0281,21.0528,605500.0
2007-08-09 11:00:00,34.09,34.48,34.09,34.37,583200.0,21.0528,21.2937,21.0528,21.2257,583200.0
2007-08-09 11:10:00,34.36,34.57,34.21,34.24,474300.0,21.2196,21.3492,21.1269,21.1455,474300.0
2007-08-09 11:20:00,34.23,34.3,34.07,34.1,442100.0,21.1393,21.1825,21.0405,21.059,442100.0
2007-08-09 11:30:00,34.1,34.25,34.07,34.09,291900.0,21.059,21.1516,21.0405,21.0528,291900.0
2007-08-09 11:40:00,34.09,34.17,34.07,34.1,270000.0,21.0528,21.1022,21.0405,21.059,270000.0
2007-08-09 11:50:00,34.11,34.2,34.06,34.2,297700.0,21.0652,21.1207,21.0343,21.1207,297700.0
2007-08-09 12:00:00,34.2,34.36,34.05,34.2,452400.0,21.1207,21.2196,21.0281,21.1207,452400.0
2007-08-09 12:10:00,34.21,34.32,34.18,34.29,411500.0,21.1269,21.1949,21.1084,21.1763,411500.0
2007-08-09 12:20:00,34.29,34.37,34.21,34.34,218400.0,21.1763,21.2257,21.1269,21.2072,218400.0
2007-08-09 12:30:00,34.34,34.34,34.08,34.08,200000.0,21.2072,21.2072,21.0466,21.0466,200000.0
2007-08-09 12:40:00,34.08,34.17,34.07,34.11,180800.0,21.0466,21.1022,21.0405,21.0652,180800.0
2007-08-09 12:50:00,34.1,34.2,34.05,34.13,309600.0,21.059,21.1207,21.0281,21.0775,309600.0
2007-08-09 13:00:00,34.13,34.19,34.08,34.19,316900.0,21.0775,21.1146,21.0466,21.1146,316900.0
2007-08-09 13:10:00,34.18,34.22,34.1,34.1,414200.0,21.1084,21.1331,21.059,21.059,414200.0
2007-08-09 13:20:00,34.1,34.28,34.1,34.27,336200.0,21.059,21.1702,21.059,21.164,336200.0
2007-08-09 13:30:00,34.28,34.39,34.26,34.32,351800.0,21.1702,21.2381,21.1578,21.1949,351800.0
2007-08-09 13:40:00,34.31,34.35,34.17,34.26,830600.0,21.1887,21.2134,21.1022,21.1578,830600.0
2007-08-09 13:50:00,34.27,34.34,34.24,34.29,309700.0,21.164,21.2072,21.1455,21.1763,309700.0
2007-08-09 14:00:00,34.29,34.31,34.2,34.25,283200.0,21.1763,21.1887,21.1207,21.1516,283200.0
2007-08-09 14:10:00,34.25,34.6,34.24,34.59,752400.0,21.1516,21.3678,21.1455,21.3616,752400.0
2007-08-09 14:20:00,34.6,34.65,34.47,34.5,541000.0,21.3678,21.3987,21.2875,21.306,541000.0
2007-08-09 14:30:00,34.5,34.58,34.35,34.52,640600.0,21.306,21.3554,21.2134,21.3184,640600.0
2007-08-09 14:40:00,34.52,34.75,34.43,34.59,528100.0,21.3184,21.4604,21.2628,21.3616,528100.0
2007-08-09 14:50:00,34.6,34.8,34.55,34.7,627400.0,21.3678,21.4913,21.3369,21.4295,627400.0
2007-08-09 15:00:00,34.7,34.98,34.66,34.98,1179900.0,21.4295,21.6024,21.4048,21.6024,1179900.0
2007-08-09 15:10:00,34.97,35.21,34.93,35.07,1561100.0,21.5963,21.7445,21.5716,21.658,1561100.0
2007-08-09 15:20:00,35.07,35.13,34.8,34.87,680600.0,21.658,21.6951,21.4913,21.5345,680600.0
2007-08-09 15:30:00,34.87,35.01,34.31,34.44,869300.0,21.5345,21.621,21.1887,21.269,869300.0
2007-08-09 15:40:00,34.45,34.89,34.35,34.77,886000.0,21.2751,21.5469,21.2134,21.4728,886000.0
2007-08-09 15:50:00,34.77,34.79,34.06,34.21,1659100.0,21.4728,21.4851,21.0343,21.1269,1659100.0
2007-08-10 09:30:00,33.51,34.13,33.5,34.03,775400.0,20.6946,21.0775,20.6885,21.0158,775400.0
2007-08-10 09:40:00,34.03,34.18,33.91,34.06,802100.0,21.0158,21.1084,20.9417,21.0343,802100.0
2007-08-10 09:50:00,34.06,34.59,34.01,34.33,649400.0,21.0343,21.3616,21.0034,21.201,649400.0
2007-08-10 10:00:00,34.33,34.49,34.09,34.48,725800.0,21.201,21.2998,21.0528,21.2937,725800.0
2007-08-10 10:10:00,34.49,34.68,34.38,34.41,762300.0,21.2998,21.4172,21.2319,21.2504,762300.0
2007-08-10 10:20:00,34.4,34.54,34.0,34.02,834100.0,21.2443,21.3307,20.9972,21.0096,834100.0
2007-08-10 10:30:00,34.01,34.16,33.96,34.05,708400.0,21.0034,21.096,20.9725,21.0281,708400.0
2007-08-10 10:40:00,34.06,34.23,34.01,34.06,577500.0,21.0343,21.1393,21.0034,21.0343,577500.0
2007-08-10 10:50:00,34.06,34.15,33.99,34.08,690700.0,21.0343,21.0899,20.9911,21.0466,690700.0
2007-08-10 11:00:00,34.08,34.43,33.99,34.2,993600.0,21.0466,21.2628,20.9911,21.1207,993600.0
2007-08-10 11:10:00,34.2,34.36,33.99,34.02,700900.0,21.1207,21.2196,20.9911,21.0096,700900.0
2007-08-10 11:20:00,34.02,34.19,33.99,34.04,624400.0,21.0096,21.1146,20.9911,21.0219,624400.0
2007-08-10 11:30:00,34.04,34.08,34.02,34.05,447900.0,21.0219,21.0466,21.0096,21.0281,447900.0
2007-08-10 11:40:00,34.05,34.21,34.03,34.13,422300.0,21.0281,21.1269,21.0158,21.0775,422300.0
2007-08-10 11:50:00,34.13,34.43,34.12,34.36,319700.0,21.0775,21.2628,21.0713,21.2196,319700.0
2007-08-10 12:00:00,34.37,34.6,34.19,34.38,569500.0,21.2257,21.3678,21.1146,21.2319,569500.0
2007-08-10 12:10:00,34.38,34.49,34.2,34.47,367200.0,21.2319,21.2998,21.1207,21.2875,367200.0
2007-08-10 12:20:00,34.47,34.68,34.36,34.45,806500.0,21.2875,21.4172,21.2196,21.2751,806500.0
2007-08-10 12:30:00,34.45,34.56,34.28,34.43,392800.0,21.2751,21.3431,21.1702,21.2628,392800.0
2007-08-10 12:40:00,34.41,34.44,34.08,34.14,414500.0,21.2504,21.269,21.0466,21.0837,414500.0
2007-08-10 12:50:00,34.15,34.26,34.09,34.11,310500.0,21.0899,21.1578,21.0528,21.0652,310500.0
2007-08-10 13:00:00,34.11,34.23,34.1,34.22,225900.0,21.0652,21.1393,21.059,21.1331,225900.0
2007-08-10 13:10:00,34.23,34.4,34.11,34.19,178800.0,21.1393,21.2443,21.0652,21.1146,178800.0
2007-08-10 13:20:00,34.2,34.48,34.13,34.15,318200.0,21.1207,21.2937,21.0775,21.0899,318200.0
2007-08-10 13:30:00,34.15,34.26,34.05,34.1,418800.0,21.0899,21.1578,21.0281,21.059,418800.0
2007-08-10 13:40:00,34.11,34.15,34.02,34.02,487900.0,21.0652,21.0899,21.0096,21.0096,487900.0
2007-08-10 13:50:00,34.02,34.19,33.99,34.09,452900.0,21.0096,21.1146,20.9911,21.0528,452900.0
2007-08-10 14:00:00,34.1,34.29,34.05,34.25,387500.0,21.059,21.1763,21.0281,21.1516,387500.0
2007-08-10 14:10:00,34.25,34.35,34.12,34.3,408300.0,21.1516,21.2134,21.0713,21.1825,408300.0
2007-08-10 14:20:00,34.29,34.5,34.22,34.22,343000.0,21.1763,21.306,21.1331,21.1331,343000.0
2007-08-10 14:30:00,34.23,34.27,34.1,34.15,330700.0,21.1393,21.164,21.059,21.0899,330700.0
2007-08-10 14:40:00,34.15,34.34,34.12,34.23,227100.0,21.0899,21.2072,21.0713,21.1393,227100.0
2007-08-10 14:50:00,34.25,34.25,34.07,34.12,343800.0,21.1516,21.1516,21.0405,21.0713,343800.0
2007-08-10 15:00:00,34.12,34.44,34.1,34.35,335200.0,21.0713,21.269,21.059,21.2134,335200.0
2007-08-10 15:10:00,34.34,34.46,34.16,34.16,312600.0,21.2072,21.2813,21.096,21.096,312600.0
2007-08-10 15:20:00,34.16,34.68,34.16,34.49,506500.0,21.096,21.4172,21.096,21.2998,506500.0
2007-08-10 15:30:00,34.48,34.89,34.4,34.46,848900.0,21.2937,21.5469,21.2443,21.2813,848900.0
2007-08-10 15:40:00,34.45,34.55,34.34,34.5,719200.0,21.2751,21.3369,21.2072,21.306,719200.0
2007-08-10 15:50:00,34.49,34.59,34.37,34.46,907800.0,21.2998,21.3616,21.2257,21.2813,907800.0
2007-08-13 09:30:00,34.68,34.81,34.45,34.45,506300.0,21.4172,21.4975,21.2751,21.2751,506300.0
2007-08-13 09:40:00,34.45,34.52,34.32,34.39,558500.0,21.2751,21.3184,21.1949,21.2381,558500.0
2007-08-13 09:50:00,34.39,34.39,34.11,34.29,527500.0,21.2381,21.2381,21.0652,21.1763,527500.0
2007-08-13 10:00:00,34.3,34.37,34.26,34.3,234300.0,21.1825,21.2257,21.1578,21.1825,234300.0
2007-08-13 10:10:00,34.29,34.35,34.23,34.29,327700.0,21.1763,21.2134,21.1393,21.1763,327700.0
2007-08-13 10:20:00,34.3,34.32,34.18,34.27,357500.0,21.1825,21.1949,21.1084,21.164,357500.0
2007-08-13 10:30:00,34.27,34.41,34.2,34.21,264200.0,21.164,21.2504,21.1207,21.1269,264200.0
2007-08-13 10:40:00,34.2,34.27,34.12,34.27,238200.0,21.1207,21.164,21.0713,21.164,238200.0
2007-08-13 10:50:00,34.26,34.3,34.11,34.22,351700.0,21.1578,21.1825,21.0652,21.1331,351700.0
2007-08-13 11:00:00,34.22,34.25,34.1,34.14,279100.0,21.1331,21.1516,21.059,21.0837,279100.0
2007-08-13 11:10:00,34.14,34.26,34.12,34.24,250800.0,21.0837,21.1578,21.0713,21.1455,250800.0
2007-08-13 11:20:00,34.24,34.34,34.18,34.3,212700.0,21.1455,21.2072,21.1084,21.1825,212700.0
2007-08-13 11:30:00,34.29,34.47,34.26,34.33,389900.0,21.1763,21.2875,21.1578,21.201,389900.0
2007-08-13 11:40:00,34.33,34.34,34.19,34.2,131200.0,21.201,21.2072,21.1146,21.1207,131200.0
2007-08-13 11:50:00,34.21,34.31,34.16,34.28,245000.0,21.1269,21.1887,21.096,21.1702,245000.0
2007-08-13 12:00:00,34.29,34.29,34.15,34.19,198900.0,21.1763,21.1763,21.0899,21.1146,198900.0
2007-08-13 12:10:00,34.19,34.21,34.11,34.11,142100.0,21.1146,21.1269,21.0652,21.0652,142100.0
2007-08-13 12:20:00,34.11,34.14,34.1,34.1,192000.0,21.0652,21.0837,21.059,21.059,192000.0
2007-08-13 12:30:00,34.11,34.17,34.1,34.1,260000.0,21.0652,21.1022,21.059,21.059,260000.0
2007-08-13 12:40:00,34.1,34.14,34.08,34.12,319200.0,21.059,21.0837,21.0466,21.0713,319200.0
2007-08-13 12:50:00,34.12,34.24,34.1,34.12,164000.0,21.0713,21.1455,21.059,21.0713,164000.0
2007-08-13 13:00:00,34.13,34.2,34.1,34.1,181400.0,21.0775,21.1207,21.059,21.059,181400.0
2007-08-13 13:10:00,34.1,34.14,34.1,34.12,310400.0,21.059,21.0837,21.059,21.0713,310400.0
2007-08-13 13:20:00,34.12,34.18,34.0,34.11,379800.0,21.0713,21.1084,20.9972,21.0652,379800.0
2007-08-13 13:30:00,34.1,34.2,34.05,34.15,158200.0,21.059,21.1207,21.0281,21.0899,158200.0
2007-08-13 13:40:00,34.16,34.19,34.05,34.07,97600.0,21.096,21.1146,21.0281,21.0405,97600.0
2007-08-13 13:50:00,34.06,34.1,34.02,34.1,230500.0,21.0343,21.059,21.0096,21.059,230500.0
2007-08-13 14:00:00,34.09,34.21,34.07,34.13,226900.0,21.0528,21.1269,21.0405,21.0775,226900.0
2007-08-13 14:10:00,34.12,34.14,34.08,34.08,165900.0,21.0713,21.0837,21.0466,21.0466,165900.0
2007-08-13 14:20:00,34.09,34.25,34.08,34.16,274100.0,21.0528,21.1516,21.0466,21.096,274100.0
2007-08-13 14:30:00,34.16,34.2,34.11,34.19,167800.0,21.096,21.1207,21.0652,21.1146,167800.0
2007-08-13 14:40:00,34.19,34.22,34.1,34.1,255100.0,21.1146,21.1331,21.059,21.059,255100.0
2007-08-13 14:50:00,34.1,34.15,34.09,34.1,325300.0,21.059,21.0899,21.0528,21.059,325300.0
2007-08-13 15:00:00,34.1,34.12,34.0,34.05,349900.0,21.059,21.0713,20.9972,21.0281,349900.0
2007-08-13 15:10:00,34.06,34.12,34.0,34.03,277600.0,21.0343,21.0713,20.9972,21.0158,277600.0
2007-08-13 15:20:00,34.03,34.21,33.97,34.2,592900.0,21.0158,21.1269,20.9787,21.1207,592900.0
2007-08-13 15:30:00,34.19,34.22,34.06,34.16,361400.0,21.1146,21.1331,21.0343,21.096,361400.0
2007-08-13 15:40:00,34.16,34.24,34.0,34.03,605700.0,21.096,21.1455,20.9972,21.0158,605700.0
2007-08-13 15:50:00,34.03,34.05,33.8,33.83,1027200.0,21.0158,21.0281,20.8737,20.8922,1027200.0
2007-08-14 09:30:00,33.94,34.01,33.91,33.97,448000.0,20.9602,21.0034,20.9417,20.9787,448000.0
2007-08-14 09:40:00,33.98,34.09,33.98,34.05,453700.0,20.9849,21.0528,20.9849,21.0281,453700.0
2007-08-14 09:50:00,34.06,34.21,34.0,34.16,324000.0,21.0343,21.1269,20.9972,21.096,324000.0
2007-08-14 10:00:00,34.15,34.18,33.99,34.01,448100.0,21.0899,21.1084,20.9911,21.0034,448100.0
2007-08-14 10:10:00,34.0,34.08,33.95,34.07,463800.0,20.9972,21.0466,20.9664,21.0405,463800.0
2007-08-14 10:20:00,34.07,34.07,33.9,33.97,361900.0,21.0405,21.0405,20.9355,20.9787,361900.0
2007-08-14 10:30:00,33.97,34.05,33.96,33.99,322100.0,20.9787,21.0281,20.9725,20.9911,322100.0
2007-08-14 10:40:00,33.99,34.03,33.9,34.01,456200.0,20.9911,21.0158,20.9355,21.0034,456200.0
2007-08-14 10:50:00,34.0,34.07,33.94,33.94,817300.0,20.9972,21.0405,20.9602,20.9602,817300.0
2007-08-14 11:00:00,33.94,34.0,33.65,33.71,802700.0,20.9602,20.9972,20.7811,20.8181,802700.0
2007-08-14 11:10:00,33.72,33.82,33.71,33.82,693000.0,20.8243,20.8861,20.8181,20.8861,693000.0
2007-08-14 11:20:00,33.82,33.87,33.79,33.87,524700.0,20.8861,20.917,20.8675,20.917,524700.0
2007-08-14 11:30:00,33.87,33.91,33.85,33.91,383700.0,20.917,20.9417,20.9046,20.9417,383700.0
2007-08-14 11:40:00,33.91,33.95,33.86,33.91,464300.0,20.9417,20.9664,20.9108,20.9417,464300.0
2007-08-14 11:50:00,33.91,34.2,33.9,34.14,470600.0,20.9417,21.1207,20.9355,21.0837,470600.0
2007-08-14 12:00:00,34.15,34.16,34.04,34.1,316400.0,21.0899,21.096,21.0219,21.059,316400.0
2007-08-14 12:10:00,34.1,34.1,34.02,34.07,234600.0,21.059,21.059,21.0096,21.0405,234600.0
2007-08-14 12:20:00,34.07,34.14,34.04,34.09,321100.0,21.0405,21.0837,21.0219,21.0528,321100.0
2007-08-14 12:30:00,34.1,34.17,34.06,34.13,197000.0,21.059,21.1022,21.0343,21.0775,197000.0
2007-08-14 12:40:00,34.13,34.22,34.07,34.12,253900.0,21.0775,21.1331,21.0405,21.0713,253900.0
2007-08-14 12:50:00,34.12,34.23,34.08,34.15,188800.0,21.0713,21.1393,21.0466,21.0899,188800.0
2007-08-14 13:00:00,34.15,34.17,34.1,34.13,185700.0,21.0899,21.1022,21.059,21.0775,185700.0
2007-08-14 13:10:00,34.13,34.14,34.01,34.04,279500.0,21.0775,21.0837,21.0034,21.0219,279500.0
2007-08-14 13:20:00,34.06,34.09,34.0,34.02,260300.0,21.0343,21.0528,20.9972,21.0096,260300.0
2007-08-14 13:30:00,34.03,34.11,34.01,34.07,285200.0,21.0158,21.0652,21.0034,21.0405,285200.0
2007-08-14 13:40:00,34.06,34.07,33.95,33.98,318100.0,21.0343,21.0405,20.9664,20.9849,318100.0
2007-08-14 13:50:00,33.96,34.01,33.93,34.0,708700.0,20.9725,21.0034,20.954,20.9972,708700.0
2007-08-14 14:00:00,34.01,34.03,33.89,33.9,616100.0,21.0034,21.0158,20.9293,20.9355,616100.0
2007-08-14 14:10:00,33.91,33.99,33.91,33.98,304900.0,20.9417,20.9911,20.9417,20.9849,304900.0
2007-08-14 14:20:00,33.99,34.02,33.89,33.92,386000.0,20.9911,21.0096,20.9293,20.9478,386000.0
2007-08-14 14:30:00,33.92,33.98,33.81,33.92,520700.0,20.9478,20.9849,20.8799,20.9478,520700.0
2007-08-14 14:40:00,33.91,33.93,33.78,33.89,311000.0,20.9417,20.954,20.8614,20.9293,311000.0
2007-08-14 14:50:00,33.89,33.9,33.83,33.86,235100.0,20.9293,20.9355,20.8922,20.9108,235100.0
2007-08-14 15:00:00,33.87,34.01,33.87,33.93,432400.0,20.917,21.0034,20.917,20.954,432400.0
2007-08-14 15:10:00,33.93,34.03,33.87,33.99,312900.0,20.954,21.0158,20.917,20.9911,312900.0
2007-08-14 15:20:00,33.98,34.18,33.88,33.92,631800.0,20.9849,21.1084,20.9231,20.9478,631800.0
2007-08-14 15:30:00,33.92,33.96,33.8,33.84,741600.0,20.9478,20.9725,20.8737,20.8984,741600.0
2007-08-14 15:40:00,33.84,33.88,33.75,33.8,674500.0,20.8984,20.9231,20.8428,20.8737,674500.0
2007-08-14 15:50:00,33.8,33.8,33.54,33.56,1273800.0,20.8737,20.8737,20.7132,20.7255,1273800.0
2007-08-15 09:30:00,33.68,33.87,33.22,33.77,727600.0,20.7996,20.917,20.5155,20.8552,727600.0
2007-08-15 09:40:00,33.78,34.22,33.74,34.07,981900.0,20.8614,21.1331,20.8367,21.0405,981900.0
2007-08-15 09:50:00,34.09,34.4,33.99,34.16,722400.0,21.0528,21.2443,20.9911,21.096,722400.0
2007-08-15 10:00:00,34.17,34.31,34.01,34.23,626500.0,21.1022,21.1887,21.0034,21.1393,626500.0
2007-08-15 10:10:00,34.23,34.41,34.11,34.31,529400.0,21.1393,21.2504,21.0652,21.1887,529400.0
2007-08-15 10:20:00,34.31,34.69,34.3,34.66,595000.0,21.1887,21.4234,21.1825,21.4048,595000.0
2007-08-15 10:30:00,34.66,34.67,34.31,34.32,501500.0,21.4048,21.411,21.1887,21.1949,501500.0
2007-08-15 10:40:00,34.33,34.39,34.13,34.24,310800.0,21.201,21.2381,21.0775,21.1455,310800.0
2007-08-15 10:50:00,34.24,34.28,34.13,34.26,205800.0,21.1455,21.1702,21.0775,21.1578,205800.0
2007-08-15 11:00:00,34.26,34.37,34.09,34.13,247900.0,21.1578,21.2257,21.0528,21.0775,247900.0
2007-08-15 11:10:00,34.13,34.27,34.12,34.17,200600.0,21.0775,21.164,21.0713,21.1022,200600.0
2007-08-15 11:20:00,34.18,34.23,34.12,34.17,276600.0,21.1084,21.1393,21.0713,21.1022,276600.0
2007-08-15 11:30:00,34.18,34.27,34.1,34.13,330300.0,21.1084,21.164,21.059,21.0775,330300.0
2007-08-15 11:40:00,34.14,34.22,34.02,34.04,451200.0,21.0837,21.1331,21.0096,21.0219,451200.0
2007-08-15 11:50:00,34.04,34.1,33.99,34.01,450600.0,21.0219,21.059,20.9911,21.0034,450600.0
2007-08-15 12:00:00,34.02,34.2,33.99,34.18,304100.0,21.0096,21.1207,20.9911,21.1084,304100.0
2007-08-15 12:10:00,34.18,34.34,34.13,34.31,327800.0,21.1084,21.2072,21.0775,21.1887,327800.0
2007-08-15 12:20:00,34.31,34.33,34.16,34.16,178800.0,21.1887,21.201,21.096,21.096,178800.0
2007-08-15 12:30:00,34.16,34.23,34.04,34.23,195600.0,21.096,21.1393,21.0219,21.1393,195600.0
2007-08-15 12:40:00,34.22,34.23,34.08,34.19,237700.0,21.1331,21.1393,21.0466,21.1146,237700.0
2007-08-15 12:50:00,34.21,34.23,34.08,34.1,235100.0,21.1269,21.1393,21.0466,21.059,235100.0
2007-08-15 13:00:00,34.09,34.12,34.04,34.06,244400.0,21.0528,21.0713,21.0219,21.0343,244400.0
2007-08-15 13:10:00,34.07,34.17,34.05,34.14,300400.0,21.0405,21.1022,21.0281,21.0837,300400.0
2007-08-15 13:20:00,34.15,34.27,34.13,34.24,189300.0,21.0899,21.164,21.0775,21.1455,189300.0
2007-08-15 13:30:00,34.24,34.51,34.24,34.43,310100.0,21.1455,21.3122,21.1455,21.2628,310100.0
2007-08-15 13:40:00,34.43,34.56,34.38,34.45,361500.0,21.2628,21.3431,21.2319,21.2751,361500.0
2007-08-15 13:50:00,34.44,34.53,34.39,34.47,504100.0,21.269,21.3245,21.2381,21.2875,504100.0
2007-08-15 14:00:00,34.48,34.52,34.35,34.38,403700.0,21.2937,21.3184,21.2134,21.2319,403700.0
2007-08-15 14:10:00,34.38,34.38,34.2,34.3,268200.0,21.2319,21.2319,21.1207,21.1825,268200.0
2007-08-15 14:20:00,34.31,34.34,34.16,34.19,280800.0,21.1887,21.2072,21.096,21.1146,280800.0
2007-08-15 14:30:00,34.19,34.3,34.06,34.2,640100.0,21.1146,21.1825,21.0343,21.1207,640100.0
2007-08-15 14:40:00,34.2,34.25,34.0,34.02,607300.0,21.1207,21.1516,20.9972,21.0096,607300.0
2007-08-15 14:50:00,34.01,34.2,33.98,34.1,685700.0,21.0034,21.1207,20.9849,21.059,685700.0
2007-08-15 15:00:00,34.1,34.23,34.08,34.1,678600.0,21.059,21.1393,21.0466,21.059,678600.0
2007-08-15 15:10:00,34.09,34.14,33.97,34.13,973100.0,21.0528,21.0837,20.9787,21.0775,973100.0
2007-08-15 15:20:00,34.13,34.14,34.0,34.05,575200.0,21.0775,21.0837,20.9972,21.0281,575200.0
2007-08-15 15:30:00,34.05,34.17,33.99,34.06,1100800.0,21.0281,21.1022,20.9911,21.0343,1100800.0
2007-08-15 15:40:00,34.07,34.12,33.96,33.98,1956200.0,21.0405,21.0713,20.9725,20.9849,1956200.0
2007-08-15 15:50:00,33.97,34.0,33.32,33.49,2546800.0,20.9787,20.9972,20.5773,20.6823,2546800.0
2007-08-16 09:30:00,33.07,33.68,32.9,33.53,1308400.0,20.4229,20.7996,20.3179,20.707,1308400.0
2007-08-16 09:40:00,33.55,34.11,33.02,33.74,1038200.0,20.7193,21.0652,20.392,20.8367,1038200.0
2007-08-16 09:50:00,33.73,33.82,33.65,33.67,794600.0,20.8305,20.8861,20.7811,20.7934,794600.0
2007-08-16 10:00:00,33.67,33.82,33.54,33.76,1114000.0,20.7934,20.8861,20.7132,20.849,1114000.0
2007-08-16 10:10:00,33.76,33.81,33.56,33.69,1187000.0,20.849,20.8799,20.7255,20.8058,1187000.0
2007-08-16 10:20:00,33.69,33.7,33.58,33.7,839500.0,20.8058,20.812,20.7379,20.812,839500.0
2007-08-16 10:30:00,33.69,33.81,33.66,33.77,1425000.0,20.8058,20.8799,20.7873,20.8552,1425000.0
2007-08-16 10:40:00,33.76,34.01,33.74,34.0,760600.0,20.849,21.0034,20.8367,20.9972,760600.0
2007-08-16 10:50:00,34.0,34.13,33.97,34.01,912000.0,20.9972,21.0775,20.9787,21.0034,912000.0
2007-08-16 11:00:00,34.01,34.44,34.0,34.42,835300.0,21.0034,21.269,20.9972,21.2566,835300.0
2007-08-16 11:10:00,34.43,34.57,34.17,34.2,713000.0,21.2628,21.3492,21.1022,21.1207,713000.0
2007-08-16 11:20:00,34.19,34.38,34.03,34.24,723400.0,21.1146,21.2319,21.0158,21.1455,723400.0
2007-08-16 11:30:00,34.25,34.32,34.02,34.13,620900.0,21.1516,21.1949,21.0096,21.0775,620900.0
2007-08-16 11:40:00,34.14,34.19,34.1,34.13,411000.0,21.0837,21.1146,21.059,21.0775,411000.0
2007-08-16 11:50:00,34.14,34.25,34.07,34.14,557100.0,21.0837,21.1516,21.0405,21.0837,557100.0
2007-08-16 12:00:00,34.14,34.25,33.9,33.9,722800.0,21.0837,21.1516,20.9355,20.9355,722800.0
2007-08-16 12:10:00,33.91,34.17,33.87,34.14,735200.0,20.9417,21.1022,20.917,21.0837,735200.0
2007-08-16 12:20:00,34.14,34.31,34.08,34.18,649100.0,21.0837,21.1887,21.0466,21.1084,649100.0
2007-08-16 12:30:00,34.18,34.39,34.12,34.12,656000.0,21.1084,21.2381,21.0713,21.0713,656000.0
2007-08-16 12:40:00,34.12,34.16,33.91,34.06,494900.0,21.0713,21.096,20.9417,21.0343,494900.0
2007-08-16 12:50:00,34.05,34.13,33.86,33.92,592300.0,21.0281,21.0775,20.9108,20.9478,592300.0
2007-08-16 13:00:00,33.92,34.12,33.7,34.09,775600.0,20.9478,21.0713,20.812,21.0528,775600.0
2007-08-16 13:10:00,34.11,34.65,34.09,34.6,984100.0,21.0652,21.3987,21.0528,21.3678,984100.0
2007-08-16 13:20:00,34.6,34.7,34.38,34.63,1108400.0,21.3678,21.4295,21.2319,21.3863,1108400.0
2007-08-16 13:30:00,34.63,35.0,34.59,35.0,1350900.0,21.3863,21.6148,21.3616,21.6148,1350900.0
2007-08-16 13:40:00,35.0,35.15,34.75,34.81,1013300.0,21.6148,21.7074,21.4604,21.4975,1013300.0
2007-08-16 13:50:00,34.83,35.1,34.69,35.06,1070800.0,21.5098,21.6766,21.4234,21.6519,1070800.0
2007-08-16 14:00:00,35.06,35.4,34.9,35.01,1251100.0,21.6519,21.8618,21.553,21.621,1251100.0
2007-08-16 14:10:00,35.01,35.35,34.7,35.35,1143700.0,21.621,21.8309,21.4295,21.8309,1143700.0
2007-08-16 14:20:00,35.35,35.43,35.11,35.43,1139400.0,21.8309,21.8804,21.6827,21.8804,1139400.0
2007-08-16 14:30:00,35.43,35.49,35.19,35.2,1673400.0,21.8804,21.9174,21.7321,21.7383,1673400.0
2007-08-16 14:40:00,35.2,35.28,35.01,35.01,1203000.0,21.7383,21.7877,21.621,21.621,1203000.0
2007-08-16 14:50:00,35.01,35.22,34.9,34.98,739500.0,21.621,21.7507,21.553,21.6024,739500.0
2007-08-16 15:00:00,34.98,35.01,34.64,34.64,1075400.0,21.6024,21.621,21.3925,21.3925,1075400.0
2007-08-16 15:10:00,34.64,35.36,34.56,35.17,1293600.0,21.3925,21.8371,21.3431,21.7198,1293600.0
2007-08-16 15:20:00,35.2,35.37,35.01,35.35,977000.0,21.7383,21.8433,21.621,21.8309,977000.0
2007-08-16 15:30:00,35.35,35.6,35.28,35.46,1426400.0,21.8309,21.9853,21.7877,21.8989,1426400.0
2007-08-16 15:40:00,35.45,35.96,35.34,35.69,2128100.0,21.8927,22.2077,21.8248,22.0409,2128100.0
2007-08-16 15:50:00,35.7,35.82,35.25,35.67,3024300.0,22.0471,22.1212,21.7692,22.0286,3024300.0
2007-08-17 09:30:00,37.04,37.49,37.04,37.16,102900.0,22.8746,23.1525,22.8746,22.9487,102900.0
2007-08-17 09:40:00,37.16,37.9,36.25,37.45,5268100.0,22.9487,23.4057,22.3868,23.1278,5268100.0
2007-08-17 09:50:00,37.45,37.99,37.18,37.24,1867200.0,23.1278,23.4613,22.9611,22.9981,1867200.0
2007-08-17 10:00:00,37.24,37.52,37.06,37.1,2603400.0,22.9981,23.1711,22.887,22.9117,2603400.0
2007-08-17 10:10:00,37.09,37.09,36.74,36.91,1518100.0,22.9055,22.9055,22.6894,22.7944,1518100.0
2007-08-17 10:20:00,36.91,36.99,36.4,36.55,1545300.0,22.7944,22.8438,22.4794,22.572,1545300.0
2007-08-17 10:30:00,36.55,36.65,35.97,36.03,1601300.0,22.572,22.6338,22.2138,22.2509,1601300.0
2007-08-17 10:40:00,36.05,36.28,35.91,36.01,1840600.0,22.2632,22.4053,22.1768,22.2385,1840600.0
2007-08-17 10:50:00,36.02,36.47,35.96,36.4,1730900.0,22.2447,22.5226,22.2077,22.4794,1730900.0
2007-08-17 11:00:00,36.4,36.85,36.3,36.49,1213500.0,22.4794,22.7573,22.4176,22.535,1213500.0
2007-08-17 11:10:00,36.49,36.68,36.36,36.49,1031700.0,22.535,22.6523,22.4547,22.535,1031700.0
2007-08-17 11:20:00,36.48,36.61,36.46,36.6,727200.0,22.5288,22.6091,22.5164,22.6029,727200.0
2007-08-17 11:30:00,36.61,36.84,36.56,36.79,735300.0,22.6091,22.7511,22.5782,22.7202,735300.0
2007-08-17 11:40:00,36.78,36.89,36.71,36.84,954800.0,22.7141,22.782,22.6708,22.7511,954800.0
2007-08-17 11:50:00,36.83,36.85,36.48,36.6,1007600.0,22.7449,22.7573,22.5288,22.6029,1007600.0
2007-08-17 12:00:00,36.59,36.64,36.47,36.54,743500.0,22.5967,22.6276,22.5226,22.5659,743500.0
2007-08-17 12:10:00,36.55,36.74,36.5,36.73,1054800.0,22.572,22.6894,22.5411,22.6832,1054800.0
2007-08-17 12:20:00,36.73,36.9,36.64,36.85,1071700.0,22.6832,22.7882,22.6276,22.7573,1071700.0
2007-08-17 12:30:00,36.86,37.03,36.82,36.96,1222300.0,22.7635,22.8685,22.7388,22.8252,1222300.0
2007-08-17 12:40:00,36.96,37.03,36.87,36.89,645900.0,22.8252,22.8685,22.7696,22.782,645900.0
2007-08-17 12:50:00,36.89,37.07,36.85,37.01,564200.0,22.782,22.8932,22.7573,22.8561,564200.0
2007-08-17 13:00:00,37.01,37.16,36.97,37.0,798200.0,22.8561,22.9487,22.8314,22.8499,798200.0
2007-08-17 13:10:00,37.0,37.21,36.95,37.17,1062300.0,22.8499,22.9796,22.8191,22.9549,1062300.0
2007-08-17 13:20:00,37.17,37.25,37.11,37.23,974700.0,22.9549,23.0043,22.9179,22.992,974700.0
2007-08-17 13:30:00,37.22,37.3,37.18,37.22,1093300.0,22.9858,23.0352,22.9611,22.9858,1093300.0
2007-08-17 13:40:00,37.22,37.37,37.1,37.24,988800.0,22.9858,23.0784,22.9117,22.9981,988800.0
2007-08-17 13:50:00,37.25,37.27,37.06,37.08,766300.0,23.0043,23.0167,22.887,22.8993,766300.0
2007-08-17 14:00:00,37.09,37.13,36.95,37.13,1195700.0,22.9055,22.9302,22.8191,22.9302,1195700.0
2007-08-17 14:10:00,37.12,37.23,37.06,37.07,520200.0,22.924,22.992,22.887,22.8932,520200.0
2007-08-17 14:20:00,37.07,37.11,36.97,37.01,424000.0,22.8932,22.9179,22.8314,22.8561,424000.0
2007-08-17 14:30:00,37.01,37.02,36.91,36.97,486500.0,22.8561,22.8623,22.7944,22.8314,486500.0
2007-08-17 14:40:00,36.97,37.05,36.95,37.01,644300.0,22.8314,22.8808,22.8191,22.8561,644300.0
2007-08-17 14:50:00,37.01,37.13,36.98,37.06,765300.0,22.8561,22.9302,22.8376,22.887,765300.0
2007-08-17 15:00:00,37.06,37.27,36.99,37.25,967300.0,22.887,23.0167,22.8438,23.0043,967300.0
2007-08-17 15:10:00,37.26,37.35,37.14,37.35,1211000.0,23.0105,23.0661,22.9364,23.0661,1211000.0
2007-08-17 15:20:00,37.34,37.34,37.14,37.16,1118700.0,23.0599,23.0599,22.9364,22.9487,1118700.0
2007-08-17 15:30:00,37.16,37.31,37.15,37.28,1121100.0,22.9487,23.0414,22.9426,23.0229,1121100.0
2007-08-17 15:40:00,37.28,37.35,37.24,37.28,1526600.0,23.0229,23.0661,22.9981,23.0229,1526600.0
2007-08-17 15:50:00,37.28,37.31,37.19,37.22,2072000.0,23.0229,23.0414,22.9673,22.9858,2072000.0
2007-08-20 09:30:00,37.22,37.3,37.03,37.11,1482000.0,22.9858,23.0352,22.8685,22.9179,1482000.0
2007-08-20 09:40:00,37.12,37.14,36.82,36.83,1337000.0,22.924,22.9364,22.7388,22.7449,1337000.0
2007-08-20 09:50:00,36.82,37.0,36.81,36.99,1234400.0,22.7388,22.8499,22.7326,22.8438,1234400.0
2007-08-20 10:00:00,37.0,37.24,36.91,37.19,1286400.0,22.8499,22.9981,22.7944,22.9673,1286400.0
2007-08-20 10:10:00,37.2,37.23,37.0,37.17,1031600.0,22.9734,22.992,22.8499,22.9549,1031600.0
2007-08-20 10:20:00,37.17,37.18,37.0,37.08,1155500.0,22.9549,22.9611,22.8499,22.8993,1155500.0
2007-08-20 10:30:00,37.07,37.12,37.0,37.06,690900.0,22.8932,22.924,22.8499,22.887,690900.0
2007-08-20 10:40:00,37.06,37.15,37.0,37.02,570900.0,22.887,22.9426,22.8499,22.8623,570900.0
2007-08-20 10:50:00,37.03,37.15,37.02,37.15,507000.0,22.8685,22.9426,22.8623,22.9426,507000.0
2007-08-20 11:00:00,37.15,37.17,37.04,37.05,732700.0,22.9426,22.9549,22.8746,22.8808,732700.0
2007-08-20 11:10:00,37.05,37.12,37.0,37.01,664200.0,22.8808,22.924,22.8499,22.8561,664200.0
2007-08-20 11:20:00,37.02,37.07,36.95,36.97,855500.0,22.8623,22.8932,22.8191,22.8314,855500.0
2007-08-20 11:30:00,36.97,37.01,36.9,36.91,452100.0,22.8314,22.8561,22.7882,22.7944,452100.0
2007-08-20 11:40:00,36.91,36.97,36.85,36.87,338000.0,22.7944,22.8314,22.7573,22.7696,338000.0
2007-08-20 11:50:00,36.87,36.9,36.65,36.67,690500.0,22.7696,22.7882,22.6338,22.6461,690500.0
2007-08-20 12:00:00,36.68,36.79,36.65,36.72,483000.0,22.6523,22.7202,22.6338,22.677,483000.0
2007-08-20 12:10:00,36.73,36.77,36.63,36.75,489500.0,22.6832,22.7079,22.6214,22.6955,489500.0
2007-08-20 12:20:00,36.75,36.89,36.69,36.81,396000.0,22.6955,22.782,22.6585,22.7326,396000.0
2007-08-20 12:30:00,36.81,36.83,36.71,36.71,346000.0,22.7326,22.7449,22.6708,22.6708,346000.0
2007-08-20 12:40:00,36.72,36.81,36.69,36.7,292800.0,22.677,22.7326,22.6585,22.6647,292800.0
2007-08-20 12:50:00,36.71,36.76,36.6,36.65,366400.0,22.6708,22.7017,22.6029,22.6338,366400.0
2007-08-20 13:00:00,36.66,36.77,36.64,36.73,335300.0,22.64,22.7079,22.6276,22.6832,335300.0
2007-08-20 13:10:00,36.73,36.74,36.54,36.58,342700.0,22.6832,22.6894,22.5659,22.5906,342700.0
2007-08-20 13:20:00,36.59,36.59,36.39,36.52,739700.0,22.5967,22.5967,22.4732,22.5535,739700.0
2007-08-20 13:30:00,36.52,36.54,36.35,36.45,673700.0,22.5535,22.5659,22.4485,22.5103,673700.0
2007-08-20 13:40:00,36.45,36.79,36.43,36.75,462800.0,22.5103,22.7202,22.4979,22.6955,462800.0
2007-08-20 13:50:00,36.75,36.76,36.54,36.55,381400.0,22.6955,22.7017,22.5659,22.572,381400.0
2007-08-20 14:00:00,36.56,36.63,36.47,36.54,289000.0,22.5782,22.6214,22.5226,22.5659,289000.0
2007-08-20 14:10:00,36.54,36.69,36.52,36.63,251900.0,22.5659,22.6585,22.5535,22.6214,251900.0
2007-08-20 14:20:00,36.63,36.76,36.6,36.72,335400.0,22.6214,22.7017,22.6029,22.677,335400.0
2007-08-20 14:30:00,36.72,36.79,36.63,36.77,552300.0,22.677,22.7202,22.6214,22.7079,552300.0
2007-08-20 14:40:00,36.77,36.78,36.64,36.67,485400.0,22.7079,22.7141,22.6276,22.6461,485400.0
2007-08-20 14:50:00,36.67,36.76,36.64,36.76,473800.0,22.6461,22.7017,22.6276,22.7017,473800.0
2007-08-20 15:00:00,36.77,36.9,36.74,36.87,798600.0,22.7079,22.7882,22.6894,22.7696,798600.0
2007-08-20 15:10:00,36.87,37.09,36.86,36.97,1062700.0,22.7696,22.9055,22.7635,22.8314,1062700.0
2007-08-20 15:20:00,36.98,37.11,36.93,36.99,1092100.0,22.8376,22.9179,22.8067,22.8438,1092100.0
2007-08-20 15:30:00,37.0,37.0,36.85,36.95,1054600.0,22.8499,22.8499,22.7573,22.8191,1054600.0
2007-08-20 15:40:00,36.95,37.09,36.94,37.08,992300.0,22.8191,22.9055,22.8129,22.8993,992300.0
2007-08-20 15:50:00,37.08,37.11,36.95,37.04,1946600.0,22.8993,22.9179,22.8191,22.8746,1946600.0
2007-08-21 09:30:00,36.93,36.99,36.66,36.84,548200.0,22.8067,22.8438,22.64,22.7511,548200.0
2007-08-21 09:40:00,36.82,37.0,36.73,36.76,731100.0,22.7388,22.8499,22.6832,22.7017,731100.0
2007-08-21 09:50:00,36.76,37.0,36.73,36.96,624900.0,22.7017,22.8499,22.6832,22.8252,624900.0
2007-08-21 10:00:00,36.95,37.1,36.94,36.99,694900.0,22.8191,22.9117,22.8129,22.8438,694900.0
2007-08-21 10:10:00,36.99,37.02,36.85,36.98,738400.0,22.8438,22.8623,22.7573,22.8376,738400.0
2007-08-21 10:20:00,36.98,37.09,36.95,37.05,547500.0,22.8376,22.9055,22.8191,22.8808,547500.0
2007-08-21 10:30:00,37.06,37.1,37.02,37.09,542300.0,22.887,22.9117,22.8623,22.9055,542300.0
2007-08-21 10:40:00,37.09,37.18,37.03,37.16,877100.0,22.9055,22.9611,22.8685,22.9487,877100.0
2007-08-21 10:50:00,37.17,37.25,37.13,37.24,506800.0,22.9549,23.0043,22.9302,22.9981,506800.0
2007-08-21 11:00:00,37.23,37.36,37.04,37.04,1051100.0,22.992,23.0723,22.8746,22.8746,1051100.0
2007-08-21 11:10:00,37.04,37.1,36.99,37.03,498600.0,22.8746,22.9117,22.8438,22.8685,498600.0
2007-08-21 11:20:00,37.03,37.25,37.0,37.25,530000.0,22.8685,23.0043,22.8499,23.0043,530000.0
2007-08-21 11:30:00,37.24,37.35,37.2,37.32,610100.0,22.9981,23.0661,22.9734,23.0476,610100.0
2007-08-21 11:40:00,37.32,37.57,37.32,37.56,1050300.0,23.0476,23.2019,23.0476,23.1958,1050300.0
2007-08-21 11:50:00,37.56,37.6,37.51,37.59,479100.0,23.1958,23.2205,23.1649,23.2143,479100.0
2007-08-21 12:00:00,37.6,37.6,37.37,37.42,805600.0,23.2205,23.2205,23.0784,23.1093,805600.0
2007-08-21 12:10:00,37.42,37.64,37.41,37.57,509000.0,23.1093,23.2452,23.1031,23.2019,509000.0
2007-08-21 12:20:00,37.58,37.66,37.55,37.63,535800.0,23.2081,23.2575,23.1896,23.239,535800.0
2007-08-21 12:30:00,37.64,37.67,37.51,37.53,1328800.0,23.2452,23.2637,23.1649,23.1772,1328800.0
2007-08-21 12:40:00,37.54,37.73,37.53,37.64,744300.0,23.1834,23.3008,23.1772,23.2452,744300.0
2007-08-21 12:50:00,37.64,37.75,37.63,37.69,568800.0,23.2452,23.3131,23.239,23.2761,568800.0
2007-08-21 13:00:00,37.69,37.72,37.58,37.63,820500.0,23.2761,23.2946,23.2081,23.239,820500.0
2007-08-21 13:10:00,37.63,37.74,37.58,37.7,649200.0,23.239,23.3069,23.2081,23.2822,649200.0
2007-08-21 13:20:00,37.7,37.77,37.64,37.69,482300.0,23.2822,23.3255,23.2452,23.2761,482300.0
2007-08-21 13:30:00,37.71,37.77,37.57,37.57,539000.0,23.2884,23.3255,23.2019,23.2019,539000.0
2007-08-21 13:40:00,37.57,37.68,37.51,37.51,338400.0,23.2019,23.2699,23.1649,23.1649,338400.0
2007-08-21 13:50:00,37.52,37.56,37.45,37.48,464200.0,23.1711,23.1958,23.1278,23.1464,464200.0
2007-08-21 14:00:00,37.48,37.56,37.48,37.5,524600.0,23.1464,23.1958,23.1464,23.1587,524600.0
2007-08-21 14:10:00,37.49,37.55,37.35,37.39,825900.0,23.1525,23.1896,23.0661,23.0908,825900.0
2007-08-21 14:20:00,37.4,37.42,37.33,37.36,600300.0,23.097,23.1093,23.0537,23.0723,600300.0
2007-08-21 14:30:00,37.34,37.35,37.19,37.24,547800.0,23.0599,23.0661,22.9673,22.9981,547800.0
2007-08-21 14:40:00,37.24,37.27,37.02,37.13,810400.0,22.9981,23.0167,22.8623,22.9302,810400.0
2007-08-21 14:50:00,37.12,37.4,37.08,37.37,1375200.0,22.924,23.097,22.8993,23.0784,1375200.0
2007-08-21 15:00:00,37.37,37.4,37.27,37.27,447100.0,23.0784,23.097,23.0167,23.0167,447100.0
2007-08-21 15:10:00,37.27,37.4,37.27,37.34,290900.0,23.0167,23.097,23.0167,23.0599,290900.0
2007-08-21 15:20:00,37.34,37.4,37.32,37.4,244800.0,23.0599,23.097,23.0476,23.097,244800.0
2007-08-21 15:30:00,37.4,37.5,37.37,37.38,517500.0,23.097,23.1587,23.0784,23.0846,517500.0
2007-08-21 15:40:00,37.38,37.41,37.29,37.37,530400.0,23.0846,23.1031,23.029,23.0784,530400.0
2007-08-21 15:50:00,37.37,37.43,37.29,37.32,964200.0,23.0784,23.1155,23.029,23.0476,964200.0
2007-08-22 09:30:00,37.41,37.74,37.27,37.57,1284700.0,23.1031,23.3069,23.0167,23.2019,1284700.0
2007-08-22 09:40:00,37.58,37.59,37.22,37.27,732400.0,23.2081,23.2143,22.9858,23.0167,732400.0
2007-08-22 09:50:00,37.27,37.31,37.07,37.22,648900.0,23.0167,23.0414,22.8932,22.9858,648900.0
2007-08-22 10:00:00,37.23,37.29,37.12,37.16,420800.0,22.992,23.029,22.924,22.9487,420800.0
2007-08-22 10:10:00,37.16,37.24,37.06,37.12,556800.0,22.9487,22.9981,22.887,22.924,556800.0
2007-08-22 10:20:00,37.11,37.13,36.97,37.05,436000.0,22.9179,22.9302,22.8314,22.8808,436000.0
2007-08-22 10:30:00,37.04,37.06,36.91,37.04,436500.0,22.8746,22.887,22.7944,22.8746,436500.0
2007-08-22 10:40:00,37.05,37.11,36.96,37.08,372500.0,22.8808,22.9179,22.8252,22.8993,372500.0
2007-08-22 10:50:00,37.07,37.14,36.86,36.87,435800.0,22.8932,22.9364,22.7635,22.7696,435800.0
2007-08-22 11:00:00,36.87,36.89,36.53,36.68,998900.0,22.7696,22.782,22.5597,22.6523,998900.0
2007-08-22 11:10:00,36.68,36.72,36.55,36.65,585200.0,22.6523,22.677,22.572,22.6338,585200.0
2007-08-22 11:20:00,36.66,36.8,36.63,36.72,350400.0,22.64,22.7264,22.6214,22.677,350400.0
2007-08-22 11:30:00,36.72,36.84,36.58,36.77,640300.0,22.677,22.7511,22.5906,22.7079,640300.0
2007-08-22 11:40:00,36.77,36.94,36.71,36.81,369000.0,22.7079,22.8129,22.6708,22.7326,369000.0
2007-08-22 11:50:00,36.8,36.85,36.68,36.75,242300.0,22.7264,22.7573,22.6523,22.6955,242300.0
2007-08-22 12:00:00,36.76,36.79,36.63,36.72,292700.0,22.7017,22.7202,22.6214,22.677,292700.0
2007-08-22 12:10:00,36.73,36.75,36.64,36.71,489300.0,22.6832,22.6955,22.6276,22.6708,489300.0
2007-08-22 12:20:00,36.72,36.75,36.65,36.66,750200.0,22.677,22.6955,22.6338,22.64,750200.0
2007-08-22 12:30:00,36.67,36.67,36.44,36.65,575400.0,22.6461,22.6461,22.5041,22.6338,575400.0
2007-08-22 12:40:00,36.64,36.7,36.6,36.67,350400.0,22.6276,22.6647,22.6029,22.6461,350400.0
2007-08-22 12:50:00,36.68,36.72,36.62,36.69,423900.0,22.6523,22.677,22.6153,22.6585,423900.0
2007-08-22 13:00:00,36.7,36.71,36.52,36.56,506200.0,22.6647,22.6708,22.5535,22.5782,506200.0
2007-08-22 13:10:00,36.59,36.64,36.44,36.49,357300.0,22.5967,22.6276,22.5041,22.535,357300.0
2007-08-22 13:20:00,36.48,36.65,36.47,36.53,374500.0,22.5288,22.6338,22.5226,22.5597,374500.0
2007-08-22 13:30:00,36.53,36.6,36.46,36.6,267800.0,22.5597,22.6029,22.5164,22.6029,267800.0
2007-08-22 13:40:00,36.6,36.7,36.6,36.67,264800.0,22.6029,22.6647,22.6029,22.6461,264800.0
2007-08-22 13:50:00,36.67,36.74,36.64,36.71,428700.0,22.6461,22.6894,22.6276,22.6708,428700.0
2007-08-22 14:00:00,36.71,36.74,36.69,36.7,332600.0,22.6708,22.6894,22.6585,22.6647,332600.0
2007-08-22 14:10:00,36.7,36.75,36.65,36.66,395600.0,22.6647,22.6955,22.6338,22.64,395600.0
2007-08-22 14:20:00,36.65,36.68,36.52,36.52,513200.0,22.6338,22.6523,22.5535,22.5535,513200.0
2007-08-22 14:30:00,36.52,36.6,36.38,36.46,683200.0,22.5535,22.6029,22.467,22.5164,683200.0
2007-08-22 14:40:00,36.46,36.53,36.39,36.48,752400.0,22.5164,22.5597,22.4732,22.5288,752400.0
2007-08-22 14:50:00,36.49,36.5,36.46,36.48,601700.0,22.535,22.5411,22.5164,22.5288,601700.0
2007-08-22 15:00:00,36.49,36.5,36.45,36.46,406000.0,22.535,22.5411,22.5103,22.5164,406000.0
2007-08-22 15:10:00,36.45,36.57,36.44,36.54,1085200.0,22.5103,22.5844,22.5041,22.5659,1085200.0
2007-08-22 15:20:00,36.54,36.66,36.54,36.55,738100.0,22.5659,22.64,22.5659,22.572,738100.0
2007-08-22 15:30:00,36.55,36.78,36.55,36.78,855100.0,22.572,22.7141,22.572,22.7141,855100.0
2007-08-22 15:40:00,36.78,36.83,36.62,36.74,1262800.0,22.7141,22.7449,22.6153,22.6894,1262800.0
2007-08-22 15:50:00,36.75,36.75,36.61,36.71,1725200.0,22.6955,22.6955,22.6091,22.6708,1725200.0
2007-08-23 09:30:00,36.78,37.0,36.7,36.83,996600.0,22.7141,22.8499,22.6647,22.7449,996600.0
2007-08-23 09:40:00,36.84,36.92,36.75,36.81,827000.0,22.7511,22.8005,22.6955,22.7326,827000.0
2007-08-23 09:50:00,36.81,36.81,36.35,36.48,851100.0,22.7326,22.7326,22.4485,22.5288,851100.0
2007-08-23 10:00:00,36.48,36.7,36.41,36.63,466300.0,22.5288,22.6647,22.4856,22.6214,466300.0
2007-08-23 10:10:00,36.62,36.74,36.59,36.71,485600.0,22.6153,22.6894,22.5967,22.6708,485600.0
2007-08-23 10:20:00,36.71,36.75,36.57,36.6,605800.0,22.6708,22.6955,22.5844,22.6029,605800.0
2007-08-23 10:30:00,36.6,36.7,36.58,36.7,467000.0,22.6029,22.6647,22.5906,22.6647,467000.0
2007-08-23 10:40:00,36.69,36.74,36.64,36.72,232300.0,22.6585,22.6894,22.6276,22.677,232300.0
2007-08-23 10:50:00,36.72,36.75,36.68,36.73,278700.0,22.677,22.6955,22.6523,22.6832,278700.0
2007-08-23 11:00:00,36.74,36.75,36.59,36.67,578700.0,22.6894,22.6955,22.5967,22.6461,578700.0
2007-08-23 11:10:00,36.67,36.69,36.57,36.63,350300.0,22.6461,22.6585,22.5844,22.6214,350300.0
2007-08-23 11:20:00,36.63,36.68,36.58,36.58,346500.0,22.6214,22.6523,22.5906,22.5906,346500.0
2007-08-23 11:30:00,36.58,36.63,36.5,36.61,309300.0,22.5906,22.6214,22.5411,22.6091,309300.0
2007-08-23 11:40:00,36.61,36.62,36.47,36.48,313800.0,22.6091,22.6153,22.5226,22.5288,313800.0
2007-08-23 11:50:00,36.47,36.52,36.37,36.38,504300.0,22.5226,22.5535,22.4609,22.467,504300.0
2007-08-23 12:00:00,36.38,36.45,36.37,36.38,408000.0,22.467,22.5103,22.4609,22.467,408000.0
2007-08-23 12:10:00,36.38,36.42,36.38,36.39,399600.0,22.467,22.4917,22.467,22.4732,399600.0
2007-08-23 12:20:00,36.4,36.4,36.28,36.38,291800.0,22.4794,22.4794,22.4053,22.467,291800.0
2007-08-23 12:30:00,36.39,36.43,36.37,36.4,217200.0,22.4732,22.4979,22.4609,22.4794,217200.0
2007-08-23 12:40:00,36.41,36.45,36.33,36.4,215700.0,22.4856,22.5103,22.4362,22.4794,215700.0
2007-08-23 12:50:00,36.4,36.4,36.19,36.26,411800.0,22.4794,22.4794,22.3497,22.3929,411800.0
2007-08-23 13:00:00,36.27,36.29,36.21,36.25,391400.0,22.3991,22.4115,22.3621,22.3868,391400.0
2007-08-23 13:10:00,36.25,36.35,36.22,36.26,410100.0,22.3868,22.4485,22.3682,22.3929,410100.0
2007-08-23 13:20:00,36.26,36.27,36.15,36.25,401800.0,22.3929,22.3991,22.325,22.3868,401800.0
2007-08-23 13:30:00,36.25,36.38,36.24,36.29,386800.0,22.3868,22.467,22.3806,22.4115,386800.0
2007-08-23 13:40:00,36.29,36.38,36.27,36.3,329900.0,22.4115,22.467,22.3991,22.4176,329900.0
2007-08-23 13:50:00,36.3,36.42,36.29,36.41,362600.0,22.4176,22.4917,22.4115,22.4856,362600.0
2007-08-23 14:00:00,36.41,36.47,36.36,36.46,402800.0,22.4856,22.5226,22.4547,22.5164,402800.0
2007-08-23 14:10:00,36.46,36.48,36.38,36.45,357500.0,22.5164,22.5288,22.467,22.5103,357500.0
2007-08-23 14:20:00,36.45,36.46,36.39,36.4,397300.0,22.5103,22.5164,22.4732,22.4794,397300.0
2007-08-23 14:30:00,36.4,36.46,36.35,36.36,243400.0,22.4794,22.5164,22.4485,22.4547,243400.0
2007-08-23 14:40:00,36.36,36.37,36.29,36.35,322300.0,22.4547,22.4609,22.4115,22.4485,322300.0
2007-08-23 14:50:00,36.35,36.41,36.32,36.35,299400.0,22.4485,22.4856,22.43,22.4485,299400.0
2007-08-23 15:00:00,36.35,36.42,36.28,36.3,401000.0,22.4485,22.4917,22.4053,22.4176,401000.0
2007-08-23 15:10:00,36.3,36.46,36.27,36.41,408500.0,22.4176,22.5164,22.3991,22.4856,408500.0
2007-08-23 15:20:00,36.43,36.56,36.4,36.41,494200.0,22.4979,22.5782,22.4794,22.4856,494200.0
2007-08-23 15:30:00,36.42,36.47,36.38,36.45,322800.0,22.4917,22.5226,22.467,22.5103,322800.0
2007-08-23 15:40:00,36.45,36.54,36.4,36.49,551500.0,22.5103,22.5659,22.4794,22.535,551500.0
2007-08-23 15:50:00,36.49,36.53,36.44,36.47,747900.0,22.535,22.5597,22.5041,22.5226,747900.0
2007-08-24 09:30:00,36.45,36.55,36.34,36.39,295200.0,22.5103,22.572,22.4423,22.4732,295200.0
2007-08-24 09:40:00,36.38,36.39,36.21,36.25,452200.0,22.467,22.4732,22.3621,22.3868,452200.0
2007-08-24 09:50:00,36.24,36.29,36.16,36.25,598400.0,22.3806,22.4115,22.3312,22.3868,598400.0
2007-08-24 10:00:00,36.25,36.46,36.25,36.35,873200.0,22.3868,22.5164,22.3868,22.4485,873200.0
2007-08-24 10:10:00,36.35,36.37,36.24,36.29,377000.0,22.4485,22.4609,22.3806,22.4115,377000.0
2007-08-24 10:20:00,36.28,36.37,36.25,36.3,353100.0,22.4053,22.4609,22.3868,22.4176,353100.0
2007-08-24 10:30:00,36.3,36.38,36.3,36.31,332400.0,22.4176,22.467,22.4176,22.4238,332400.0
2007-08-24 10:40:00,36.31,36.37,36.29,36.36,375300.0,22.4238,22.4609,22.4115,22.4547,375300.0
2007-08-24 10:50:00,36.37,36.45,36.34,36.4,457300.0,22.4609,22.5103,22.4423,22.4794,457300.0
2007-08-24 11:00:00,36.4,36.51,36.39,36.5,525700.0,22.4794,22.5473,22.4732,22.5411,525700.0
2007-08-24 11:10:00,36.49,36.5,36.42,36.42,311600.0,22.535,22.5411,22.4917,22.4917,311600.0
2007-08-24 11:20:00,36.42,36.5,36.41,36.42,288800.0,22.4917,22.5411,22.4856,22.4917,288800.0
2007-08-24 11:30:00,36.43,36.47,36.39,36.39,229700.0,22.4979,22.5226,22.4732,22.4732,229700.0
2007-08-24 11:40:00,36.4,36.48,36.39,36.42,319700.0,22.4794,22.5288,22.4732,22.4917,319700.0
2007-08-24 11:50:00,36.42,36.53,36.42,36.49,405500.0,22.4917,22.5597,22.4917,22.535,405500.0
2007-08-24 12:00:00,36.49,36.54,36.45,36.51,491400.0,22.535,22.5659,22.5103,22.5473,491400.0
2007-08-24 12:10:00,36.51,36.55,36.46,36.55,426000.0,22.5473,22.572,22.5164,22.572,426000.0
2007-08-24 12:20:00,36.55,36.6,36.49,36.51,532800.0,22.572,22.6029,22.535,22.5473,532800.0
2007-08-24 12:30:00,36.51,36.56,36.49,36.55,343800.0,22.5473,22.5782,22.535,22.572,343800.0
2007-08-24 12:40:00,36.54,36.56,36.48,36.5,282900.0,22.5659,22.5782,22.5288,22.5411,282900.0
2007-08-24 12:50:00,36.5,36.52,36.47,36.49,252200.0,22.5411,22.5535,22.5226,22.535,252200.0
2007-08-24 13:00:00,36.49,36.53,36.46,36.51,184700.0,22.535,22.5597,22.5164,22.5473,184700.0
2007-08-24 13:10:00,36.5,36.54,36.48,36.53,316600.0,22.5411,22.5659,22.5288,22.5597,316600.0
2007-08-24 13:20:00,36.53,36.54,36.45,36.47,290200.0,22.5597,22.5659,22.5103,22.5226,290200.0
2007-08-24 13:30:00,36.46,36.5,36.39,36.5,219600.0,22.5164,22.5411,22.4732,22.5411,219600.0
2007-08-24 13:40:00,36.5,36.52,36.47,36.49,250200.0,22.5411,22.5535,22.5226,22.535,250200.0
2007-08-24 13:50:00,36.49,36.5,36.48,36.5,147100.0,22.535,22.5411,22.5288,22.5411,147100.0
2007-08-24 14:00:00,36.49,36.56,36.48,36.5,363300.0,22.535,22.5782,22.5288,22.5411,363300.0
2007-08-24 14:10:00,36.5,36.53,36.46,36.47,358100.0,22.5411,22.5597,22.5164,22.5226,358100.0
2007-08-24 14:20:00,36.47,36.51,36.45,36.49,279000.0,22.5226,22.5473,22.5103,22.535,279000.0
2007-08-24 14:30:00,36.49,36.51,36.42,36.42,181000.0,22.535,22.5473,22.4917,22.4917,181000.0
2007-08-24 14:40:00,36.42,36.51,36.4,36.48,294100.0,22.4917,22.5473,22.4794,22.5288,294100.0
2007-08-24 14:50:00,36.49,36.59,36.46,36.54,495100.0,22.535,22.5967,22.5164,22.5659,495100.0
2007-08-24 15:00:00,36.54,36.54,36.42,36.45,337400.0,22.5659,22.5659,22.4917,22.5103,337400.0
2007-08-24 15:10:00,36.45,36.51,36.44,36.49,282200.0,22.5103,22.5473,22.5041,22.535,282200.0
2007-08-24 15:20:00,36.49,36.5,36.43,36.47,389700.0,22.535,22.5411,22.4979,22.5226,389700.0
2007-08-24 15:30:00,36.48,36.55,36.47,36.55,815100.0,22.5288,22.572,22.5226,22.572,815100.0
2007-08-24 15:40:00,36.55,36.61,36.53,36.58,704600.0,22.572,22.6091,22.5597,22.5906,704600.0
2007-08-24 15:50:00,36.58,36.64,36.57,36.58,739900.0,22.5906,22.6276,22.5844,22.5906,739900.0
2007-08-27 09:30:00,36.37,36.54,36.31,36.45,287900.0,22.4609,22.5659,22.4238,22.5103,287900.0
2007-08-27 09:40:00,36.45,36.51,36.39,36.48,228300.0,22.5103,22.5473,22.4732,22.5288,228300.0
2007-08-27 09:50:00,36.47,36.52,36.43,36.5,284500.0,22.5226,22.5535,22.4979,22.5411,284500.0
2007-08-27 10:00:00,36.5,36.58,36.25,36.37,390100.0,22.5411,22.5906,22.3868,22.4609,390100.0
2007-08-27 10:10:00,36.38,36.43,36.35,36.4,254100.0,22.467,22.4979,22.4485,22.4794,254100.0
2007-08-27 10:20:00,36.4,36.4,36.26,36.35,186800.0,22.4794,22.4794,22.3929,22.4485,186800.0
2007-08-27 10:30:00,36.35,36.36,36.2,36.35,278900.0,22.4485,22.4547,22.3559,22.4485,278900.0
2007-08-27 10:40:00,36.35,36.4,36.34,36.36,243500.0,22.4485,22.4794,22.4423,22.4547,243500.0
2007-08-27 10:50:00,36.36,36.39,36.33,36.34,300400.0,22.4547,22.4732,22.4362,22.4423,300400.0
2007-08-27 11:00:00,36.34,36.35,36.3,36.33,158600.0,22.4423,22.4485,22.4176,22.4362,158600.0
2007-08-27 11:10:00,36.34,36.35,36.32,36.33,225100.0,22.4423,22.4485,22.43,22.4362,225100.0
2007-08-27 11:20:00,36.33,36.38,36.32,36.34,370400.0,22.4362,22.467,22.43,22.4423,370400.0
2007-08-27 11:30:00,36.34,36.36,36.32,36.35,216300.0,22.4423,22.4547,22.43,22.4485,216300.0
2007-08-27 11:40:00,36.35,36.4,36.34,36.38,159700.0,22.4485,22.4794,22.4423,22.467,159700.0
2007-08-27 11:50:00,36.37,36.4,36.36,36.38,172200.0,22.4609,22.4794,22.4547,22.467,172200.0
2007-08-27 12:00:00,36.38,36.38,36.3,36.32,143600.0,22.467,22.467,22.4176,22.43,143600.0
2007-08-27 12:10:00,36.31,36.34,36.27,36.33,217700.0,22.4238,22.4423,22.3991,22.4362,217700.0
2007-08-27 12:20:00,36.33,36.35,36.29,36.32,140000.0,22.4362,22.4485,22.4115,22.43,140000.0
2007-08-27 12:30:00,36.33,36.34,36.29,36.32,176200.0,22.4362,22.4423,22.4115,22.43,176200.0
2007-08-27 12:40:00,36.31,36.35,36.3,36.31,138300.0,22.4238,22.4485,22.4176,22.4238,138300.0
2007-08-27 12:50:00,36.31,36.31,36.25,36.28,155900.0,22.4238,22.4238,22.3868,22.4053,155900.0
2007-08-27 13:00:00,36.27,36.4,36.26,36.34,285700.0,22.3991,22.4794,22.3929,22.4423,285700.0
2007-08-27 13:10:00,36.34,36.34,36.22,36.27,485200.0,22.4423,22.4423,22.3682,22.3991,485200.0
2007-08-27 13:20:00,36.27,36.28,36.2,36.28,175200.0,22.3991,22.4053,22.3559,22.4053,175200.0
2007-08-27 13:30:00,36.28,36.28,36.22,36.25,165500.0,22.4053,22.4053,22.3682,22.3868,165500.0
2007-08-27 13:40:00,36.26,36.28,36.22,36.27,241700.0,22.3929,22.4053,22.3682,22.3991,241700.0
2007-08-27 13:50:00,36.26,36.27,36.17,36.25,239700.0,22.3929,22.3991,22.3374,22.3868,239700.0
2007-08-27 14:00:00,36.25,36.29,36.24,36.27,139200.0,22.3868,22.4115,22.3806,22.3991,139200.0
2007-08-27 14:10:00,36.26,36.3,36.23,36.25,144800.0,22.3929,22.4176,22.3744,22.3868,144800.0
2007-08-27 14:20:00,36.26,36.29,36.24,36.28,213600.0,22.3929,22.4115,22.3806,22.4053,213600.0
2007-08-27 14:30:00,36.28,36.37,36.28,36.34,295500.0,22.4053,22.4609,22.4053,22.4423,295500.0
2007-08-27 14:40:00,36.34,36.34,36.25,36.25,147600.0,22.4423,22.4423,22.3868,22.3868,147600.0
2007-08-27 14:50:00,36.25,36.29,36.19,36.21,249900.0,22.3868,22.4115,22.3497,22.3621,249900.0
2007-08-27 15:00:00,36.21,36.3,36.17,36.29,347300.0,22.3621,22.4176,22.3374,22.4115,347300.0
2007-08-27 15:10:00,36.3,36.33,36.23,36.29,429200.0,22.4176,22.4362,22.3744,22.4115,429200.0
2007-08-27 15:20:00,36.29,36.33,36.25,36.31,262300.0,22.4115,22.4362,22.3868,22.4238,262300.0
2007-08-27 15:30:00,36.3,36.35,36.27,36.3,303500.0,22.4176,22.4485,22.3991,22.4176,303500.0
2007-08-27 15:40:00,36.29,36.32,36.25,36.25,595400.0,22.4115,22.43,22.3868,22.3868,595400.0
2007-08-27 15:50:00,36.26,36.27,36.08,36.15,957800.0,22.3929,22.3991,22.2818,22.325,957800.0
2007-08-28 09:30:00,35.7,35.88,35.62,35.62,702900.0,22.0471,22.1583,21.9977,21.9977,702900.0
2007-08-28 09:40:00,35.62,35.73,35.54,35.57,778500.0,21.9977,22.0656,21.9483,21.9668,778500.0
2007-08-28 09:50:00,35.57,35.63,35.5,35.61,556500.0,21.9668,22.0039,21.9236,21.9915,556500.0
2007-08-28 10:00:00,35.62,35.73,35.5,35.53,516500.0,21.9977,22.0656,21.9236,21.9421,516500.0
2007-08-28 10:10:00,35.52,35.7,35.52,35.67,394700.0,21.9359,22.0471,21.9359,22.0286,394700.0
2007-08-28 10:20:00,35.67,35.79,35.63,35.65,325600.0,22.0286,22.1027,22.0039,22.0162,325600.0
2007-08-28 10:30:00,35.66,35.7,35.58,35.69,250600.0,22.0224,22.0471,21.973,22.0409,250600.0
2007-08-28 10:40:00,35.69,35.72,35.55,35.6,384700.0,22.0409,22.0594,21.9545,21.9853,384700.0
2007-08-28 10:50:00,35.6,35.6,35.49,35.58,304800.0,21.9853,21.9853,21.9174,21.973,304800.0
2007-08-28 11:00:00,35.58,35.67,35.55,35.58,249800.0,21.973,22.0286,21.9545,21.973,249800.0
2007-08-28 11:10:00,35.58,35.59,35.5,35.51,423400.0,21.973,21.9792,21.9236,21.9298,423400.0
2007-08-28 11:20:00,35.51,35.56,35.43,35.53,492100.0,21.9298,21.9606,21.8804,21.9421,492100.0
2007-08-28 11:30:00,35.54,35.62,35.43,35.47,291200.0,21.9483,21.9977,21.8804,21.9051,291200.0
2007-08-28 11:40:00,35.47,35.47,35.35,35.42,269800.0,21.9051,21.9051,21.8309,21.8742,269800.0
2007-08-28 11:50:00,35.42,35.5,35.38,35.49,354700.0,21.8742,21.9236,21.8495,21.9174,354700.0
2007-08-28 12:00:00,35.49,35.56,35.49,35.55,204600.0,21.9174,21.9606,21.9174,21.9545,204600.0
2007-08-28 12:10:00,35.55,35.58,35.5,35.57,244200.0,21.9545,21.973,21.9236,21.9668,244200.0
2007-08-28 12:20:00,35.56,35.57,35.5,35.52,307600.0,21.9606,21.9668,21.9236,21.9359,307600.0
2007-08-28 12:30:00,35.52,35.58,35.51,35.55,445800.0,21.9359,21.973,21.9298,21.9545,445800.0
2007-08-28 12:40:00,35.56,35.58,35.54,35.55,221000.0,21.9606,21.973,21.9483,21.9545,221000.0
2007-08-28 12:50:00,35.55,35.62,35.54,35.58,303700.0,21.9545,21.9977,21.9483,21.973,303700.0
2007-08-28 13:00:00,35.58,35.59,35.51,35.53,244000.0,21.973,21.9792,21.9298,21.9421,244000.0
2007-08-28 13:10:00,35.53,35.57,35.51,35.56,276400.0,21.9421,21.9668,21.9298,21.9606,276400.0
2007-08-28 13:20:00,35.57,35.64,35.55,35.62,259000.0,21.9668,22.01,21.9545,21.9977,259000.0
2007-08-28 13:30:00,35.63,35.68,35.57,35.66,155300.0,22.0039,22.0347,21.9668,22.0224,155300.0
2007-08-28 13:40:00,35.66,35.67,35.56,35.61,307700.0,22.0224,22.0286,21.9606,21.9915,307700.0
2007-08-28 13:50:00,35.6,35.62,35.5,35.51,354300.0,21.9853,21.9977,21.9236,21.9298,354300.0
2007-08-28 14:00:00,35.52,35.55,35.38,35.48,595700.0,21.9359,21.9545,21.8495,21.9112,595700.0
2007-08-28 14:10:00,35.48,35.5,35.37,35.43,610500.0,21.9112,21.9236,21.8433,21.8804,610500.0
2007-08-28 14:20:00,35.43,35.52,35.41,35.5,217800.0,21.8804,21.9359,21.868,21.9236,217800.0
2007-08-28 14:30:00,35.5,35.51,35.34,35.37,322600.0,21.9236,21.9298,21.8248,21.8433,322600.0
2007-08-28 14:40:00,35.36,35.43,35.33,35.39,311300.0,21.8371,21.8804,21.8186,21.8557,311300.0
2007-08-28 14:50:00,35.39,35.42,35.35,35.39,219100.0,21.8557,21.8742,21.8309,21.8557,219100.0
2007-08-28 15:00:00,35.39,35.43,35.33,35.37,287900.0,21.8557,21.8804,21.8186,21.8433,287900.0
2007-08-28 15:10:00,35.38,35.41,35.34,35.36,328100.0,21.8495,21.868,21.8248,21.8371,328100.0
2007-08-28 15:20:00,35.37,35.37,35.19,35.23,495100.0,21.8433,21.8433,21.7321,21.7568,495100.0
2007-08-28 15:30:00,35.23,35.25,35.16,35.22,587000.0,21.7568,21.7692,21.7136,21.7507,587000.0
2007-08-28 15:40:00,35.22,35.32,35.16,35.24,1362300.0,21.7507,21.8124,21.7136,21.763,1362300.0
2007-08-28 15:50:00,35.25,35.28,35.13,35.27,2003400.0,21.7692,21.7877,21.6951,21.7815,2003400.0
2007-08-29 09:30:00,35.35,35.61,35.35,35.53,734400.0,21.8309,21.9915,21.8309,21.9421,734400.0
2007-08-29 09:40:00,35.52,35.55,35.29,35.37,605700.0,21.9359,21.9545,21.7939,21.8433,605700.0
2007-08-29 09:50:00,35.37,35.46,35.2,35.22,515900.0,21.8433,21.8989,21.7383,21.7507,515900.0
2007-08-29 10:00:00,35.23,35.24,35.02,35.03,542400.0,21.7568,21.763,21.6272,21.6333,542400.0
2007-08-29 10:10:00,35.03,35.19,35.01,35.1,461700.0,21.6333,21.7321,21.621,21.6766,461700.0
2007-08-29 10:20:00,35.11,35.27,35.11,35.21,245600.0,21.6827,21.7815,21.6827,21.7445,245600.0
2007-08-29 10:30:00,35.21,35.24,35.09,35.1,347900.0,21.7445,21.763,21.6704,21.6766,347900.0
2007-08-29 10:40:00,35.09,35.14,35.04,35.12,317800.0,21.6704,21.7013,21.6395,21.6889,317800.0
2007-08-29 10:50:00,35.12,35.31,35.11,35.31,311100.0,21.6889,21.8062,21.6827,21.8062,311100.0
2007-08-29 11:00:00,35.31,35.54,35.28,35.52,416200.0,21.8062,21.9483,21.7877,21.9359,416200.0
2007-08-29 11:10:00,35.52,35.55,35.47,35.52,285200.0,21.9359,21.9545,21.9051,21.9359,285200.0
2007-08-29 11:20:00,35.52,35.56,35.47,35.54,310400.0,21.9359,21.9606,21.9051,21.9483,310400.0
2007-08-29 11:30:00,35.54,35.7,35.54,35.66,361000.0,21.9483,22.0471,21.9483,22.0224,361000.0
2007-08-29 11:40:00,35.67,35.75,35.66,35.74,434800.0,22.0286,22.078,22.0224,22.0718,434800.0
2007-08-29 11:50:00,35.74,35.85,35.72,35.83,401600.0,22.0718,22.1397,22.0594,22.1274,401600.0
2007-08-29 12:00:00,35.84,35.84,35.68,35.7,256400.0,22.1336,22.1336,22.0347,22.0471,256400.0
2007-08-29 12:10:00,35.71,35.73,35.65,35.7,178800.0,22.0533,22.0656,22.0162,22.0471,178800.0
2007-08-29 12:20:00,35.7,35.71,35.55,35.58,191100.0,22.0471,22.0533,21.9545,21.973,191100.0
2007-08-29 12:30:00,35.58,35.65,35.53,35.6,249200.0,21.973,22.0162,21.9421,21.9853,249200.0
2007-08-29 12:40:00,35.6,35.65,35.58,35.6,214500.0,21.9853,22.0162,21.973,21.9853,214500.0
2007-08-29 12:50:00,35.59,35.6,35.48,35.52,237000.0,21.9792,21.9853,21.9112,21.9359,237000.0
2007-08-29 13:00:00,35.52,35.58,35.5,35.53,170000.0,21.9359,21.973,21.9236,21.9421,170000.0
2007-08-29 13:10:00,35.54,35.54,35.36,35.36,289000.0,21.9483,21.9483,21.8371,21.8371,289000.0
2007-08-29 13:20:00,35.37,35.46,35.34,35.45,183100.0,21.8433,21.8989,21.8248,21.8927,183100.0
2007-08-29 13:30:00,35.45,35.51,35.43,35.48,228400.0,21.8927,21.9298,21.8804,21.9112,228400.0
2007-08-29 13:40:00,35.48,35.53,35.41,35.47,144500.0,21.9112,21.9421,21.868,21.9051,144500.0
2007-08-29 13:50:00,35.47,35.55,35.43,35.53,178800.0,21.9051,21.9545,21.8804,21.9421,178800.0
2007-08-29 14:00:00,35.53,35.66,35.53,35.55,228400.0,21.9421,22.0224,21.9421,21.9545,228400.0
2007-08-29 14:10:00,35.55,35.59,35.51,35.51,185700.0,21.9545,21.9792,21.9298,21.9298,185700.0
2007-08-29 14:20:00,35.52,35.58,35.52,35.56,90700.0,21.9359,21.973,21.9359,21.9606,90700.0
2007-08-29 14:30:00,35.56,35.72,35.53,35.72,279500.0,21.9606,22.0594,21.9421,22.0594,279500.0
2007-08-29 14:40:00,35.72,35.72,35.66,35.71,317400.0,22.0594,22.0594,22.0224,22.0533,317400.0
2007-08-29 14:50:00,35.71,35.72,35.64,35.66,261500.0,22.0533,22.0594,22.01,22.0224,261500.0
2007-08-29 15:00:00,35.66,35.78,35.65,35.78,378700.0,22.0224,22.0965,22.0162,22.0965,378700.0
2007-08-29 15:10:00,35.78,35.94,35.78,35.87,853600.0,22.0965,22.1953,22.0965,22.1521,853600.0
2007-08-29 15:20:00,35.87,35.87,35.8,35.84,443800.0,22.1521,22.1521,22.1089,22.1336,443800.0
2007-08-29 15:30:00,35.86,35.94,35.85,35.91,453700.0,22.1459,22.1953,22.1397,22.1768,453700.0
2007-08-29 15:40:00,35.91,36.03,35.89,35.96,991400.0,22.1768,22.2509,22.1644,22.2077,991400.0
2007-08-29 15:50:00,35.95,36.11,35.9,36.02,1336200.0,22.2015,22.3003,22.1706,22.2447,1336200.0
2007-08-30 09:30:00,35.8,35.8,35.5,35.6,424600.0,22.1089,22.1089,21.9236,21.9853,424600.0
2007-08-30 09:40:00,35.61,35.67,35.5,35.56,869300.0,21.9915,22.0286,21.9236,21.9606,869300.0
2007-08-30 09:50:00,35.56,35.72,35.5,35.65,663700.0,21.9606,22.0594,21.9236,22.0162,663700.0
2007-08-30 10:00:00,35.66,35.7,35.52,35.65,389700.0,22.0224,22.0471,21.9359,22.0162,389700.0
2007-08-30 10:10:00,35.66,35.68,35.58,35.65,293500.0,22.0224,22.0347,21.973,22.0162,293500.0
2007-08-30 10:20:00,35.64,35.74,35.57,35.73,296500.0,22.01,22.0718,21.9668,22.0656,296500.0
2007-08-30 10:30:00,35.73,35.78,35.68,35.69,345200.0,22.0656,22.0965,22.0347,22.0409,345200.0
2007-08-30 10:40:00,35.69,35.78,35.68,35.76,294400.0,22.0409,22.0965,22.0347,22.0842,294400.0
2007-08-30 10:50:00,35.76,35.9,35.75,35.86,340900.0,22.0842,22.1706,22.078,22.1459,340900.0
2007-08-30 11:00:00,35.86,35.95,35.82,35.86,332800.0,22.1459,22.2015,22.1212,22.1459,332800.0
2007-08-30 11:10:00,35.86,36.05,35.85,36.04,319500.0,22.1459,22.2632,22.1397,22.2571,319500.0
2007-08-30 11:20:00,36.05,36.09,35.83,35.97,424400.0,22.2632,22.2879,22.1274,22.2138,424400.0
2007-08-30 11:30:00,35.96,36.05,35.86,36.02,261400.0,22.2077,22.2632,22.1459,22.2447,261400.0
2007-08-30 11:40:00,36.03,36.09,35.99,36.04,284200.0,22.2509,22.2879,22.2262,22.2571,284200.0
2007-08-30 11:50:00,36.04,36.04,35.92,35.95,411100.0,22.2571,22.2571,22.183,22.2015,411100.0
2007-08-30 12:00:00,35.95,35.96,35.76,35.79,375200.0,22.2015,22.2077,22.0842,22.1027,375200.0
2007-08-30 12:10:00,35.79,35.92,35.72,35.73,250100.0,22.1027,22.183,22.0594,22.0656,250100.0
2007-08-30 12:20:00,35.72,35.89,35.63,35.8,292900.0,22.0594,22.1644,22.0039,22.1089,292900.0
2007-08-30 12:30:00,35.8,35.92,35.76,35.89,263300.0,22.1089,22.183,22.0842,22.1644,263300.0
2007-08-30 12:40:00,35.9,35.95,35.87,35.93,143500.0,22.1706,22.2015,22.1521,22.1891,143500.0
2007-08-30 12:50:00,35.93,35.99,35.91,35.95,268600.0,22.1891,22.2262,22.1768,22.2015,268600.0
2007-08-30 13:00:00,35.95,36.03,35.93,36.01,296400.0,22.2015,22.2509,22.1891,22.2385,296400.0
2007-08-30 13:10:00,36.01,36.02,35.94,35.96,184300.0,22.2385,22.2447,22.1953,22.2077,184300.0
2007-08-30 13:20:00,35.96,35.96,35.82,35.89,117400.0,22.2077,22.2077,22.1212,22.1644,117400.0
2007-08-30 13:30:00,35.89,35.89,35.73,35.79,227200.0,22.1644,22.1644,22.0656,22.1027,227200.0
2007-08-30 13:40:00,35.8,35.8,35.66,35.7,269500.0,22.1089,22.1089,22.0224,22.0471,269500.0
2007-08-30 13:50:00,35.71,35.81,35.66,35.8,289400.0,22.0533,22.115,22.0224,22.1089,289400.0
2007-08-30 14:00:00,35.8,35.94,35.72,35.73,233900.0,22.1089,22.1953,22.0594,22.0656,233900.0
2007-08-30 14:10:00,35.73,35.78,35.72,35.76,213900.0,22.0656,22.0965,22.0594,22.0842,213900.0
2007-08-30 14:20:00,35.76,35.81,35.73,35.75,280400.0,22.0842,22.115,22.0656,22.078,280400.0
2007-08-30 14:30:00,35.75,35.82,35.74,35.78,373400.0,22.078,22.1212,22.0718,22.0965,373400.0
2007-08-30 14:40:00,35.77,35.8,35.7,35.76,397600.0,22.0903,22.1089,22.0471,22.0842,397600.0
2007-08-30 14:50:00,35.76,35.85,35.71,35.76,420800.0,22.0842,22.1397,22.0533,22.0842,420800.0
2007-08-30 15:00:00,35.76,35.86,35.74,35.81,339200.0,22.0842,22.1459,22.0718,22.115,339200.0
2007-08-30 15:10:00,35.81,35.91,35.78,35.84,255300.0,22.115,22.1768,22.0965,22.1336,255300.0
2007-08-30 15:20:00,35.84,35.93,35.79,35.83,266600.0,22.1336,22.1891,22.1027,22.1274,266600.0
2007-08-30 15:30:00,35.83,35.88,35.77,35.79,272900.0,22.1274,22.1583,22.0903,22.1027,272900.0
2007-08-30 15:40:00,35.78,35.81,35.72,35.75,959600.0,22.0965,22.115,22.0594,22.078,959600.0
2007-08-30 15:50:00,35.76,35.85,35.74,35.76,781600.0,22.0842,22.1397,22.0718,22.0842,781600.0
2007-08-31 09:30:00,36.38,36.7,36.2,36.51,951200.0,22.467,22.6647,22.3559,22.5473,951200.0
2007-08-31 09:40:00,36.51,36.52,36.32,36.43,438100.0,22.5473,22.5535,22.43,22.4979,438100.0
2007-08-31 09:50:00,36.43,36.5,36.35,36.39,419700.0,22.4979,22.5411,22.4485,22.4732,419700.0
2007-08-31 10:00:00,36.4,36.58,36.22,36.35,870100.0,22.4794,22.5906,22.3682,22.4485,870100.0
2007-08-31 10:10:00,36.35,36.38,36.15,36.33,669600.0,22.4485,22.467,22.325,22.4362,669600.0
2007-08-31 10:20:00,36.34,36.38,36.22,36.34,369600.0,22.4423,22.467,22.3682,22.4423,369600.0
2007-08-31 10:30:00,36.34,36.56,36.34,36.45,700200.0,22.4423,22.5782,22.4423,22.5103,700200.0
2007-08-31 10:40:00,36.45,36.54,36.36,36.41,350400.0,22.5103,22.5659,22.4547,22.4856,350400.0
2007-08-31 10:50:00,36.41,36.43,36.29,36.29,256400.0,22.4856,22.4979,22.4115,22.4115,256400.0
2007-08-31 11:00:00,36.29,36.38,36.13,36.14,430900.0,22.4115,22.467,22.3126,22.3188,430900.0
2007-08-31 11:10:00,36.14,36.4,36.1,36.29,408000.0,22.3188,22.4794,22.2941,22.4115,408000.0
2007-08-31 11:20:00,36.3,36.3,36.2,36.28,238500.0,22.4176,22.4176,22.3559,22.4053,238500.0
2007-08-31 11:30:00,36.28,36.4,36.27,36.38,258500.0,22.4053,22.4794,22.3991,22.467,258500.0
2007-08-31 11:40:00,36.38,36.39,36.31,36.39,159200.0,22.467,22.4732,22.4238,22.4732,159200.0
2007-08-31 11:50:00,36.38,36.57,36.38,36.53,412700.0,22.467,22.5844,22.467,22.5597,412700.0
2007-08-31 12:00:00,36.53,36.58,36.47,36.55,279100.0,22.5597,22.5906,22.5226,22.572,279100.0
2007-08-31 12:10:00,36.54,36.59,36.52,36.58,178600.0,22.5659,22.5967,22.5535,22.5906,178600.0
2007-08-31 12:20:00,36.58,36.65,36.56,36.63,279300.0,22.5906,22.6338,22.5782,22.6214,279300.0
2007-08-31 12:30:00,36.63,36.75,36.62,36.74,354100.0,22.6214,22.6955,22.6153,22.6894,354100.0
2007-08-31 12:40:00,36.74,36.78,36.7,36.72,232600.0,22.6894,22.7141,22.6647,22.677,232600.0
2007-08-31 12:50:00,36.72,36.72,36.59,36.6,234300.0,22.677,22.677,22.5967,22.6029,234300.0
2007-08-31 13:00:00,36.59,36.6,36.37,36.44,404200.0,22.5967,22.6029,22.4609,22.5041,404200.0
2007-08-31 13:10:00,36.45,36.5,36.43,36.44,142000.0,22.5103,22.5411,22.4979,22.5041,142000.0
2007-08-31 13:20:00,36.44,36.52,36.41,36.52,117100.0,22.5041,22.5535,22.4856,22.5535,117100.0
2007-08-31 13:30:00,36.51,36.53,36.41,36.49,177200.0,22.5473,22.5597,22.4856,22.535,177200.0
2007-08-31 13:40:00,36.5,36.5,36.42,36.49,271000.0,22.5411,22.5411,22.4917,22.535,271000.0
2007-08-31 13:50:00,36.49,36.57,36.46,36.55,255300.0,22.535,22.5844,22.5164,22.572,255300.0
2007-08-31 14:00:00,36.55,36.62,36.54,36.59,174900.0,22.572,22.6153,22.5659,22.5967,174900.0
2007-08-31 14:10:00,36.58,36.61,36.55,36.57,174800.0,22.5906,22.6091,22.572,22.5844,174800.0
2007-08-31 14:20:00,36.57,36.58,36.48,36.5,174500.0,22.5844,22.5906,22.5288,22.5411,174500.0
2007-08-31 14:30:00,36.51,36.59,36.5,36.56,174800.0,22.5473,22.5967,22.5411,22.5782,174800.0
2007-08-31 14:40:00,36.56,36.59,36.53,36.53,93900.0,22.5782,22.5967,22.5597,22.5597,93900.0
2007-08-31 14:50:00,36.53,36.56,36.45,36.45,210900.0,22.5597,22.5782,22.5103,22.5103,210900.0
2007-08-31 15:00:00,36.45,36.57,36.45,36.56,172400.0,22.5103,22.5844,22.5103,22.5782,172400.0
2007-08-31 15:10:00,36.56,36.62,36.54,36.61,232000.0,22.5782,22.6153,22.5659,22.6091,232000.0
2007-08-31 15:20:00,36.6,36.61,36.49,36.57,268800.0,22.6029,22.6091,22.535,22.5844,268800.0
2007-08-31 15:30:00,36.57,36.72,36.57,36.68,311100.0,22.5844,22.677,22.5844,22.6523,311100.0
2007-08-31 15:40:00,36.68,36.77,36.67,36.68,616600.0,22.6523,22.7079,22.6461,22.6523,616600.0
2007-08-31 15:50:00,36.67,36.73,36.47,36.51,1056400.0,22.6461,22.6832,22.5226,22.5473,1056400.0
2007-09-04 09:30:00,36.48,36.5,36.26,36.35,436600.0,22.5288,22.5411,22.3929,22.4485,436600.0
2007-09-04 09:40:00,36.34,36.39,36.23,36.37,400100.0,22.4423,22.4732,22.3744,22.4609,400100.0
2007-09-04 09:50:00,36.37,36.5,36.36,36.49,492800.0,22.4609,22.5411,22.4547,22.535,492800.0
2007-09-04 10:00:00,36.49,36.55,36.43,36.46,447800.0,22.535,22.572,22.4979,22.5164,447800.0
2007-09-04 10:10:00,36.46,36.48,36.39,36.4,227300.0,22.5164,22.5288,22.4732,22.4794,227300.0
2007-09-04 10:20:00,36.4,36.53,36.37,36.49,394300.0,22.4794,22.5597,22.4609,22.535,394300.0
2007-09-04 10:30:00,36.48,36.58,36.45,36.55,306500.0,22.5288,22.5906,22.5103,22.572,306500.0
2007-09-04 10:40:00,36.55,36.56,36.43,36.43,215300.0,22.572,22.5782,22.4979,22.4979,215300.0
2007-09-04 10:50:00,36.44,36.45,36.38,36.38,308300.0,22.5041,22.5103,22.467,22.467,308300.0
2007-09-04 11:00:00,36.39,36.43,36.32,36.4,261600.0,22.4732,22.4979,22.43,22.4794,261600.0
2007-09-04 11:10:00,36.4,36.46,36.38,36.41,247300.0,22.4794,22.5164,22.467,22.4856,247300.0
2007-09-04 11:20:00,36.42,36.49,36.4,36.45,242000.0,22.4917,22.535,22.4794,22.5103,242000.0
2007-09-04 11:30:00,36.46,36.55,36.43,36.55,218400.0,22.5164,22.572,22.4979,22.572,218400.0
2007-09-04 11:40:00,36.55,36.58,36.5,36.53,279800.0,22.572,22.5906,22.5411,22.5597,279800.0
2007-09-04 11:50:00,36.53,36.57,36.48,36.51,111300.0,22.5597,22.5844,22.5288,22.5473,111300.0
2007-09-04 12:00:00,36.51,36.54,36.43,36.48,117800.0,22.5473,22.5659,22.4979,22.5288,117800.0
2007-09-04 12:10:00,36.49,36.5,36.41,36.44,145100.0,22.535,22.5411,22.4856,22.5041,145100.0
2007-09-04 12:20:00,36.44,36.53,36.42,36.51,124000.0,22.5041,22.5597,22.4917,22.5473,124000.0
2007-09-04 12:30:00,36.51,36.55,36.51,36.53,141900.0,22.5473,22.572,22.5473,22.5597,141900.0
2007-09-04 12:40:00,36.53,36.57,36.48,36.5,133100.0,22.5597,22.5844,22.5288,22.5411,133100.0
2007-09-04 12:50:00,36.51,36.54,36.49,36.5,121900.0,22.5473,22.5659,22.535,22.5411,121900.0
2007-09-04 13:00:00,36.51,36.54,36.49,36.51,131500.0,22.5473,22.5659,22.535,22.5473,131500.0
2007-09-04 13:10:00,36.5,36.66,36.5,36.61,226700.0,22.5411,22.64,22.5411,22.6091,226700.0
2007-09-04 13:20:00,36.61,36.66,36.54,36.56,249500.0,22.6091,22.64,22.5659,22.5782,249500.0
2007-09-04 13:30:00,36.56,36.61,36.54,36.54,167100.0,22.5782,22.6091,22.5659,22.5659,167100.0
2007-09-04 13:40:00,36.54,36.58,36.49,36.52,158500.0,22.5659,22.5906,22.535,22.5535,158500.0
2007-09-04 13:50:00,36.52,36.54,36.46,36.47,139100.0,22.5535,22.5659,22.5164,22.5226,139100.0
2007-09-04 14:00:00,36.47,36.49,36.4,36.43,203200.0,22.5226,22.535,22.4794,22.4979,203200.0
2007-09-04 14:10:00,36.43,36.56,36.39,36.56,226600.0,22.4979,22.5782,22.4732,22.5782,226600.0
2007-09-04 14:20:00,36.55,36.62,36.51,36.53,245900.0,22.572,22.6153,22.5473,22.5597,245900.0
2007-09-04 14:30:00,36.53,36.62,36.52,36.6,209200.0,22.5597,22.6153,22.5535,22.6029,209200.0
2007-09-04 14:40:00,36.59,36.61,36.55,36.58,221500.0,22.5967,22.6091,22.572,22.5906,221500.0
2007-09-04 14:50:00,36.58,36.58,36.52,36.58,250000.0,22.5906,22.5906,22.5535,22.5906,250000.0
2007-09-04 15:00:00,36.57,36.72,36.57,36.7,310800.0,22.5844,22.677,22.5844,22.6647,310800.0
2007-09-04 15:10:00,36.7,36.79,36.7,36.77,327700.0,22.6647,22.7202,22.6647,22.7079,327700.0
2007-09-04 15:20:00,36.77,36.87,36.74,36.86,366500.0,22.7079,22.7696,22.6894,22.7635,366500.0
2007-09-04 15:30:00,36.86,36.89,36.69,36.7,511400.0,22.7635,22.782,22.6585,22.6647,511400.0
2007-09-04 15:40:00,36.7,36.72,36.57,36.59,616100.0,22.6647,22.677,22.5844,22.5967,616100.0
2007-09-04 15:50:00,36.59,36.67,36.56,36.61,933100.0,22.5967,22.6461,22.5782,22.6091,933100.0
2007-09-05 09:30:00,36.01,36.36,35.25,36.17,426700.0,22.2385,22.4547,21.7692,22.3374,426700.0
2007-09-05 09:40:00,36.16,36.24,36.04,36.16,363000.0,22.3312,22.3806,22.2571,22.3312,363000.0
2007-09-05 09:50:00,36.16,36.18,36.01,36.01,318900.0,22.3312,22.3435,22.2385,22.2385,318900.0
2007-09-05 10:00:00,36.01,36.02,35.72,35.73,982900.0,22.2385,22.2447,22.0594,22.0656,982900.0
2007-09-05 10:10:00,35.73,35.78,35.6,35.62,607600.0,22.0656,22.0965,21.9853,21.9977,607600.0
2007-09-05 10:20:00,35.63,35.81,35.61,35.79,483200.0,22.0039,22.115,21.9915,22.1027,483200.0
2007-09-05 10:30:00,35.79,35.96,35.74,35.88,439200.0,22.1027,22.2077,22.0718,22.1583,439200.0
2007-09-05 10:40:00,35.89,35.98,35.84,35.89,275400.0,22.1644,22.22,22.1336,22.1644,275400.0
2007-09-05 10:50:00,35.89,36.0,35.87,35.93,243700.0,22.1644,22.2324,22.1521,22.1891,243700.0
2007-09-05 11:00:00,35.93,35.95,35.81,35.9,337700.0,22.1891,22.2015,22.115,22.1706,337700.0
2007-09-05 11:10:00,35.91,36.0,35.88,35.99,324800.0,22.1768,22.2324,22.1583,22.2262,324800.0
2007-09-05 11:20:00,35.99,36.0,35.86,35.9,140700.0,22.2262,22.2324,22.1459,22.1706,140700.0
2007-09-05 11:30:00,35.89,35.9,35.79,35.8,229000.0,22.1644,22.1706,22.1027,22.1089,229000.0
2007-09-05 11:40:00,35.8,35.83,35.77,35.8,199300.0,22.1089,22.1274,22.0903,22.1089,199300.0
2007-09-05 11:50:00,35.81,35.96,35.8,35.94,167400.0,22.115,22.2077,22.1089,22.1953,167400.0
2007-09-05 12:00:00,35.95,35.96,35.9,35.94,113900.0,22.2015,22.2077,22.1706,22.1953,113900.0
2007-09-05 12:10:00,35.94,36.01,35.93,35.99,187200.0,22.1953,22.2385,22.1891,22.2262,187200.0
2007-09-05 12:20:00,35.99,36.12,35.99,36.1,188900.0,22.2262,22.3065,22.2262,22.2941,188900.0
2007-09-05 12:30:00,36.1,36.11,36.06,36.11,253500.0,22.2941,22.3003,22.2694,22.3003,253500.0
2007-09-05 12:40:00,36.1,36.12,35.98,36.04,212200.0,22.2941,22.3065,22.22,22.2571,212200.0
2007-09-05 12:50:00,36.04,36.06,35.97,36.02,193500.0,22.2571,22.2694,22.2138,22.2447,193500.0
2007-09-05 13:00:00,36.01,36.06,35.98,35.98,229900.0,22.2385,22.2694,22.22,22.22,229900.0
2007-09-05 13:10:00,35.98,36.02,35.97,35.99,190400.0,22.22,22.2447,22.2138,22.2262,190400.0
2007-09-05 13:20:00,35.98,35.99,35.92,35.94,123100.0,22.22,22.2262,22.183,22.1953,123100.0
2007-09-05 13:30:00,35.93,35.95,35.83,35.94,203000.0,22.1891,22.2015,22.1274,22.1953,203000.0
2007-09-05 13:40:00,35.94,35.99,35.93,35.97,130200.0,22.1953,22.2262,22.1891,22.2138,130200.0
2007-09-05 13:50:00,35.96,35.99,35.95,35.96,111200.0,22.2077,22.2262,22.2015,22.2077,111200.0
2007-09-05 14:00:00,35.96,36.03,35.79,35.88,328800.0,22.2077,22.2509,22.1027,22.1583,328800.0
2007-09-05 14:10:00,35.89,35.96,35.83,35.88,292100.0,22.1644,22.2077,22.1274,22.1583,292100.0
2007-09-05 14:20:00,35.88,35.9,35.76,35.82,254100.0,22.1583,22.1706,22.0842,22.1212,254100.0
2007-09-05 14:30:00,35.83,35.92,35.81,35.92,270100.0,22.1274,22.183,22.115,22.183,270100.0
2007-09-05 14:40:00,35.91,35.94,35.79,35.84,408500.0,22.1768,22.1953,22.1027,22.1336,408500.0
2007-09-05 14:50:00,35.84,35.94,35.76,35.9,262800.0,22.1336,22.1953,22.0842,22.1706,262800.0
2007-09-05 15:00:00,35.91,35.96,35.85,35.92,327600.0,22.1768,22.2077,22.1397,22.183,327600.0
2007-09-05 15:10:00,35.93,35.96,35.89,35.95,248100.0,22.1891,22.2077,22.1644,22.2015,248100.0
2007-09-05 15:20:00,35.95,36.01,35.88,35.9,380100.0,22.2015,22.2385,22.1583,22.1706,380100.0
2007-09-05 15:30:00,35.9,35.94,35.83,35.86,444000.0,22.1706,22.1953,22.1274,22.1459,444000.0
2007-09-05 15:40:00,35.85,36.01,35.84,35.96,794700.0,22.1397,22.2385,22.1336,22.2077,794700.0
2007-09-05 15:50:00,35.96,35.99,35.83,35.85,967400.0,22.2077,22.2262,22.1274,22.1397,967400.0
2007-09-06 09:30:00,35.85,36.0,35.61,35.62,612000.0,22.1397,22.2324,21.9915,21.9977,612000.0
2007-09-06 09:40:00,35.63,35.67,35.38,35.43,492100.0,22.0039,22.0286,21.8495,21.8804,492100.0
2007-09-06 09:50:00,35.43,35.48,35.33,35.36,581500.0,21.8804,21.9112,21.8186,21.8371,581500.0
2007-09-06 10:00:00,35.35,35.41,35.25,35.39,650500.0,21.8309,21.868,21.7692,21.8557,650500.0
2007-09-06 10:10:00,35.38,35.42,35.2,35.22,568400.0,21.8495,21.8742,21.7383,21.7507,568400.0
2007-09-06 10:20:00,35.22,35.44,35.17,35.35,799600.0,21.7507,21.8865,21.7198,21.8309,799600.0
2007-09-06 10:30:00,35.36,35.47,35.33,35.46,457700.0,21.8371,21.9051,21.8186,21.8989,457700.0
2007-09-06 10:40:00,35.46,35.6,35.46,35.53,425700.0,21.8989,21.9853,21.8989,21.9421,425700.0
2007-09-06 10:50:00,35.52,35.63,35.52,35.59,366700.0,21.9359,22.0039,21.9359,21.9792,366700.0
2007-09-06 11:00:00,35.6,35.61,35.5,35.5,184100.0,21.9853,21.9915,21.9236,21.9236,184100.0
2007-09-06 11:10:00,35.5,35.59,35.5,35.59,203900.0,21.9236,21.9792,21.9236,21.9792,203900.0
2007-09-06 11:20:00,35.59,35.71,35.59,35.69,327000.0,21.9792,22.0533,21.9792,22.0409,327000.0
2007-09-06 11:30:00,35.69,35.75,35.63,35.63,379800.0,22.0409,22.078,22.0039,22.0039,379800.0
2007-09-06 11:40:00,35.63,35.73,35.58,35.68,460000.0,22.0039,22.0656,21.973,22.0347,460000.0
2007-09-06 11:50:00,35.69,35.7,35.63,35.67,157000.0,22.0409,22.0471,22.0039,22.0286,157000.0
2007-09-06 12:00:00,35.67,35.68,35.6,35.61,300900.0,22.0286,22.0347,21.9853,21.9915,300900.0
2007-09-06 12:10:00,35.6,35.8,35.6,35.75,303400.0,21.9853,22.1089,21.9853,22.078,303400.0
2007-09-06 12:20:00,35.75,35.77,35.71,35.75,165700.0,22.078,22.0903,22.0533,22.078,165700.0
2007-09-06 12:30:00,35.75,35.77,35.69,35.75,132300.0,22.078,22.0903,22.0409,22.078,132300.0
2007-09-06 12:40:00,35.76,35.76,35.63,35.69,248000.0,22.0842,22.0842,22.0039,22.0409,248000.0
2007-09-06 12:50:00,35.69,35.76,35.66,35.74,198100.0,22.0409,22.0842,22.0224,22.0718,198100.0
2007-09-06 13:00:00,35.73,35.77,35.67,35.69,148300.0,22.0656,22.0903,22.0286,22.0409,148300.0
2007-09-06 13:10:00,35.69,35.7,35.64,35.68,162700.0,22.0409,22.0471,22.01,22.0347,162700.0
2007-09-06 13:20:00,35.68,35.73,35.65,35.68,122000.0,22.0347,22.0656,22.0162,22.0347,122000.0
2007-09-06 13:30:00,35.67,35.72,35.61,35.65,186100.0,22.0286,22.0594,21.9915,22.0162,186100.0
2007-09-06 13:40:00,35.66,35.75,35.62,35.64,247000.0,22.0224,22.078,21.9977,22.01,247000.0
2007-09-06 13:50:00,35.64,35.66,35.61,35.65,248300.0,22.01,22.0224,21.9915,22.0162,248300.0
2007-09-06 14:00:00,35.64,35.65,35.59,35.61,283900.0,22.01,22.0162,21.9792,21.9915,283900.0
2007-09-06 14:10:00,35.6,35.73,35.6,35.69,275400.0,21.9853,22.0656,21.9853,22.0409,275400.0
2007-09-06 14:20:00,35.7,35.7,35.59,35.6,439000.0,22.0471,22.0471,21.9792,21.9853,439000.0
2007-09-06 14:30:00,35.6,35.65,35.59,35.6,433800.0,21.9853,22.0162,21.9792,21.9853,433800.0
2007-09-06 14:40:00,35.6,35.61,35.55,35.59,308100.0,21.9853,21.9915,21.9545,21.9792,308100.0
2007-09-06 14:50:00,35.59,35.62,35.55,35.61,333800.0,21.9792,21.9977,21.9545,21.9915,333800.0
2007-09-06 15:00:00,35.61,35.68,35.57,35.59,437600.0,21.9915,22.0347,21.9668,21.9792,437600.0
2007-09-06 15:10:00,35.6,35.65,35.56,35.6,253900.0,21.9853,22.0162,21.9606,21.9853,253900.0
2007-09-06 15:20:00,35.6,35.6,35.54,35.58,387000.0,21.9853,21.9853,21.9483,21.973,387000.0
2007-09-06 15:30:00,35.57,35.59,35.53,35.57,539200.0,21.9668,21.9792,21.9421,21.9668,539200.0
2007-09-06 15:40:00,35.57,35.65,35.54,35.63,647000.0,21.9668,22.0162,21.9483,22.0039,647000.0
2007-09-06 15:50:00,35.63,35.65,35.59,35.65,697300.0,22.0039,22.0162,21.9792,22.0162,697300.0
2007-09-07 09:30:00,35.07,35.25,34.98,35.02,896600.0,21.658,21.7692,21.6024,21.6272,896600.0
2007-09-07 09:40:00,35.02,35.13,35.0,35.09,489700.0,21.6272,21.6951,21.6148,21.6704,489700.0
2007-09-07 09:50:00,35.09,35.1,34.96,34.97,418200.0,21.6704,21.6766,21.5901,21.5963,418200.0
2007-09-07 10:00:00,34.98,35.09,34.96,35.02,520000.0,21.6024,21.6704,21.5901,21.6272,520000.0
2007-09-07 10:10:00,35.02,35.13,34.97,35.13,627100.0,21.6272,21.6951,21.5963,21.6951,627100.0
2007-09-07 10:20:00,35.12,35.26,35.11,35.21,416800.0,21.6889,21.7754,21.6827,21.7445,416800.0
2007-09-07 10:30:00,35.21,35.22,34.98,35.07,491800.0,21.7445,21.7507,21.6024,21.658,491800.0
2007-09-07 10:40:00,35.08,35.12,35.0,35.04,354500.0,21.6642,21.6889,21.6148,21.6395,354500.0
2007-09-07 10:50:00,35.05,35.08,35.01,35.06,235500.0,21.6457,21.6642,21.621,21.6519,235500.0
2007-09-07 11:00:00,35.06,35.15,35.04,35.05,422900.0,21.6519,21.7074,21.6395,21.6457,422900.0
2007-09-07 11:10:00,35.06,35.06,34.96,34.98,540200.0,21.6519,21.6519,21.5901,21.6024,540200.0
2007-09-07 11:20:00,34.97,34.99,34.92,34.94,233200.0,21.5963,21.6086,21.5654,21.5777,233200.0
2007-09-07 11:30:00,34.94,35.12,34.91,35.11,376700.0,21.5777,21.6889,21.5592,21.6827,376700.0
2007-09-07 11:40:00,35.11,35.14,35.01,35.1,261000.0,21.6827,21.7013,21.621,21.6766,261000.0
2007-09-07 11:50:00,35.11,35.27,35.08,35.21,385600.0,21.6827,21.7815,21.6642,21.7445,385600.0
2007-09-07 12:00:00,35.21,35.23,35.15,35.21,249300.0,21.7445,21.7568,21.7074,21.7445,249300.0
2007-09-07 12:10:00,35.21,35.28,35.16,35.21,437600.0,21.7445,21.7877,21.7136,21.7445,437600.0
2007-09-07 12:20:00,35.21,35.34,35.16,35.32,354200.0,21.7445,21.8248,21.7136,21.8124,354200.0
2007-09-07 12:30:00,35.33,35.42,35.33,35.39,220300.0,21.8186,21.8742,21.8186,21.8557,220300.0
2007-09-07 12:40:00,35.39,35.42,35.23,35.25,312200.0,21.8557,21.8742,21.7568,21.7692,312200.0
2007-09-07 12:50:00,35.26,35.3,35.21,35.29,287500.0,21.7754,21.8001,21.7445,21.7939,287500.0
2007-09-07 13:00:00,35.29,35.56,35.29,35.55,347300.0,21.7939,21.9606,21.7939,21.9545,347300.0
2007-09-07 13:10:00,35.55,35.6,35.49,35.54,365500.0,21.9545,21.9853,21.9174,21.9483,365500.0
2007-09-07 13:20:00,35.54,35.6,35.5,35.55,399900.0,21.9483,21.9853,21.9236,21.9545,399900.0
2007-09-07 13:30:00,35.55,35.57,35.36,35.36,294000.0,21.9545,21.9668,21.8371,21.8371,294000.0
2007-09-07 13:40:00,35.36,35.41,35.18,35.28,363600.0,21.8371,21.868,21.726,21.7877,363600.0
2007-09-07 13:50:00,35.29,35.35,35.26,35.29,234500.0,21.7939,21.8309,21.7754,21.7939,234500.0
2007-09-07 14:00:00,35.29,35.3,35.21,35.25,334400.0,21.7939,21.8001,21.7445,21.7692,334400.0
2007-09-07 14:10:00,35.25,35.28,35.18,35.22,235300.0,21.7692,21.7877,21.726,21.7507,235300.0
2007-09-07 14:20:00,35.22,35.29,35.18,35.28,283800.0,21.7507,21.7939,21.726,21.7877,283800.0
2007-09-07 14:30:00,35.28,35.28,35.2,35.25,210200.0,21.7877,21.7877,21.7383,21.7692,210200.0
2007-09-07 14:40:00,35.25,35.26,35.18,35.2,220100.0,21.7692,21.7754,21.726,21.7383,220100.0
2007-09-07 14:50:00,35.19,35.2,35.06,35.09,348100.0,21.7321,21.7383,21.6519,21.6704,348100.0
2007-09-07 15:00:00,35.1,35.22,35.07,35.15,398100.0,21.6766,21.7507,21.658,21.7074,398100.0
2007-09-07 15:10:00,35.15,35.22,35.12,35.17,364300.0,21.7074,21.7507,21.6889,21.7198,364300.0
2007-09-07 15:20:00,35.16,35.17,35.01,35.07,580300.0,21.7136,21.7198,21.621,21.658,580300.0
2007-09-07 15:30:00,35.07,35.12,35.02,35.09,604500.0,21.658,21.6889,21.6272,21.6704,604500.0
2007-09-07 15:40:00,35.08,35.22,35.01,35.2,915000.0,21.6642,21.7507,21.621,21.7383,915000.0
2007-09-07 15:50:00,35.2,35.32,35.15,35.19,1277400.0,21.7383,21.8124,21.7074,21.7321,1277400.0
2007-09-10 09:30:00,35.34,35.45,35.16,35.19,315500.0,21.8248,21.8927,21.7136,21.7321,315500.0
2007-09-10 09:40:00,35.19,35.22,35.01,35.07,374600.0,21.7321,21.7507,21.621,21.658,374600.0
2007-09-10 09:50:00,35.07,35.12,35.01,35.01,281100.0,21.658,21.6889,21.621,21.621,281100.0
2007-09-10 10:00:00,35.02,35.07,34.93,35.0,452300.0,21.6272,21.658,21.5716,21.6148,452300.0
2007-09-10 10:10:00,34.99,35.03,34.9,34.96,357000.0,21.6086,21.6333,21.553,21.5901,357000.0
2007-09-10 10:20:00,34.96,35.05,34.92,34.93,269200.0,21.5901,21.6457,21.5654,21.5716,269200.0
2007-09-10 10:30:00,34.92,34.97,34.84,34.87,335000.0,21.5654,21.5963,21.516,21.5345,335000.0
2007-09-10 10:40:00,34.87,34.91,34.73,34.8,495300.0,21.5345,21.5592,21.4481,21.4913,495300.0
2007-09-10 10:50:00,34.81,34.89,34.75,34.88,326900.0,21.4975,21.5469,21.4604,21.5407,326900.0
2007-09-10 11:00:00,34.87,34.93,34.81,34.9,234500.0,21.5345,21.5716,21.4975,21.553,234500.0
2007-09-10 11:10:00,34.9,34.92,34.75,34.78,328200.0,21.553,21.5654,21.4604,21.4789,328200.0
2007-09-10 11:20:00,34.77,34.87,34.77,34.8,214800.0,21.4728,21.5345,21.4728,21.4913,214800.0
2007-09-10 11:30:00,34.8,34.82,34.72,34.74,399800.0,21.4913,21.5036,21.4419,21.4542,399800.0
2007-09-10 11:40:00,34.74,34.81,34.71,34.8,426900.0,21.4542,21.4975,21.4357,21.4913,426900.0
2007-09-10 11:50:00,34.79,34.82,34.77,34.79,208600.0,21.4851,21.5036,21.4728,21.4851,208600.0
2007-09-10 12:00:00,34.8,34.92,34.8,34.91,212200.0,21.4913,21.5654,21.4913,21.5592,212200.0
2007-09-10 12:10:00,34.91,34.92,34.83,34.84,145300.0,21.5592,21.5654,21.5098,21.516,145300.0
2007-09-10 12:20:00,34.84,35.0,34.84,34.97,219400.0,21.516,21.6148,21.516,21.5963,219400.0
2007-09-10 12:30:00,34.97,35.0,34.92,34.92,215400.0,21.5963,21.6148,21.5654,21.5654,215400.0
2007-09-10 12:40:00,34.92,34.96,34.88,34.94,161900.0,21.5654,21.5901,21.5407,21.5777,161900.0
2007-09-10 12:50:00,34.94,34.99,34.9,34.97,121400.0,21.5777,21.6086,21.553,21.5963,121400.0
2007-09-10 13:00:00,34.98,35.01,34.93,34.99,315900.0,21.6024,21.621,21.5716,21.6086,315900.0
2007-09-10 13:10:00,34.99,35.07,34.96,35.03,307200.0,21.6086,21.658,21.5901,21.6333,307200.0
2007-09-10 13:20:00,35.03,35.04,34.96,35.02,301300.0,21.6333,21.6395,21.5901,21.6272,301300.0
2007-09-10 13:30:00,35.01,35.08,34.98,35.07,184700.0,21.621,21.6642,21.6024,21.658,184700.0
2007-09-10 13:40:00,35.05,35.08,34.98,35.01,146300.0,21.6457,21.6642,21.6024,21.621,146300.0
2007-09-10 13:50:00,35.0,35.03,34.9,34.91,222700.0,21.6148,21.6333,21.553,21.5592,222700.0
2007-09-10 14:00:00,34.92,34.93,34.84,34.86,169500.0,21.5654,21.5716,21.516,21.5283,169500.0
2007-09-10 14:10:00,34.87,34.99,34.84,34.95,253900.0,21.5345,21.6086,21.516,21.5839,253900.0
2007-09-10 14:20:00,34.94,35.04,34.93,35.03,284800.0,21.5777,21.6395,21.5716,21.6333,284800.0
2007-09-10 14:30:00,35.03,35.07,35.0,35.05,363900.0,21.6333,21.658,21.6148,21.6457,363900.0
2007-09-10 14:40:00,35.06,35.17,35.02,35.13,259700.0,21.6519,21.7198,21.6272,21.6951,259700.0
2007-09-10 14:50:00,35.13,35.16,35.07,35.15,270400.0,21.6951,21.7136,21.658,21.7074,270400.0
2007-09-10 15:00:00,35.15,35.39,35.07,35.39,349100.0,21.7074,21.8557,21.658,21.8557,349100.0
2007-09-10 15:10:00,35.4,35.47,35.38,35.44,529300.0,21.8618,21.9051,21.8495,21.8865,529300.0
2007-09-10 15:20:00,35.44,35.51,35.4,35.4,460700.0,21.8865,21.9298,21.8618,21.8618,460700.0
2007-09-10 15:30:00,35.4,35.42,35.3,35.3,375300.0,21.8618,21.8742,21.8001,21.8001,375300.0
2007-09-10 15:40:00,35.3,35.35,35.24,35.3,771200.0,21.8001,21.8309,21.763,21.8001,771200.0
2007-09-10 15:50:00,35.29,35.35,35.09,35.09,1082400.0,21.7939,21.8309,21.6704,21.6704,1082400.0
2007-09-11 09:30:00,35.25,35.61,35.08,35.57,442700.0,21.7692,21.9915,21.6642,21.9668,442700.0
2007-09-11 09:40:00,35.57,35.88,35.54,35.73,939800.0,21.9668,22.1583,21.9483,22.0656,939800.0
2007-09-11 09:50:00,35.76,36.1,35.74,36.01,768200.0,22.0842,22.2941,22.0718,22.2385,768200.0
2007-09-11 10:00:00,36.01,36.07,35.89,35.91,568200.0,22.2385,22.2756,22.1644,22.1768,568200.0
2007-09-11 10:10:00,35.91,35.92,35.76,35.8,458300.0,22.1768,22.183,22.0842,22.1089,458300.0
2007-09-11 10:20:00,35.8,36.07,35.77,36.01,650600.0,22.1089,22.2756,22.0903,22.2385,650600.0
2007-09-11 10:30:00,36.01,36.05,35.97,36.0,297700.0,22.2385,22.2632,22.2138,22.2324,297700.0
2007-09-11 10:40:00,36.0,36.06,35.98,36.01,402300.0,22.2324,22.2694,22.22,22.2385,402300.0
2007-09-11 10:50:00,36.01,36.03,35.95,36.0,256800.0,22.2385,22.2509,22.2015,22.2324,256800.0
2007-09-11 11:00:00,35.99,36.02,35.89,35.91,484900.0,22.2262,22.2447,22.1644,22.1768,484900.0
2007-09-11 11:10:00,35.91,35.96,35.84,35.89,626300.0,22.1768,22.2077,22.1336,22.1644,626300.0
2007-09-11 11:20:00,35.89,36.03,35.88,36.01,489100.0,22.1644,22.2509,22.1583,22.2385,489100.0
2007-09-11 11:30:00,36.01,36.04,35.88,35.94,414600.0,22.2385,22.2571,22.1583,22.1953,414600.0
2007-09-11 11:40:00,35.95,36.0,35.89,35.98,313300.0,22.2015,22.2324,22.1644,22.22,313300.0
2007-09-11 11:50:00,35.98,35.98,35.89,35.92,607000.0,22.22,22.22,22.1644,22.183,607000.0
2007-09-11 12:00:00,35.92,35.94,35.85,35.94,378500.0,22.183,22.1953,22.1397,22.1953,378500.0
2007-09-11 12:10:00,35.93,35.96,35.87,35.95,225000.0,22.1891,22.2077,22.1521,22.2015,225000.0
2007-09-11 12:20:00,35.94,35.96,35.9,35.92,200500.0,22.1953,22.2077,22.1706,22.183,200500.0
2007-09-11 12:30:00,35.92,36.03,35.89,36.01,235400.0,22.183,22.2509,22.1644,22.2385,235400.0
2007-09-11 12:40:00,36.0,36.04,35.99,36.0,278500.0,22.2324,22.2571,22.2262,22.2324,278500.0
2007-09-11 12:50:00,35.99,36.02,35.93,35.99,263100.0,22.2262,22.2447,22.1891,22.2262,263100.0
2007-09-11 13:00:00,35.99,36.07,35.99,36.01,333300.0,22.2262,22.2756,22.2262,22.2385,333300.0
2007-09-11 13:10:00,36.01,36.02,35.93,35.93,239400.0,22.2385,22.2447,22.1891,22.1891,239400.0
2007-09-11 13:20:00,35.94,36.03,35.93,36.02,144800.0,22.1953,22.2509,22.1891,22.2447,144800.0
2007-09-11 13:30:00,36.02,36.09,36.0,36.05,286100.0,22.2447,22.2879,22.2324,22.2632,286100.0
2007-09-11 13:40:00,36.04,36.09,36.0,36.06,222700.0,22.2571,22.2879,22.2324,22.2694,222700.0
2007-09-11 13:50:00,36.06,36.09,36.0,36.04,234200.0,22.2694,22.2879,22.2324,22.2571,234200.0
2007-09-11 14:00:00,36.04,36.13,36.03,36.12,222400.0,22.2571,22.3126,22.2509,22.3065,222400.0
2007-09-11 14:10:00,36.13,36.2,36.09,36.16,289100.0,22.3126,22.3559,22.2879,22.3312,289100.0
2007-09-11 14:20:00,36.16,36.19,36.12,36.16,285400.0,22.3312,22.3497,22.3065,22.3312,285400.0
2007-09-11 14:30:00,36.16,36.17,36.03,36.03,308200.0,22.3312,22.3374,22.2509,22.2509,308200.0
2007-09-11 14:40:00,36.04,36.06,36.0,36.0,254200.0,22.2571,22.2694,22.2324,22.2324,254200.0
2007-09-11 14:50:00,36.01,36.04,35.93,36.02,521500.0,22.2385,22.2571,22.1891,22.2447,521500.0
2007-09-11 15:00:00,36.01,36.05,36.0,36.01,243300.0,22.2385,22.2632,22.2324,22.2385,243300.0
2007-09-11 15:10:00,36.02,36.1,36.01,36.06,237500.0,22.2447,22.2941,22.2385,22.2694,237500.0
2007-09-11 15:20:00,36.06,36.11,36.0,36.08,387900.0,22.2694,22.3003,22.2324,22.2818,387900.0
2007-09-11 15:30:00,36.09,36.15,35.95,35.99,478200.0,22.2879,22.325,22.2015,22.2262,478200.0
2007-09-11 15:40:00,35.98,36.02,35.87,35.94,865800.0,22.22,22.2447,22.1521,22.1953,865800.0
2007-09-11 15:50:00,35.94,36.21,35.93,36.16,996600.0,22.1953,22.3621,22.1891,22.3312,996600.0
2007-09-12 09:30:00,35.96,36.03,35.76,35.78,548600.0,22.2077,22.2509,22.0842,22.0965,548600.0
2007-09-12 09:40:00,35.78,35.95,35.73,35.91,338200.0,22.0965,22.2015,22.0656,22.1768,338200.0
2007-09-12 09:50:00,35.91,35.99,35.82,35.88,237100.0,22.1768,22.2262,22.1212,22.1583,237100.0
2007-09-12 10:00:00,35.88,35.9,35.82,35.86,221800.0,22.1583,22.1706,22.1212,22.1459,221800.0
2007-09-12 10:10:00,35.86,35.96,35.86,35.9,261000.0,22.1459,22.2077,22.1459,22.1706,261000.0
2007-09-12 10:20:00,35.9,35.99,35.89,35.96,218500.0,22.1706,22.2262,22.1644,22.2077,218500.0
2007-09-12 10:30:00,35.96,36.0,35.9,35.99,315100.0,22.2077,22.2324,22.1706,22.2262,315100.0
2007-09-12 10:40:00,35.98,36.04,35.9,35.94,420900.0,22.22,22.2571,22.1706,22.1953,420900.0
2007-09-12 10:50:00,35.94,35.94,35.86,35.9,460900.0,22.1953,22.1953,22.1459,22.1706,460900.0
2007-09-12 11:00:00,35.9,35.97,35.87,35.94,250000.0,22.1706,22.2138,22.1521,22.1953,250000.0
2007-09-12 11:10:00,35.93,36.04,35.93,36.0,319100.0,22.1891,22.2571,22.1891,22.2324,319100.0
2007-09-12 11:20:00,35.99,36.05,35.98,36.0,195600.0,22.2262,22.2632,22.22,22.2324,195600.0
2007-09-12 11:30:00,35.99,36.01,35.96,35.98,242400.0,22.2262,22.2385,22.2077,22.22,242400.0
2007-09-12 11:40:00,35.97,35.98,35.86,35.87,261000.0,22.2138,22.22,22.1459,22.1521,261000.0
2007-09-12 11:50:00,35.86,35.9,35.82,35.88,221300.0,22.1459,22.1706,22.1212,22.1583,221300.0
2007-09-12 12:00:00,35.88,35.9,35.82,35.89,347800.0,22.1583,22.1706,22.1212,22.1644,347800.0
2007-09-12 12:10:00,35.89,35.94,35.86,35.87,249200.0,22.1644,22.1953,22.1459,22.1521,249200.0
2007-09-12 12:20:00,35.86,35.87,35.72,35.75,269700.0,22.1459,22.1521,22.0594,22.078,269700.0
2007-09-12 12:30:00,35.75,35.79,35.72,35.79,146300.0,22.078,22.1027,22.0594,22.1027,146300.0
2007-09-12 12:40:00,35.79,35.79,35.68,35.76,400700.0,22.1027,22.1027,22.0347,22.0842,400700.0
2007-09-12 12:50:00,35.76,35.77,35.67,35.73,401800.0,22.0842,22.0903,22.0286,22.0656,401800.0
2007-09-12 13:00:00,35.73,35.76,35.68,35.74,337000.0,22.0656,22.0842,22.0347,22.0718,337000.0
2007-09-12 13:10:00,35.74,35.8,35.71,35.78,417400.0,22.0718,22.1089,22.0533,22.0965,417400.0
2007-09-12 13:20:00,35.78,35.79,35.77,35.79,77600.0,22.0965,22.1027,22.0903,22.1027,77600.0
2007-09-12 13:30:00,35.78,35.84,35.74,35.83,236100.0,22.0965,22.1336,22.0718,22.1274,236100.0
2007-09-12 13:40:00,35.83,35.89,35.8,35.86,313800.0,22.1274,22.1644,22.1089,22.1459,313800.0
2007-09-12 13:50:00,35.86,35.91,35.82,35.84,323200.0,22.1459,22.1768,22.1212,22.1336,323200.0
2007-09-12 14:00:00,35.85,35.95,35.81,35.95,315300.0,22.1397,22.2015,22.115,22.2015,315300.0
2007-09-12 14:10:00,35.95,36.02,35.91,35.92,367800.0,22.2015,22.2447,22.1768,22.183,367800.0
2007-09-12 14:20:00,35.92,35.92,35.84,35.86,216400.0,22.183,22.183,22.1336,22.1459,216400.0
2007-09-12 14:30:00,35.85,35.89,35.79,35.81,239900.0,22.1397,22.1644,22.1027,22.115,239900.0
2007-09-12 14:40:00,35.81,35.85,35.79,35.83,221800.0,22.115,22.1397,22.1027,22.1274,221800.0
2007-09-12 14:50:00,35.83,35.84,35.78,35.83,167200.0,22.1274,22.1336,22.0965,22.1274,167200.0
2007-09-12 15:00:00,35.84,35.86,35.73,35.74,307500.0,22.1336,22.1459,22.0656,22.0718,307500.0
2007-09-12 15:10:00,35.75,35.79,35.7,35.74,257200.0,22.078,22.1027,22.0471,22.0718,257200.0
2007-09-12 15:20:00,35.74,35.78,35.69,35.69,271000.0,22.0718,22.0965,22.0409,22.0409,271000.0
2007-09-12 15:30:00,35.7,35.7,35.64,35.66,324100.0,22.0471,22.0471,22.01,22.0224,324100.0
2007-09-12 15:40:00,35.66,35.78,35.66,35.74,633300.0,22.0224,22.0965,22.0224,22.0718,633300.0
2007-09-12 15:50:00,35.74,35.77,35.68,35.71,656200.0,22.0718,22.0903,22.0347,22.0533,656200.0
2007-09-13 09:30:00,35.74,36.01,35.72,35.84,881000.0,22.0718,22.2385,22.0594,22.1336,881000.0
2007-09-13 09:40:00,35.86,35.9,35.67,35.76,322200.0,22.1459,22.1706,22.0286,22.0842,322200.0
2007-09-13 09:50:00,35.75,35.84,35.75,35.78,255800.0,22.078,22.1336,22.078,22.0965,255800.0
2007-09-13 10:00:00,35.78,35.86,35.7,35.71,374000.0,22.0965,22.1459,22.0471,22.0533,374000.0
2007-09-13 10:10:00,35.71,35.75,35.7,35.75,277000.0,22.0533,22.078,22.0471,22.078,277000.0
2007-09-13 10:20:00,35.74,35.79,35.7,35.75,369600.0,22.0718,22.1027,22.0471,22.078,369600.0
2007-09-13 10:30:00,35.74,35.8,35.72,35.75,594000.0,22.0718,22.1089,22.0594,22.078,594000.0
2007-09-13 10:40:00,35.74,35.77,35.73,35.75,359500.0,22.0718,22.0903,22.0656,22.078,359500.0
2007-09-13 10:50:00,35.75,35.76,35.73,35.74,271700.0,22.078,22.0842,22.0656,22.0718,271700.0
2007-09-13 11:00:00,35.74,35.76,35.73,35.75,455100.0,22.0718,22.0842,22.0656,22.078,455100.0
2007-09-13 11:10:00,35.75,35.81,35.74,35.79,337900.0,22.078,22.115,22.0718,22.1027,337900.0
2007-09-13 11:20:00,35.8,35.88,35.77,35.87,433200.0,22.1089,22.1583,22.0903,22.1521,433200.0
2007-09-13 11:30:00,35.87,35.89,35.83,35.83,335300.0,22.1521,22.1644,22.1274,22.1274,335300.0
2007-09-13 11:40:00,35.83,35.86,35.8,35.8,193200.0,22.1274,22.1459,22.1089,22.1089,193200.0
2007-09-13 11:50:00,35.8,35.85,35.79,35.84,243600.0,22.1089,22.1397,22.1027,22.1336,243600.0
2007-09-13 12:00:00,35.85,35.87,35.79,35.8,261500.0,22.1397,22.1521,22.1027,22.1089,261500.0
2007-09-13 12:10:00,35.8,35.87,35.77,35.82,422200.0,22.1089,22.1521,22.0903,22.1212,422200.0
2007-09-13 12:20:00,35.81,35.87,35.81,35.82,298100.0,22.115,22.1521,22.115,22.1212,298100.0
2007-09-13 12:30:00,35.83,35.84,35.79,35.82,273900.0,22.1274,22.1336,22.1027,22.1212,273900.0
2007-09-13 12:40:00,35.82,35.83,35.72,35.73,236600.0,22.1212,22.1274,22.0594,22.0656,236600.0
2007-09-13 12:50:00,35.72,35.78,35.72,35.78,240500.0,22.0594,22.0965,22.0594,22.0965,240500.0
2007-09-13 13:00:00,35.78,35.85,35.76,35.78,378700.0,22.0965,22.1397,22.0842,22.0965,378700.0
2007-09-13 13:10:00,35.78,35.82,35.76,35.82,316100.0,22.0965,22.1212,22.0842,22.1212,316100.0
2007-09-13 13:20:00,35.81,35.87,35.81,35.84,365700.0,22.115,22.1521,22.115,22.1336,365700.0
2007-09-13 13:30:00,35.84,35.87,35.83,35.83,171800.0,22.1336,22.1521,22.1274,22.1274,171800.0
2007-09-13 13:40:00,35.83,35.92,35.83,35.91,231200.0,22.1274,22.183,22.1274,22.1768,231200.0
2007-09-13 13:50:00,35.91,35.91,35.77,35.8,172200.0,22.1768,22.1768,22.0903,22.1089,172200.0
2007-09-13 14:00:00,35.81,35.81,35.78,35.8,159000.0,22.115,22.115,22.0965,22.1089,159000.0
2007-09-13 14:10:00,35.81,35.87,35.76,35.76,276400.0,22.115,22.1521,22.0842,22.0842,276400.0
2007-09-13 14:20:00,35.76,35.8,35.68,35.68,270900.0,22.0842,22.1089,22.0347,22.0347,270900.0
2007-09-13 14:30:00,35.68,35.78,35.68,35.77,231700.0,22.0347,22.0965,22.0347,22.0903,231700.0
2007-09-13 14:40:00,35.77,35.81,35.75,35.75,170200.0,22.0903,22.115,22.078,22.078,170200.0
2007-09-13 14:50:00,35.75,35.8,35.73,35.76,295200.0,22.078,22.1089,22.0656,22.0842,295200.0
2007-09-13 15:00:00,35.76,35.8,35.72,35.72,313900.0,22.0842,22.1089,22.0594,22.0594,313900.0
2007-09-13 15:10:00,35.72,35.75,35.64,35.69,367100.0,22.0594,22.078,22.01,22.0409,367100.0
2007-09-13 15:20:00,35.69,35.79,35.65,35.75,579700.0,22.0409,22.1027,22.0162,22.078,579700.0
2007-09-13 15:30:00,35.75,35.79,35.72,35.78,306400.0,22.078,22.1027,22.0594,22.0965,306400.0
2007-09-13 15:40:00,35.78,35.82,35.64,35.66,867400.0,22.0965,22.1212,22.01,22.0224,867400.0
2007-09-13 15:50:00,35.67,35.88,35.66,35.84,956900.0,22.0286,22.1583,22.0224,22.1336,956900.0
2007-09-14 09:30:00,35.56,35.58,35.39,35.55,449000.0,21.9606,21.973,21.8557,21.9545,449000.0
2007-09-14 09:40:00,35.54,35.65,35.44,35.51,336200.0,21.9483,22.0162,21.8865,21.9298,336200.0
2007-09-14 09:50:00,35.51,35.59,35.4,35.47,475600.0,21.9298,21.9792,21.8618,21.9051,475600.0
2007-09-14 10:00:00,35.46,35.56,35.38,35.55,458500.0,21.8989,21.9606,21.8495,21.9545,458500.0
2007-09-14 10:10:00,35.55,35.74,35.54,35.66,350500.0,21.9545,22.0718,21.9483,22.0224,350500.0
2007-09-14 10:20:00,35.66,35.75,35.66,35.73,283300.0,22.0224,22.078,22.0224,22.0656,283300.0
2007-09-14 10:30:00,35.73,35.8,35.72,35.77,262700.0,22.0656,22.1089,22.0594,22.0903,262700.0
2007-09-14 10:40:00,35.77,35.8,35.71,35.78,807200.0,22.0903,22.1089,22.0533,22.0965,807200.0
2007-09-14 10:50:00,35.78,35.81,35.75,35.78,205900.0,22.0965,22.115,22.078,22.0965,205900.0
2007-09-14 11:00:00,35.77,35.81,35.64,35.64,223000.0,22.0903,22.115,22.01,22.01,223000.0
2007-09-14 11:10:00,35.64,35.64,35.59,35.61,180100.0,22.01,22.01,21.9792,21.9915,180100.0
2007-09-14 11:20:00,35.61,35.62,35.5,35.58,367100.0,21.9915,21.9977,21.9236,21.973,367100.0
2007-09-14 11:30:00,35.58,35.6,35.54,35.54,137100.0,21.973,21.9853,21.9483,21.9483,137100.0
2007-09-14 11:40:00,35.55,35.6,35.52,35.6,215400.0,21.9545,21.9853,21.9359,21.9853,215400.0
2007-09-14 11:50:00,35.59,35.67,35.57,35.6,285700.0,21.9792,22.0286,21.9668,21.9853,285700.0
2007-09-14 12:00:00,35.61,35.67,35.59,35.62,311300.0,21.9915,22.0286,21.9792,21.9977,311300.0
2007-09-14 12:10:00,35.62,35.63,35.5,35.55,282400.0,21.9977,22.0039,21.9236,21.9545,282400.0
2007-09-14 12:20:00,35.54,35.58,35.51,35.57,222200.0,21.9483,21.973,21.9298,21.9668,222200.0
2007-09-14 12:30:00,35.57,35.58,35.53,35.56,144100.0,21.9668,21.973,21.9421,21.9606,144100.0
2007-09-14 12:40:00,35.56,35.58,35.5,35.5,162400.0,21.9606,21.973,21.9236,21.9236,162400.0
2007-09-14 12:50:00,35.51,35.55,35.5,35.51,169100.0,21.9298,21.9545,21.9236,21.9298,169100.0
2007-09-14 13:00:00,35.51,35.59,35.49,35.54,355100.0,21.9298,21.9792,21.9174,21.9483,355100.0
2007-09-14 13:10:00,35.54,35.61,35.53,35.58,147100.0,21.9483,21.9915,21.9421,21.973,147100.0
2007-09-14 13:20:00,35.58,35.65,35.57,35.65,420600.0,21.973,22.0162,21.9668,22.0162,420600.0
2007-09-14 13:30:00,35.64,35.65,35.55,35.57,160800.0,22.01,22.0162,21.9545,21.9668,160800.0
2007-09-14 13:40:00,35.57,35.65,35.56,35.64,130800.0,21.9668,22.0162,21.9606,22.01,130800.0
2007-09-14 13:50:00,35.64,35.73,35.64,35.73,241700.0,22.01,22.0656,22.01,22.0656,241700.0
2007-09-14 14:00:00,35.74,35.76,35.63,35.63,212600.0,22.0718,22.0842,22.0039,22.0039,212600.0
2007-09-14 14:10:00,35.63,35.67,35.61,35.63,118800.0,22.0039,22.0286,21.9915,22.0039,118800.0
2007-09-14 14:20:00,35.63,35.65,35.61,35.62,131000.0,22.0039,22.0162,21.9915,21.9977,131000.0
2007-09-14 14:30:00,35.61,35.64,35.61,35.63,181100.0,21.9915,22.01,21.9915,22.0039,181100.0
2007-09-14 14:40:00,35.63,35.63,35.55,35.6,151900.0,22.0039,22.0039,21.9545,21.9853,151900.0
2007-09-14 14:50:00,35.61,35.62,35.51,35.57,194400.0,21.9915,21.9977,21.9298,21.9668,194400.0
2007-09-14 15:00:00,35.57,35.6,35.54,35.59,185200.0,21.9668,21.9853,21.9483,21.9792,185200.0
2007-09-14 15:10:00,35.59,35.61,35.55,35.58,122400.0,21.9792,21.9915,21.9545,21.973,122400.0
2007-09-14 15:20:00,35.58,35.64,35.57,35.62,240800.0,21.973,22.01,21.9668,21.9977,240800.0
2007-09-14 15:30:00,35.62,35.64,35.58,35.62,232100.0,21.9977,22.01,21.973,21.9977,232100.0
2007-09-14 15:40:00,35.62,35.72,35.61,35.67,533900.0,21.9977,22.0594,21.9915,22.0286,533900.0
2007-09-14 15:50:00,35.67,35.74,35.63,35.69,678700.0,22.0286,22.0718,22.0039,22.0409,678700.0
2007-09-17 09:30:00,35.46,35.53,35.38,35.44,391000.0,21.8989,21.9421,21.8495,21.8865,391000.0
2007-09-17 09:40:00,35.44,35.52,35.42,35.51,333900.0,21.8865,21.9359,21.8742,21.9298,333900.0
2007-09-17 09:50:00,35.51,35.64,35.48,35.63,400300.0,21.9298,22.01,21.9112,22.0039,400300.0
2007-09-17 10:00:00,35.63,35.75,35.62,35.65,295500.0,22.0039,22.078,21.9977,22.0162,295500.0
2007-09-17 10:10:00,35.67,35.77,35.65,35.72,198400.0,22.0286,22.0903,22.0162,22.0594,198400.0
2007-09-17 10:20:00,35.73,35.78,35.7,35.75,272600.0,22.0656,22.0965,22.0471,22.078,272600.0
2007-09-17 10:30:00,35.76,35.79,35.74,35.74,344000.0,22.0842,22.1027,22.0718,22.0718,344000.0
2007-09-17 10:40:00,35.75,35.75,35.64,35.68,554300.0,22.078,22.078,22.01,22.0347,554300.0
2007-09-17 10:50:00,35.67,35.69,35.6,35.63,278100.0,22.0286,22.0409,21.9853,22.0039,278100.0
2007-09-17 11:00:00,35.63,35.67,35.6,35.66,249900.0,22.0039,22.0286,21.9853,22.0224,249900.0
2007-09-17 11:10:00,35.66,35.72,35.66,35.69,192000.0,22.0224,22.0594,22.0224,22.0409,192000.0
2007-09-17 11:20:00,35.69,35.72,35.64,35.67,217900.0,22.0409,22.0594,22.01,22.0286,217900.0
2007-09-17 11:30:00,35.67,35.69,35.6,35.68,205200.0,22.0286,22.0409,21.9853,22.0347,205200.0
2007-09-17 11:40:00,35.68,35.7,35.64,35.65,134200.0,22.0347,22.0471,22.01,22.0162,134200.0
2007-09-17 11:50:00,35.65,35.65,35.6,35.64,172000.0,22.0162,22.0162,21.9853,22.01,172000.0
2007-09-17 12:00:00,35.64,35.66,35.57,35.65,225600.0,22.01,22.0224,21.9668,22.0162,225600.0
2007-09-17 12:10:00,35.65,35.65,35.61,35.61,132800.0,22.0162,22.0162,21.9915,21.9915,132800.0
2007-09-17 12:20:00,35.62,35.67,35.58,35.66,165300.0,21.9977,22.0286,21.973,22.0224,165300.0
2007-09-17 12:30:00,35.66,35.72,35.66,35.72,130500.0,22.0224,22.0594,22.0224,22.0594,130500.0
2007-09-17 12:40:00,35.72,35.77,35.7,35.72,157600.0,22.0594,22.0903,22.0471,22.0594,157600.0
2007-09-17 12:50:00,35.72,35.73,35.67,35.72,161600.0,22.0594,22.0656,22.0286,22.0594,161600.0
2007-09-17 13:00:00,35.72,35.73,35.66,35.67,177400.0,22.0594,22.0656,22.0224,22.0286,177400.0
2007-09-17 13:10:00,35.68,35.72,35.67,35.71,185000.0,22.0347,22.0594,22.0286,22.0533,185000.0
2007-09-17 13:20:00,35.71,35.72,35.65,35.66,200900.0,22.0533,22.0594,22.0162,22.0224,200900.0
2007-09-17 13:30:00,35.66,35.66,35.59,35.64,273600.0,22.0224,22.0224,21.9792,22.01,273600.0
2007-09-17 13:40:00,35.64,35.65,35.61,35.63,139200.0,22.01,22.0162,21.9915,22.0039,139200.0
2007-09-17 13:50:00,35.64,35.64,35.57,35.58,268500.0,22.01,22.01,21.9668,21.973,268500.0
2007-09-17 14:00:00,35.58,35.63,35.58,35.59,312300.0,21.973,22.0039,21.973,21.9792,312300.0
2007-09-17 14:10:00,35.59,35.62,35.54,35.57,257300.0,21.9792,21.9977,21.9483,21.9668,257300.0
2007-09-17 14:20:00,35.57,35.64,35.55,35.59,204100.0,21.9668,22.01,21.9545,21.9792,204100.0
2007-09-17 14:30:00,35.59,35.65,35.59,35.62,267200.0,21.9792,22.0162,21.9792,21.9977,267200.0
2007-09-17 14:40:00,35.61,35.68,35.61,35.67,576900.0,21.9915,22.0347,21.9915,22.0286,576900.0
2007-09-17 14:50:00,35.67,35.71,35.64,35.7,433600.0,22.0286,22.0533,22.01,22.0471,433600.0
2007-09-17 15:00:00,35.69,35.7,35.65,35.67,265700.0,22.0409,22.0471,22.0162,22.0286,265700.0
2007-09-17 15:10:00,35.67,35.76,35.66,35.75,320000.0,22.0286,22.0842,22.0224,22.078,320000.0
2007-09-17 15:20:00,35.75,35.78,35.72,35.75,396500.0,22.078,22.0965,22.0594,22.078,396500.0
2007-09-17 15:30:00,35.75,35.75,35.64,35.65,288500.0,22.078,22.078,22.01,22.0162,288500.0
2007-09-17 15:40:00,35.65,35.7,35.64,35.65,455300.0,22.0162,22.0471,22.01,22.0162,455300.0
2007-09-17 15:50:00,35.65,35.72,35.65,35.68,460600.0,22.0162,22.0594,22.0162,22.0347,460600.0
2007-09-18 09:30:00,35.47,36.0,35.46,35.85,340400.0,21.9051,22.2324,21.8989,22.1397,340400.0
2007-09-18 09:40:00,35.84,35.9,35.79,35.79,247900.0,22.1336,22.1706,22.1027,22.1027,247900.0
2007-09-18 09:50:00,35.79,35.84,35.67,35.83,367700.0,22.1027,22.1336,22.0286,22.1274,367700.0
2007-09-18 10:00:00,35.83,35.86,35.8,35.83,205500.0,22.1274,22.1459,22.1089,22.1274,205500.0
2007-09-18 10:10:00,35.84,35.89,35.84,35.87,168200.0,22.1336,22.1644,22.1336,22.1521,168200.0
2007-09-18 10:20:00,35.84,35.91,35.83,35.9,369300.0,22.1336,22.1768,22.1274,22.1706,369300.0
2007-09-18 10:30:00,35.91,35.96,35.88,35.91,393400.0,22.1768,22.2077,22.1583,22.1768,393400.0
2007-09-18 10:40:00,35.9,35.95,35.9,35.94,221900.0,22.1706,22.2015,22.1706,22.1953,221900.0
2007-09-18 10:50:00,35.94,36.17,35.94,36.1,600000.0,22.1953,22.3374,22.1953,22.2941,600000.0
2007-09-18 11:00:00,36.1,36.25,36.07,36.21,515900.0,22.2941,22.3868,22.2756,22.3621,515900.0
2007-09-18 11:10:00,36.22,36.25,36.15,36.16,297800.0,22.3682,22.3868,22.325,22.3312,297800.0
2007-09-18 11:20:00,36.15,36.22,36.13,36.13,270500.0,22.325,22.3682,22.3126,22.3126,270500.0
2007-09-18 11:30:00,36.13,36.13,36.05,36.09,239400.0,22.3126,22.3126,22.2632,22.2879,239400.0
2007-09-18 11:40:00,36.09,36.11,36.08,36.09,141100.0,22.2879,22.3003,22.2818,22.2879,141100.0
2007-09-18 11:50:00,36.09,36.1,35.99,36.0,146700.0,22.2879,22.2941,22.2262,22.2324,146700.0
2007-09-18 12:00:00,36.0,36.05,35.99,36.0,170100.0,22.2324,22.2632,22.2262,22.2324,170100.0
2007-09-18 12:10:00,36.0,36.02,35.99,35.99,159700.0,22.2324,22.2447,22.2262,22.2262,159700.0
2007-09-18 12:20:00,36.0,36.05,35.99,36.05,143300.0,22.2324,22.2632,22.2262,22.2632,143300.0
2007-09-18 12:30:00,36.04,36.06,36.01,36.01,138500.0,22.2571,22.2694,22.2385,22.2385,138500.0
2007-09-18 12:40:00,36.01,36.03,35.99,35.99,132700.0,22.2385,22.2509,22.2262,22.2262,132700.0
2007-09-18 12:50:00,36.0,36.07,35.99,36.03,177500.0,22.2324,22.2756,22.2262,22.2509,177500.0
2007-09-18 13:00:00,36.02,36.03,35.94,35.96,253900.0,22.2447,22.2509,22.1953,22.2077,253900.0
2007-09-18 13:10:00,35.97,36.05,35.96,36.04,201400.0,22.2138,22.2632,22.2077,22.2571,201400.0
2007-09-18 13:20:00,36.05,36.05,36.01,36.02,93000.0,22.2632,22.2632,22.2385,22.2447,93000.0
2007-09-18 13:30:00,36.02,36.03,35.94,35.94,193600.0,22.2447,22.2509,22.1953,22.1953,193600.0
2007-09-18 13:40:00,35.94,35.95,35.87,35.89,301800.0,22.1953,22.2015,22.1521,22.1644,301800.0
2007-09-18 13:50:00,35.89,35.95,35.89,35.94,272100.0,22.1644,22.2015,22.1644,22.1953,272100.0
2007-09-18 14:00:00,35.94,35.99,35.89,35.93,211900.0,22.1953,22.2262,22.1644,22.1891,211900.0
2007-09-18 14:10:00,35.93,36.79,35.87,36.74,1038600.0,22.1891,22.7202,22.1521,22.6894,1038600.0
2007-09-18 14:20:00,36.5,36.79,36.36,36.44,1408900.0,22.5411,22.7202,22.4547,22.5041,1408900.0
2007-09-18 14:30:00,36.44,36.91,36.36,36.9,1082200.0,22.5041,22.7944,22.4547,22.7882,1082200.0
2007-09-18 14:40:00,36.9,36.99,36.7,36.78,812800.0,22.7882,22.8438,22.6647,22.7141,812800.0
2007-09-18 14:50:00,36.78,36.79,36.62,36.79,574600.0,22.7141,22.7202,22.6153,22.7202,574600.0
2007-09-18 15:00:00,36.79,36.82,36.68,36.77,607900.0,22.7202,22.7388,22.6523,22.7079,607900.0
2007-09-18 15:10:00,36.77,37.05,36.77,37.0,1146800.0,22.7079,22.8808,22.7079,22.8499,1146800.0
2007-09-18 15:20:00,37.01,37.08,36.93,37.04,909500.0,22.8561,22.8993,22.8067,22.8746,909500.0
2007-09-18 15:30:00,37.04,37.13,37.0,37.11,900000.0,22.8746,22.9302,22.8499,22.9179,900000.0
2007-09-18 15:40:00,37.11,37.22,37.09,37.09,1556400.0,22.9179,22.9858,22.9055,22.9055,1556400.0
2007-09-18 15:50:00,37.09,37.25,37.08,37.25,2045800.0,22.9055,23.0043,22.8993,23.0043,2045800.0
2007-09-19 09:30:00,37.38,37.54,37.35,37.54,1140500.0,23.0846,23.1834,23.0661,23.1834,1140500.0
2007-09-19 09:40:00,37.54,37.8,37.54,37.75,1046400.0,23.1834,23.344,23.1834,23.3131,1046400.0
2007-09-19 09:50:00,37.74,37.88,37.74,37.8,734700.0,23.3069,23.3934,23.3069,23.344,734700.0
2007-09-19 10:00:00,37.81,37.94,37.76,37.89,910600.0,23.3502,23.4304,23.3193,23.3996,910600.0
2007-09-19 10:10:00,37.9,37.99,37.88,37.9,678500.0,23.4057,23.4613,23.3934,23.4057,678500.0
2007-09-19 10:20:00,37.9,37.95,37.8,37.84,451600.0,23.4057,23.4366,23.344,23.3687,451600.0
2007-09-19 10:30:00,37.84,37.85,37.79,37.81,577700.0,23.3687,23.3749,23.3378,23.3502,577700.0
2007-09-19 10:40:00,37.81,37.82,37.73,37.79,423900.0,23.3502,23.3563,23.3008,23.3378,423900.0
2007-09-19 10:50:00,37.79,37.9,37.78,37.89,426800.0,23.3378,23.4057,23.3316,23.3996,426800.0
2007-09-19 11:00:00,37.88,37.92,37.85,37.88,385700.0,23.3934,23.4181,23.3749,23.3934,385700.0
2007-09-19 11:10:00,37.87,37.92,37.78,37.88,450900.0,23.3872,23.4181,23.3316,23.3934,450900.0
2007-09-19 11:20:00,37.89,37.91,37.79,37.8,359200.0,23.3996,23.4119,23.3378,23.344,359200.0
2007-09-19 11:30:00,37.8,37.84,37.45,37.45,689400.0,23.344,23.3687,23.1278,23.1278,689400.0
2007-09-19 11:40:00,37.45,37.5,37.41,37.42,487000.0,23.1278,23.1587,23.1031,23.1093,487000.0
2007-09-19 11:50:00,37.42,37.54,37.41,37.54,393100.0,23.1093,23.1834,23.1031,23.1834,393100.0
2007-09-19 12:00:00,37.53,37.56,37.48,37.53,239200.0,23.1772,23.1958,23.1464,23.1772,239200.0
2007-09-19 12:10:00,37.53,37.55,37.46,37.46,270600.0,23.1772,23.1896,23.134,23.134,270600.0
2007-09-19 12:20:00,37.47,37.49,37.41,37.46,582300.0,23.1402,23.1525,23.1031,23.134,582300.0
2007-09-19 12:30:00,37.46,37.51,37.35,37.38,424600.0,23.134,23.1649,23.0661,23.0846,424600.0
2007-09-19 12:40:00,37.38,37.43,37.36,37.42,290800.0,23.0846,23.1155,23.0723,23.1093,290800.0
2007-09-19 12:50:00,37.42,37.47,37.36,37.44,272600.0,23.1093,23.1402,23.0723,23.1217,272600.0
2007-09-19 13:00:00,37.45,37.45,37.34,37.35,249000.0,23.1278,23.1278,23.0599,23.0661,249000.0
2007-09-19 13:10:00,37.35,37.39,37.25,37.28,458200.0,23.0661,23.0908,23.0043,23.0229,458200.0
2007-09-19 13:20:00,37.27,37.34,37.25,37.28,390400.0,23.0167,23.0599,23.0043,23.0229,390400.0
2007-09-19 13:30:00,37.28,37.3,37.19,37.26,473500.0,23.0229,23.0352,22.9673,23.0105,473500.0
2007-09-19 13:40:00,37.25,37.4,37.23,37.29,633700.0,23.0043,23.097,22.992,23.029,633700.0
2007-09-19 13:50:00,37.29,37.43,37.27,37.36,547800.0,23.029,23.1155,23.0167,23.0723,547800.0
2007-09-19 14:00:00,37.37,37.45,37.34,37.39,348600.0,23.0784,23.1278,23.0599,23.0908,348600.0
2007-09-19 14:10:00,37.39,37.44,37.23,37.28,466600.0,23.0908,23.1217,22.992,23.0229,466600.0
2007-09-19 14:20:00,37.29,37.42,37.24,37.39,318200.0,23.029,23.1093,22.9981,23.0908,318200.0
2007-09-19 14:30:00,37.38,37.45,37.25,37.26,305500.0,23.0846,23.1278,23.0043,23.0105,305500.0
2007-09-19 14:40:00,37.26,37.35,37.22,37.27,457400.0,23.0105,23.0661,22.9858,23.0167,457400.0
2007-09-19 14:50:00,37.26,37.47,37.26,37.42,402300.0,23.0105,23.1402,23.0105,23.1093,402300.0
2007-09-19 15:00:00,37.42,37.48,37.38,37.46,478000.0,23.1093,23.1464,23.0846,23.134,478000.0
2007-09-19 15:10:00,37.45,37.52,37.37,37.38,607200.0,23.1278,23.1711,23.0784,23.0846,607200.0
2007-09-19 15:20:00,37.37,37.39,37.28,37.3,559700.0,23.0784,23.0908,23.0229,23.0352,559700.0
2007-09-19 15:30:00,37.3,37.3,37.21,37.23,638000.0,23.0352,23.0352,22.9796,22.992,638000.0
2007-09-19 15:40:00,37.23,37.32,37.22,37.22,621900.0,22.992,23.0476,22.9858,22.9858,621900.0
2007-09-19 15:50:00,37.22,37.37,37.21,37.31,817900.0,22.9858,23.0784,22.9796,23.0414,817900.0
2007-09-20 09:30:00,37.11,37.23,37.04,37.18,600300.0,22.9179,22.992,22.8746,22.9611,600300.0
2007-09-20 09:40:00,37.18,37.19,37.01,37.07,386200.0,22.9611,22.9673,22.8561,22.8932,386200.0
2007-09-20 09:50:00,37.06,37.21,37.01,37.12,351200.0,22.887,22.9796,22.8561,22.924,351200.0
2007-09-20 10:00:00,37.11,37.35,37.09,37.32,363800.0,22.9179,23.0661,22.9055,23.0476,363800.0
2007-09-20 10:10:00,37.31,37.42,37.26,37.27,352500.0,23.0414,23.1093,23.0105,23.0167,352500.0
2007-09-20 10:20:00,37.26,37.29,37.13,37.13,345200.0,23.0105,23.029,22.9302,22.9302,345200.0
2007-09-20 10:30:00,37.14,37.15,37.04,37.07,232500.0,22.9364,22.9426,22.8746,22.8932,232500.0
2007-09-20 10:40:00,37.06,37.1,37.01,37.01,439400.0,22.887,22.9117,22.8561,22.8561,439400.0
2007-09-20 10:50:00,37.01,37.05,36.94,36.95,390600.0,22.8561,22.8808,22.8129,22.8191,390600.0
2007-09-20 11:00:00,36.95,36.97,36.87,36.94,492400.0,22.8191,22.8314,22.7696,22.8129,492400.0
2007-09-20 11:10:00,36.94,36.95,36.85,36.86,375300.0,22.8129,22.8191,22.7573,22.7635,375300.0
2007-09-20 11:20:00,36.86,36.88,36.8,36.8,397300.0,22.7635,22.7758,22.7264,22.7264,397300.0
2007-09-20 11:30:00,36.8,36.81,36.73,36.73,403200.0,22.7264,22.7326,22.6832,22.6832,403200.0
2007-09-20 11:40:00,36.72,36.75,36.63,36.69,681500.0,22.677,22.6955,22.6214,22.6585,681500.0
2007-09-20 11:50:00,36.69,36.75,36.66,36.7,439500.0,22.6585,22.6955,22.64,22.6647,439500.0
2007-09-20 12:00:00,36.7,36.88,36.7,36.87,455800.0,22.6647,22.7758,22.6647,22.7696,455800.0
2007-09-20 12:10:00,36.87,36.87,36.77,36.83,254100.0,22.7696,22.7696,22.7079,22.7449,254100.0
2007-09-20 12:20:00,36.82,36.83,36.72,36.74,315800.0,22.7388,22.7449,22.677,22.6894,315800.0
2007-09-20 12:30:00,36.74,36.75,36.62,36.63,456400.0,22.6894,22.6955,22.6153,22.6214,456400.0
2007-09-20 12:40:00,36.63,36.66,36.56,36.62,319600.0,22.6214,22.64,22.5782,22.6153,319600.0
2007-09-20 12:50:00,36.63,36.68,36.57,36.63,350100.0,22.6214,22.6523,22.5844,22.6214,350100.0
2007-09-20 13:00:00,36.63,36.69,36.6,36.65,282700.0,22.6214,22.6585,22.6029,22.6338,282700.0
2007-09-20 13:10:00,36.65,36.7,36.65,36.69,207400.0,22.6338,22.6647,22.6338,22.6585,207400.0
2007-09-20 13:20:00,36.68,36.68,36.51,36.57,353300.0,22.6523,22.6523,22.5473,22.5844,353300.0
2007-09-20 13:30:00,36.56,36.6,36.48,36.55,295400.0,22.5782,22.6029,22.5288,22.572,295400.0
2007-09-20 13:40:00,36.55,36.67,36.53,36.63,253400.0,22.572,22.6461,22.5597,22.6214,253400.0
2007-09-20 13:50:00,36.62,36.67,36.56,36.63,225900.0,22.6153,22.6461,22.5782,22.6214,225900.0
2007-09-20 14:00:00,36.63,36.65,36.53,36.53,224800.0,22.6214,22.6338,22.5597,22.5597,224800.0
2007-09-20 14:10:00,36.55,36.59,36.53,36.57,309600.0,22.572,22.5967,22.5597,22.5844,309600.0
2007-09-20 14:20:00,36.56,36.67,36.39,36.42,568300.0,22.5782,22.6461,22.4732,22.4917,568300.0
2007-09-20 14:30:00,36.42,36.45,36.38,36.41,546200.0,22.4917,22.5103,22.467,22.4856,546200.0
2007-09-20 14:40:00,36.4,36.42,36.26,36.26,397000.0,22.4794,22.4917,22.3929,22.3929,397000.0
2007-09-20 14:50:00,36.26,36.4,36.25,36.36,518000.0,22.3929,22.4794,22.3868,22.4547,518000.0
2007-09-20 15:00:00,36.36,36.36,36.31,36.32,509000.0,22.4547,22.4547,22.4238,22.43,509000.0
2007-09-20 15:10:00,36.32,36.53,36.32,36.52,608400.0,22.43,22.5597,22.43,22.5535,608400.0
2007-09-20 15:20:00,36.52,36.55,36.51,36.54,332600.0,22.5535,22.572,22.5473,22.5659,332600.0
2007-09-20 15:30:00,36.53,36.54,36.47,36.53,520900.0,22.5597,22.5659,22.5226,22.5597,520900.0
2007-09-20 15:40:00,36.53,36.64,36.53,36.61,803300.0,22.5597,22.6276,22.5597,22.6091,803300.0
2007-09-20 15:50:00,36.6,36.63,36.48,36.51,1241900.0,22.6029,22.6214,22.5288,22.5473,1241900.0
2007-09-21 09:30:00,36.5,36.91,36.37,36.6,6369400.0,22.5411,22.7944,22.4609,22.6029,6369400.0
2007-09-21 09:40:00,36.59,36.63,36.42,36.42,642000.0,22.5967,22.6214,22.4917,22.4917,642000.0
2007-09-21 09:50:00,36.42,36.43,36.18,36.19,781200.0,22.4917,22.4979,22.3435,22.3497,781200.0
2007-09-21 10:00:00,36.19,36.3,36.15,36.26,575800.0,22.3497,22.4176,22.325,22.3929,575800.0
2007-09-21 10:10:00,36.26,36.35,36.16,36.17,417900.0,22.3929,22.4485,22.3312,22.3374,417900.0
2007-09-21 10:20:00,36.17,36.29,36.12,36.21,414900.0,22.3374,22.4115,22.3065,22.3621,414900.0
2007-09-21 10:30:00,36.21,36.34,36.2,36.34,256800.0,22.3621,22.4423,22.3559,22.4423,256800.0
2007-09-21 10:40:00,36.34,36.37,36.24,36.26,361800.0,22.4423,22.4609,22.3806,22.3929,361800.0
2007-09-21 10:50:00,36.25,36.34,36.25,36.32,294000.0,22.3868,22.4423,22.3868,22.43,294000.0
2007-09-21 11:00:00,36.33,36.46,36.25,36.45,506700.0,22.4362,22.5164,22.3868,22.5103,506700.0
2007-09-21 11:10:00,36.45,36.45,36.27,36.29,300300.0,22.5103,22.5103,22.3991,22.4115,300300.0
2007-09-21 11:20:00,36.28,36.34,36.25,36.31,226700.0,22.4053,22.4423,22.3868,22.4238,226700.0
2007-09-21 11:30:00,36.3,36.31,36.25,36.28,197200.0,22.4176,22.4238,22.3868,22.4053,197200.0
2007-09-21 11:40:00,36.29,36.3,36.25,36.27,202200.0,22.4115,22.4176,22.3868,22.3991,202200.0
2007-09-21 11:50:00,36.27,36.35,36.27,36.34,253100.0,22.3991,22.4485,22.3991,22.4423,253100.0
2007-09-21 12:00:00,36.34,36.39,36.33,36.38,194500.0,22.4423,22.4732,22.4362,22.467,194500.0
2007-09-21 12:10:00,36.38,36.43,36.38,36.41,147400.0,22.467,22.4979,22.467,22.4856,147400.0
2007-09-21 12:20:00,36.42,36.53,36.41,36.53,230400.0,22.4917,22.5597,22.4856,22.5597,230400.0
2007-09-21 12:30:00,36.52,36.61,36.51,36.52,337000.0,22.5535,22.6091,22.5473,22.5535,337000.0
2007-09-21 12:40:00,36.52,36.54,36.49,36.53,149300.0,22.5535,22.5659,22.535,22.5597,149300.0
2007-09-21 12:50:00,36.53,36.58,36.5,36.56,241200.0,22.5597,22.5906,22.5411,22.5782,241200.0
2007-09-21 13:00:00,36.57,36.57,36.53,36.53,100900.0,22.5844,22.5844,22.5597,22.5597,100900.0
2007-09-21 13:10:00,36.54,36.54,36.49,36.5,386600.0,22.5659,22.5659,22.535,22.5411,386600.0
2007-09-21 13:20:00,36.5,36.53,36.48,36.5,222400.0,22.5411,22.5597,22.5288,22.5411,222400.0
2007-09-21 13:30:00,36.5,36.54,36.45,36.5,278700.0,22.5411,22.5659,22.5103,22.5411,278700.0
2007-09-21 13:40:00,36.5,36.51,36.4,36.44,350500.0,22.5411,22.5473,22.4794,22.5041,350500.0
2007-09-21 13:50:00,36.44,36.55,36.34,36.45,555600.0,22.5041,22.572,22.4423,22.5103,555600.0
2007-09-21 14:00:00,36.45,36.56,36.45,36.53,414400.0,22.5103,22.5782,22.5103,22.5597,414400.0
2007-09-21 14:10:00,36.53,36.54,36.42,36.45,336100.0,22.5597,22.5659,22.4917,22.5103,336100.0
2007-09-21 14:20:00,36.45,36.45,36.38,36.39,227900.0,22.5103,22.5103,22.467,22.4732,227900.0
2007-09-21 14:30:00,36.39,36.45,36.39,36.41,318200.0,22.4732,22.5103,22.4732,22.4856,318200.0
2007-09-21 14:40:00,36.41,36.44,36.26,36.43,362600.0,22.4856,22.5041,22.3929,22.4979,362600.0
2007-09-21 14:50:00,36.43,36.44,36.36,36.38,409000.0,22.4979,22.5041,22.4547,22.467,409000.0
2007-09-21 15:00:00,36.38,36.51,36.36,36.4,570000.0,22.467,22.5473,22.4547,22.4794,570000.0
2007-09-21 15:10:00,36.4,36.47,36.39,36.45,473000.0,22.4794,22.5226,22.4732,22.5103,473000.0
2007-09-21 15:20:00,36.46,36.56,36.4,36.46,861100.0,22.5164,22.5782,22.4794,22.5164,861100.0
2007-09-21 15:30:00,36.46,36.49,36.28,36.29,689000.0,22.5164,22.535,22.4053,22.4115,689000.0
2007-09-21 15:40:00,36.3,36.34,36.16,36.21,1195000.0,22.4176,22.4423,22.3312,22.3621,1195000.0
2007-09-21 15:50:00,36.22,36.3,36.21,36.25,826000.0,22.3682,22.4176,22.3621,22.3868,826000.0
2007-09-24 09:30:00,36.24,36.26,35.94,35.95,723400.0,22.3806,22.3929,22.1953,22.2015,723400.0
2007-09-24 09:40:00,35.94,36.02,35.94,35.99,556900.0,22.1953,22.2447,22.1953,22.2262,556900.0
2007-09-24 09:50:00,35.99,35.99,35.89,35.98,578200.0,22.2262,22.2262,22.1644,22.22,578200.0
2007-09-24 10:00:00,35.99,36.06,35.93,35.97,427500.0,22.2262,22.2694,22.1891,22.2138,427500.0
2007-09-24 10:10:00,35.96,36.1,35.96,36.09,357200.0,22.2077,22.2941,22.2077,22.2879,357200.0
2007-09-24 10:20:00,36.09,36.29,36.07,36.28,410900.0,22.2879,22.4115,22.2756,22.4053,410900.0
2007-09-24 10:30:00,36.28,36.29,36.09,36.1,473700.0,22.4053,22.4115,22.2879,22.2941,473700.0
2007-09-24 10:40:00,36.09,36.16,36.09,36.1,227100.0,22.2879,22.3312,22.2879,22.2941,227100.0
2007-09-24 10:50:00,36.1,36.15,36.08,36.14,228900.0,22.2941,22.325,22.2818,22.3188,228900.0
2007-09-24 11:00:00,36.13,36.14,36.03,36.06,246300.0,22.3126,22.3188,22.2509,22.2694,246300.0
2007-09-24 11:10:00,36.06,36.12,36.05,36.07,425900.0,22.2694,22.3065,22.2632,22.2756,425900.0
2007-09-24 11:20:00,36.07,36.15,36.07,36.11,228500.0,22.2756,22.325,22.2756,22.3003,228500.0
2007-09-24 11:30:00,36.11,36.12,36.06,36.06,152100.0,22.3003,22.3065,22.2694,22.2694,152100.0
2007-09-24 11:40:00,36.07,36.09,36.04,36.06,168400.0,22.2756,22.2879,22.2571,22.2694,168400.0
2007-09-24 11:50:00,36.06,36.09,36.03,36.05,163700.0,22.2694,22.2879,22.2509,22.2632,163700.0
2007-09-24 12:00:00,36.05,36.16,36.04,36.08,274400.0,22.2632,22.3312,22.2571,22.2818,274400.0
2007-09-24 12:10:00,36.08,36.1,36.01,36.03,303700.0,22.2818,22.2941,22.2385,22.2509,303700.0
2007-09-24 12:20:00,36.03,36.04,35.97,36.04,196800.0,22.2509,22.2571,22.2138,22.2571,196800.0
2007-09-24 12:30:00,36.04,36.05,35.99,36.0,239200.0,22.2571,22.2632,22.2262,22.2324,239200.0
2007-09-24 12:40:00,36.01,36.02,35.98,36.01,141000.0,22.2385,22.2447,22.22,22.2385,141000.0
2007-09-24 12:50:00,36.0,36.02,35.98,36.01,186300.0,22.2324,22.2447,22.22,22.2385,186300.0
2007-09-24 13:00:00,36.01,36.04,36.0,36.01,143700.0,22.2385,22.2571,22.2324,22.2385,143700.0
2007-09-24 13:10:00,36.01,36.06,35.96,36.0,339000.0,22.2385,22.2694,22.2077,22.2324,339000.0
2007-09-24 13:20:00,35.99,36.0,35.95,35.98,331000.0,22.2262,22.2324,22.2015,22.22,331000.0
2007-09-24 13:30:00,35.98,36.05,35.9,36.03,373600.0,22.22,22.2632,22.1706,22.2509,373600.0
2007-09-24 13:40:00,36.03,36.03,35.92,35.95,259500.0,22.2509,22.2509,22.183,22.2015,259500.0
2007-09-24 13:50:00,35.95,36.04,35.95,36.0,431000.0,22.2015,22.2571,22.2015,22.2324,431000.0
2007-09-24 14:00:00,36.0,36.02,35.96,36.0,331900.0,22.2324,22.2447,22.2077,22.2324,331900.0
2007-09-24 14:10:00,35.99,36.0,35.87,35.93,539400.0,22.2262,22.2324,22.1521,22.1891,539400.0
2007-09-24 14:20:00,35.93,35.96,35.89,35.92,458800.0,22.1891,22.2077,22.1644,22.183,458800.0
2007-09-24 14:30:00,35.92,36.0,35.91,36.0,338700.0,22.183,22.2324,22.1768,22.2324,338700.0
2007-09-24 14:40:00,35.99,36.0,35.89,35.95,304200.0,22.2262,22.2324,22.1644,22.2015,304200.0
2007-09-24 14:50:00,35.95,35.98,35.92,35.97,184000.0,22.2015,22.22,22.183,22.2138,184000.0
2007-09-24 15:00:00,35.97,35.98,35.89,35.93,343800.0,22.2138,22.22,22.1644,22.1891,343800.0
2007-09-24 15:10:00,35.94,35.96,35.89,35.94,543600.0,22.1953,22.2077,22.1644,22.1953,543600.0
2007-09-24 15:20:00,35.94,36.02,35.93,36.02,519100.0,22.1953,22.2447,22.1891,22.2447,519100.0
2007-09-24 15:30:00,36.01,36.02,35.92,35.94,746400.0,22.2385,22.2447,22.183,22.1953,746400.0
2007-09-24 15:40:00,35.94,36.04,35.94,36.02,650400.0,22.1953,22.2571,22.1953,22.2447,650400.0
2007-09-24 15:50:00,36.02,36.02,35.91,35.97,753300.0,22.2447,22.2447,22.1768,22.2138,753300.0
2007-09-25 09:30:00,35.56,35.88,35.56,35.76,825900.0,21.9606,22.1583,21.9606,22.0842,825900.0
2007-09-25 09:40:00,35.76,35.81,35.69,35.73,526900.0,22.0842,22.115,22.0409,22.0656,526900.0
2007-09-25 09:50:00,35.73,35.75,35.65,35.7,455500.0,22.0656,22.078,22.0162,22.0471,455500.0
2007-09-25 10:00:00,35.7,35.75,35.63,35.72,574900.0,22.0471,22.078,22.0039,22.0594,574900.0
2007-09-25 10:10:00,35.72,35.87,35.7,35.87,462600.0,22.0594,22.1521,22.0471,22.1521,462600.0
2007-09-25 10:20:00,35.87,35.94,35.84,35.94,485800.0,22.1521,22.1953,22.1336,22.1953,485800.0
2007-09-25 10:30:00,35.93,36.08,35.89,36.05,546700.0,22.1891,22.2818,22.1644,22.2632,546700.0
2007-09-25 10:40:00,36.06,36.16,36.05,36.1,362900.0,22.2694,22.3312,22.2632,22.2941,362900.0
2007-09-25 10:50:00,36.1,36.13,36.08,36.09,243400.0,22.2941,22.3126,22.2818,22.2879,243400.0
2007-09-25 11:00:00,36.1,36.22,36.08,36.19,519100.0,22.2941,22.3682,22.2818,22.3497,519100.0
2007-09-25 11:10:00,36.19,36.25,36.17,36.24,451800.0,22.3497,22.3868,22.3374,22.3806,451800.0
2007-09-25 11:20:00,36.23,36.24,36.12,36.12,419700.0,22.3744,22.3806,22.3065,22.3065,419700.0
2007-09-25 11:30:00,36.12,36.2,36.11,36.14,281000.0,22.3065,22.3559,22.3003,22.3188,281000.0
2007-09-25 11:40:00,36.14,36.17,36.1,36.12,270300.0,22.3188,22.3374,22.2941,22.3065,270300.0
2007-09-25 11:50:00,36.11,36.12,35.99,36.05,299800.0,22.3003,22.3065,22.2262,22.2632,299800.0
2007-09-25 12:00:00,36.05,36.06,35.98,36.05,447400.0,22.2632,22.2694,22.22,22.2632,447400.0
2007-09-25 12:10:00,36.04,36.05,35.97,35.98,179000.0,22.2571,22.2632,22.2138,22.22,179000.0
2007-09-25 12:20:00,35.98,36.02,35.93,35.96,152400.0,22.22,22.2447,22.1891,22.2077,152400.0
2007-09-25 12:30:00,35.97,36.01,35.94,35.95,136200.0,22.2138,22.2385,22.1953,22.2015,136200.0
2007-09-25 12:40:00,35.95,36.03,35.94,36.03,229800.0,22.2015,22.2509,22.1953,22.2509,229800.0
2007-09-25 12:50:00,36.02,36.03,35.94,35.97,175600.0,22.2447,22.2509,22.1953,22.2138,175600.0
2007-09-25 13:00:00,35.96,35.97,35.95,35.96,97400.0,22.2077,22.2138,22.2015,22.2077,97400.0
2007-09-25 13:10:00,35.96,36.05,35.96,36.01,314000.0,22.2077,22.2632,22.2077,22.2385,314000.0
2007-09-25 13:20:00,36.01,36.04,35.99,36.04,337400.0,22.2385,22.2571,22.2262,22.2571,337400.0
2007-09-25 13:30:00,36.04,36.06,36.0,36.02,363500.0,22.2571,22.2694,22.2324,22.2447,363500.0
2007-09-25 13:40:00,36.01,36.02,35.93,35.96,263300.0,22.2385,22.2447,22.1891,22.2077,263300.0
2007-09-25 13:50:00,35.97,36.01,35.93,35.99,266000.0,22.2138,22.2385,22.1891,22.2262,266000.0
2007-09-25 14:00:00,35.99,35.99,35.9,35.92,233500.0,22.2262,22.2262,22.1706,22.183,233500.0
2007-09-25 14:10:00,35.91,35.96,35.89,35.92,205400.0,22.1768,22.2077,22.1644,22.183,205400.0
2007-09-25 14:20:00,35.93,35.95,35.89,35.89,293800.0,22.1891,22.2015,22.1644,22.1644,293800.0
2007-09-25 14:30:00,35.89,35.9,35.85,35.88,280000.0,22.1644,22.1706,22.1397,22.1583,280000.0
2007-09-25 14:40:00,35.87,35.95,35.86,35.9,307800.0,22.1521,22.2015,22.1459,22.1706,307800.0
2007-09-25 14:50:00,35.9,35.92,35.82,35.87,333700.0,22.1706,22.183,22.1212,22.1521,333700.0
2007-09-25 15:00:00,35.88,35.92,35.83,35.87,375300.0,22.1583,22.183,22.1274,22.1521,375300.0
2007-09-25 15:10:00,35.86,35.91,35.85,35.88,243300.0,22.1459,22.1768,22.1397,22.1583,243300.0
2007-09-25 15:20:00,35.87,36.0,35.87,35.98,341200.0,22.1521,22.2324,22.1521,22.22,341200.0
2007-09-25 15:30:00,35.98,36.0,35.94,36.0,406100.0,22.22,22.2324,22.1953,22.2324,406100.0
2007-09-25 15:40:00,36.0,36.06,35.97,36.02,830700.0,22.2324,22.2694,22.2138,22.2447,830700.0
2007-09-25 15:50:00,36.01,36.12,35.99,36.12,1263900.0,22.2385,22.3065,22.2262,22.3065,1263900.0
2007-09-26 09:30:00,36.2,36.25,35.91,36.07,606200.0,22.3559,22.3868,22.1768,22.2756,606200.0
2007-09-26 09:40:00,36.06,36.1,35.87,35.87,349000.0,22.2694,22.2941,22.1521,22.1521,349000.0
2007-09-26 09:50:00,35.87,35.98,35.85,35.93,399700.0,22.1521,22.22,22.1397,22.1891,399700.0
2007-09-26 10:00:00,35.94,35.96,35.86,35.86,454600.0,22.1953,22.2077,22.1459,22.1459,454600.0
2007-09-26 10:10:00,35.86,35.89,35.82,35.87,263000.0,22.1459,22.1644,22.1212,22.1521,263000.0
2007-09-26 10:20:00,35.87,35.88,35.68,35.73,390300.0,22.1521,22.1583,22.0347,22.0656,390300.0
2007-09-26 10:30:00,35.72,35.9,35.72,35.77,319800.0,22.0594,22.1706,22.0594,22.0903,319800.0
2007-09-26 10:40:00,35.76,35.84,35.73,35.83,351500.0,22.0842,22.1336,22.0656,22.1274,351500.0
2007-09-26 10:50:00,35.84,36.01,35.82,35.96,505700.0,22.1336,22.2385,22.1212,22.2077,505700.0
2007-09-26 11:00:00,35.96,36.16,35.96,36.1,564100.0,22.2077,22.3312,22.2077,22.2941,564100.0
2007-09-26 11:10:00,36.11,36.18,36.09,36.13,435700.0,22.3003,22.3435,22.2879,22.3126,435700.0
2007-09-26 11:20:00,36.12,36.12,36.02,36.03,244500.0,22.3065,22.3065,22.2447,22.2509,244500.0
2007-09-26 11:30:00,36.03,36.03,35.97,36.0,232500.0,22.2509,22.2509,22.2138,22.2324,232500.0
2007-09-26 11:40:00,36.01,36.11,36.0,36.07,175100.0,22.2385,22.3003,22.2324,22.2756,175100.0
2007-09-26 11:50:00,36.06,36.08,35.99,36.0,184300.0,22.2694,22.2818,22.2262,22.2324,184300.0
2007-09-26 12:00:00,36.0,36.02,35.98,35.98,266200.0,22.2324,22.2447,22.22,22.22,266200.0
2007-09-26 12:10:00,35.98,36.0,35.97,35.99,145400.0,22.22,22.2324,22.2138,22.2262,145400.0
2007-09-26 12:20:00,35.99,36.0,35.93,36.0,382500.0,22.2262,22.2324,22.1891,22.2324,382500.0
2007-09-26 12:30:00,36.0,36.0,35.97,35.98,74800.0,22.2324,22.2324,22.2138,22.22,74800.0
2007-09-26 12:40:00,35.98,35.98,35.93,35.93,147100.0,22.22,22.22,22.1891,22.1891,147100.0
2007-09-26 12:50:00,35.93,35.94,35.84,35.91,137100.0,22.1891,22.1953,22.1336,22.1768,137100.0
2007-09-26 13:00:00,35.91,35.97,35.88,35.94,192300.0,22.1768,22.2138,22.1583,22.1953,192300.0
2007-09-26 13:10:00,35.94,35.95,35.89,35.92,111000.0,22.1953,22.2015,22.1644,22.183,111000.0
2007-09-26 13:20:00,35.91,35.92,35.84,35.86,188900.0,22.1768,22.183,22.1336,22.1459,188900.0
2007-09-26 13:30:00,35.86,35.86,35.73,35.8,301300.0,22.1459,22.1459,22.0656,22.1089,301300.0
2007-09-26 13:40:00,35.8,35.83,35.75,35.77,389000.0,22.1089,22.1274,22.078,22.0903,389000.0
2007-09-26 13:50:00,35.76,35.77,35.65,35.71,346600.0,22.0842,22.0903,22.0162,22.0533,346600.0
2007-09-26 14:00:00,35.71,35.74,35.66,35.73,232100.0,22.0533,22.0718,22.0224,22.0656,232100.0
2007-09-26 14:10:00,35.73,35.78,35.68,35.76,238800.0,22.0656,22.0965,22.0347,22.0842,238800.0
2007-09-26 14:20:00,35.76,35.86,35.74,35.85,354600.0,22.0842,22.1459,22.0718,22.1397,354600.0
2007-09-26 14:30:00,35.84,35.88,35.81,35.83,250900.0,22.1336,22.1583,22.115,22.1274,250900.0
2007-09-26 14:40:00,35.82,35.84,35.77,35.78,162000.0,22.1212,22.1336,22.0903,22.0965,162000.0
2007-09-26 14:50:00,35.78,35.85,35.77,35.78,266100.0,22.0965,22.1397,22.0903,22.0965,266100.0
2007-09-26 15:00:00,35.78,35.87,35.7,35.87,292700.0,22.0965,22.1521,22.0471,22.1521,292700.0
2007-09-26 15:10:00,35.88,36.12,35.86,36.11,402400.0,22.1583,22.3065,22.1459,22.3003,402400.0
2007-09-26 15:20:00,36.11,36.12,35.95,36.0,457700.0,22.3003,22.3065,22.2015,22.2324,457700.0
2007-09-26 15:30:00,36.0,36.01,35.81,35.84,359600.0,22.2324,22.2385,22.115,22.1336,359600.0
2007-09-26 15:40:00,35.83,35.92,35.82,35.91,560800.0,22.1274,22.183,22.1212,22.1768,560800.0
2007-09-26 15:50:00,35.91,35.93,35.79,35.85,1115100.0,22.1768,22.1891,22.1027,22.1397,1115100.0
2007-09-27 09:30:00,35.92,36.01,35.7,35.89,848900.0,22.183,22.2385,22.0471,22.1644,848900.0
2007-09-27 09:40:00,35.89,35.95,35.65,35.69,1077600.0,22.1644,22.2015,22.0162,22.0409,1077600.0
2007-09-27 09:50:00,35.69,35.81,35.69,35.73,402100.0,22.0409,22.115,22.0409,22.0656,402100.0
2007-09-27 10:00:00,35.73,35.82,35.67,35.74,538300.0,22.0656,22.1212,22.0286,22.0718,538300.0
2007-09-27 10:10:00,35.73,35.74,35.61,35.68,479400.0,22.0656,22.0718,21.9915,22.0347,479400.0
2007-09-27 10:20:00,35.68,35.79,35.66,35.74,423700.0,22.0347,22.1027,22.0224,22.0718,423700.0
2007-09-27 10:30:00,35.75,35.85,35.74,35.82,348000.0,22.078,22.1397,22.0718,22.1212,348000.0
2007-09-27 10:40:00,35.82,35.88,35.74,35.76,397600.0,22.1212,22.1583,22.0718,22.0842,397600.0
2007-09-27 10:50:00,35.76,35.79,35.71,35.72,325000.0,22.0842,22.1027,22.0533,22.0594,325000.0
2007-09-27 11:00:00,35.73,35.79,35.72,35.77,182900.0,22.0656,22.1027,22.0594,22.0903,182900.0
2007-09-27 11:10:00,35.76,35.79,35.62,35.65,444800.0,22.0842,22.1027,21.9977,22.0162,444800.0
2007-09-27 11:20:00,35.64,35.65,35.55,35.6,524100.0,22.01,22.0162,21.9545,21.9853,524100.0
2007-09-27 11:30:00,35.6,35.64,35.57,35.63,418600.0,21.9853,22.01,21.9668,22.0039,418600.0
2007-09-27 11:40:00,35.63,35.64,35.55,35.57,411300.0,22.0039,22.01,21.9545,21.9668,411300.0
2007-09-27 11:50:00,35.57,35.63,35.57,35.61,404300.0,21.9668,22.0039,21.9668,21.9915,404300.0
2007-09-27 12:00:00,35.61,35.7,35.59,35.65,430600.0,21.9915,22.0471,21.9792,22.0162,430600.0
2007-09-27 12:10:00,35.66,35.71,35.63,35.71,339700.0,22.0224,22.0533,22.0039,22.0533,339700.0
2007-09-27 12:20:00,35.71,35.77,35.69,35.74,186800.0,22.0533,22.0903,22.0409,22.0718,186800.0
2007-09-27 12:30:00,35.74,35.82,35.73,35.81,204600.0,22.0718,22.1212,22.0656,22.115,204600.0
2007-09-27 12:40:00,35.82,35.87,35.81,35.86,152200.0,22.1212,22.1521,22.115,22.1459,152200.0
2007-09-27 12:50:00,35.86,35.88,35.81,35.82,240700.0,22.1459,22.1583,22.115,22.1212,240700.0
2007-09-27 13:00:00,35.82,35.92,35.81,35.86,169100.0,22.1212,22.183,22.115,22.1459,169100.0
2007-09-27 13:10:00,35.86,35.88,35.84,35.86,124100.0,22.1459,22.1583,22.1336,22.1459,124100.0
2007-09-27 13:20:00,35.86,35.88,35.79,35.87,244100.0,22.1459,22.1583,22.1027,22.1521,244100.0
2007-09-27 13:30:00,35.87,35.89,35.83,35.86,222100.0,22.1521,22.1644,22.1274,22.1459,222100.0
2007-09-27 13:40:00,35.86,35.91,35.85,35.87,178600.0,22.1459,22.1768,22.1397,22.1521,178600.0
2007-09-27 13:50:00,35.87,35.94,35.87,35.94,160600.0,22.1521,22.1953,22.1521,22.1953,160600.0
2007-09-27 14:00:00,35.94,36.03,35.93,35.96,220200.0,22.1953,22.2509,22.1891,22.2077,220200.0
2007-09-27 14:10:00,35.96,36.02,35.96,35.96,134500.0,22.2077,22.2447,22.2077,22.2077,134500.0
2007-09-27 14:20:00,35.97,36.02,35.95,36.0,145900.0,22.2138,22.2447,22.2015,22.2324,145900.0
2007-09-27 14:30:00,36.01,36.02,35.94,35.95,302300.0,22.2385,22.2447,22.1953,22.2015,302300.0
2007-09-27 14:40:00,35.95,35.95,35.87,35.94,175500.0,22.2015,22.2015,22.1521,22.1953,175500.0
2007-09-27 14:50:00,35.93,36.01,35.92,36.01,193300.0,22.1891,22.2385,22.183,22.2385,193300.0
2007-09-27 15:00:00,36.0,36.08,36.0,36.06,288700.0,22.2324,22.2818,22.2324,22.2694,288700.0
2007-09-27 15:10:00,36.06,36.18,36.05,36.18,510700.0,22.2694,22.3435,22.2632,22.3435,510700.0
2007-09-27 15:20:00,36.17,36.19,36.12,36.13,249700.0,22.3374,22.3497,22.3065,22.3126,249700.0
2007-09-27 15:30:00,36.14,36.14,36.0,36.01,239100.0,22.3188,22.3188,22.2324,22.2385,239100.0
2007-09-27 15:40:00,36.0,36.05,36.0,36.0,333600.0,22.2324,22.2632,22.2324,22.2324,333600.0
2007-09-27 15:50:00,36.0,36.07,35.99,36.05,510300.0,22.2324,22.2756,22.2262,22.2632,510300.0
2007-09-28 09:30:00,35.86,35.96,35.79,35.8,389700.0,22.1459,22.2077,22.1027,22.1089,389700.0
2007-09-28 09:40:00,35.8,35.9,35.72,35.83,407800.0,22.1089,22.1706,22.0594,22.1274,407800.0
2007-09-28 09:50:00,35.83,35.88,35.82,35.85,216200.0,22.1274,22.1583,22.1212,22.1397,216200.0
2007-09-28 10:00:00,35.85,35.92,35.85,35.85,240600.0,22.1397,22.183,22.1397,22.1397,240600.0
2007-09-28 10:10:00,35.85,35.87,35.77,35.77,375900.0,22.1397,22.1521,22.0903,22.0903,375900.0
2007-09-28 10:20:00,35.77,35.77,35.55,35.56,490500.0,22.0903,22.0903,21.9545,21.9606,490500.0
2007-09-28 10:30:00,35.56,35.85,35.46,35.51,803100.0,21.9606,22.1397,21.8989,21.9298,803100.0
2007-09-28 10:40:00,35.51,35.56,35.49,35.5,408400.0,21.9298,21.9606,21.9174,21.9236,408400.0
2007-09-28 10:50:00,35.5,35.58,35.5,35.53,413900.0,21.9236,21.973,21.9236,21.9421,413900.0
2007-09-28 11:00:00,35.53,35.58,35.52,35.56,326200.0,21.9421,21.973,21.9359,21.9606,326200.0
2007-09-28 11:10:00,35.55,35.6,35.52,35.59,267500.0,21.9545,21.9853,21.9359,21.9792,267500.0
2007-09-28 11:20:00,35.59,35.68,35.58,35.64,342200.0,21.9792,22.0347,21.973,22.01,342200.0
2007-09-28 11:30:00,35.64,35.68,35.61,35.62,169200.0,22.01,22.0347,21.9915,21.9977,169200.0
2007-09-28 11:40:00,35.62,35.63,35.58,35.58,156700.0,21.9977,22.0039,21.973,21.973,156700.0
2007-09-28 11:50:00,35.58,35.63,35.57,35.63,212700.0,21.973,22.0039,21.9668,22.0039,212700.0
2007-09-28 12:00:00,35.62,35.66,35.62,35.64,121100.0,21.9977,22.0224,21.9977,22.01,121100.0
2007-09-28 12:10:00,35.64,35.68,35.63,35.64,246100.0,22.01,22.0347,22.0039,22.01,246100.0
2007-09-28 12:20:00,35.64,35.69,35.64,35.68,128900.0,22.01,22.0409,22.01,22.0347,128900.0
2007-09-28 12:30:00,35.68,35.72,35.67,35.69,174100.0,22.0347,22.0594,22.0286,22.0409,174100.0
2007-09-28 12:40:00,35.69,35.71,35.68,35.69,99600.0,22.0409,22.0533,22.0347,22.0409,99600.0
2007-09-28 12:50:00,35.68,35.75,35.68,35.75,116000.0,22.0347,22.078,22.0347,22.078,116000.0
2007-09-28 13:00:00,35.75,35.79,35.74,35.78,181800.0,22.078,22.1027,22.0718,22.0965,181800.0
2007-09-28 13:10:00,35.77,35.89,35.77,35.89,274000.0,22.0903,22.1644,22.0903,22.1644,274000.0
2007-09-28 13:20:00,35.88,35.89,35.83,35.85,210000.0,22.1583,22.1644,22.1274,22.1397,210000.0
2007-09-28 13:30:00,35.85,35.89,35.84,35.89,196600.0,22.1397,22.1644,22.1336,22.1644,196600.0
2007-09-28 13:40:00,35.89,35.9,35.86,35.86,118200.0,22.1644,22.1706,22.1459,22.1459,118200.0
2007-09-28 13:50:00,35.86,35.91,35.86,35.89,100200.0,22.1459,22.1768,22.1459,22.1644,100200.0
2007-09-28 14:00:00,35.9,35.98,35.9,35.95,259800.0,22.1706,22.22,22.1706,22.2015,259800.0
2007-09-28 14:10:00,35.95,35.95,35.87,35.89,198400.0,22.2015,22.2015,22.1521,22.1644,198400.0
2007-09-28 14:20:00,35.88,35.95,35.81,35.87,279500.0,22.1583,22.2015,22.115,22.1521,279500.0
2007-09-28 14:30:00,35.87,35.87,35.8,35.81,182900.0,22.1521,22.1521,22.1089,22.115,182900.0
2007-09-28 14:40:00,35.82,35.89,35.81,35.85,168900.0,22.1212,22.1644,22.115,22.1397,168900.0
2007-09-28 14:50:00,35.86,35.86,35.82,35.84,180700.0,22.1459,22.1459,22.1212,22.1336,180700.0
2007-09-28 15:00:00,35.83,35.84,35.73,35.74,368400.0,22.1274,22.1336,22.0656,22.0718,368400.0
2007-09-28 15:10:00,35.74,35.76,35.66,35.7,438800.0,22.0718,22.0842,22.0224,22.0471,438800.0
2007-09-28 15:20:00,35.7,35.72,35.66,35.66,362000.0,22.0471,22.0594,22.0224,22.0224,362000.0
2007-09-28 15:30:00,35.67,35.74,35.64,35.64,562700.0,22.0286,22.0718,22.01,22.01,562700.0
2007-09-28 15:40:00,35.64,35.67,35.57,35.65,724600.0,22.01,22.0286,21.9668,22.0162,724600.0
2007-09-28 15:50:00,35.65,35.65,35.47,35.5,1664500.0,22.0162,22.0162,21.9051,21.9236,1664500.0
2007-10-01 09:30:00,35.2,35.56,35.2,35.55,796300.0,21.7383,21.9606,21.7383,21.9545,796300.0
2007-10-01 09:40:00,35.56,35.65,35.53,35.65,580100.0,21.9606,22.0162,21.9421,22.0162,580100.0
2007-10-01 09:50:00,35.65,35.66,35.59,35.65,346200.0,22.0162,22.0224,21.9792,22.0162,346200.0
2007-10-01 10:00:00,35.64,35.86,35.64,35.84,339100.0,22.01,22.1459,22.01,22.1336,339100.0
2007-10-01 10:10:00,35.84,35.92,35.83,35.83,376800.0,22.1336,22.183,22.1274,22.1274,376800.0
2007-10-01 10:20:00,35.84,35.92,35.82,35.88,377200.0,22.1336,22.183,22.1212,22.1583,377200.0
2007-10-01 10:30:00,35.88,35.9,35.86,35.89,391700.0,22.1583,22.1706,22.1459,22.1644,391700.0
2007-10-01 10:40:00,35.9,35.93,35.83,35.92,404300.0,22.1706,22.1891,22.1274,22.183,404300.0
2007-10-01 10:50:00,35.92,35.94,35.85,35.89,392700.0,22.183,22.1953,22.1397,22.1644,392700.0
2007-10-01 11:00:00,35.89,35.92,35.85,35.86,401900.0,22.1644,22.183,22.1397,22.1459,401900.0
2007-10-01 11:10:00,35.87,35.96,35.87,35.96,222000.0,22.1521,22.2077,22.1521,22.2077,222000.0
2007-10-01 11:20:00,35.96,35.98,35.92,35.96,183800.0,22.2077,22.22,22.183,22.2077,183800.0
2007-10-01 11:30:00,35.96,36.18,35.96,36.16,472800.0,22.2077,22.3435,22.2077,22.3312,472800.0
2007-10-01 11:40:00,36.17,36.4,36.14,36.39,688300.0,22.3374,22.4794,22.3188,22.4732,688300.0
2007-10-01 11:50:00,36.4,36.43,36.35,36.37,440700.0,22.4794,22.4979,22.4485,22.4609,440700.0
2007-10-01 12:00:00,36.37,36.43,36.35,36.38,267100.0,22.4609,22.4979,22.4485,22.467,267100.0
2007-10-01 12:10:00,36.37,36.43,36.36,36.42,272700.0,22.4609,22.4979,22.4547,22.4917,272700.0
2007-10-01 12:20:00,36.43,36.54,36.41,36.46,587400.0,22.4979,22.5659,22.4856,22.5164,587400.0
2007-10-01 12:30:00,36.46,36.47,36.32,36.34,265800.0,22.5164,22.5226,22.43,22.4423,265800.0
2007-10-01 12:40:00,36.34,36.34,36.24,36.26,341800.0,22.4423,22.4423,22.3806,22.3929,341800.0
2007-10-01 12:50:00,36.26,36.26,36.14,36.2,413000.0,22.3929,22.3929,22.3188,22.3559,413000.0
2007-10-01 13:00:00,36.2,36.29,36.2,36.29,205400.0,22.3559,22.4115,22.3559,22.4115,205400.0
2007-10-01 13:10:00,36.28,36.38,36.26,36.37,237100.0,22.4053,22.467,22.3929,22.4609,237100.0
2007-10-01 13:20:00,36.36,36.46,36.34,36.44,435100.0,22.4547,22.5164,22.4423,22.5041,435100.0
2007-10-01 13:30:00,36.44,36.52,36.44,36.52,429000.0,22.5041,22.5535,22.5041,22.5535,429000.0
2007-10-01 13:40:00,36.52,36.57,36.47,36.47,338600.0,22.5535,22.5844,22.5226,22.5226,338600.0
2007-10-01 13:50:00,36.47,36.53,36.47,36.53,280400.0,22.5226,22.5597,22.5226,22.5597,280400.0
2007-10-01 14:00:00,36.53,36.59,36.52,36.56,690100.0,22.5597,22.5967,22.5535,22.5782,690100.0
2007-10-01 14:10:00,36.57,36.6,36.52,36.56,476300.0,22.5844,22.6029,22.5535,22.5782,476300.0
2007-10-01 14:20:00,36.56,36.6,36.56,36.56,367600.0,22.5782,22.6029,22.5782,22.5782,367600.0
2007-10-01 14:30:00,36.56,36.56,36.49,36.54,256800.0,22.5782,22.5782,22.535,22.5659,256800.0
2007-10-01 14:40:00,36.54,36.6,36.51,36.56,466900.0,22.5659,22.6029,22.5473,22.5782,466900.0
2007-10-01 14:50:00,36.55,36.58,36.55,36.57,281100.0,22.572,22.5906,22.572,22.5844,281100.0
2007-10-01 15:00:00,36.57,36.67,36.57,36.67,661100.0,22.5844,22.6461,22.5844,22.6461,661100.0
2007-10-01 15:10:00,36.67,36.68,36.61,36.65,429500.0,22.6461,22.6523,22.6091,22.6338,429500.0
2007-10-01 15:20:00,36.65,36.7,36.6,36.67,501900.0,22.6338,22.6647,22.6029,22.6461,501900.0
2007-10-01 15:30:00,36.68,36.69,36.57,36.59,598600.0,22.6523,22.6585,22.5844,22.5967,598600.0
2007-10-01 15:40:00,36.58,36.65,36.56,36.61,970100.0,22.5906,22.6338,22.5782,22.6091,970100.0
2007-10-01 15:50:00,36.61,36.73,36.59,36.69,1136300.0,22.6091,22.6832,22.5967,22.6585,1136300.0
2007-10-02 09:30:00,36.79,36.8,36.57,36.74,958400.0,22.7202,22.7264,22.5844,22.6894,958400.0
2007-10-02 09:40:00,36.74,36.76,36.53,36.54,583100.0,22.6894,22.7017,22.5597,22.5659,583100.0
2007-10-02 09:50:00,36.54,36.65,36.51,36.58,556700.0,22.5659,22.6338,22.5473,22.5906,556700.0
2007-10-02 10:00:00,36.57,36.63,36.55,36.6,422200.0,22.5844,22.6214,22.572,22.6029,422200.0
2007-10-02 10:10:00,36.61,36.83,36.6,36.71,721300.0,22.6091,22.7449,22.6029,22.6708,721300.0
2007-10-02 10:20:00,36.72,36.79,36.71,36.74,633300.0,22.677,22.7202,22.6708,22.6894,633300.0
2007-10-02 10:30:00,36.74,36.75,36.66,36.67,454100.0,22.6894,22.6955,22.64,22.6461,454100.0
2007-10-02 10:40:00,36.68,36.73,36.64,36.71,368700.0,22.6523,22.6832,22.6276,22.6708,368700.0
2007-10-02 10:50:00,36.72,36.75,36.7,36.72,293300.0,22.677,22.6955,22.6647,22.677,293300.0
2007-10-02 11:00:00,36.72,36.76,36.7,36.71,326600.0,22.677,22.7017,22.6647,22.6708,326600.0
2007-10-02 11:10:00,36.71,36.72,36.69,36.7,342000.0,22.6708,22.677,22.6585,22.6647,342000.0
2007-10-02 11:20:00,36.69,36.69,36.58,36.6,299700.0,22.6585,22.6585,22.5906,22.6029,299700.0
2007-10-02 11:30:00,36.6,36.63,36.59,36.62,183900.0,22.6029,22.6214,22.5967,22.6153,183900.0
2007-10-02 11:40:00,36.62,36.64,36.58,36.58,170700.0,22.6153,22.6276,22.5906,22.5906,170700.0
2007-10-02 11:50:00,36.59,36.61,36.53,36.61,203000.0,22.5967,22.6091,22.5597,22.6091,203000.0
2007-10-02 12:00:00,36.6,36.61,36.56,36.58,172900.0,22.6029,22.6091,22.5782,22.5906,172900.0
2007-10-02 12:10:00,36.57,36.58,36.53,36.53,525700.0,22.5844,22.5906,22.5597,22.5597,525700.0
2007-10-02 12:20:00,36.54,36.55,36.45,36.46,183200.0,22.5659,22.572,22.5103,22.5164,183200.0
2007-10-02 12:30:00,36.46,36.47,36.32,36.33,270300.0,22.5164,22.5226,22.43,22.4362,270300.0
2007-10-02 12:40:00,36.33,36.34,36.31,36.32,162500.0,22.4362,22.4423,22.4238,22.43,162500.0
2007-10-02 12:50:00,36.32,36.34,36.28,36.34,186300.0,22.43,22.4423,22.4053,22.4423,186300.0
2007-10-02 13:00:00,36.34,36.43,36.33,36.41,286800.0,22.4423,22.4979,22.4362,22.4856,286800.0
2007-10-02 13:10:00,36.41,36.41,36.33,36.35,156600.0,22.4856,22.4856,22.4362,22.4485,156600.0
2007-10-02 13:20:00,36.34,36.35,36.28,36.28,173600.0,22.4423,22.4485,22.4053,22.4053,173600.0
2007-10-02 13:30:00,36.27,36.29,36.23,36.25,258600.0,22.3991,22.4115,22.3744,22.3868,258600.0
2007-10-02 13:40:00,36.25,36.3,36.25,36.29,177400.0,22.3868,22.4176,22.3868,22.4115,177400.0
2007-10-02 13:50:00,36.29,36.35,36.29,36.35,208600.0,22.4115,22.4485,22.4115,22.4485,208600.0
2007-10-02 14:00:00,36.35,36.37,36.33,36.34,197600.0,22.4485,22.4609,22.4362,22.4423,197600.0
2007-10-02 14:10:00,36.34,36.43,36.33,36.38,276100.0,22.4423,22.4979,22.4362,22.467,276100.0
2007-10-02 14:20:00,36.39,36.44,36.37,36.43,238900.0,22.4732,22.5041,22.4609,22.4979,238900.0
2007-10-02 14:30:00,36.44,36.52,36.43,36.47,271400.0,22.5041,22.5535,22.4979,22.5226,271400.0
2007-10-02 14:40:00,36.46,36.54,36.45,36.53,276200.0,22.5164,22.5659,22.5103,22.5597,276200.0
2007-10-02 14:50:00,36.53,36.55,36.51,36.55,262200.0,22.5597,22.572,22.5473,22.572,262200.0
2007-10-02 15:00:00,36.55,36.57,36.52,36.56,334800.0,22.572,22.5844,22.5535,22.5782,334800.0
2007-10-02 15:10:00,36.56,36.58,36.54,36.56,416300.0,22.5782,22.5906,22.5659,22.5782,416300.0
2007-10-02 15:20:00,36.56,36.58,36.55,36.56,290400.0,22.5782,22.5906,22.572,22.5782,290400.0
2007-10-02 15:30:00,36.56,36.61,36.54,36.56,676400.0,22.5782,22.6091,22.5659,22.5782,676400.0
2007-10-02 15:40:00,36.56,36.62,36.55,36.6,518600.0,22.5782,22.6153,22.572,22.6029,518600.0
2007-10-02 15:50:00,36.6,36.64,36.52,36.64,768900.0,22.6029,22.6276,22.5535,22.6276,768900.0
2007-10-03 09:30:00,36.48,36.73,36.34,36.65,339100.0,22.5288,22.6832,22.4423,22.6338,339100.0
2007-10-03 09:40:00,36.65,36.75,36.6,36.66,301900.0,22.6338,22.6955,22.6029,22.64,301900.0
2007-10-03 09:50:00,36.66,36.75,36.65,36.71,350600.0,22.64,22.6955,22.6338,22.6708,350600.0
2007-10-03 10:00:00,36.71,37.0,36.71,36.93,674800.0,22.6708,22.8499,22.6708,22.8067,674800.0
2007-10-03 10:10:00,36.94,37.07,36.94,36.96,549300.0,22.8129,22.8932,22.8129,22.8252,549300.0
2007-10-03 10:20:00,36.96,37.12,36.92,37.08,470000.0,22.8252,22.924,22.8005,22.8993,470000.0
2007-10-03 10:30:00,37.08,37.12,36.94,36.94,453700.0,22.8993,22.924,22.8129,22.8129,453700.0
2007-10-03 10:40:00,36.94,36.96,36.88,36.91,394500.0,22.8129,22.8252,22.7758,22.7944,394500.0
2007-10-03 10:50:00,36.92,37.06,36.9,37.05,300300.0,22.8005,22.887,22.7882,22.8808,300300.0
2007-10-03 11:00:00,37.06,37.1,37.04,37.06,287800.0,22.887,22.9117,22.8746,22.887,287800.0
2007-10-03 11:10:00,37.06,37.08,37.01,37.04,357300.0,22.887,22.8993,22.8561,22.8746,357300.0
2007-10-03 11:20:00,37.04,37.04,36.96,36.98,271000.0,22.8746,22.8746,22.8252,22.8376,271000.0
2007-10-03 11:30:00,36.98,37.0,36.94,36.96,452700.0,22.8376,22.8499,22.8129,22.8252,452700.0
2007-10-03 11:40:00,36.97,36.99,36.94,36.97,895700.0,22.8314,22.8438,22.8129,22.8314,895700.0
2007-10-03 11:50:00,36.98,37.04,36.97,36.97,310800.0,22.8376,22.8746,22.8314,22.8314,310800.0
2007-10-03 12:00:00,36.96,37.08,36.95,37.0,365100.0,22.8252,22.8993,22.8191,22.8499,365100.0
2007-10-03 12:10:00,37.01,37.03,36.97,36.97,177500.0,22.8561,22.8685,22.8314,22.8314,177500.0
2007-10-03 12:20:00,36.97,36.99,36.94,36.97,352200.0,22.8314,22.8438,22.8129,22.8314,352200.0
2007-10-03 12:30:00,36.97,36.99,36.94,36.97,1062400.0,22.8314,22.8438,22.8129,22.8314,1062400.0
2007-10-03 12:40:00,36.97,36.98,36.85,36.85,351100.0,22.8314,22.8376,22.7573,22.7573,351100.0
2007-10-03 12:50:00,36.85,36.89,36.77,36.8,190100.0,22.7573,22.782,22.7079,22.7264,190100.0
2007-10-03 13:00:00,36.79,36.84,36.79,36.79,253300.0,22.7202,22.7511,22.7202,22.7202,253300.0
2007-10-03 13:10:00,36.8,36.81,36.73,36.75,452900.0,22.7264,22.7326,22.6832,22.6955,452900.0
2007-10-03 13:20:00,36.75,36.78,36.72,36.77,284100.0,22.6955,22.7141,22.677,22.7079,284100.0
2007-10-03 13:30:00,36.77,36.79,36.75,36.75,234500.0,22.7079,22.7202,22.6955,22.6955,234500.0
2007-10-03 13:40:00,36.76,36.76,36.66,36.73,526700.0,22.7017,22.7017,22.64,22.6832,526700.0
2007-10-03 13:50:00,36.73,36.76,36.67,36.67,248800.0,22.6832,22.7017,22.6461,22.6461,248800.0
2007-10-03 14:00:00,36.67,36.69,36.62,36.62,215000.0,22.6461,22.6585,22.6153,22.6153,215000.0
2007-10-03 14:10:00,36.62,36.69,36.61,36.68,265500.0,22.6153,22.6585,22.6091,22.6523,265500.0
2007-10-03 14:20:00,36.68,36.79,36.65,36.72,315100.0,22.6523,22.7202,22.6338,22.677,315100.0
2007-10-03 14:30:00,36.72,36.86,36.72,36.86,425600.0,22.677,22.7635,22.677,22.7635,425600.0
2007-10-03 14:40:00,36.87,36.95,36.85,36.88,380000.0,22.7696,22.8191,22.7573,22.7758,380000.0
2007-10-03 14:50:00,36.88,36.94,36.87,36.91,285100.0,22.7758,22.8129,22.7696,22.7944,285100.0
2007-10-03 15:00:00,36.91,36.98,36.85,36.97,217700.0,22.7944,22.8376,22.7573,22.8314,217700.0
2007-10-03 15:10:00,36.97,36.98,36.95,36.96,159600.0,22.8314,22.8376,22.8191,22.8252,159600.0
2007-10-03 15:20:00,36.96,36.98,36.94,36.95,427400.0,22.8252,22.8376,22.8129,22.8191,427400.0
2007-10-03 15:30:00,36.95,37.0,36.93,37.0,515300.0,22.8191,22.8499,22.8067,22.8499,515300.0
2007-10-03 15:40:00,37.0,37.02,36.95,37.0,747600.0,22.8499,22.8623,22.8191,22.8499,747600.0
2007-10-03 15:50:00,37.0,37.02,36.96,36.98,1121900.0,22.8499,22.8623,22.8252,22.8376,1121900.0
2007-10-04 09:30:00,37.0,37.37,37.0,37.28,490200.0,22.8499,23.0784,22.8499,23.0229,490200.0
2007-10-04 09:40:00,37.28,37.4,37.24,37.32,425800.0,23.0229,23.097,22.9981,23.0476,425800.0
2007-10-04 09:50:00,37.32,37.32,37.24,37.29,414100.0,23.0476,23.0476,22.9981,23.029,414100.0
2007-10-04 10:00:00,37.28,37.36,37.24,37.26,669900.0,23.0229,23.0723,22.9981,23.0105,669900.0
2007-10-04 10:10:00,37.26,37.3,37.25,37.28,399400.0,23.0105,23.0352,23.0043,23.0229,399400.0
2007-10-04 10:20:00,37.28,37.32,37.26,37.29,315200.0,23.0229,23.0476,23.0105,23.029,315200.0
2007-10-04 10:30:00,37.29,37.39,37.27,37.28,322100.0,23.029,23.0908,23.0167,23.0229,322100.0
2007-10-04 10:40:00,37.29,37.35,37.25,37.25,313900.0,23.029,23.0661,23.0043,23.0043,313900.0
2007-10-04 10:50:00,37.25,37.3,37.18,37.3,306200.0,23.0043,23.0352,22.9611,23.0352,306200.0
2007-10-04 11:00:00,37.29,37.36,37.28,37.33,295200.0,23.029,23.0723,23.0229,23.0537,295200.0
2007-10-04 11:10:00,37.33,37.37,37.29,37.37,202900.0,23.0537,23.0784,23.029,23.0784,202900.0
2007-10-04 11:20:00,37.36,37.42,37.36,37.41,189900.0,23.0723,23.1093,23.0723,23.1031,189900.0
2007-10-04 11:30:00,37.42,37.45,37.26,37.43,214700.0,23.1093,23.1278,23.0105,23.1155,214700.0
2007-10-04 11:40:00,37.44,37.49,37.41,37.46,334500.0,23.1217,23.1525,23.1031,23.134,334500.0
2007-10-04 11:50:00,37.46,37.5,37.44,37.49,162500.0,23.134,23.1587,23.1217,23.1525,162500.0
2007-10-04 12:00:00,37.48,37.49,37.4,37.43,214800.0,23.1464,23.1525,23.097,23.1155,214800.0
2007-10-04 12:10:00,37.43,37.44,37.33,37.36,336700.0,23.1155,23.1217,23.0537,23.0723,336700.0
2007-10-04 12:20:00,37.36,37.4,37.35,37.35,198400.0,23.0723,23.097,23.0661,23.0661,198400.0
2007-10-04 12:30:00,37.36,37.4,37.34,37.35,260000.0,23.0723,23.097,23.0599,23.0661,260000.0
2007-10-04 12:40:00,37.35,37.35,37.26,37.33,211000.0,23.0661,23.0661,23.0105,23.0537,211000.0
2007-10-04 12:50:00,37.32,37.33,37.27,37.27,149900.0,23.0476,23.0537,23.0167,23.0167,149900.0
2007-10-04 13:00:00,37.28,37.3,37.17,37.22,437700.0,23.0229,23.0352,22.9549,22.9858,437700.0
2007-10-04 13:10:00,37.23,37.26,37.19,37.19,336500.0,22.992,23.0105,22.9673,22.9673,336500.0
2007-10-04 13:20:00,37.19,37.22,37.14,37.17,367100.0,22.9673,22.9858,22.9364,22.9549,367100.0
2007-10-04 13:30:00,37.16,37.22,37.14,37.2,129100.0,22.9487,22.9858,22.9364,22.9734,129100.0
2007-10-04 13:40:00,37.21,37.21,37.14,37.16,180800.0,22.9796,22.9796,22.9364,22.9487,180800.0
2007-10-04 13:50:00,37.16,37.35,37.14,37.17,258700.0,22.9487,23.0661,22.9364,22.9549,258700.0
2007-10-04 14:00:00,37.17,37.25,37.15,37.24,232900.0,22.9549,23.0043,22.9426,22.9981,232900.0
2007-10-04 14:10:00,37.24,37.25,37.23,37.25,164900.0,22.9981,23.0043,22.992,23.0043,164900.0
2007-10-04 14:20:00,37.24,37.27,37.22,37.26,206100.0,22.9981,23.0167,22.9858,23.0105,206100.0
2007-10-04 14:30:00,37.25,37.28,37.25,37.27,156800.0,23.0043,23.0229,23.0043,23.0167,156800.0
2007-10-04 14:40:00,37.26,37.27,37.24,37.25,124800.0,23.0105,23.0167,22.9981,23.0043,124800.0
2007-10-04 14:50:00,37.25,37.27,37.24,37.25,172000.0,23.0043,23.0167,22.9981,23.0043,172000.0
2007-10-04 15:00:00,37.25,37.26,37.23,37.23,182200.0,23.0043,23.0105,22.992,22.992,182200.0
2007-10-04 15:10:00,37.23,37.24,37.16,37.24,635900.0,22.992,22.9981,22.9487,22.9981,635900.0
2007-10-04 15:20:00,37.23,37.24,37.22,37.22,200600.0,22.992,22.9981,22.9858,22.9858,200600.0
2007-10-04 15:30:00,37.22,37.29,37.22,37.28,326900.0,22.9858,23.029,22.9858,23.0229,326900.0
2007-10-04 15:40:00,37.27,37.28,37.22,37.27,502900.0,23.0167,23.0229,22.9858,23.0167,502900.0
2007-10-04 15:50:00,37.27,37.3,37.24,37.26,747700.0,23.0167,23.0352,22.9981,23.0105,747700.0
2007-10-05 09:30:00,37.49,37.5,36.97,37.4,1729600.0,23.1525,23.1587,22.8314,23.097,1729600.0
2007-10-05 09:40:00,37.4,37.47,37.33,37.39,506100.0,23.097,23.1402,23.0537,23.0908,506100.0
2007-10-05 09:50:00,37.39,37.5,37.37,37.49,272200.0,23.0908,23.1587,23.0784,23.1525,272200.0
2007-10-05 10:00:00,37.5,37.74,37.46,37.73,615000.0,23.1587,23.3069,23.134,23.3008,615000.0
2007-10-05 10:10:00,37.74,37.78,37.65,37.71,419900.0,23.3069,23.3316,23.2513,23.2884,419900.0
2007-10-05 10:20:00,37.71,37.74,37.64,37.65,320800.0,23.2884,23.3069,23.2452,23.2513,320800.0
2007-10-05 10:30:00,37.65,37.66,37.56,37.57,342400.0,23.2513,23.2575,23.1958,23.2019,342400.0
2007-10-05 10:40:00,37.57,37.62,37.5,37.58,247300.0,23.2019,23.2328,23.1587,23.2081,247300.0
2007-10-05 10:50:00,37.58,37.6,37.47,37.52,191600.0,23.2081,23.2205,23.1402,23.1711,191600.0
2007-10-05 11:00:00,37.52,37.6,37.52,37.54,193500.0,23.1711,23.2205,23.1711,23.1834,193500.0
2007-10-05 11:10:00,37.54,37.59,37.46,37.49,206700.0,23.1834,23.2143,23.134,23.1525,206700.0
2007-10-05 11:20:00,37.5,37.51,37.37,37.39,200600.0,23.1587,23.1649,23.0784,23.0908,200600.0
2007-10-05 11:30:00,37.4,37.42,37.32,37.41,249100.0,23.097,23.1093,23.0476,23.1031,249100.0
2007-10-05 11:40:00,37.41,37.48,37.39,37.48,196200.0,23.1031,23.1464,23.0908,23.1464,196200.0
2007-10-05 11:50:00,37.49,37.53,37.42,37.45,168900.0,23.1525,23.1772,23.1093,23.1278,168900.0
2007-10-05 12:00:00,37.44,37.49,37.43,37.49,139500.0,23.1217,23.1525,23.1155,23.1525,139500.0
2007-10-05 12:10:00,37.49,37.5,37.46,37.49,84600.0,23.1525,23.1587,23.134,23.1525,84600.0
2007-10-05 12:20:00,37.49,37.5,37.42,37.43,105100.0,23.1525,23.1587,23.1093,23.1155,105100.0
2007-10-05 12:30:00,37.42,37.45,37.39,37.41,125000.0,23.1093,23.1278,23.0908,23.1031,125000.0
2007-10-05 12:40:00,37.4,37.43,37.39,37.4,76100.0,23.097,23.1155,23.0908,23.097,76100.0
2007-10-05 12:50:00,37.39,37.44,37.39,37.42,79100.0,23.0908,23.1217,23.0908,23.1093,79100.0
2007-10-05 13:00:00,37.42,37.48,37.41,37.46,88500.0,23.1093,23.1464,23.1031,23.134,88500.0
2007-10-05 13:10:00,37.46,37.53,37.45,37.53,76200.0,23.134,23.1772,23.1278,23.1772,76200.0
2007-10-05 13:20:00,37.53,37.53,37.49,37.52,133700.0,23.1772,23.1772,23.1525,23.1711,133700.0
2007-10-05 13:30:00,37.51,37.55,37.48,37.54,205000.0,23.1649,23.1896,23.1464,23.1834,205000.0
2007-10-05 13:40:00,37.54,37.63,37.54,37.55,381600.0,23.1834,23.239,23.1834,23.1896,381600.0
2007-10-05 13:50:00,37.55,37.56,37.53,37.55,164900.0,23.1896,23.1958,23.1772,23.1896,164900.0
2007-10-05 14:00:00,37.55,37.65,37.55,37.64,227200.0,23.1896,23.2513,23.1896,23.2452,227200.0
2007-10-05 14:10:00,37.63,37.68,37.61,37.67,127700.0,23.239,23.2699,23.2266,23.2637,127700.0
2007-10-05 14:20:00,37.67,37.77,37.67,37.73,374300.0,23.2637,23.3255,23.2637,23.3008,374300.0
2007-10-05 14:30:00,37.73,37.74,37.63,37.69,168000.0,23.3008,23.3069,23.239,23.2761,168000.0
2007-10-05 14:40:00,37.7,37.74,37.65,37.66,156900.0,23.2822,23.3069,23.2513,23.2575,156900.0
2007-10-05 14:50:00,37.65,37.71,37.58,37.59,324900.0,23.2513,23.2884,23.2081,23.2143,324900.0
2007-10-05 15:00:00,37.59,37.68,37.59,37.66,356100.0,23.2143,23.2699,23.2143,23.2575,356100.0
2007-10-05 15:10:00,37.66,37.66,37.51,37.53,155500.0,23.2575,23.2575,23.1649,23.1772,155500.0
2007-10-05 15:20:00,37.52,37.56,37.5,37.55,125700.0,23.1711,23.1958,23.1587,23.1896,125700.0
2007-10-05 15:30:00,37.55,37.58,37.54,37.55,202800.0,23.1896,23.2081,23.1834,23.1896,202800.0
2007-10-05 15:40:00,37.56,37.58,37.41,37.47,414100.0,23.1958,23.2081,23.1031,23.1402,414100.0
2007-10-05 15:50:00,37.47,37.52,37.42,37.45,530600.0,23.1402,23.1711,23.1093,23.1278,530600.0
2007-10-08 09:30:00,37.45,37.51,37.14,37.17,389500.0,23.1278,23.1649,22.9364,22.9549,389500.0
2007-10-08 09:40:00,37.17,37.19,37.01,37.05,306400.0,22.9549,22.9673,22.8561,22.8808,306400.0
2007-10-08 09:50:00,37.05,37.23,37.04,37.23,235600.0,22.8808,22.992,22.8746,22.992,235600.0
2007-10-08 10:00:00,37.23,37.25,37.17,37.24,209000.0,22.992,23.0043,22.9549,22.9981,209000.0
2007-10-08 10:10:00,37.24,37.24,37.11,37.17,223400.0,22.9981,22.9981,22.9179,22.9549,223400.0
2007-10-08 10:20:00,37.18,37.21,37.13,37.13,156300.0,22.9611,22.9796,22.9302,22.9302,156300.0
2007-10-08 10:30:00,37.14,37.17,37.09,37.1,206900.0,22.9364,22.9549,22.9055,22.9117,206900.0
2007-10-08 10:40:00,37.1,37.13,37.07,37.08,125500.0,22.9117,22.9302,22.8932,22.8993,125500.0
2007-10-08 10:50:00,37.08,37.1,37.05,37.09,120500.0,22.8993,22.9117,22.8808,22.9055,120500.0
2007-10-08 11:00:00,37.1,37.11,37.01,37.02,206200.0,22.9117,22.9179,22.8561,22.8623,206200.0
2007-10-08 11:10:00,37.02,37.02,36.98,36.99,247000.0,22.8623,22.8623,22.8376,22.8438,247000.0
2007-10-08 11:20:00,36.99,37.0,36.92,36.93,164500.0,22.8438,22.8499,22.8005,22.8067,164500.0
2007-10-08 11:30:00,36.93,36.97,36.89,36.95,240500.0,22.8067,22.8314,22.782,22.8191,240500.0
2007-10-08 11:40:00,36.95,36.96,36.91,36.95,168100.0,22.8191,22.8252,22.7944,22.8191,168100.0
2007-10-08 11:50:00,36.95,36.99,36.94,36.99,177700.0,22.8191,22.8438,22.8129,22.8438,177700.0
2007-10-08 12:00:00,36.99,37.0,36.97,36.97,97800.0,22.8438,22.8499,22.8314,22.8314,97800.0
2007-10-08 12:10:00,36.98,36.98,36.92,36.93,100800.0,22.8376,22.8376,22.8005,22.8067,100800.0
2007-10-08 12:20:00,36.93,36.99,36.92,36.92,121200.0,22.8067,22.8438,22.8005,22.8005,121200.0
2007-10-08 12:30:00,36.93,36.95,36.92,36.93,106400.0,22.8067,22.8191,22.8005,22.8067,106400.0
2007-10-08 12:40:00,36.93,36.93,36.85,36.87,220700.0,22.8067,22.8067,22.7573,22.7696,220700.0
2007-10-08 12:50:00,36.87,36.91,36.87,36.89,262100.0,22.7696,22.7944,22.7696,22.782,262100.0
2007-10-08 13:00:00,36.9,36.9,36.87,36.88,78800.0,22.7882,22.7882,22.7696,22.7758,78800.0
2007-10-08 13:10:00,36.88,36.9,36.87,36.88,127900.0,22.7758,22.7882,22.7696,22.7758,127900.0
2007-10-08 13:20:00,36.89,36.9,36.84,36.84,143500.0,22.782,22.7882,22.7511,22.7511,143500.0
2007-10-08 13:30:00,36.85,36.9,36.84,36.84,154700.0,22.7573,22.7882,22.7511,22.7511,154700.0
2007-10-08 13:40:00,36.84,36.85,36.81,36.82,174600.0,22.7511,22.7573,22.7326,22.7388,174600.0
2007-10-08 13:50:00,36.81,36.84,36.8,36.81,251400.0,22.7326,22.7511,22.7264,22.7326,251400.0
2007-10-08 14:00:00,36.81,36.82,36.77,36.8,211500.0,22.7326,22.7388,22.7079,22.7264,211500.0
2007-10-08 14:10:00,36.79,36.81,36.76,36.8,151700.0,22.7202,22.7326,22.7017,22.7264,151700.0
2007-10-08 14:20:00,36.81,36.84,36.78,36.81,271900.0,22.7326,22.7511,22.7141,22.7326,271900.0
2007-10-08 14:30:00,36.82,36.9,36.81,36.85,209700.0,22.7388,22.7882,22.7326,22.7573,209700.0
2007-10-08 14:40:00,36.85,36.92,36.84,36.91,258800.0,22.7573,22.8005,22.7511,22.7944,258800.0
2007-10-08 14:50:00,36.91,36.96,36.9,36.93,263900.0,22.7944,22.8252,22.7882,22.8067,263900.0
2007-10-08 15:00:00,36.92,37.0,36.92,36.94,312000.0,22.8005,22.8499,22.8005,22.8129,312000.0
2007-10-08 15:10:00,36.94,37.0,36.92,36.99,252100.0,22.8129,22.8499,22.8005,22.8438,252100.0
2007-10-08 15:20:00,36.99,36.99,36.84,36.91,416400.0,22.8438,22.8438,22.7511,22.7944,416400.0
2007-10-08 15:30:00,36.9,36.98,36.9,36.98,287200.0,22.7882,22.8376,22.7882,22.8376,287200.0
2007-10-08 15:40:00,36.98,37.04,36.96,37.03,635000.0,22.8376,22.8746,22.8252,22.8685,635000.0
2007-10-08 15:50:00,37.02,37.05,36.92,36.95,531300.0,22.8623,22.8808,22.8005,22.8191,531300.0
2007-10-09 09:30:00,37.1,37.24,37.01,37.11,400900.0,22.9117,22.9981,22.8561,22.9179,400900.0
2007-10-09 09:40:00,37.11,37.14,37.06,37.08,261000.0,22.9179,22.9364,22.887,22.8993,261000.0
2007-10-09 09:50:00,37.08,37.18,37.08,37.16,216600.0,22.8993,22.9611,22.8993,22.9487,216600.0
2007-10-09 10:00:00,37.17,37.18,37.08,37.09,259400.0,22.9549,22.9611,22.8993,22.9055,259400.0
2007-10-09 10:10:00,37.09,37.09,37.0,37.01,213500.0,22.9055,22.9055,22.8499,22.8561,213500.0
2007-10-09 10:20:00,37.02,37.02,36.9,36.91,281000.0,22.8623,22.8623,22.7882,22.7944,281000.0
2007-10-09 10:30:00,36.91,36.92,36.8,36.8,412500.0,22.7944,22.8005,22.7264,22.7264,412500.0
2007-10-09 10:40:00,36.81,36.88,36.8,36.84,293700.0,22.7326,22.7758,22.7264,22.7511,293700.0
2007-10-09 10:50:00,36.84,36.91,36.82,36.89,262600.0,22.7511,22.7944,22.7388,22.782,262600.0
2007-10-09 11:00:00,36.89,36.95,36.88,36.92,382100.0,22.782,22.8191,22.7758,22.8005,382100.0
2007-10-09 11:10:00,36.92,36.97,36.91,36.97,154000.0,22.8005,22.8314,22.7944,22.8314,154000.0
2007-10-09 11:20:00,36.97,37.03,36.96,37.02,368000.0,22.8314,22.8685,22.8252,22.8623,368000.0
2007-10-09 11:30:00,37.02,37.05,36.98,36.98,102900.0,22.8623,22.8808,22.8376,22.8376,102900.0
2007-10-09 11:40:00,36.99,37.04,36.98,37.02,208600.0,22.8438,22.8746,22.8376,22.8623,208600.0
2007-10-09 11:50:00,37.02,37.08,37.02,37.06,144300.0,22.8623,22.8993,22.8623,22.887,144300.0
2007-10-09 12:00:00,37.06,37.1,37.06,37.08,91000.0,22.887,22.9117,22.887,22.8993,91000.0
2007-10-09 12:10:00,37.08,37.1,37.05,37.06,144400.0,22.8993,22.9117,22.8808,22.887,144400.0
2007-10-09 12:20:00,37.05,37.07,37.01,37.03,326800.0,22.8808,22.8932,22.8561,22.8685,326800.0
2007-10-09 12:30:00,37.04,37.04,36.99,37.0,70400.0,22.8746,22.8746,22.8438,22.8499,70400.0
2007-10-09 12:40:00,37.0,37.0,36.96,36.99,124000.0,22.8499,22.8499,22.8252,22.8438,124000.0
2007-10-09 12:50:00,36.99,37.0,36.97,37.0,96700.0,22.8438,22.8499,22.8314,22.8499,96700.0
2007-10-09 13:00:00,37.0,37.0,36.95,36.97,295800.0,22.8499,22.8499,22.8191,22.8314,295800.0
2007-10-09 13:10:00,36.97,36.98,36.95,36.95,63100.0,22.8314,22.8376,22.8191,22.8191,63100.0
2007-10-09 13:20:00,36.96,36.96,36.87,36.89,130600.0,22.8252,22.8252,22.7696,22.782,130600.0
2007-10-09 13:30:00,36.9,36.91,36.87,36.87,252500.0,22.7882,22.7944,22.7696,22.7696,252500.0
2007-10-09 13:40:00,36.88,36.95,36.83,36.94,266800.0,22.7758,22.8191,22.7449,22.8129,266800.0
2007-10-09 13:50:00,36.95,36.97,36.9,36.96,254000.0,22.8191,22.8314,22.7882,22.8252,254000.0
2007-10-09 14:00:00,36.96,37.01,36.85,36.92,292200.0,22.8252,22.8561,22.7573,22.8005,292200.0
2007-10-09 14:10:00,36.92,36.94,36.84,36.87,221600.0,22.8005,22.8129,22.7511,22.7696,221600.0
2007-10-09 14:20:00,36.87,37.05,36.86,37.04,144500.0,22.7696,22.8808,22.7635,22.8746,144500.0
2007-10-09 14:30:00,37.04,37.09,37.01,37.03,280400.0,22.8746,22.9055,22.8561,22.8685,280400.0
2007-10-09 14:40:00,37.03,37.08,37.03,37.06,189000.0,22.8685,22.8993,22.8685,22.887,189000.0
2007-10-09 14:50:00,37.07,37.17,37.06,37.16,273800.0,22.8932,22.9549,22.887,22.9487,273800.0
2007-10-09 15:00:00,37.16,37.16,37.07,37.11,141500.0,22.9487,22.9487,22.8932,22.9179,141500.0
2007-10-09 15:10:00,37.11,37.19,37.11,37.17,249800.0,22.9179,22.9673,22.9179,22.9549,249800.0
2007-10-09 15:20:00,37.16,37.17,37.1,37.12,236600.0,22.9487,22.9549,22.9117,22.924,236600.0
2007-10-09 15:30:00,37.12,37.13,37.04,37.07,355700.0,22.924,22.9302,22.8746,22.8932,355700.0
2007-10-09 15:40:00,37.07,37.13,37.07,37.09,275900.0,22.8932,22.9302,22.8932,22.9055,275900.0
2007-10-09 15:50:00,37.09,37.18,37.07,37.17,611400.0,22.9055,22.9611,22.8932,22.9549,611400.0
2007-10-10 09:30:00,37.11,37.11,36.96,36.96,272100.0,22.9179,22.9179,22.8252,22.8252,272100.0
2007-10-10 09:40:00,36.96,37.01,36.89,36.9,310800.0,22.8252,22.8561,22.782,22.7882,310800.0
2007-10-10 09:50:00,36.9,36.9,36.76,36.79,165500.0,22.7882,22.7882,22.7017,22.7202,165500.0
2007-10-10 10:00:00,36.79,36.87,36.76,36.81,339200.0,22.7202,22.7696,22.7017,22.7326,339200.0
2007-10-10 10:10:00,36.81,36.81,36.67,36.68,811000.0,22.7326,22.7326,22.6461,22.6523,811000.0
2007-10-10 10:20:00,36.68,36.69,36.59,36.66,346600.0,22.6523,22.6585,22.5967,22.64,346600.0
2007-10-10 10:30:00,36.66,36.67,36.61,36.62,216800.0,22.64,22.6461,22.6091,22.6153,216800.0
2007-10-10 10:40:00,36.62,36.66,36.61,36.65,283200.0,22.6153,22.64,22.6091,22.6338,283200.0
2007-10-10 10:50:00,36.65,36.65,36.59,36.61,202700.0,22.6338,22.6338,22.5967,22.6091,202700.0
2007-10-10 11:00:00,36.62,36.65,36.6,36.62,221000.0,22.6153,22.6338,22.6029,22.6153,221000.0
2007-10-10 11:10:00,36.62,36.63,36.57,36.58,187400.0,22.6153,22.6214,22.5844,22.5906,187400.0
2007-10-10 11:20:00,36.58,36.59,36.46,36.5,701500.0,22.5906,22.5967,22.5164,22.5411,701500.0
2007-10-10 11:30:00,36.5,36.52,36.47,36.49,190300.0,22.5411,22.5535,22.5226,22.535,190300.0
2007-10-10 11:40:00,36.49,36.5,36.4,36.41,354000.0,22.535,22.5411,22.4794,22.4856,354000.0
2007-10-10 11:50:00,36.4,36.41,36.35,36.37,370400.0,22.4794,22.4856,22.4485,22.4609,370400.0
2007-10-10 12:00:00,36.37,36.4,36.31,36.37,671500.0,22.4609,22.4794,22.4238,22.4609,671500.0
2007-10-10 12:10:00,36.37,36.37,36.33,36.34,129000.0,22.4609,22.4609,22.4362,22.4423,129000.0
2007-10-10 12:20:00,36.34,36.47,36.34,36.43,186500.0,22.4423,22.5226,22.4423,22.4979,186500.0
2007-10-10 12:30:00,36.43,36.48,36.42,36.46,147000.0,22.4979,22.5288,22.4917,22.5164,147000.0
2007-10-10 12:40:00,36.45,36.51,36.41,36.43,137300.0,22.5103,22.5473,22.4856,22.4979,137300.0
2007-10-10 12:50:00,36.43,36.46,36.39,36.44,162800.0,22.4979,22.5164,22.4732,22.5041,162800.0
2007-10-10 13:00:00,36.43,36.43,36.31,36.36,343600.0,22.4979,22.4979,22.4238,22.4547,343600.0
2007-10-10 13:10:00,36.35,36.39,36.32,36.36,264900.0,22.4485,22.4732,22.43,22.4547,264900.0
2007-10-10 13:20:00,36.35,36.38,36.32,36.32,195200.0,22.4485,22.467,22.43,22.43,195200.0
2007-10-10 13:30:00,36.32,36.39,36.31,36.37,238500.0,22.43,22.4732,22.4238,22.4609,238500.0
2007-10-10 13:40:00,36.37,36.38,36.31,36.31,169300.0,22.4609,22.467,22.4238,22.4238,169300.0
2007-10-10 13:50:00,36.32,36.35,36.28,36.33,309400.0,22.43,22.4485,22.4053,22.4362,309400.0
2007-10-10 14:00:00,36.33,36.36,36.3,36.3,223800.0,22.4362,22.4547,22.4176,22.4176,223800.0
2007-10-10 14:10:00,36.29,36.36,36.29,36.35,163200.0,22.4115,22.4547,22.4115,22.4485,163200.0
2007-10-10 14:20:00,36.35,36.41,36.34,36.4,162900.0,22.4485,22.4856,22.4423,22.4794,162900.0
2007-10-10 14:30:00,36.4,36.49,36.4,36.47,275300.0,22.4794,22.535,22.4794,22.5226,275300.0
2007-10-10 14:40:00,36.47,36.6,36.42,36.52,374200.0,22.5226,22.6029,22.4917,22.5535,374200.0
2007-10-10 14:50:00,36.51,36.52,36.45,36.48,247200.0,22.5473,22.5535,22.5103,22.5288,247200.0
2007-10-10 15:00:00,36.48,36.61,36.47,36.6,367900.0,22.5288,22.6091,22.5226,22.6029,367900.0
2007-10-10 15:10:00,36.61,36.66,36.6,36.66,489700.0,22.6091,22.64,22.6029,22.64,489700.0
2007-10-10 15:20:00,36.67,36.74,36.62,36.64,320300.0,22.6461,22.6894,22.6153,22.6276,320300.0
2007-10-10 15:30:00,36.63,36.66,36.6,36.62,338600.0,22.6214,22.64,22.6029,22.6153,338600.0
2007-10-10 15:40:00,36.63,36.72,36.62,36.72,436400.0,22.6214,22.677,22.6153,22.677,436400.0
2007-10-10 15:50:00,36.71,36.74,36.59,36.61,768300.0,22.6708,22.6894,22.5967,22.6091,768300.0
2007-10-11 09:30:00,36.66,37.0,36.62,36.65,436300.0,22.64,22.8499,22.6153,22.6338,436300.0
2007-10-11 09:40:00,36.65,36.68,36.29,36.35,518600.0,22.6338,22.6523,22.4115,22.4485,518600.0
2007-10-11 09:50:00,36.34,36.36,35.98,36.17,947200.0,22.4423,22.4547,22.22,22.3374,947200.0
2007-10-11 10:00:00,36.17,36.27,36.15,36.26,556800.0,22.3374,22.3991,22.325,22.3929,556800.0
2007-10-11 10:10:00,36.25,36.31,36.21,36.25,412800.0,22.3868,22.4238,22.3621,22.3868,412800.0
2007-10-11 10:20:00,36.25,36.4,36.25,36.4,299000.0,22.3868,22.4794,22.3868,22.4794,299000.0
2007-10-11 10:30:00,36.39,36.53,36.37,36.46,704700.0,22.4732,22.5597,22.4609,22.5164,704700.0
2007-10-11 10:40:00,36.47,36.72,36.44,36.67,676800.0,22.5226,22.677,22.5041,22.6461,676800.0
2007-10-11 10:50:00,36.66,36.69,36.51,36.55,372000.0,22.64,22.6585,22.5473,22.572,372000.0
2007-10-11 11:00:00,36.56,36.56,36.43,36.45,241700.0,22.5782,22.5782,22.4979,22.5103,241700.0
2007-10-11 11:10:00,36.45,36.46,36.37,36.38,199900.0,22.5103,22.5164,22.4609,22.467,199900.0
2007-10-11 11:20:00,36.38,36.47,36.35,36.45,268100.0,22.467,22.5226,22.4485,22.5103,268100.0
2007-10-11 11:30:00,36.45,36.45,36.4,36.44,142400.0,22.5103,22.5103,22.4794,22.5041,142400.0
2007-10-11 11:40:00,36.43,36.47,36.43,36.43,97900.0,22.4979,22.5226,22.4979,22.4979,97900.0
2007-10-11 11:50:00,36.43,36.47,36.42,36.45,144300.0,22.4979,22.5226,22.4917,22.5103,144300.0
2007-10-11 12:00:00,36.45,36.49,36.43,36.43,187300.0,22.5103,22.535,22.4979,22.4979,187300.0
2007-10-11 12:10:00,36.43,36.45,36.39,36.45,147400.0,22.4979,22.5103,22.4732,22.5103,147400.0
2007-10-11 12:20:00,36.45,36.52,36.44,36.52,213800.0,22.5103,22.5535,22.5041,22.5535,213800.0
2007-10-11 12:30:00,36.52,36.62,36.52,36.61,217500.0,22.5535,22.6153,22.5535,22.6091,217500.0
2007-10-11 12:40:00,36.61,36.63,36.55,36.55,200500.0,22.6091,22.6214,22.572,22.572,200500.0
2007-10-11 12:50:00,36.55,36.59,36.52,36.53,197500.0,22.572,22.5967,22.5535,22.5597,197500.0
2007-10-11 13:00:00,36.52,36.55,36.51,36.55,70100.0,22.5535,22.572,22.5473,22.572,70100.0
2007-10-11 13:10:00,36.54,36.61,36.54,36.58,115800.0,22.5659,22.6091,22.5659,22.5906,115800.0
2007-10-11 13:20:00,36.57,36.58,36.51,36.52,92000.0,22.5844,22.5906,22.5473,22.5535,92000.0
2007-10-11 13:30:00,36.52,36.55,36.49,36.49,150600.0,22.5535,22.572,22.535,22.535,150600.0
2007-10-11 13:40:00,36.49,36.6,36.49,36.58,98100.0,22.535,22.6029,22.535,22.5906,98100.0
2007-10-11 13:50:00,36.57,36.6,36.51,36.57,170700.0,22.5844,22.6029,22.5473,22.5844,170700.0
2007-10-11 14:00:00,36.57,36.57,36.36,36.43,370100.0,22.5844,22.5844,22.4547,22.4979,370100.0
2007-10-11 14:10:00,36.43,36.44,36.32,36.32,301500.0,22.4979,22.5041,22.43,22.43,301500.0
2007-10-11 14:20:00,36.35,36.42,36.19,36.2,553900.0,22.4485,22.4917,22.3497,22.3559,553900.0
2007-10-11 14:30:00,36.2,36.42,36.13,36.32,366500.0,22.3559,22.4917,22.3126,22.43,366500.0
2007-10-11 14:40:00,36.32,36.43,36.26,36.35,311200.0,22.43,22.4979,22.3929,22.4485,311200.0
2007-10-11 14:50:00,36.35,36.41,36.25,36.31,308700.0,22.4485,22.4856,22.3868,22.4238,308700.0
2007-10-11 15:00:00,36.31,36.35,36.13,36.2,454700.0,22.4238,22.4485,22.3126,22.3559,454700.0
2007-10-11 15:10:00,36.21,36.28,36.12,36.18,394800.0,22.3621,22.4053,22.3065,22.3435,394800.0
2007-10-11 15:20:00,36.19,36.26,36.13,36.15,381100.0,22.3497,22.3929,22.3126,22.325,381100.0
2007-10-11 15:30:00,36.16,36.26,36.09,36.21,510800.0,22.3312,22.3929,22.2879,22.3621,510800.0
2007-10-11 15:40:00,36.22,36.35,36.2,36.32,477900.0,22.3682,22.4485,22.3559,22.43,477900.0
2007-10-11 15:50:00,36.33,36.34,36.25,36.29,586400.0,22.4362,22.4423,22.3868,22.4115,586400.0
2007-10-12 09:30:00,36.45,36.49,36.17,36.36,295500.0,22.5103,22.535,22.3374,22.4547,295500.0
2007-10-12 09:40:00,36.36,36.51,36.33,36.39,300700.0,22.4547,22.5473,22.4362,22.4732,300700.0
2007-10-12 09:50:00,36.38,36.42,36.32,36.42,263700.0,22.467,22.4917,22.43,22.4917,263700.0
2007-10-12 10:00:00,36.42,36.47,36.3,36.39,423200.0,22.4917,22.5226,22.4176,22.4732,423200.0
2007-10-12 10:10:00,36.38,36.49,36.38,36.41,309100.0,22.467,22.535,22.467,22.4856,309100.0
2007-10-12 10:20:00,36.41,36.59,36.41,36.55,214100.0,22.4856,22.5967,22.4856,22.572,214100.0
2007-10-12 10:30:00,36.56,36.61,36.4,36.43,248900.0,22.5782,22.6091,22.4794,22.4979,248900.0
2007-10-12 10:40:00,36.42,36.43,36.2,36.22,340100.0,22.4917,22.4979,22.3559,22.3682,340100.0
2007-10-12 10:50:00,36.23,36.35,36.22,36.35,178800.0,22.3744,22.4485,22.3682,22.4485,178800.0
2007-10-12 11:00:00,36.35,36.45,36.3,36.41,571400.0,22.4485,22.5103,22.4176,22.4856,571400.0
2007-10-12 11:10:00,36.41,36.41,36.32,36.33,169100.0,22.4856,22.4856,22.43,22.4362,169100.0
2007-10-12 11:20:00,36.34,36.45,36.33,36.43,220000.0,22.4423,22.5103,22.4362,22.4979,220000.0
2007-10-12 11:30:00,36.43,36.45,36.41,36.45,109000.0,22.4979,22.5103,22.4856,22.5103,109000.0
2007-10-12 11:40:00,36.45,36.45,36.36,36.38,121800.0,22.5103,22.5103,22.4547,22.467,121800.0
2007-10-12 11:50:00,36.38,36.4,36.33,36.35,107100.0,22.467,22.4794,22.4362,22.4485,107100.0
2007-10-12 12:00:00,36.34,36.36,36.31,36.32,112900.0,22.4423,22.4547,22.4238,22.43,112900.0
2007-10-12 12:10:00,36.32,36.37,36.26,36.3,236400.0,22.43,22.4609,22.3929,22.4176,236400.0
2007-10-12 12:20:00,36.3,36.35,36.29,36.31,277800.0,22.4176,22.4485,22.4115,22.4238,277800.0
2007-10-12 12:30:00,36.3,36.31,36.22,36.26,195300.0,22.4176,22.4238,22.3682,22.3929,195300.0
2007-10-12 12:40:00,36.26,36.31,36.25,36.28,240900.0,22.3929,22.4238,22.3868,22.4053,240900.0
2007-10-12 12:50:00,36.28,36.31,36.26,36.27,206800.0,22.4053,22.4238,22.3929,22.3991,206800.0
2007-10-12 13:00:00,36.28,36.28,36.18,36.19,432300.0,22.4053,22.4053,22.3435,22.3497,432300.0
2007-10-12 13:10:00,36.2,36.21,36.13,36.15,237900.0,22.3559,22.3621,22.3126,22.325,237900.0
2007-10-12 13:20:00,36.15,36.24,36.13,36.23,367700.0,22.325,22.3806,22.3126,22.3744,367700.0
2007-10-12 13:30:00,36.23,36.26,36.17,36.25,254300.0,22.3744,22.3929,22.3374,22.3868,254300.0
2007-10-12 13:40:00,36.26,36.28,36.19,36.25,250600.0,22.3929,22.4053,22.3497,22.3868,250600.0
2007-10-12 13:50:00,36.24,36.24,36.19,36.2,318100.0,22.3806,22.3806,22.3497,22.3559,318100.0
2007-10-12 14:00:00,36.2,36.25,36.18,36.19,342500.0,22.3559,22.3868,22.3435,22.3497,342500.0
2007-10-12 14:10:00,36.18,36.23,36.18,36.2,222100.0,22.3435,22.3744,22.3435,22.3559,222100.0
2007-10-12 14:20:00,36.2,36.2,36.14,36.15,257400.0,22.3559,22.3559,22.3188,22.325,257400.0
2007-10-12 14:30:00,36.16,36.24,36.14,36.22,392700.0,22.3312,22.3806,22.3188,22.3682,392700.0
2007-10-12 14:40:00,36.22,36.22,36.12,36.12,120800.0,22.3682,22.3682,22.3065,22.3065,120800.0
2007-10-12 14:50:00,36.12,36.16,36.12,36.14,270000.0,22.3065,22.3312,22.3065,22.3188,270000.0
2007-10-12 15:00:00,36.15,36.16,36.05,36.09,476300.0,22.325,22.3312,22.2632,22.2879,476300.0
2007-10-12 15:10:00,36.09,36.1,35.99,36.0,331800.0,22.2879,22.2941,22.2262,22.2324,331800.0
2007-10-12 15:20:00,36.0,36.05,35.98,35.99,782600.0,22.2324,22.2632,22.22,22.2262,782600.0
2007-10-12 15:30:00,35.99,36.03,35.99,36.03,424700.0,22.2262,22.2509,22.2262,22.2509,424700.0
2007-10-12 15:40:00,36.04,36.08,35.99,36.01,860400.0,22.2571,22.2818,22.2262,22.2385,860400.0
2007-10-12 15:50:00,36.01,36.06,35.98,36.06,896500.0,22.2385,22.2694,22.22,22.2694,896500.0
2007-10-15 09:30:00,35.97,36.23,35.81,35.92,479300.0,22.2138,22.3744,22.115,22.183,479300.0
2007-10-15 09:40:00,35.93,35.93,35.75,35.82,406800.0,22.1891,22.1891,22.078,22.1212,406800.0
2007-10-15 09:50:00,35.82,35.87,35.71,35.86,386500.0,22.1212,22.1521,22.0533,22.1459,386500.0
2007-10-15 10:00:00,35.86,35.89,35.82,35.87,290200.0,22.1459,22.1644,22.1212,22.1521,290200.0
2007-10-15 10:10:00,35.88,36.07,35.88,36.04,361000.0,22.1583,22.2756,22.1583,22.2571,361000.0
2007-10-15 10:20:00,36.04,36.05,35.91,35.92,220500.0,22.2571,22.2632,22.1768,22.183,220500.0
2007-10-15 10:30:00,35.93,36.02,35.92,36.0,277500.0,22.1891,22.2447,22.183,22.2324,277500.0
2007-10-15 10:40:00,36.0,36.08,35.95,36.0,347000.0,22.2324,22.2818,22.2015,22.2324,347000.0
2007-10-15 10:50:00,36.0,36.01,35.9,35.95,306200.0,22.2324,22.2385,22.1706,22.2015,306200.0
2007-10-15 11:00:00,35.96,35.96,35.78,35.85,379800.0,22.2077,22.2077,22.0965,22.1397,379800.0
2007-10-15 11:10:00,35.85,35.85,35.76,35.81,259500.0,22.1397,22.1397,22.0842,22.115,259500.0
2007-10-15 11:20:00,35.81,35.81,35.65,35.65,488000.0,22.115,22.115,22.0162,22.0162,488000.0
2007-10-15 11:30:00,35.65,35.77,35.63,35.77,310200.0,22.0162,22.0903,22.0039,22.0903,310200.0
2007-10-15 11:40:00,35.77,35.78,35.73,35.74,284500.0,22.0903,22.0965,22.0656,22.0718,284500.0
2007-10-15 11:50:00,35.74,35.82,35.74,35.76,175100.0,22.0718,22.1212,22.0718,22.0842,175100.0
2007-10-15 12:00:00,35.76,35.77,35.7,35.75,203800.0,22.0842,22.0903,22.0471,22.078,203800.0
2007-10-15 12:10:00,35.75,35.81,35.73,35.76,330800.0,22.078,22.115,22.0656,22.0842,330800.0
2007-10-15 12:20:00,35.77,35.81,35.73,35.75,292600.0,22.0903,22.115,22.0656,22.078,292600.0
2007-10-15 12:30:00,35.75,35.79,35.7,35.78,278200.0,22.078,22.1027,22.0471,22.0965,278200.0
2007-10-15 12:40:00,35.77,35.79,35.7,35.71,298900.0,22.0903,22.1027,22.0471,22.0533,298900.0
2007-10-15 12:50:00,35.72,35.75,35.67,35.68,233000.0,22.0594,22.078,22.0286,22.0347,233000.0
2007-10-15 13:00:00,35.68,35.72,35.64,35.69,353900.0,22.0347,22.0594,22.01,22.0409,353900.0
2007-10-15 13:10:00,35.69,35.76,35.64,35.66,333600.0,22.0409,22.0842,22.01,22.0224,333600.0
2007-10-15 13:20:00,35.66,35.71,35.65,35.69,123100.0,22.0224,22.0533,22.0162,22.0409,123100.0
2007-10-15 13:30:00,35.7,35.7,35.61,35.61,202800.0,22.0471,22.0471,21.9915,21.9915,202800.0
2007-10-15 13:40:00,35.61,35.68,35.6,35.68,285800.0,21.9915,22.0347,21.9853,22.0347,285800.0
2007-10-15 13:50:00,35.68,35.87,35.67,35.81,358300.0,22.0347,22.1521,22.0286,22.115,358300.0
2007-10-15 14:00:00,35.81,35.81,35.63,35.65,235100.0,22.115,22.115,22.0039,22.0162,235100.0
2007-10-15 14:10:00,35.66,35.72,35.6,35.6,346500.0,22.0224,22.0594,21.9853,21.9853,346500.0
2007-10-15 14:20:00,35.6,35.8,35.6,35.8,292300.0,21.9853,22.1089,21.9853,22.1089,292300.0
2007-10-15 14:30:00,35.8,35.91,35.7,35.91,740400.0,22.1089,22.1768,22.0471,22.1768,740400.0
2007-10-15 14:40:00,35.91,35.96,35.85,35.9,539800.0,22.1768,22.2077,22.1397,22.1706,539800.0
2007-10-15 14:50:00,35.89,35.91,35.76,35.79,349800.0,22.1644,22.1768,22.0842,22.1027,349800.0
2007-10-15 15:00:00,35.8,35.91,35.75,35.79,420300.0,22.1089,22.1768,22.078,22.1027,420300.0
2007-10-15 15:10:00,35.78,35.8,35.63,35.74,468600.0,22.0965,22.1089,22.0039,22.0718,468600.0
2007-10-15 15:20:00,35.75,35.78,35.58,35.66,378700.0,22.078,22.0965,21.973,22.0224,378700.0
2007-10-15 15:30:00,35.65,35.72,35.62,35.71,478600.0,22.0162,22.0594,21.9977,22.0533,478600.0
2007-10-15 15:40:00,35.71,35.95,35.69,35.92,762500.0,22.0533,22.2015,22.0409,22.183,762500.0
2007-10-15 15:50:00,35.91,36.06,35.87,35.98,1027800.0,22.1768,22.2694,22.1521,22.22,1027800.0
2007-10-16 09:30:00,35.07,35.07,34.38,34.61,2460800.0,21.658,21.658,21.2319,21.374,2460800.0
2007-10-16 09:40:00,34.61,34.97,34.5,34.87,1412500.0,21.374,21.5963,21.306,21.5345,1412500.0
2007-10-16 09:50:00,34.86,34.98,34.67,34.85,807800.0,21.5283,21.6024,21.411,21.5222,807800.0
2007-10-16 10:00:00,34.86,34.94,34.77,34.78,609700.0,21.5283,21.5777,21.4728,21.4789,609700.0
2007-10-16 10:10:00,34.78,34.82,34.6,34.61,1080500.0,21.4789,21.5036,21.3678,21.374,1080500.0
2007-10-16 10:20:00,34.6,34.61,34.42,34.49,1167300.0,21.3678,21.374,21.2566,21.2998,1167300.0
2007-10-16 10:30:00,34.49,34.5,34.26,34.28,1062500.0,21.2998,21.306,21.1578,21.1702,1062500.0
2007-10-16 10:40:00,34.28,34.47,34.21,34.38,1167400.0,21.1702,21.2875,21.1269,21.2319,1167400.0
2007-10-16 10:50:00,34.38,34.58,34.35,34.55,951100.0,21.2319,21.3554,21.2134,21.3369,951100.0
2007-10-16 11:00:00,34.55,34.57,34.47,34.52,1101500.0,21.3369,21.3492,21.2875,21.3184,1101500.0
2007-10-16 11:10:00,34.52,34.61,34.48,34.51,547000.0,21.3184,21.374,21.2937,21.3122,547000.0
2007-10-16 11:20:00,34.51,34.63,34.5,34.6,397100.0,21.3122,21.3863,21.306,21.3678,397100.0
2007-10-16 11:30:00,34.6,34.8,34.6,34.7,624500.0,21.3678,21.4913,21.3678,21.4295,624500.0
2007-10-16 11:40:00,34.71,34.72,34.6,34.65,531600.0,21.4357,21.4419,21.3678,21.3987,531600.0
2007-10-16 11:50:00,34.65,34.75,34.64,34.67,330700.0,21.3987,21.4604,21.3925,21.411,330700.0
2007-10-16 12:00:00,34.67,34.7,34.54,34.56,556900.0,21.411,21.4295,21.3307,21.3431,556900.0
2007-10-16 12:10:00,34.57,34.59,34.53,34.56,622100.0,21.3492,21.3616,21.3245,21.3431,622100.0
2007-10-16 12:20:00,34.55,34.58,34.48,34.54,554000.0,21.3369,21.3554,21.2937,21.3307,554000.0
2007-10-16 12:30:00,34.54,34.6,34.48,34.56,501100.0,21.3307,21.3678,21.2937,21.3431,501100.0
2007-10-16 12:40:00,34.56,34.59,34.53,34.58,391800.0,21.3431,21.3616,21.3245,21.3554,391800.0
2007-10-16 12:50:00,34.58,34.68,34.56,34.59,706900.0,21.3554,21.4172,21.3431,21.3616,706900.0
2007-10-16 13:00:00,34.59,34.61,34.54,34.57,724500.0,21.3616,21.374,21.3307,21.3492,724500.0
2007-10-16 13:10:00,34.58,34.6,34.55,34.58,385400.0,21.3554,21.3678,21.3369,21.3554,385400.0
2007-10-16 13:20:00,34.57,34.63,34.55,34.6,592500.0,21.3492,21.3863,21.3369,21.3678,592500.0
2007-10-16 13:30:00,34.59,34.6,34.53,34.59,446400.0,21.3616,21.3678,21.3245,21.3616,446400.0
2007-10-16 13:40:00,34.6,34.63,34.55,34.62,445400.0,21.3678,21.3863,21.3369,21.3801,445400.0
2007-10-16 13:50:00,34.63,34.63,34.56,34.58,342900.0,21.3863,21.3863,21.3431,21.3554,342900.0
2007-10-16 14:00:00,34.58,34.68,34.57,34.65,458400.0,21.3554,21.4172,21.3492,21.3987,458400.0
2007-10-16 14:10:00,34.65,34.66,34.59,34.61,411900.0,21.3987,21.4048,21.3616,21.374,411900.0
2007-10-16 14:20:00,34.61,34.63,34.54,34.55,370700.0,21.374,21.3863,21.3307,21.3369,370700.0
2007-10-16 14:30:00,34.55,34.58,34.55,34.57,453200.0,21.3369,21.3554,21.3369,21.3492,453200.0
2007-10-16 14:40:00,34.56,34.61,34.55,34.6,517800.0,21.3431,21.374,21.3369,21.3678,517800.0
2007-10-16 14:50:00,34.6,34.63,34.54,34.55,604800.0,21.3678,21.3863,21.3307,21.3369,604800.0
2007-10-16 15:00:00,34.55,34.57,34.5,34.52,1298200.0,21.3369,21.3492,21.306,21.3184,1298200.0
2007-10-16 15:10:00,34.51,34.54,34.47,34.51,960300.0,21.3122,21.3307,21.2875,21.3122,960300.0
2007-10-16 15:20:00,34.5,34.56,34.5,34.52,713400.0,21.306,21.3431,21.306,21.3184,713400.0
2007-10-16 15:30:00,34.52,34.56,34.49,34.55,1374000.0,21.3184,21.3431,21.2998,21.3369,1374000.0
2007-10-16 15:40:00,34.55,34.58,34.52,34.56,1318800.0,21.3369,21.3554,21.3184,21.3431,1318800.0
2007-10-16 15:50:00,34.56,34.59,34.5,34.57,1894600.0,21.3431,21.3616,21.306,21.3492,1894600.0
2007-10-17 09:30:00,34.86,34.94,34.3,34.39,986600.0,21.5283,21.5777,21.1825,21.2381,986600.0
2007-10-17 09:40:00,34.4,34.42,34.12,34.12,1445200.0,21.2443,21.2566,21.0713,21.0713,1445200.0
2007-10-17 09:50:00,34.12,34.38,34.11,34.33,981900.0,21.0713,21.2319,21.0652,21.201,981900.0
2007-10-17 10:00:00,34.33,34.35,34.2,34.22,890200.0,21.201,21.2134,21.1207,21.1331,890200.0
2007-10-17 10:10:00,34.22,34.26,34.2,34.22,720100.0,21.1331,21.1578,21.1207,21.1331,720100.0
2007-10-17 10:20:00,34.21,34.36,34.2,34.24,700400.0,21.1269,21.2196,21.1207,21.1455,700400.0
2007-10-17 10:30:00,34.25,34.47,34.2,34.24,818800.0,21.1516,21.2875,21.1207,21.1455,818800.0
2007-10-17 10:40:00,34.24,34.28,34.15,34.15,754500.0,21.1455,21.1702,21.0899,21.0899,754500.0
2007-10-17 10:50:00,34.16,34.19,34.1,34.13,700800.0,21.096,21.1146,21.059,21.0775,700800.0
2007-10-17 11:00:00,34.13,34.21,34.09,34.13,775300.0,21.0775,21.1269,21.0528,21.0775,775300.0
2007-10-17 11:10:00,34.13,34.19,34.12,34.16,313000.0,21.0775,21.1146,21.0713,21.096,313000.0
2007-10-17 11:20:00,34.16,34.16,34.09,34.11,497000.0,21.096,21.096,21.0528,21.0652,497000.0
2007-10-17 11:30:00,34.11,34.15,34.1,34.14,518000.0,21.0652,21.0899,21.059,21.0837,518000.0
2007-10-17 11:40:00,34.14,34.16,34.1,34.1,627700.0,21.0837,21.096,21.059,21.059,627700.0
2007-10-17 11:50:00,34.1,34.13,34.1,34.11,426900.0,21.059,21.0775,21.059,21.0652,426900.0
2007-10-17 12:00:00,34.11,34.13,34.02,34.1,552500.0,21.0652,21.0775,21.0096,21.059,552500.0
2007-10-17 12:10:00,34.1,34.24,34.08,34.14,669600.0,21.059,21.1455,21.0466,21.0837,669600.0
2007-10-17 12:20:00,34.14,34.16,34.02,34.03,613400.0,21.0837,21.096,21.0096,21.0158,613400.0
2007-10-17 12:30:00,34.03,34.08,34.01,34.01,400100.0,21.0158,21.0466,21.0034,21.0034,400100.0
2007-10-17 12:40:00,34.01,34.03,33.99,34.0,661000.0,21.0034,21.0158,20.9911,20.9972,661000.0
2007-10-17 12:50:00,34.0,34.02,33.99,33.99,653300.0,20.9972,21.0096,20.9911,20.9911,653300.0
2007-10-17 13:00:00,33.99,34.0,33.9,33.9,680900.0,20.9911,20.9972,20.9355,20.9355,680900.0
2007-10-17 13:10:00,33.9,33.93,33.89,33.9,859000.0,20.9355,20.954,20.9293,20.9355,859000.0
2007-10-17 13:20:00,33.89,34.1,33.86,33.93,681300.0,20.9293,21.059,20.9108,20.954,681300.0
2007-10-17 13:30:00,33.93,34.11,33.93,34.01,591600.0,20.954,21.0652,20.954,21.0034,591600.0
2007-10-17 13:40:00,34.01,34.15,33.98,34.06,755900.0,21.0034,21.0899,20.9849,21.0343,755900.0
2007-10-17 13:50:00,34.06,34.09,33.84,33.88,981500.0,21.0343,21.0528,20.8984,20.9231,981500.0
2007-10-17 14:00:00,33.89,33.97,33.83,33.97,600500.0,20.9293,20.9787,20.8922,20.9787,600500.0
2007-10-17 14:10:00,33.97,34.03,33.94,34.0,531700.0,20.9787,21.0158,20.9602,20.9972,531700.0
2007-10-17 14:20:00,34.0,34.06,33.93,33.98,423400.0,20.9972,21.0343,20.954,20.9849,423400.0
2007-10-17 14:30:00,33.98,34.1,33.78,33.79,934300.0,20.9849,21.059,20.8614,20.8675,934300.0
2007-10-17 14:40:00,33.79,33.85,33.76,33.82,585900.0,20.8675,20.9046,20.849,20.8861,585900.0
2007-10-17 14:50:00,33.81,34.06,33.81,34.04,474800.0,20.8799,21.0343,20.8799,21.0219,474800.0
2007-10-17 15:00:00,34.03,34.24,34.02,34.17,670900.0,21.0158,21.1455,21.0096,21.1022,670900.0
2007-10-17 15:10:00,34.17,34.35,34.16,34.19,532000.0,21.1022,21.2134,21.096,21.1146,532000.0
2007-10-17 15:20:00,34.19,34.2,34.02,34.14,728100.0,21.1146,21.1207,21.0096,21.0837,728100.0
2007-10-17 15:30:00,34.14,34.15,34.0,34.04,631000.0,21.0837,21.0899,20.9972,21.0219,631000.0
2007-10-17 15:40:00,34.04,34.25,34.04,34.24,976800.0,21.0219,21.1516,21.0219,21.1455,976800.0
2007-10-17 15:50:00,34.24,34.29,34.15,34.27,1100800.0,21.1455,21.1763,21.0899,21.164,1100800.0
2007-10-18 09:30:00,33.72,33.91,33.6,33.76,1263100.0,20.8243,20.9417,20.7502,20.849,1263100.0
2007-10-18 09:40:00,33.76,33.8,33.4,33.46,1245800.0,20.849,20.8737,20.6267,20.6637,1245800.0
2007-10-18 09:50:00,33.47,33.56,33.45,33.48,1576000.0,20.6699,20.7255,20.6576,20.6761,1576000.0
2007-10-18 10:00:00,33.47,33.5,33.4,33.45,980600.0,20.6699,20.6885,20.6267,20.6576,980600.0
2007-10-18 10:10:00,33.45,33.57,33.4,33.57,1052400.0,20.6576,20.7317,20.6267,20.7317,1052400.0
2007-10-18 10:20:00,33.57,33.66,33.55,33.64,604100.0,20.7317,20.7873,20.7193,20.7749,604100.0
2007-10-18 10:30:00,33.63,33.65,33.52,33.53,748200.0,20.7687,20.7811,20.7008,20.707,748200.0
2007-10-18 10:40:00,33.52,33.6,33.5,33.6,541400.0,20.7008,20.7502,20.6885,20.7502,541400.0
2007-10-18 10:50:00,33.6,33.67,33.58,33.58,531800.0,20.7502,20.7934,20.7379,20.7379,531800.0
2007-10-18 11:00:00,33.58,33.62,33.56,33.6,675900.0,20.7379,20.7626,20.7255,20.7502,675900.0
2007-10-18 11:10:00,33.59,33.6,33.5,33.52,753000.0,20.744,20.7502,20.6885,20.7008,753000.0
2007-10-18 11:20:00,33.52,33.52,33.43,33.52,704000.0,20.7008,20.7008,20.6452,20.7008,704000.0
2007-10-18 11:30:00,33.52,33.6,33.51,33.56,586700.0,20.7008,20.7502,20.6946,20.7255,586700.0
2007-10-18 11:40:00,33.56,33.6,33.5,33.52,413400.0,20.7255,20.7502,20.6885,20.7008,413400.0
2007-10-18 11:50:00,33.51,33.53,33.47,33.47,429700.0,20.6946,20.707,20.6699,20.6699,429700.0
2007-10-18 12:00:00,33.48,33.51,33.41,33.42,878500.0,20.6761,20.6946,20.6329,20.639,878500.0
2007-10-18 12:10:00,33.42,33.48,33.4,33.42,696500.0,20.639,20.6761,20.6267,20.639,696500.0
2007-10-18 12:20:00,33.43,33.47,33.42,33.45,322900.0,20.6452,20.6699,20.639,20.6576,322900.0
2007-10-18 12:30:00,33.45,33.46,33.42,33.43,282400.0,20.6576,20.6637,20.639,20.6452,282400.0
2007-10-18 12:40:00,33.42,33.47,33.42,33.46,300900.0,20.639,20.6699,20.639,20.6637,300900.0
2007-10-18 12:50:00,33.46,33.54,33.44,33.48,708200.0,20.6637,20.7132,20.6514,20.6761,708200.0
2007-10-18 13:00:00,33.47,33.48,33.45,33.48,321600.0,20.6699,20.6761,20.6576,20.6761,321600.0
2007-10-18 13:10:00,33.48,33.5,33.36,33.5,836200.0,20.6761,20.6885,20.602,20.6885,836200.0
2007-10-18 13:20:00,33.49,33.5,33.37,33.39,389800.0,20.6823,20.6885,20.6082,20.6205,389800.0
2007-10-18 13:30:00,33.4,33.51,33.39,33.44,729700.0,20.6267,20.6946,20.6205,20.6514,729700.0
2007-10-18 13:40:00,33.45,33.5,33.45,33.48,568000.0,20.6576,20.6885,20.6576,20.6761,568000.0
2007-10-18 13:50:00,33.48,33.54,33.45,33.5,703800.0,20.6761,20.7132,20.6576,20.6885,703800.0
2007-10-18 14:00:00,33.5,33.68,33.49,33.56,539600.0,20.6885,20.7996,20.6823,20.7255,539600.0
2007-10-18 14:10:00,33.57,33.59,33.5,33.52,300500.0,20.7317,20.744,20.6885,20.7008,300500.0
2007-10-18 14:20:00,33.52,33.53,33.5,33.5,254100.0,20.7008,20.707,20.6885,20.6885,254100.0
2007-10-18 14:30:00,33.5,33.56,33.48,33.5,627300.0,20.6885,20.7255,20.6761,20.6885,627300.0
2007-10-18 14:40:00,33.5,33.53,33.4,33.41,493600.0,20.6885,20.707,20.6267,20.6329,493600.0
2007-10-18 14:50:00,33.4,33.42,33.3,33.33,809300.0,20.6267,20.639,20.5649,20.5835,809300.0
2007-10-18 15:00:00,33.34,33.42,33.33,33.39,553600.0,20.5896,20.639,20.5835,20.6205,553600.0
2007-10-18 15:10:00,33.4,33.53,33.39,33.5,605300.0,20.6267,20.707,20.6205,20.6885,605300.0
2007-10-18 15:20:00,33.5,33.55,33.49,33.51,438600.0,20.6885,20.7193,20.6823,20.6946,438600.0
2007-10-18 15:30:00,33.51,33.52,33.5,33.51,483500.0,20.6946,20.7008,20.6885,20.6946,483500.0
2007-10-18 15:40:00,33.51,33.55,33.47,33.5,1206400.0,20.6946,20.7193,20.6699,20.6885,1206400.0
2007-10-18 15:50:00,33.5,33.52,33.41,33.44,1537300.0,20.6885,20.7008,20.6329,20.6514,1537300.0
2007-10-19 09:30:00,33.36,33.6,33.35,33.59,3072700.0,20.602,20.7502,20.5958,20.744,3072700.0
2007-10-19 09:40:00,33.59,33.75,33.5,33.5,609400.0,20.744,20.8428,20.6885,20.6885,609400.0
2007-10-19 09:50:00,33.5,33.56,33.49,33.55,739800.0,20.6885,20.7255,20.6823,20.7193,739800.0
2007-10-19 10:00:00,33.54,33.64,33.49,33.53,1073300.0,20.7132,20.7749,20.6823,20.707,1073300.0
2007-10-19 10:10:00,33.52,33.53,33.46,33.47,1051500.0,20.7008,20.707,20.6637,20.6699,1051500.0
2007-10-19 10:20:00,33.47,33.5,33.45,33.47,294200.0,20.6699,20.6885,20.6576,20.6699,294200.0
2007-10-19 10:30:00,33.46,33.49,33.38,33.41,744900.0,20.6637,20.6823,20.6143,20.6329,744900.0
2007-10-19 10:40:00,33.39,33.46,33.37,33.42,981700.0,20.6205,20.6637,20.6082,20.639,981700.0
2007-10-19 10:50:00,33.41,33.42,33.28,33.29,543200.0,20.6329,20.639,20.5526,20.5588,543200.0
2007-10-19 11:00:00,33.29,33.51,33.27,33.47,588800.0,20.5588,20.6946,20.5464,20.6699,588800.0
2007-10-19 11:10:00,33.47,33.5,33.41,33.44,294500.0,20.6699,20.6885,20.6329,20.6514,294500.0
2007-10-19 11:20:00,33.43,33.45,33.43,33.45,242900.0,20.6452,20.6576,20.6452,20.6576,242900.0
2007-10-19 11:30:00,33.44,33.45,33.31,33.41,535100.0,20.6514,20.6576,20.5711,20.6329,535100.0
2007-10-19 11:40:00,33.4,33.56,33.4,33.54,358600.0,20.6267,20.7255,20.6267,20.7132,358600.0
2007-10-19 11:50:00,33.54,33.64,33.5,33.51,400800.0,20.7132,20.7749,20.6885,20.6946,400800.0
2007-10-19 12:00:00,33.51,33.55,33.46,33.55,516900.0,20.6946,20.7193,20.6637,20.7193,516900.0
2007-10-19 12:10:00,33.54,33.57,33.44,33.5,406200.0,20.7132,20.7317,20.6514,20.6885,406200.0
2007-10-19 12:20:00,33.49,33.51,33.42,33.49,332400.0,20.6823,20.6946,20.639,20.6823,332400.0
2007-10-19 12:30:00,33.49,33.53,33.49,33.53,737000.0,20.6823,20.707,20.6823,20.707,737000.0
2007-10-19 12:40:00,33.52,33.56,33.45,33.47,266200.0,20.7008,20.7255,20.6576,20.6699,266200.0
2007-10-19 12:50:00,33.47,33.48,33.4,33.4,177100.0,20.6699,20.6761,20.6267,20.6267,177100.0
2007-10-19 13:00:00,33.4,33.42,33.35,33.42,310700.0,20.6267,20.639,20.5958,20.639,310700.0
2007-10-19 13:10:00,33.41,33.43,33.33,33.38,381400.0,20.6329,20.6452,20.5835,20.6143,381400.0
2007-10-19 13:20:00,33.38,33.38,33.3,33.32,404500.0,20.6143,20.6143,20.5649,20.5773,404500.0
2007-10-19 13:30:00,33.31,33.35,33.3,33.3,129800.0,20.5711,20.5958,20.5649,20.5649,129800.0
2007-10-19 13:40:00,33.3,33.39,33.28,33.35,244900.0,20.5649,20.6205,20.5526,20.5958,244900.0
2007-10-19 13:50:00,33.35,33.39,33.28,33.29,277100.0,20.5958,20.6205,20.5526,20.5588,277100.0
2007-10-19 14:00:00,33.29,33.31,33.26,33.26,253700.0,20.5588,20.5711,20.5402,20.5402,253700.0
2007-10-19 14:10:00,33.26,33.28,33.17,33.22,592300.0,20.5402,20.5526,20.4847,20.5155,592300.0
2007-10-19 14:20:00,33.22,33.26,33.15,33.21,444900.0,20.5155,20.5402,20.4723,20.5094,444900.0
2007-10-19 14:30:00,33.21,33.28,33.2,33.24,335400.0,20.5094,20.5526,20.5032,20.5279,335400.0
2007-10-19 14:40:00,33.24,33.28,33.2,33.25,191600.0,20.5279,20.5526,20.5032,20.5341,191600.0
2007-10-19 14:50:00,33.24,33.25,33.06,33.12,483900.0,20.5279,20.5341,20.4167,20.4538,483900.0
2007-10-19 15:00:00,33.12,33.2,33.12,33.17,415800.0,20.4538,20.5032,20.4538,20.4847,415800.0
2007-10-19 15:10:00,33.17,33.17,33.03,33.05,682300.0,20.4847,20.4847,20.3982,20.4105,682300.0
2007-10-19 15:20:00,33.05,33.05,33.0,33.0,636100.0,20.4105,20.4105,20.3797,20.3797,636100.0
2007-10-19 15:30:00,33.0,33.1,32.96,33.1,874000.0,20.3797,20.4414,20.355,20.4414,874000.0
2007-10-19 15:40:00,33.09,33.1,32.89,32.89,1012900.0,20.4353,20.4414,20.3117,20.3117,1012900.0
2007-10-19 15:50:00,32.9,33.01,32.86,32.86,1575500.0,20.3179,20.3858,20.2932,20.2932,1575500.0
2007-10-22 09:30:00,32.73,33.06,32.66,33.01,785400.0,20.2129,20.4167,20.1697,20.3858,785400.0
2007-10-22 09:40:00,33.01,33.28,33.0,33.18,710100.0,20.3858,20.5526,20.3797,20.4908,710100.0
2007-10-22 09:50:00,33.19,33.3,33.07,33.25,1012100.0,20.497,20.5649,20.4229,20.5341,1012100.0
2007-10-22 10:00:00,33.25,33.27,33.11,33.17,501700.0,20.5341,20.5464,20.4476,20.4847,501700.0
2007-10-22 10:10:00,33.16,33.32,32.86,33.19,871300.0,20.4785,20.5773,20.2932,20.497,871300.0
2007-10-22 10:20:00,33.2,33.22,33.13,33.14,489300.0,20.5032,20.5155,20.46,20.4661,489300.0
2007-10-22 10:30:00,33.15,33.27,33.1,33.22,561500.0,20.4723,20.5464,20.4414,20.5155,561500.0
2007-10-22 10:40:00,33.22,33.29,33.19,33.25,543400.0,20.5155,20.5588,20.497,20.5341,543400.0
2007-10-22 10:50:00,33.25,33.3,33.23,33.29,705800.0,20.5341,20.5649,20.5217,20.5588,705800.0
2007-10-22 11:00:00,33.3,33.39,33.26,33.39,565000.0,20.5649,20.6205,20.5402,20.6205,565000.0
2007-10-22 11:10:00,33.39,33.45,33.3,33.33,705600.0,20.6205,20.6576,20.5649,20.5835,705600.0
2007-10-22 11:20:00,33.33,33.52,33.33,33.52,809300.0,20.5835,20.7008,20.5835,20.7008,809300.0
2007-10-22 11:30:00,33.51,33.6,33.49,33.51,551200.0,20.6946,20.7502,20.6823,20.6946,551200.0
2007-10-22 11:40:00,33.52,33.65,33.5,33.61,535000.0,20.7008,20.7811,20.6885,20.7564,535000.0
2007-10-22 11:50:00,33.61,33.66,33.55,33.61,353200.0,20.7564,20.7873,20.7193,20.7564,353200.0
2007-10-22 12:00:00,33.62,33.62,33.5,33.5,240200.0,20.7626,20.7626,20.6885,20.6885,240200.0
2007-10-22 12:10:00,33.51,33.58,33.5,33.5,461600.0,20.6946,20.7379,20.6885,20.6885,461600.0
2007-10-22 12:20:00,33.5,33.61,33.5,33.57,293300.0,20.6885,20.7564,20.6885,20.7317,293300.0
2007-10-22 12:30:00,33.58,33.59,33.5,33.51,200500.0,20.7379,20.744,20.6885,20.6946,200500.0
2007-10-22 12:40:00,33.51,33.56,33.5,33.52,242500.0,20.6946,20.7255,20.6885,20.7008,242500.0
2007-10-22 12:50:00,33.52,33.6,33.5,33.58,576900.0,20.7008,20.7502,20.6885,20.7379,576900.0
2007-10-22 13:00:00,33.58,33.71,33.57,33.67,319700.0,20.7379,20.8181,20.7317,20.7934,319700.0
2007-10-22 13:10:00,33.67,33.79,33.59,33.78,676200.0,20.7934,20.8675,20.744,20.8614,676200.0
2007-10-22 13:20:00,33.78,33.81,33.7,33.79,285800.0,20.8614,20.8799,20.812,20.8675,285800.0
2007-10-22 13:30:00,33.8,33.87,33.8,33.85,402000.0,20.8737,20.917,20.8737,20.9046,402000.0
2007-10-22 13:40:00,33.85,33.9,33.84,33.9,342600.0,20.9046,20.9355,20.8984,20.9355,342600.0
2007-10-22 13:50:00,33.9,33.92,33.8,33.82,453400.0,20.9355,20.9478,20.8737,20.8861,453400.0
2007-10-22 14:00:00,33.83,33.87,33.79,33.81,499500.0,20.8922,20.917,20.8675,20.8799,499500.0
2007-10-22 14:10:00,33.81,33.84,33.71,33.79,585800.0,20.8799,20.8984,20.8181,20.8675,585800.0
2007-10-22 14:20:00,33.79,33.86,33.76,33.81,488600.0,20.8675,20.9108,20.849,20.8799,488600.0
2007-10-22 14:30:00,33.81,33.86,33.75,33.79,569900.0,20.8799,20.9108,20.8428,20.8675,569900.0
2007-10-22 14:40:00,33.8,33.88,33.75,33.84,579700.0,20.8737,20.9231,20.8428,20.8984,579700.0
2007-10-22 14:50:00,33.84,33.85,33.7,33.75,442900.0,20.8984,20.9046,20.812,20.8428,442900.0
2007-10-22 15:00:00,33.75,33.8,33.66,33.73,727900.0,20.8428,20.8737,20.7873,20.8305,727900.0
2007-10-22 15:10:00,33.73,33.79,33.66,33.76,594600.0,20.8305,20.8675,20.7873,20.849,594600.0
2007-10-22 15:20:00,33.76,33.8,33.7,33.79,635000.0,20.849,20.8737,20.812,20.8675,635000.0
2007-10-22 15:30:00,33.8,33.85,33.76,33.76,478500.0,20.8737,20.9046,20.849,20.849,478500.0
2007-10-22 15:40:00,33.76,33.83,33.7,33.79,1035300.0,20.849,20.8922,20.812,20.8675,1035300.0
2007-10-22 15:50:00,33.79,33.84,33.76,33.83,1319400.0,20.8675,20.8984,20.849,20.8922,1319400.0
2007-10-23 09:30:00,34.1,34.17,33.9,34.1,597100.0,21.059,21.1022,20.9355,21.059,597100.0
2007-10-23 09:40:00,34.09,34.16,33.74,33.77,540800.0,21.0528,21.096,20.8367,20.8552,540800.0
2007-10-23 09:50:00,33.77,33.81,33.64,33.8,587000.0,20.8552,20.8799,20.7749,20.8737,587000.0
2007-10-23 10:00:00,33.8,33.86,33.75,33.8,470000.0,20.8737,20.9108,20.8428,20.8737,470000.0
2007-10-23 10:10:00,33.8,33.82,33.75,33.79,444300.0,20.8737,20.8861,20.8428,20.8675,444300.0
2007-10-23 10:20:00,33.79,33.92,33.74,33.86,334700.0,20.8675,20.9478,20.8367,20.9108,334700.0
2007-10-23 10:30:00,33.86,33.93,33.81,33.83,169300.0,20.9108,20.954,20.8799,20.8922,169300.0
2007-10-23 10:40:00,33.83,33.87,33.77,33.79,311600.0,20.8922,20.917,20.8552,20.8675,311600.0
2007-10-23 10:50:00,33.78,33.78,33.75,33.75,222100.0,20.8614,20.8614,20.8428,20.8428,222100.0
2007-10-23 11:00:00,33.75,33.79,33.65,33.72,353500.0,20.8428,20.8675,20.7811,20.8243,353500.0
2007-10-23 11:10:00,33.73,33.79,33.66,33.73,341300.0,20.8305,20.8675,20.7873,20.8305,341300.0
2007-10-23 11:20:00,33.73,33.76,33.62,33.73,460600.0,20.8305,20.849,20.7626,20.8305,460600.0
2007-10-23 11:30:00,33.74,33.75,33.64,33.71,178200.0,20.8367,20.8428,20.7749,20.8181,178200.0
2007-10-23 11:40:00,33.7,33.82,33.66,33.74,155600.0,20.812,20.8861,20.7873,20.8367,155600.0
2007-10-23 11:50:00,33.73,33.78,33.66,33.67,229600.0,20.8305,20.8614,20.7873,20.7934,229600.0
2007-10-23 12:00:00,33.68,33.75,33.65,33.65,394400.0,20.7996,20.8428,20.7811,20.7811,394400.0
2007-10-23 12:10:00,33.65,33.7,33.64,33.67,171700.0,20.7811,20.812,20.7749,20.7934,171700.0
2007-10-23 12:20:00,33.67,33.7,33.64,33.64,186000.0,20.7934,20.812,20.7749,20.7749,186000.0
2007-10-23 12:30:00,33.65,33.67,33.62,33.64,224000.0,20.7811,20.7934,20.7626,20.7749,224000.0
2007-10-23 12:40:00,33.64,33.67,33.62,33.65,131300.0,20.7749,20.7934,20.7626,20.7811,131300.0
2007-10-23 12:50:00,33.65,33.66,33.64,33.65,100800.0,20.7811,20.7873,20.7749,20.7811,100800.0
2007-10-23 13:00:00,33.65,33.66,33.52,33.61,667300.0,20.7811,20.7873,20.7008,20.7564,667300.0
2007-10-23 13:10:00,33.6,33.68,33.58,33.65,233000.0,20.7502,20.7996,20.7379,20.7811,233000.0
2007-10-23 13:20:00,33.65,33.75,33.6,33.61,191400.0,20.7811,20.8428,20.7502,20.7564,191400.0
2007-10-23 13:30:00,33.61,33.7,33.57,33.65,272100.0,20.7564,20.812,20.7317,20.7811,272100.0
2007-10-23 13:40:00,33.64,33.66,33.6,33.61,181700.0,20.7749,20.7873,20.7502,20.7564,181700.0
2007-10-23 13:50:00,33.6,33.67,33.6,33.63,157300.0,20.7502,20.7934,20.7502,20.7687,157300.0
2007-10-23 14:00:00,33.63,33.69,33.6,33.66,329200.0,20.7687,20.8058,20.7502,20.7873,329200.0
2007-10-23 14:10:00,33.66,33.71,33.64,33.67,279000.0,20.7873,20.8181,20.7749,20.7934,279000.0
2007-10-23 14:20:00,33.67,33.74,33.65,33.67,456900.0,20.7934,20.8367,20.7811,20.7934,456900.0
2007-10-23 14:30:00,33.67,33.73,33.63,33.65,237000.0,20.7934,20.8305,20.7687,20.7811,237000.0
2007-10-23 14:40:00,33.66,33.68,33.59,33.63,304400.0,20.7873,20.7996,20.744,20.7687,304400.0
2007-10-23 14:50:00,33.63,33.71,33.61,33.61,309500.0,20.7687,20.8181,20.7564,20.7564,309500.0
2007-10-23 15:00:00,33.61,33.65,33.6,33.61,225300.0,20.7564,20.7811,20.7502,20.7564,225300.0
2007-10-23 15:10:00,33.62,33.62,33.53,33.53,360500.0,20.7626,20.7626,20.707,20.707,360500.0
2007-10-23 15:20:00,33.53,33.58,33.5,33.56,294300.0,20.707,20.7379,20.6885,20.7255,294300.0
2007-10-23 15:30:00,33.57,33.61,33.54,33.55,455900.0,20.7317,20.7564,20.7132,20.7193,455900.0
2007-10-23 15:40:00,33.55,33.73,33.54,33.71,496600.0,20.7193,20.8305,20.7132,20.8181,496600.0
2007-10-23 15:50:00,33.7,33.8,33.7,33.77,719000.0,20.812,20.8737,20.812,20.8552,719000.0
2007-10-24 09:30:00,33.51,33.66,33.4,33.45,785900.0,20.6946,20.7873,20.6267,20.6576,785900.0
2007-10-24 09:40:00,33.44,33.66,33.42,33.42,837000.0,20.6514,20.7873,20.639,20.639,837000.0
2007-10-24 09:50:00,33.42,33.46,33.37,33.38,943100.0,20.639,20.6637,20.6082,20.6143,943100.0
2007-10-24 10:00:00,33.39,33.45,33.35,33.35,1045700.0,20.6205,20.6576,20.5958,20.5958,1045700.0
2007-10-24 10:10:00,33.35,33.35,33.25,33.26,782500.0,20.5958,20.5958,20.5341,20.5402,782500.0
2007-10-24 10:20:00,33.26,33.33,33.25,33.28,557300.0,20.5402,20.5835,20.5341,20.5526,557300.0
2007-10-24 10:30:00,33.28,33.28,33.2,33.22,552900.0,20.5526,20.5526,20.5032,20.5155,552900.0
2007-10-24 10:40:00,33.21,33.22,33.1,33.1,958800.0,20.5094,20.5155,20.4414,20.4414,958800.0
2007-10-24 10:50:00,33.1,33.1,33.0,33.07,1332400.0,20.4414,20.4414,20.3797,20.4229,1332400.0
2007-10-24 11:00:00,33.06,33.07,33.05,33.05,676800.0,20.4167,20.4229,20.4105,20.4105,676800.0
2007-10-24 11:10:00,33.05,33.07,32.97,32.98,1538600.0,20.4105,20.4229,20.3611,20.3673,1538600.0
2007-10-24 11:20:00,32.98,33.11,32.87,33.05,756100.0,20.3673,20.4476,20.2994,20.4105,756100.0
2007-10-24 11:30:00,33.05,33.07,33.0,33.06,493800.0,20.4105,20.4229,20.3797,20.4167,493800.0
2007-10-24 11:40:00,33.07,33.11,33.05,33.08,455400.0,20.4229,20.4476,20.4105,20.4291,455400.0
2007-10-24 11:50:00,33.08,33.31,33.07,33.14,635700.0,20.4291,20.5711,20.4229,20.4661,635700.0
2007-10-24 12:00:00,33.14,33.25,33.09,33.23,402900.0,20.4661,20.5341,20.4353,20.5217,402900.0
2007-10-24 12:10:00,33.23,33.26,33.11,33.2,389400.0,20.5217,20.5402,20.4476,20.5032,389400.0
2007-10-24 12:20:00,33.21,33.41,33.2,33.39,492100.0,20.5094,20.6329,20.5032,20.6205,492100.0
2007-10-24 12:30:00,33.4,33.44,33.28,33.36,499600.0,20.6267,20.6514,20.5526,20.602,499600.0
2007-10-24 12:40:00,33.36,33.49,33.15,33.47,557600.0,20.602,20.6823,20.4723,20.6699,557600.0
2007-10-24 12:50:00,33.47,33.52,33.36,33.49,602000.0,20.6699,20.7008,20.602,20.6823,602000.0
2007-10-24 13:00:00,33.49,33.54,33.38,33.48,501700.0,20.6823,20.7132,20.6143,20.6761,501700.0
2007-10-24 13:10:00,33.47,33.55,33.42,33.46,534600.0,20.6699,20.7193,20.639,20.6637,534600.0
2007-10-24 13:20:00,33.46,33.64,33.43,33.61,570200.0,20.6637,20.7749,20.6452,20.7564,570200.0
2007-10-24 13:30:00,33.61,33.66,33.57,33.63,656400.0,20.7564,20.7873,20.7317,20.7687,656400.0
2007-10-24 13:40:00,33.63,33.64,33.54,33.57,656600.0,20.7687,20.7749,20.7132,20.7317,656600.0
2007-10-24 13:50:00,33.57,33.63,33.54,33.62,397000.0,20.7317,20.7687,20.7132,20.7626,397000.0
2007-10-24 14:00:00,33.63,33.64,33.51,33.51,699200.0,20.7687,20.7749,20.6946,20.6946,699200.0
2007-10-24 14:10:00,33.5,33.54,33.43,33.49,724700.0,20.6885,20.7132,20.6452,20.6823,724700.0
2007-10-24 14:20:00,33.5,33.7,33.49,33.68,794000.0,20.6885,20.812,20.6823,20.7996,794000.0
2007-10-24 14:30:00,33.68,33.87,33.65,33.77,801000.0,20.7996,20.917,20.7811,20.8552,801000.0
2007-10-24 14:40:00,33.77,33.83,33.68,33.81,635900.0,20.8552,20.8922,20.7996,20.8799,635900.0
2007-10-24 14:50:00,33.82,34.0,33.75,33.99,762300.0,20.8861,20.9972,20.8428,20.9911,762300.0
2007-10-24 15:00:00,33.99,34.11,33.96,34.05,1049700.0,20.9911,21.0652,20.9725,21.0281,1049700.0
2007-10-24 15:10:00,34.05,34.16,34.0,34.08,967800.0,21.0281,21.096,20.9972,21.0466,967800.0
2007-10-24 15:20:00,34.07,34.31,34.07,34.31,1076900.0,21.0405,21.1887,21.0405,21.1887,1076900.0
2007-10-24 15:30:00,34.31,34.34,33.97,33.99,953500.0,21.1887,21.2072,20.9787,20.9911,953500.0
2007-10-24 15:40:00,34.0,34.02,33.88,33.88,1180900.0,20.9972,21.0096,20.9231,20.9231,1180900.0
2007-10-24 15:50:00,33.88,34.12,33.85,34.09,1838100.0,20.9231,21.0713,20.9046,21.0528,1838100.0
2007-10-25 09:30:00,34.15,34.17,33.77,33.84,634200.0,21.0899,21.1022,20.8552,20.8984,634200.0
2007-10-25 09:40:00,33.85,34.07,33.55,33.99,694000.0,20.9046,21.0405,20.7193,20.9911,694000.0
2007-10-25 09:50:00,33.99,34.12,33.55,33.72,8089000.0,20.9911,21.0713,20.7193,20.8243,8089000.0
2007-10-25 10:00:00,33.71,34.02,33.55,33.88,733500.0,20.8181,21.0096,20.7193,20.9231,733500.0
2007-10-25 10:10:00,33.88,33.96,33.55,33.94,1231600.0,20.9231,20.9725,20.7193,20.9602,1231600.0
2007-10-25 10:20:00,33.95,34.04,33.93,34.03,643700.0,20.9664,21.0219,20.954,21.0158,643700.0
2007-10-25 10:30:00,34.03,34.06,33.94,33.96,716200.0,21.0158,21.0343,20.9602,20.9725,716200.0
2007-10-25 10:40:00,33.95,33.99,33.55,33.95,507700.0,20.9664,20.9911,20.7193,20.9664,507700.0
2007-10-25 10:50:00,33.96,34.04,33.93,34.0,703800.0,20.9725,21.0219,20.954,20.9972,703800.0
2007-10-25 11:00:00,34.0,34.02,33.91,33.93,286200.0,20.9972,21.0096,20.9417,20.954,286200.0
2007-10-25 11:10:00,33.94,33.94,33.88,33.91,312900.0,20.9602,20.9602,20.9231,20.9417,312900.0
2007-10-25 11:20:00,33.92,33.98,33.89,33.98,289100.0,20.9478,20.9849,20.9293,20.9849,289100.0
2007-10-25 11:30:00,33.97,34.03,33.97,34.01,572200.0,20.9787,21.0158,20.9787,21.0034,572200.0
2007-10-25 11:40:00,34.0,34.01,33.95,34.0,312200.0,20.9972,21.0034,20.9664,20.9972,312200.0
2007-10-25 11:50:00,34.01,34.01,33.73,33.75,984400.0,21.0034,21.0034,20.8305,20.8428,984400.0
2007-10-25 12:00:00,33.76,33.87,33.73,33.86,525100.0,20.849,20.917,20.8305,20.9108,525100.0
2007-10-25 12:10:00,33.85,33.86,33.65,33.69,407600.0,20.9046,20.9108,20.7811,20.8058,407600.0
2007-10-25 12:20:00,33.69,33.83,33.61,33.78,753400.0,20.8058,20.8922,20.7564,20.8614,753400.0
2007-10-25 12:30:00,33.79,33.8,33.65,33.67,396700.0,20.8675,20.8737,20.7811,20.7934,396700.0
2007-10-25 12:40:00,33.66,33.69,33.6,33.62,336700.0,20.7873,20.8058,20.7502,20.7626,336700.0
2007-10-25 12:50:00,33.61,33.65,33.59,33.62,264000.0,20.7564,20.7811,20.744,20.7626,264000.0
2007-10-25 13:00:00,33.61,33.68,33.52,33.52,367200.0,20.7564,20.7996,20.7008,20.7008,367200.0
2007-10-25 13:10:00,33.52,33.63,33.49,33.5,498500.0,20.7008,20.7687,20.6823,20.6885,498500.0
2007-10-25 13:20:00,33.51,33.56,33.36,33.5,691600.0,20.6946,20.7255,20.602,20.6885,691600.0
2007-10-25 13:30:00,33.5,33.57,33.49,33.5,791000.0,20.6885,20.7317,20.6823,20.6885,791000.0
2007-10-25 13:40:00,33.51,33.59,33.44,33.58,578200.0,20.6946,20.744,20.6514,20.7379,578200.0
2007-10-25 13:50:00,33.57,33.59,33.45,33.5,435300.0,20.7317,20.744,20.6576,20.6885,435300.0
2007-10-25 14:00:00,33.5,33.53,33.41,33.47,635400.0,20.6885,20.707,20.6329,20.6699,635400.0
2007-10-25 14:10:00,33.47,33.6,33.47,33.51,415300.0,20.6699,20.7502,20.6699,20.6946,415300.0
2007-10-25 14:20:00,33.52,33.7,33.48,33.66,480700.0,20.7008,20.812,20.6761,20.7873,480700.0
2007-10-25 14:30:00,33.66,33.7,33.5,33.66,589900.0,20.7873,20.812,20.6885,20.7873,589900.0
2007-10-25 14:40:00,33.65,33.76,33.56,33.6,327000.0,20.7811,20.849,20.7255,20.7502,327000.0
2007-10-25 14:50:00,33.6,33.76,33.59,33.75,648600.0,20.7502,20.849,20.744,20.8428,648600.0
2007-10-25 15:00:00,33.75,33.84,33.69,33.76,659900.0,20.8428,20.8984,20.8058,20.849,659900.0
2007-10-25 15:10:00,33.77,33.86,33.73,33.85,389500.0,20.8552,20.9108,20.8305,20.9046,389500.0
2007-10-25 15:20:00,33.85,33.87,33.74,33.84,439200.0,20.9046,20.917,20.8367,20.8984,439200.0
2007-10-25 15:30:00,33.85,33.88,33.73,33.78,515300.0,20.9046,20.9231,20.8305,20.8614,515300.0
2007-10-25 15:40:00,33.77,33.9,33.77,33.78,886800.0,20.8552,20.9355,20.8552,20.8614,886800.0
2007-10-25 15:50:00,33.78,33.89,33.78,33.81,1118400.0,20.8614,20.9293,20.8614,20.8799,1118400.0
2007-10-26 09:30:00,34.49,34.5,34.06,34.2,1016000.0,21.2998,21.306,21.0343,21.1207,1016000.0
2007-10-26 09:40:00,34.19,34.21,33.77,33.8,525300.0,21.1146,21.1269,20.8552,20.8737,525300.0
2007-10-26 09:50:00,33.8,34.08,33.79,34.08,612400.0,20.8737,21.0466,20.8675,21.0466,612400.0
2007-10-26 10:00:00,34.08,34.13,34.0,34.12,479700.0,21.0466,21.0775,20.9972,21.0713,479700.0
2007-10-26 10:10:00,34.12,34.31,34.08,34.26,563700.0,21.0713,21.1887,21.0466,21.1578,563700.0
2007-10-26 10:20:00,34.27,34.27,34.08,34.13,568200.0,21.164,21.164,21.0466,21.0775,568200.0
2007-10-26 10:30:00,34.14,34.14,33.98,34.04,341600.0,21.0837,21.0837,20.9849,21.0219,341600.0
2007-10-26 10:40:00,34.04,34.05,33.96,33.99,423500.0,21.0219,21.0281,20.9725,20.9911,423500.0
2007-10-26 10:50:00,34.0,34.01,33.85,33.96,251400.0,20.9972,21.0034,20.9046,20.9725,251400.0
2007-10-26 11:00:00,33.95,34.01,33.88,33.92,437500.0,20.9664,21.0034,20.9231,20.9478,437500.0
2007-10-26 11:10:00,33.92,33.99,33.8,33.84,215200.0,20.9478,20.9911,20.8737,20.8984,215200.0
2007-10-26 11:20:00,33.83,33.92,33.73,33.91,421400.0,20.8922,20.9478,20.8305,20.9417,421400.0
2007-10-26 11:30:00,33.9,33.99,33.89,33.9,317500.0,20.9355,20.9911,20.9293,20.9355,317500.0
2007-10-26 11:40:00,33.91,33.92,33.82,33.86,273800.0,20.9417,20.9478,20.8861,20.9108,273800.0
2007-10-26 11:50:00,33.86,33.88,33.75,33.77,173200.0,20.9108,20.9231,20.8428,20.8552,173200.0
2007-10-26 12:00:00,33.77,33.79,33.7,33.71,193300.0,20.8552,20.8675,20.812,20.8181,193300.0
2007-10-26 12:10:00,33.71,33.84,33.7,33.81,304300.0,20.8181,20.8984,20.812,20.8799,304300.0
2007-10-26 12:20:00,33.81,33.86,33.78,33.85,245500.0,20.8799,20.9108,20.8614,20.9046,245500.0
2007-10-26 12:30:00,33.84,34.13,33.83,34.11,418100.0,20.8984,21.0775,20.8922,21.0652,418100.0
2007-10-26 12:40:00,34.1,34.17,33.99,34.02,323200.0,21.059,21.1022,20.9911,21.0096,323200.0
2007-10-26 12:50:00,34.02,34.13,34.02,34.1,228700.0,21.0096,21.0775,21.0096,21.059,228700.0
2007-10-26 13:00:00,34.1,34.11,34.05,34.1,318900.0,21.059,21.0652,21.0281,21.059,318900.0
2007-10-26 13:10:00,34.1,34.26,34.08,34.26,288700.0,21.059,21.1578,21.0466,21.1578,288700.0
2007-10-26 13:20:00,34.26,34.3,34.18,34.22,439100.0,21.1578,21.1825,21.1084,21.1331,439100.0
2007-10-26 13:30:00,34.22,34.22,34.08,34.12,286600.0,21.1331,21.1331,21.0466,21.0713,286600.0
2007-10-26 13:40:00,34.12,34.17,34.07,34.16,178300.0,21.0713,21.1022,21.0405,21.096,178300.0
2007-10-26 13:50:00,34.16,34.19,34.11,34.15,288500.0,21.096,21.1146,21.0652,21.0899,288500.0
2007-10-26 14:00:00,34.16,34.34,34.15,34.34,411000.0,21.096,21.2072,21.0899,21.2072,411000.0
2007-10-26 14:10:00,34.34,34.48,34.33,34.47,697700.0,21.2072,21.2937,21.201,21.2875,697700.0
2007-10-26 14:20:00,34.48,34.53,34.37,34.47,717000.0,21.2937,21.3245,21.2257,21.2875,717000.0
2007-10-26 14:30:00,34.47,34.59,34.46,34.58,599600.0,21.2875,21.3616,21.2813,21.3554,599600.0
2007-10-26 14:40:00,34.58,34.62,34.49,34.53,406700.0,21.3554,21.3801,21.2998,21.3245,406700.0
2007-10-26 14:50:00,34.53,34.53,34.46,34.5,246700.0,21.3245,21.3245,21.2813,21.306,246700.0
2007-10-26 15:00:00,34.5,34.58,34.39,34.39,418000.0,21.306,21.3554,21.2381,21.2381,418000.0
2007-10-26 15:10:00,34.39,34.46,34.33,34.44,444700.0,21.2381,21.2813,21.201,21.269,444700.0
2007-10-26 15:20:00,34.44,34.44,34.31,34.38,381800.0,21.269,21.269,21.1887,21.2319,381800.0
2007-10-26 15:30:00,34.39,34.58,34.39,34.57,841500.0,21.2381,21.3554,21.2381,21.3492,841500.0
2007-10-26 15:40:00,34.57,34.64,34.52,34.59,930000.0,21.3492,21.3925,21.3184,21.3616,930000.0
2007-10-26 15:50:00,34.59,34.6,34.49,34.55,1077500.0,21.3616,21.3678,21.2998,21.3369,1077500.0
2007-10-29 09:30:00,34.7,34.78,34.65,34.68,450500.0,21.4295,21.4789,21.3987,21.4172,450500.0
2007-10-29 09:40:00,34.68,34.73,34.65,34.69,287000.0,21.4172,21.4481,21.3987,21.4234,287000.0
2007-10-29 09:50:00,34.69,34.75,34.66,34.67,444500.0,21.4234,21.4604,21.4048,21.411,444500.0
2007-10-29 10:00:00,34.68,34.69,34.45,34.47,464200.0,21.4172,21.4234,21.2751,21.2875,464200.0
2007-10-29 10:10:00,34.47,34.48,34.36,34.41,447800.0,21.2875,21.2937,21.2196,21.2504,447800.0
2007-10-29 10:20:00,34.4,34.5,34.32,34.47,413500.0,21.2443,21.306,21.1949,21.2875,413500.0
2007-10-29 10:30:00,34.47,34.48,34.37,34.39,316800.0,21.2875,21.2937,21.2257,21.2381,316800.0
2007-10-29 10:40:00,34.4,34.53,34.36,34.45,234800.0,21.2443,21.3245,21.2196,21.2751,234800.0
2007-10-29 10:50:00,34.45,34.45,34.33,34.35,129000.0,21.2751,21.2751,21.201,21.2134,129000.0
2007-10-29 11:00:00,34.35,34.4,34.27,34.37,241500.0,21.2134,21.2443,21.164,21.2257,241500.0
2007-10-29 11:10:00,34.38,34.46,34.36,34.37,274300.0,21.2319,21.2813,21.2196,21.2257,274300.0
2007-10-29 11:20:00,34.37,34.47,34.35,34.46,181600.0,21.2257,21.2875,21.2134,21.2813,181600.0
2007-10-29 11:30:00,34.46,34.56,34.45,34.51,231100.0,21.2813,21.3431,21.2751,21.3122,231100.0
2007-10-29 11:40:00,34.5,34.51,34.38,34.38,144400.0,21.306,21.3122,21.2319,21.2319,144400.0
2007-10-29 11:50:00,34.38,34.39,34.29,34.32,194600.0,21.2319,21.2381,21.1763,21.1949,194600.0
2007-10-29 12:00:00,34.31,34.41,34.3,34.4,197200.0,21.1887,21.2504,21.1825,21.2443,197200.0
2007-10-29 12:10:00,34.4,34.46,34.35,34.43,154900.0,21.2443,21.2813,21.2134,21.2628,154900.0
2007-10-29 12:20:00,34.43,34.52,34.42,34.46,173100.0,21.2628,21.3184,21.2566,21.2813,173100.0
2007-10-29 12:30:00,34.45,34.45,34.33,34.35,187000.0,21.2751,21.2751,21.201,21.2134,187000.0
2007-10-29 12:40:00,34.36,34.37,34.35,34.36,98700.0,21.2196,21.2257,21.2134,21.2196,98700.0
2007-10-29 12:50:00,34.36,34.37,34.31,34.31,148700.0,21.2196,21.2257,21.1887,21.1887,148700.0
2007-10-29 13:00:00,34.31,34.34,34.29,34.34,104400.0,21.1887,21.2072,21.1763,21.2072,104400.0
2007-10-29 13:10:00,34.33,34.36,34.31,34.35,99700.0,21.201,21.2196,21.1887,21.2134,99700.0
2007-10-29 13:20:00,34.35,34.37,34.31,34.34,537100.0,21.2134,21.2257,21.1887,21.2072,537100.0
2007-10-29 13:30:00,34.35,34.41,34.34,34.41,118900.0,21.2134,21.2504,21.2072,21.2504,118900.0
2007-10-29 13:40:00,34.41,34.41,34.34,34.36,125900.0,21.2504,21.2504,21.2072,21.2196,125900.0
2007-10-29 13:50:00,34.37,34.38,34.33,34.38,152100.0,21.2257,21.2319,21.201,21.2319,152100.0
2007-10-29 14:00:00,34.37,34.42,34.36,34.36,252800.0,21.2257,21.2566,21.2196,21.2196,252800.0
2007-10-29 14:10:00,34.37,34.37,34.25,34.27,214000.0,21.2257,21.2257,21.1516,21.164,214000.0
2007-10-29 14:20:00,34.28,34.34,34.26,34.28,711800.0,21.1702,21.2072,21.1578,21.1702,711800.0
2007-10-29 14:30:00,34.28,34.29,34.17,34.23,403900.0,21.1702,21.1763,21.1022,21.1393,403900.0
2007-10-29 14:40:00,34.23,34.26,34.21,34.23,493000.0,21.1393,21.1578,21.1269,21.1393,493000.0
2007-10-29 14:50:00,34.24,34.28,34.21,34.26,740900.0,21.1455,21.1702,21.1269,21.1578,740900.0
2007-10-29 15:00:00,34.26,34.27,34.22,34.26,215500.0,21.1578,21.164,21.1331,21.1578,215500.0
2007-10-29 15:10:00,34.27,34.29,34.24,34.27,261900.0,21.164,21.1763,21.1455,21.164,261900.0
2007-10-29 15:20:00,34.26,34.3,34.25,34.28,289100.0,21.1578,21.1825,21.1516,21.1702,289100.0
2007-10-29 15:30:00,34.28,34.3,34.21,34.25,565000.0,21.1702,21.1825,21.1269,21.1516,565000.0
2007-10-29 15:40:00,34.26,34.29,34.12,34.13,807800.0,21.1578,21.1763,21.0713,21.0775,807800.0
2007-10-29 15:50:00,34.12,34.19,34.09,34.15,1394800.0,21.0713,21.1146,21.0528,21.0899,1394800.0
2007-10-30 09:30:00,34.01,34.25,33.93,34.19,330700.0,21.0034,21.1516,20.954,21.1146,330700.0
2007-10-30 09:40:00,34.18,34.21,33.99,34.08,276100.0,21.1084,21.1269,20.9911,21.0466,276100.0
2007-10-30 09:50:00,34.08,34.23,34.07,34.09,198900.0,21.0466,21.1393,21.0405,21.0528,198900.0
2007-10-30 10:00:00,34.09,34.16,34.0,34.06,390400.0,21.0528,21.096,20.9972,21.0343,390400.0
2007-10-30 10:10:00,34.06,34.08,33.9,33.9,540900.0,21.0343,21.0466,20.9355,20.9355,540900.0
2007-10-30 10:20:00,33.9,33.97,33.85,33.96,288100.0,20.9355,20.9787,20.9046,20.9725,288100.0
2007-10-30 10:30:00,33.96,34.02,33.92,34.0,521700.0,20.9725,21.0096,20.9478,20.9972,521700.0
2007-10-30 10:40:00,33.99,34.05,33.96,34.02,313100.0,20.9911,21.0281,20.9725,21.0096,313100.0
2007-10-30 10:50:00,34.01,34.06,33.99,34.02,132700.0,21.0034,21.0343,20.9911,21.0096,132700.0
2007-10-30 11:00:00,34.02,34.04,33.97,34.0,157300.0,21.0096,21.0219,20.9787,20.9972,157300.0
2007-10-30 11:10:00,34.0,34.01,33.95,33.97,159900.0,20.9972,21.0034,20.9664,20.9787,159900.0
2007-10-30 11:20:00,33.97,34.03,33.96,34.02,329300.0,20.9787,21.0158,20.9725,21.0096,329300.0
2007-10-30 11:30:00,34.01,34.07,33.97,34.0,314200.0,21.0034,21.0405,20.9787,20.9972,314200.0
2007-10-30 11:40:00,33.99,34.04,33.99,34.03,193500.0,20.9911,21.0219,20.9911,21.0158,193500.0
2007-10-30 11:50:00,34.03,34.04,33.94,34.01,303000.0,21.0158,21.0219,20.9602,21.0034,303000.0
2007-10-30 12:00:00,34.01,34.06,34.0,34.01,206100.0,21.0034,21.0343,20.9972,21.0034,206100.0
2007-10-30 12:10:00,34.01,34.04,34.0,34.02,100100.0,21.0034,21.0219,20.9972,21.0096,100100.0
2007-10-30 12:20:00,34.01,34.02,33.96,34.0,261300.0,21.0034,21.0096,20.9725,20.9972,261300.0
2007-10-30 12:30:00,34.0,34.03,33.99,34.02,266100.0,20.9972,21.0158,20.9911,21.0096,266100.0
2007-10-30 12:40:00,34.02,34.03,33.98,34.01,258900.0,21.0096,21.0158,20.9849,21.0034,258900.0
2007-10-30 12:50:00,34.02,34.08,34.01,34.05,300800.0,21.0096,21.0466,21.0034,21.0281,300800.0
2007-10-30 13:00:00,34.06,34.07,34.0,34.07,430900.0,21.0343,21.0405,20.9972,21.0405,430900.0
2007-10-30 13:10:00,34.06,34.1,34.0,34.06,351200.0,21.0343,21.059,20.9972,21.0343,351200.0
2007-10-30 13:20:00,34.07,34.09,34.03,34.07,146000.0,21.0405,21.0528,21.0158,21.0405,146000.0
2007-10-30 13:30:00,34.07,34.08,33.98,34.01,311500.0,21.0405,21.0466,20.9849,21.0034,311500.0
2007-10-30 13:40:00,34.02,34.05,34.0,34.03,233000.0,21.0096,21.0281,20.9972,21.0158,233000.0
2007-10-30 13:50:00,34.03,34.06,34.02,34.03,296300.0,21.0158,21.0343,21.0096,21.0158,296300.0
2007-10-30 14:00:00,34.03,34.05,34.01,34.04,251500.0,21.0158,21.0281,21.0034,21.0219,251500.0
2007-10-30 14:10:00,34.04,34.15,34.02,34.09,389200.0,21.0219,21.0899,21.0096,21.0528,389200.0
2007-10-30 14:20:00,34.09,34.11,34.02,34.05,313800.0,21.0528,21.0652,21.0096,21.0281,313800.0
2007-10-30 14:30:00,34.05,34.1,34.02,34.08,294400.0,21.0281,21.059,21.0096,21.0466,294400.0
2007-10-30 14:40:00,34.08,34.11,34.05,34.08,177300.0,21.0466,21.0652,21.0281,21.0466,177300.0
2007-10-30 14:50:00,34.08,34.1,34.06,34.06,174500.0,21.0466,21.059,21.0343,21.0343,174500.0
2007-10-30 15:00:00,34.07,34.07,34.04,34.07,172000.0,21.0405,21.0405,21.0219,21.0405,172000.0
2007-10-30 15:10:00,34.07,34.09,34.05,34.06,231900.0,21.0405,21.0528,21.0281,21.0343,231900.0
2007-10-30 15:20:00,34.06,34.08,33.99,33.99,387900.0,21.0343,21.0466,20.9911,20.9911,387900.0
2007-10-30 15:30:00,33.99,34.04,33.99,34.02,292900.0,20.9911,21.0219,20.9911,21.0096,292900.0
2007-10-30 15:40:00,34.02,34.03,33.95,34.03,728900.0,21.0096,21.0158,20.9664,21.0158,728900.0
2007-10-30 15:50:00,34.03,34.06,33.95,33.99,776600.0,21.0158,21.0343,20.9664,20.9911,776600.0
2007-10-31 09:30:00,34.48,34.52,34.25,34.33,398600.0,21.2937,21.3184,21.1516,21.201,398600.0
2007-10-31 09:40:00,34.33,34.36,34.27,34.29,403200.0,21.201,21.2196,21.164,21.1763,403200.0
2007-10-31 09:50:00,34.3,34.33,34.16,34.23,414300.0,21.1825,21.201,21.096,21.1393,414300.0
2007-10-31 10:00:00,34.23,34.26,34.16,34.16,432700.0,21.1393,21.1578,21.096,21.096,432700.0
2007-10-31 10:10:00,34.16,34.17,34.07,34.12,426900.0,21.096,21.1022,21.0405,21.0713,426900.0
2007-10-31 10:20:00,34.12,34.13,34.03,34.09,367600.0,21.0713,21.0775,21.0158,21.0528,367600.0
2007-10-31 10:30:00,34.08,34.13,34.0,34.12,422700.0,21.0466,21.0775,20.9972,21.0713,422700.0
2007-10-31 10:40:00,34.12,34.15,34.1,34.12,242200.0,21.0713,21.0899,21.059,21.0713,242200.0
2007-10-31 10:50:00,34.11,34.12,33.85,33.9,1295500.0,21.0652,21.0713,20.9046,20.9355,1295500.0
2007-10-31 11:00:00,33.9,33.91,33.79,33.8,552000.0,20.9355,20.9417,20.8675,20.8737,552000.0
2007-10-31 11:10:00,33.8,33.82,33.75,33.8,439300.0,20.8737,20.8861,20.8428,20.8737,439300.0
2007-10-31 11:20:00,33.8,33.87,33.79,33.86,328800.0,20.8737,20.917,20.8675,20.9108,328800.0
2007-10-31 11:30:00,33.87,34.0,33.87,33.99,283000.0,20.917,20.9972,20.917,20.9911,283000.0
2007-10-31 11:40:00,33.99,34.02,33.96,34.0,397200.0,20.9911,21.0096,20.9725,20.9972,397200.0
2007-10-31 11:50:00,34.01,34.04,33.99,34.0,250600.0,21.0034,21.0219,20.9911,20.9972,250600.0
2007-10-31 12:00:00,34.0,34.05,33.99,34.0,286300.0,20.9972,21.0281,20.9911,20.9972,286300.0
2007-10-31 12:10:00,34.0,34.03,33.98,33.99,210500.0,20.9972,21.0158,20.9849,20.9911,210500.0
2007-10-31 12:20:00,33.99,34.04,33.97,33.98,236700.0,20.9911,21.0219,20.9787,20.9849,236700.0
2007-10-31 12:30:00,33.98,34.05,33.98,34.05,224300.0,20.9849,21.0281,20.9849,21.0281,224300.0
2007-10-31 12:40:00,34.05,34.05,34.0,34.03,143900.0,21.0281,21.0281,20.9972,21.0158,143900.0
2007-10-31 12:50:00,34.03,34.08,34.02,34.08,116700.0,21.0158,21.0466,21.0096,21.0466,116700.0
2007-10-31 13:00:00,34.07,34.08,34.0,34.04,204800.0,21.0405,21.0466,20.9972,21.0219,204800.0
2007-10-31 13:10:00,34.03,34.04,34.0,34.01,336500.0,21.0158,21.0219,20.9972,21.0034,336500.0
2007-10-31 13:20:00,34.0,34.05,33.99,34.02,350700.0,20.9972,21.0281,20.9911,21.0096,350700.0
2007-10-31 13:30:00,34.02,34.07,34.01,34.04,150500.0,21.0096,21.0405,21.0034,21.0219,150500.0
2007-10-31 13:40:00,34.03,34.09,34.02,34.05,210400.0,21.0158,21.0528,21.0096,21.0281,210400.0
2007-10-31 13:50:00,34.05,34.07,34.01,34.06,291400.0,21.0281,21.0405,21.0034,21.0343,291400.0
2007-10-31 14:00:00,34.06,34.11,33.99,34.04,562500.0,21.0343,21.0652,20.9911,21.0219,562500.0
2007-10-31 14:10:00,34.04,34.08,33.5,33.6,1339600.0,21.0219,21.0466,20.6885,20.7502,1339600.0
2007-10-31 14:20:00,33.6,33.75,33.4,33.46,1780000.0,20.7502,20.8428,20.6267,20.6637,1780000.0
2007-10-31 14:30:00,33.46,33.71,33.42,33.43,698000.0,20.6637,20.8181,20.639,20.6452,698000.0
2007-10-31 14:40:00,33.43,33.77,33.43,33.7,768700.0,20.6452,20.8552,20.6452,20.812,768700.0
2007-10-31 14:50:00,33.7,34.21,33.5,34.11,778400.0,20.812,21.1269,20.6885,21.0652,778400.0
2007-10-31 15:00:00,34.11,34.12,33.62,33.9,624800.0,21.0652,21.0713,20.7626,20.9355,624800.0
2007-10-31 15:10:00,33.9,33.98,33.76,33.78,460400.0,20.9355,20.9849,20.849,20.8614,460400.0
2007-10-31 15:20:00,33.78,34.14,33.7,33.82,504800.0,20.8614,21.0837,20.812,20.8861,504800.0
2007-10-31 15:30:00,33.81,33.85,33.75,33.79,629400.0,20.8799,20.9046,20.8428,20.8675,629400.0
2007-10-31 15:40:00,33.8,33.96,33.79,33.9,640200.0,20.8737,20.9725,20.8675,20.9355,640200.0
2007-10-31 15:50:00,33.91,34.12,33.89,34.03,1152400.0,20.9417,21.0713,20.9293,21.0158,1152400.0
2007-11-01 09:30:00,33.18,33.4,32.1,32.58,2141100.0,20.4908,20.6267,19.8239,20.1203,2141100.0
2007-11-01 09:40:00,32.57,32.98,32.57,32.87,888300.0,20.1141,20.3673,20.1141,20.2994,888300.0
2007-11-01 09:50:00,32.86,33.13,32.79,33.12,790900.0,20.2932,20.46,20.25,20.4538,790900.0
2007-11-01 10:00:00,33.11,33.11,32.69,32.77,2206400.0,20.4476,20.4476,20.1882,20.2376,2206400.0
2007-11-01 10:10:00,32.77,32.85,32.58,32.85,771900.0,20.2376,20.287,20.1203,20.287,771900.0
2007-11-01 10:20:00,32.83,33.01,32.78,32.83,581700.0,20.2747,20.3858,20.2438,20.2747,581700.0
2007-11-01 10:30:00,32.83,32.87,32.71,32.75,1237800.0,20.2747,20.2994,20.2006,20.2253,1237800.0
2007-11-01 10:40:00,32.75,32.84,32.72,32.79,656200.0,20.2253,20.2809,20.2068,20.25,656200.0
2007-11-01 10:50:00,32.8,32.92,32.78,32.9,426500.0,20.2562,20.3303,20.2438,20.3179,426500.0
2007-11-01 11:00:00,32.89,32.92,32.76,32.83,543200.0,20.3117,20.3303,20.2315,20.2747,543200.0
2007-11-01 11:10:00,32.83,32.86,32.74,32.83,314000.0,20.2747,20.2932,20.2191,20.2747,314000.0
2007-11-01 11:20:00,32.83,32.83,32.65,32.75,746400.0,20.2747,20.2747,20.1635,20.2253,746400.0
2007-11-01 11:30:00,32.74,32.74,32.53,32.54,1140900.0,20.2191,20.2191,20.0894,20.0956,1140900.0
2007-11-01 11:40:00,32.54,32.55,32.5,32.54,504000.0,20.0956,20.1018,20.0709,20.0956,504000.0
2007-11-01 11:50:00,32.54,32.61,32.52,32.57,1045800.0,20.0956,20.1388,20.0832,20.1141,1045800.0
2007-11-01 12:00:00,32.56,32.78,32.54,32.7,522600.0,20.1079,20.2438,20.0956,20.1944,522600.0
2007-11-01 12:10:00,32.71,32.8,32.69,32.79,278700.0,20.2006,20.2562,20.1882,20.25,278700.0
2007-11-01 12:20:00,32.79,32.84,32.66,32.67,399800.0,20.25,20.2809,20.1697,20.1759,399800.0
2007-11-01 12:30:00,32.67,32.7,32.64,32.64,458500.0,20.1759,20.1944,20.1573,20.1573,458500.0
2007-11-01 12:40:00,32.65,32.68,32.51,32.6,459100.0,20.1635,20.182,20.0771,20.1326,459100.0
2007-11-01 12:50:00,32.59,32.73,32.59,32.71,243200.0,20.1265,20.2129,20.1265,20.2006,243200.0
2007-11-01 13:00:00,32.7,32.77,32.64,32.75,285000.0,20.1944,20.2376,20.1573,20.2253,285000.0
2007-11-01 13:10:00,32.75,32.76,32.73,32.74,277700.0,20.2253,20.2315,20.2129,20.2191,277700.0
2007-11-01 13:20:00,32.75,32.76,32.67,32.7,448800.0,20.2253,20.2315,20.1759,20.1944,448800.0
2007-11-01 13:30:00,32.7,32.7,32.58,32.61,457000.0,20.1944,20.1944,20.1203,20.1388,457000.0
2007-11-01 13:40:00,32.62,32.63,32.51,32.53,483800.0,20.145,20.1512,20.0771,20.0894,483800.0
2007-11-01 13:50:00,32.53,32.54,32.5,32.51,650100.0,20.0894,20.0956,20.0709,20.0771,650100.0
2007-11-01 14:00:00,32.51,32.57,32.5,32.54,590900.0,20.0771,20.1141,20.0709,20.0956,590900.0
2007-11-01 14:10:00,32.53,32.58,32.51,32.53,430400.0,20.0894,20.1203,20.0771,20.0894,430400.0
2007-11-01 14:20:00,32.53,32.55,32.38,32.4,1376200.0,20.0894,20.1018,19.9968,20.0091,1376200.0
2007-11-01 14:30:00,32.41,32.53,32.4,32.47,1101900.0,20.0153,20.0894,20.0091,20.0524,1101900.0
2007-11-01 14:40:00,32.47,32.51,32.41,32.44,477000.0,20.0524,20.0771,20.0153,20.0338,477000.0
2007-11-01 14:50:00,32.45,32.51,32.4,32.4,443100.0,20.04,20.0771,20.0091,20.0091,443100.0
2007-11-01 15:00:00,32.4,32.54,32.37,32.54,707400.0,20.0091,20.0956,19.9906,20.0956,707400.0
2007-11-01 15:10:00,32.53,32.54,32.4,32.43,670300.0,20.0894,20.0956,20.0091,20.0277,670300.0
2007-11-01 15:20:00,32.43,32.47,32.32,32.33,914800.0,20.0277,20.0524,19.9597,19.9659,914800.0
2007-11-01 15:30:00,32.33,32.34,32.27,32.27,923000.0,19.9659,19.9721,19.9288,19.9288,923000.0
2007-11-01 15:40:00,32.28,32.4,32.22,32.32,1254300.0,19.935,20.0091,19.898,19.9597,1254300.0
2007-11-01 15:50:00,32.32,32.32,32.04,32.13,2225400.0,19.9597,19.9597,19.7868,19.8424,2225400.0
2007-11-02 09:30:00,32.35,32.35,32.03,32.24,1182600.0,19.9783,19.9783,19.7806,19.9103,1182600.0
2007-11-02 09:40:00,32.24,32.6,32.14,32.31,1489900.0,19.9103,20.1326,19.8486,19.9535,1489900.0
2007-11-02 09:50:00,32.3,32.48,32.04,32.25,1757000.0,19.9474,20.0585,19.7868,19.9165,1757000.0
2007-11-02 10:00:00,32.26,32.29,31.87,32.13,1581100.0,19.9227,19.9412,19.6818,19.8424,1581100.0
2007-11-02 10:10:00,32.13,32.26,32.07,32.18,1182800.0,19.8424,19.9227,19.8053,19.8733,1182800.0
2007-11-02 10:20:00,32.18,32.28,32.1,32.14,954200.0,19.8733,19.935,19.8239,19.8486,954200.0
2007-11-02 10:30:00,32.14,32.28,32.13,32.23,1032600.0,19.8486,19.935,19.8424,19.9041,1032600.0
2007-11-02 10:40:00,32.23,32.27,32.13,32.19,1226600.0,19.9041,19.9288,19.8424,19.8794,1226600.0
2007-11-02 10:50:00,32.19,32.24,32.09,32.14,743900.0,19.8794,19.9103,19.8177,19.8486,743900.0
2007-11-02 11:00:00,32.14,32.22,32.09,32.12,906400.0,19.8486,19.898,19.8177,19.8362,906400.0
2007-11-02 11:10:00,32.11,32.2,32.1,32.17,607100.0,19.83,19.8856,19.8239,19.8671,607100.0
2007-11-02 11:20:00,32.17,32.17,31.95,32.02,813800.0,19.8671,19.8671,19.7312,19.7745,813800.0
2007-11-02 11:30:00,32.01,32.12,31.95,32.07,493000.0,19.7683,19.8362,19.7312,19.8053,493000.0
2007-11-02 11:40:00,32.07,32.12,31.97,32.03,875800.0,19.8053,19.8362,19.7436,19.7806,875800.0
2007-11-02 11:50:00,32.02,32.19,31.99,32.16,558000.0,19.7745,19.8794,19.7559,19.8609,558000.0
2007-11-02 12:00:00,32.16,32.21,32.07,32.09,395600.0,19.8609,19.8918,19.8053,19.8177,395600.0
2007-11-02 12:10:00,32.09,32.21,32.08,32.13,486900.0,19.8177,19.8918,19.8115,19.8424,486900.0
2007-11-02 12:20:00,32.12,32.25,32.1,32.17,392500.0,19.8362,19.9165,19.8239,19.8671,392500.0
2007-11-02 12:30:00,32.17,32.34,32.16,32.32,362100.0,19.8671,19.9721,19.8609,19.9597,362100.0
2007-11-02 12:40:00,32.31,32.53,32.12,32.47,789600.0,19.9535,20.0894,19.8362,20.0524,789600.0
2007-11-02 12:50:00,32.47,32.72,32.39,32.69,617900.0,20.0524,20.2068,20.003,20.1882,617900.0
2007-11-02 13:00:00,32.69,32.72,32.39,32.42,554500.0,20.1882,20.2068,20.003,20.0215,554500.0
2007-11-02 13:10:00,32.42,32.47,32.32,32.43,728800.0,20.0215,20.0524,19.9597,20.0277,728800.0
2007-11-02 13:20:00,32.44,32.44,32.21,32.29,547900.0,20.0338,20.0338,19.8918,19.9412,547900.0
2007-11-02 13:30:00,32.29,32.37,32.28,32.36,399300.0,19.9412,19.9906,19.935,19.9844,399300.0
2007-11-02 13:40:00,32.35,32.49,32.35,32.42,370900.0,19.9783,20.0647,19.9783,20.0215,370900.0
2007-11-02 13:50:00,32.42,32.44,32.3,32.33,484800.0,20.0215,20.0338,19.9474,19.9659,484800.0
2007-11-02 14:00:00,32.33,32.36,32.26,32.3,439300.0,19.9659,19.9844,19.9227,19.9474,439300.0
2007-11-02 14:10:00,32.3,32.31,32.24,32.25,502000.0,19.9474,19.9535,19.9103,19.9165,502000.0
2007-11-02 14:20:00,32.26,32.38,32.22,32.35,444800.0,19.9227,19.9968,19.898,19.9783,444800.0
2007-11-02 14:30:00,32.35,32.37,32.17,32.19,439300.0,19.9783,19.9906,19.8671,19.8794,439300.0
2007-11-02 14:40:00,32.18,32.24,32.18,32.19,409400.0,19.8733,19.9103,19.8733,19.8794,409400.0
2007-11-02 14:50:00,32.2,32.25,32.11,32.22,612600.0,19.8856,19.9165,19.83,19.898,612600.0
2007-11-02 15:00:00,32.21,32.35,32.18,32.21,560200.0,19.8918,19.9783,19.8733,19.8918,560200.0
2007-11-02 15:10:00,32.21,32.27,32.07,32.25,819100.0,19.8918,19.9288,19.8053,19.9165,819100.0
2007-11-02 15:20:00,32.25,32.29,32.18,32.19,757500.0,19.9165,19.9412,19.8733,19.8794,757500.0
2007-11-02 15:30:00,32.19,32.27,32.14,32.23,871500.0,19.8794,19.9288,19.8486,19.9041,871500.0
2007-11-02 15:40:00,32.22,32.44,32.19,32.32,1105700.0,19.898,20.0338,19.8794,19.9597,1105700.0
2007-11-02 15:50:00,32.32,32.47,32.23,32.36,2287000.0,19.9597,20.0524,19.9041,19.9844,2287000.0
2007-11-05 09:30:00,32.0,32.13,31.55,32.1,913500.0,19.7621,19.8424,19.4842,19.8239,913500.0
2007-11-05 09:40:00,32.1,32.21,31.93,32.12,838700.0,19.8239,19.8918,19.7189,19.8362,838700.0
2007-11-05 09:50:00,32.12,32.36,32.05,32.23,842900.0,19.8362,19.9844,19.793,19.9041,842900.0
2007-11-05 10:00:00,32.22,32.43,32.14,32.2,894500.0,19.898,20.0277,19.8486,19.8856,894500.0
2007-11-05 10:10:00,32.2,32.25,32.1,32.13,659600.0,19.8856,19.9165,19.8239,19.8424,659600.0
2007-11-05 10:20:00,32.13,32.27,32.13,32.2,444200.0,19.8424,19.9288,19.8424,19.8856,444200.0
2007-11-05 10:30:00,32.19,32.42,32.19,32.35,582500.0,19.8794,20.0215,19.8794,19.9783,582500.0
2007-11-05 10:40:00,32.35,32.46,32.3,32.42,696600.0,19.9783,20.0462,19.9474,20.0215,696600.0
2007-11-05 10:50:00,32.41,32.43,32.34,32.37,488900.0,20.0153,20.0277,19.9721,19.9906,488900.0
2007-11-05 11:00:00,32.37,32.4,32.33,32.38,462400.0,19.9906,20.0091,19.9659,19.9968,462400.0
2007-11-05 11:10:00,32.37,32.38,32.3,32.31,396200.0,19.9906,19.9968,19.9474,19.9535,396200.0
2007-11-05 11:20:00,32.31,32.4,32.3,32.35,321100.0,19.9535,20.0091,19.9474,19.9783,321100.0
2007-11-05 11:30:00,32.35,32.35,32.29,32.33,459500.0,19.9783,19.9783,19.9412,19.9659,459500.0
2007-11-05 11:40:00,32.33,32.44,32.33,32.42,328100.0,19.9659,20.0338,19.9659,20.0215,328100.0
2007-11-05 11:50:00,32.42,32.42,32.35,32.36,200900.0,20.0215,20.0215,19.9783,19.9844,200900.0
2007-11-05 12:00:00,32.36,32.37,32.32,32.34,400800.0,19.9844,19.9906,19.9597,19.9721,400800.0
2007-11-05 12:10:00,32.34,32.34,32.25,32.3,398200.0,19.9721,19.9721,19.9165,19.9474,398200.0
2007-11-05 12:20:00,32.3,32.31,32.2,32.22,188800.0,19.9474,19.9535,19.8856,19.898,188800.0
2007-11-05 12:30:00,32.23,32.28,32.18,32.23,283400.0,19.9041,19.935,19.8733,19.9041,283400.0
2007-11-05 12:40:00,32.23,32.26,32.2,32.22,264000.0,19.9041,19.9227,19.8856,19.898,264000.0
2007-11-05 12:50:00,32.23,32.23,32.15,32.16,282100.0,19.9041,19.9041,19.8547,19.8609,282100.0
2007-11-05 13:00:00,32.16,32.19,32.12,32.12,302100.0,19.8609,19.8794,19.8362,19.8362,302100.0
2007-11-05 13:10:00,32.12,32.16,32.11,32.12,478500.0,19.8362,19.8609,19.83,19.8362,478500.0
2007-11-05 13:20:00,32.12,32.12,32.05,32.05,460300.0,19.8362,19.8362,19.793,19.793,460300.0
2007-11-05 13:30:00,32.05,32.09,32.05,32.06,518600.0,19.793,19.8177,19.793,19.7992,518600.0
2007-11-05 13:40:00,32.06,32.07,31.9,31.95,736000.0,19.7992,19.8053,19.7003,19.7312,736000.0
2007-11-05 13:50:00,31.92,31.97,31.81,31.84,827700.0,19.7127,19.7436,19.6448,19.6633,827700.0
2007-11-05 14:00:00,31.84,32.0,31.81,31.84,593600.0,19.6633,19.7621,19.6448,19.6633,593600.0
2007-11-05 14:10:00,31.84,31.96,31.84,31.89,511900.0,19.6633,19.7374,19.6633,19.6942,511900.0
2007-11-05 14:20:00,31.88,31.89,31.74,31.79,599700.0,19.688,19.6942,19.6015,19.6324,599700.0
2007-11-05 14:30:00,31.79,31.79,31.56,31.61,1620500.0,19.6324,19.6324,19.4904,19.5213,1620500.0
2007-11-05 14:40:00,31.61,31.64,31.54,31.59,963100.0,19.5213,19.5398,19.478,19.5089,963100.0
2007-11-05 14:50:00,31.59,31.82,31.59,31.72,738900.0,19.5089,19.6509,19.5089,19.5892,738900.0
2007-11-05 15:00:00,31.71,32.09,31.67,31.9,883000.0,19.583,19.8177,19.5583,19.7003,883000.0
2007-11-05 15:10:00,31.9,31.92,31.8,31.87,657100.0,19.7003,19.7127,19.6386,19.6818,657100.0
2007-11-05 15:20:00,31.88,32.11,31.87,32.03,1220300.0,19.688,19.83,19.6818,19.7806,1220300.0
2007-11-05 15:30:00,32.03,32.14,31.89,31.96,719800.0,19.7806,19.8486,19.6942,19.7374,719800.0
2007-11-05 15:40:00,31.96,32.01,31.79,31.94,1158300.0,19.7374,19.7683,19.6324,19.725,1158300.0
2007-11-05 15:50:00,31.94,31.96,31.83,31.86,2290800.0,19.725,19.7374,19.6571,19.6756,2290800.0
2007-11-06 09:30:00,32.0,32.39,32.0,32.38,1012100.0,19.7621,20.003,19.7621,19.9968,1012100.0
2007-11-06 09:40:00,32.38,32.47,32.3,32.41,1108400.0,19.9968,20.0524,19.9474,20.0153,1108400.0
2007-11-06 09:50:00,32.42,32.42,32.2,32.22,748600.0,20.0215,20.0215,19.8856,19.898,748600.0
2007-11-06 10:00:00,32.22,32.5,32.2,32.37,1009700.0,19.898,20.0709,19.8856,19.9906,1009700.0
2007-11-06 10:10:00,32.37,32.39,32.24,32.37,493900.0,19.9906,20.003,19.9103,19.9906,493900.0
2007-11-06 10:20:00,32.36,32.38,32.3,32.36,583400.0,19.9844,19.9968,19.9474,19.9844,583400.0
2007-11-06 10:30:00,32.37,32.37,32.2,32.25,346600.0,19.9906,19.9906,19.8856,19.9165,346600.0
2007-11-06 10:40:00,32.25,32.27,32.17,32.17,342700.0,19.9165,19.9288,19.8671,19.8671,342700.0
2007-11-06 10:50:00,32.17,32.19,32.01,32.09,1290000.0,19.8671,19.8794,19.7683,19.8177,1290000.0
2007-11-06 11:00:00,32.1,32.11,32.07,32.1,610800.0,19.8239,19.83,19.8053,19.8239,610800.0
2007-11-06 11:10:00,32.1,32.1,31.99,32.07,886900.0,19.8239,19.8239,19.7559,19.8053,886900.0
2007-11-06 11:20:00,32.07,32.1,32.02,32.03,226400.0,19.8053,19.8239,19.7745,19.7806,226400.0
2007-11-06 11:30:00,32.03,32.08,32.0,32.08,244200.0,19.7806,19.8115,19.7621,19.8115,244200.0
2007-11-06 11:40:00,32.08,32.09,32.03,32.06,223600.0,19.8115,19.8177,19.7806,19.7992,223600.0
2007-11-06 11:50:00,32.05,32.17,32.04,32.06,699200.0,19.793,19.8671,19.7868,19.7992,699200.0
2007-11-06 12:00:00,32.07,32.08,31.95,32.01,551900.0,19.8053,19.8115,19.7312,19.7683,551900.0
2007-11-06 12:10:00,32.01,32.06,31.97,32.05,687000.0,19.7683,19.7992,19.7436,19.793,687000.0
2007-11-06 12:20:00,32.05,32.25,32.0,32.06,987800.0,19.793,19.9165,19.7621,19.7992,987800.0
2007-11-06 12:30:00,32.06,32.1,32.0,32.04,284800.0,19.7992,19.8239,19.7621,19.7868,284800.0
2007-11-06 12:40:00,32.05,32.06,31.98,31.99,343800.0,19.793,19.7992,19.7498,19.7559,343800.0
2007-11-06 12:50:00,31.98,32.08,31.97,32.06,522600.0,19.7498,19.8115,19.7436,19.7992,522600.0
2007-11-06 13:00:00,32.07,32.13,32.04,32.09,1128300.0,19.8053,19.8424,19.7868,19.8177,1128300.0
2007-11-06 13:10:00,32.09,32.11,32.08,32.09,730200.0,19.8177,19.83,19.8115,19.8177,730200.0
2007-11-06 13:20:00,32.09,32.1,32.06,32.08,362600.0,19.8177,19.8239,19.7992,19.8115,362600.0
2007-11-06 13:30:00,32.09,32.2,32.06,32.19,637400.0,19.8177,19.8856,19.7992,19.8794,637400.0
2007-11-06 13:40:00,32.19,32.29,32.15,32.2,665500.0,19.8794,19.9412,19.8547,19.8856,665500.0
2007-11-06 13:50:00,32.2,32.3,32.19,32.21,752400.0,19.8856,19.9474,19.8794,19.8918,752400.0
2007-11-06 14:00:00,32.2,32.27,32.2,32.2,438700.0,19.8856,19.9288,19.8856,19.8856,438700.0
2007-11-06 14:10:00,32.2,32.29,32.2,32.24,628900.0,19.8856,19.9412,19.8856,19.9103,628900.0
2007-11-06 14:20:00,32.24,32.25,32.18,32.22,338100.0,19.9103,19.9165,19.8733,19.898,338100.0
2007-11-06 14:30:00,32.22,32.38,32.19,32.3,658100.0,19.898,19.9968,19.8794,19.9474,658100.0
2007-11-06 14:40:00,32.3,32.37,32.29,32.33,639100.0,19.9474,19.9906,19.9412,19.9659,639100.0
2007-11-06 14:50:00,32.33,32.39,32.31,32.36,594800.0,19.9659,20.003,19.9535,19.9844,594800.0
2007-11-06 15:00:00,32.36,32.38,32.31,32.36,410900.0,19.9844,19.9968,19.9535,19.9844,410900.0
2007-11-06 15:10:00,32.35,32.53,32.35,32.52,582900.0,19.9783,20.0894,19.9783,20.0832,582900.0
2007-11-06 15:20:00,32.52,32.72,32.52,32.7,1136300.0,20.0832,20.2068,20.0832,20.1944,1136300.0
2007-11-06 15:30:00,32.7,32.73,32.65,32.7,983300.0,20.1944,20.2129,20.1635,20.1944,983300.0
2007-11-06 15:40:00,32.71,32.82,32.7,32.81,1314300.0,20.2006,20.2685,20.1944,20.2623,1314300.0
2007-11-06 15:50:00,32.81,33.0,32.8,33.0,2148200.0,20.2623,20.3797,20.2562,20.3797,2148200.0
2007-11-07 09:30:00,32.69,32.69,32.15,32.5,1785000.0,20.3917,20.3917,20.0548,20.2732,1785000.0
2007-11-07 09:40:00,32.5,32.86,32.5,32.86,1652300.0,20.2732,20.4977,20.2732,20.4977,1652300.0
2007-11-07 09:50:00,32.86,33.02,32.53,32.55,1551800.0,20.4977,20.5975,20.2919,20.3044,1551800.0
2007-11-07 10:00:00,32.55,32.63,32.43,32.6,814200.0,20.3044,20.3543,20.2295,20.3355,814200.0
2007-11-07 10:10:00,32.6,32.61,32.47,32.49,614500.0,20.3355,20.3418,20.2544,20.2669,614500.0
2007-11-07 10:20:00,32.49,32.49,32.35,32.39,662400.0,20.2669,20.2669,20.1796,20.2045,662400.0
2007-11-07 10:30:00,32.39,32.43,32.12,32.19,1170800.0,20.2045,20.2295,20.0361,20.0798,1170800.0
2007-11-07 10:40:00,32.2,32.2,32.06,32.1,1439100.0,20.086,20.086,19.9987,20.0236,1439100.0
2007-11-07 10:50:00,32.1,32.11,31.97,32.05,1847000.0,20.0236,20.0299,19.9426,19.9925,1847000.0
2007-11-07 11:00:00,32.05,32.06,31.93,32.0,1057900.0,19.9925,19.9987,19.9176,19.9613,1057900.0
2007-11-07 11:10:00,32.01,32.05,31.95,32.05,490300.0,19.9675,19.9925,19.9301,19.9925,490300.0
2007-11-07 11:20:00,32.05,32.09,32.0,32.01,940000.0,19.9925,20.0174,19.9613,19.9675,940000.0
2007-11-07 11:30:00,32.01,32.04,31.99,32.01,679600.0,19.9675,19.9862,19.955,19.9675,679600.0
2007-11-07 11:40:00,32.0,32.01,31.97,31.99,315300.0,19.9613,19.9675,19.9426,19.955,315300.0
2007-11-07 11:50:00,31.99,32.03,31.99,32.01,578800.0,19.955,19.98,19.955,19.9675,578800.0
2007-11-07 12:00:00,32.02,32.02,31.95,31.95,1012700.0,19.9737,19.9737,19.9301,19.9301,1012700.0
2007-11-07 12:10:00,31.95,32.03,31.95,31.99,725400.0,19.9301,19.98,19.9301,19.955,725400.0
2007-11-07 12:20:00,31.99,32.02,31.95,31.99,1117800.0,19.955,19.9737,19.9301,19.955,1117800.0
2007-11-07 12:30:00,31.99,32.02,31.98,31.99,1293100.0,19.955,19.9737,19.9488,19.955,1293100.0
2007-11-07 12:40:00,31.99,32.01,31.95,31.96,1272700.0,19.955,19.9675,19.9301,19.9363,1272700.0
2007-11-07 12:50:00,31.96,31.99,31.85,31.85,831600.0,19.9363,19.955,19.8677,19.8677,831600.0
2007-11-07 13:00:00,31.85,31.95,31.69,31.76,1156200.0,19.8677,19.9301,19.7679,19.8116,1156200.0
2007-11-07 13:10:00,31.76,31.77,31.28,31.39,1733700.0,19.8116,19.8178,19.5121,19.5808,1733700.0
2007-11-07 13:20:00,31.38,31.58,31.29,31.54,1229800.0,19.5745,19.6993,19.5184,19.6743,1229800.0
2007-11-07 13:30:00,31.54,31.59,31.44,31.49,1042200.0,19.6743,19.7055,19.6119,19.6431,1042200.0
2007-11-07 13:40:00,31.5,31.69,31.45,31.54,954700.0,19.6494,19.7679,19.6182,19.6743,954700.0
2007-11-07 13:50:00,31.53,31.66,31.48,31.48,638100.0,19.6681,19.7492,19.6369,19.6369,638100.0
2007-11-07 14:00:00,31.48,31.57,31.46,31.56,648100.0,19.6369,19.693,19.6244,19.6868,648100.0
2007-11-07 14:10:00,31.55,31.66,31.53,31.56,779500.0,19.6806,19.7492,19.6681,19.6868,779500.0
2007-11-07 14:20:00,31.55,31.55,31.45,31.46,1001000.0,19.6806,19.6806,19.6182,19.6244,1001000.0
2007-11-07 14:30:00,31.46,31.5,31.4,31.44,1619200.0,19.6244,19.6494,19.587,19.6119,1619200.0
2007-11-07 14:40:00,31.43,31.47,31.3,31.32,1154400.0,19.6057,19.6307,19.5246,19.5371,1154400.0
2007-11-07 14:50:00,31.32,31.35,30.91,30.95,1253500.0,19.5371,19.5558,19.2813,19.3063,1253500.0
2007-11-07 15:00:00,30.95,31.16,30.89,31.09,1560700.0,19.3063,19.4373,19.2689,19.3936,1560700.0
2007-11-07 15:10:00,31.08,31.23,30.99,31.05,1076300.0,19.3874,19.4809,19.3312,19.3687,1076300.0
2007-11-07 15:20:00,31.05,31.25,30.88,30.93,1282500.0,19.3687,19.4934,19.2626,19.2938,1282500.0
2007-11-07 15:30:00,30.94,31.03,30.9,30.93,1513100.0,19.3,19.3562,19.2751,19.2938,1513100.0
2007-11-07 15:40:00,30.93,30.99,30.8,30.81,1884200.0,19.2938,19.3312,19.2127,19.219,1884200.0
2007-11-07 15:50:00,30.81,30.92,30.75,30.76,4257400.0,19.219,19.2876,19.1815,19.1878,4257400.0
2007-11-08 09:30:00,31.39,31.59,31.25,31.5,1887800.0,19.5808,19.7055,19.4934,19.6494,1887800.0
2007-11-08 09:40:00,31.5,31.51,31.04,31.12,2237100.0,19.6494,19.6556,19.3624,19.4123,2237100.0
2007-11-08 09:50:00,31.11,31.55,31.1,31.55,1283500.0,19.4061,19.6806,19.3999,19.6806,1283500.0
2007-11-08 10:00:00,31.55,31.55,31.22,31.31,2160000.0,19.6806,19.6806,19.4747,19.5309,2160000.0
2007-11-08 10:10:00,31.31,31.46,31.2,31.43,1136700.0,19.5309,19.6244,19.4622,19.6057,1136700.0
2007-11-08 10:20:00,31.43,31.48,31.3,31.39,1370200.0,19.6057,19.6369,19.5246,19.5808,1370200.0
2007-11-08 10:30:00,31.38,31.39,31.15,31.17,774100.0,19.5745,19.5808,19.431,19.4435,774100.0
2007-11-08 10:40:00,31.15,31.31,31.15,31.17,866800.0,19.431,19.5309,19.431,19.4435,866800.0
2007-11-08 10:50:00,31.18,31.3,31.12,31.18,844300.0,19.4498,19.5246,19.4123,19.4498,844300.0
2007-11-08 11:00:00,31.18,31.26,31.12,31.18,970700.0,19.4498,19.4997,19.4123,19.4498,970700.0
2007-11-08 11:10:00,31.18,31.25,31.15,31.15,887300.0,19.4498,19.4934,19.431,19.431,887300.0
2007-11-08 11:20:00,31.15,31.15,31.01,31.13,572800.0,19.431,19.431,19.3437,19.4186,572800.0
2007-11-08 11:30:00,31.13,31.17,31.09,31.13,682500.0,19.4186,19.4435,19.3936,19.4186,682500.0
2007-11-08 11:40:00,31.13,31.21,31.08,31.08,693400.0,19.4186,19.4685,19.3874,19.3874,693400.0
2007-11-08 11:50:00,31.08,31.15,31.05,31.07,619600.0,19.3874,19.431,19.3687,19.3811,619600.0
2007-11-08 12:00:00,31.06,31.12,31.0,31.01,544900.0,19.3749,19.4123,19.3375,19.3437,544900.0
2007-11-08 12:10:00,31.01,31.13,30.91,30.93,861800.0,19.3437,19.4186,19.2813,19.2938,861800.0
2007-11-08 12:20:00,30.93,31.15,30.87,31.08,681800.0,19.2938,19.431,19.2564,19.3874,681800.0
2007-11-08 12:30:00,31.08,31.14,30.91,31.02,664200.0,19.3874,19.4248,19.2813,19.35,664200.0
2007-11-08 12:40:00,31.03,31.1,30.85,30.85,1122300.0,19.3562,19.3999,19.2439,19.2439,1122300.0
2007-11-08 12:50:00,30.85,30.86,30.75,30.79,1075400.0,19.2439,19.2501,19.1815,19.2065,1075400.0
2007-11-08 13:00:00,30.79,30.83,30.57,30.62,1285200.0,19.2065,19.2314,19.0692,19.1004,1285200.0
2007-11-08 13:10:00,30.62,31.07,30.62,31.0,937400.0,19.1004,19.3811,19.1004,19.3375,937400.0
2007-11-08 13:20:00,31.0,31.09,30.83,31.01,690600.0,19.3375,19.3936,19.2314,19.3437,690600.0
2007-11-08 13:30:00,31.01,31.15,30.86,30.99,655600.0,19.3437,19.431,19.2501,19.3312,655600.0
2007-11-08 13:40:00,31.0,31.06,30.83,30.95,639100.0,19.3375,19.3749,19.2314,19.3063,639100.0
2007-11-08 13:50:00,30.95,31.09,30.9,31.07,587800.0,19.3063,19.3936,19.2751,19.3811,587800.0
2007-11-08 14:00:00,31.07,31.15,31.02,31.05,821800.0,19.3811,19.431,19.35,19.3687,821800.0
2007-11-08 14:10:00,31.05,31.09,30.89,30.9,748400.0,19.3687,19.3936,19.2689,19.2751,748400.0
2007-11-08 14:20:00,30.9,31.0,30.88,30.95,624500.0,19.2751,19.3375,19.2626,19.3063,624500.0
2007-11-08 14:30:00,30.95,31.06,30.85,30.86,810800.0,19.3063,19.3749,19.2439,19.2501,810800.0
2007-11-08 14:40:00,30.85,30.89,30.75,30.84,1071800.0,19.2439,19.2689,19.1815,19.2377,1071800.0
2007-11-08 14:50:00,30.84,31.11,30.75,31.1,1017100.0,19.2377,19.4061,19.1815,19.3999,1017100.0
2007-11-08 15:00:00,31.1,31.21,30.98,31.19,1352500.0,19.3999,19.4685,19.325,19.456,1352500.0
2007-11-08 15:10:00,31.19,31.38,31.01,31.38,1006800.0,19.456,19.5745,19.3437,19.5745,1006800.0
2007-11-08 15:20:00,31.37,31.59,31.34,31.46,1347000.0,19.5683,19.7055,19.5496,19.6244,1347000.0
2007-11-08 15:30:00,31.46,31.52,31.3,31.39,1197400.0,19.6244,19.6618,19.5246,19.5808,1197400.0
2007-11-08 15:40:00,31.39,31.67,31.39,31.5,1666300.0,19.5808,19.7554,19.5808,19.6494,1666300.0
2007-11-08 15:50:00,31.5,31.66,31.48,31.48,1766200.0,19.6494,19.7492,19.6369,19.6369,1766200.0
2007-11-09 09:30:00,31.13,31.2,30.75,30.75,1204100.0,19.4186,19.4622,19.1815,19.1815,1204100.0
2007-11-09 09:40:00,30.75,31.16,30.7,30.98,989800.0,19.1815,19.4373,19.1503,19.325,989800.0
2007-11-09 09:50:00,30.98,31.01,30.69,30.76,1380800.0,19.325,19.3437,19.1441,19.1878,1380800.0
2007-11-09 10:00:00,30.76,31.01,30.65,30.97,1440100.0,19.1878,19.3437,19.1192,19.3188,1440100.0
2007-11-09 10:10:00,30.98,31.4,30.98,31.38,1487500.0,19.325,19.587,19.325,19.5745,1487500.0
2007-11-09 10:20:00,31.38,31.38,31.1,31.13,965400.0,19.5745,19.5745,19.3999,19.4186,965400.0
2007-11-09 10:30:00,31.12,31.32,31.1,31.31,653500.0,19.4123,19.5371,19.3999,19.5309,653500.0
2007-11-09 10:40:00,31.32,31.39,31.1,31.17,726100.0,19.5371,19.5808,19.3999,19.4435,726100.0
2007-11-09 10:50:00,31.18,31.2,31.0,31.09,476800.0,19.4498,19.4622,19.3375,19.3936,476800.0
2007-11-09 11:00:00,31.09,31.18,31.0,31.11,936700.0,19.3936,19.4498,19.3375,19.4061,936700.0
2007-11-09 11:10:00,31.11,31.34,31.11,31.28,710600.0,19.4061,19.5496,19.4061,19.5121,710600.0
2007-11-09 11:20:00,31.29,31.6,31.29,31.54,907000.0,19.5184,19.7118,19.5184,19.6743,907000.0
2007-11-09 11:30:00,31.54,31.71,31.54,31.68,914300.0,19.6743,19.7804,19.6743,19.7617,914300.0
2007-11-09 11:40:00,31.68,31.99,31.68,31.9,680700.0,19.7617,19.955,19.7617,19.8989,680700.0
2007-11-09 11:50:00,31.91,31.93,31.8,31.91,609000.0,19.9051,19.9176,19.8365,19.9051,609000.0
2007-11-09 12:00:00,31.91,31.92,31.79,31.88,617400.0,19.9051,19.9114,19.8303,19.8864,617400.0
2007-11-09 12:10:00,31.87,31.87,31.69,31.79,457100.0,19.8802,19.8802,19.7679,19.8303,457100.0
2007-11-09 12:20:00,31.79,31.9,31.76,31.85,458700.0,19.8303,19.8989,19.8116,19.8677,458700.0
2007-11-09 12:30:00,31.86,31.99,31.84,31.98,630000.0,19.8739,19.955,19.8615,19.9488,630000.0
2007-11-09 12:40:00,31.98,32.07,31.9,31.94,771500.0,19.9488,20.0049,19.8989,19.9238,771500.0
2007-11-09 12:50:00,31.94,31.94,31.85,31.92,633000.0,19.9238,19.9238,19.8677,19.9114,633000.0
2007-11-09 13:00:00,31.92,31.93,31.71,31.78,594300.0,19.9114,19.9176,19.7804,19.824,594300.0
2007-11-09 13:10:00,31.77,31.88,31.71,31.88,411600.0,19.8178,19.8864,19.7804,19.8864,411600.0
2007-11-09 13:20:00,31.88,31.95,31.79,31.86,416100.0,19.8864,19.9301,19.8303,19.8739,416100.0
2007-11-09 13:30:00,31.85,31.91,31.67,31.75,269600.0,19.8677,19.9051,19.7554,19.8053,269600.0
2007-11-09 13:40:00,31.75,31.82,31.73,31.81,228700.0,19.8053,19.849,19.7928,19.8427,228700.0
2007-11-09 13:50:00,31.81,31.85,31.75,31.75,212700.0,19.8427,19.8677,19.8053,19.8053,212700.0
2007-11-09 14:00:00,31.75,32.0,31.75,31.99,781200.0,19.8053,19.9613,19.8053,19.955,781200.0
2007-11-09 14:10:00,31.98,32.08,31.93,32.08,676300.0,19.9488,20.0112,19.9176,20.0112,676300.0
2007-11-09 14:20:00,32.08,32.21,32.05,32.11,559400.0,20.0112,20.0923,19.9925,20.0299,559400.0
2007-11-09 14:30:00,32.1,32.13,31.91,32.05,401500.0,20.0236,20.0424,19.9051,19.9925,401500.0
2007-11-09 14:40:00,32.05,32.39,32.05,32.37,688800.0,19.9925,20.2045,19.9925,20.1921,688800.0
2007-11-09 14:50:00,32.36,32.37,32.18,32.26,767500.0,20.1858,20.1921,20.0735,20.1235,767500.0
2007-11-09 15:00:00,32.26,32.35,32.17,32.17,748300.0,20.1235,20.1796,20.0673,20.0673,748300.0
2007-11-09 15:10:00,32.17,32.32,32.15,32.29,728000.0,20.0673,20.1609,20.0548,20.1422,728000.0
2007-11-09 15:20:00,32.29,32.43,32.25,32.28,568800.0,20.1422,20.2295,20.1172,20.1359,568800.0
2007-11-09 15:30:00,32.28,32.3,32.0,32.01,1207900.0,20.1359,20.1484,19.9613,19.9675,1207900.0
2007-11-09 15:40:00,32.01,32.01,31.73,31.83,2013700.0,19.9675,19.9675,19.7928,19.8552,2013700.0
2007-11-09 15:50:00,31.83,31.89,31.58,31.61,1586900.0,19.8552,19.8926,19.6993,19.718,1586900.0
2007-11-12 09:30:00,31.54,32.35,31.54,32.3,1018600.0,19.6743,20.1796,19.6743,20.1484,1018600.0
2007-11-12 09:40:00,32.29,32.5,32.23,32.36,1449100.0,20.1422,20.2732,20.1047,20.1858,1449100.0
2007-11-12 09:50:00,32.36,32.69,32.32,32.69,1152200.0,20.1858,20.3917,20.1609,20.3917,1152200.0
2007-11-12 10:00:00,32.69,32.73,32.55,32.59,1186900.0,20.3917,20.4166,20.3044,20.3293,1186900.0
2007-11-12 10:10:00,32.6,32.76,32.59,32.65,969300.0,20.3355,20.4353,20.3293,20.3667,969300.0
2007-11-12 10:20:00,32.66,32.93,32.62,32.9,934800.0,20.373,20.5414,20.348,20.5227,934800.0
2007-11-12 10:30:00,32.9,32.95,32.84,32.88,676700.0,20.5227,20.5539,20.4852,20.5102,676700.0
2007-11-12 10:40:00,32.88,33.1,32.87,32.97,933800.0,20.5102,20.6474,20.504,20.5663,933800.0
2007-11-12 10:50:00,32.98,33.02,32.93,32.96,506400.0,20.5726,20.5975,20.5414,20.5601,506400.0
2007-11-12 11:00:00,32.95,33.11,32.9,33.07,605500.0,20.5539,20.6537,20.5227,20.6287,605500.0
2007-11-12 11:10:00,33.07,33.28,33.03,33.19,758000.0,20.6287,20.7597,20.6038,20.7036,758000.0
2007-11-12 11:20:00,33.18,33.26,33.16,33.2,555200.0,20.6973,20.7472,20.6849,20.7098,555200.0
2007-11-12 11:30:00,33.19,33.22,33.16,33.21,664000.0,20.7036,20.7223,20.6849,20.7161,664000.0
2007-11-12 11:40:00,33.21,33.22,32.96,32.97,727400.0,20.7161,20.7223,20.5601,20.5663,727400.0
2007-11-12 11:50:00,32.97,32.97,32.8,32.85,653400.0,20.5663,20.5663,20.4603,20.4915,653400.0
2007-11-12 12:00:00,32.84,32.98,32.84,32.94,288700.0,20.4852,20.5726,20.4852,20.5476,288700.0
2007-11-12 12:10:00,32.95,32.97,32.86,32.91,264300.0,20.5539,20.5663,20.4977,20.5289,264300.0
2007-11-12 12:20:00,32.91,33.02,32.91,32.97,421900.0,20.5289,20.5975,20.5289,20.5663,421900.0
2007-11-12 12:30:00,32.96,33.0,32.96,32.99,360800.0,20.5601,20.5851,20.5601,20.5788,360800.0
2007-11-12 12:40:00,33.0,33.0,32.96,32.97,166700.0,20.5851,20.5851,20.5601,20.5663,166700.0
2007-11-12 12:50:00,32.97,32.99,32.88,32.98,239700.0,20.5663,20.5788,20.5102,20.5726,239700.0
2007-11-12 13:00:00,32.98,33.0,32.9,32.92,252400.0,20.5726,20.5851,20.5227,20.5352,252400.0
2007-11-12 13:10:00,32.91,32.99,32.85,32.99,409200.0,20.5289,20.5788,20.4915,20.5788,409200.0
2007-11-12 13:20:00,32.99,33.01,32.93,32.96,253700.0,20.5788,20.5913,20.5414,20.5601,253700.0
2007-11-12 13:30:00,32.97,32.97,32.77,32.78,464500.0,20.5663,20.5663,20.4416,20.4478,464500.0
2007-11-12 13:40:00,32.78,32.8,32.65,32.74,888900.0,20.4478,20.4603,20.3667,20.4229,888900.0
2007-11-12 13:50:00,32.73,32.73,32.6,32.69,565100.0,20.4166,20.4166,20.3355,20.3917,565100.0
2007-11-12 14:00:00,32.68,32.78,32.63,32.77,490300.0,20.3854,20.4478,20.3543,20.4416,490300.0
2007-11-12 14:10:00,32.76,32.81,32.7,32.77,344000.0,20.4353,20.4665,20.3979,20.4416,344000.0
2007-11-12 14:20:00,32.78,33.04,32.77,32.97,570800.0,20.4478,20.61,20.4416,20.5663,570800.0
2007-11-12 14:30:00,32.97,33.08,32.94,32.99,499800.0,20.5663,20.635,20.5476,20.5788,499800.0
2007-11-12 14:40:00,32.99,33.11,32.96,32.96,383100.0,20.5788,20.6537,20.5601,20.5601,383100.0
2007-11-12 14:50:00,32.96,33.0,32.89,32.95,345200.0,20.5601,20.5851,20.5164,20.5539,345200.0
2007-11-12 15:00:00,32.94,32.94,32.8,32.93,565300.0,20.5476,20.5476,20.4603,20.5414,565300.0
2007-11-12 15:10:00,32.93,32.95,32.81,32.82,515900.0,20.5414,20.5539,20.4665,20.4728,515900.0
2007-11-12 15:20:00,32.83,32.85,32.58,32.59,759100.0,20.479,20.4915,20.3231,20.3293,759100.0
2007-11-12 15:30:00,32.58,32.64,32.55,32.55,904900.0,20.3231,20.3605,20.3044,20.3044,904900.0
2007-11-12 15:40:00,32.55,32.56,32.32,32.33,2013900.0,20.3044,20.3106,20.1609,20.1671,2013900.0
2007-11-12 15:50:00,32.34,32.4,32.28,32.31,1582200.0,20.1734,20.2108,20.1359,20.1546,1582200.0
2007-11-13 09:30:00,32.99,33.3,32.72,33.23,789900.0,20.5788,20.7722,20.4104,20.7285,789900.0
2007-11-13 09:40:00,33.23,33.26,32.88,33.0,529200.0,20.7285,20.7472,20.5102,20.5851,529200.0
2007-11-13 09:50:00,33.01,33.06,32.83,32.95,599400.0,20.5913,20.6225,20.479,20.5539,599400.0
2007-11-13 10:00:00,32.97,33.2,32.91,33.17,588800.0,20.5663,20.7098,20.5289,20.6911,588800.0
2007-11-13 10:10:00,33.18,33.19,32.92,32.93,418100.0,20.6973,20.7036,20.5352,20.5414,418100.0
2007-11-13 10:20:00,32.93,32.93,32.79,32.8,317000.0,20.5414,20.5414,20.4541,20.4603,317000.0
2007-11-13 10:30:00,32.8,32.81,32.47,32.49,557300.0,20.4603,20.4665,20.2544,20.2669,557300.0
2007-11-13 10:40:00,32.49,32.68,32.49,32.56,396200.0,20.2669,20.3854,20.2669,20.3106,396200.0
2007-11-13 10:50:00,32.56,32.74,32.51,32.64,423800.0,20.3106,20.4229,20.2794,20.3605,423800.0
2007-11-13 11:00:00,32.64,32.84,32.61,32.81,363400.0,20.3605,20.4852,20.3418,20.4665,363400.0
2007-11-13 11:10:00,32.8,32.96,32.72,32.93,579600.0,20.4603,20.5601,20.4104,20.5414,579600.0
2007-11-13 11:20:00,32.93,33.17,32.7,33.16,418100.0,20.5414,20.6911,20.3979,20.6849,418100.0
2007-11-13 11:30:00,33.16,33.37,33.09,33.24,559600.0,20.6849,20.8159,20.6412,20.7348,559600.0
2007-11-13 11:40:00,33.24,33.24,33.06,33.15,280000.0,20.7348,20.7348,20.6225,20.6786,280000.0
2007-11-13 11:50:00,33.16,33.22,33.0,33.11,302100.0,20.6849,20.7223,20.5851,20.6537,302100.0
2007-11-13 12:00:00,33.11,33.33,33.1,33.31,420000.0,20.6537,20.7909,20.6474,20.7784,420000.0
2007-11-13 12:10:00,33.31,33.33,33.11,33.18,196900.0,20.7784,20.7909,20.6537,20.6973,196900.0
2007-11-13 12:20:00,33.17,33.3,33.13,33.25,286700.0,20.6911,20.7722,20.6661,20.741,286700.0
2007-11-13 12:30:00,33.25,33.25,33.14,33.22,315000.0,20.741,20.741,20.6724,20.7223,315000.0
2007-11-13 12:40:00,33.22,33.39,33.22,33.33,479500.0,20.7223,20.8283,20.7223,20.7909,479500.0
2007-11-13 12:50:00,33.33,33.4,33.23,33.39,384800.0,20.7909,20.8346,20.7285,20.8283,384800.0
2007-11-13 13:00:00,33.4,33.41,33.25,33.27,322800.0,20.8346,20.8408,20.741,20.7535,322800.0
2007-11-13 13:10:00,33.28,33.41,33.25,33.38,220100.0,20.7597,20.8408,20.741,20.8221,220100.0
2007-11-13 13:20:00,33.37,33.41,33.29,33.31,500800.0,20.8159,20.8408,20.766,20.7784,500800.0
2007-11-13 13:30:00,33.32,33.34,33.2,33.27,269200.0,20.7847,20.7971,20.7098,20.7535,269200.0
2007-11-13 13:40:00,33.27,33.4,33.26,33.35,451600.0,20.7535,20.8346,20.7472,20.8034,451600.0
2007-11-13 13:50:00,33.35,33.4,33.2,33.24,511900.0,20.8034,20.8346,20.7098,20.7348,511900.0
2007-11-13 14:00:00,33.24,33.27,33.17,33.21,242700.0,20.7348,20.7535,20.6911,20.7161,242700.0
2007-11-13 14:10:00,33.22,33.31,33.17,33.24,268500.0,20.7223,20.7784,20.6911,20.7348,268500.0
2007-11-13 14:20:00,33.24,33.3,33.19,33.21,419200.0,20.7348,20.7722,20.7036,20.7161,419200.0
2007-11-13 14:30:00,33.21,33.26,33.17,33.22,337600.0,20.7161,20.7472,20.6911,20.7223,337600.0
2007-11-13 14:40:00,33.22,33.36,33.2,33.34,506100.0,20.7223,20.8096,20.7098,20.7971,506100.0
2007-11-13 14:50:00,33.34,33.38,33.26,33.3,436700.0,20.7971,20.8221,20.7472,20.7722,436700.0
2007-11-13 15:00:00,33.3,33.54,33.3,33.54,845200.0,20.7722,20.9219,20.7722,20.9219,845200.0
2007-11-13 15:10:00,33.54,33.67,33.52,33.56,898300.0,20.9219,21.003,20.9094,20.9344,898300.0
2007-11-13 15:20:00,33.57,33.68,33.52,33.68,843600.0,20.9406,21.0092,20.9094,21.0092,843600.0
2007-11-13 15:30:00,33.67,33.7,33.57,33.67,820300.0,21.003,21.0217,20.9406,21.003,820300.0
2007-11-13 15:40:00,33.67,33.9,33.56,33.86,1219000.0,21.003,21.1465,20.9344,21.1215,1219000.0
2007-11-13 15:50:00,33.87,33.93,33.83,33.84,2157200.0,21.1278,21.1652,21.1028,21.109,2157200.0
2007-11-14 09:30:00,34.16,34.27,33.74,34.23,1096700.0,21.3087,21.3773,21.0467,21.3523,1096700.0
2007-11-14 09:40:00,34.24,34.29,33.84,33.87,1700700.0,21.3586,21.3897,21.109,21.1278,1700700.0
2007-11-14 09:50:00,33.87,33.92,33.68,33.75,609000.0,21.1278,21.1589,21.0092,21.0529,609000.0
2007-11-14 10:00:00,33.75,34.02,33.55,33.59,671300.0,21.0529,21.2213,20.9281,20.9531,671300.0
2007-11-14 10:10:00,33.58,33.88,33.55,33.81,746500.0,20.9469,21.134,20.9281,21.0903,746500.0
2007-11-14 10:20:00,33.82,33.88,33.62,33.64,560100.0,21.0966,21.134,20.9718,20.9843,560100.0
2007-11-14 10:30:00,33.64,33.65,33.41,33.52,398800.0,20.9843,20.9905,20.8408,20.9094,398800.0
2007-11-14 10:40:00,33.52,33.8,33.51,33.76,472500.0,20.9094,21.0841,20.9032,21.0591,472500.0
2007-11-14 10:50:00,33.76,33.81,33.63,33.63,293400.0,21.0591,21.0903,20.978,20.978,293400.0
2007-11-14 11:00:00,33.63,33.76,33.58,33.61,305000.0,20.978,21.0591,20.9469,20.9656,305000.0
2007-11-14 11:10:00,33.61,33.69,33.56,33.69,282500.0,20.9656,21.0155,20.9344,21.0155,282500.0
2007-11-14 11:20:00,33.68,33.76,33.58,33.6,194900.0,21.0092,21.0591,20.9469,20.9593,194900.0
2007-11-14 11:30:00,33.61,33.64,33.53,33.59,174800.0,20.9656,20.9843,20.9157,20.9531,174800.0
2007-11-14 11:40:00,33.58,33.72,33.56,33.7,122800.0,20.9469,21.0342,20.9344,21.0217,122800.0
2007-11-14 11:50:00,33.7,33.76,33.69,33.76,258900.0,21.0217,21.0591,21.0155,21.0591,258900.0
2007-11-14 12:00:00,33.76,33.76,33.68,33.73,270400.0,21.0591,21.0591,21.0092,21.0404,270400.0
2007-11-14 12:10:00,33.73,33.83,33.66,33.67,211100.0,21.0404,21.1028,20.9968,21.003,211100.0
2007-11-14 12:20:00,33.67,33.8,33.67,33.7,344000.0,21.003,21.0841,21.003,21.0217,344000.0
2007-11-14 12:30:00,33.71,33.74,33.66,33.7,250000.0,21.0279,21.0467,20.9968,21.0217,250000.0
2007-11-14 12:40:00,33.7,33.73,33.67,33.69,223800.0,21.0217,21.0404,21.003,21.0155,223800.0
2007-11-14 12:50:00,33.69,33.7,33.55,33.55,430400.0,21.0155,21.0217,20.9281,20.9281,430400.0
2007-11-14 13:00:00,33.56,33.6,33.52,33.52,187500.0,20.9344,20.9593,20.9094,20.9094,187500.0
2007-11-14 13:10:00,33.53,33.63,33.52,33.57,138300.0,20.9157,20.978,20.9094,20.9406,138300.0
2007-11-14 13:20:00,33.57,33.68,33.55,33.58,215200.0,20.9406,21.0092,20.9281,20.9469,215200.0
2007-11-14 13:30:00,33.59,33.59,33.4,33.42,306900.0,20.9531,20.9531,20.8346,20.847,306900.0
2007-11-14 13:40:00,33.42,33.5,33.38,33.41,252200.0,20.847,20.897,20.8221,20.8408,252200.0
2007-11-14 13:50:00,33.4,33.54,33.37,33.44,277400.0,20.8346,20.9219,20.8159,20.8595,277400.0
2007-11-14 14:00:00,33.44,33.5,33.39,33.46,278700.0,20.8595,20.897,20.8283,20.872,278700.0
2007-11-14 14:10:00,33.47,33.59,33.45,33.53,373300.0,20.8782,20.9531,20.8658,20.9157,373300.0
2007-11-14 14:20:00,33.53,33.66,33.51,33.6,199500.0,20.9157,20.9968,20.9032,20.9593,199500.0
2007-11-14 14:30:00,33.61,33.64,33.49,33.63,197900.0,20.9656,20.9843,20.8907,20.978,197900.0
2007-11-14 14:40:00,33.64,33.67,33.46,33.5,228000.0,20.9843,21.003,20.872,20.897,228000.0
2007-11-14 14:50:00,33.49,33.54,33.37,33.4,379800.0,20.8907,20.9219,20.8159,20.8346,379800.0
2007-11-14 15:00:00,33.4,33.65,33.31,33.43,595100.0,20.8346,20.9905,20.7784,20.8533,595100.0
2007-11-14 15:10:00,33.43,33.5,33.41,33.47,387200.0,20.8533,20.897,20.8408,20.8782,387200.0
2007-11-14 15:20:00,33.47,33.57,33.42,33.49,376100.0,20.8782,20.9406,20.847,20.8907,376100.0
2007-11-14 15:30:00,33.49,33.5,33.25,33.25,854100.0,20.8907,20.897,20.741,20.741,854100.0
2007-11-14 15:40:00,33.25,33.4,33.21,33.34,1195700.0,20.741,20.8346,20.7161,20.7971,1195700.0
2007-11-14 15:50:00,33.35,33.37,33.11,33.2,1045500.0,20.8034,20.8159,20.6537,20.7098,1045500.0
2007-11-15 09:30:00,32.63,33.14,32.61,32.68,1127800.0,20.3543,20.6724,20.3418,20.3854,1127800.0
2007-11-15 09:40:00,32.67,32.76,32.45,32.45,704700.0,20.3792,20.4353,20.242,20.242,704700.0
2007-11-15 09:50:00,32.46,32.64,32.39,32.52,586700.0,20.2482,20.3605,20.2045,20.2856,586700.0
2007-11-15 10:00:00,32.52,32.58,32.38,32.46,398600.0,20.2856,20.3231,20.1983,20.2482,398600.0
2007-11-15 10:10:00,32.46,32.76,32.43,32.76,363600.0,20.2482,20.4353,20.2295,20.4353,363600.0
2007-11-15 10:20:00,32.77,32.79,32.7,32.77,418200.0,20.4416,20.4541,20.3979,20.4416,418200.0
2007-11-15 10:30:00,32.76,33.04,32.76,33.0,511000.0,20.4353,20.61,20.4353,20.5851,511000.0
2007-11-15 10:40:00,32.99,32.99,32.79,32.94,230200.0,20.5788,20.5788,20.4541,20.5476,230200.0
2007-11-15 10:50:00,32.95,32.97,32.88,32.9,223800.0,20.5539,20.5663,20.5102,20.5227,223800.0
2007-11-15 11:00:00,32.9,33.04,32.84,33.0,337800.0,20.5227,20.61,20.4852,20.5851,337800.0
2007-11-15 11:10:00,32.99,33.0,32.56,32.82,7600400.0,20.5788,20.5851,20.3106,20.4728,7600400.0
2007-11-15 11:20:00,32.82,32.82,32.66,32.72,2050000.0,20.4728,20.4728,20.373,20.4104,2050000.0
2007-11-15 11:30:00,32.72,32.72,32.5,32.6,570200.0,20.4104,20.4104,20.2732,20.3355,570200.0
2007-11-15 11:40:00,32.61,32.67,32.6,32.64,164300.0,20.3418,20.3792,20.3355,20.3605,164300.0
2007-11-15 11:50:00,32.64,32.66,32.45,32.5,429500.0,20.3605,20.373,20.242,20.2732,429500.0
2007-11-15 12:00:00,32.5,32.57,32.36,32.41,500800.0,20.2732,20.3168,20.1858,20.217,500800.0
2007-11-15 12:10:00,32.41,32.5,32.36,32.38,348000.0,20.217,20.2732,20.1858,20.1983,348000.0
2007-11-15 12:20:00,32.38,32.39,32.23,32.24,583900.0,20.1983,20.2045,20.1047,20.111,583900.0
2007-11-15 12:30:00,32.23,32.33,32.16,32.29,591500.0,20.1047,20.1671,20.0611,20.1422,591500.0
2007-11-15 12:40:00,32.3,32.36,32.2,32.36,397700.0,20.1484,20.1858,20.086,20.1858,397700.0
2007-11-15 12:50:00,32.36,32.39,32.25,32.31,264900.0,20.1858,20.2045,20.1172,20.1546,264900.0
2007-11-15 13:00:00,32.3,32.45,32.29,32.33,242400.0,20.1484,20.242,20.1422,20.1671,242400.0
2007-11-15 13:10:00,32.34,32.4,32.25,32.28,652800.0,20.1734,20.2108,20.1172,20.1359,652800.0
2007-11-15 13:20:00,32.28,32.35,32.23,32.33,393600.0,20.1359,20.1796,20.1047,20.1671,393600.0
2007-11-15 13:30:00,32.32,32.45,32.32,32.34,343000.0,20.1609,20.242,20.1609,20.1734,343000.0
2007-11-15 13:40:00,32.33,32.37,32.23,32.28,431100.0,20.1671,20.1921,20.1047,20.1359,431100.0
2007-11-15 13:50:00,32.28,32.3,32.2,32.21,234100.0,20.1359,20.1484,20.086,20.0923,234100.0
2007-11-15 14:00:00,32.21,32.21,32.09,32.1,663900.0,20.0923,20.0923,20.0174,20.0236,663900.0
2007-11-15 14:10:00,32.09,32.13,32.01,32.06,755700.0,20.0174,20.0424,19.9675,19.9987,755700.0
2007-11-15 14:20:00,32.06,32.13,31.99,31.99,1062100.0,19.9987,20.0424,19.955,19.955,1062100.0
2007-11-15 14:30:00,31.99,32.04,31.94,31.99,780200.0,19.955,19.9862,19.9238,19.955,780200.0
2007-11-15 14:40:00,32.0,32.01,31.77,31.85,916100.0,19.9613,19.9675,19.8178,19.8677,916100.0
2007-11-15 14:50:00,31.85,31.95,31.85,31.89,769900.0,19.8677,19.9301,19.8677,19.8926,769900.0
2007-11-15 15:00:00,31.89,31.94,31.8,31.82,569500.0,19.8926,19.9238,19.8365,19.849,569500.0
2007-11-15 15:10:00,31.83,31.88,31.72,31.83,1041200.0,19.8552,19.8864,19.7866,19.8552,1041200.0
2007-11-15 15:20:00,31.83,32.05,31.83,31.98,964500.0,19.8552,19.9925,19.8552,19.9488,964500.0
2007-11-15 15:30:00,31.99,31.99,31.67,31.75,1633900.0,19.955,19.955,19.7554,19.8053,1633900.0
2007-11-15 15:40:00,31.75,32.03,31.72,31.97,1732800.0,19.8053,19.98,19.7866,19.9426,1732800.0
2007-11-15 15:50:00,31.97,31.99,31.83,31.95,1493800.0,19.9426,19.955,19.8552,19.9301,1493800.0
2007-11-16 09:30:00,31.69,31.85,31.35,31.45,3422200.0,19.7679,19.8677,19.5558,19.6182,3422200.0
2007-11-16 09:40:00,31.44,31.57,31.32,31.52,1369400.0,19.6119,19.693,19.5371,19.6618,1369400.0
2007-11-16 09:50:00,31.51,31.61,31.36,31.38,978900.0,19.6556,19.718,19.562,19.5745,978900.0
2007-11-16 10:00:00,31.38,31.38,31.14,31.23,1361100.0,19.5745,19.5745,19.4248,19.4809,1361100.0
2007-11-16 10:10:00,31.25,31.31,31.16,31.26,829500.0,19.4934,19.5309,19.4373,19.4997,829500.0
2007-11-16 10:20:00,31.26,31.3,31.18,31.18,968400.0,19.4997,19.5246,19.4498,19.4498,968400.0
2007-11-16 10:30:00,31.18,31.3,30.92,31.02,1452500.0,19.4498,19.5246,19.2876,19.35,1452500.0
2007-11-16 10:40:00,31.02,31.12,30.95,30.97,879000.0,19.35,19.4123,19.3063,19.3188,879000.0
2007-11-16 10:50:00,30.97,31.03,30.94,30.98,1124500.0,19.3188,19.3562,19.3,19.325,1124500.0
2007-11-16 11:00:00,30.98,31.21,30.98,31.06,1898000.0,19.325,19.4685,19.325,19.3749,1898000.0
2007-11-16 11:10:00,31.06,31.1,30.96,31.1,689700.0,19.3749,19.3999,19.3125,19.3999,689700.0
2007-11-16 11:20:00,31.09,31.1,30.97,30.97,1038600.0,19.3936,19.3999,19.3188,19.3188,1038600.0
2007-11-16 11:30:00,30.97,31.06,30.96,31.0,869400.0,19.3188,19.3749,19.3125,19.3375,869400.0
2007-11-16 11:40:00,31.0,31.01,30.94,30.98,827400.0,19.3375,19.3437,19.3,19.325,827400.0
2007-11-16 11:50:00,30.99,31.03,30.96,30.99,1450200.0,19.3312,19.3562,19.3125,19.3312,1450200.0
2007-11-16 12:00:00,30.98,31.2,30.97,31.19,860500.0,19.325,19.4622,19.3188,19.456,860500.0
2007-11-16 12:10:00,31.2,31.45,31.19,31.32,1004300.0,19.4622,19.6182,19.456,19.5371,1004300.0
2007-11-16 12:20:00,31.32,31.35,31.18,31.19,319500.0,19.5371,19.5558,19.4498,19.456,319500.0
2007-11-16 12:30:00,31.19,31.2,31.1,31.15,503200.0,19.456,19.4622,19.3999,19.431,503200.0
2007-11-16 12:40:00,31.15,31.19,31.0,31.01,463400.0,19.431,19.456,19.3375,19.3437,463400.0
2007-11-16 12:50:00,31.01,31.06,30.99,31.0,474100.0,19.3437,19.3749,19.3312,19.3375,474100.0
2007-11-16 13:00:00,30.99,31.11,30.99,31.09,260400.0,19.3312,19.4061,19.3312,19.3936,260400.0
2007-11-16 13:10:00,31.09,31.1,31.0,31.08,354900.0,19.3936,19.3999,19.3375,19.3874,354900.0
2007-11-16 13:20:00,31.08,31.1,31.0,31.05,343200.0,19.3874,19.3999,19.3375,19.3687,343200.0
2007-11-16 13:30:00,31.05,31.16,31.03,31.08,425400.0,19.3687,19.4373,19.3562,19.3874,425400.0
2007-11-16 13:40:00,31.07,31.25,31.06,31.22,509400.0,19.3811,19.4934,19.3749,19.4747,509400.0
2007-11-16 13:50:00,31.23,31.23,31.05,31.1,434700.0,19.4809,19.4809,19.3687,19.3999,434700.0
2007-11-16 14:00:00,31.11,31.11,30.98,31.01,592900.0,19.4061,19.4061,19.325,19.3437,592900.0
2007-11-16 14:10:00,31.01,31.01,30.83,30.87,1164000.0,19.3437,19.3437,19.2314,19.2564,1164000.0
2007-11-16 14:20:00,30.86,31.01,30.86,30.95,910600.0,19.2501,19.3437,19.2501,19.3063,910600.0
2007-11-16 14:30:00,30.95,30.98,30.82,30.86,997400.0,19.3063,19.325,19.2252,19.2501,997400.0
2007-11-16 14:40:00,30.86,30.98,30.83,30.9,905400.0,19.2501,19.325,19.2314,19.2751,905400.0
2007-11-16 14:50:00,30.9,30.99,30.86,30.99,567800.0,19.2751,19.3312,19.2501,19.3312,567800.0
2007-11-16 15:00:00,30.99,31.04,30.9,30.9,635300.0,19.3312,19.3624,19.2751,19.2751,635300.0
2007-11-16 15:10:00,30.9,31.01,30.9,30.97,601900.0,19.2751,19.3437,19.2751,19.3188,601900.0
2007-11-16 15:20:00,30.98,31.03,30.92,30.95,634400.0,19.325,19.3562,19.2876,19.3063,634400.0
2007-11-16 15:30:00,30.96,30.98,30.84,30.86,932900.0,19.3125,19.325,19.2377,19.2501,932900.0
2007-11-16 15:40:00,30.87,31.17,30.86,31.17,1709700.0,19.2564,19.4435,19.2501,19.4435,1709700.0
2007-11-16 15:50:00,31.17,31.18,31.04,31.06,1855800.0,19.4435,19.4498,19.3624,19.3749,1855800.0
2007-11-19 09:30:00,31.01,31.12,30.6,30.8,1702100.0,19.3437,19.4123,19.088,19.2127,1702100.0
2007-11-19 09:40:00,30.81,30.83,30.62,30.82,1248800.0,19.219,19.2314,19.1004,19.2252,1248800.0
2007-11-19 09:50:00,30.82,30.95,30.8,30.85,727600.0,19.2252,19.3063,19.2127,19.2439,727600.0
2007-11-19 10:00:00,30.85,30.86,30.62,30.66,1564800.0,19.2439,19.2501,19.1004,19.1254,1564800.0
2007-11-19 10:10:00,30.66,30.69,30.49,30.55,1266300.0,19.1254,19.1441,19.0193,19.0568,1266300.0
2007-11-19 10:20:00,30.55,30.58,30.48,30.5,974600.0,19.0568,19.0755,19.0131,19.0256,974600.0
2007-11-19 10:30:00,30.51,30.51,30.33,30.38,1395800.0,19.0318,19.0318,18.9195,18.9507,1395800.0
2007-11-19 10:40:00,30.38,30.4,30.24,30.27,1427600.0,18.9507,18.9632,18.8634,18.8821,1427600.0
2007-11-19 10:50:00,30.27,30.3,30.21,30.26,1233300.0,18.8821,18.9008,18.8447,18.8759,1233300.0
2007-11-19 11:00:00,30.25,30.28,30.18,30.21,1012900.0,18.8696,18.8883,18.826,18.8447,1012900.0
2007-11-19 11:10:00,30.21,30.28,30.14,30.25,784000.0,18.8447,18.8883,18.801,18.8696,784000.0
2007-11-19 11:20:00,30.25,30.35,30.21,30.29,857800.0,18.8696,18.932,18.8447,18.8946,857800.0
2007-11-19 11:30:00,30.3,30.37,30.25,30.29,738200.0,18.9008,18.9445,18.8696,18.8946,738200.0
2007-11-19 11:40:00,30.29,30.36,30.25,30.25,837400.0,18.8946,18.9383,18.8696,18.8696,837400.0
2007-11-19 11:50:00,30.25,30.29,30.2,30.21,929900.0,18.8696,18.8946,18.8384,18.8447,929900.0
2007-11-19 12:00:00,30.22,30.27,30.2,30.2,1085200.0,18.8509,18.8821,18.8384,18.8384,1085200.0
2007-11-19 12:10:00,30.2,30.26,30.15,30.22,963600.0,18.8384,18.8759,18.8073,18.8509,963600.0
2007-11-19 12:20:00,30.22,30.29,30.19,30.26,680100.0,18.8509,18.8946,18.8322,18.8759,680100.0
2007-11-19 12:30:00,30.25,30.26,30.17,30.23,613700.0,18.8696,18.8759,18.8197,18.8572,613700.0
2007-11-19 12:40:00,30.23,30.26,30.18,30.19,783300.0,18.8572,18.8759,18.826,18.8322,783300.0
2007-11-19 12:50:00,30.19,30.24,30.16,30.19,514000.0,18.8322,18.8634,18.8135,18.8322,514000.0
2007-11-19 13:00:00,30.19,30.23,30.11,30.17,877800.0,18.8322,18.8572,18.7823,18.8197,877800.0
2007-11-19 13:10:00,30.16,30.18,29.83,29.88,2153900.0,18.8135,18.826,18.6076,18.6388,2153900.0
2007-11-19 13:20:00,29.89,30.01,29.83,29.99,1397300.0,18.6451,18.7199,18.6076,18.7074,1397300.0
2007-11-19 13:30:00,29.99,30.19,29.99,30.19,674600.0,18.7074,18.8322,18.7074,18.8322,674600.0
2007-11-19 13:40:00,30.19,30.24,30.1,30.18,551900.0,18.8322,18.8634,18.7761,18.826,551900.0
2007-11-19 13:50:00,30.18,30.28,30.06,30.1,654700.0,18.826,18.8883,18.7511,18.7761,654700.0
2007-11-19 14:00:00,30.1,30.28,30.09,30.28,674100.0,18.7761,18.8883,18.7698,18.8883,674100.0
2007-11-19 14:10:00,30.28,30.47,30.25,30.44,593200.0,18.8883,19.0069,18.8696,18.9882,593200.0
2007-11-19 14:20:00,30.44,30.54,30.38,30.54,987500.0,18.9882,19.0505,18.9507,19.0505,987500.0
2007-11-19 14:30:00,30.55,30.65,30.54,30.63,708700.0,19.0568,19.1192,19.0505,19.1067,708700.0
2007-11-19 14:40:00,30.63,30.84,30.6,30.71,1362400.0,19.1067,19.2377,19.088,19.1566,1362400.0
2007-11-19 14:50:00,30.71,30.73,30.44,30.46,628100.0,19.1566,19.1691,18.9882,19.0006,628100.0
2007-11-19 15:00:00,30.46,30.47,30.31,30.35,868600.0,19.0006,19.0069,18.9071,18.932,868600.0
2007-11-19 15:10:00,30.35,30.53,30.31,30.48,586100.0,18.932,19.0443,18.9071,19.0131,586100.0
2007-11-19 15:20:00,30.48,30.79,30.47,30.69,848700.0,19.0131,19.2065,19.0069,19.1441,848700.0
2007-11-19 15:30:00,30.69,30.72,30.56,30.56,1073200.0,19.1441,19.1628,19.063,19.063,1073200.0
2007-11-19 15:40:00,30.56,30.58,30.43,30.54,1124800.0,19.063,19.0755,18.9819,19.0505,1124800.0
2007-11-19 15:50:00,30.54,30.65,30.48,30.53,1793700.0,19.0505,19.1192,19.0131,19.0443,1793700.0
2007-11-20 09:30:00,30.27,30.27,29.88,30.1,1807100.0,18.8821,18.8821,18.6388,18.7761,1807100.0
2007-11-20 09:40:00,30.09,30.23,30.0,30.21,1413900.0,18.7698,18.8572,18.7137,18.8447,1413900.0
2007-11-20 09:50:00,30.2,30.88,30.2,30.74,1213100.0,18.8384,19.2626,18.8384,19.1753,1213100.0
2007-11-20 10:00:00,30.74,30.98,30.73,30.89,1180300.0,19.1753,19.325,19.1691,19.2689,1180300.0
2007-11-20 10:10:00,30.91,30.94,30.61,30.67,786900.0,19.2813,19.3,19.0942,19.1316,786900.0
2007-11-20 10:20:00,30.67,30.68,30.48,30.48,932400.0,19.1316,19.1379,19.0131,19.0131,932400.0
2007-11-20 10:30:00,30.47,30.52,30.35,30.4,767400.0,19.0069,19.0381,18.932,18.9632,767400.0
2007-11-20 10:40:00,30.41,30.65,30.35,30.53,807800.0,18.9694,19.1192,18.932,19.0443,807800.0
2007-11-20 10:50:00,30.53,30.54,30.46,30.51,698000.0,19.0443,19.0505,19.0006,19.0318,698000.0
2007-11-20 11:00:00,30.51,30.58,30.34,30.41,809100.0,19.0318,19.0755,18.9258,18.9694,809100.0
2007-11-20 11:10:00,30.4,30.41,30.27,30.31,820400.0,18.9632,18.9694,18.8821,18.9071,820400.0
2007-11-20 11:20:00,30.3,30.35,30.2,30.3,486100.0,18.9008,18.932,18.8384,18.9008,486100.0
2007-11-20 11:30:00,30.3,30.32,30.26,30.3,649700.0,18.9008,18.9133,18.8759,18.9008,649700.0
2007-11-20 11:40:00,30.29,30.3,30.19,30.26,631800.0,18.8946,18.9008,18.8322,18.8759,631800.0
2007-11-20 11:50:00,30.26,30.29,30.19,30.22,574700.0,18.8759,18.8946,18.8322,18.8509,574700.0
2007-11-20 12:00:00,30.21,30.25,30.1,30.1,623800.0,18.8447,18.8696,18.7761,18.7761,623800.0
2007-11-20 12:10:00,30.1,30.11,30.0,30.03,489500.0,18.7761,18.7823,18.7137,18.7324,489500.0
2007-11-20 12:20:00,30.03,30.09,30.0,30.05,666800.0,18.7324,18.7698,18.7137,18.7449,666800.0
2007-11-20 12:30:00,30.05,30.08,30.02,30.06,496300.0,18.7449,18.7636,18.7262,18.7511,496300.0
2007-11-20 12:40:00,30.06,30.09,30.0,30.07,638100.0,18.7511,18.7698,18.7137,18.7574,638100.0
2007-11-20 12:50:00,30.08,30.09,30.0,30.04,373700.0,18.7636,18.7698,18.7137,18.7386,373700.0
2007-11-20 13:00:00,30.04,30.04,29.93,29.95,784300.0,18.7386,18.7386,18.67,18.6825,784300.0
2007-11-20 13:10:00,29.96,29.97,29.9,29.93,1144600.0,18.6887,18.695,18.6513,18.67,1144600.0
2007-11-20 13:20:00,29.92,30.0,29.89,29.91,574700.0,18.6638,18.7137,18.6451,18.6575,574700.0
2007-11-20 13:30:00,29.91,30.09,29.85,30.07,753500.0,18.6575,18.7698,18.6201,18.7574,753500.0
2007-11-20 13:40:00,30.07,30.1,30.0,30.08,542900.0,18.7574,18.7761,18.7137,18.7636,542900.0
2007-11-20 13:50:00,30.08,30.1,30.0,30.03,385000.0,18.7636,18.7761,18.7137,18.7324,385000.0
2007-11-20 14:00:00,30.02,30.15,29.84,29.89,1443900.0,18.7262,18.8073,18.6139,18.6451,1443900.0
2007-11-20 14:10:00,29.9,29.98,29.85,29.87,963900.0,18.6513,18.7012,18.6201,18.6326,963900.0
2007-11-20 14:20:00,29.87,29.91,29.74,29.76,1956400.0,18.6326,18.6575,18.5515,18.564,1956400.0
2007-11-20 14:30:00,29.76,29.9,29.7,29.85,1503200.0,18.564,18.6513,18.5266,18.6201,1503200.0
2007-11-20 14:40:00,29.85,30.07,29.85,30.05,795400.0,18.6201,18.7574,18.6201,18.7449,795400.0
2007-11-20 14:50:00,30.04,30.1,29.89,29.93,495200.0,18.7386,18.7761,18.6451,18.67,495200.0
2007-11-20 15:00:00,29.93,30.01,29.93,29.95,644000.0,18.67,18.7199,18.67,18.6825,644000.0
2007-11-20 15:10:00,29.95,30.0,29.92,29.98,827400.0,18.6825,18.7137,18.6638,18.7012,827400.0
2007-11-20 15:20:00,29.98,30.35,29.98,30.2,1345400.0,18.7012,18.932,18.7012,18.8384,1345400.0
2007-11-20 15:30:00,30.2,30.56,30.2,30.49,1712000.0,18.8384,19.063,18.8384,19.0193,1712000.0
2007-11-20 15:40:00,30.5,30.61,30.46,30.51,2258600.0,19.0256,19.0942,19.0006,19.0318,2258600.0
2007-11-20 15:50:00,30.51,30.55,30.28,30.4,2142500.0,19.0318,19.0568,18.8883,18.9632,2142500.0
2007-11-21 09:30:00,30.11,30.25,29.85,29.9,2054600.0,18.7823,18.8696,18.6201,18.6513,2054600.0
2007-11-21 09:40:00,29.9,30.1,29.85,29.99,1216200.0,18.6513,18.7761,18.6201,18.7074,1216200.0
2007-11-21 09:50:00,29.99,30.23,29.98,30.08,1810500.0,18.7074,18.8572,18.7012,18.7636,1810500.0
2007-11-21 10:00:00,30.09,30.16,29.99,30.15,1507700.0,18.7698,18.8135,18.7074,18.8073,1507700.0
2007-11-21 10:10:00,30.14,30.22,30.05,30.11,1182300.0,18.801,18.8509,18.7449,18.7823,1182300.0
2007-11-21 10:20:00,30.11,30.24,30.1,30.18,445900.0,18.7823,18.8634,18.7761,18.826,445900.0
2007-11-21 10:30:00,30.18,30.19,29.99,30.0,1182900.0,18.826,18.8322,18.7074,18.7137,1182900.0
2007-11-21 10:40:00,30.0,30.11,29.96,30.08,837500.0,18.7137,18.7823,18.6887,18.7636,837500.0
2007-11-21 10:50:00,30.08,30.09,29.95,30.03,708800.0,18.7636,18.7698,18.6825,18.7324,708800.0
2007-11-21 11:00:00,30.03,30.04,29.95,29.96,1108700.0,18.7324,18.7386,18.6825,18.6887,1108700.0
2007-11-21 11:10:00,29.96,30.04,29.9,29.9,704600.0,18.6887,18.7386,18.6513,18.6513,704600.0
2007-11-21 11:20:00,29.9,30.0,29.9,29.99,561300.0,18.6513,18.7137,18.6513,18.7074,561300.0
2007-11-21 11:30:00,29.99,30.17,29.97,30.15,740100.0,18.7074,18.8197,18.695,18.8073,740100.0
2007-11-21 11:40:00,30.15,30.18,30.08,30.11,1039800.0,18.8073,18.826,18.7636,18.7823,1039800.0
2007-11-21 11:50:00,30.12,30.14,30.0,30.01,840100.0,18.7885,18.801,18.7137,18.7199,840100.0
2007-11-21 12:00:00,30.0,30.11,29.99,30.0,1079700.0,18.7137,18.7823,18.7074,18.7137,1079700.0
2007-11-21 12:10:00,30.0,30.05,29.96,29.97,900200.0,18.7137,18.7449,18.6887,18.695,900200.0
2007-11-21 12:20:00,29.97,30.0,29.95,29.99,277500.0,18.695,18.7137,18.6825,18.7074,277500.0
2007-11-21 12:30:00,29.99,30.07,29.95,30.05,838900.0,18.7074,18.7574,18.6825,18.7449,838900.0
2007-11-21 12:40:00,30.05,30.29,30.02,30.26,1073000.0,18.7449,18.8946,18.7262,18.8759,1073000.0
2007-11-21 12:50:00,30.26,30.45,30.14,30.42,815800.0,18.8759,18.9944,18.801,18.9757,815800.0
2007-11-21 13:00:00,30.42,30.57,30.34,30.46,946900.0,18.9757,19.0692,18.9258,19.0006,946900.0
2007-11-21 13:10:00,30.47,30.56,30.45,30.55,1017400.0,19.0069,19.063,18.9944,19.0568,1017400.0
2007-11-21 13:20:00,30.56,30.57,30.2,30.23,912400.0,19.063,19.0692,18.8384,18.8572,912400.0
2007-11-21 13:30:00,30.23,30.24,30.14,30.14,735800.0,18.8572,18.8634,18.801,18.801,735800.0
2007-11-21 13:40:00,30.15,30.16,30.03,30.09,852000.0,18.8073,18.8135,18.7324,18.7698,852000.0
2007-11-21 13:50:00,30.1,30.12,30.03,30.1,852700.0,18.7761,18.7885,18.7324,18.7761,852700.0
2007-11-21 14:00:00,30.1,30.16,30.02,30.07,416000.0,18.7761,18.8135,18.7262,18.7574,416000.0
2007-11-21 14:10:00,30.07,30.11,30.01,30.11,753500.0,18.7574,18.7823,18.7199,18.7823,753500.0
2007-11-21 14:20:00,30.11,30.16,30.05,30.05,754900.0,18.7823,18.8135,18.7449,18.7449,754900.0
2007-11-21 14:30:00,30.05,30.2,30.05,30.06,952800.0,18.7449,18.8384,18.7449,18.7511,952800.0
2007-11-21 14:40:00,30.05,30.12,30.05,30.08,897000.0,18.7449,18.7885,18.7449,18.7636,897000.0
2007-11-21 14:50:00,30.09,30.14,30.08,30.1,817300.0,18.7698,18.801,18.7636,18.7761,817300.0
2007-11-21 15:00:00,30.1,30.14,30.0,30.0,1200400.0,18.7761,18.801,18.7137,18.7137,1200400.0
2007-11-21 15:10:00,30.01,30.06,29.94,29.94,1147500.0,18.7199,18.7511,18.6763,18.6763,1147500.0
2007-11-21 15:20:00,29.94,30.08,29.94,30.01,844300.0,18.6763,18.7636,18.6763,18.7199,844300.0
2007-11-21 15:30:00,30.01,30.02,29.95,29.99,999000.0,18.7199,18.7262,18.6825,18.7074,999000.0
2007-11-21 15:40:00,29.99,30.03,29.91,30.03,1807600.0,18.7074,18.7324,18.6575,18.7324,1807600.0
2007-11-21 15:50:00,30.03,30.04,29.83,29.9,2950800.0,18.7324,18.7386,18.6076,18.6513,2950800.0
2007-11-23 09:30:00,30.48,30.52,30.26,30.51,856700.0,19.0131,19.0381,18.8759,19.0318,856700.0
2007-11-23 09:40:00,30.51,30.78,30.51,30.7,683800.0,19.0318,19.2002,19.0318,19.1503,683800.0
2007-11-23 09:50:00,30.7,30.86,30.61,30.81,798600.0,19.1503,19.2501,19.0942,19.219,798600.0
2007-11-23 10:00:00,30.8,30.98,30.8,30.89,502600.0,19.2127,19.325,19.2127,19.2689,502600.0
2007-11-23 10:10:00,30.89,30.9,30.81,30.87,335900.0,19.2689,19.2751,19.219,19.2564,335900.0
2007-11-23 10:20:00,30.87,30.87,30.4,30.7,359500.0,19.2564,19.2564,18.9632,19.1503,359500.0
2007-11-23 10:30:00,30.69,30.82,30.62,30.76,364900.0,19.1441,19.2252,19.1004,19.1878,364900.0
2007-11-23 10:40:00,30.76,30.8,30.64,30.65,389200.0,19.1878,19.2127,19.1129,19.1192,389200.0
2007-11-23 10:50:00,30.65,30.79,30.63,30.79,436000.0,19.1192,19.2065,19.1067,19.2065,436000.0
2007-11-23 11:00:00,30.78,30.91,30.76,30.9,723500.0,19.2002,19.2813,19.1878,19.2751,723500.0
2007-11-23 11:10:00,30.9,30.94,30.86,30.88,436400.0,19.2751,19.3,19.2501,19.2626,436400.0
2007-11-23 11:20:00,30.88,30.98,30.87,30.95,380800.0,19.2626,19.325,19.2564,19.3063,380800.0
2007-11-23 11:30:00,30.96,31.01,30.93,31.0,304200.0,19.3125,19.3437,19.2938,19.3375,304200.0
2007-11-23 11:40:00,31.0,31.04,30.93,30.93,315300.0,19.3375,19.3624,19.2938,19.2938,315300.0
2007-11-23 11:50:00,30.93,31.09,30.93,31.06,357200.0,19.2938,19.3936,19.2938,19.3749,357200.0
2007-11-23 12:00:00,31.06,31.06,30.9,30.91,275900.0,19.3749,19.3749,19.2751,19.2813,275900.0
2007-11-23 12:10:00,30.91,31.0,30.85,30.99,400400.0,19.2813,19.3375,19.2439,19.3312,400400.0
2007-11-23 12:20:00,30.99,31.01,30.95,31.0,444000.0,19.3312,19.3437,19.3063,19.3375,444000.0
2007-11-23 12:30:00,31.0,31.12,30.95,30.98,624700.0,19.3375,19.4123,19.3063,19.325,624700.0
2007-11-23 12:40:00,30.98,31.14,30.96,30.96,772900.0,19.325,19.4248,19.3125,19.3125,772900.0
2007-11-23 12:50:00,30.96,30.97,30.63,30.8,1293600.0,19.3125,19.3188,19.1067,19.2127,1293600.0
2007-11-26 09:30:00,30.9,31.02,30.37,30.47,859200.0,19.2751,19.35,18.9445,19.0069,859200.0
2007-11-26 09:40:00,30.47,30.59,30.35,30.58,560800.0,19.0069,19.0817,18.932,19.0755,560800.0
2007-11-26 09:50:00,30.58,30.98,30.48,30.66,651400.0,19.0755,19.325,19.0131,19.1254,651400.0
2007-11-26 10:00:00,30.66,30.69,30.55,30.61,643700.0,19.1254,19.1441,19.0568,19.0942,643700.0
2007-11-26 10:10:00,30.61,30.63,30.45,30.45,431600.0,19.0942,19.1067,18.9944,18.9944,431600.0
2007-11-26 10:20:00,30.46,30.54,30.26,30.26,708700.0,19.0006,19.0505,18.8759,18.8759,708700.0
2007-11-26 10:30:00,30.25,30.38,30.25,30.34,829300.0,18.8696,18.9507,18.8696,18.9258,829300.0
2007-11-26 10:40:00,30.33,30.33,30.13,30.22,924100.0,18.9195,18.9195,18.7948,18.8509,924100.0
2007-11-26 10:50:00,30.21,30.25,30.0,30.0,756300.0,18.8447,18.8696,18.7137,18.7137,756300.0
2007-11-26 11:00:00,30.01,30.17,29.98,30.08,2802300.0,18.7199,18.8197,18.7012,18.7636,2802300.0
2007-11-26 11:10:00,30.08,30.1,29.99,30.08,761400.0,18.7636,18.7761,18.7074,18.7636,761400.0
2007-11-26 11:20:00,30.09,30.09,30.0,30.0,474100.0,18.7698,18.7698,18.7137,18.7137,474100.0
2007-11-26 11:30:00,30.0,30.14,30.0,30.1,452100.0,18.7137,18.801,18.7137,18.7761,452100.0
2007-11-26 11:40:00,30.1,30.11,30.03,30.05,376000.0,18.7761,18.7823,18.7324,18.7449,376000.0
2007-11-26 11:50:00,30.05,30.1,30.04,30.06,226600.0,18.7449,18.7761,18.7386,18.7511,226600.0
2007-11-26 12:00:00,30.06,30.15,30.0,30.06,384200.0,18.7511,18.8073,18.7137,18.7511,384200.0
2007-11-26 12:10:00,30.06,30.09,30.03,30.04,341500.0,18.7511,18.7698,18.7324,18.7386,341500.0
2007-11-26 12:20:00,30.03,30.15,30.01,30.15,387200.0,18.7324,18.8073,18.7199,18.8073,387200.0
2007-11-26 12:30:00,30.15,30.18,30.07,30.07,312400.0,18.8073,18.826,18.7574,18.7574,312400.0
2007-11-26 12:40:00,30.07,30.22,30.05,30.14,647900.0,18.7574,18.8509,18.7449,18.801,647900.0
2007-11-26 12:50:00,30.14,30.15,30.04,30.14,237000.0,18.801,18.8073,18.7386,18.801,237000.0
2007-11-26 13:00:00,30.14,30.18,30.06,30.06,238100.0,18.801,18.826,18.7511,18.7511,238100.0
2007-11-26 13:10:00,30.06,30.11,30.01,30.05,344200.0,18.7511,18.7823,18.7199,18.7449,344200.0
2007-11-26 13:20:00,30.06,30.08,30.03,30.04,254200.0,18.7511,18.7636,18.7324,18.7386,254200.0
2007-11-26 13:30:00,30.04,30.14,30.03,30.12,282400.0,18.7386,18.801,18.7324,18.7885,282400.0
2007-11-26 13:40:00,30.11,30.13,29.94,29.97,477600.0,18.7823,18.7948,18.6763,18.695,477600.0
2007-11-26 13:50:00,29.97,30.05,29.91,29.97,450100.0,18.695,18.7449,18.6575,18.695,450100.0
2007-11-26 14:00:00,29.97,30.05,29.9,29.93,532200.0,18.695,18.7449,18.6513,18.67,532200.0
2007-11-26 14:10:00,29.93,30.15,29.87,30.05,773400.0,18.67,18.8073,18.6326,18.7449,773400.0
2007-11-26 14:20:00,30.06,30.12,29.99,30.06,470500.0,18.7511,18.7885,18.7074,18.7511,470500.0
2007-11-26 14:30:00,30.06,30.1,30.0,30.02,328100.0,18.7511,18.7761,18.7137,18.7262,328100.0
2007-11-26 14:40:00,30.01,30.03,29.95,29.97,395000.0,18.7199,18.7324,18.6825,18.695,395000.0
2007-11-26 14:50:00,29.97,30.01,29.94,29.97,360800.0,18.695,18.7199,18.6763,18.695,360800.0
2007-11-26 15:00:00,29.97,29.99,29.88,29.9,444400.0,18.695,18.7074,18.6388,18.6513,444400.0
2007-11-26 15:10:00,29.9,29.9,29.75,29.81,889200.0,18.6513,18.6513,18.5577,18.5952,889200.0
2007-11-26 15:20:00,29.81,29.85,29.63,29.67,1028600.0,18.5952,18.6201,18.4829,18.5078,1028600.0
2007-11-26 15:30:00,29.67,29.75,29.62,29.65,653800.0,18.5078,18.5577,18.4766,18.4954,653800.0
2007-11-26 15:40:00,29.65,29.66,29.5,29.56,1261900.0,18.4954,18.5016,18.4018,18.4392,1261900.0
2007-11-26 15:50:00,29.57,29.58,29.45,29.45,2143100.0,18.4455,18.4517,18.3706,18.3706,2143100.0
2007-11-27 09:30:00,30.18,30.18,29.76,29.96,1539100.0,18.826,18.826,18.564,18.6887,1539100.0
2007-11-27 09:40:00,29.95,30.0,29.84,29.93,1080000.0,18.6825,18.7137,18.6139,18.67,1080000.0
2007-11-27 09:50:00,29.93,30.02,29.51,29.61,1394000.0,18.67,18.7262,18.408,18.4704,1394000.0
2007-11-27 10:00:00,29.61,29.78,29.55,29.68,694000.0,18.4704,18.5765,18.433,18.5141,694000.0
2007-11-27 10:10:00,29.68,29.78,29.41,29.74,1243700.0,18.5141,18.5765,18.3457,18.5515,1243700.0
2007-11-27 10:20:00,29.74,29.9,29.61,29.75,1915400.0,18.5515,18.6513,18.4704,18.5577,1915400.0
2007-11-27 10:30:00,29.75,29.96,29.73,29.85,866800.0,18.5577,18.6887,18.5453,18.6201,866800.0
2007-11-27 10:40:00,29.85,29.9,29.63,29.67,808100.0,18.6201,18.6513,18.4829,18.5078,808100.0
2007-11-27 10:50:00,29.67,29.94,29.66,29.79,1062700.0,18.5078,18.6763,18.5016,18.5827,1062700.0
2007-11-27 11:00:00,29.8,29.81,29.67,29.74,2584800.0,18.5889,18.5952,18.5078,18.5515,2584800.0
2007-11-27 11:10:00,29.75,29.91,29.74,29.88,1056900.0,18.5577,18.6575,18.5515,18.6388,1056900.0
2007-11-27 11:20:00,29.89,29.89,29.77,29.82,944300.0,18.6451,18.6451,18.5702,18.6014,944300.0
2007-11-27 11:30:00,29.83,30.07,29.81,29.96,1449800.0,18.6076,18.7574,18.5952,18.6887,1449800.0
2007-11-27 11:40:00,29.97,29.98,29.89,29.9,840200.0,18.695,18.7012,18.6451,18.6513,840200.0
2007-11-27 11:50:00,29.89,29.94,29.8,29.81,433300.0,18.6451,18.6763,18.5889,18.5952,433300.0
2007-11-27 12:00:00,29.82,29.88,29.81,29.86,616900.0,18.6014,18.6388,18.5952,18.6264,616900.0
2007-11-27 12:10:00,29.86,29.87,29.76,29.78,351600.0,18.6264,18.6326,18.564,18.5765,351600.0
2007-11-27 12:20:00,29.78,29.79,29.7,29.71,419900.0,18.5765,18.5827,18.5266,18.5328,419900.0
2007-11-27 12:30:00,29.71,29.88,29.7,29.84,729100.0,18.5328,18.6388,18.5266,18.6139,729100.0
2007-11-27 12:40:00,29.84,29.94,29.83,29.9,732400.0,18.6139,18.6763,18.6076,18.6513,732400.0
2007-11-27 12:50:00,29.9,29.92,29.82,29.84,378700.0,18.6513,18.6638,18.6014,18.6139,378700.0
2007-11-27 13:00:00,29.84,29.9,29.83,29.87,263500.0,18.6139,18.6513,18.6076,18.6326,263500.0
2007-11-27 13:10:00,29.87,29.87,29.81,29.82,321100.0,18.6326,18.6326,18.5952,18.6014,321100.0
2007-11-27 13:20:00,29.82,29.89,29.79,29.86,285900.0,18.6014,18.6451,18.5827,18.6264,285900.0
2007-11-27 13:30:00,29.87,29.88,29.75,29.8,281100.0,18.6326,18.6388,18.5577,18.5889,281100.0
2007-11-27 13:40:00,29.8,29.81,29.75,29.76,428300.0,18.5889,18.5952,18.5577,18.564,428300.0
2007-11-27 13:50:00,29.75,29.75,29.64,29.66,527000.0,18.5577,18.5577,18.4891,18.5016,527000.0
2007-11-27 14:00:00,29.65,29.8,29.61,29.64,734200.0,18.4954,18.5889,18.4704,18.4891,734200.0
2007-11-27 14:10:00,29.64,29.72,29.59,29.69,550300.0,18.4891,18.539,18.4579,18.5203,550300.0
2007-11-27 14:20:00,29.69,29.71,29.56,29.57,934100.0,18.5203,18.5328,18.4392,18.4455,934100.0
2007-11-27 14:30:00,29.56,29.6,29.29,29.46,1145500.0,18.4392,18.4642,18.2708,18.3768,1145500.0
2007-11-27 14:40:00,29.46,29.6,29.33,29.5,1491900.0,18.3768,18.4642,18.2957,18.4018,1491900.0
2007-11-27 14:50:00,29.5,29.71,29.5,29.68,654900.0,18.4018,18.5328,18.4018,18.5141,654900.0
2007-11-27 15:00:00,29.69,29.73,29.59,29.63,473700.0,18.5203,18.5453,18.4579,18.4829,473700.0
2007-11-27 15:10:00,29.63,29.81,29.62,29.77,753100.0,18.4829,18.5952,18.4766,18.5702,753100.0
2007-11-27 15:20:00,29.76,29.9,29.57,29.7,903200.0,18.564,18.6513,18.4455,18.5266,903200.0
2007-11-27 15:30:00,29.69,29.88,29.66,29.77,1149000.0,18.5203,18.6388,18.5016,18.5702,1149000.0
2007-11-27 15:40:00,29.77,29.9,29.75,29.9,1106600.0,18.5702,18.6513,18.5577,18.6513,1106600.0
2007-11-27 15:50:00,29.9,29.9,29.76,29.83,2353000.0,18.6513,18.6513,18.564,18.6076,2353000.0
2007-11-28 09:30:00,30.09,30.7,29.99,30.62,3376800.0,18.7698,19.1503,18.7074,19.1004,3376800.0
2007-11-28 09:40:00,30.63,31.38,30.57,31.34,3208700.0,19.1067,19.5745,19.0692,19.5496,3208700.0
2007-11-28 09:50:00,31.33,31.5,30.95,31.48,2790800.0,19.5433,19.6494,19.3063,19.6369,2790800.0
2007-11-28 10:00:00,31.46,31.47,31.03,31.15,1320200.0,19.6244,19.6307,19.3562,19.431,1320200.0
2007-11-28 10:10:00,31.14,31.3,31.02,31.17,874400.0,19.4248,19.5246,19.35,19.4435,874400.0
2007-11-28 10:20:00,31.16,31.3,31.03,31.25,1341500.0,19.4373,19.5246,19.3562,19.4934,1341500.0
2007-11-28 10:30:00,31.25,31.41,31.23,31.39,886200.0,19.4934,19.5932,19.4809,19.5808,886200.0
2007-11-28 10:40:00,31.39,31.64,31.3,31.49,1391200.0,19.5808,19.7367,19.5246,19.6431,1391200.0
2007-11-28 10:50:00,31.5,31.5,31.12,31.2,1682400.0,19.6494,19.6494,19.4123,19.4622,1682400.0
2007-11-28 11:00:00,31.19,31.26,31.12,31.15,1674100.0,19.456,19.4997,19.4123,19.431,1674100.0
2007-11-28 11:10:00,31.14,31.25,31.12,31.18,585800.0,19.4248,19.4934,19.4123,19.4498,585800.0
2007-11-28 11:20:00,31.18,31.18,31.03,31.05,676200.0,19.4498,19.4498,19.3562,19.3687,676200.0
2007-11-28 11:30:00,31.05,31.11,30.95,30.98,786400.0,19.3687,19.4061,19.3063,19.325,786400.0
2007-11-28 11:40:00,30.97,31.04,30.94,31.0,726800.0,19.3188,19.3624,19.3,19.3375,726800.0
2007-11-28 11:50:00,31.01,31.14,31.0,31.14,596800.0,19.3437,19.4248,19.3375,19.4248,596800.0
2007-11-28 12:00:00,31.14,31.3,31.13,31.27,756900.0,19.4248,19.5246,19.4186,19.5059,756900.0
2007-11-28 12:10:00,31.27,31.28,31.2,31.26,370400.0,19.5059,19.5121,19.4622,19.4997,370400.0
2007-11-28 12:20:00,31.26,31.3,31.23,31.26,386100.0,19.4997,19.5246,19.4809,19.4997,386100.0
2007-11-28 12:30:00,31.27,31.3,31.15,31.17,454300.0,19.5059,19.5246,19.431,19.4435,454300.0
2007-11-28 12:40:00,31.17,31.24,31.12,31.18,377700.0,19.4435,19.4872,19.4123,19.4498,377700.0
2007-11-28 12:50:00,31.17,31.19,31.12,31.12,356400.0,19.4435,19.456,19.4123,19.4123,356400.0
2007-11-28 13:00:00,31.13,31.13,30.98,31.01,836600.0,19.4186,19.4186,19.325,19.3437,836600.0
2007-11-28 13:10:00,31.0,31.11,30.95,31.1,1427400.0,19.3375,19.4061,19.3063,19.3999,1427400.0
2007-11-28 13:20:00,31.1,31.21,31.04,31.19,802200.0,19.3999,19.4685,19.3624,19.456,802200.0
2007-11-28 13:30:00,31.19,31.25,31.19,31.21,713000.0,19.456,19.4934,19.456,19.4685,713000.0
2007-11-28 13:40:00,31.2,31.21,31.04,31.09,402200.0,19.4622,19.4685,19.3624,19.3936,402200.0
2007-11-28 13:50:00,31.09,31.27,31.08,31.18,779700.0,19.3936,19.5059,19.3874,19.4498,779700.0
2007-11-28 14:00:00,31.18,31.32,31.13,31.32,1044300.0,19.4498,19.5371,19.4186,19.5371,1044300.0
2007-11-28 14:10:00,31.32,31.39,31.27,31.28,1048700.0,19.5371,19.5808,19.5059,19.5121,1048700.0
2007-11-28 14:20:00,31.28,31.29,31.1,31.1,940200.0,19.5121,19.5184,19.3999,19.3999,940200.0
2007-11-28 14:30:00,31.1,31.2,31.08,31.08,1160600.0,19.3999,19.4622,19.3874,19.3874,1160600.0
2007-11-28 14:40:00,31.08,31.08,30.87,30.97,1211000.0,19.3874,19.3874,19.2564,19.3188,1211000.0
2007-11-28 14:50:00,30.98,31.01,30.87,30.97,1080300.0,19.325,19.3437,19.2564,19.3188,1080300.0
2007-11-28 15:00:00,30.97,31.03,30.85,30.9,1457900.0,19.3188,19.3562,19.2439,19.2751,1457900.0
2007-11-28 15:10:00,30.9,30.99,30.79,30.89,1533000.0,19.2751,19.3312,19.2065,19.2689,1533000.0
2007-11-28 15:20:00,30.89,30.92,30.69,30.7,3660300.0,19.2689,19.2876,19.1441,19.1503,3660300.0
2007-11-28 15:30:00,30.7,30.85,30.69,30.76,2542600.0,19.1503,19.2439,19.1441,19.1878,2542600.0
2007-11-28 15:40:00,30.76,30.82,30.65,30.65,2322500.0,19.1878,19.2252,19.1192,19.1192,2322500.0
2007-11-28 15:50:00,30.65,30.82,30.64,30.75,2837800.0,19.1192,19.2252,19.1129,19.1815,2837800.0
2007-11-29 09:30:00,30.72,30.72,30.15,30.26,1023000.0,19.1628,19.1628,18.8073,18.8759,1023000.0
2007-11-29 09:40:00,30.26,30.4,30.17,30.21,908200.0,18.8759,18.9632,18.8197,18.8447,908200.0
2007-11-29 09:50:00,30.21,30.46,30.2,30.33,1017400.0,18.8447,19.0006,18.8384,18.9195,1017400.0
2007-11-29 10:00:00,30.32,30.47,30.28,30.31,1029800.0,18.9133,19.0069,18.8883,18.9071,1029800.0
2007-11-29 10:10:00,30.3,30.31,30.12,30.14,1201700.0,18.9008,18.9071,18.7885,18.801,1201700.0
2007-11-29 10:20:00,30.13,30.29,30.13,30.27,813400.0,18.7948,18.8946,18.7948,18.8821,813400.0
2007-11-29 10:30:00,30.27,30.49,30.24,30.49,845600.0,18.8821,19.0193,18.8634,19.0193,845600.0
2007-11-29 10:40:00,30.48,30.57,30.45,30.55,609600.0,19.0131,19.0692,18.9944,19.0568,609600.0
2007-11-29 10:50:00,30.55,30.69,30.55,30.63,436200.0,19.0568,19.1441,19.0568,19.1067,436200.0
2007-11-29 11:00:00,30.62,30.62,30.47,30.51,496900.0,19.1004,19.1004,19.0069,19.0318,496900.0
2007-11-29 11:10:00,30.51,30.59,30.48,30.49,410400.0,19.0318,19.0817,19.0131,19.0193,410400.0
2007-11-29 11:20:00,30.49,30.49,30.26,30.34,571800.0,19.0193,19.0193,18.8759,18.9258,571800.0
2007-11-29 11:30:00,30.34,30.66,30.34,30.57,604600.0,18.9258,19.1254,18.9258,19.0692,604600.0
2007-11-29 11:40:00,30.57,30.79,30.55,30.7,530200.0,19.0692,19.2065,19.0568,19.1503,530200.0
2007-11-29 11:50:00,30.7,30.76,30.6,30.68,347500.0,19.1503,19.1878,19.088,19.1379,347500.0
2007-11-29 12:00:00,30.67,30.75,30.63,30.7,293900.0,19.1316,19.1815,19.1067,19.1503,293900.0
2007-11-29 12:10:00,30.7,30.7,30.47,30.48,464700.0,19.1503,19.1503,19.0069,19.0131,464700.0
2007-11-29 12:20:00,30.47,30.6,30.43,30.58,324000.0,19.0069,19.088,18.9819,19.0755,324000.0
2007-11-29 12:30:00,30.58,30.61,30.54,30.57,329800.0,19.0755,19.0942,19.0505,19.0692,329800.0
2007-11-29 12:40:00,30.57,30.57,30.34,30.36,421100.0,19.0692,19.0692,18.9258,18.9383,421100.0
2007-11-29 12:50:00,30.35,30.48,30.31,30.34,420200.0,18.932,19.0131,18.9071,18.9258,420200.0
2007-11-29 13:00:00,30.34,30.4,30.26,30.37,388700.0,18.9258,18.9632,18.8759,18.9445,388700.0
2007-11-29 13:10:00,30.37,30.37,30.24,30.24,633900.0,18.9445,18.9445,18.8634,18.8634,633900.0
2007-11-29 13:20:00,30.25,30.26,30.18,30.19,462700.0,18.8696,18.8759,18.826,18.8322,462700.0
2007-11-29 13:30:00,30.2,30.3,30.2,30.21,271400.0,18.8384,18.9008,18.8384,18.8447,271400.0
2007-11-29 13:40:00,30.21,30.23,30.05,30.14,603200.0,18.8447,18.8572,18.7449,18.801,603200.0
2007-11-29 13:50:00,30.13,30.29,30.13,30.19,407900.0,18.7948,18.8946,18.7948,18.8322,407900.0
2007-11-29 14:00:00,30.2,30.24,30.1,30.24,479700.0,18.8384,18.8634,18.7761,18.8634,479700.0
2007-11-29 14:10:00,30.24,30.38,30.19,30.32,375700.0,18.8634,18.9507,18.8322,18.9133,375700.0
2007-11-29 14:20:00,30.32,30.4,30.29,30.36,537000.0,18.9133,18.9632,18.8946,18.9383,537000.0
2007-11-29 14:30:00,30.37,30.38,30.25,30.35,447100.0,18.9445,18.9507,18.8696,18.932,447100.0
2007-11-29 14:40:00,30.36,30.48,30.35,30.41,522200.0,18.9383,19.0131,18.932,18.9694,522200.0
2007-11-29 14:50:00,30.4,30.47,30.37,30.38,450100.0,18.9632,19.0069,18.9445,18.9507,450100.0
2007-11-29 15:00:00,30.39,30.48,30.37,30.48,536400.0,18.957,19.0131,18.9445,19.0131,536400.0
2007-11-29 15:10:00,30.47,30.48,30.35,30.44,440400.0,19.0069,19.0131,18.932,18.9882,440400.0
2007-11-29 15:20:00,30.43,30.45,30.35,30.41,567400.0,18.9819,18.9944,18.932,18.9694,567400.0
2007-11-29 15:30:00,30.41,30.42,30.27,30.31,842900.0,18.9694,18.9757,18.8821,18.9071,842900.0
2007-11-29 15:40:00,30.31,30.57,30.28,30.55,1201300.0,18.9071,19.0692,18.8883,19.0568,1201300.0
2007-11-29 15:50:00,30.55,30.58,30.45,30.57,1000700.0,19.0568,19.0755,18.9944,19.0692,1000700.0
2007-11-30 09:30:00,32.17,34.0,32.17,33.17,3974800.0,20.0673,21.2088,20.0673,20.6911,3974800.0
2007-11-30 09:40:00,33.19,33.25,31.23,32.09,3438000.0,20.7036,20.741,19.4809,20.0174,3438000.0
2007-11-30 09:50:00,32.09,32.16,31.84,32.09,1278700.0,20.0174,20.0611,19.8615,20.0174,1278700.0
2007-11-30 10:00:00,32.1,32.48,32.08,32.47,1078300.0,20.0236,20.2607,20.0112,20.2544,1078300.0
2007-11-30 10:10:00,32.47,32.47,31.97,32.15,1168400.0,20.2544,20.2544,19.9426,20.0548,1168400.0
2007-11-30 10:20:00,32.15,32.38,32.09,32.37,773600.0,20.0548,20.1983,20.0174,20.1921,773600.0
2007-11-30 10:30:00,32.37,32.69,32.37,32.69,1173800.0,20.1921,20.3917,20.1921,20.3917,1173800.0
2007-11-30 10:40:00,32.69,32.7,32.46,32.5,1546400.0,20.3917,20.3979,20.2482,20.2732,1546400.0
2007-11-30 10:50:00,32.49,32.6,32.38,32.44,984700.0,20.2669,20.3355,20.1983,20.2357,984700.0
2007-11-30 11:00:00,32.44,32.46,32.33,32.35,682900.0,20.2357,20.2482,20.1671,20.1796,682900.0
2007-11-30 11:10:00,32.35,32.4,32.2,32.2,995400.0,20.1796,20.2108,20.086,20.086,995400.0
2007-11-30 11:20:00,32.2,32.44,32.15,32.43,665600.0,20.086,20.2357,20.0548,20.2295,665600.0
2007-11-30 11:30:00,32.44,32.45,32.34,32.38,551800.0,20.2357,20.242,20.1734,20.1983,551800.0
2007-11-30 11:40:00,32.37,32.55,32.37,32.54,456900.0,20.1921,20.3044,20.1921,20.2981,456900.0
2007-11-30 11:50:00,32.54,32.67,32.53,32.67,356400.0,20.2981,20.3792,20.2919,20.3792,356400.0
2007-11-30 12:00:00,32.66,32.72,32.64,32.64,354000.0,20.373,20.4104,20.3605,20.3605,354000.0
2007-11-30 12:10:00,32.65,32.66,32.49,32.53,320800.0,20.3667,20.373,20.2669,20.2919,320800.0
2007-11-30 12:20:00,32.53,32.62,32.49,32.61,381000.0,20.2919,20.348,20.2669,20.3418,381000.0
2007-11-30 12:30:00,32.61,32.63,32.57,32.6,294800.0,20.3418,20.3543,20.3168,20.3355,294800.0
2007-11-30 12:40:00,32.6,32.63,32.52,32.57,449000.0,20.3355,20.3543,20.2856,20.3168,449000.0
2007-11-30 12:50:00,32.56,32.69,32.55,32.65,524900.0,20.3106,20.3917,20.3044,20.3667,524900.0
2007-11-30 13:00:00,32.66,32.66,32.55,32.59,342500.0,20.373,20.373,20.3044,20.3293,342500.0
2007-11-30 13:10:00,32.59,32.7,32.54,32.67,341200.0,20.3293,20.3979,20.2981,20.3792,341200.0
2007-11-30 13:20:00,32.67,32.78,32.65,32.77,497200.0,20.3792,20.4478,20.3667,20.4416,497200.0
2007-11-30 13:30:00,32.76,32.77,32.65,32.65,348900.0,20.4353,20.4416,20.3667,20.3667,348900.0
2007-11-30 13:40:00,32.66,32.68,32.58,32.62,300600.0,20.373,20.3854,20.3231,20.348,300600.0
2007-11-30 13:50:00,32.62,32.64,32.59,32.62,294700.0,20.348,20.3605,20.3293,20.348,294700.0
2007-11-30 14:00:00,32.62,32.64,32.52,32.58,453700.0,20.348,20.3605,20.2856,20.3231,453700.0
2007-11-30 14:10:00,32.57,32.62,32.55,32.58,525200.0,20.3168,20.348,20.3044,20.3231,525200.0
2007-11-30 14:20:00,32.57,32.58,32.44,32.45,640300.0,20.3168,20.3231,20.2357,20.242,640300.0
2007-11-30 14:30:00,32.45,32.53,32.41,32.49,469700.0,20.242,20.2919,20.217,20.2669,469700.0
2007-11-30 14:40:00,32.49,32.54,32.45,32.46,719700.0,20.2669,20.2981,20.242,20.2482,719700.0
2007-11-30 14:50:00,32.46,32.47,32.37,32.44,702000.0,20.2482,20.2544,20.1921,20.2357,702000.0
2007-11-30 15:00:00,32.43,32.45,32.28,32.33,734400.0,20.2295,20.242,20.1359,20.1671,734400.0
2007-11-30 15:10:00,32.33,32.41,32.23,32.4,1185900.0,20.1671,20.217,20.1047,20.2108,1185900.0
2007-11-30 15:20:00,32.4,32.51,32.38,32.46,1260200.0,20.2108,20.2794,20.1983,20.2482,1260200.0
2007-11-30 15:30:00,32.46,32.49,32.34,32.35,1069800.0,20.2482,20.2669,20.1734,20.1796,1069800.0
2007-11-30 15:40:00,32.35,32.43,32.21,32.21,1888400.0,20.1796,20.2295,20.0923,20.0923,1888400.0
2007-11-30 15:50:00,32.22,32.5,32.14,32.49,2895100.0,20.0985,20.2732,20.0486,20.2669,2895100.0
2007-12-03 09:30:00,32.75,32.75,31.68,31.71,1343100.0,20.4291,20.4291,19.7617,19.7804,1343100.0
2007-12-03 09:40:00,31.71,32.17,31.71,32.02,759500.0,19.7804,20.0673,19.7804,19.9737,759500.0
2007-12-03 09:50:00,32.02,32.03,31.91,31.92,590500.0,19.9737,19.98,19.9051,19.9114,590500.0
2007-12-03 10:00:00,31.92,32.03,31.7,31.76,871600.0,19.9114,19.98,19.7741,19.8116,871600.0
2007-12-03 10:10:00,31.76,31.83,31.73,31.82,648500.0,19.8116,19.8552,19.7928,19.849,648500.0
2007-12-03 10:20:00,31.82,31.97,31.8,31.96,744800.0,19.849,19.9426,19.8365,19.9363,744800.0
2007-12-03 10:30:00,31.95,32.23,31.94,32.02,574400.0,19.9301,20.1047,19.9238,19.9737,574400.0
2007-12-03 10:40:00,32.02,32.24,32.02,32.05,647700.0,19.9737,20.111,19.9737,19.9925,647700.0
2007-12-03 10:50:00,32.05,32.09,31.91,31.93,556200.0,19.9925,20.0174,19.9051,19.9176,556200.0
2007-12-03 11:00:00,31.93,31.98,31.86,31.97,288500.0,19.9176,19.9488,19.8739,19.9426,288500.0
2007-12-03 11:10:00,31.96,31.96,31.81,31.88,260000.0,19.9363,19.9363,19.8427,19.8864,260000.0
2007-12-03 11:20:00,31.88,31.98,31.84,31.97,224100.0,19.8864,19.9488,19.8615,19.9426,224100.0
2007-12-03 11:30:00,31.98,32.0,31.86,31.99,369900.0,19.9488,19.9613,19.8739,19.955,369900.0
2007-12-03 11:40:00,32.0,32.16,31.96,32.15,352400.0,19.9613,20.0611,19.9363,20.0548,352400.0
2007-12-03 11:50:00,32.16,32.16,32.07,32.1,221000.0,20.0611,20.0611,20.0049,20.0236,221000.0
2007-12-03 12:00:00,32.09,32.17,32.03,32.15,279200.0,20.0174,20.0673,19.98,20.0548,279200.0
2007-12-03 12:10:00,32.15,32.23,32.15,32.22,290600.0,20.0548,20.1047,20.0548,20.0985,290600.0
2007-12-03 12:20:00,32.22,32.25,32.14,32.21,311300.0,20.0985,20.1172,20.0486,20.0923,311300.0
2007-12-03 12:30:00,32.22,32.28,32.17,32.18,342500.0,20.0985,20.1359,20.0673,20.0735,342500.0
2007-12-03 12:40:00,32.18,32.23,32.04,32.05,365200.0,20.0735,20.1047,19.9862,19.9925,365200.0
2007-12-03 12:50:00,32.05,32.09,31.95,31.96,353100.0,19.9925,20.0174,19.9301,19.9363,353100.0
2007-12-03 13:00:00,31.96,31.96,31.8,31.83,330600.0,19.9363,19.9363,19.8365,19.8552,330600.0
2007-12-03 13:10:00,31.84,31.91,31.81,31.91,201100.0,19.8615,19.9051,19.8427,19.9051,201100.0
2007-12-03 13:20:00,31.91,31.94,31.83,31.87,302200.0,19.9051,19.9238,19.8552,19.8802,302200.0
2007-12-03 13:30:00,31.86,31.87,31.76,31.8,288500.0,19.8739,19.8802,19.8116,19.8365,288500.0
2007-12-03 13:40:00,31.8,31.82,31.68,31.81,370700.0,19.8365,19.849,19.7617,19.8427,370700.0
2007-12-03 13:50:00,31.8,31.89,31.74,31.86,574900.0,19.8365,19.8926,19.7991,19.8739,574900.0
2007-12-03 14:00:00,31.87,31.96,31.85,31.91,333400.0,19.8802,19.9363,19.8677,19.9051,333400.0
2007-12-03 14:10:00,31.9,32.0,31.84,31.99,366900.0,19.8989,19.9613,19.8615,19.955,366900.0
2007-12-03 14:20:00,31.99,32.0,31.89,31.89,286800.0,19.955,19.9613,19.8926,19.8926,286800.0
2007-12-03 14:30:00,31.89,31.93,31.83,31.84,388900.0,19.8926,19.9176,19.8552,19.8615,388900.0
2007-12-03 14:40:00,31.85,31.97,31.85,31.93,402800.0,19.8677,19.9426,19.8677,19.9176,402800.0
2007-12-03 14:50:00,31.93,32.0,31.88,31.93,339700.0,19.9176,19.9613,19.8864,19.9176,339700.0
2007-12-03 15:00:00,31.92,31.96,31.77,31.77,353300.0,19.9114,19.9363,19.8178,19.8178,353300.0
2007-12-03 15:10:00,31.77,31.86,31.71,31.72,469800.0,19.8178,19.8739,19.7804,19.7866,469800.0
2007-12-03 15:20:00,31.72,31.85,31.69,31.76,617200.0,19.7866,19.8677,19.7679,19.8116,617200.0
2007-12-03 15:30:00,31.76,31.83,31.73,31.79,454800.0,19.8116,19.8552,19.7928,19.8303,454800.0
2007-12-03 15:40:00,31.8,31.9,31.76,31.82,869300.0,19.8365,19.8989,19.8116,19.849,869300.0
2007-12-03 15:50:00,31.82,31.93,31.77,31.89,1309400.0,19.849,19.9176,19.8178,19.8926,1309400.0
2007-12-04 09:30:00,31.71,31.71,31.32,31.32,1274300.0,19.7804,19.7804,19.5371,19.5371,1274300.0
2007-12-04 09:40:00,31.32,31.33,31.19,31.25,1118100.0,19.5371,19.5433,19.456,19.4934,1118100.0
2007-12-04 09:50:00,31.25,31.42,31.18,31.41,865200.0,19.4934,19.5995,19.4498,19.5932,865200.0
2007-12-04 10:00:00,31.42,31.43,31.29,31.3,793100.0,19.5995,19.6057,19.5184,19.5246,793100.0
2007-12-04 10:10:00,31.3,31.36,31.24,31.3,593700.0,19.5246,19.562,19.4872,19.5246,593700.0
2007-12-04 10:20:00,31.3,31.4,31.28,31.38,504600.0,19.5246,19.587,19.5121,19.5745,504600.0
2007-12-04 10:30:00,31.38,31.6,31.37,31.51,848600.0,19.5745,19.7118,19.5683,19.6556,848600.0
2007-12-04 10:40:00,31.5,31.55,31.41,31.44,416300.0,19.6494,19.6806,19.5932,19.6119,416300.0
2007-12-04 10:50:00,31.44,31.51,31.38,31.46,469400.0,19.6119,19.6556,19.5745,19.6244,469400.0
2007-12-04 11:00:00,31.46,31.54,31.4,31.49,495400.0,19.6244,19.6743,19.587,19.6431,495400.0
2007-12-04 11:10:00,31.49,31.62,31.47,31.57,390900.0,19.6431,19.7242,19.6307,19.693,390900.0
2007-12-04 11:20:00,31.56,31.68,31.5,31.5,630600.0,19.6868,19.7617,19.6494,19.6494,630600.0
2007-12-04 11:30:00,31.5,31.54,31.44,31.48,394600.0,19.6494,19.6743,19.6119,19.6369,394600.0
2007-12-04 11:40:00,31.49,31.6,31.45,31.58,463500.0,19.6431,19.7118,19.6182,19.6993,463500.0
2007-12-04 11:50:00,31.58,31.59,31.53,31.53,264000.0,19.6993,19.7055,19.6681,19.6681,264000.0
2007-12-04 12:00:00,31.54,31.68,31.54,31.63,278100.0,19.6743,19.7617,19.6743,19.7305,278100.0
2007-12-04 12:10:00,31.64,31.69,31.5,31.65,439800.0,19.7367,19.7679,19.6494,19.7429,439800.0
2007-12-04 12:20:00,31.65,31.69,31.6,31.66,409200.0,19.7429,19.7679,19.7118,19.7492,409200.0
2007-12-04 12:30:00,31.67,31.69,31.6,31.66,265200.0,19.7554,19.7679,19.7118,19.7492,265200.0
2007-12-04 12:40:00,31.67,31.86,31.66,31.83,645400.0,19.7554,19.8739,19.7492,19.8552,645400.0
2007-12-04 12:50:00,31.82,31.86,31.76,31.85,281900.0,19.849,19.8739,19.8116,19.8677,281900.0
2007-12-04 13:00:00,31.85,31.95,31.82,31.85,538900.0,19.8677,19.9301,19.849,19.8677,538900.0
2007-12-04 13:10:00,31.85,31.88,31.81,31.85,476100.0,19.8677,19.8864,19.8427,19.8677,476100.0
2007-12-04 13:20:00,31.85,31.86,31.78,31.78,400500.0,19.8677,19.8739,19.824,19.824,400500.0
2007-12-04 13:30:00,31.78,31.82,31.75,31.82,292800.0,19.824,19.849,19.8053,19.849,292800.0
2007-12-04 13:40:00,31.82,31.83,31.77,31.83,305000.0,19.849,19.8552,19.8178,19.8552,305000.0
2007-12-04 13:50:00,31.83,31.85,31.79,31.84,327500.0,19.8552,19.8677,19.8303,19.8615,327500.0
2007-12-04 14:00:00,31.84,31.85,31.76,31.79,526700.0,19.8615,19.8677,19.8116,19.8303,526700.0
2007-12-04 14:10:00,31.8,31.81,31.73,31.81,374600.0,19.8365,19.8427,19.7928,19.8427,374600.0
2007-12-04 14:20:00,31.8,31.86,31.76,31.81,626200.0,19.8365,19.8739,19.8116,19.8427,626200.0
2007-12-04 14:30:00,31.81,31.91,31.8,31.86,528300.0,19.8427,19.9051,19.8365,19.8739,528300.0
2007-12-04 14:40:00,31.86,31.91,31.8,31.81,666700.0,19.8739,19.9051,19.8365,19.8427,666700.0
2007-12-04 14:50:00,31.82,31.92,31.8,31.87,380000.0,19.849,19.9114,19.8365,19.8802,380000.0
2007-12-04 15:00:00,31.86,31.91,31.81,31.87,416300.0,19.8739,19.9051,19.8427,19.8802,416300.0
2007-12-04 15:10:00,31.87,31.91,31.82,31.88,461000.0,19.8802,19.9051,19.849,19.8864,461000.0
2007-12-04 15:20:00,31.87,31.9,31.77,31.8,537900.0,19.8802,19.8989,19.8178,19.8365,537900.0
2007-12-04 15:30:00,31.8,31.89,31.75,31.8,1078000.0,19.8365,19.8926,19.8053,19.8365,1078000.0
2007-12-04 15:40:00,31.79,31.84,31.75,31.84,878400.0,19.8303,19.8615,19.8053,19.8615,878400.0
2007-12-04 15:50:00,31.84,31.86,31.7,31.76,1235300.0,19.8615,19.8739,19.7741,19.8116,1235300.0
2007-12-05 09:30:00,32.29,32.31,31.99,32.09,920500.0,20.1422,20.1546,19.955,20.0174,920500.0
2007-12-05 09:40:00,32.09,32.2,31.91,32.03,529900.0,20.0174,20.086,19.9051,19.98,529900.0
2007-12-05 09:50:00,32.02,32.27,32.01,32.25,741000.0,19.9737,20.1297,19.9675,20.1172,741000.0
2007-12-05 10:00:00,32.25,32.29,32.04,32.08,640600.0,20.1172,20.1422,19.9862,20.0112,640600.0
2007-12-05 10:10:00,32.08,32.14,31.91,31.95,462000.0,20.0112,20.0486,19.9051,19.9301,462000.0
2007-12-05 10:20:00,31.96,32.02,31.88,32.01,321700.0,19.9363,19.9737,19.8864,19.9675,321700.0
2007-12-05 10:30:00,32.0,32.05,31.92,32.01,366200.0,19.9613,19.9925,19.9114,19.9675,366200.0
2007-12-05 10:40:00,32.01,32.15,31.98,32.07,278500.0,19.9675,20.0548,19.9488,20.0049,278500.0
2007-12-05 10:50:00,32.08,32.17,32.05,32.13,319300.0,20.0112,20.0673,19.9925,20.0424,319300.0
2007-12-05 11:00:00,32.14,32.17,32.06,32.1,372200.0,20.0486,20.0673,19.9987,20.0236,372200.0
2007-12-05 11:10:00,32.11,32.31,32.1,32.29,450700.0,20.0299,20.1546,20.0236,20.1422,450700.0
2007-12-05 11:20:00,32.29,32.41,32.0,32.4,598200.0,20.1422,20.217,19.9613,20.2108,598200.0
2007-12-05 11:30:00,32.4,32.47,32.35,32.4,353300.0,20.2108,20.2544,20.1796,20.2108,353300.0
2007-12-05 11:40:00,32.4,32.53,32.4,32.49,501500.0,20.2108,20.2919,20.2108,20.2669,501500.0
2007-12-05 11:50:00,32.49,32.51,32.45,32.47,220700.0,20.2669,20.2794,20.242,20.2544,220700.0
2007-12-05 12:00:00,32.48,32.52,32.4,32.4,383500.0,20.2607,20.2856,20.2108,20.2108,383500.0
2007-12-05 12:10:00,32.4,32.44,32.38,32.43,314500.0,20.2108,20.2357,20.1983,20.2295,314500.0
2007-12-05 12:20:00,32.42,32.47,32.37,32.42,175100.0,20.2233,20.2544,20.1921,20.2233,175100.0
2007-12-05 12:30:00,32.41,32.46,32.41,32.43,250700.0,20.217,20.2482,20.217,20.2295,250700.0
2007-12-05 12:40:00,32.44,32.5,32.43,32.46,263300.0,20.2357,20.2732,20.2295,20.2482,263300.0
2007-12-05 12:50:00,32.45,32.46,32.01,32.22,784000.0,20.242,20.2482,19.9675,20.0985,784000.0
2007-12-05 13:00:00,32.22,32.29,32.05,32.05,418000.0,20.0985,20.1422,19.9925,19.9925,418000.0
2007-12-05 13:10:00,32.06,32.06,31.87,31.88,756000.0,19.9987,19.9987,19.8802,19.8864,756000.0
2007-12-05 13:20:00,31.88,32.01,31.84,31.99,312400.0,19.8864,19.9675,19.8615,19.955,312400.0
2007-12-05 13:30:00,32.0,32.2,32.0,32.12,362400.0,19.9613,20.086,19.9613,20.0361,362400.0
2007-12-05 13:40:00,32.11,32.14,32.03,32.13,298600.0,20.0299,20.0486,19.98,20.0424,298600.0
2007-12-05 13:50:00,32.13,32.16,32.07,32.12,197600.0,20.0424,20.0611,20.0049,20.0361,197600.0
2007-12-05 14:00:00,32.12,32.21,32.09,32.19,263900.0,20.0361,20.0923,20.0174,20.0798,263900.0
2007-12-05 14:10:00,32.18,32.23,32.11,32.15,301600.0,20.0735,20.1047,20.0299,20.0548,301600.0
2007-12-05 14:20:00,32.14,32.16,31.9,31.97,393800.0,20.0486,20.0611,19.8989,19.9426,393800.0
2007-12-05 14:30:00,31.96,32.05,31.94,31.97,329800.0,19.9363,19.9925,19.9238,19.9426,329800.0
2007-12-05 14:40:00,31.96,32.03,31.95,31.99,243900.0,19.9363,19.98,19.9301,19.955,243900.0
2007-12-05 14:50:00,31.99,32.0,31.85,31.97,371800.0,19.955,19.9613,19.8677,19.9426,371800.0
2007-12-05 15:00:00,31.97,32.07,31.95,32.06,330400.0,19.9426,20.0049,19.9301,19.9987,330400.0
2007-12-05 15:10:00,32.07,32.3,32.06,32.3,669100.0,20.0049,20.1484,19.9987,20.1484,669100.0
2007-12-05 15:20:00,32.3,32.32,32.23,32.26,573900.0,20.1484,20.1609,20.1047,20.1235,573900.0
2007-12-05 15:30:00,32.26,32.45,32.24,32.43,751600.0,20.1235,20.242,20.111,20.2295,751600.0
2007-12-05 15:40:00,32.43,32.5,32.34,32.39,799600.0,20.2295,20.2732,20.1734,20.2045,799600.0
2007-12-05 15:50:00,32.38,32.44,32.3,32.42,1023600.0,20.1983,20.2357,20.1484,20.2233,1023600.0
2007-12-06 09:30:00,31.94,31.94,31.53,31.8,1394400.0,19.9238,19.9238,19.6681,19.8365,1394400.0
2007-12-06 09:40:00,31.8,32.38,31.79,32.37,945200.0,19.8365,20.1983,19.8303,20.1921,945200.0
2007-12-06 09:50:00,32.37,32.46,32.2,32.36,869400.0,20.1921,20.2482,20.086,20.1858,869400.0
2007-12-06 10:00:00,32.36,32.48,32.18,32.34,668500.0,20.1858,20.2607,20.0735,20.1734,668500.0
2007-12-06 10:10:00,32.34,32.48,32.22,32.24,576900.0,20.1734,20.2607,20.0985,20.111,576900.0
2007-12-06 10:20:00,32.24,32.3,32.1,32.13,1363500.0,20.111,20.1484,20.0236,20.0424,1363500.0
2007-12-06 10:30:00,32.12,32.13,31.97,32.05,843200.0,20.0361,20.0424,19.9426,19.9925,843200.0
2007-12-06 10:40:00,32.04,32.1,31.88,32.06,306400.0,19.9862,20.0236,19.8864,19.9987,306400.0
2007-12-06 10:50:00,32.05,32.11,31.97,32.08,338900.0,19.9925,20.0299,19.9426,20.0112,338900.0
2007-12-06 11:00:00,32.08,32.14,32.01,32.06,466700.0,20.0112,20.0486,19.9675,19.9987,466700.0
2007-12-06 11:10:00,32.06,32.16,32.02,32.1,321200.0,19.9987,20.0611,19.9737,20.0236,321200.0
2007-12-06 11:20:00,32.09,32.13,32.02,32.06,307900.0,20.0174,20.0424,19.9737,19.9987,307900.0
2007-12-06 11:30:00,32.06,32.1,32.01,32.04,267800.0,19.9987,20.0236,19.9675,19.9862,267800.0
2007-12-06 11:40:00,32.04,32.11,32.04,32.07,431100.0,19.9862,20.0299,19.9862,20.0049,431100.0
2007-12-06 11:50:00,32.07,32.18,32.05,32.16,686800.0,20.0049,20.0735,19.9925,20.0611,686800.0
2007-12-06 12:00:00,32.16,32.17,32.12,32.12,334600.0,20.0611,20.0673,20.0361,20.0361,334600.0
2007-12-06 12:10:00,32.12,32.13,32.03,32.05,386300.0,20.0361,20.0424,19.98,19.9925,386300.0
2007-12-06 12:20:00,32.05,32.11,32.04,32.09,194400.0,19.9925,20.0299,19.9862,20.0174,194400.0
2007-12-06 12:30:00,32.09,32.18,32.07,32.16,237000.0,20.0174,20.0735,20.0049,20.0611,237000.0
2007-12-06 12:40:00,32.15,32.17,32.08,32.09,388000.0,20.0548,20.0673,20.0112,20.0174,388000.0
2007-12-06 12:50:00,32.09,32.13,32.01,32.11,505100.0,20.0174,20.0424,19.9675,20.0299,505100.0
2007-12-06 13:00:00,32.11,32.18,32.11,32.15,386000.0,20.0299,20.0735,20.0299,20.0548,386000.0
2007-12-06 13:10:00,32.15,32.16,32.03,32.04,312600.0,20.0548,20.0611,19.98,19.9862,312600.0
2007-12-06 13:20:00,32.04,32.06,31.98,32.0,374000.0,19.9862,19.9987,19.9488,19.9613,374000.0
2007-12-06 13:30:00,32.0,32.0,31.82,31.85,463200.0,19.9613,19.9613,19.849,19.8677,463200.0
2007-12-06 13:40:00,31.85,31.94,31.84,31.86,477700.0,19.8677,19.9238,19.8615,19.8739,477700.0
2007-12-06 13:50:00,31.86,31.87,31.75,31.81,286600.0,19.8739,19.8802,19.8053,19.8427,286600.0
2007-12-06 14:00:00,31.81,31.88,31.7,31.88,473300.0,19.8427,19.8864,19.7741,19.8864,473300.0
2007-12-06 14:10:00,31.88,32.01,31.86,32.0,539500.0,19.8864,19.9675,19.8739,19.9613,539500.0
2007-12-06 14:20:00,32.01,32.05,31.94,32.01,411600.0,19.9675,19.9925,19.9238,19.9675,411600.0
2007-12-06 14:30:00,32.01,32.2,32.01,32.17,634600.0,19.9675,20.086,19.9675,20.0673,634600.0
2007-12-06 14:40:00,32.16,32.23,32.12,32.15,426800.0,20.0611,20.1047,20.0361,20.0548,426800.0
2007-12-06 14:50:00,32.14,32.2,32.05,32.07,463500.0,20.0486,20.086,19.9925,20.0049,463500.0
2007-12-06 15:00:00,32.07,32.32,32.06,32.29,1200300.0,20.0049,20.1609,19.9987,20.1422,1200300.0
2007-12-06 15:10:00,32.29,32.33,32.2,32.28,915800.0,20.1422,20.1671,20.086,20.1359,915800.0
2007-12-06 15:20:00,32.28,32.35,32.27,32.33,727400.0,20.1359,20.1796,20.1297,20.1671,727400.0
2007-12-06 15:30:00,32.34,32.4,32.21,32.37,748800.0,20.1734,20.2108,20.0923,20.1921,748800.0
2007-12-06 15:40:00,32.37,33.43,32.36,32.6,1590500.0,20.1921,20.8533,20.1858,20.3355,1590500.0
2007-12-06 15:50:00,32.61,32.65,32.52,32.59,1645300.0,20.3418,20.3667,20.2856,20.3293,1645300.0
2007-12-07 09:30:00,32.79,32.79,32.26,32.4,736100.0,20.4541,20.4541,20.1235,20.2108,736100.0
2007-12-07 09:40:00,32.4,32.55,32.38,32.49,603200.0,20.2108,20.3044,20.1983,20.2669,603200.0
2007-12-07 09:50:00,32.49,32.72,32.32,32.7,605300.0,20.2669,20.4104,20.1609,20.3979,605300.0
2007-12-07 10:00:00,32.7,32.97,32.65,32.77,722200.0,20.3979,20.5663,20.3667,20.4416,722200.0
2007-12-07 10:10:00,32.77,32.81,32.51,32.62,682900.0,20.4416,20.4665,20.2794,20.348,682900.0
2007-12-07 10:20:00,32.62,32.68,32.42,32.43,798700.0,20.348,20.3854,20.2233,20.2295,798700.0
2007-12-07 10:30:00,32.43,32.54,32.43,32.51,383500.0,20.2295,20.2981,20.2295,20.2794,383500.0
2007-12-07 10:40:00,32.51,32.54,32.4,32.4,283500.0,20.2794,20.2981,20.2108,20.2108,283500.0
2007-12-07 10:50:00,32.4,32.4,32.29,32.32,410700.0,20.2108,20.2108,20.1422,20.1609,410700.0
2007-12-07 11:00:00,32.32,32.49,32.3,32.41,345400.0,20.1609,20.2669,20.1484,20.217,345400.0
2007-12-07 11:10:00,32.4,32.47,32.34,32.46,187500.0,20.2108,20.2544,20.1734,20.2482,187500.0
2007-12-07 11:20:00,32.46,32.52,32.42,32.47,244400.0,20.2482,20.2856,20.2233,20.2544,244400.0
2007-12-07 11:30:00,32.47,32.55,32.44,32.5,163500.0,20.2544,20.3044,20.2357,20.2732,163500.0
2007-12-07 11:40:00,32.51,32.61,32.41,32.59,469300.0,20.2794,20.3418,20.217,20.3293,469300.0
2007-12-07 11:50:00,32.59,32.6,32.49,32.51,230300.0,20.3293,20.3355,20.2669,20.2794,230300.0
2007-12-07 12:00:00,32.52,32.54,32.4,32.5,323600.0,20.2856,20.2981,20.2108,20.2732,323600.0
2007-12-07 12:10:00,32.5,32.55,32.48,32.54,182300.0,20.2732,20.3044,20.2607,20.2981,182300.0
2007-12-07 12:20:00,32.54,32.55,32.47,32.49,355900.0,20.2981,20.3044,20.2544,20.2669,355900.0
2007-12-07 12:30:00,32.49,32.53,32.47,32.5,265500.0,20.2669,20.2919,20.2544,20.2732,265500.0
2007-12-07 12:40:00,32.51,32.54,32.49,32.53,159000.0,20.2794,20.2981,20.2669,20.2919,159000.0
2007-12-07 12:50:00,32.53,32.56,32.5,32.5,140500.0,20.2919,20.3106,20.2732,20.2732,140500.0
2007-12-07 13:00:00,32.5,32.51,32.4,32.42,290200.0,20.2732,20.2794,20.2108,20.2233,290200.0
2007-12-07 13:10:00,32.42,32.47,32.27,32.33,543700.0,20.2233,20.2544,20.1297,20.1671,543700.0
2007-12-07 13:20:00,32.32,32.36,32.15,32.16,374700.0,20.1609,20.1858,20.0548,20.0611,374700.0
2007-12-07 13:30:00,32.17,32.2,32.04,32.07,546000.0,20.0673,20.086,19.9862,20.0049,546000.0
2007-12-07 13:40:00,32.07,32.18,32.01,32.05,736500.0,20.0049,20.0735,19.9675,19.9925,736500.0
2007-12-07 13:50:00,32.05,32.06,32.04,32.05,315600.0,19.9925,19.9987,19.9862,19.9925,315600.0
2007-12-07 14:00:00,32.05,32.06,31.87,31.9,598100.0,19.9925,19.9987,19.8802,19.8989,598100.0
2007-12-07 14:10:00,31.89,31.93,31.62,31.63,1074200.0,19.8926,19.9176,19.7242,19.7305,1074200.0
2007-12-07 14:20:00,31.62,31.79,31.61,31.79,891000.0,19.7242,19.8303,19.718,19.8303,891000.0
2007-12-07 14:30:00,31.79,31.9,31.73,31.89,584900.0,19.8303,19.8989,19.7928,19.8926,584900.0
2007-12-07 14:40:00,31.89,31.91,31.74,31.77,362800.0,19.8926,19.9051,19.7991,19.8178,362800.0
2007-12-07 14:50:00,31.76,31.78,31.62,31.65,618000.0,19.8116,19.824,19.7242,19.7429,618000.0
2007-12-07 15:00:00,31.66,31.76,31.6,31.69,687200.0,19.7492,19.8116,19.7118,19.7679,687200.0
2007-12-07 15:10:00,31.69,31.79,31.61,31.67,675900.0,19.7679,19.8303,19.718,19.7554,675900.0
2007-12-07 15:20:00,31.66,31.75,31.62,31.67,518200.0,19.7492,19.8053,19.7242,19.7554,518200.0
2007-12-07 15:30:00,31.68,31.73,31.56,31.72,768900.0,19.7617,19.7928,19.6868,19.7866,768900.0
2007-12-07 15:40:00,31.72,31.77,31.66,31.73,1124100.0,19.7866,19.8178,19.7492,19.7928,1124100.0
2007-12-07 15:50:00,31.74,31.74,31.63,31.66,1373000.0,19.7991,19.7991,19.7305,19.7492,1373000.0
2007-12-10 09:30:00,31.76,32.06,31.76,31.8,618200.0,19.8116,19.9987,19.8116,19.8365,618200.0
2007-12-10 09:40:00,31.8,31.96,31.77,31.89,456100.0,19.8365,19.9363,19.8178,19.8926,456100.0
2007-12-10 09:50:00,31.89,32.34,31.89,32.34,623100.0,19.8926,20.1734,19.8926,20.1734,623100.0
2007-12-10 10:00:00,32.34,32.58,32.27,32.58,933400.0,20.1734,20.3231,20.1297,20.3231,933400.0
2007-12-10 10:10:00,32.58,32.81,32.55,32.8,959200.0,20.3231,20.4665,20.3044,20.4603,959200.0
2007-12-10 10:20:00,32.8,32.82,32.66,32.66,911700.0,20.4603,20.4728,20.373,20.373,911700.0
2007-12-10 10:30:00,32.66,32.83,32.64,32.72,759500.0,20.373,20.479,20.3605,20.4104,759500.0
2007-12-10 10:40:00,32.71,32.84,32.7,32.82,590800.0,20.4042,20.4852,20.3979,20.4728,590800.0
2007-12-10 10:50:00,32.82,32.84,32.69,32.77,917200.0,20.4728,20.4852,20.3917,20.4416,917200.0
2007-12-10 11:00:00,32.77,32.82,32.75,32.81,467300.0,20.4416,20.4728,20.4291,20.4665,467300.0
2007-12-10 11:10:00,32.81,32.86,32.66,32.68,596200.0,20.4665,20.4977,20.373,20.3854,596200.0
2007-12-10 11:20:00,32.67,32.69,32.51,32.65,574800.0,20.3792,20.3917,20.2794,20.3667,574800.0
2007-12-10 11:30:00,32.65,32.76,32.65,32.74,541600.0,20.3667,20.4353,20.3667,20.4229,541600.0
2007-12-10 11:40:00,32.75,32.76,32.57,32.6,360800.0,20.4291,20.4353,20.3168,20.3355,360800.0
2007-12-10 11:50:00,32.59,32.9,32.56,32.72,464300.0,20.3293,20.5227,20.3106,20.4104,464300.0
2007-12-10 12:00:00,32.73,32.75,32.62,32.68,337100.0,20.4166,20.4291,20.348,20.3854,337100.0
2007-12-10 12:10:00,32.68,32.69,32.61,32.61,242500.0,20.3854,20.3917,20.3418,20.3418,242500.0
2007-12-10 12:20:00,32.61,32.67,32.56,32.67,390800.0,20.3418,20.3792,20.3106,20.3792,390800.0
2007-12-10 12:30:00,32.67,32.68,32.64,32.66,212400.0,20.3792,20.3854,20.3605,20.373,212400.0
2007-12-10 12:40:00,32.67,32.69,32.61,32.64,178200.0,20.3792,20.3917,20.3418,20.3605,178200.0
2007-12-10 12:50:00,32.65,32.71,32.65,32.67,164500.0,20.3667,20.4042,20.3667,20.3792,164500.0
2007-12-10 13:00:00,32.68,32.7,32.67,32.69,85500.0,20.3854,20.3979,20.3792,20.3917,85500.0
2007-12-10 13:10:00,32.69,32.76,32.67,32.75,296500.0,20.3917,20.4353,20.3792,20.4291,296500.0
2007-12-10 13:20:00,32.75,32.82,32.73,32.74,375000.0,20.4291,20.4728,20.4166,20.4229,375000.0
2007-12-10 13:30:00,32.74,32.75,32.72,32.74,99400.0,20.4229,20.4291,20.4104,20.4229,99400.0
2007-12-10 13:40:00,32.74,32.82,32.72,32.76,297200.0,20.4229,20.4728,20.4104,20.4353,297200.0
2007-12-10 13:50:00,32.76,32.76,32.67,32.67,204000.0,20.4353,20.4353,20.3792,20.3792,204000.0
2007-12-10 14:00:00,32.68,32.68,32.58,32.63,271600.0,20.3854,20.3854,20.3231,20.3543,271600.0
2007-12-10 14:10:00,32.62,32.63,32.55,32.56,174100.0,20.348,20.3543,20.3044,20.3106,174100.0
2007-12-10 14:20:00,32.55,32.57,32.52,32.54,194400.0,20.3044,20.3168,20.2856,20.2981,194400.0
2007-12-10 14:30:00,32.54,32.58,32.52,32.54,253400.0,20.2981,20.3231,20.2856,20.2981,253400.0
2007-12-10 14:40:00,32.54,32.68,32.53,32.63,510200.0,20.2981,20.3854,20.2919,20.3543,510200.0
2007-12-10 14:50:00,32.63,32.63,32.35,32.5,375100.0,20.3543,20.3543,20.1796,20.2732,375100.0
2007-12-10 15:00:00,32.49,32.67,32.45,32.63,363800.0,20.2669,20.3792,20.242,20.3543,363800.0
2007-12-10 15:10:00,32.63,32.67,32.57,32.6,534000.0,20.3543,20.3792,20.3168,20.3355,534000.0
2007-12-10 15:20:00,32.6,32.66,32.56,32.56,401600.0,20.3355,20.373,20.3106,20.3106,401600.0
2007-12-10 15:30:00,32.57,32.63,32.53,32.59,459800.0,20.3168,20.3543,20.2919,20.3293,459800.0
2007-12-10 15:40:00,32.59,32.6,32.53,32.58,707800.0,20.3293,20.3355,20.2919,20.3231,707800.0
2007-12-10 15:50:00,32.58,32.71,32.57,32.7,1417900.0,20.3231,20.4042,20.3168,20.3979,1417900.0
2007-12-11 09:30:00,32.6,32.6,31.91,31.95,1036300.0,20.3355,20.3355,19.9051,19.9301,1036300.0
2007-12-11 09:40:00,31.95,31.99,31.81,31.87,1095200.0,19.9301,19.955,19.8427,19.8802,1095200.0
2007-12-11 09:50:00,31.87,32.03,31.85,31.86,881800.0,19.8802,19.98,19.8677,19.8739,881800.0
2007-12-11 10:00:00,31.86,31.95,31.8,31.95,573200.0,19.8739,19.9301,19.8365,19.9301,573200.0
2007-12-11 10:10:00,31.95,32.07,31.94,31.99,513700.0,19.9301,20.0049,19.9238,19.955,513700.0
2007-12-11 10:20:00,32.0,32.01,31.89,31.89,506700.0,19.9613,19.9675,19.8926,19.8926,506700.0
2007-12-11 10:30:00,31.9,31.91,31.82,31.89,626600.0,19.8989,19.9051,19.849,19.8926,626600.0
2007-12-11 10:40:00,31.89,31.91,31.81,31.86,660300.0,19.8926,19.9051,19.8427,19.8739,660300.0
2007-12-11 10:50:00,31.86,31.92,31.85,31.86,313700.0,19.8739,19.9114,19.8677,19.8739,313700.0
2007-12-11 11:00:00,31.87,31.91,31.82,31.91,807300.0,19.8802,19.9051,19.849,19.9051,807300.0
2007-12-11 11:10:00,31.9,31.98,31.88,31.96,638400.0,19.8989,19.9488,19.8864,19.9363,638400.0
2007-12-11 11:20:00,31.96,32.04,31.93,31.94,297400.0,19.9363,19.9862,19.9176,19.9238,297400.0
2007-12-11 11:30:00,31.94,31.97,31.88,31.9,346400.0,19.9238,19.9426,19.8864,19.8989,346400.0
2007-12-11 11:40:00,31.9,31.92,31.88,31.9,352200.0,19.8989,19.9114,19.8864,19.8989,352200.0
2007-12-11 11:50:00,31.91,31.98,31.9,31.97,252700.0,19.9051,19.9488,19.8989,19.9426,252700.0
2007-12-11 12:00:00,31.97,31.98,31.91,31.97,250800.0,19.9426,19.9488,19.9051,19.9426,250800.0
2007-12-11 12:10:00,31.97,31.99,31.97,31.98,125200.0,19.9426,19.955,19.9426,19.9488,125200.0
2007-12-11 12:20:00,31.98,32.06,31.97,32.02,220000.0,19.9488,19.9987,19.9426,19.9737,220000.0
2007-12-11 12:30:00,32.03,32.1,32.0,32.05,321600.0,19.98,20.0236,19.9613,19.9925,321600.0
2007-12-11 12:40:00,32.05,32.19,32.05,32.19,319900.0,19.9925,20.0798,19.9925,20.0798,319900.0
2007-12-11 12:50:00,32.19,32.22,32.0,32.2,318900.0,20.0798,20.0985,19.9613,20.086,318900.0
2007-12-11 13:00:00,32.2,32.35,32.2,32.35,444100.0,20.086,20.1796,20.086,20.1796,444100.0
2007-12-11 13:10:00,32.34,32.39,32.31,32.34,337500.0,20.1734,20.2045,20.1546,20.1734,337500.0
2007-12-11 13:20:00,32.35,32.42,32.32,32.4,478900.0,20.1796,20.2233,20.1609,20.2108,478900.0
2007-12-11 13:30:00,32.4,32.41,32.33,32.35,586100.0,20.2108,20.217,20.1671,20.1796,586100.0
2007-12-11 13:40:00,32.35,32.56,32.34,32.48,511800.0,20.1796,20.3106,20.1734,20.2607,511800.0
2007-12-11 13:50:00,32.48,32.55,32.36,32.55,563500.0,20.2607,20.3044,20.1858,20.3044,563500.0
2007-12-11 14:00:00,32.55,32.58,32.39,32.42,622100.0,20.3044,20.3231,20.2045,20.2233,622100.0
2007-12-11 14:10:00,32.42,32.52,31.0,31.58,1168900.0,20.2233,20.2856,19.3375,19.6993,1168900.0
2007-12-11 14:20:00,31.58,31.82,31.05,31.3,2249300.0,19.6993,19.849,19.3687,19.5246,2249300.0
2007-12-11 14:30:00,31.3,31.35,31.07,31.22,1687100.0,19.5246,19.5558,19.3811,19.4747,1687100.0
2007-12-11 14:40:00,31.22,31.26,30.73,31.04,1956500.0,19.4747,19.4997,19.1691,19.3624,1956500.0
2007-12-11 14:50:00,31.04,31.21,31.01,31.07,1022200.0,19.3624,19.4685,19.3437,19.3811,1022200.0
2007-12-11 15:00:00,31.06,31.08,30.84,31.02,1212100.0,19.3749,19.3874,19.2377,19.35,1212100.0
2007-12-11 15:10:00,31.02,31.07,30.73,30.74,1519300.0,19.35,19.3811,19.1691,19.1753,1519300.0
2007-12-11 15:20:00,30.74,30.92,30.67,30.87,2353900.0,19.1753,19.2876,19.1316,19.2564,2353900.0
2007-12-11 15:30:00,30.87,31.02,30.86,30.87,1619600.0,19.2564,19.35,19.2501,19.2564,1619600.0
2007-12-11 15:40:00,30.87,30.92,30.7,30.7,1915600.0,19.2564,19.2876,19.1503,19.1503,1915600.0
2007-12-11 15:50:00,30.7,30.86,30.67,30.75,2797900.0,19.1503,19.2501,19.1316,19.1815,2797900.0
2007-12-12 09:30:00,31.36,31.88,31.25,31.35,1721900.0,19.562,19.8864,19.4934,19.5558,1721900.0
2007-12-12 09:40:00,31.34,31.56,31.18,31.3,1439200.0,19.5496,19.6868,19.4498,19.5246,1439200.0
2007-12-12 09:50:00,31.3,31.68,31.3,31.58,1195900.0,19.5246,19.7617,19.5246,19.6993,1195900.0
2007-12-12 10:00:00,31.59,31.59,31.28,31.29,1274000.0,19.7055,19.7055,19.5121,19.5184,1274000.0
2007-12-12 10:10:00,31.29,31.41,31.26,31.36,1258400.0,19.5184,19.5932,19.4997,19.562,1258400.0
2007-12-12 10:20:00,31.36,31.42,31.28,31.33,1597800.0,19.562,19.5995,19.5121,19.5433,1597800.0
2007-12-12 10:30:00,31.34,31.34,31.14,31.18,787100.0,19.5496,19.5496,19.4248,19.4498,787100.0
2007-12-12 10:40:00,31.19,31.29,31.01,31.02,892900.0,19.456,19.5184,19.3437,19.35,892900.0
2007-12-12 10:50:00,31.03,31.14,30.96,30.97,584500.0,19.3562,19.4248,19.3125,19.3188,584500.0
2007-12-12 11:00:00,30.96,31.11,30.87,31.05,790700.0,19.3125,19.4061,19.2564,19.3687,790700.0
2007-12-12 11:10:00,31.04,31.12,30.92,30.97,588800.0,19.3624,19.4123,19.2876,19.3188,588800.0
2007-12-12 11:20:00,30.97,30.99,30.8,30.81,553000.0,19.3188,19.3312,19.2127,19.219,553000.0
2007-12-12 11:30:00,30.82,31.16,30.81,31.01,786000.0,19.2252,19.4373,19.219,19.3437,786000.0
2007-12-12 11:40:00,31.0,31.13,30.87,30.91,819900.0,19.3375,19.4186,19.2564,19.2813,819900.0
2007-12-12 11:50:00,30.91,30.99,30.82,30.94,514300.0,19.2813,19.3312,19.2252,19.3,514300.0
2007-12-12 12:00:00,30.94,30.96,30.66,30.7,787600.0,19.3,19.3125,19.1254,19.1503,787600.0
2007-12-12 12:10:00,30.7,30.79,30.67,30.77,775300.0,19.1503,19.2065,19.1316,19.194,775300.0
2007-12-12 12:20:00,30.77,30.85,30.72,30.73,742900.0,19.194,19.2439,19.1628,19.1691,742900.0
2007-12-12 12:30:00,30.73,30.73,30.53,30.58,778500.0,19.1691,19.1691,19.0443,19.0755,778500.0
2007-12-12 12:40:00,30.59,30.59,30.3,30.38,959300.0,19.0817,19.0817,18.9008,18.9507,959300.0
2007-12-12 12:50:00,30.37,30.39,30.32,30.36,839900.0,18.9445,18.957,18.9133,18.9383,839900.0
2007-12-12 13:00:00,30.36,30.37,30.26,30.3,981700.0,18.9383,18.9445,18.8759,18.9008,981700.0
2007-12-12 13:10:00,30.3,30.4,30.28,30.33,888800.0,18.9008,18.9632,18.8883,18.9195,888800.0
2007-12-12 13:20:00,30.34,30.42,30.33,30.39,683000.0,18.9258,18.9757,18.9195,18.957,683000.0
2007-12-12 13:30:00,30.39,30.62,30.39,30.57,740000.0,18.957,19.1004,18.957,19.0692,740000.0
2007-12-12 13:40:00,30.57,30.74,30.57,30.69,794200.0,19.0692,19.1753,19.0692,19.1441,794200.0
2007-12-12 13:50:00,30.69,30.69,30.5,30.63,520400.0,19.1441,19.1441,19.0256,19.1067,520400.0
2007-12-12 14:00:00,30.63,30.73,30.56,30.66,545800.0,19.1067,19.1691,19.063,19.1254,545800.0
2007-12-12 14:10:00,30.66,30.69,30.61,30.63,343800.0,19.1254,19.1441,19.0942,19.1067,343800.0
2007-12-12 14:20:00,30.63,30.65,30.5,30.5,539000.0,19.1067,19.1192,19.0256,19.0256,539000.0
2007-12-12 14:30:00,30.5,30.54,30.42,30.47,582800.0,19.0256,19.0505,18.9757,19.0069,582800.0
2007-12-12 14:40:00,30.47,30.49,30.34,30.4,630700.0,19.0069,19.0193,18.9258,18.9632,630700.0
2007-12-12 14:50:00,30.39,30.45,30.28,30.3,646400.0,18.957,18.9944,18.8883,18.9008,646400.0
2007-12-12 15:00:00,30.28,30.3,30.03,30.24,1486100.0,18.8883,18.9008,18.7324,18.8634,1486100.0
2007-12-12 15:10:00,30.24,30.24,29.83,30.04,1818300.0,18.8634,18.8634,18.6076,18.7386,1818300.0
2007-12-12 15:20:00,30.04,30.22,30.0,30.22,1295400.0,18.7386,18.8509,18.7137,18.8509,1295400.0
2007-12-12 15:30:00,30.22,30.24,30.0,30.11,1130600.0,18.8509,18.8634,18.7137,18.7823,1130600.0
2007-12-12 15:40:00,30.11,30.61,30.09,30.57,1498500.0,18.7823,19.0942,18.7698,19.0692,1498500.0
2007-12-12 15:50:00,30.56,30.79,30.54,30.72,2024100.0,19.063,19.2065,19.0505,19.1628,2024100.0
2007-12-13 09:30:00,30.03,30.47,30.0,30.28,881900.0,18.7324,19.0069,18.7137,18.8883,881900.0
2007-12-13 09:40:00,30.28,30.31,30.0,30.0,881700.0,18.8883,18.9071,18.7137,18.7137,881700.0
2007-12-13 09:50:00,30.01,30.17,29.91,30.11,749400.0,18.7199,18.8197,18.6575,18.7823,749400.0
2007-12-13 10:00:00,30.12,30.3,30.02,30.24,797800.0,18.7885,18.9008,18.7262,18.8634,797800.0
2007-12-13 10:10:00,30.24,30.35,30.15,30.24,564200.0,18.8634,18.932,18.8073,18.8634,564200.0
2007-12-13 10:20:00,30.24,30.4,30.19,30.2,584500.0,18.8634,18.9632,18.8322,18.8384,584500.0
2007-12-13 10:30:00,30.2,30.24,30.03,30.08,550800.0,18.8384,18.8634,18.7324,18.7636,550800.0
2007-12-13 10:40:00,30.08,30.25,30.07,30.18,670000.0,18.7636,18.8696,18.7574,18.826,670000.0
2007-12-13 10:50:00,30.19,30.2,29.94,30.05,927400.0,18.8322,18.8384,18.6763,18.7449,927400.0
2007-12-13 11:00:00,30.05,30.07,29.88,30.0,956900.0,18.7449,18.7574,18.6388,18.7137,956900.0
2007-12-13 11:10:00,30.01,30.1,29.92,29.92,569800.0,18.7199,18.7761,18.6638,18.6638,569800.0
2007-12-13 11:20:00,29.92,29.97,29.84,29.94,561700.0,18.6638,18.695,18.6139,18.6763,561700.0
2007-12-13 11:30:00,29.94,30.05,29.86,30.03,649800.0,18.6763,18.7449,18.6264,18.7324,649800.0
2007-12-13 11:40:00,30.03,30.09,29.85,29.96,575800.0,18.7324,18.7698,18.6201,18.6887,575800.0
2007-12-13 11:50:00,29.96,30.0,29.91,29.93,322400.0,18.6887,18.7137,18.6575,18.67,322400.0
2007-12-13 12:00:00,29.92,30.0,29.84,30.0,420300.0,18.6638,18.7137,18.6139,18.7137,420300.0
2007-12-13 12:10:00,29.99,30.06,29.92,29.94,350900.0,18.7074,18.7511,18.6638,18.6763,350900.0
2007-12-13 12:20:00,29.95,30.0,29.85,29.89,708600.0,18.6825,18.7137,18.6201,18.6451,708600.0
2007-12-13 12:30:00,29.88,29.9,29.83,29.86,505400.0,18.6388,18.6513,18.6076,18.6264,505400.0
2007-12-13 12:40:00,29.85,30.01,29.75,30.0,717800.0,18.6201,18.7199,18.5577,18.7137,717800.0
2007-12-13 12:50:00,30.0,30.03,29.94,30.0,407200.0,18.7137,18.7324,18.6763,18.7137,407200.0
2007-12-13 13:00:00,30.01,30.14,29.97,30.14,618100.0,18.7199,18.801,18.695,18.801,618100.0
2007-12-13 13:10:00,30.14,30.19,30.06,30.14,551200.0,18.801,18.8322,18.7511,18.801,551200.0
2007-12-13 13:20:00,30.14,30.31,30.09,30.25,947600.0,18.801,18.9071,18.7698,18.8696,947600.0
2007-12-13 13:30:00,30.25,30.28,30.05,30.07,469100.0,18.8696,18.8883,18.7449,18.7574,469100.0
2007-12-13 13:40:00,30.08,30.08,29.95,29.99,680000.0,18.7636,18.7636,18.6825,18.7074,680000.0
2007-12-13 13:50:00,30.0,30.05,29.99,30.04,458400.0,18.7137,18.7449,18.7074,18.7386,458400.0
2007-12-13 14:00:00,30.04,30.18,29.97,30.17,629100.0,18.7386,18.826,18.695,18.8197,629100.0
2007-12-13 14:10:00,30.17,30.19,30.11,30.16,647600.0,18.8197,18.8322,18.7823,18.8135,647600.0
2007-12-13 14:20:00,30.16,30.38,30.16,30.38,625300.0,18.8135,18.9507,18.8135,18.9507,625300.0
2007-12-13 14:30:00,30.38,30.39,30.14,30.21,555800.0,18.9507,18.957,18.801,18.8447,555800.0
2007-12-13 14:40:00,30.22,30.3,30.14,30.22,757600.0,18.8509,18.9008,18.801,18.8509,757600.0
2007-12-13 14:50:00,30.22,30.3,30.1,30.16,631200.0,18.8509,18.9008,18.7761,18.8135,631200.0
2007-12-13 15:00:00,30.16,30.38,30.15,30.31,673700.0,18.8135,18.9507,18.8073,18.9071,673700.0
2007-12-13 15:10:00,30.31,30.32,30.09,30.25,650600.0,18.9071,18.9133,18.7698,18.8696,650600.0
2007-12-13 15:20:00,30.24,30.47,30.23,30.46,959000.0,18.8634,19.0069,18.8572,19.0006,959000.0
2007-12-13 15:30:00,30.45,30.52,30.32,30.35,1016800.0,18.9944,19.0381,18.9133,18.932,1016800.0
2007-12-13 15:40:00,30.36,30.64,30.35,30.53,935600.0,18.9383,19.1129,18.932,19.0443,935600.0
2007-12-13 15:50:00,30.53,30.63,30.41,30.59,1203100.0,19.0443,19.1067,18.9694,19.0817,1203100.0
2007-12-14 09:30:00,30.38,30.38,30.02,30.15,591300.0,18.9507,18.9507,18.7262,18.8073,591300.0
2007-12-14 09:40:00,30.16,30.16,30.01,30.03,580400.0,18.8135,18.8135,18.7199,18.7324,580400.0
2007-12-14 09:50:00,30.03,30.03,29.85,29.99,961100.0,18.7324,18.7324,18.6201,18.7074,961100.0
2007-12-14 10:00:00,29.99,30.23,29.99,30.14,1274900.0,18.7074,18.8572,18.7074,18.801,1274900.0
2007-12-14 10:10:00,30.13,30.28,30.13,30.25,642800.0,18.7948,18.8883,18.7948,18.8696,642800.0
2007-12-14 10:20:00,30.25,30.3,30.2,30.28,617700.0,18.8696,18.9008,18.8384,18.8883,617700.0
2007-12-14 10:30:00,30.28,30.36,30.24,30.28,640100.0,18.8883,18.9383,18.8634,18.8883,640100.0
2007-12-14 10:40:00,30.28,30.71,30.27,30.71,1216500.0,18.8883,19.1566,18.8821,19.1566,1216500.0
2007-12-14 10:50:00,30.7,30.73,30.53,30.73,877600.0,19.1503,19.1691,19.0443,19.1691,877600.0
2007-12-14 11:00:00,30.73,30.83,30.58,30.59,949000.0,19.1691,19.2314,19.0755,19.0817,949000.0
2007-12-14 11:10:00,30.59,30.59,30.38,30.5,578900.0,19.0817,19.0817,18.9507,19.0256,578900.0
2007-12-14 11:20:00,30.5,30.53,30.37,30.38,478100.0,19.0256,19.0443,18.9445,18.9507,478100.0
2007-12-14 11:30:00,30.39,30.46,30.36,30.4,306700.0,18.957,19.0006,18.9383,18.9632,306700.0
2007-12-14 11:40:00,30.4,30.45,30.36,30.41,304100.0,18.9632,18.9944,18.9383,18.9694,304100.0
2007-12-14 11:50:00,30.41,30.51,30.39,30.46,291500.0,18.9694,19.0318,18.957,19.0006,291500.0
2007-12-14 12:00:00,30.45,30.56,30.45,30.54,227000.0,18.9944,19.063,18.9944,19.0505,227000.0
2007-12-14 12:10:00,30.54,30.56,30.49,30.49,228800.0,19.0505,19.063,19.0193,19.0193,228800.0
2007-12-14 12:20:00,30.5,30.57,30.4,30.49,315900.0,19.0256,19.0692,18.9632,19.0193,315900.0
2007-12-14 12:30:00,30.49,30.5,30.34,30.39,252600.0,19.0193,19.0256,18.9258,18.957,252600.0
2007-12-14 12:40:00,30.39,30.39,30.32,30.39,128200.0,18.957,18.957,18.9133,18.957,128200.0
2007-12-14 12:50:00,30.38,30.52,30.38,30.45,219900.0,18.9507,19.0381,18.9507,18.9944,219900.0
2007-12-14 13:00:00,30.45,30.45,30.37,30.39,190900.0,18.9944,18.9944,18.9445,18.957,190900.0
2007-12-14 13:10:00,30.39,30.4,30.3,30.31,237400.0,18.957,18.9632,18.9008,18.9071,237400.0
2007-12-14 13:20:00,30.31,30.41,30.26,30.38,257100.0,18.9071,18.9694,18.8759,18.9507,257100.0
2007-12-14 13:30:00,30.38,30.38,30.3,30.32,160600.0,18.9507,18.9507,18.9008,18.9133,160600.0
2007-12-14 13:40:00,30.33,30.33,30.21,30.26,176600.0,18.9195,18.9195,18.8447,18.8759,176600.0
2007-12-14 13:50:00,30.27,30.31,30.21,30.24,183600.0,18.8821,18.9071,18.8447,18.8634,183600.0
2007-12-14 14:00:00,30.25,30.26,30.15,30.23,343300.0,18.8696,18.8759,18.8073,18.8572,343300.0
2007-12-14 14:10:00,30.23,30.31,30.21,30.23,195900.0,18.8572,18.9071,18.8447,18.8572,195900.0
2007-12-14 14:20:00,30.23,30.29,30.22,30.24,187600.0,18.8572,18.8946,18.8509,18.8634,187600.0
2007-12-14 14:30:00,30.23,30.27,30.19,30.26,184300.0,18.8572,18.8821,18.8322,18.8759,184300.0
2007-12-14 14:40:00,30.26,30.32,30.22,30.25,277100.0,18.8759,18.9133,18.8509,18.8696,277100.0
2007-12-14 14:50:00,30.25,30.28,30.15,30.2,561400.0,18.8696,18.8883,18.8073,18.8384,561400.0
2007-12-14 15:00:00,30.2,30.29,30.15,30.27,494500.0,18.8384,18.8946,18.8073,18.8821,494500.0
2007-12-14 15:10:00,30.26,30.27,30.1,30.12,406100.0,18.8759,18.8821,18.7761,18.7885,406100.0
2007-12-14 15:20:00,30.11,30.35,30.09,30.14,602300.0,18.7823,18.932,18.7698,18.801,602300.0
2007-12-14 15:30:00,30.15,30.3,30.11,30.11,840500.0,18.8073,18.9008,18.7823,18.7823,840500.0
2007-12-14 15:40:00,30.11,30.2,30.08,30.14,804700.0,18.7823,18.8384,18.7636,18.801,804700.0
2007-12-14 15:50:00,30.14,30.19,30.01,30.05,1669200.0,18.801,18.8322,18.7199,18.7449,1669200.0
2007-12-17 09:30:00,30.0,30.26,29.5,29.7,978300.0,18.7137,18.8759,18.4018,18.5266,978300.0
2007-12-17 09:40:00,29.7,29.99,29.68,29.91,748800.0,18.5266,18.7074,18.5141,18.6575,748800.0
2007-12-17 09:50:00,29.92,30.13,29.85,30.06,613800.0,18.6638,18.7948,18.6201,18.7511,613800.0
2007-12-17 10:00:00,30.07,30.24,30.05,30.06,858700.0,18.7574,18.8634,18.7449,18.7511,858700.0
2007-12-17 10:10:00,30.06,30.36,30.05,30.29,730500.0,18.7511,18.9383,18.7449,18.8946,730500.0
2007-12-17 10:20:00,30.29,30.88,30.29,30.45,1443600.0,18.8946,19.2626,18.8946,18.9944,1443600.0
2007-12-17 10:30:00,30.45,30.54,30.4,30.47,569600.0,18.9944,19.0505,18.9632,19.0069,569600.0
2007-12-17 10:40:00,30.47,30.51,30.32,30.38,486700.0,19.0069,19.0318,18.9133,18.9507,486700.0
2007-12-17 10:50:00,30.39,30.45,30.3,30.39,324900.0,18.957,18.9944,18.9008,18.957,324900.0
2007-12-17 11:00:00,30.39,30.5,30.37,30.44,392100.0,18.957,19.0256,18.9445,18.9882,392100.0
2007-12-17 11:10:00,30.43,30.44,30.25,30.31,351300.0,18.9819,18.9882,18.8696,18.9071,351300.0
2007-12-17 11:20:00,30.31,30.46,30.26,30.41,408000.0,18.9071,19.0006,18.8759,18.9694,408000.0
2007-12-17 11:30:00,30.42,30.51,30.38,30.39,426100.0,18.9757,19.0318,18.9507,18.957,426100.0
2007-12-17 11:40:00,30.39,30.41,30.25,30.3,361400.0,18.957,18.9694,18.8696,18.9008,361400.0
2007-12-17 11:50:00,30.3,30.33,30.23,30.33,393700.0,18.9008,18.9195,18.8572,18.9195,393700.0
2007-12-17 12:00:00,30.33,30.5,30.29,30.48,378800.0,18.9195,19.0256,18.8946,19.0131,378800.0
2007-12-17 12:10:00,30.47,30.5,30.46,30.48,318000.0,19.0069,19.0256,19.0006,19.0131,318000.0
2007-12-17 12:20:00,30.48,30.51,30.45,30.46,254600.0,19.0131,19.0318,18.9944,19.0006,254600.0
2007-12-17 12:30:00,30.45,30.52,30.44,30.44,314800.0,18.9944,19.0381,18.9882,18.9882,314800.0
2007-12-17 12:40:00,30.44,30.46,30.33,30.41,288400.0,18.9882,19.0006,18.9195,18.9694,288400.0
2007-12-17 12:50:00,30.41,30.59,30.41,30.58,388800.0,18.9694,19.0817,18.9694,19.0755,388800.0
2007-12-17 13:00:00,30.58,30.59,30.41,30.5,452900.0,19.0755,19.0817,18.9694,19.0256,452900.0
2007-12-17 13:10:00,30.5,30.55,30.27,30.29,739400.0,19.0256,19.0568,18.8821,18.8946,739400.0
2007-12-17 13:20:00,30.29,30.39,30.28,30.33,214700.0,18.8946,18.957,18.8883,18.9195,214700.0
2007-12-17 13:30:00,30.33,30.44,30.29,30.31,392900.0,18.9195,18.9882,18.8946,18.9071,392900.0
2007-12-17 13:40:00,30.31,30.37,30.23,30.36,409300.0,18.9071,18.9445,18.8572,18.9383,409300.0
2007-12-17 13:50:00,30.36,30.43,30.32,30.33,486100.0,18.9383,18.9819,18.9133,18.9195,486100.0
2007-12-17 14:00:00,30.33,30.4,30.3,30.34,241900.0,18.9195,18.9632,18.9008,18.9258,241900.0
2007-12-17 14:10:00,30.33,30.36,30.28,30.34,268100.0,18.9195,18.9383,18.8883,18.9258,268100.0
2007-12-17 14:20:00,30.34,30.44,30.34,30.4,343600.0,18.9258,18.9882,18.9258,18.9632,343600.0
2007-12-17 14:30:00,30.4,30.46,30.39,30.43,356700.0,18.9632,19.0006,18.957,18.9819,356700.0
2007-12-17 14:40:00,30.42,30.44,30.34,30.36,369800.0,18.9757,18.9882,18.9258,18.9383,369800.0
2007-12-17 14:50:00,30.36,30.36,30.17,30.2,466000.0,18.9383,18.9383,18.8197,18.8384,466000.0
2007-12-17 15:00:00,30.2,30.28,30.08,30.08,642100.0,18.8384,18.8883,18.7636,18.7636,642100.0
2007-12-17 15:10:00,30.08,30.22,30.02,30.02,1065800.0,18.7636,18.8509,18.7262,18.7262,1065800.0
2007-12-17 15:20:00,30.03,30.15,30.0,30.11,753600.0,18.7324,18.8073,18.7137,18.7823,753600.0
2007-12-17 15:30:00,30.1,30.32,30.07,30.29,795900.0,18.7761,18.9133,18.7574,18.8946,795900.0
2007-12-17 15:40:00,30.29,30.29,30.07,30.11,804500.0,18.8946,18.8946,18.7574,18.7823,804500.0
2007-12-17 15:50:00,30.1,30.13,30.04,30.07,1098700.0,18.7761,18.7948,18.7386,18.7574,1098700.0
2007-12-18 09:30:00,30.3,30.39,30.01,30.15,815000.0,18.9008,18.957,18.7199,18.8073,815000.0
2007-12-18 09:40:00,30.15,30.15,30.05,30.06,433800.0,18.8073,18.8073,18.7449,18.7511,433800.0
2007-12-18 09:50:00,30.05,30.1,30.0,30.06,585900.0,18.7449,18.7761,18.7137,18.7511,585900.0
2007-12-18 10:00:00,30.06,30.07,29.93,30.0,523000.0,18.7511,18.7574,18.67,18.7137,523000.0
2007-12-18 10:10:00,29.99,30.0,29.83,29.91,419600.0,18.7074,18.7137,18.6076,18.6575,419600.0
2007-12-18 10:20:00,29.92,29.99,29.91,29.96,270200.0,18.6638,18.7074,18.6575,18.6887,270200.0
2007-12-18 10:30:00,29.96,30.03,29.9,29.91,440200.0,18.6887,18.7324,18.6513,18.6575,440200.0
2007-12-18 10:40:00,29.91,30.05,29.91,30.05,383900.0,18.6575,18.7449,18.6575,18.7449,383900.0
2007-12-18 10:50:00,30.05,30.08,29.95,30.03,590100.0,18.7449,18.7636,18.6825,18.7324,590100.0
2007-12-18 11:00:00,30.03,30.05,29.95,29.99,328200.0,18.7324,18.7449,18.6825,18.7074,328200.0
2007-12-18 11:10:00,29.99,30.01,29.93,29.95,314500.0,18.7074,18.7199,18.67,18.6825,314500.0
2007-12-18 11:20:00,29.96,30.01,29.9,29.93,257800.0,18.6887,18.7199,18.6513,18.67,257800.0
2007-12-18 11:30:00,29.92,30.01,29.85,30.01,401700.0,18.6638,18.7199,18.6201,18.7199,401700.0
2007-12-18 11:40:00,30.01,30.05,29.9,29.93,464700.0,18.7199,18.7449,18.6513,18.67,464700.0
2007-12-18 11:50:00,29.93,29.95,29.8,29.82,476900.0,18.67,18.6825,18.5889,18.6014,476900.0
2007-12-18 12:00:00,29.81,29.88,29.65,29.85,604700.0,18.5952,18.6388,18.4954,18.6201,604700.0
2007-12-18 12:10:00,29.85,29.87,29.73,29.78,343400.0,18.6201,18.6326,18.5453,18.5765,343400.0
2007-12-18 12:20:00,29.78,29.9,29.74,29.87,278400.0,18.5765,18.6513,18.5515,18.6326,278400.0
2007-12-18 12:30:00,29.87,29.9,29.81,29.85,325400.0,18.6326,18.6513,18.5952,18.6201,325400.0
2007-12-18 12:40:00,29.84,29.88,29.79,29.82,250200.0,18.6139,18.6388,18.5827,18.6014,250200.0
2007-12-18 12:50:00,29.82,29.85,29.79,29.81,276300.0,18.6014,18.6201,18.5827,18.5952,276300.0
2007-12-18 13:00:00,29.81,29.83,29.74,29.83,314900.0,18.5952,18.6076,18.5515,18.6076,314900.0
2007-12-18 13:10:00,29.82,29.87,29.81,29.86,121500.0,18.6014,18.6326,18.5952,18.6264,121500.0
2007-12-18 13:20:00,29.87,30.09,29.87,30.04,442100.0,18.6326,18.7698,18.6326,18.7386,442100.0
2007-12-18 13:30:00,30.04,30.17,29.98,30.06,498500.0,18.7386,18.8197,18.7012,18.7511,498500.0
2007-12-18 13:40:00,30.07,30.19,30.06,30.19,582400.0,18.7574,18.8322,18.7511,18.8322,582400.0
2007-12-18 13:50:00,30.18,30.2,29.97,30.06,531700.0,18.826,18.8384,18.695,18.7511,531700.0
2007-12-18 14:00:00,30.06,30.3,30.06,30.28,484600.0,18.7511,18.9008,18.7511,18.8883,484600.0
2007-12-18 14:10:00,30.29,30.39,30.2,30.33,513900.0,18.8946,18.957,18.8384,18.9195,513900.0
2007-12-18 14:20:00,30.33,30.36,30.2,30.36,451900.0,18.9195,18.9383,18.8384,18.9383,451900.0
2007-12-18 14:30:00,30.35,30.5,30.34,30.42,459600.0,18.932,19.0256,18.9258,18.9757,459600.0
2007-12-18 14:40:00,30.42,30.43,30.3,30.36,399500.0,18.9757,18.9819,18.9008,18.9383,399500.0
2007-12-18 14:50:00,30.37,30.37,30.28,30.33,305500.0,18.9445,18.9445,18.8883,18.9195,305500.0
2007-12-18 15:00:00,30.33,30.5,30.3,30.47,758500.0,18.9195,19.0256,18.9008,19.0069,758500.0
2007-12-18 15:10:00,30.47,30.55,30.42,30.48,1073700.0,19.0069,19.0568,18.9757,19.0131,1073700.0
2007-12-18 15:20:00,30.47,30.68,30.3,30.38,706600.0,19.0069,19.1379,18.9008,18.9507,706600.0
2007-12-18 15:30:00,30.37,30.51,30.13,30.47,654600.0,18.9445,19.0318,18.7948,19.0069,654600.0
2007-12-18 15:40:00,30.47,30.52,30.3,30.3,730900.0,19.0069,19.0381,18.9008,18.9008,730900.0
2007-12-18 15:50:00,30.3,30.35,30.24,30.29,918200.0,18.9008,18.932,18.8634,18.8946,918200.0
2007-12-19 09:30:00,30.39,30.47,30.21,30.37,871000.0,18.957,19.0069,18.8447,18.9445,871000.0
2007-12-19 09:40:00,30.35,30.69,30.3,30.69,655900.0,18.932,19.1441,18.9008,19.1441,655900.0
2007-12-19 09:50:00,30.69,30.9,30.65,30.89,1049000.0,19.1441,19.2751,19.1192,19.2689,1049000.0
2007-12-19 10:00:00,30.89,31.17,30.85,31.12,1134100.0,19.2689,19.4435,19.2439,19.4123,1134100.0
2007-12-19 10:10:00,31.12,31.25,31.02,31.08,674000.0,19.4123,19.4934,19.35,19.3874,674000.0
2007-12-19 10:20:00,31.08,31.12,30.94,31.04,475400.0,19.3874,19.4123,19.3,19.3624,475400.0
2007-12-19 10:30:00,31.05,31.06,30.96,31.03,571100.0,19.3687,19.3749,19.3125,19.3562,571100.0
2007-12-19 10:40:00,31.03,31.2,31.01,31.19,653900.0,19.3562,19.4622,19.3437,19.456,653900.0
2007-12-19 10:50:00,31.2,31.23,31.13,31.16,551700.0,19.4622,19.4809,19.4186,19.4373,551700.0
2007-12-19 11:00:00,31.16,31.29,31.14,31.15,585000.0,19.4373,19.5184,19.4248,19.431,585000.0
2007-12-19 11:10:00,31.14,31.16,30.78,30.81,727500.0,19.4248,19.4373,19.2002,19.219,727500.0
2007-12-19 11:20:00,30.81,30.84,30.53,30.54,822100.0,19.219,19.2377,19.0443,19.0505,822100.0
2007-12-19 11:30:00,30.53,30.83,30.49,30.79,555400.0,19.0443,19.2314,19.0193,19.2065,555400.0
2007-12-19 11:40:00,30.78,30.84,30.65,30.65,386800.0,19.2002,19.2377,19.1192,19.1192,386800.0
2007-12-19 11:50:00,30.65,30.67,30.37,30.49,459100.0,19.1192,19.1316,18.9445,19.0193,459100.0
2007-12-19 12:00:00,30.49,30.6,30.48,30.52,392600.0,19.0193,19.088,19.0131,19.0381,392600.0
2007-12-19 12:10:00,30.53,30.67,30.51,30.51,395700.0,19.0443,19.1316,19.0318,19.0318,395700.0
2007-12-19 12:20:00,30.51,30.7,30.5,30.67,401500.0,19.0318,19.1503,19.0256,19.1316,401500.0
2007-12-19 12:30:00,30.67,30.67,30.47,30.5,233900.0,19.1316,19.1316,19.0069,19.0256,233900.0
2007-12-19 12:40:00,30.51,30.58,30.42,30.55,314300.0,19.0318,19.0755,18.9757,19.0568,314300.0
2007-12-19 12:50:00,30.56,30.65,30.55,30.63,302000.0,19.063,19.1192,19.0568,19.1067,302000.0
2007-12-19 13:00:00,30.62,30.63,30.46,30.57,295100.0,19.1004,19.1067,19.0006,19.0692,295100.0
2007-12-19 13:10:00,30.57,30.66,30.53,30.57,198500.0,19.0692,19.1254,19.0443,19.0692,198500.0
2007-12-19 13:20:00,30.57,30.57,30.47,30.51,209200.0,19.0692,19.0692,19.0069,19.0318,209200.0
2007-12-19 13:30:00,30.51,30.53,30.4,30.45,330400.0,19.0318,19.0443,18.9632,18.9944,330400.0
2007-12-19 13:40:00,30.45,30.48,30.32,30.4,447600.0,18.9944,19.0131,18.9133,18.9632,447600.0
2007-12-19 13:50:00,30.4,30.47,30.38,30.44,268200.0,18.9632,19.0069,18.9507,18.9882,268200.0
2007-12-19 14:00:00,30.44,30.54,30.39,30.53,467900.0,18.9882,19.0505,18.957,19.0443,467900.0
2007-12-19 14:10:00,30.52,30.7,30.49,30.63,621900.0,19.0381,19.1503,19.0193,19.1067,621900.0
2007-12-19 14:20:00,30.63,30.69,30.59,30.62,397400.0,19.1067,19.1441,19.0817,19.1004,397400.0
2007-12-19 14:30:00,30.62,30.68,30.53,30.61,292100.0,19.1004,19.1379,19.0443,19.0942,292100.0
2007-12-19 14:40:00,30.6,30.85,30.59,30.84,412900.0,19.088,19.2439,19.0817,19.2377,412900.0
2007-12-19 14:50:00,30.84,30.85,30.73,30.78,563400.0,19.2377,19.2439,19.1691,19.2002,563400.0
2007-12-19 15:00:00,30.78,30.9,30.64,30.64,1078400.0,19.2002,19.2751,19.1129,19.1129,1078400.0
2007-12-19 15:10:00,30.63,30.79,30.63,30.78,276000.0,19.1067,19.2065,19.1067,19.2002,276000.0
2007-12-19 15:20:00,30.77,30.83,30.65,30.8,1028000.0,19.194,19.2314,19.1192,19.2127,1028000.0
2007-12-19 15:30:00,30.8,31.0,30.77,30.85,1203700.0,19.2127,19.3375,19.194,19.2439,1203700.0
2007-12-19 15:40:00,30.86,30.86,30.69,30.72,850900.0,19.2501,19.2501,19.1441,19.1628,850900.0
2007-12-19 15:50:00,30.71,30.73,30.55,30.58,1006900.0,19.1566,19.1691,19.0568,19.0755,1006900.0
2007-12-20 09:30:00,30.91,30.97,30.65,30.74,535700.0,19.2813,19.3188,19.1192,19.1753,535700.0
2007-12-20 09:40:00,30.72,30.84,30.59,30.63,387000.0,19.1628,19.2377,19.0817,19.1067,387000.0
2007-12-20 09:50:00,30.63,30.63,30.35,30.38,450300.0,19.1067,19.1067,18.932,18.9507,450300.0
2007-12-20 10:00:00,30.38,30.45,30.29,30.38,506200.0,18.9507,18.9944,18.8946,18.9507,506200.0
2007-12-20 10:10:00,30.38,30.42,30.16,30.21,504000.0,18.9507,18.9757,18.8135,18.8447,504000.0
2007-12-20 10:20:00,30.21,30.31,30.2,30.28,279700.0,18.8447,18.9071,18.8384,18.8883,279700.0
2007-12-20 10:30:00,30.28,30.4,30.25,30.37,410600.0,18.8883,18.9632,18.8696,18.9445,410600.0
2007-12-20 10:40:00,30.38,30.45,30.27,30.32,470900.0,18.9507,18.9944,18.8821,18.9133,470900.0
2007-12-20 10:50:00,30.32,30.32,30.14,30.15,427400.0,18.9133,18.9133,18.801,18.8073,427400.0
2007-12-20 11:00:00,30.16,30.22,30.09,30.2,415700.0,18.8135,18.8509,18.7698,18.8384,415700.0
2007-12-20 11:10:00,30.2,30.27,30.08,30.09,404300.0,18.8384,18.8821,18.7636,18.7698,404300.0
2007-12-20 11:20:00,30.09,30.11,29.95,30.05,597700.0,18.7698,18.7823,18.6825,18.7449,597700.0
2007-12-20 11:30:00,30.05,30.07,29.96,29.97,402300.0,18.7449,18.7574,18.6887,18.695,402300.0
2007-12-20 11:40:00,29.97,30.02,29.94,29.94,432300.0,18.695,18.7262,18.6763,18.6763,432300.0
2007-12-20 11:50:00,29.94,30.07,29.93,30.06,290000.0,18.6763,18.7574,18.67,18.7511,290000.0
2007-12-20 12:00:00,30.07,30.09,29.94,30.06,480200.0,18.7574,18.7698,18.6763,18.7511,480200.0
2007-12-20 12:10:00,30.06,30.18,30.06,30.1,423400.0,18.7511,18.826,18.7511,18.7761,423400.0
2007-12-20 12:20:00,30.09,30.17,30.05,30.14,211200.0,18.7698,18.8197,18.7449,18.801,211200.0
2007-12-20 12:30:00,30.15,30.15,30.0,30.01,264300.0,18.8073,18.8073,18.7137,18.7199,264300.0
2007-12-20 12:40:00,30.0,30.01,29.97,29.99,305400.0,18.7137,18.7199,18.695,18.7074,305400.0
2007-12-20 12:50:00,29.98,30.06,29.98,30.06,254200.0,18.7012,18.7511,18.7012,18.7511,254200.0
2007-12-20 13:00:00,30.05,30.08,30.04,30.08,201000.0,18.7449,18.7636,18.7386,18.7636,201000.0
2007-12-20 13:10:00,30.08,30.09,30.04,30.07,113300.0,18.7636,18.7698,18.7386,18.7574,113300.0
2007-12-20 13:20:00,30.07,30.29,30.06,30.2,409300.0,18.7574,18.8946,18.7511,18.8384,409300.0
2007-12-20 13:30:00,30.2,30.26,30.19,30.22,290300.0,18.8384,18.8759,18.8322,18.8509,290300.0
2007-12-20 13:40:00,30.23,30.23,30.02,30.08,357800.0,18.8572,18.8572,18.7262,18.7636,357800.0
2007-12-20 13:50:00,30.08,30.27,30.07,30.19,268500.0,18.7636,18.8821,18.7574,18.8322,268500.0
2007-12-20 14:00:00,30.2,30.26,30.15,30.15,490000.0,18.8384,18.8759,18.8073,18.8073,490000.0
2007-12-20 14:10:00,30.15,30.27,30.09,30.27,354500.0,18.8073,18.8821,18.7698,18.8821,354500.0
2007-12-20 14:20:00,30.27,30.3,30.18,30.24,547800.0,18.8821,18.9008,18.826,18.8634,547800.0
2007-12-20 14:30:00,30.24,30.43,30.22,30.4,471500.0,18.8634,18.9819,18.8509,18.9632,471500.0
2007-12-20 14:40:00,30.4,30.41,30.27,30.3,358800.0,18.9632,18.9694,18.8821,18.9008,358800.0
2007-12-20 14:50:00,30.3,30.38,30.26,30.38,364200.0,18.9008,18.9507,18.8759,18.9507,364200.0
2007-12-20 15:00:00,30.37,30.39,30.15,30.32,593200.0,18.9445,18.957,18.8073,18.9133,593200.0
2007-12-20 15:10:00,30.31,30.4,30.28,30.3,506600.0,18.9071,18.9632,18.8883,18.9008,506600.0
2007-12-20 15:20:00,30.3,30.35,30.1,30.14,480900.0,18.9008,18.932,18.7761,18.801,480900.0
2007-12-20 15:30:00,30.13,30.21,30.09,30.15,484000.0,18.7948,18.8447,18.7698,18.8073,484000.0
2007-12-20 15:40:00,30.15,30.27,30.11,30.27,693000.0,18.8073,18.8821,18.7823,18.8821,693000.0
2007-12-20 15:50:00,30.27,30.4,30.23,30.39,1156600.0,18.8821,18.9632,18.8572,18.957,1156600.0
2007-12-21 09:30:00,30.67,30.77,30.43,30.49,7222400.0,19.1316,19.194,18.9819,19.0193,7222400.0
2007-12-21 09:40:00,30.49,30.54,30.29,30.3,896200.0,19.0193,19.0505,18.8946,18.9008,896200.0
2007-12-21 09:50:00,30.29,30.35,30.17,30.18,964800.0,18.8946,18.932,18.8197,18.826,964800.0
2007-12-21 10:00:00,30.18,30.2,30.0,30.01,1164400.0,18.826,18.8384,18.7137,18.7199,1164400.0
2007-12-21 10:10:00,30.01,30.15,29.9,30.11,1089100.0,18.7199,18.8073,18.6513,18.7823,1089100.0
2007-12-21 10:20:00,30.11,30.22,30.09,30.14,567100.0,18.7823,18.8509,18.7698,18.801,567100.0
2007-12-21 10:30:00,30.14,30.15,30.09,30.13,273500.0,18.801,18.8073,18.7698,18.7948,273500.0
2007-12-21 10:40:00,30.13,30.14,30.03,30.09,467900.0,18.7948,18.801,18.7324,18.7698,467900.0
2007-12-21 10:50:00,30.09,30.09,29.97,29.99,354900.0,18.7698,18.7698,18.695,18.7074,354900.0
2007-12-21 11:00:00,29.99,30.1,29.97,30.08,344300.0,18.7074,18.7761,18.695,18.7636,344300.0
2007-12-21 11:10:00,30.09,30.09,29.97,30.03,325000.0,18.7698,18.7698,18.695,18.7324,325000.0
2007-12-21 11:20:00,30.03,30.04,29.98,30.01,330500.0,18.7324,18.7386,18.7012,18.7199,330500.0
2007-12-21 11:30:00,30.01,30.02,29.91,29.94,403300.0,18.7199,18.7262,18.6575,18.6763,403300.0
2007-12-21 11:40:00,29.94,30.0,29.88,29.88,354100.0,18.6763,18.7137,18.6388,18.6388,354100.0
2007-12-21 11:50:00,29.88,30.05,29.88,30.03,621600.0,18.6388,18.7449,18.6388,18.7324,621600.0
2007-12-21 12:00:00,30.02,30.08,29.95,30.0,554000.0,18.7262,18.7636,18.6825,18.7137,554000.0
2007-12-21 12:10:00,30.0,30.0,29.94,29.94,327300.0,18.7137,18.7137,18.6763,18.6763,327300.0
2007-12-21 12:20:00,29.95,30.01,29.94,29.96,552000.0,18.6825,18.7199,18.6763,18.6887,552000.0
2007-12-21 12:30:00,29.96,30.01,29.95,29.98,268000.0,18.6887,18.7199,18.6825,18.7012,268000.0
2007-12-21 12:40:00,29.99,30.0,29.96,29.99,202400.0,18.7074,18.7137,18.6887,18.7074,202400.0
2007-12-21 12:50:00,30.0,30.12,29.98,29.98,270400.0,18.7137,18.7885,18.7012,18.7012,270400.0
2007-12-21 13:00:00,29.99,30.01,29.99,30.0,192600.0,18.7074,18.7199,18.7074,18.7137,192600.0
2007-12-21 13:10:00,30.0,30.08,29.99,30.05,342100.0,18.7137,18.7636,18.7074,18.7449,342100.0
2007-12-21 13:20:00,30.05,30.08,30.04,30.06,311900.0,18.7449,18.7636,18.7386,18.7511,311900.0
2007-12-21 13:30:00,30.07,30.09,30.06,30.07,166900.0,18.7574,18.7698,18.7511,18.7574,166900.0
2007-12-21 13:40:00,30.08,30.09,30.04,30.06,306300.0,18.7636,18.7698,18.7386,18.7511,306300.0
2007-12-21 13:50:00,30.07,30.14,30.06,30.13,308100.0,18.7574,18.801,18.7511,18.7948,308100.0
2007-12-21 14:00:00,30.14,30.14,30.08,30.1,515700.0,18.801,18.801,18.7636,18.7761,515700.0
2007-12-21 14:10:00,30.1,30.12,30.08,30.1,617800.0,18.7761,18.7885,18.7636,18.7761,617800.0
2007-12-21 14:20:00,30.1,30.12,30.05,30.09,677000.0,18.7761,18.7885,18.7449,18.7698,677000.0
2007-12-21 14:30:00,30.09,30.11,30.0,30.1,280400.0,18.7698,18.7823,18.7137,18.7761,280400.0
2007-12-21 14:40:00,30.11,30.13,30.1,30.12,292100.0,18.7823,18.7948,18.7761,18.7885,292100.0
2007-12-21 14:50:00,30.12,30.16,30.11,30.15,527500.0,18.7885,18.8135,18.7823,18.8073,527500.0
2007-12-21 15:00:00,30.15,30.19,30.14,30.15,536800.0,18.8073,18.8322,18.801,18.8073,536800.0
2007-12-21 15:10:00,30.16,30.16,30.09,30.1,599300.0,18.8135,18.8135,18.7698,18.7761,599300.0
2007-12-21 15:20:00,30.09,30.2,30.09,30.18,847100.0,18.7698,18.8384,18.7698,18.826,847100.0
2007-12-21 15:30:00,30.18,30.28,30.16,30.28,954100.0,18.826,18.8883,18.8135,18.8883,954100.0
2007-12-21 15:40:00,30.28,30.34,30.24,30.3,1561600.0,18.8883,18.9258,18.8634,18.9008,1561600.0
2007-12-21 15:50:00,30.3,30.49,30.3,30.39,2648500.0,18.9008,19.0193,18.9008,18.957,2648500.0
2007-12-24 09:30:00,30.45,30.91,30.4,30.91,1115800.0,18.9944,19.2813,18.9632,19.2813,1115800.0
2007-12-24 09:40:00,30.92,31.39,30.91,31.38,840800.0,19.2876,19.5808,19.2813,19.5745,840800.0
2007-12-24 09:50:00,31.38,31.39,31.0,31.09,732300.0,19.5745,19.5808,19.3375,19.3936,732300.0
2007-12-24 10:00:00,31.08,31.16,30.97,31.06,505700.0,19.3874,19.4373,19.3188,19.3749,505700.0
2007-12-24 10:10:00,31.06,31.1,31.01,31.06,323900.0,19.3749,19.3999,19.3437,19.3749,323900.0
2007-12-24 10:20:00,31.05,31.06,30.93,30.95,295300.0,19.3687,19.3749,19.2938,19.3063,295300.0
2007-12-24 10:30:00,30.95,31.03,30.94,31.0,359300.0,19.3063,19.3562,19.3,19.3375,359300.0
2007-12-24 10:40:00,31.0,31.09,31.0,31.05,265300.0,19.3375,19.3936,19.3375,19.3687,265300.0
2007-12-24 10:50:00,31.05,31.06,30.98,31.05,306900.0,19.3687,19.3749,19.325,19.3687,306900.0
2007-12-24 11:00:00,31.06,31.09,31.04,31.09,221700.0,19.3749,19.3936,19.3624,19.3936,221700.0
2007-12-24 11:10:00,31.09,31.1,31.05,31.06,207900.0,19.3936,19.3999,19.3687,19.3749,207900.0
2007-12-24 11:20:00,31.06,31.06,30.93,30.98,292300.0,19.3749,19.3749,19.2938,19.325,292300.0
2007-12-24 11:30:00,30.98,30.99,30.93,30.95,210300.0,19.325,19.3312,19.2938,19.3063,210300.0
2007-12-24 11:40:00,30.95,30.97,30.93,30.95,209600.0,19.3063,19.3188,19.2938,19.3063,209600.0
2007-12-24 11:50:00,30.95,31.02,30.94,31.0,254300.0,19.3063,19.35,19.3,19.3375,254300.0
2007-12-24 12:00:00,31.0,31.05,30.99,31.03,197100.0,19.3375,19.3687,19.3312,19.3562,197100.0
2007-12-24 12:10:00,31.03,31.03,30.97,31.01,156800.0,19.3562,19.3562,19.3188,19.3437,156800.0
2007-12-24 12:20:00,31.01,31.1,30.98,31.09,304200.0,19.3437,19.3999,19.325,19.3936,304200.0
2007-12-24 12:30:00,31.09,31.14,31.08,31.12,468500.0,19.3936,19.4248,19.3874,19.4123,468500.0
2007-12-24 12:40:00,31.11,31.23,31.11,31.21,784200.0,19.4061,19.4809,19.4061,19.4685,784200.0
2007-12-24 12:50:00,31.22,31.28,31.17,31.2,938700.0,19.4747,19.5121,19.4435,19.4622,938700.0
2007-12-24 13:00:00,31.22,31.25,31.2,31.25,437700.0,19.4747,19.4934,19.4622,19.4934,437700.0
2007-12-24 13:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 13:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 14:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:00:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:10:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:20:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:30:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:40:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-24 15:50:00,31.25,31.25,31.25,31.25,0.0,19.4934,19.4934,19.4934,19.4934,0.0
2007-12-26 09:30:00,31.22,31.22,30.81,31.0,634400.0,19.4747,19.4747,19.219,19.3375,634400.0
2007-12-26 09:40:00,31.0,31.2,31.0,31.08,337300.0,19.3375,19.4622,19.3375,19.3874,337300.0
2007-12-26 09:50:00,31.08,31.09,30.76,30.94,371200.0,19.3874,19.3936,19.1878,19.3,371200.0
2007-12-26 10:00:00,30.94,31.13,30.92,31.12,384500.0,19.3,19.4186,19.2876,19.4123,384500.0
2007-12-26 10:10:00,31.12,31.23,31.05,31.05,182200.0,19.4123,19.4809,19.3687,19.3687,182200.0
2007-12-26 10:20:00,31.05,31.1,31.02,31.08,193800.0,19.3687,19.3999,19.35,19.3874,193800.0
2007-12-26 10:30:00,31.09,31.12,31.05,31.05,569900.0,19.3936,19.4123,19.3687,19.3687,569900.0
2007-12-26 10:40:00,31.05,31.06,30.96,31.03,191100.0,19.3687,19.3749,19.3125,19.3562,191100.0
2007-12-26 10:50:00,31.03,31.04,30.97,30.97,191400.0,19.3562,19.3624,19.3188,19.3188,191400.0
2007-12-26 11:00:00,30.97,30.98,30.89,30.94,265500.0,19.3188,19.325,19.2689,19.3,265500.0
2007-12-26 11:10:00,30.94,30.97,30.88,30.94,249600.0,19.3,19.3188,19.2626,19.3,249600.0
2007-12-26 11:20:00,30.94,30.96,30.89,30.9,129300.0,19.3,19.3125,19.2689,19.2751,129300.0
2007-12-26 11:30:00,30.9,30.97,30.89,30.96,131600.0,19.2751,19.3188,19.2689,19.3125,131600.0
2007-12-26 11:40:00,30.96,30.98,30.93,30.96,145800.0,19.3125,19.325,19.2938,19.3125,145800.0
2007-12-26 11:50:00,30.96,30.99,30.9,30.93,677700.0,19.3125,19.3312,19.2751,19.2938,677700.0
2007-12-26 12:00:00,30.93,30.94,30.89,30.91,130400.0,19.2938,19.3,19.2689,19.2813,130400.0
2007-12-26 12:10:00,30.9,30.98,30.89,30.98,311500.0,19.2751,19.325,19.2689,19.325,311500.0
2007-12-26 12:20:00,30.98,31.14,30.98,31.12,541900.0,19.325,19.4248,19.325,19.4123,541900.0
2007-12-26 12:30:00,31.12,31.41,31.1,31.4,1024500.0,19.4123,19.5932,19.3999,19.587,1024500.0
2007-12-26 12:40:00,31.39,31.4,31.25,31.27,349600.0,19.5808,19.587,19.4934,19.5059,349600.0
2007-12-26 12:50:00,31.26,31.41,31.26,31.34,209800.0,19.4997,19.5932,19.4997,19.5496,209800.0
2007-12-26 13:00:00,31.34,31.43,31.33,31.34,151700.0,19.5496,19.6057,19.5433,19.5496,151700.0
2007-12-26 13:10:00,31.35,31.41,31.31,31.34,205700.0,19.5558,19.5932,19.5309,19.5496,205700.0
2007-12-26 13:20:00,31.33,31.34,31.24,31.25,125900.0,19.5433,19.5496,19.4872,19.4934,125900.0
2007-12-26 13:30:00,31.25,31.28,31.2,31.21,198700.0,19.4934,19.5121,19.4622,19.4685,198700.0
2007-12-26 13:40:00,31.21,31.25,31.14,31.23,317100.0,19.4685,19.4934,19.4248,19.4809,317100.0
2007-12-26 13:50:00,31.23,31.29,31.2,31.26,135500.0,19.4809,19.5184,19.4622,19.4997,135500.0
2007-12-26 14:00:00,31.26,31.27,31.17,31.2,120800.0,19.4997,19.5059,19.4435,19.4622,120800.0
2007-12-26 14:10:00,31.2,31.23,31.11,31.16,138800.0,19.4622,19.4809,19.4061,19.4373,138800.0
2007-12-26 14:20:00,31.16,31.19,31.14,31.19,122200.0,19.4373,19.456,19.4248,19.456,122200.0
2007-12-26 14:30:00,31.2,31.23,31.11,31.13,165200.0,19.4622,19.4809,19.4061,19.4186,165200.0
2007-12-26 14:40:00,31.13,31.21,31.11,31.2,135900.0,19.4186,19.4685,19.4061,19.4622,135900.0
2007-12-26 14:50:00,31.21,31.21,31.17,31.18,119400.0,19.4685,19.4685,19.4435,19.4498,119400.0
2007-12-26 15:00:00,31.18,31.19,31.14,31.15,132100.0,19.4498,19.456,19.4248,19.431,132100.0
2007-12-26 15:10:00,31.14,31.17,31.08,31.16,319700.0,19.4248,19.4435,19.3874,19.4373,319700.0
2007-12-26 15:20:00,31.15,31.21,31.13,31.18,344100.0,19.431,19.4685,19.4186,19.4498,344100.0
2007-12-26 15:30:00,31.18,31.21,31.13,31.2,257900.0,19.4498,19.4685,19.4186,19.4622,257900.0
2007-12-26 15:40:00,31.2,31.27,31.19,31.26,496900.0,19.4622,19.5059,19.456,19.4997,496900.0
2007-12-26 15:50:00,31.26,31.3,31.2,31.25,598700.0,19.4997,19.5246,19.4622,19.4934,598700.0
2007-12-27 09:30:00,30.76,30.89,30.58,30.71,845300.0,19.1878,19.2689,19.0755,19.1566,845300.0
2007-12-27 09:40:00,30.71,30.71,30.6,30.61,500200.0,19.1566,19.1566,19.088,19.0942,500200.0
2007-12-27 09:50:00,30.61,30.72,30.55,30.57,645100.0,19.0942,19.1628,19.0568,19.0692,645100.0
2007-12-27 10:00:00,30.57,30.58,30.4,30.44,567100.0,19.0692,19.0755,18.9632,18.9882,567100.0
2007-12-27 10:10:00,30.44,30.51,30.4,30.49,303600.0,18.9882,19.0318,18.9632,19.0193,303600.0
2007-12-27 10:20:00,30.49,30.63,30.49,30.6,705500.0,19.0193,19.1067,19.0193,19.088,705500.0
2007-12-27 10:30:00,30.6,30.62,30.54,30.54,348100.0,19.088,19.1004,19.0505,19.0505,348100.0
2007-12-27 10:40:00,30.54,30.58,30.51,30.56,792300.0,19.0505,19.0755,19.0318,19.063,792300.0
2007-12-27 10:50:00,30.55,30.6,30.5,30.58,404900.0,19.0568,19.088,19.0256,19.0755,404900.0
2007-12-27 11:00:00,30.58,30.6,30.54,30.55,219300.0,19.0755,19.088,19.0505,19.0568,219300.0
2007-12-27 11:10:00,30.55,30.61,30.5,30.53,954500.0,19.0568,19.0942,19.0256,19.0443,954500.0
2007-12-27 11:20:00,30.53,30.57,30.53,30.54,205900.0,19.0443,19.0692,19.0443,19.0505,205900.0
2007-12-27 11:30:00,30.55,30.57,30.51,30.52,196700.0,19.0568,19.0692,19.0318,19.0381,196700.0
2007-12-27 11:40:00,30.52,30.57,30.52,30.55,103700.0,19.0381,19.0692,19.0381,19.0568,103700.0
2007-12-27 11:50:00,30.56,30.58,30.5,30.54,434200.0,19.063,19.0755,19.0256,19.0505,434200.0
2007-12-27 12:00:00,30.54,30.57,30.45,30.53,252800.0,19.0505,19.0692,18.9944,19.0443,252800.0
2007-12-27 12:10:00,30.53,30.55,30.5,30.51,220500.0,19.0443,19.0568,19.0256,19.0318,220500.0
2007-12-27 12:20:00,30.52,30.55,30.42,30.43,418200.0,19.0381,19.0568,18.9757,18.9819,418200.0
2007-12-27 12:30:00,30.43,30.49,30.4,30.42,359100.0,18.9819,19.0193,18.9632,18.9757,359100.0
2007-12-27 12:40:00,30.41,30.47,30.4,30.41,231500.0,18.9694,19.0069,18.9632,18.9694,231500.0
2007-12-27 12:50:00,30.41,30.41,30.35,30.4,299700.0,18.9694,18.9694,18.932,18.9632,299700.0
2007-12-27 13:00:00,30.41,30.41,30.31,30.36,308400.0,18.9694,18.9694,18.9071,18.9383,308400.0
2007-12-27 13:10:00,30.36,30.41,30.26,30.3,353600.0,18.9383,18.9694,18.8759,18.9008,353600.0
2007-12-27 13:20:00,30.29,30.37,30.25,30.36,522500.0,18.8946,18.9445,18.8696,18.9383,522500.0
2007-12-27 13:30:00,30.36,30.55,30.31,30.34,758900.0,18.9383,19.0568,18.9071,18.9258,758900.0
2007-12-27 13:40:00,30.33,30.4,30.33,30.35,373500.0,18.9195,18.9632,18.9195,18.932,373500.0
2007-12-27 13:50:00,30.35,30.38,30.31,30.35,224300.0,18.932,18.9507,18.9071,18.932,224300.0
2007-12-27 14:00:00,30.35,30.42,30.33,30.4,282000.0,18.932,18.9757,18.9195,18.9632,282000.0
2007-12-27 14:10:00,30.4,30.53,30.37,30.51,315200.0,18.9632,19.0443,18.9445,19.0318,315200.0
2007-12-27 14:20:00,30.52,30.54,30.46,30.49,367500.0,19.0381,19.0505,19.0006,19.0193,367500.0
2007-12-27 14:30:00,30.5,30.5,30.46,30.47,307700.0,19.0256,19.0256,19.0006,19.0069,307700.0
2007-12-27 14:40:00,30.47,30.52,30.42,30.51,306900.0,19.0069,19.0381,18.9757,19.0318,306900.0
2007-12-27 14:50:00,30.51,30.53,30.47,30.49,298500.0,19.0318,19.0443,19.0069,19.0193,298500.0
2007-12-27 15:00:00,30.5,30.61,30.46,30.59,419700.0,19.0256,19.0942,19.0006,19.0817,419700.0
2007-12-27 15:10:00,30.59,30.61,30.5,30.53,691500.0,19.0817,19.0942,19.0256,19.0443,691500.0
2007-12-27 15:20:00,30.53,30.6,30.44,30.44,308200.0,19.0443,19.088,18.9882,18.9882,308200.0
2007-12-27 15:30:00,30.44,30.45,30.37,30.38,357500.0,18.9882,18.9944,18.9445,18.9507,357500.0
2007-12-27 15:40:00,30.37,30.38,30.27,30.29,754100.0,18.9445,18.9507,18.8821,18.8946,754100.0
2007-12-27 15:50:00,30.29,30.35,30.21,30.29,1131700.0,18.8946,18.932,18.8447,18.8946,1131700.0
2007-12-28 09:30:00,30.52,30.58,30.39,30.51,510300.0,19.0381,19.0755,18.957,19.0318,510300.0
2007-12-28 09:40:00,30.51,30.58,30.41,30.53,318600.0,19.0318,19.0755,18.9694,19.0443,318600.0
2007-12-28 09:50:00,30.53,30.53,30.32,30.36,216800.0,19.0443,19.0443,18.9133,18.9383,216800.0
2007-12-28 10:00:00,30.35,30.35,30.08,30.18,475400.0,18.932,18.932,18.7636,18.826,475400.0
2007-12-28 10:10:00,30.18,30.24,30.1,30.21,341400.0,18.826,18.8634,18.7761,18.8447,341400.0
2007-12-28 10:20:00,30.23,30.24,30.17,30.19,76300.0,18.8572,18.8634,18.8197,18.8322,76300.0
2007-12-28 10:30:00,30.2,30.22,30.12,30.13,203600.0,18.8384,18.8509,18.7885,18.7948,203600.0
2007-12-28 10:40:00,30.13,30.13,30.13,30.13,0.0,18.7948,18.7948,18.7948,18.7948,0.0
2007-12-28 10:50:00,30.0,30.01,29.99,29.99,42800.0,18.7137,18.7199,18.7074,18.7074,42800.0
2007-12-28 11:00:00,29.99,30.04,29.96,30.03,278700.0,18.7074,18.7386,18.6887,18.7324,278700.0
2007-12-28 11:10:00,30.02,30.17,30.0,30.17,377600.0,18.7262,18.8197,18.7137,18.8197,377600.0
2007-12-28 11:20:00,30.17,30.17,30.07,30.07,208300.0,18.8197,18.8197,18.7574,18.7574,208300.0
2007-12-28 11:30:00,30.07,30.19,30.06,30.16,249800.0,18.7574,18.8322,18.7511,18.8135,249800.0
2007-12-28 11:40:00,30.16,30.17,30.14,30.14,112000.0,18.8135,18.8197,18.801,18.801,112000.0
2007-12-28 11:50:00,30.15,30.15,30.02,30.06,176200.0,18.8073,18.8073,18.7262,18.7511,176200.0
2007-12-28 12:00:00,30.06,30.07,29.99,30.0,256200.0,18.7511,18.7574,18.7074,18.7137,256200.0
2007-12-28 12:10:00,30.0,30.06,29.99,30.01,213700.0,18.7137,18.7511,18.7074,18.7199,213700.0
2007-12-28 12:20:00,30.0,30.03,29.97,29.99,180900.0,18.7137,18.7324,18.695,18.7074,180900.0
2007-12-28 12:30:00,29.99,30.0,29.96,29.98,194600.0,18.7074,18.7137,18.6887,18.7012,194600.0
2007-12-28 12:40:00,29.98,30.04,29.98,30.03,659800.0,18.7012,18.7386,18.7012,18.7324,659800.0
2007-12-28 12:50:00,30.03,30.03,29.95,29.95,446500.0,18.7324,18.7324,18.6825,18.6825,446500.0
2007-12-28 13:00:00,29.96,30.03,29.94,30.03,277800.0,18.6887,18.7324,18.6763,18.7324,277800.0
2007-12-28 13:10:00,30.03,30.04,29.94,29.95,273300.0,18.7324,18.7386,18.6763,18.6825,273300.0
2007-12-28 13:20:00,29.96,29.96,29.91,29.93,159900.0,18.6887,18.6887,18.6575,18.67,159900.0
2007-12-28 13:30:00,29.94,29.95,29.9,29.93,273900.0,18.6763,18.6825,18.6513,18.67,273900.0
2007-12-28 13:40:00,29.92,30.09,29.92,30.06,243000.0,18.6638,18.7698,18.6638,18.7511,243000.0
2007-12-28 13:50:00,30.05,30.09,30.02,30.07,176100.0,18.7449,18.7698,18.7262,18.7574,176100.0
2007-12-28 14:00:00,30.07,30.07,30.0,30.04,133600.0,18.7574,18.7574,18.7137,18.7386,133600.0
2007-12-28 14:10:00,30.03,30.06,29.97,30.0,168700.0,18.7324,18.7511,18.695,18.7137,168700.0
2007-12-28 14:20:00,30.01,30.07,30.0,30.07,206500.0,18.7199,18.7574,18.7137,18.7574,206500.0
2007-12-28 14:30:00,30.07,30.12,30.05,30.12,190600.0,18.7574,18.7885,18.7449,18.7885,190600.0
2007-12-28 14:40:00,30.11,30.13,30.06,30.09,154900.0,18.7823,18.7948,18.7511,18.7698,154900.0
2007-12-28 14:50:00,30.09,30.11,30.04,30.08,171100.0,18.7698,18.7823,18.7386,18.7636,171100.0
2007-12-28 15:00:00,30.08,30.08,30.0,30.08,258400.0,18.7636,18.7636,18.7137,18.7636,258400.0
2007-12-28 15:10:00,30.08,30.13,30.07,30.09,280900.0,18.7636,18.7948,18.7574,18.7698,280900.0
2007-12-28 15:20:00,30.1,30.11,30.01,30.04,359800.0,18.7761,18.7823,18.7199,18.7386,359800.0
2007-12-28 15:30:00,30.03,30.08,30.02,30.06,376100.0,18.7324,18.7636,18.7262,18.7511,376100.0
2007-12-28 15:40:00,30.06,30.13,30.04,30.12,632600.0,18.7511,18.7948,18.7386,18.7885,632600.0
2007-12-28 15:50:00,30.12,30.15,30.02,30.05,992700.0,18.7885,18.8073,18.7262,18.7449,992700.0
2007-12-31 09:30:00,30.09,30.09,29.86,29.93,485500.0,18.7698,18.7698,18.6264,18.67,485500.0
2007-12-31 09:40:00,29.93,29.99,29.89,29.92,264700.0,18.67,18.7074,18.6451,18.6638,264700.0
2007-12-31 09:50:00,29.91,29.93,29.76,29.8,260100.0,18.6575,18.67,18.564,18.5889,260100.0
2007-12-31 10:00:00,29.8,29.87,29.77,29.87,303800.0,18.5889,18.6326,18.5702,18.6326,303800.0
2007-12-31 10:10:00,29.86,30.0,29.86,29.98,336000.0,18.6264,18.7137,18.6264,18.7012,336000.0
2007-12-31 10:20:00,29.98,29.99,29.85,29.88,296100.0,18.7012,18.7074,18.6201,18.6388,296100.0
2007-12-31 10:30:00,29.88,29.9,29.78,29.81,297100.0,18.6388,18.6513,18.5765,18.5952,297100.0
2007-12-31 10:40:00,29.81,29.83,29.75,29.83,214900.0,18.5952,18.6076,18.5577,18.6076,214900.0
2007-12-31 10:50:00,29.83,29.89,29.8,29.89,211800.0,18.6076,18.6451,18.5889,18.6451,211800.0
2007-12-31 11:00:00,29.89,29.91,29.84,29.84,305300.0,18.6451,18.6575,18.6139,18.6139,305300.0
2007-12-31 11:10:00,29.85,29.89,29.81,29.86,226000.0,18.6201,18.6451,18.5952,18.6264,226000.0
2007-12-31 11:20:00,29.86,29.9,29.84,29.88,206200.0,18.6264,18.6513,18.6139,18.6388,206200.0
2007-12-31 11:30:00,29.87,30.0,29.86,29.99,424900.0,18.6326,18.7137,18.6264,18.7074,424900.0
2007-12-31 11:40:00,29.99,30.01,29.95,30.0,129900.0,18.7074,18.7199,18.6825,18.7137,129900.0
2007-12-31 11:50:00,30.01,30.01,29.95,29.99,133700.0,18.7199,18.7199,18.6825,18.7074,133700.0
2007-12-31 12:00:00,29.99,30.12,29.96,30.1,190500.0,18.7074,18.7885,18.6887,18.7761,190500.0
2007-12-31 12:10:00,30.09,30.16,30.07,30.08,214100.0,18.7698,18.8135,18.7574,18.7636,214100.0
2007-12-31 12:20:00,30.08,30.12,30.02,30.03,268400.0,18.7636,18.7885,18.7262,18.7324,268400.0
2007-12-31 12:30:00,30.04,30.13,30.0,30.06,164500.0,18.7386,18.7948,18.7137,18.7511,164500.0
2007-12-31 12:40:00,30.07,30.17,30.07,30.12,178600.0,18.7574,18.8197,18.7574,18.7885,178600.0
2007-12-31 12:50:00,30.12,30.14,30.07,30.11,163700.0,18.7885,18.801,18.7574,18.7823,163700.0
2007-12-31 13:00:00,30.1,30.25,30.09,30.25,264700.0,18.7761,18.8696,18.7698,18.8696,264700.0
2007-12-31 13:10:00,30.25,30.37,30.24,30.36,235300.0,18.8696,18.9445,18.8634,18.9383,235300.0
2007-12-31 13:20:00,30.36,30.48,30.34,30.35,448700.0,18.9383,19.0131,18.9258,18.932,448700.0
2007-12-31 13:30:00,30.36,30.41,30.29,30.41,191600.0,18.9383,18.9694,18.8946,18.9694,191600.0
2007-12-31 13:40:00,30.4,30.48,30.36,30.47,247500.0,18.9632,19.0131,18.9383,19.0069,247500.0
2007-12-31 13:50:00,30.47,30.52,30.4,30.4,206200.0,19.0069,19.0381,18.9632,18.9632,206200.0
2007-12-31 14:00:00,30.4,30.41,30.35,30.4,141500.0,18.9632,18.9694,18.932,18.9632,141500.0
2007-12-31 14:10:00,30.41,30.57,30.4,30.56,308500.0,18.9694,19.0692,18.9632,19.063,308500.0
2007-12-31 14:20:00,30.56,30.57,30.49,30.51,234900.0,19.063,19.0692,19.0193,19.0318,234900.0
2007-12-31 14:30:00,30.5,30.56,30.49,30.53,228500.0,19.0256,19.063,19.0193,19.0443,228500.0
2007-12-31 14:40:00,30.53,30.54,30.43,30.54,213100.0,19.0443,19.0505,18.9819,19.0505,213100.0
2007-12-31 14:50:00,30.53,30.57,30.52,30.53,191300.0,19.0443,19.0692,19.0381,19.0443,191300.0
2007-12-31 15:00:00,30.54,30.57,30.37,30.38,178500.0,19.0505,19.0692,18.9445,18.9507,178500.0
2007-12-31 15:10:00,30.38,30.46,30.37,30.45,278100.0,18.9507,19.0006,18.9445,18.9944,278100.0
2007-12-31 15:20:00,30.45,30.53,30.34,30.35,289400.0,18.9944,19.0443,18.9258,18.932,289400.0
2007-12-31 15:30:00,30.35,30.48,30.32,30.33,522000.0,18.932,19.0131,18.9133,18.9195,522000.0
2007-12-31 15:40:00,30.34,30.39,30.19,30.26,536200.0,18.9258,18.957,18.8322,18.8759,536200.0
2007-12-31 15:50:00,30.27,30.33,30.1,30.1,1174400.0,18.8821,18.9195,18.7761,18.7761,1174400.0
2008-01-02 09:30:00,30.48,30.48,29.7,29.71,864700.0,19.0131,19.0131,18.5266,18.5328,864700.0
2008-01-02 09:40:00,29.7,29.77,29.67,29.75,837200.0,18.5266,18.5702,18.5078,18.5577,837200.0
2008-01-02 09:50:00,29.75,29.9,29.72,29.8,649000.0,18.5577,18.6513,18.539,18.5889,649000.0
2008-01-02 10:00:00,29.8,29.8,29.5,29.57,1459000.0,18.5889,18.5889,18.4018,18.4455,1459000.0
2008-01-02 10:10:00,29.58,29.7,29.46,29.55,738600.0,18.4517,18.5266,18.3768,18.433,738600.0
2008-01-02 10:20:00,29.55,29.64,29.51,29.58,422600.0,18.433,18.4891,18.408,18.4517,422600.0
2008-01-02 10:30:00,29.58,29.67,29.48,29.57,492000.0,18.4517,18.5078,18.3893,18.4455,492000.0
2008-01-02 10:40:00,29.57,29.71,29.53,29.55,477500.0,18.4455,18.5328,18.4205,18.433,477500.0
2008-01-02 10:50:00,29.55,29.67,29.53,29.54,309900.0,18.433,18.5078,18.4205,18.4267,309900.0
2008-01-02 11:00:00,29.54,29.58,29.48,29.51,385000.0,18.4267,18.4517,18.3893,18.408,385000.0
2008-01-02 11:10:00,29.5,29.52,29.38,29.41,648200.0,18.4018,18.4143,18.3269,18.3457,648200.0
2008-01-02 11:20:00,29.4,29.54,29.37,29.5,419500.0,18.3394,18.4267,18.3207,18.4018,419500.0
2008-01-02 11:30:00,29.5,29.75,29.49,29.51,387500.0,18.4018,18.5577,18.3956,18.408,387500.0
2008-01-02 11:40:00,29.51,29.52,29.43,29.43,450700.0,18.408,18.4143,18.3581,18.3581,450700.0
2008-01-02 11:50:00,29.44,29.54,29.4,29.52,371500.0,18.3644,18.4267,18.3394,18.4143,371500.0
2008-01-02 12:00:00,29.52,29.53,29.4,29.45,390300.0,18.4143,18.4205,18.3394,18.3706,390300.0
2008-01-02 12:10:00,29.45,29.5,29.39,29.43,1465800.0,18.3706,18.4018,18.3332,18.3581,1465800.0
2008-01-02 12:20:00,29.42,29.44,29.35,29.37,237800.0,18.3519,18.3644,18.3082,18.3207,237800.0
2008-01-02 12:30:00,29.37,29.41,29.35,29.39,264300.0,18.3207,18.3457,18.3082,18.3332,264300.0
2008-01-02 12:40:00,29.4,29.41,29.37,29.39,150400.0,18.3394,18.3457,18.3207,18.3332,150400.0
2008-01-02 12:50:00,29.39,29.4,29.35,29.37,313200.0,18.3332,18.3394,18.3082,18.3207,313200.0
2008-01-02 13:00:00,29.37,29.4,29.31,29.33,287300.0,18.3207,18.3394,18.2833,18.2957,287300.0
2008-01-02 13:10:00,29.32,29.38,29.27,29.37,332200.0,18.2895,18.3269,18.2583,18.3207,332200.0
2008-01-02 13:20:00,29.37,29.41,29.29,29.35,321800.0,18.3207,18.3457,18.2708,18.3082,321800.0
2008-01-02 13:30:00,29.36,29.42,29.31,29.36,360100.0,18.3145,18.3519,18.2833,18.3145,360100.0
2008-01-02 13:40:00,29.37,29.41,29.31,29.39,241400.0,18.3207,18.3457,18.2833,18.3332,241400.0
2008-01-02 13:50:00,29.39,29.4,29.3,29.33,376300.0,18.3332,18.3394,18.277,18.2957,376300.0
2008-01-02 14:00:00,29.32,29.42,29.24,29.4,853900.0,18.2895,18.3519,18.2396,18.3394,853900.0
2008-01-02 14:10:00,29.4,29.48,29.3,29.34,673000.0,18.3394,18.3893,18.277,18.302,673000.0
2008-01-02 14:20:00,29.35,29.38,29.31,29.36,578600.0,18.3082,18.3269,18.2833,18.3145,578600.0
2008-01-02 14:30:00,29.35,29.39,29.23,29.23,393400.0,18.3082,18.3332,18.2334,18.2334,393400.0
2008-01-02 14:40:00,29.23,29.3,29.2,29.27,421600.0,18.2334,18.277,18.2147,18.2583,421600.0
2008-01-02 14:50:00,29.27,29.3,29.19,29.19,478300.0,18.2583,18.277,18.2084,18.2084,478300.0
2008-01-02 15:00:00,29.19,29.21,29.03,29.1,1081600.0,18.2084,18.2209,18.1086,18.1523,1081600.0
2008-01-02 15:10:00,29.09,29.11,29.03,29.03,608900.0,18.146,18.1585,18.1086,18.1086,608900.0
2008-01-02 15:20:00,29.03,29.09,29.0,29.0,935700.0,18.1086,18.146,18.0899,18.0899,935700.0
2008-01-02 15:30:00,29.0,29.11,28.98,29.11,796800.0,18.0899,18.1585,18.0774,18.1585,796800.0
2008-01-02 15:40:00,29.11,29.17,29.03,29.07,963900.0,18.1585,18.1959,18.1086,18.1336,963900.0
2008-01-02 15:50:00,29.07,29.15,29.05,29.1,1633200.0,18.1336,18.1835,18.1211,18.1523,1633200.0
2008-01-03 09:30:00,29.25,29.37,29.02,29.05,483200.0,18.2458,18.3207,18.1024,18.1211,483200.0
2008-01-03 09:40:00,29.04,29.05,28.81,28.88,831300.0,18.1148,18.1211,17.9714,18.015,831300.0
2008-01-03 09:50:00,28.88,28.92,28.71,28.83,977400.0,18.015,18.04,17.909,17.9839,977400.0
2008-01-03 10:00:00,28.83,29.13,28.81,29.08,841500.0,17.9839,18.171,17.9714,18.1398,841500.0
2008-01-03 10:10:00,29.08,29.09,28.83,28.83,635100.0,18.1398,18.146,17.9839,17.9839,635100.0
2008-01-03 10:20:00,28.84,28.86,28.76,28.78,710400.0,17.9901,18.0026,17.9402,17.9527,710400.0
2008-01-03 10:30:00,28.78,28.99,28.74,28.84,609000.0,17.9527,18.0837,17.9277,17.9901,609000.0
2008-01-03 10:40:00,28.84,28.9,28.77,28.83,470300.0,17.9901,18.0275,17.9464,17.9839,470300.0
2008-01-03 10:50:00,28.82,28.89,28.76,28.88,462500.0,17.9776,18.0213,17.9402,18.015,462500.0
2008-01-03 11:00:00,28.87,28.99,28.86,28.97,592000.0,18.0088,18.0837,18.0026,18.0712,592000.0
2008-01-03 11:10:00,28.96,28.98,28.82,28.94,569900.0,18.0649,18.0774,17.9776,18.0525,569900.0
2008-01-03 11:20:00,28.93,29.01,28.88,28.88,599500.0,18.0462,18.0961,18.015,18.015,599500.0
2008-01-03 11:30:00,28.88,28.99,28.8,28.86,617400.0,18.015,18.0837,17.9651,18.0026,617400.0
2008-01-03 11:40:00,28.87,28.92,28.85,28.92,344400.0,18.0088,18.04,17.9963,18.04,344400.0
2008-01-03 11:50:00,28.92,29.0,28.85,28.9,905400.0,18.04,18.0899,17.9963,18.0275,905400.0
2008-01-03 12:00:00,28.9,28.95,28.87,28.9,424000.0,18.0275,18.0587,18.0088,18.0275,424000.0
2008-01-03 12:10:00,28.9,28.96,28.88,28.96,454300.0,18.0275,18.0649,18.015,18.0649,454300.0
2008-01-03 12:20:00,28.96,28.98,28.89,28.91,487700.0,18.0649,18.0774,18.0213,18.0338,487700.0
2008-01-03 12:30:00,28.91,28.92,28.85,28.85,739000.0,18.0338,18.04,17.9963,17.9963,739000.0
2008-01-03 12:40:00,28.85,28.89,28.8,28.82,221800.0,17.9963,18.0213,17.9651,17.9776,221800.0
2008-01-03 12:50:00,28.82,28.9,28.77,28.87,285800.0,17.9776,18.0275,17.9464,18.0088,285800.0
2008-01-03 13:00:00,28.87,28.89,28.81,28.81,272500.0,18.0088,18.0213,17.9714,17.9714,272500.0
2008-01-03 13:10:00,28.8,28.81,28.7,28.7,474500.0,17.9651,17.9714,17.9028,17.9028,474500.0
2008-01-03 13:20:00,28.7,28.9,28.67,28.7,657000.0,17.9028,18.0275,17.884,17.9028,657000.0
2008-01-03 13:30:00,28.7,28.71,28.63,28.65,332400.0,17.9028,17.909,17.8591,17.8716,332400.0
2008-01-03 13:40:00,28.65,28.66,28.57,28.59,643300.0,17.8716,17.8778,17.8217,17.8341,643300.0
2008-01-03 13:50:00,28.6,28.62,28.47,28.48,587500.0,17.8404,17.8529,17.7593,17.7655,587500.0
2008-01-03 14:00:00,28.48,28.6,28.46,28.57,498600.0,17.7655,17.8404,17.7531,17.8217,498600.0
2008-01-03 14:10:00,28.57,28.61,28.51,28.54,622000.0,17.8217,17.8466,17.7842,17.803,622000.0
2008-01-03 14:20:00,28.54,28.61,28.53,28.55,512800.0,17.803,17.8466,17.7967,17.8092,512800.0
2008-01-03 14:30:00,28.55,28.64,28.55,28.6,368300.0,17.8092,17.8653,17.8092,17.8404,368300.0
2008-01-03 14:40:00,28.59,28.63,28.48,28.5,603500.0,17.8341,17.8591,17.7655,17.778,603500.0
2008-01-03 14:50:00,28.49,28.6,28.49,28.5,539700.0,17.7718,17.8404,17.7718,17.778,539700.0
2008-01-03 15:00:00,28.5,28.58,28.47,28.53,460100.0,17.778,17.8279,17.7593,17.7967,460100.0
2008-01-03 15:10:00,28.54,28.58,28.46,28.49,662000.0,17.803,17.8279,17.7531,17.7718,662000.0
2008-01-03 15:20:00,28.48,28.5,28.4,28.46,533200.0,17.7655,17.778,17.7156,17.7531,533200.0
2008-01-03 15:30:00,28.46,28.54,28.17,28.52,1204000.0,17.7531,17.803,17.5722,17.7905,1204000.0
2008-01-03 15:40:00,28.53,28.67,28.52,28.6,1570200.0,17.7967,17.884,17.7905,17.8404,1570200.0
2008-01-03 15:50:00,28.6,28.61,28.49,28.51,1702200.0,17.8404,17.8466,17.7718,17.7842,1702200.0
2008-01-04 09:30:00,28.25,28.32,28.01,28.05,1368800.0,17.6221,17.6657,17.4723,17.4973,1368800.0
2008-01-04 09:40:00,28.05,28.11,28.01,28.02,1272700.0,17.4973,17.5347,17.4723,17.4786,1272700.0
2008-01-04 09:50:00,28.02,28.05,27.89,28.0,971400.0,17.4786,17.4973,17.3975,17.4661,971400.0
2008-01-04 10:00:00,28.01,28.03,27.86,27.9,912400.0,17.4723,17.4848,17.3788,17.4037,912400.0
2008-01-04 10:10:00,27.9,27.94,27.83,27.85,1130400.0,17.4037,17.4287,17.3601,17.3725,1130400.0
2008-01-04 10:20:00,27.86,28.01,27.85,27.86,490300.0,17.3788,17.4723,17.3725,17.3788,490300.0
2008-01-04 10:30:00,27.86,27.95,27.84,27.91,702500.0,17.3788,17.4349,17.3663,17.41,702500.0
2008-01-04 10:40:00,27.92,27.99,27.77,27.8,832900.0,17.4162,17.4599,17.3226,17.3414,832900.0
2008-01-04 10:50:00,27.81,27.85,27.67,27.68,818600.0,17.3476,17.3725,17.2603,17.2665,818600.0
2008-01-04 11:00:00,27.68,27.72,27.52,27.56,933500.0,17.2665,17.2914,17.1667,17.1916,933500.0
2008-01-04 11:10:00,27.57,27.68,27.45,27.48,1546600.0,17.1979,17.2665,17.123,17.1417,1546600.0
2008-01-04 11:20:00,27.49,27.53,27.43,27.49,1578000.0,17.148,17.1729,17.1105,17.148,1578000.0
2008-01-04 11:30:00,27.49,27.52,27.37,27.41,981900.0,17.148,17.1667,17.0731,17.0981,981900.0
2008-01-04 11:40:00,27.41,27.47,27.35,27.44,1273500.0,17.0981,17.1355,17.0606,17.1168,1273500.0
2008-01-04 11:50:00,27.45,27.46,27.36,27.37,1063600.0,17.123,17.1293,17.0669,17.0731,1063600.0
2008-01-04 12:00:00,27.37,27.86,27.37,27.5,1918600.0,17.0731,17.3788,17.0731,17.1542,1918600.0
2008-01-04 12:10:00,27.5,27.5,27.32,27.35,1607800.0,17.1542,17.1542,17.0419,17.0606,1607800.0
2008-01-04 12:20:00,27.35,27.36,27.12,27.19,1389800.0,17.0606,17.0669,16.9172,16.9608,1389800.0
2008-01-04 12:30:00,27.19,27.21,26.99,27.1,1813000.0,16.9608,16.9733,16.8361,16.9047,1813000.0
2008-01-04 12:40:00,27.09,27.29,27.03,27.23,1100200.0,16.8985,17.0232,16.861,16.9858,1100200.0
2008-01-04 12:50:00,27.23,27.36,27.23,27.33,680900.0,16.9858,17.0669,16.9858,17.0482,680900.0
2008-01-04 13:00:00,27.32,27.36,27.25,27.31,604600.0,17.0419,17.0669,16.9983,17.0357,604600.0
2008-01-04 13:10:00,27.31,27.37,27.28,27.31,1016100.0,17.0357,17.0731,17.017,17.0357,1016100.0
2008-01-04 13:20:00,27.31,27.41,27.29,27.4,898100.0,17.0357,17.0981,17.0232,17.0918,898100.0
2008-01-04 13:30:00,27.39,27.41,27.24,27.33,796800.0,17.0856,17.0981,16.992,17.0482,796800.0
2008-01-04 13:40:00,27.34,27.43,27.3,27.41,510700.0,17.0544,17.1105,17.0295,17.0981,510700.0
2008-01-04 13:50:00,27.41,27.43,27.34,27.34,883700.0,17.0981,17.1105,17.0544,17.0544,883700.0
2008-01-04 14:00:00,27.34,27.36,27.27,27.33,733400.0,17.0544,17.0669,17.0107,17.0482,733400.0
2008-01-04 14:10:00,27.33,27.36,27.24,27.3,1006800.0,17.0482,17.0669,16.992,17.0295,1006800.0
2008-01-04 14:20:00,27.3,27.31,27.14,27.25,1001300.0,17.0295,17.0357,16.9296,16.9983,1001300.0
2008-01-04 14:30:00,27.25,27.29,27.16,27.23,1047300.0,16.9983,17.0232,16.9421,16.9858,1047300.0
2008-01-04 14:40:00,27.23,27.27,27.2,27.24,480300.0,16.9858,17.0107,16.9671,16.992,480300.0
2008-01-04 14:50:00,27.25,27.37,27.18,27.35,845400.0,16.9983,17.0731,16.9546,17.0606,845400.0
2008-01-04 15:00:00,27.34,27.54,27.34,27.54,2945000.0,17.0544,17.1792,17.0544,17.1792,2945000.0
2008-01-04 15:10:00,27.55,27.55,27.42,27.47,1506000.0,17.1854,17.1854,17.1043,17.1355,1506000.0
2008-01-04 15:20:00,27.48,27.53,27.39,27.51,1104100.0,17.1417,17.1729,17.0856,17.1605,1104100.0
2008-01-04 15:30:00,27.51,27.59,27.49,27.59,1466400.0,17.1605,17.2104,17.148,17.2104,1466400.0
2008-01-04 15:40:00,27.59,27.6,27.46,27.5,1808700.0,17.2104,17.2166,17.1293,17.1542,1808700.0
2008-01-04 15:50:00,27.49,27.52,27.42,27.48,2143200.0,17.148,17.1667,17.1043,17.1417,2143200.0
2008-01-07 09:30:00,27.7,27.79,27.41,27.47,1195100.0,17.279,17.3351,17.0981,17.1355,1195100.0
2008-01-07 09:40:00,27.47,27.56,27.37,27.53,770200.0,17.1355,17.1916,17.0731,17.1729,770200.0
2008-01-07 09:50:00,27.53,27.62,27.38,27.4,1013600.0,17.1729,17.2291,17.0794,17.0918,1013600.0
2008-01-07 10:00:00,27.4,27.44,27.31,27.38,1012700.0,17.0918,17.1168,17.0357,17.0794,1012700.0
2008-01-07 10:10:00,27.38,27.4,27.26,27.3,832000.0,17.0794,17.0918,17.0045,17.0295,832000.0
2008-01-07 10:20:00,27.29,27.44,27.16,27.16,809500.0,17.0232,17.1168,16.9421,16.9421,809500.0
2008-01-07 10:30:00,27.17,27.29,27.11,27.26,1013500.0,16.9484,17.0232,16.9109,17.0045,1013500.0
2008-01-07 10:40:00,27.27,27.41,27.21,27.38,661400.0,17.0107,17.0981,16.9733,17.0794,661400.0
2008-01-07 10:50:00,27.37,27.46,27.3,27.36,526200.0,17.0731,17.1293,17.0295,17.0669,526200.0
2008-01-07 11:00:00,27.37,27.52,27.36,27.48,532900.0,17.0731,17.1667,17.0669,17.1417,532900.0
2008-01-07 11:10:00,27.48,27.6,27.44,27.54,525600.0,17.1417,17.2166,17.1168,17.1792,525600.0
2008-01-07 11:20:00,27.54,27.61,27.43,27.54,450700.0,17.1792,17.2228,17.1105,17.1792,450700.0
2008-01-07 11:30:00,27.53,27.75,27.51,27.7,692400.0,17.1729,17.3102,17.1605,17.279,692400.0
2008-01-07 11:40:00,27.7,27.85,27.69,27.79,589100.0,17.279,17.3725,17.2727,17.3351,589100.0
2008-01-07 11:50:00,27.78,27.88,27.78,27.88,389000.0,17.3289,17.3913,17.3289,17.3913,389000.0
2008-01-07 12:00:00,27.88,27.9,27.76,27.78,324900.0,17.3913,17.4037,17.3164,17.3289,324900.0
2008-01-07 12:10:00,27.78,27.85,27.7,27.76,290100.0,17.3289,17.3725,17.279,17.3164,290100.0
2008-01-07 12:20:00,27.77,27.9,27.71,27.78,266800.0,17.3226,17.4037,17.2852,17.3289,266800.0
2008-01-07 12:30:00,27.78,27.93,27.78,27.87,378900.0,17.3289,17.4224,17.3289,17.385,378900.0
2008-01-07 12:40:00,27.88,27.9,27.75,27.89,265700.0,17.3913,17.4037,17.3102,17.3975,265700.0
2008-01-07 12:50:00,27.9,28.0,27.89,27.92,430800.0,17.4037,17.4661,17.3975,17.4162,430800.0
2008-01-07 13:00:00,27.92,28.03,27.9,28.0,537900.0,17.4162,17.4848,17.4037,17.4661,537900.0
2008-01-07 13:10:00,28.0,28.04,27.8,28.02,1059800.0,17.4661,17.4911,17.3414,17.4786,1059800.0
2008-01-07 13:20:00,28.02,28.03,27.94,27.99,342300.0,17.4786,17.4848,17.4287,17.4599,342300.0
2008-01-07 13:30:00,27.99,27.99,27.82,27.88,407100.0,17.4599,17.4599,17.3538,17.3913,407100.0
2008-01-07 13:40:00,27.87,27.87,27.69,27.74,341300.0,17.385,17.385,17.2727,17.3039,341300.0
2008-01-07 13:50:00,27.73,27.73,27.56,27.61,504600.0,17.2977,17.2977,17.1916,17.2228,504600.0
2008-01-07 14:00:00,27.61,27.67,27.5,27.54,649200.0,17.2228,17.2603,17.1542,17.1792,649200.0
2008-01-07 14:10:00,27.54,27.59,27.49,27.57,563000.0,17.1792,17.2104,17.148,17.1979,563000.0
2008-01-07 14:20:00,27.57,27.57,27.41,27.45,684400.0,17.1979,17.1979,17.0981,17.123,684400.0
2008-01-07 14:30:00,27.45,27.61,27.43,27.6,457500.0,17.123,17.2228,17.1105,17.2166,457500.0
2008-01-07 14:40:00,27.6,27.7,27.5,27.53,462900.0,17.2166,17.279,17.1542,17.1729,462900.0
2008-01-07 14:50:00,27.54,27.6,27.41,27.54,681800.0,17.1792,17.2166,17.0981,17.1792,681800.0
2008-01-07 15:00:00,27.54,27.65,27.5,27.57,530300.0,17.1792,17.2478,17.1542,17.1979,530300.0
2008-01-07 15:10:00,27.57,27.64,27.52,27.59,996500.0,17.1979,17.2415,17.1667,17.2104,996500.0
2008-01-07 15:20:00,27.6,27.63,27.47,27.48,583900.0,17.2166,17.2353,17.1355,17.1417,583900.0
2008-01-07 15:30:00,27.47,27.52,27.4,27.42,740000.0,17.1355,17.1667,17.0918,17.1043,740000.0
2008-01-07 15:40:00,27.42,27.67,27.4,27.63,1089200.0,17.1043,17.2603,17.0918,17.2353,1089200.0
2008-01-07 15:50:00,27.63,27.76,27.61,27.72,1338400.0,17.2353,17.3164,17.2228,17.2914,1338400.0
2008-01-08 09:30:00,27.87,27.93,27.54,27.67,712500.0,17.385,17.4224,17.1792,17.2603,712500.0
2008-01-08 09:40:00,27.66,28.09,27.55,28.03,677400.0,17.254,17.5222,17.1854,17.4848,677400.0
2008-01-08 09:50:00,28.04,28.05,27.79,27.85,464300.0,17.4911,17.4973,17.3351,17.3725,464300.0
2008-01-08 10:00:00,27.85,28.11,27.76,28.04,714000.0,17.3725,17.5347,17.3164,17.4911,714000.0
2008-01-08 10:10:00,28.04,28.09,27.94,27.96,435700.0,17.4911,17.5222,17.4287,17.4412,435700.0
2008-01-08 10:20:00,27.96,27.96,27.75,27.77,516500.0,17.4412,17.4412,17.3102,17.3226,516500.0
2008-01-08 10:30:00,27.77,27.79,27.63,27.7,389500.0,17.3226,17.3351,17.2353,17.279,389500.0
2008-01-08 10:40:00,27.71,27.75,27.64,27.67,322200.0,17.2852,17.3102,17.2415,17.2603,322200.0
2008-01-08 10:50:00,27.67,27.81,27.63,27.79,443600.0,17.2603,17.3476,17.2353,17.3351,443600.0
2008-01-08 11:00:00,27.79,27.81,27.64,27.65,551000.0,17.3351,17.3476,17.2415,17.2478,551000.0
2008-01-08 11:10:00,27.65,27.65,27.27,27.3,994700.0,17.2478,17.2478,17.0107,17.0295,994700.0
2008-01-08 11:20:00,27.3,27.34,27.08,27.11,1228000.0,17.0295,17.0544,16.8922,16.9109,1228000.0
2008-01-08 11:30:00,27.11,27.32,27.08,27.29,834000.0,16.9109,17.0419,16.8922,17.0232,834000.0
2008-01-08 11:40:00,27.29,27.55,26.8,26.8,8585400.0,17.0232,17.1854,16.7176,16.7176,8585400.0
2008-01-08 11:50:00,26.8,26.92,26.69,26.77,2076300.0,16.7176,16.7924,16.6489,16.6988,2076300.0
2008-01-08 12:00:00,26.77,26.81,26.59,26.65,1971400.0,16.6988,16.7238,16.5866,16.624,1971400.0
2008-01-08 12:10:00,26.64,26.96,26.56,26.87,1016600.0,16.6178,16.8174,16.5679,16.7612,1016600.0
2008-01-08 12:20:00,26.87,27.31,26.76,26.84,562700.0,16.7612,17.0357,16.6926,16.7425,562700.0
2008-01-08 12:30:00,26.84,26.85,26.71,26.74,659700.0,16.7425,16.7488,16.6614,16.6801,659700.0
2008-01-08 12:40:00,26.74,26.79,26.65,26.76,422300.0,16.6801,16.7113,16.624,16.6926,422300.0
2008-01-08 12:50:00,26.76,26.83,26.69,26.82,491400.0,16.6926,16.7363,16.6489,16.73,491400.0
2008-01-08 13:00:00,26.82,27.04,26.75,26.99,972700.0,16.73,16.8673,16.6864,16.8361,972700.0
2008-01-08 13:10:00,26.99,27.33,26.9,26.91,1250800.0,16.8361,17.0482,16.7799,16.7862,1250800.0
2008-01-08 13:20:00,26.91,27.12,26.88,27.1,431600.0,16.7862,16.9172,16.7675,16.9047,431600.0
2008-01-08 13:30:00,27.1,27.1,26.89,26.93,555700.0,16.9047,16.9047,16.7737,16.7987,555700.0
2008-01-08 13:40:00,26.93,27.06,26.9,26.97,788700.0,16.7987,16.8797,16.7799,16.8236,788700.0
2008-01-08 13:50:00,26.97,27.08,26.94,27.07,393100.0,16.8236,16.8922,16.8049,16.886,393100.0
2008-01-08 14:00:00,27.07,27.12,27.0,27.1,656000.0,16.886,16.9172,16.8423,16.9047,656000.0
2008-01-08 14:10:00,27.09,27.13,27.04,27.11,518800.0,16.8985,16.9234,16.8673,16.9109,518800.0
2008-01-08 14:20:00,27.11,27.19,27.1,27.17,478900.0,16.9109,16.9608,16.9047,16.9484,478900.0
2008-01-08 14:30:00,27.16,27.23,27.1,27.12,548800.0,16.9421,16.9858,16.9047,16.9172,548800.0
2008-01-08 14:40:00,27.12,27.15,26.85,26.95,837600.0,16.9172,16.9359,16.7488,16.8111,837600.0
2008-01-08 14:50:00,26.96,26.96,26.76,26.79,565000.0,16.8174,16.8174,16.6926,16.7113,565000.0
2008-01-08 15:00:00,26.79,26.84,26.67,26.72,1015300.0,16.7113,16.7425,16.6365,16.6677,1015300.0
2008-01-08 15:10:00,26.72,26.73,26.59,26.6,1096500.0,16.6677,16.6739,16.5866,16.5928,1096500.0
2008-01-08 15:20:00,26.6,26.72,26.47,26.69,1189600.0,16.5928,16.6677,16.5117,16.6489,1189600.0
2008-01-08 15:30:00,26.7,26.81,26.59,26.71,1238700.0,16.6552,16.7238,16.5866,16.6614,1238700.0
2008-01-08 15:40:00,26.71,26.73,26.52,26.53,1364500.0,16.6614,16.6739,16.5429,16.5491,1364500.0
2008-01-08 15:50:00,26.55,26.59,26.37,26.43,2288800.0,16.5616,16.5866,16.4493,16.4868,2288800.0
2008-01-09 09:30:00,26.5,26.64,26.28,26.42,1443600.0,16.5304,16.6178,16.3932,16.4805,1443600.0
2008-01-09 09:40:00,26.42,26.67,26.3,26.65,1022300.0,16.4805,16.6365,16.4057,16.624,1022300.0
2008-01-09 09:50:00,26.65,26.66,26.26,26.29,1411700.0,16.624,16.6302,16.3807,16.3994,1411700.0
2008-01-09 10:00:00,26.28,26.44,26.16,26.28,1474500.0,16.3932,16.493,16.3183,16.3932,1474500.0
2008-01-09 10:10:00,26.27,26.36,26.21,26.24,1098000.0,16.387,16.4431,16.3495,16.3682,1098000.0
2008-01-09 10:20:00,26.24,26.26,25.99,26.1,1191400.0,16.3682,16.3807,16.2123,16.2809,1191400.0
2008-01-09 10:30:00,26.09,26.28,26.03,26.26,1077300.0,16.2747,16.3932,16.2372,16.3807,1077300.0
2008-01-09 10:40:00,26.26,26.4,26.18,26.3,987000.0,16.3807,16.468,16.3308,16.4057,987000.0
2008-01-09 10:50:00,26.3,26.6,26.21,26.58,957100.0,16.4057,16.5928,16.3495,16.5803,957100.0
2008-01-09 11:00:00,26.59,26.59,26.49,26.51,817100.0,16.5866,16.5866,16.5242,16.5367,817100.0
2008-01-09 11:10:00,26.51,26.56,26.49,26.54,691000.0,16.5367,16.5679,16.5242,16.5554,691000.0
2008-01-09 11:20:00,26.54,26.59,26.49,26.51,492100.0,16.5554,16.5866,16.5242,16.5367,492100.0
2008-01-09 11:30:00,26.52,26.52,26.41,26.43,912200.0,16.5429,16.5429,16.4743,16.4868,912200.0
2008-01-09 11:40:00,26.43,26.51,26.22,26.28,821100.0,16.4868,16.5367,16.3558,16.3932,821100.0
2008-01-09 11:50:00,26.27,26.27,25.99,25.99,873700.0,16.387,16.387,16.2123,16.2123,873700.0
2008-01-09 12:00:00,26.0,26.23,25.92,26.12,879800.0,16.2185,16.362,16.1686,16.2934,879800.0
2008-01-09 12:10:00,26.12,26.28,26.09,26.28,438700.0,16.2934,16.3932,16.2747,16.3932,438700.0
2008-01-09 12:20:00,26.28,26.33,26.16,26.28,523200.0,16.3932,16.4244,16.3183,16.3932,523200.0
2008-01-09 12:30:00,26.27,26.3,26.16,26.17,386100.0,16.387,16.4057,16.3183,16.3246,386100.0
2008-01-09 12:40:00,26.17,26.2,26.07,26.16,376100.0,16.3246,16.3433,16.2622,16.3183,376100.0
2008-01-09 12:50:00,26.16,26.29,26.11,26.24,393300.0,16.3183,16.3994,16.2871,16.3682,393300.0
2008-01-09 13:00:00,26.25,26.34,26.18,26.21,338500.0,16.3745,16.4306,16.3308,16.3495,338500.0
2008-01-09 13:10:00,26.2,26.21,26.08,26.15,465300.0,16.3433,16.3495,16.2684,16.3121,465300.0
2008-01-09 13:20:00,26.15,26.23,26.03,26.07,336200.0,16.3121,16.362,16.2372,16.2622,336200.0
2008-01-09 13:30:00,26.07,26.11,25.93,26.09,481000.0,16.2622,16.2871,16.1749,16.2747,481000.0
2008-01-09 13:40:00,26.07,26.1,25.94,25.98,347600.0,16.2622,16.2809,16.1811,16.2061,347600.0
2008-01-09 13:50:00,25.97,26.04,25.94,26.0,479000.0,16.1998,16.2435,16.1811,16.2185,479000.0
2008-01-09 14:00:00,26.0,26.0,25.85,25.85,562600.0,16.2185,16.2185,16.125,16.125,562600.0
2008-01-09 14:10:00,25.84,26.02,25.79,25.84,715700.0,16.1187,16.231,16.0875,16.1187,715700.0
2008-01-09 14:20:00,25.84,26.0,25.82,26.0,604000.0,16.1187,16.2185,16.1062,16.2185,604000.0
2008-01-09 14:30:00,26.0,26.08,25.89,25.95,632200.0,16.2185,16.2684,16.1499,16.1873,632200.0
2008-01-09 14:40:00,25.95,26.23,25.92,26.19,555500.0,16.1873,16.362,16.1686,16.337,555500.0
2008-01-09 14:50:00,26.19,26.34,26.18,26.29,843900.0,16.337,16.4306,16.3308,16.3994,843900.0
2008-01-09 15:00:00,26.29,26.57,26.27,26.53,1178200.0,16.3994,16.5741,16.387,16.5491,1178200.0
2008-01-09 15:10:00,26.53,26.82,26.4,26.74,1113900.0,16.5491,16.73,16.468,16.6801,1113900.0
2008-01-09 15:20:00,26.74,26.87,26.63,26.8,1499900.0,16.6801,16.7612,16.6115,16.7176,1499900.0
2008-01-09 15:30:00,26.8,26.93,26.56,26.93,1882100.0,16.7176,16.7987,16.5679,16.7987,1882100.0
2008-01-09 15:40:00,26.93,27.05,26.88,26.92,1828600.0,16.7987,16.8735,16.7675,16.7924,1828600.0
2008-01-09 15:50:00,26.93,27.12,26.87,27.09,1630000.0,16.7987,16.9172,16.7612,16.8985,1630000.0
2008-01-10 09:30:00,26.56,26.82,26.5,26.53,1141300.0,16.5679,16.73,16.5304,16.5491,1141300.0
2008-01-10 09:40:00,26.54,26.8,26.5,26.67,942300.0,16.5554,16.7176,16.5304,16.6365,942300.0
2008-01-10 09:50:00,26.67,26.84,26.63,26.74,742800.0,16.6365,16.7425,16.6115,16.6801,742800.0
2008-01-10 10:00:00,26.74,27.0,26.7,26.99,614100.0,16.6801,16.8423,16.6552,16.8361,614100.0
2008-01-10 10:10:00,26.98,27.16,26.83,27.14,1197600.0,16.8298,16.9421,16.7363,16.9296,1197600.0
2008-01-10 10:20:00,27.14,27.22,27.08,27.15,797600.0,16.9296,16.9796,16.8922,16.9359,797600.0
2008-01-10 10:30:00,27.15,27.49,27.14,27.36,1307300.0,16.9359,17.148,16.9296,17.0669,1307300.0
2008-01-10 10:40:00,27.37,27.38,27.12,27.12,483200.0,17.0731,17.0794,16.9172,16.9172,483200.0
2008-01-10 10:50:00,27.12,27.22,27.06,27.07,820500.0,16.9172,16.9796,16.8797,16.886,820500.0
2008-01-10 11:00:00,27.07,27.07,26.92,27.0,448700.0,16.886,16.886,16.7924,16.8423,448700.0
2008-01-10 11:10:00,27.0,27.07,26.99,27.02,564500.0,16.8423,16.886,16.8361,16.8548,564500.0
2008-01-10 11:20:00,27.02,27.22,27.0,27.14,692400.0,16.8548,16.9796,16.8423,16.9296,692400.0
2008-01-10 11:30:00,27.15,27.17,26.95,26.98,321000.0,16.9359,16.9484,16.8111,16.8298,321000.0
2008-01-10 11:40:00,26.97,26.97,26.85,26.95,286200.0,16.8236,16.8236,16.7488,16.8111,286200.0
2008-01-10 11:50:00,26.95,27.0,26.94,26.97,234600.0,16.8111,16.8423,16.8049,16.8236,234600.0
2008-01-10 12:00:00,26.96,26.98,26.91,26.98,277500.0,16.8174,16.8298,16.7862,16.8298,277500.0
2008-01-10 12:10:00,26.98,27.53,26.93,27.38,1038500.0,16.8298,17.1729,16.7987,17.0794,1038500.0
2008-01-10 12:20:00,27.38,27.58,27.33,27.49,1724300.0,17.0794,17.2041,17.0482,17.148,1724300.0
2008-01-10 12:30:00,27.48,27.51,27.2,27.2,1208800.0,17.1417,17.1605,16.9671,16.9671,1208800.0
2008-01-10 12:40:00,27.2,27.28,27.11,27.23,742200.0,16.9671,17.017,16.9109,16.9858,742200.0
2008-01-10 12:50:00,27.23,27.49,27.19,27.48,546600.0,16.9858,17.148,16.9608,17.1417,546600.0
2008-01-10 13:00:00,27.47,27.57,27.34,27.47,561500.0,17.1355,17.1979,17.0544,17.1355,561500.0
2008-01-10 13:10:00,27.47,27.48,27.24,27.33,408500.0,17.1355,17.1417,16.992,17.0482,408500.0
2008-01-10 13:20:00,27.34,27.57,27.33,27.39,577500.0,17.0544,17.1979,17.0482,17.0856,577500.0
2008-01-10 13:30:00,27.39,27.52,27.18,27.25,682600.0,17.0856,17.1667,16.9546,16.9983,682600.0
2008-01-10 13:40:00,27.25,27.3,27.11,27.12,392700.0,16.9983,17.0295,16.9109,16.9172,392700.0
2008-01-10 13:50:00,27.12,27.13,26.95,27.1,506600.0,16.9172,16.9234,16.8111,16.9047,506600.0
2008-01-10 14:00:00,27.11,27.17,26.93,27.02,420700.0,16.9109,16.9484,16.7987,16.8548,420700.0
2008-01-10 14:10:00,27.01,27.71,26.99,27.7,947700.0,16.8486,17.2852,16.8361,17.279,947700.0
2008-01-10 14:20:00,27.69,28.04,27.59,27.7,2181800.0,17.2727,17.4911,17.2104,17.279,2181800.0
2008-01-10 14:30:00,27.69,28.06,27.69,28.04,1086200.0,17.2727,17.5035,17.2727,17.4911,1086200.0
2008-01-10 14:40:00,28.04,28.09,27.88,27.98,1069200.0,17.4911,17.5222,17.3913,17.4536,1069200.0
2008-01-10 14:50:00,27.98,28.16,27.86,28.08,1392500.0,17.4536,17.5659,17.3788,17.516,1392500.0
2008-01-10 15:00:00,28.08,28.45,28.05,28.39,1530000.0,17.516,17.7468,17.4973,17.7094,1530000.0
2008-01-10 15:10:00,28.39,28.46,28.0,28.01,1494700.0,17.7094,17.7531,17.4661,17.4723,1494700.0
2008-01-10 15:20:00,28.01,28.2,28.01,28.18,1483500.0,17.4723,17.5909,17.4723,17.5784,1483500.0
2008-01-10 15:30:00,28.18,28.23,28.05,28.08,2040300.0,17.5784,17.6096,17.4973,17.516,2040300.0
2008-01-10 15:40:00,28.08,28.16,27.88,27.89,1654900.0,17.516,17.5659,17.3913,17.3975,1654900.0
2008-01-10 15:50:00,27.89,27.96,27.83,27.94,2034700.0,17.3975,17.4412,17.3601,17.4287,2034700.0
2008-01-11 09:30:00,27.71,27.71,27.29,27.59,1257400.0,17.2852,17.2852,17.0232,17.2104,1257400.0
2008-01-11 09:40:00,27.59,27.94,27.51,27.73,1036100.0,17.2104,17.4287,17.1605,17.2977,1036100.0
2008-01-11 09:50:00,27.72,27.87,27.61,27.65,653400.0,17.2914,17.385,17.2228,17.2478,653400.0
2008-01-11 10:00:00,27.64,27.64,27.15,27.37,1351900.0,17.2415,17.2415,16.9359,17.0731,1351900.0
2008-01-11 10:10:00,27.37,27.43,27.29,27.33,577200.0,17.0731,17.1105,17.0232,17.0482,577200.0
2008-01-11 10:20:00,27.34,27.56,27.33,27.38,501300.0,17.0544,17.1916,17.0482,17.0794,501300.0
2008-01-11 10:30:00,27.38,27.48,27.3,27.46,487100.0,17.0794,17.1417,17.0295,17.1293,487100.0
2008-01-11 10:40:00,27.46,27.86,27.38,27.83,651300.0,17.1293,17.3788,17.0794,17.3601,651300.0
2008-01-11 10:50:00,27.84,28.12,27.64,27.98,1115700.0,17.3663,17.541,17.2415,17.4536,1115700.0
2008-01-11 11:00:00,27.97,28.01,27.82,28.0,569000.0,17.4474,17.4723,17.3538,17.4661,569000.0
2008-01-11 11:10:00,27.99,28.16,27.95,28.07,641600.0,17.4599,17.5659,17.4349,17.5098,641600.0
2008-01-11 11:20:00,28.07,28.47,28.06,28.42,995000.0,17.5098,17.7593,17.5035,17.7281,995000.0
2008-01-11 11:30:00,28.43,28.57,28.37,28.44,1256800.0,17.7343,17.8217,17.6969,17.7406,1256800.0
2008-01-11 11:40:00,28.44,28.49,28.26,28.35,804000.0,17.7406,17.7718,17.6283,17.6844,804000.0
2008-01-11 11:50:00,28.35,28.6,28.34,28.6,647300.0,17.6844,17.8404,17.6782,17.8404,647300.0
2008-01-11 12:00:00,28.6,28.61,28.44,28.46,929100.0,17.8404,17.8466,17.7406,17.7531,929100.0
2008-01-11 12:10:00,28.46,28.64,28.45,28.46,590400.0,17.7531,17.8653,17.7468,17.7531,590400.0
2008-01-11 12:20:00,28.5,28.51,28.33,28.34,650600.0,17.778,17.7842,17.672,17.6782,650600.0
2008-01-11 12:30:00,28.34,28.34,28.19,28.25,694000.0,17.6782,17.6782,17.5846,17.6221,694000.0
2008-01-11 12:40:00,28.25,28.37,28.25,28.34,613700.0,17.6221,17.6969,17.6221,17.6782,613700.0
2008-01-11 12:50:00,28.34,28.43,28.3,28.42,430500.0,17.6782,17.7343,17.6532,17.7281,430500.0
2008-01-11 13:00:00,28.41,28.44,28.24,28.26,532500.0,17.7219,17.7406,17.6158,17.6283,532500.0
2008-01-11 13:10:00,28.27,28.34,28.17,28.2,622300.0,17.6345,17.6782,17.5722,17.5909,622300.0
2008-01-11 13:20:00,28.19,28.25,28.02,28.21,741300.0,17.5846,17.6221,17.4786,17.5971,741300.0
2008-01-11 13:30:00,28.2,28.33,28.12,28.15,571600.0,17.5909,17.672,17.541,17.5597,571600.0
2008-01-11 13:40:00,28.15,28.25,27.48,28.14,515000.0,17.5597,17.6221,17.1417,17.5534,515000.0
2008-01-11 13:50:00,28.14,28.3,28.11,28.24,701900.0,17.5534,17.6532,17.5347,17.6158,701900.0
2008-01-11 14:00:00,28.24,28.37,28.22,28.35,527000.0,17.6158,17.6969,17.6033,17.6844,527000.0
2008-01-11 14:10:00,28.35,28.56,28.3,28.53,791600.0,17.6844,17.8154,17.6532,17.7967,791600.0
2008-01-11 14:20:00,28.5,28.55,28.4,28.54,905400.0,17.778,17.8092,17.7156,17.803,905400.0
2008-01-11 14:30:00,28.55,28.55,28.43,28.48,475600.0,17.8092,17.8092,17.7343,17.7655,475600.0
2008-01-11 14:40:00,28.49,28.57,28.37,28.38,637200.0,17.7718,17.8217,17.6969,17.7031,637200.0
2008-01-11 14:50:00,28.39,28.45,28.16,28.24,622000.0,17.7094,17.7468,17.5659,17.6158,622000.0
2008-01-11 15:00:00,28.25,28.28,28.15,28.17,894300.0,17.6221,17.6408,17.5597,17.5722,894300.0
2008-01-11 15:10:00,28.16,28.21,28.03,28.17,912200.0,17.5659,17.5971,17.4848,17.5722,912200.0
2008-01-11 15:20:00,28.17,28.34,28.07,28.33,1023500.0,17.5722,17.6782,17.5098,17.672,1023500.0
2008-01-11 15:30:00,28.32,28.38,28.22,28.35,922500.0,17.6657,17.7031,17.6033,17.6844,922500.0
2008-01-11 15:40:00,28.35,28.39,28.23,28.39,1364100.0,17.6844,17.7094,17.6096,17.7094,1364100.0
2008-01-11 15:50:00,28.39,28.42,28.09,28.17,1925900.0,17.7094,17.7281,17.5222,17.5722,1925900.0
2008-01-14 09:30:00,28.38,28.42,27.95,27.99,831300.0,17.7031,17.7281,17.4349,17.4599,831300.0
2008-01-14 09:40:00,28.0,28.01,27.77,27.82,842300.0,17.4661,17.4723,17.3226,17.3538,842300.0
2008-01-14 09:50:00,27.81,27.9,27.66,27.75,889600.0,17.3476,17.4037,17.254,17.3102,889600.0
2008-01-14 10:00:00,27.75,27.77,27.68,27.74,942100.0,17.3102,17.3226,17.2665,17.3039,942100.0
2008-01-14 10:10:00,27.74,27.9,27.74,27.83,775800.0,17.3039,17.4037,17.3039,17.3601,775800.0
2008-01-14 10:20:00,27.84,27.91,27.8,27.87,381000.0,17.3663,17.41,17.3414,17.385,381000.0
2008-01-14 10:30:00,27.88,28.11,27.87,28.08,392700.0,17.3913,17.5347,17.385,17.516,392700.0
2008-01-14 10:40:00,28.09,28.09,27.93,27.96,513500.0,17.5222,17.5222,17.4224,17.4412,513500.0
2008-01-14 10:50:00,27.97,28.08,27.91,28.03,508500.0,17.4474,17.516,17.41,17.4848,508500.0
2008-01-14 11:00:00,28.03,28.2,27.85,28.13,825100.0,17.4848,17.5909,17.3725,17.5472,825100.0
2008-01-14 11:10:00,28.13,28.16,28.03,28.03,536800.0,17.5472,17.5659,17.4848,17.4848,536800.0
2008-01-14 11:20:00,28.03,28.12,28.0,28.06,497200.0,17.4848,17.541,17.4661,17.5035,497200.0
2008-01-14 11:30:00,28.06,28.08,28.0,28.05,341500.0,17.5035,17.516,17.4661,17.4973,341500.0
2008-01-14 11:40:00,28.05,28.13,28.03,28.12,248700.0,17.4973,17.5472,17.4848,17.541,248700.0
2008-01-14 11:50:00,28.12,28.15,27.99,28.0,407700.0,17.541,17.5597,17.4599,17.4661,407700.0
2008-01-14 12:00:00,28.0,28.02,27.95,27.97,317300.0,17.4661,17.4786,17.4349,17.4474,317300.0
2008-01-14 12:10:00,27.97,28.02,27.96,27.99,213300.0,17.4474,17.4786,17.4412,17.4599,213300.0
2008-01-14 12:20:00,27.99,28.0,27.9,27.91,321200.0,17.4599,17.4661,17.4037,17.41,321200.0
2008-01-14 12:30:00,27.91,27.93,27.87,27.88,280000.0,17.41,17.4224,17.385,17.3913,280000.0
2008-01-14 12:40:00,27.88,27.89,27.76,27.79,343800.0,17.3913,17.3975,17.3164,17.3351,343800.0
2008-01-14 12:50:00,27.8,27.81,27.76,27.78,366000.0,17.3414,17.3476,17.3164,17.3289,366000.0
2008-01-14 13:00:00,27.78,27.93,27.78,27.9,357100.0,17.3289,17.4224,17.3289,17.4037,357100.0
2008-01-14 13:10:00,27.9,27.9,27.79,27.84,312000.0,17.4037,17.4037,17.3351,17.3663,312000.0
2008-01-14 13:20:00,27.84,27.95,27.83,27.95,421700.0,17.3663,17.4349,17.3601,17.4349,421700.0
2008-01-14 13:30:00,27.95,28.11,27.94,28.01,841300.0,17.4349,17.5347,17.4287,17.4723,841300.0
2008-01-14 13:40:00,28.0,28.16,27.85,28.11,486200.0,17.4661,17.5659,17.3725,17.5347,486200.0
2008-01-14 13:50:00,28.11,28.15,28.01,28.14,328000.0,17.5347,17.5597,17.4723,17.5534,328000.0
2008-01-14 14:00:00,28.14,28.15,28.0,28.12,341600.0,17.5534,17.5597,17.4661,17.541,341600.0
2008-01-14 14:10:00,28.12,28.12,28.01,28.02,297600.0,17.541,17.541,17.4723,17.4786,297600.0
2008-01-14 14:20:00,28.03,28.12,28.02,28.08,224700.0,17.4848,17.541,17.4786,17.516,224700.0
2008-01-14 14:30:00,28.09,28.2,28.09,28.18,387100.0,17.5222,17.5909,17.5222,17.5784,387100.0
2008-01-14 14:40:00,28.19,28.2,28.11,28.15,333100.0,17.5846,17.5909,17.5347,17.5597,333100.0
2008-01-14 14:50:00,28.14,28.24,28.08,28.23,475000.0,17.5534,17.6158,17.516,17.6096,475000.0
2008-01-14 15:00:00,28.23,28.27,28.19,28.23,685800.0,17.6096,17.6345,17.5846,17.6096,685800.0
2008-01-14 15:10:00,28.23,28.25,28.06,28.09,604900.0,17.6096,17.6221,17.5035,17.5222,604900.0
2008-01-14 15:20:00,28.08,28.15,28.02,28.11,715400.0,17.516,17.5597,17.4786,17.5347,715400.0
2008-01-14 15:30:00,28.11,28.15,28.09,28.11,726600.0,17.5347,17.5597,17.5222,17.5347,726600.0
2008-01-14 15:40:00,28.11,28.24,28.08,28.21,999800.0,17.5347,17.6158,17.516,17.5971,999800.0
2008-01-14 15:50:00,28.2,28.23,28.08,28.19,1527800.0,17.5909,17.6096,17.516,17.5846,1527800.0
2008-01-15 09:30:00,27.21,27.39,26.69,27.02,2487000.0,16.9733,17.0856,16.6489,16.8548,2487000.0
2008-01-15 09:40:00,27.03,27.21,26.93,27.09,1446000.0,16.861,16.9733,16.7987,16.8985,1446000.0
2008-01-15 09:50:00,27.09,27.2,27.03,27.06,1355100.0,16.8985,16.9671,16.861,16.8797,1355100.0
2008-01-15 10:00:00,27.06,27.08,26.9,26.93,1332100.0,16.8797,16.8922,16.7799,16.7987,1332100.0
2008-01-15 10:10:00,26.92,26.94,26.75,26.77,1083700.0,16.7924,16.8049,16.6864,16.6988,1083700.0
2008-01-15 10:20:00,26.77,26.87,26.71,26.76,1079000.0,16.6988,16.7612,16.6614,16.6926,1079000.0
2008-01-15 10:30:00,26.76,27.0,26.68,26.68,1072700.0,16.6926,16.8423,16.6427,16.6427,1072700.0
2008-01-15 10:40:00,26.68,26.69,26.51,26.53,864400.0,16.6427,16.6489,16.5367,16.5491,864400.0
2008-01-15 10:50:00,26.53,26.64,26.45,26.48,1044800.0,16.5491,16.6178,16.4992,16.5179,1044800.0
2008-01-15 11:00:00,26.48,26.72,26.46,26.69,1088500.0,16.5179,16.6677,16.5055,16.6489,1088500.0
2008-01-15 11:10:00,26.69,26.86,26.66,26.78,778900.0,16.6489,16.755,16.6302,16.7051,778900.0
2008-01-15 11:20:00,26.78,26.81,26.67,26.68,604200.0,16.7051,16.7238,16.6365,16.6427,604200.0
2008-01-15 11:30:00,26.67,26.81,26.67,26.81,379600.0,16.6365,16.7238,16.6365,16.7238,379600.0
2008-01-15 11:40:00,26.81,26.84,26.61,26.67,510500.0,16.7238,16.7425,16.599,16.6365,510500.0
2008-01-15 11:50:00,26.67,26.85,26.6,26.84,566100.0,16.6365,16.7488,16.5928,16.7425,566100.0
2008-01-15 12:00:00,26.84,26.9,26.72,26.88,287900.0,16.7425,16.7799,16.6677,16.7675,287900.0
2008-01-15 12:10:00,26.88,26.96,26.87,26.9,772400.0,16.7675,16.8174,16.7612,16.7799,772400.0
2008-01-15 12:20:00,26.9,26.93,26.83,26.91,501500.0,16.7799,16.7987,16.7363,16.7862,501500.0
2008-01-15 12:30:00,26.91,26.96,26.78,26.8,577000.0,16.7862,16.8174,16.7051,16.7176,577000.0
2008-01-15 12:40:00,26.8,26.9,26.76,26.86,507800.0,16.7176,16.7799,16.6926,16.755,507800.0
2008-01-15 12:50:00,26.87,26.87,26.73,26.81,409200.0,16.7612,16.7612,16.6739,16.7238,409200.0
2008-01-15 13:00:00,26.8,26.96,26.75,26.88,455300.0,16.7176,16.8174,16.6864,16.7675,455300.0
2008-01-15 13:10:00,26.89,27.05,26.87,27.01,415500.0,16.7737,16.8735,16.7612,16.8486,415500.0
2008-01-15 13:20:00,27.02,27.02,26.85,26.87,396100.0,16.8548,16.8548,16.7488,16.7612,396100.0
2008-01-15 13:30:00,26.87,26.91,26.82,26.9,624500.0,16.7612,16.7862,16.73,16.7799,624500.0
2008-01-15 13:40:00,26.89,26.95,26.84,26.85,363100.0,16.7737,16.8111,16.7425,16.7488,363100.0
2008-01-15 13:50:00,26.85,26.9,26.8,26.87,940600.0,16.7488,16.7799,16.7176,16.7612,940600.0
2008-01-15 14:00:00,26.87,26.96,26.83,26.91,333300.0,16.7612,16.8174,16.7363,16.7862,333300.0
2008-01-15 14:10:00,26.91,27.05,26.9,26.96,471700.0,16.7862,16.8735,16.7799,16.8174,471700.0
2008-01-15 14:20:00,26.96,27.0,26.9,26.95,658800.0,16.8174,16.8423,16.7799,16.8111,658800.0
2008-01-15 14:30:00,26.95,26.96,26.85,26.91,452500.0,16.8111,16.8174,16.7488,16.7862,452500.0
2008-01-15 14:40:00,26.9,27.01,26.88,26.89,476800.0,16.7799,16.8486,16.7675,16.7737,476800.0
2008-01-15 14:50:00,26.89,26.97,26.76,26.81,608000.0,16.7737,16.8236,16.6926,16.7238,608000.0
2008-01-15 15:00:00,26.81,26.82,26.68,26.69,918200.0,16.7238,16.73,16.6427,16.6489,918200.0
2008-01-15 15:10:00,26.7,26.72,26.59,26.67,687400.0,16.6552,16.6677,16.5866,16.6365,687400.0
2008-01-15 15:20:00,26.67,26.74,26.64,26.72,1220100.0,16.6365,16.6801,16.6178,16.6677,1220100.0
2008-01-15 15:30:00,26.72,26.84,26.66,26.81,1709100.0,16.6677,16.7425,16.6302,16.7238,1709100.0
2008-01-15 15:40:00,26.82,26.89,26.77,26.8,1624700.0,16.73,16.7737,16.6988,16.7176,1624700.0
2008-01-15 15:50:00,26.8,26.81,26.51,26.52,1830200.0,16.7176,16.7238,16.5367,16.5429,1830200.0
2008-01-16 09:30:00,27.7,27.97,27.51,27.84,3817400.0,17.279,17.4474,17.1605,17.3663,3817400.0
2008-01-16 09:40:00,27.85,28.11,27.45,27.47,3734400.0,17.3725,17.5347,17.123,17.1355,3734400.0
2008-01-16 09:50:00,27.47,27.47,26.72,26.87,1822600.0,17.1355,17.1355,16.6677,16.7612,1822600.0
2008-01-16 10:00:00,26.87,27.32,26.86,27.11,1823100.0,16.7612,17.0419,16.755,16.9109,1823100.0
2008-01-16 10:10:00,27.11,27.22,27.02,27.16,1180000.0,16.9109,16.9796,16.8548,16.9421,1180000.0
2008-01-16 10:20:00,27.16,27.54,27.12,27.25,977700.0,16.9421,17.1792,16.9172,16.9983,977700.0
2008-01-16 10:30:00,27.2,27.51,27.2,27.36,1082600.0,16.9671,17.1605,16.9671,17.0669,1082600.0
2008-01-16 10:40:00,27.36,27.45,26.9,27.06,1077400.0,17.0669,17.123,16.7799,16.8797,1077400.0
2008-01-16 10:50:00,27.06,27.21,26.92,27.18,1023000.0,16.8797,16.9733,16.7924,16.9546,1023000.0
2008-01-16 11:00:00,27.19,27.33,27.06,27.27,1145600.0,16.9608,17.0482,16.8797,17.0107,1145600.0
2008-01-16 11:10:00,27.27,27.32,27.04,27.17,854500.0,17.0107,17.0419,16.8673,16.9484,854500.0
2008-01-16 11:20:00,27.17,27.27,27.09,27.26,746500.0,16.9484,17.0107,16.8985,17.0045,746500.0
2008-01-16 11:30:00,27.26,27.28,27.0,27.1,759400.0,17.0045,17.017,16.8423,16.9047,759400.0
2008-01-16 11:40:00,27.1,27.25,27.1,27.2,811400.0,16.9047,16.9983,16.9047,16.9671,811400.0
2008-01-16 11:50:00,27.2,27.58,27.19,27.48,859600.0,16.9671,17.2041,16.9608,17.1417,859600.0
2008-01-16 12:00:00,27.47,27.61,27.33,27.42,701700.0,17.1355,17.2228,17.0482,17.1043,701700.0
2008-01-16 12:10:00,27.43,27.46,27.22,27.28,492800.0,17.1105,17.1293,16.9796,17.017,492800.0
2008-01-16 12:20:00,27.28,27.3,27.2,27.24,653200.0,17.017,17.0295,16.9671,16.992,653200.0
2008-01-16 12:30:00,27.24,27.47,27.24,27.44,774700.0,16.992,17.1355,16.992,17.1168,774700.0
2008-01-16 12:40:00,27.44,27.55,27.37,27.4,464500.0,17.1168,17.1854,17.0731,17.0918,464500.0
2008-01-16 12:50:00,27.4,27.46,27.25,27.27,684700.0,17.0918,17.1293,16.9983,17.0107,684700.0
2008-01-16 13:00:00,27.28,27.29,27.2,27.21,295500.0,17.017,17.0232,16.9671,16.9733,295500.0
2008-01-16 13:10:00,27.2,27.25,27.04,27.14,385100.0,16.9671,16.9983,16.8673,16.9296,385100.0
2008-01-16 13:20:00,27.14,27.28,27.12,27.2,306000.0,16.9296,17.017,16.9172,16.9671,306000.0
2008-01-16 13:30:00,27.2,27.27,27.12,27.22,608400.0,16.9671,17.0107,16.9172,16.9796,608400.0
2008-01-16 13:40:00,27.21,27.25,27.05,27.2,429800.0,16.9733,16.9983,16.8735,16.9671,429800.0
2008-01-16 13:50:00,27.2,27.26,27.17,27.22,637200.0,16.9671,17.0045,16.9484,16.9796,637200.0
2008-01-16 14:00:00,27.21,27.45,27.15,27.29,738500.0,16.9733,17.123,16.9359,17.0232,738500.0
2008-01-16 14:10:00,27.29,27.55,27.21,27.53,793700.0,17.0232,17.1854,16.9733,17.1729,793700.0
2008-01-16 14:20:00,27.52,27.62,27.45,27.5,895500.0,17.1667,17.2291,17.123,17.1542,895500.0
2008-01-16 14:30:00,27.5,27.96,27.5,27.95,1105500.0,17.1542,17.4412,17.1542,17.4349,1105500.0
2008-01-16 14:40:00,27.95,27.99,27.78,27.89,935800.0,17.4349,17.4599,17.3289,17.3975,935800.0
2008-01-16 14:50:00,27.89,27.95,27.53,27.53,814000.0,17.3975,17.4349,17.1729,17.1729,814000.0
2008-01-16 15:00:00,27.54,27.68,27.45,27.63,965100.0,17.1792,17.2665,17.123,17.2353,965100.0
2008-01-16 15:10:00,27.64,27.65,27.5,27.6,931500.0,17.2415,17.2478,17.1542,17.2166,931500.0
2008-01-16 15:20:00,27.6,27.71,27.57,27.62,906800.0,17.2166,17.2852,17.1979,17.2291,906800.0
2008-01-16 15:30:00,27.66,27.77,27.49,27.5,961400.0,17.254,17.3226,17.148,17.1542,961400.0
2008-01-16 15:40:00,27.5,27.65,27.27,27.47,1492200.0,17.1542,17.2478,17.0107,17.1355,1492200.0
2008-01-16 15:50:00,27.48,27.48,27.31,27.37,1624300.0,17.1417,17.1417,17.0357,17.0731,1624300.0
2008-01-17 09:30:00,27.51,27.69,26.74,26.98,1294400.0,17.1605,17.2727,16.6801,16.8298,1294400.0
2008-01-17 09:40:00,26.99,27.18,26.91,27.02,960700.0,16.8361,16.9546,16.7862,16.8548,960700.0
2008-01-17 09:50:00,27.03,27.14,26.8,27.05,886200.0,16.861,16.9296,16.7176,16.8735,886200.0
2008-01-17 10:00:00,27.05,27.05,26.75,26.86,1328500.0,16.8735,16.8735,16.6864,16.755,1328500.0
2008-01-17 10:10:00,26.86,26.87,26.61,26.61,1006600.0,16.755,16.7612,16.599,16.599,1006600.0
2008-01-17 10:20:00,26.61,26.68,26.5,26.53,836100.0,16.599,16.6427,16.5304,16.5491,836100.0
2008-01-17 10:30:00,26.53,26.54,26.24,26.43,948200.0,16.5491,16.5554,16.3682,16.4868,948200.0
2008-01-17 10:40:00,26.43,26.75,26.4,26.68,964400.0,16.4868,16.6864,16.468,16.6427,964400.0
2008-01-17 10:50:00,26.68,26.94,26.65,26.77,1868500.0,16.6427,16.8049,16.624,16.6988,1868500.0
2008-01-17 11:00:00,26.77,26.82,26.61,26.7,685800.0,16.6988,16.73,16.599,16.6552,685800.0
2008-01-17 11:10:00,26.7,26.77,26.62,26.77,467400.0,16.6552,16.6988,16.6053,16.6988,467400.0
2008-01-17 11:20:00,26.76,26.78,26.67,26.73,513000.0,16.6926,16.7051,16.6365,16.6739,513000.0
2008-01-17 11:30:00,26.73,26.98,26.73,26.73,758600.0,16.6739,16.8298,16.6739,16.6739,758600.0
2008-01-17 11:40:00,26.73,26.78,26.7,26.74,918100.0,16.6739,16.7051,16.6552,16.6801,918100.0
2008-01-17 11:50:00,26.74,26.75,26.6,26.62,552000.0,16.6801,16.6864,16.5928,16.6053,552000.0
2008-01-17 12:00:00,26.61,26.7,26.5,26.55,470800.0,16.599,16.6552,16.5304,16.5616,470800.0
2008-01-17 12:10:00,26.55,26.71,26.51,26.6,522500.0,16.5616,16.6614,16.5367,16.5928,522500.0
2008-01-17 12:20:00,26.59,26.64,26.37,26.39,607000.0,16.5866,16.6178,16.4493,16.4618,607000.0
2008-01-17 12:30:00,26.39,26.57,26.39,26.53,565000.0,16.4618,16.5741,16.4618,16.5491,565000.0
2008-01-17 12:40:00,26.53,26.58,26.46,26.5,448000.0,16.5491,16.5803,16.5055,16.5304,448000.0
2008-01-17 12:50:00,26.5,26.54,26.4,26.42,264200.0,16.5304,16.5554,16.468,16.4805,264200.0
2008-01-17 13:00:00,26.43,26.44,26.32,26.39,464700.0,16.4868,16.493,16.4181,16.4618,464700.0
2008-01-17 13:10:00,26.39,26.55,26.33,26.48,429800.0,16.4618,16.5616,16.4244,16.5179,429800.0
2008-01-17 13:20:00,26.48,26.49,26.37,26.48,358100.0,16.5179,16.5242,16.4493,16.5179,358100.0
2008-01-17 13:30:00,26.48,26.54,26.44,26.53,373800.0,16.5179,16.5554,16.493,16.5491,373800.0
2008-01-17 13:40:00,26.54,26.69,26.47,26.51,650000.0,16.5554,16.6489,16.5117,16.5367,650000.0
2008-01-17 13:50:00,26.5,26.58,26.45,26.54,286900.0,16.5304,16.5803,16.4992,16.5554,286900.0
2008-01-17 14:00:00,26.54,26.62,26.46,26.5,502600.0,16.5554,16.6053,16.5055,16.5304,502600.0
2008-01-17 14:10:00,26.5,26.52,26.4,26.42,845200.0,16.5304,16.5429,16.468,16.4805,845200.0
2008-01-17 14:20:00,26.41,26.43,26.26,26.28,707800.0,16.4743,16.4868,16.3807,16.3932,707800.0
2008-01-17 14:30:00,26.28,26.4,26.25,26.3,851500.0,16.3932,16.468,16.3745,16.4057,851500.0
2008-01-17 14:40:00,26.31,26.57,26.25,26.56,632300.0,16.4119,16.5741,16.3745,16.5679,632300.0
2008-01-17 14:50:00,26.55,26.68,26.52,26.61,695300.0,16.5616,16.6427,16.5429,16.599,695300.0
2008-01-17 15:00:00,26.61,26.74,26.42,26.66,799300.0,16.599,16.6801,16.4805,16.6302,799300.0
2008-01-17 15:10:00,26.66,26.68,26.47,26.53,851500.0,16.6302,16.6427,16.5117,16.5491,851500.0
2008-01-17 15:20:00,26.53,26.53,26.15,26.15,1231900.0,16.5491,16.5491,16.3121,16.3121,1231900.0
2008-01-17 15:30:00,26.16,26.25,26.0,26.15,1274900.0,16.3183,16.3745,16.2185,16.3121,1274900.0
2008-01-17 15:40:00,26.15,26.2,26.0,26.13,1683900.0,16.3121,16.3433,16.2185,16.2996,1683900.0
2008-01-17 15:50:00,26.12,26.24,26.08,26.17,2449100.0,16.2934,16.3682,16.2684,16.3246,2449100.0
2008-01-18 09:30:00,26.66,26.99,26.12,26.49,3232000.0,16.6302,16.8361,16.2934,16.5242,3232000.0
2008-01-18 09:40:00,26.48,26.65,26.47,26.54,760100.0,16.5179,16.624,16.5117,16.5554,760100.0
2008-01-18 09:50:00,26.54,26.54,25.95,25.97,951700.0,16.5554,16.5554,16.1873,16.1998,951700.0
2008-01-18 10:00:00,25.96,26.11,25.86,26.02,1158000.0,16.1936,16.2871,16.1312,16.231,1158000.0
2008-01-18 10:10:00,26.01,26.28,25.97,26.07,999400.0,16.2248,16.3932,16.1998,16.2622,999400.0
2008-01-18 10:20:00,26.08,26.11,25.9,25.93,647200.0,16.2684,16.2871,16.1562,16.1749,647200.0
2008-01-18 10:30:00,25.93,25.98,25.8,25.8,620400.0,16.1749,16.2061,16.0938,16.0938,620400.0
2008-01-18 10:40:00,25.8,25.89,25.75,25.79,618800.0,16.0938,16.1499,16.0626,16.0875,618800.0
2008-01-18 10:50:00,25.79,25.85,25.61,25.68,605100.0,16.0875,16.125,15.9753,16.0189,605100.0
2008-01-18 11:00:00,25.67,25.69,25.35,25.37,1169100.0,16.0127,16.0252,15.8131,15.8255,1169100.0
2008-01-18 11:10:00,25.37,25.43,25.2,25.37,994300.0,15.8255,15.863,15.7195,15.8255,994300.0
2008-01-18 11:20:00,25.36,25.37,25.03,25.14,1299000.0,15.8193,15.8255,15.6135,15.6821,1299000.0
2008-01-18 11:30:00,25.14,25.31,25.03,25.21,1172300.0,15.6821,15.7881,15.6135,15.7257,1172300.0
2008-01-18 11:40:00,25.2,25.23,25.05,25.12,1055900.0,15.7195,15.7382,15.6259,15.6696,1055900.0
2008-01-18 11:50:00,25.13,25.29,25.1,25.29,940200.0,15.6758,15.7756,15.6571,15.7756,940200.0
2008-01-18 12:00:00,25.29,25.47,25.24,25.26,815900.0,15.7756,15.8879,15.7444,15.7569,815900.0
2008-01-18 12:10:00,25.26,25.41,25.25,25.34,772800.0,15.7569,15.8505,15.7507,15.8068,772800.0
2008-01-18 12:20:00,25.34,25.7,25.21,25.59,812000.0,15.8068,16.0314,15.7257,15.9628,812000.0
2008-01-18 12:30:00,25.59,25.79,25.49,25.53,1051600.0,15.9628,16.0875,15.9004,15.9253,1051600.0
2008-01-18 12:40:00,25.53,25.58,25.32,25.55,562000.0,15.9253,15.9565,15.7944,15.9378,562000.0
2008-01-18 12:50:00,25.55,25.56,25.33,25.38,506900.0,15.9378,15.9441,15.8006,15.8318,506900.0
2008-01-18 13:00:00,25.39,25.76,25.33,25.61,779000.0,15.838,16.0688,15.8006,15.9753,779000.0
2008-01-18 13:10:00,25.61,25.62,25.33,25.38,771200.0,15.9753,15.9815,15.8006,15.8318,771200.0
2008-01-18 13:20:00,25.37,25.42,25.26,25.28,735800.0,15.8255,15.8567,15.7569,15.7694,735800.0
2008-01-18 13:30:00,25.29,25.45,25.26,25.26,695700.0,15.7756,15.8754,15.7569,15.7569,695700.0
2008-01-18 13:40:00,25.25,25.52,25.24,25.47,731900.0,15.7507,15.9191,15.7444,15.8879,731900.0
2008-01-18 13:50:00,25.47,25.5,25.29,25.33,533000.0,15.8879,15.9066,15.7756,15.8006,533000.0
2008-01-18 14:00:00,25.33,25.4,25.2,25.28,696300.0,15.8006,15.8443,15.7195,15.7694,696300.0
2008-01-18 14:10:00,25.28,25.39,25.24,25.31,837400.0,15.7694,15.838,15.7444,15.7881,837400.0
2008-01-18 14:20:00,25.31,25.32,25.19,25.21,776900.0,15.7881,15.7944,15.7133,15.7257,776900.0
2008-01-18 14:30:00,25.21,25.25,25.12,25.18,2457400.0,15.7257,15.7507,15.6696,15.707,2457400.0
2008-01-18 14:40:00,25.18,25.22,25.12,25.12,1038800.0,15.707,15.732,15.6696,15.6696,1038800.0
2008-01-18 14:50:00,25.12,25.17,25.02,25.17,1091400.0,15.6696,15.7008,15.6072,15.7008,1091400.0
2008-01-18 15:00:00,25.17,25.4,25.09,25.4,775900.0,15.7008,15.8443,15.6509,15.8443,775900.0
2008-01-18 15:10:00,25.4,25.54,25.29,25.33,1246000.0,15.8443,15.9316,15.7756,15.8006,1246000.0
2008-01-18 15:20:00,25.33,25.37,25.24,25.26,900100.0,15.8006,15.8255,15.7444,15.7569,900100.0
2008-01-18 15:30:00,25.27,25.41,25.25,25.33,928000.0,15.7632,15.8505,15.7507,15.8006,928000.0
2008-01-18 15:40:00,25.33,25.63,25.29,25.59,1811400.0,15.8006,15.9877,15.7756,15.9628,1811400.0
2008-01-18 15:50:00,25.6,25.6,25.41,25.49,2018600.0,15.969,15.969,15.8505,15.9004,2018600.0
2008-01-22 09:30:00,24.38,25.36,24.38,25.01,2405100.0,15.208,15.8193,15.208,15.601,2405100.0
2008-01-22 09:40:00,25.08,26.56,25.0,25.98,2672800.0,15.6446,16.5679,15.5947,16.2061,2672800.0
2008-01-22 09:50:00,25.99,26.15,25.7,25.82,2971600.0,16.2123,16.3121,16.0314,16.1062,2971600.0
2008-01-22 10:00:00,25.82,25.9,25.43,25.74,1669000.0,16.1062,16.1562,15.863,16.0563,1669000.0
2008-01-22 10:10:00,25.73,25.84,25.38,25.83,1636200.0,16.0501,16.1187,15.8318,16.1125,1636200.0
2008-01-22 10:20:00,25.83,26.5,25.76,26.5,1866900.0,16.1125,16.5304,16.0688,16.5304,1866900.0
2008-01-22 10:30:00,26.5,26.96,26.27,26.87,2495000.0,16.5304,16.8174,16.387,16.7612,2495000.0
2008-01-22 10:40:00,26.87,27.18,26.45,26.53,2110700.0,16.7612,16.9546,16.4992,16.5491,2110700.0
2008-01-22 10:50:00,26.53,27.03,26.42,27.02,1939900.0,16.5491,16.861,16.4805,16.8548,1939900.0
2008-01-22 11:00:00,27.02,28.09,27.0,28.07,3321300.0,16.8548,17.5222,16.8423,17.5098,3321300.0
2008-01-22 11:10:00,28.06,28.27,27.9,27.92,2367700.0,17.5035,17.6345,17.4037,17.4162,2367700.0
2008-01-22 11:20:00,27.92,27.92,27.33,27.38,2151700.0,17.4162,17.4162,17.0482,17.0794,2151700.0
2008-01-22 11:30:00,27.38,27.51,26.69,26.83,1672300.0,17.0794,17.1605,16.6489,16.7363,1672300.0
2008-01-22 11:40:00,26.83,27.0,26.68,26.9,1431900.0,16.7363,16.8423,16.6427,16.7799,1431900.0
2008-01-22 11:50:00,26.91,27.07,26.59,26.66,1148400.0,16.7862,16.886,16.5866,16.6302,1148400.0
2008-01-22 12:00:00,26.67,26.96,26.58,26.93,1202100.0,16.6365,16.8174,16.5803,16.7987,1202100.0
2008-01-22 12:10:00,26.95,27.12,26.8,26.86,1311500.0,16.8111,16.9172,16.7176,16.755,1311500.0
2008-01-22 12:20:00,26.86,27.0,26.73,26.73,1133100.0,16.755,16.8423,16.6739,16.6739,1133100.0
2008-01-22 12:30:00,26.73,26.87,26.62,26.74,811500.0,16.6739,16.7612,16.6053,16.6801,811500.0
2008-01-22 12:40:00,26.74,26.85,26.58,26.73,594800.0,16.6801,16.7488,16.5803,16.6739,594800.0
2008-01-22 12:50:00,26.73,26.84,26.65,26.8,739400.0,16.6739,16.7425,16.624,16.7176,739400.0
2008-01-22 13:00:00,26.8,27.02,26.67,26.95,1064000.0,16.7176,16.8548,16.6365,16.8111,1064000.0
2008-01-22 13:10:00,26.95,27.07,26.84,26.86,897100.0,16.8111,16.886,16.7425,16.755,897100.0
2008-01-22 13:20:00,26.87,26.92,26.59,26.74,926100.0,16.7612,16.7924,16.5866,16.6801,926100.0
2008-01-22 13:30:00,26.74,26.75,26.59,26.68,694900.0,16.6801,16.6864,16.5866,16.6427,694900.0
2008-01-22 13:40:00,26.67,26.85,26.5,26.61,812600.0,16.6365,16.7488,16.5304,16.599,812600.0
2008-01-22 13:50:00,26.61,26.66,26.38,26.51,901700.0,16.599,16.6302,16.4556,16.5367,901700.0
2008-01-22 14:00:00,26.52,26.58,26.4,26.47,825200.0,16.5429,16.5803,16.468,16.5117,825200.0
2008-01-22 14:10:00,26.47,26.7,26.47,26.7,852600.0,16.5117,16.6552,16.5117,16.6552,852600.0
2008-01-22 14:20:00,26.7,26.79,26.56,26.57,1028300.0,16.6552,16.7113,16.5679,16.5741,1028300.0
2008-01-22 14:30:00,26.57,26.61,26.4,26.42,1050700.0,16.5741,16.599,16.468,16.4805,1050700.0
2008-01-22 14:40:00,26.42,26.69,26.36,26.66,605100.0,16.4805,16.6489,16.4431,16.6302,605100.0
2008-01-22 14:50:00,26.66,26.67,26.42,26.46,1053100.0,16.6302,16.6365,16.4805,16.5055,1053100.0
2008-01-22 15:00:00,26.46,26.81,26.4,26.72,883800.0,16.5055,16.7238,16.468,16.6677,883800.0
2008-01-22 15:10:00,26.72,26.72,26.5,26.59,1153800.0,16.6677,16.6677,16.5304,16.5866,1153800.0
2008-01-22 15:20:00,26.59,26.85,26.58,26.85,1033000.0,16.5866,16.7488,16.5803,16.7488,1033000.0
2008-01-22 15:30:00,26.85,27.06,26.84,27.0,1380100.0,16.7488,16.8797,16.7425,16.8423,1380100.0
2008-01-22 15:40:00,26.99,27.16,26.95,27.12,2229900.0,16.8361,16.9421,16.8111,16.9172,2229900.0
2008-01-22 15:50:00,27.12,27.15,26.85,26.9,2639300.0,16.9172,16.9359,16.7488,16.7799,2639300.0
2008-01-23 09:30:00,26.22,26.97,26.2,26.88,2263100.0,16.3558,16.8236,16.3433,16.7675,2263100.0
2008-01-23 09:40:00,26.89,27.57,26.8,27.5,1589100.0,16.7737,17.1979,16.7176,17.1542,1589100.0
2008-01-23 09:50:00,27.48,28.39,27.45,28.39,2344800.0,17.1417,17.7094,17.123,17.7094,2344800.0
2008-01-23 10:00:00,28.38,28.71,28.17,28.22,3321100.0,17.7031,17.909,17.5722,17.6033,3321100.0
2008-01-23 10:10:00,28.22,29.25,28.2,29.25,2636000.0,17.6033,18.2458,17.5909,18.2458,2636000.0
2008-01-23 10:20:00,29.23,29.85,28.94,28.96,4597100.0,18.2334,18.6201,18.0525,18.0649,4597100.0
2008-01-23 10:30:00,28.96,29.23,28.61,28.76,2590400.0,18.0649,18.2334,17.8466,17.9402,2590400.0
2008-01-23 10:40:00,28.76,28.79,28.48,28.79,2224600.0,17.9402,17.9589,17.7655,17.9589,2224600.0
2008-01-23 10:50:00,28.78,29.09,28.6,29.01,1516100.0,17.9527,18.146,17.8404,18.0961,1516100.0
2008-01-23 11:00:00,29.02,29.24,28.94,29.1,1574000.0,18.1024,18.2396,18.0525,18.1523,1574000.0
2008-01-23 11:10:00,29.11,29.22,29.03,29.13,1401800.0,18.1585,18.2271,18.1086,18.171,1401800.0
2008-01-23 11:20:00,29.13,29.3,28.97,29.1,1615100.0,18.171,18.277,18.0712,18.1523,1615100.0
2008-01-23 11:30:00,29.1,29.1,28.6,28.99,1518900.0,18.1523,18.1523,17.8404,18.0837,1518900.0
2008-01-23 11:40:00,28.99,29.15,28.87,29.07,1833700.0,18.0837,18.1835,18.0088,18.1336,1833700.0
2008-01-23 11:50:00,29.07,29.08,28.88,29.01,1250800.0,18.1336,18.1398,18.015,18.0961,1250800.0
2008-01-23 12:00:00,29.0,29.01,28.75,28.87,1372500.0,18.0899,18.0961,17.934,18.0088,1372500.0
2008-01-23 12:10:00,28.87,29.21,28.8,29.16,1466900.0,18.0088,18.2209,17.9651,18.1897,1466900.0
2008-01-23 12:20:00,29.17,29.23,29.05,29.21,852900.0,18.1959,18.2334,18.1211,18.2209,852900.0
2008-01-23 12:30:00,29.21,29.22,28.98,29.19,1507600.0,18.2209,18.2271,18.0774,18.2084,1507600.0
2008-01-23 12:40:00,29.19,29.3,28.8,29.08,2899600.0,18.2084,18.277,17.9651,18.1398,2899600.0
2008-01-23 12:50:00,29.08,29.2,29.07,29.1,1203600.0,18.1398,18.2147,18.1336,18.1523,1203600.0
2008-01-23 13:00:00,29.1,29.37,29.09,29.25,1825700.0,18.1523,18.3207,18.146,18.2458,1825700.0
2008-01-23 13:10:00,29.25,29.33,29.16,29.23,1348800.0,18.2458,18.2957,18.1897,18.2334,1348800.0
2008-01-23 13:20:00,29.23,29.4,29.19,29.23,874100.0,18.2334,18.3394,18.2084,18.2334,874100.0
2008-01-23 13:30:00,29.22,29.46,29.1,29.38,1158400.0,18.2271,18.3768,18.1523,18.3269,1158400.0
2008-01-23 13:40:00,29.37,29.78,29.34,29.77,2073400.0,18.3207,18.5765,18.302,18.5702,2073400.0
2008-01-23 13:50:00,29.78,29.8,29.51,29.61,1258400.0,18.5765,18.5889,18.408,18.4704,1258400.0
2008-01-23 14:00:00,29.62,30.0,29.55,29.87,1498300.0,18.4766,18.7137,18.433,18.6326,1498300.0
2008-01-23 14:10:00,29.87,29.93,29.67,29.72,1121200.0,18.6326,18.67,18.5078,18.539,1121200.0
2008-01-23 14:20:00,29.72,30.02,29.67,29.93,1891800.0,18.539,18.7262,18.5078,18.67,1891800.0
2008-01-23 14:30:00,29.93,30.02,29.72,30.0,1354500.0,18.67,18.7262,18.539,18.7137,1354500.0
2008-01-23 14:40:00,30.0,30.02,29.63,29.77,2099600.0,18.7137,18.7262,18.4829,18.5702,2099600.0
2008-01-23 14:50:00,29.77,30.03,29.57,30.0,2038700.0,18.5702,18.7324,18.4455,18.7137,2038700.0
2008-01-23 15:00:00,30.0,30.1,29.77,29.96,2938400.0,18.7137,18.7761,18.5702,18.6887,2938400.0
2008-01-23 15:10:00,29.96,30.02,29.76,29.89,2877800.0,18.6887,18.7262,18.564,18.6451,2877800.0
2008-01-23 15:20:00,29.89,30.04,29.83,29.95,3766800.0,18.6451,18.7386,18.6076,18.6825,3766800.0
2008-01-23 15:30:00,29.95,30.0,29.88,29.94,2990000.0,18.6825,18.7137,18.6388,18.6763,2990000.0
2008-01-23 15:40:00,29.92,30.01,29.79,29.95,3933900.0,18.6638,18.7199,18.5827,18.6825,3933900.0
2008-01-23 15:50:00,29.97,30.0,29.29,29.4,5128400.0,18.695,18.7137,18.2708,18.3394,5128400.0
2008-01-24 09:30:00,30.0,30.09,29.47,29.57,1972900.0,18.7137,18.7698,18.3831,18.4455,1972900.0
2008-01-24 09:40:00,29.58,30.09,29.48,29.83,2288300.0,18.4517,18.7698,18.3893,18.6076,2288300.0
2008-01-24 09:50:00,29.83,30.55,29.8,30.51,2529700.0,18.6076,19.0568,18.5889,19.0318,2529700.0
2008-01-24 10:00:00,30.5,30.86,29.75,30.37,2604400.0,19.0256,19.2501,18.5577,18.9445,2604400.0
2008-01-24 10:10:00,30.37,30.41,30.07,30.16,2279300.0,18.9445,18.9694,18.7574,18.8135,2279300.0
2008-01-24 10:20:00,30.15,30.2,29.83,30.0,1608500.0,18.8073,18.8384,18.6076,18.7137,1608500.0
2008-01-24 10:30:00,30.0,30.21,29.9,30.21,1208800.0,18.7137,18.8447,18.6513,18.8447,1208800.0
2008-01-24 10:40:00,30.2,30.38,30.1,30.19,1626200.0,18.8384,18.9507,18.7761,18.8322,1626200.0
2008-01-24 10:50:00,30.2,30.23,29.9,29.9,1348800.0,18.8384,18.8572,18.6513,18.6513,1348800.0
2008-01-24 11:00:00,29.91,29.95,29.74,29.77,657300.0,18.6575,18.6825,18.5515,18.5702,657300.0
2008-01-24 11:10:00,29.77,29.95,29.72,29.8,989800.0,18.5702,18.6825,18.539,18.5889,989800.0
2008-01-24 11:20:00,29.8,30.04,29.75,30.03,1065200.0,18.5889,18.7386,18.5577,18.7324,1065200.0
2008-01-24 11:30:00,30.03,30.13,29.97,30.13,1024800.0,18.7324,18.7948,18.695,18.7948,1024800.0
2008-01-24 11:40:00,30.13,30.32,30.05,30.3,645300.0,18.7948,18.9133,18.7449,18.9008,645300.0
2008-01-24 11:50:00,30.29,30.59,30.22,30.58,1057900.0,18.8946,19.0817,18.8509,19.0755,1057900.0
2008-01-24 12:00:00,30.58,30.64,30.49,30.63,1145100.0,19.0755,19.1129,19.0193,19.1067,1145100.0
2008-01-24 12:10:00,30.63,30.67,30.57,30.58,789800.0,19.1067,19.1316,19.0692,19.0755,789800.0
2008-01-24 12:20:00,30.59,30.6,30.45,30.57,1030800.0,19.0817,19.088,18.9944,19.0692,1030800.0
2008-01-24 12:30:00,30.58,30.63,30.41,30.42,1429500.0,19.0755,19.1067,18.9694,18.9757,1429500.0
2008-01-24 12:40:00,30.42,30.49,30.3,30.38,897700.0,18.9757,19.0193,18.9008,18.9507,897700.0
2008-01-24 12:50:00,30.39,30.64,30.38,30.64,997000.0,18.957,19.1129,18.9507,19.1129,997000.0
2008-01-24 13:00:00,30.63,30.65,30.45,30.47,1598100.0,19.1067,19.1192,18.9944,19.0069,1598100.0
2008-01-24 13:10:00,30.48,30.66,30.46,30.59,998600.0,19.0131,19.1254,19.0006,19.0817,998600.0
2008-01-24 13:20:00,30.59,30.78,30.46,30.65,1556700.0,19.0817,19.2002,19.0006,19.1192,1556700.0
2008-01-24 13:30:00,30.66,30.83,30.55,30.83,800400.0,19.1254,19.2314,19.0568,19.2314,800400.0
2008-01-24 13:40:00,30.82,31.32,30.82,31.31,1705500.0,19.2252,19.5371,19.2252,19.5309,1705500.0
2008-01-24 13:50:00,31.31,31.39,31.14,31.18,2247300.0,19.5309,19.5808,19.4248,19.4498,2247300.0
2008-01-24 14:00:00,31.18,31.28,31.04,31.2,1381700.0,19.4498,19.5121,19.3624,19.4622,1381700.0
2008-01-24 14:10:00,31.2,31.23,31.01,31.05,1319500.0,19.4622,19.4809,19.3437,19.3687,1319500.0
2008-01-24 14:20:00,31.06,31.37,31.06,31.36,1330100.0,19.3749,19.5683,19.3749,19.562,1330100.0
2008-01-24 14:30:00,31.37,31.41,31.18,31.36,1187600.0,19.5683,19.5932,19.4498,19.562,1187600.0
2008-01-24 14:40:00,31.36,31.44,31.08,31.17,1796600.0,19.562,19.6119,19.3874,19.4435,1796600.0
2008-01-24 14:50:00,31.17,31.25,30.87,31.13,2013300.0,19.4435,19.4934,19.2564,19.4186,2013300.0
2008-01-24 15:00:00,31.13,31.21,30.98,31.2,1639100.0,19.4186,19.4685,19.325,19.4622,1639100.0
2008-01-24 15:10:00,31.2,31.25,31.08,31.14,1094100.0,19.4622,19.4934,19.3874,19.4248,1094100.0
2008-01-24 15:20:00,31.14,31.24,30.9,30.99,1568600.0,19.4248,19.4872,19.2751,19.3312,1568600.0
2008-01-24 15:30:00,30.99,31.07,30.91,30.99,1365800.0,19.3312,19.3811,19.2813,19.3312,1365800.0
2008-01-24 15:40:00,30.99,31.18,30.99,31.09,2507000.0,19.3312,19.4498,19.3312,19.3936,2507000.0
2008-01-24 15:50:00,31.1,31.23,31.08,31.18,3020700.0,19.3999,19.4809,19.3874,19.4498,3020700.0
2008-01-25 09:30:00,31.54,32.04,31.34,31.88,3661300.0,19.6743,19.9862,19.5496,19.8864,3661300.0
2008-01-25 09:40:00,31.87,32.02,31.72,31.91,3219600.0,19.8802,19.9737,19.7866,19.9051,3219600.0
2008-01-25 09:50:00,31.91,31.97,31.52,31.66,2788700.0,19.9051,19.9426,19.6618,19.7492,2788700.0
2008-01-25 10:00:00,31.66,31.86,31.65,31.73,1357300.0,19.7492,19.8739,19.7429,19.7928,1357300.0
2008-01-25 10:10:00,31.73,31.84,31.58,31.76,1174700.0,19.7928,19.8615,19.6993,19.8116,1174700.0
2008-01-25 10:20:00,31.75,31.75,31.48,31.49,1715200.0,19.8053,19.8053,19.6369,19.6431,1715200.0
2008-01-25 10:30:00,31.49,31.5,31.08,31.18,2737100.0,19.6431,19.6494,19.3874,19.4498,2737100.0
2008-01-25 10:40:00,31.18,31.2,30.83,30.84,2857800.0,19.4498,19.4622,19.2314,19.2377,2857800.0
2008-01-25 10:50:00,30.84,30.85,30.43,30.44,2562100.0,19.2377,19.2439,18.9819,18.9882,2562100.0
2008-01-25 11:00:00,30.43,30.67,30.36,30.46,2116600.0,18.9819,19.1316,18.9383,19.0006,2116600.0
2008-01-25 11:10:00,30.46,30.65,30.25,30.61,1412700.0,19.0006,19.1192,18.8696,19.0942,1412700.0
2008-01-25 11:20:00,30.61,30.77,30.3,30.49,1340200.0,19.0942,19.194,18.9008,19.0193,1340200.0
2008-01-25 11:30:00,30.5,30.97,30.48,30.9,792100.0,19.0256,19.3188,19.0131,19.2751,792100.0
2008-01-25 11:40:00,30.91,31.08,30.7,30.92,1667900.0,19.2813,19.3874,19.1503,19.2876,1667900.0
2008-01-25 11:50:00,30.92,30.94,30.78,30.94,663300.0,19.2876,19.3,19.2002,19.3,663300.0
2008-01-25 12:00:00,30.94,30.95,30.7,30.76,584500.0,19.3,19.3063,19.1503,19.1878,584500.0
2008-01-25 12:10:00,30.76,30.8,30.62,30.65,345900.0,19.1878,19.2127,19.1004,19.1192,345900.0
2008-01-25 12:20:00,30.65,30.66,30.54,30.55,350000.0,19.1192,19.1254,19.0505,19.0568,350000.0
2008-01-25 12:30:00,30.55,30.63,30.45,30.59,665500.0,19.0568,19.1067,18.9944,19.0817,665500.0
2008-01-25 12:40:00,30.6,30.77,30.47,30.53,760500.0,19.088,19.194,19.0069,19.0443,760500.0
2008-01-25 12:50:00,30.53,30.65,30.44,30.55,1109600.0,19.0443,19.1192,18.9882,19.0568,1109600.0
2008-01-25 13:00:00,30.56,30.67,30.44,30.48,611600.0,19.063,19.1316,18.9882,19.0131,611600.0
2008-01-25 13:10:00,30.48,30.6,30.45,30.46,751100.0,19.0131,19.088,18.9944,19.0006,751100.0
2008-01-25 13:20:00,30.46,30.52,30.35,30.4,659200.0,19.0006,19.0381,18.932,18.9632,659200.0
2008-01-25 13:30:00,30.4,30.45,30.18,30.36,841400.0,18.9632,18.9944,18.826,18.9383,841400.0
2008-01-25 13:40:00,30.37,30.44,30.15,30.16,952100.0,18.9445,18.9882,18.8073,18.8135,952100.0
2008-01-25 13:50:00,30.17,30.43,30.03,30.4,1306800.0,18.8197,18.9819,18.7324,18.9632,1306800.0
2008-01-25 14:00:00,30.4,30.45,30.32,30.41,522800.0,18.9632,18.9944,18.9133,18.9694,522800.0
2008-01-25 14:10:00,30.41,30.65,30.4,30.48,854600.0,18.9694,19.1192,18.9632,19.0131,854600.0
2008-01-25 14:20:00,30.49,30.73,30.44,30.67,1198200.0,19.0193,19.1691,18.9882,19.1316,1198200.0
2008-01-25 14:30:00,30.66,31.06,30.65,30.89,1179800.0,19.1254,19.3749,19.1192,19.2689,1179800.0
2008-01-25 14:40:00,30.89,30.93,30.65,30.67,760200.0,19.2689,19.2938,19.1192,19.1316,760200.0
2008-01-25 14:50:00,30.67,30.86,30.58,30.84,685800.0,19.1316,19.2501,19.0755,19.2377,685800.0
2008-01-25 15:00:00,30.85,30.95,30.68,30.79,695000.0,19.2439,19.3063,19.1379,19.2065,695000.0
2008-01-25 15:10:00,30.79,31.17,30.67,31.15,1111400.0,19.2065,19.4435,19.1316,19.431,1111400.0
2008-01-25 15:20:00,31.14,31.25,30.98,31.07,1558100.0,19.4248,19.4934,19.325,19.3811,1558100.0
2008-01-25 15:30:00,31.07,31.19,30.98,31.03,1204500.0,19.3811,19.456,19.325,19.3562,1204500.0
2008-01-25 15:40:00,31.04,31.07,30.68,30.68,1112400.0,19.3624,19.3811,19.1379,19.1379,1112400.0
2008-01-25 15:50:00,30.69,30.7,30.57,30.64,2087100.0,19.1441,19.1503,19.0692,19.1129,2087100.0
2008-01-28 09:30:00,30.41,30.97,30.41,30.6,1123200.0,18.9694,19.3188,18.9694,19.088,1123200.0
2008-01-28 09:40:00,30.6,30.72,30.33,30.53,1057800.0,19.088,19.1628,18.9195,19.0443,1057800.0
2008-01-28 09:50:00,30.52,30.6,30.4,30.49,839500.0,19.0381,19.088,18.9632,19.0193,839500.0
2008-01-28 10:00:00,30.49,30.58,30.27,30.28,1333800.0,19.0193,19.0755,18.8821,18.8883,1333800.0
2008-01-28 10:10:00,30.29,30.46,30.28,30.39,609700.0,18.8946,19.0006,18.8883,18.957,609700.0
2008-01-28 10:20:00,30.39,30.77,30.39,30.73,995600.0,18.957,19.194,18.957,19.1691,995600.0
2008-01-28 10:30:00,30.73,31.05,30.69,31.05,962200.0,19.1691,19.3687,19.1441,19.3687,962200.0
2008-01-28 10:40:00,31.04,31.37,30.97,31.3,1169400.0,19.3624,19.5683,19.3188,19.5246,1169400.0
2008-01-28 10:50:00,31.31,31.41,31.2,31.23,907600.0,19.5309,19.5932,19.4622,19.4809,907600.0
2008-01-28 11:00:00,31.22,31.36,31.15,31.24,694700.0,19.4747,19.562,19.431,19.4872,694700.0
2008-01-28 11:10:00,31.24,31.36,31.09,31.19,637500.0,19.4872,19.562,19.3936,19.456,637500.0
2008-01-28 11:20:00,31.19,31.37,31.1,31.27,483100.0,19.456,19.5683,19.3999,19.5059,483100.0
2008-01-28 11:30:00,31.27,31.5,31.24,31.41,548300.0,19.5059,19.6494,19.4872,19.5932,548300.0
2008-01-28 11:40:00,31.42,31.5,31.35,31.42,566100.0,19.5995,19.6494,19.5558,19.5995,566100.0
2008-01-28 11:50:00,31.45,31.46,31.33,31.43,719400.0,19.6182,19.6244,19.5433,19.6057,719400.0
2008-01-28 12:00:00,31.41,31.49,31.34,31.35,830400.0,19.5932,19.6431,19.5496,19.5558,830400.0
2008-01-28 12:10:00,31.35,31.4,31.28,31.28,628900.0,19.5558,19.587,19.5121,19.5121,628900.0
2008-01-28 12:20:00,31.28,31.34,31.22,31.25,920900.0,19.5121,19.5496,19.4747,19.4934,920900.0
2008-01-28 12:30:00,31.24,31.28,31.15,31.2,575500.0,19.4872,19.5121,19.431,19.4622,575500.0
2008-01-28 12:40:00,31.19,31.35,31.15,31.33,515600.0,19.456,19.5558,19.431,19.5433,515600.0
2008-01-28 12:50:00,31.33,31.35,31.23,31.31,462300.0,19.5433,19.5558,19.4809,19.5309,462300.0
2008-01-28 13:00:00,31.31,31.48,31.25,31.33,703500.0,19.5309,19.6369,19.4934,19.5433,703500.0
2008-01-28 13:10:00,31.33,31.49,31.3,31.42,654800.0,19.5433,19.6431,19.5246,19.5995,654800.0
2008-01-28 13:20:00,31.42,31.53,31.39,31.43,624700.0,19.5995,19.6681,19.5808,19.6057,624700.0
2008-01-28 13:30:00,31.43,31.52,31.4,31.42,679500.0,19.6057,19.6618,19.587,19.5995,679500.0
2008-01-28 13:40:00,31.43,31.5,31.42,31.45,807200.0,19.6057,19.6494,19.5995,19.6182,807200.0
2008-01-28 13:50:00,31.45,31.51,31.42,31.45,553400.0,19.6182,19.6556,19.5995,19.6182,553400.0
2008-01-28 14:00:00,31.45,31.54,31.45,31.5,501800.0,19.6182,19.6743,19.6182,19.6494,501800.0
2008-01-28 14:10:00,31.5,31.59,31.48,31.55,1278500.0,19.6494,19.7055,19.6369,19.6806,1278500.0
2008-01-28 14:20:00,31.55,31.61,31.51,31.58,662200.0,19.6806,19.718,19.6556,19.6993,662200.0
2008-01-28 14:30:00,31.58,31.69,31.56,31.62,932200.0,19.6993,19.7679,19.6868,19.7242,932200.0
2008-01-28 14:40:00,31.61,31.65,31.55,31.55,816600.0,19.718,19.7429,19.6806,19.6806,816600.0
2008-01-28 14:50:00,31.55,31.57,31.44,31.52,1319200.0,19.6806,19.693,19.6119,19.6618,1319200.0
2008-01-28 15:00:00,31.52,31.58,31.42,31.49,934400.0,19.6618,19.6993,19.5995,19.6431,934400.0
2008-01-28 15:10:00,31.49,31.54,31.35,31.47,936100.0,19.6431,19.6743,19.5558,19.6307,936100.0
2008-01-28 15:20:00,31.48,31.57,31.45,31.54,794800.0,19.6369,19.693,19.6182,19.6743,794800.0
2008-01-28 15:30:00,31.53,31.65,31.49,31.64,1097600.0,19.6681,19.7429,19.6431,19.7367,1097600.0
2008-01-28 15:40:00,31.64,31.93,31.64,31.72,1971500.0,19.7367,19.9176,19.7367,19.7866,1971500.0
2008-01-28 15:50:00,31.72,31.8,31.63,31.8,1930100.0,19.7866,19.8365,19.7305,19.8365,1930100.0
2008-01-29 09:30:00,31.95,32.41,31.88,32.3,2440400.0,19.9301,20.217,19.8864,20.1484,2440400.0
2008-01-29 09:40:00,32.3,32.44,32.18,32.3,1660600.0,20.1484,20.2357,20.0735,20.1484,1660600.0
2008-01-29 09:50:00,32.3,32.31,31.59,31.71,2394700.0,20.1484,20.1546,19.7055,19.7804,2394700.0
2008-01-29 10:00:00,31.72,32.28,31.36,31.68,2129800.0,19.7866,20.1359,19.562,19.7617,2129800.0
2008-01-29 10:10:00,31.68,31.88,31.52,31.7,1215100.0,19.7617,19.8864,19.6618,19.7741,1215100.0
2008-01-29 10:20:00,31.7,32.02,31.69,32.02,1373700.0,19.7741,19.9737,19.7679,19.9737,1373700.0
2008-01-29 10:30:00,32.02,32.03,31.83,31.9,1262500.0,19.9737,19.98,19.8552,19.8989,1262500.0
2008-01-29 10:40:00,31.9,32.1,31.89,31.95,1005400.0,19.8989,20.0236,19.8926,19.9301,1005400.0
2008-01-29 10:50:00,31.95,32.0,31.82,31.92,980900.0,19.9301,19.9613,19.849,19.9114,980900.0
2008-01-29 11:00:00,31.92,32.09,31.91,32.05,663200.0,19.9114,20.0174,19.9051,19.9925,663200.0
2008-01-29 11:10:00,32.05,32.26,32.03,32.24,626600.0,19.9925,20.1235,19.98,20.111,626600.0
2008-01-29 11:20:00,32.23,32.25,32.12,32.2,758500.0,20.1047,20.1172,20.0361,20.086,758500.0
2008-01-29 11:30:00,32.2,32.27,32.19,32.25,590000.0,20.086,20.1297,20.0798,20.1172,590000.0
2008-01-29 11:40:00,32.25,32.27,32.21,32.25,761500.0,20.1172,20.1297,20.0923,20.1172,761500.0
2008-01-29 11:50:00,32.24,32.3,32.22,32.29,636500.0,20.111,20.1484,20.0985,20.1422,636500.0
2008-01-29 12:00:00,32.29,32.3,32.19,32.26,577000.0,20.1422,20.1484,20.0798,20.1235,577000.0
2008-01-29 12:10:00,32.26,32.3,32.24,32.28,636900.0,20.1235,20.1484,20.111,20.1359,636900.0
2008-01-29 12:20:00,32.28,32.35,32.22,32.31,927400.0,20.1359,20.1796,20.0985,20.1546,927400.0
2008-01-29 12:30:00,32.31,32.34,32.25,32.28,635700.0,20.1546,20.1734,20.1172,20.1359,635700.0
2008-01-29 12:40:00,32.27,32.46,32.23,32.45,1172100.0,20.1297,20.2482,20.1047,20.242,1172100.0
2008-01-29 12:50:00,32.44,32.49,32.2,32.47,1171600.0,20.2357,20.2669,20.086,20.2544,1171600.0
2008-01-29 13:00:00,32.47,32.54,32.41,32.44,1520500.0,20.2544,20.2981,20.217,20.2357,1520500.0
2008-01-29 13:10:00,32.44,32.47,32.34,32.4,602900.0,20.2357,20.2544,20.1734,20.2108,602900.0
2008-01-29 13:20:00,32.39,32.45,32.37,32.37,962500.0,20.2045,20.242,20.1921,20.1921,962500.0
2008-01-29 13:30:00,32.37,32.52,32.35,32.5,769000.0,20.1921,20.2856,20.1796,20.2732,769000.0
2008-01-29 13:40:00,32.51,32.58,32.46,32.54,744500.0,20.2794,20.3231,20.2482,20.2981,744500.0
2008-01-29 13:50:00,32.53,32.55,32.48,32.5,763500.0,20.2919,20.3044,20.2607,20.2732,763500.0
2008-01-29 14:00:00,32.5,32.54,32.44,32.5,477800.0,20.2732,20.2981,20.2357,20.2732,477800.0
2008-01-29 14:10:00,32.49,32.57,32.46,32.56,583400.0,20.2669,20.3168,20.2482,20.3106,583400.0
2008-01-29 14:20:00,32.56,32.58,32.52,32.55,697800.0,20.3106,20.3231,20.2856,20.3044,697800.0
2008-01-29 14:30:00,32.55,32.58,32.54,32.55,740700.0,20.3044,20.3231,20.2981,20.3044,740700.0
2008-01-29 14:40:00,32.56,32.6,32.54,32.56,956200.0,20.3106,20.3355,20.2981,20.3106,956200.0
2008-01-29 14:50:00,32.56,32.65,32.55,32.61,926400.0,20.3106,20.3667,20.3044,20.3418,926400.0
2008-01-29 15:00:00,32.6,32.75,32.6,32.74,1231400.0,20.3355,20.4291,20.3355,20.4229,1231400.0
2008-01-29 15:10:00,32.73,32.75,32.62,32.65,912100.0,20.4166,20.4291,20.348,20.3667,912100.0
2008-01-29 15:20:00,32.66,32.83,32.65,32.75,1185000.0,20.373,20.479,20.3667,20.4291,1185000.0
2008-01-29 15:30:00,32.75,32.79,32.68,32.76,1593200.0,20.4291,20.4541,20.3854,20.4353,1593200.0
2008-01-29 15:40:00,32.76,32.78,32.51,32.64,1731000.0,20.4353,20.4478,20.2794,20.3605,1731000.0
2008-01-29 15:50:00,32.64,32.69,32.54,32.6,1995900.0,20.3605,20.3917,20.2981,20.3355,1995900.0
2008-01-30 09:30:00,32.48,32.5,32.19,32.31,1241700.0,20.2607,20.2732,20.0798,20.1546,1241700.0
2008-01-30 09:40:00,32.31,32.45,32.28,32.33,961900.0,20.1546,20.242,20.1359,20.1671,961900.0
2008-01-30 09:50:00,32.34,32.41,32.29,32.39,935500.0,20.1734,20.217,20.1422,20.2045,935500.0
2008-01-30 10:00:00,32.38,32.5,32.36,32.46,961800.0,20.1983,20.2732,20.1858,20.2482,961800.0
2008-01-30 10:10:00,32.45,32.55,32.44,32.54,818300.0,20.242,20.3044,20.2357,20.2981,818300.0
2008-01-30 10:20:00,32.53,32.78,32.53,32.68,992200.0,20.2919,20.4478,20.2919,20.3854,992200.0
2008-01-30 10:30:00,32.68,32.71,32.65,32.68,1408400.0,20.3854,20.4042,20.3667,20.3854,1408400.0
2008-01-30 10:40:00,32.67,32.71,32.6,32.61,663000.0,20.3792,20.4042,20.3355,20.3418,663000.0
2008-01-30 10:50:00,32.61,32.72,32.59,32.61,596800.0,20.3418,20.4104,20.3293,20.3418,596800.0
2008-01-30 11:00:00,32.62,32.64,32.52,32.62,696500.0,20.348,20.3605,20.2856,20.348,696500.0
2008-01-30 11:10:00,32.61,32.64,32.46,32.52,874000.0,20.3418,20.3605,20.2482,20.2856,874000.0
2008-01-30 11:20:00,32.52,32.58,32.35,32.37,1040200.0,20.2856,20.3231,20.1796,20.1921,1040200.0
2008-01-30 11:30:00,32.36,32.45,32.36,32.4,402000.0,20.1858,20.242,20.1858,20.2108,402000.0
2008-01-30 11:40:00,32.41,32.48,32.34,32.46,503600.0,20.217,20.2607,20.1734,20.2482,503600.0
2008-01-30 11:50:00,32.47,32.47,32.35,32.44,583200.0,20.2544,20.2544,20.1796,20.2357,583200.0
2008-01-30 12:00:00,32.44,32.6,32.41,32.56,522800.0,20.2357,20.3355,20.217,20.3106,522800.0
2008-01-30 12:10:00,32.56,32.66,32.53,32.6,913900.0,20.3106,20.373,20.2919,20.3355,913900.0
2008-01-30 12:20:00,32.6,32.67,32.59,32.64,660100.0,20.3355,20.3792,20.3293,20.3605,660100.0
2008-01-30 12:30:00,32.65,32.68,32.54,32.57,392800.0,20.3667,20.3854,20.2981,20.3168,392800.0
2008-01-30 12:40:00,32.57,32.66,32.57,32.64,433900.0,20.3168,20.373,20.3168,20.3605,433900.0
2008-01-30 12:50:00,32.65,32.66,32.61,32.64,454800.0,20.3667,20.373,20.3418,20.3605,454800.0
2008-01-30 13:00:00,32.63,32.8,32.63,32.76,510800.0,20.3543,20.4603,20.3543,20.4353,510800.0
2008-01-30 13:10:00,32.76,32.93,32.72,32.92,631400.0,20.4353,20.5414,20.4104,20.5352,631400.0
2008-01-30 13:20:00,32.93,32.93,32.79,32.89,1138800.0,20.5414,20.5414,20.4541,20.5164,1138800.0
2008-01-30 13:30:00,32.88,32.91,32.82,32.86,858400.0,20.5102,20.5289,20.4728,20.4977,858400.0
2008-01-30 13:40:00,32.87,32.9,32.81,32.83,906700.0,20.504,20.5227,20.4665,20.479,906700.0
2008-01-30 13:50:00,32.84,32.89,32.77,32.78,625900.0,20.4852,20.5164,20.4416,20.4478,625900.0
2008-01-30 14:00:00,32.78,32.82,32.7,32.77,639900.0,20.4478,20.4728,20.3979,20.4416,639900.0
2008-01-30 14:10:00,32.78,33.49,32.75,33.25,2777600.0,20.4478,20.8907,20.4291,20.741,2777600.0
2008-01-30 14:20:00,33.24,33.61,33.06,33.4,4377400.0,20.7348,20.9656,20.6225,20.8346,4377400.0
2008-01-30 14:30:00,33.41,33.45,32.78,32.95,4338300.0,20.8408,20.8658,20.4478,20.5539,4338300.0
2008-01-30 14:40:00,32.95,33.5,32.89,33.4,3859500.0,20.5539,20.897,20.5164,20.8346,3859500.0
2008-01-30 14:50:00,33.4,33.78,33.23,33.78,2073200.0,20.8346,21.0716,20.7285,21.0716,2073200.0
2008-01-30 15:00:00,33.77,34.0,33.61,33.85,2243400.0,21.0654,21.2088,20.9656,21.1153,2243400.0
2008-01-30 15:10:00,33.85,33.89,33.24,33.39,2789700.0,21.1153,21.1402,20.7348,20.8283,2789700.0
2008-01-30 15:20:00,33.38,33.42,33.07,33.19,1642500.0,20.8221,20.847,20.6287,20.7036,1642500.0
2008-01-30 15:30:00,33.19,33.32,32.82,32.83,3193400.0,20.7036,20.7847,20.4728,20.479,3193400.0
2008-01-30 15:40:00,32.82,32.94,32.49,32.82,4371200.0,20.4728,20.5476,20.2669,20.4728,4371200.0
2008-01-30 15:50:00,32.81,32.94,32.7,32.79,5772900.0,20.4665,20.5476,20.3979,20.4541,5772900.0
2008-01-31 09:30:00,32.21,32.21,31.77,31.91,2992500.0,20.0923,20.0923,19.8178,19.9051,2992500.0
2008-01-31 09:40:00,31.91,32.31,31.87,32.18,1900400.0,19.9051,20.1546,19.8802,20.0735,1900400.0
2008-01-31 09:50:00,32.18,32.62,32.0,32.6,1719800.0,20.0735,20.348,19.9613,20.3355,1719800.0
2008-01-31 10:00:00,32.6,32.86,32.34,32.86,1533500.0,20.3355,20.4977,20.1734,20.4977,1533500.0
2008-01-31 10:10:00,32.86,33.54,32.86,33.35,3812600.0,20.4977,20.9219,20.4977,20.8034,3812600.0
2008-01-31 10:20:00,33.35,33.37,33.05,33.24,2064700.0,20.8034,20.8159,20.6162,20.7348,2064700.0
2008-01-31 10:30:00,33.24,33.24,32.95,33.01,1380700.0,20.7348,20.7348,20.5539,20.5913,1380700.0
2008-01-31 10:40:00,33.02,33.18,32.98,33.13,926500.0,20.5975,20.6973,20.5726,20.6661,926500.0
2008-01-31 10:50:00,33.14,33.29,32.98,33.22,805800.0,20.6724,20.766,20.5726,20.7223,805800.0
2008-01-31 11:00:00,33.24,33.41,33.1,33.21,1349100.0,20.7348,20.8408,20.6474,20.7161,1349100.0
2008-01-31 11:10:00,33.21,33.3,33.18,33.28,1662100.0,20.7161,20.7722,20.6973,20.7597,1662100.0
2008-01-31 11:20:00,33.27,33.61,33.25,33.59,1196700.0,20.7535,20.9656,20.741,20.9531,1196700.0
2008-01-31 11:30:00,33.6,33.72,33.39,33.41,962000.0,20.9593,21.0342,20.8283,20.8408,962000.0
2008-01-31 11:40:00,33.42,33.7,33.3,33.66,1324100.0,20.847,21.0217,20.7722,20.9968,1324100.0
2008-01-31 11:50:00,33.65,33.94,33.2,33.81,1850100.0,20.9905,21.1714,20.7098,21.0903,1850100.0
2008-01-31 12:00:00,33.8,33.85,33.44,33.48,1040000.0,21.0841,21.1153,20.8595,20.8845,1040000.0
2008-01-31 12:10:00,33.47,33.74,33.37,33.7,940100.0,20.8782,21.0467,20.8159,21.0217,940100.0
2008-01-31 12:20:00,33.7,33.74,33.49,33.71,1039300.0,21.0217,21.0467,20.8907,21.0279,1039300.0
2008-01-31 12:30:00,33.71,33.86,33.12,33.7,1094000.0,21.0279,21.1215,20.6599,21.0217,1094000.0
2008-01-31 12:40:00,33.69,33.71,33.52,33.63,666200.0,21.0155,21.0279,20.9094,20.978,666200.0
2008-01-31 12:50:00,33.63,33.63,33.29,33.44,881300.0,20.978,20.978,20.766,20.8595,881300.0
2008-01-31 13:00:00,33.45,33.47,33.28,33.34,1372500.0,20.8658,20.8782,20.7597,20.7971,1372500.0
2008-01-31 13:10:00,33.34,33.44,33.29,33.34,658000.0,20.7971,20.8595,20.766,20.7971,658000.0
2008-01-31 13:20:00,33.33,33.49,33.26,33.38,561700.0,20.7909,20.8907,20.7472,20.8221,561700.0
2008-01-31 13:30:00,33.38,33.64,33.37,33.62,959000.0,20.8221,20.9843,20.8159,20.9718,959000.0
2008-01-31 13:40:00,33.62,33.78,33.62,33.78,625300.0,20.9718,21.0716,20.9718,21.0716,625300.0
2008-01-31 13:50:00,33.77,33.81,33.64,33.66,996100.0,21.0654,21.0903,20.9843,20.9968,996100.0
2008-01-31 14:00:00,33.67,33.72,33.56,33.66,619400.0,21.003,21.0342,20.9344,20.9968,619400.0
2008-01-31 14:10:00,33.67,33.83,33.67,33.81,1310000.0,21.003,21.1028,21.003,21.0903,1310000.0
2008-01-31 14:20:00,33.81,33.85,33.61,33.72,1263500.0,21.0903,21.1153,20.9656,21.0342,1263500.0
2008-01-31 14:30:00,33.73,33.81,33.55,33.6,930500.0,21.0404,21.0903,20.9281,20.9593,930500.0
2008-01-31 14:40:00,33.59,33.84,33.53,33.75,1045700.0,20.9531,21.109,20.9157,21.0529,1045700.0
2008-01-31 14:50:00,33.74,33.88,33.66,33.87,1051700.0,21.0467,21.134,20.9968,21.1278,1051700.0
2008-01-31 15:00:00,33.87,33.92,33.73,33.91,1399900.0,21.1278,21.1589,21.0404,21.1527,1399900.0
2008-01-31 15:10:00,33.9,33.95,33.82,33.87,929300.0,21.1465,21.1777,21.0966,21.1278,929300.0
2008-01-31 15:20:00,33.86,34.11,33.83,33.91,2116200.0,21.1215,21.2775,21.1028,21.1527,2116200.0
2008-01-31 15:30:00,33.9,34.07,33.84,34.03,1413100.0,21.1465,21.2525,21.109,21.2276,1413100.0
2008-01-31 15:40:00,34.03,34.21,34.0,34.19,2860300.0,21.2276,21.3398,21.2088,21.3274,2860300.0
2008-01-31 15:50:00,34.18,34.25,33.59,33.95,3423100.0,21.3211,21.3648,20.9531,21.1777,3423100.0
2008-02-01 09:30:00,33.26,33.79,33.2,33.31,2500100.0,20.7472,21.0778,20.7098,20.7784,2500100.0
2008-02-01 09:40:00,33.31,33.68,33.14,33.59,2055500.0,20.7784,21.0092,20.6724,20.9531,2055500.0
2008-02-01 09:50:00,33.59,34.0,33.49,33.95,1864000.0,20.9531,21.2088,20.8907,21.1777,1864000.0
2008-02-01 10:00:00,33.95,34.32,33.83,34.26,4030600.0,21.1777,21.4085,21.1028,21.371,4030600.0
2008-02-01 10:10:00,34.26,34.56,34.2,34.29,2615100.0,21.371,21.5582,21.3336,21.3897,2615100.0
2008-02-01 10:20:00,34.29,34.31,33.82,33.97,1893900.0,21.3897,21.4022,21.0966,21.1901,1893900.0
2008-02-01 10:30:00,33.97,33.97,33.6,33.68,1574500.0,21.1901,21.1901,20.9593,21.0092,1574500.0
2008-02-01 10:40:00,33.69,33.83,33.41,33.45,1468400.0,21.0155,21.1028,20.8408,20.8658,1468400.0
2008-02-01 10:50:00,33.46,33.61,33.43,33.5,993700.0,20.872,20.9656,20.8533,20.897,993700.0
2008-02-01 11:00:00,33.49,33.6,33.4,33.44,908800.0,20.8907,20.9593,20.8346,20.8595,908800.0
2008-02-01 11:10:00,33.43,33.46,33.25,33.39,1447500.0,20.8533,20.872,20.741,20.8283,1447500.0
2008-02-01 11:20:00,33.38,33.58,33.36,33.41,1006400.0,20.8221,20.9469,20.8096,20.8408,1006400.0
2008-02-01 11:30:00,33.41,33.55,33.35,33.55,693900.0,20.8408,20.9281,20.8034,20.9281,693900.0
2008-02-01 11:40:00,33.54,33.58,33.48,33.57,721200.0,20.9219,20.9469,20.8845,20.9406,721200.0
2008-02-01 11:50:00,33.57,33.6,33.26,33.4,730000.0,20.9406,20.9593,20.7472,20.8346,730000.0
2008-02-01 12:00:00,33.4,33.45,33.35,33.35,487900.0,20.8346,20.8658,20.8034,20.8034,487900.0
2008-02-01 12:10:00,33.35,33.35,33.2,33.28,513900.0,20.8034,20.8034,20.7098,20.7597,513900.0
2008-02-01 12:20:00,33.27,33.31,33.21,33.25,437900.0,20.7535,20.7784,20.7161,20.741,437900.0
2008-02-01 12:30:00,33.26,33.28,33.17,33.26,541700.0,20.7472,20.7597,20.6911,20.7472,541700.0
2008-02-01 12:40:00,33.26,33.36,33.23,33.27,328700.0,20.7472,20.8096,20.7285,20.7535,328700.0
2008-02-01 12:50:00,33.26,33.3,33.22,33.24,477000.0,20.7472,20.7722,20.7223,20.7348,477000.0
2008-02-01 13:00:00,33.24,33.45,33.23,33.41,578100.0,20.7348,20.8658,20.7285,20.8408,578100.0
2008-02-01 13:10:00,33.4,33.41,33.27,33.29,518500.0,20.8346,20.8408,20.7535,20.766,518500.0
2008-02-01 13:20:00,33.28,33.43,33.27,33.42,559100.0,20.7597,20.8533,20.7535,20.847,559100.0
2008-02-01 13:30:00,33.42,33.48,33.37,33.43,527400.0,20.847,20.8845,20.8159,20.8533,527400.0
2008-02-01 13:40:00,33.44,33.54,33.4,33.45,589600.0,20.8595,20.9219,20.8346,20.8658,589600.0
2008-02-01 13:50:00,33.45,33.56,33.4,33.41,728900.0,20.8658,20.9344,20.8346,20.8408,728900.0
2008-02-01 14:00:00,33.41,33.43,33.31,33.36,744500.0,20.8408,20.8533,20.7784,20.8096,744500.0
2008-02-01 14:10:00,33.37,33.45,33.31,33.42,752600.0,20.8159,20.8658,20.7784,20.847,752600.0
2008-02-01 14:20:00,33.41,33.51,33.4,33.43,701500.0,20.8408,20.9032,20.8346,20.8533,701500.0
2008-02-01 14:30:00,33.42,33.53,33.4,33.5,1263000.0,20.847,20.9157,20.8346,20.897,1263000.0
2008-02-01 14:40:00,33.49,33.59,33.47,33.58,789100.0,20.8907,20.9531,20.8782,20.9469,789100.0
2008-02-01 14:50:00,33.58,33.69,33.51,33.52,738300.0,20.9469,21.0155,20.9032,20.9094,738300.0
2008-02-01 15:00:00,33.51,33.51,33.4,33.4,759000.0,20.9032,20.9032,20.8346,20.8346,759000.0
2008-02-01 15:10:00,33.4,33.45,33.24,33.36,1047600.0,20.8346,20.8658,20.7348,20.8096,1047600.0
2008-02-01 15:20:00,33.37,33.42,33.25,33.32,766500.0,20.8159,20.847,20.741,20.7847,766500.0
2008-02-01 15:30:00,33.32,33.42,33.26,33.42,889400.0,20.7847,20.847,20.7472,20.847,889400.0
2008-02-01 15:40:00,33.41,33.61,33.41,33.6,1453300.0,20.8408,20.9656,20.8408,20.9593,1453300.0
2008-02-01 15:50:00,33.61,33.64,33.53,33.64,2200100.0,20.9656,20.9843,20.9157,20.9843,2200100.0
2008-02-04 09:30:00,32.34,32.55,31.75,32.09,3427300.0,20.1734,20.3044,19.8053,20.0174,3427300.0
2008-02-04 09:40:00,32.09,32.29,31.91,31.98,1283100.0,20.0174,20.1422,19.9051,19.9488,1283100.0
2008-02-04 09:50:00,31.98,32.22,31.9,32.11,1704200.0,19.9488,20.0985,19.8989,20.0299,1704200.0
2008-02-04 10:00:00,32.11,32.19,31.9,32.15,1097100.0,20.0299,20.0798,19.8989,20.0548,1097100.0
2008-02-04 10:10:00,32.16,32.17,31.79,31.9,1186500.0,20.0611,20.0673,19.8303,19.8989,1186500.0
2008-02-04 10:20:00,31.89,32.02,31.81,31.98,786600.0,19.8926,19.9737,19.8427,19.9488,786600.0
2008-02-04 10:30:00,31.97,31.99,31.78,31.91,705400.0,19.9426,19.955,19.824,19.9051,705400.0
2008-02-04 10:40:00,31.92,31.93,31.72,31.78,759400.0,19.9114,19.9176,19.7866,19.824,759400.0
2008-02-04 10:50:00,31.78,31.87,31.69,31.75,811800.0,19.824,19.8802,19.7679,19.8053,811800.0
2008-02-04 11:00:00,31.75,31.95,31.74,31.87,740400.0,19.8053,19.9301,19.7991,19.8802,740400.0
2008-02-04 11:10:00,31.87,31.96,31.85,31.85,919300.0,19.8802,19.9363,19.8677,19.8677,919300.0
2008-02-04 11:20:00,31.85,31.97,31.83,31.94,792800.0,19.8677,19.9426,19.8552,19.9238,792800.0
2008-02-04 11:30:00,31.94,31.96,31.83,31.91,739900.0,19.9238,19.9363,19.8552,19.9051,739900.0
2008-02-04 11:40:00,31.91,31.93,31.86,31.9,322800.0,19.9051,19.9176,19.8739,19.8989,322800.0
2008-02-04 11:50:00,31.89,31.95,31.8,31.85,367400.0,19.8926,19.9301,19.8365,19.8677,367400.0
2008-02-04 12:00:00,31.85,31.9,31.8,31.87,309900.0,19.8677,19.8989,19.8365,19.8802,309900.0
2008-02-04 12:10:00,31.86,31.91,31.79,31.89,391500.0,19.8739,19.9051,19.8303,19.8926,391500.0
2008-02-04 12:20:00,31.9,31.9,31.7,31.72,673000.0,19.8989,19.8989,19.7741,19.7866,673000.0
2008-02-04 12:30:00,31.72,31.81,31.63,31.7,919100.0,19.7866,19.8427,19.7305,19.7741,919100.0
2008-02-04 12:40:00,31.7,31.72,31.6,31.65,919400.0,19.7741,19.7866,19.7118,19.7429,919400.0
2008-02-04 12:50:00,31.65,31.66,31.56,31.62,809000.0,19.7429,19.7492,19.6868,19.7242,809000.0
2008-02-04 13:00:00,31.61,31.64,31.5,31.5,906000.0,19.718,19.7367,19.6494,19.6494,906000.0
2008-02-04 13:10:00,31.51,31.51,31.42,31.48,941400.0,19.6556,19.6556,19.5995,19.6369,941400.0
2008-02-04 13:20:00,31.48,31.48,31.31,31.35,737600.0,19.6369,19.6369,19.5309,19.5558,737600.0
2008-02-04 13:30:00,31.35,31.41,31.32,31.33,778000.0,19.5558,19.5932,19.5371,19.5433,778000.0
2008-02-04 13:40:00,31.32,31.43,31.32,31.41,706300.0,19.5371,19.6057,19.5371,19.5932,706300.0
2008-02-04 13:50:00,31.4,31.45,31.35,31.41,499000.0,19.587,19.6182,19.5558,19.5932,499000.0
2008-02-04 14:00:00,31.4,31.42,31.3,31.33,640100.0,19.587,19.5995,19.5246,19.5433,640100.0
2008-02-04 14:10:00,31.33,31.36,31.28,31.32,594400.0,19.5433,19.562,19.5121,19.5371,594400.0
2008-02-04 14:20:00,31.32,31.37,31.22,31.23,689800.0,19.5371,19.5683,19.4747,19.4809,689800.0
2008-02-04 14:30:00,31.23,31.23,31.1,31.11,1360800.0,19.4809,19.4809,19.3999,19.4061,1360800.0
2008-02-04 14:40:00,31.1,31.21,31.1,31.17,723400.0,19.3999,19.4685,19.3999,19.4435,723400.0
2008-02-04 14:50:00,31.17,31.3,31.11,31.2,731200.0,19.4435,19.5246,19.4061,19.4622,731200.0
2008-02-04 15:00:00,31.2,31.36,31.19,31.33,1254000.0,19.4622,19.562,19.456,19.5433,1254000.0
2008-02-04 15:10:00,31.33,31.41,31.3,31.38,1170500.0,19.5433,19.5932,19.5246,19.5745,1170500.0
2008-02-04 15:20:00,31.39,31.44,31.32,31.44,920200.0,19.5808,19.6119,19.5371,19.6119,920200.0
2008-02-04 15:30:00,31.44,31.45,31.23,31.25,1241400.0,19.6119,19.6182,19.4809,19.4934,1241400.0
2008-02-04 15:40:00,31.25,31.35,31.23,31.34,1802800.0,19.4934,19.5558,19.4809,19.5496,1802800.0
2008-02-04 15:50:00,31.34,31.44,31.31,31.38,2354800.0,19.5496,19.6119,19.5309,19.5745,2354800.0
2008-02-05 09:30:00,30.58,30.97,30.28,30.45,2307800.0,19.0755,19.3188,18.8883,18.9944,2307800.0
2008-02-05 09:40:00,30.44,30.85,30.22,30.4,1762900.0,18.9882,19.2439,18.8509,18.9632,1762900.0
2008-02-05 09:50:00,30.4,30.72,30.39,30.65,1979400.0,18.9632,19.1628,18.957,19.1192,1979400.0
2008-02-05 10:00:00,30.65,30.65,30.3,30.43,1250300.0,19.1192,19.1192,18.9008,18.9819,1250300.0
2008-02-05 10:10:00,30.43,30.73,30.43,30.71,1277400.0,18.9819,19.1691,18.9819,19.1566,1277400.0
2008-02-05 10:20:00,30.71,30.86,30.68,30.85,1557600.0,19.1566,19.2501,19.1379,19.2439,1557600.0
2008-02-05 10:30:00,30.85,30.9,30.72,30.86,1409500.0,19.2439,19.2751,19.1628,19.2501,1409500.0
2008-02-05 10:40:00,30.86,30.9,30.54,30.54,962100.0,19.2501,19.2751,19.0505,19.0505,962100.0
2008-02-05 10:50:00,30.54,30.59,30.39,30.42,1123500.0,19.0505,19.0817,18.957,18.9757,1123500.0
2008-02-05 11:00:00,30.43,30.48,30.3,30.32,780700.0,18.9819,19.0131,18.9008,18.9133,780700.0
2008-02-05 11:10:00,30.33,30.45,30.28,30.38,755000.0,18.9195,18.9944,18.8883,18.9507,755000.0
2008-02-05 11:20:00,30.4,30.58,30.38,30.54,691700.0,18.9632,19.0755,18.9507,19.0505,691700.0
2008-02-05 11:30:00,30.54,30.72,30.39,30.69,651900.0,19.0505,19.1628,18.957,19.1441,651900.0
2008-02-05 11:40:00,30.7,30.88,30.63,30.79,557500.0,19.1503,19.2626,19.1067,19.2065,557500.0
2008-02-05 11:50:00,30.8,30.94,30.61,30.82,682300.0,19.2127,19.3,19.0942,19.2252,682300.0
2008-02-05 12:00:00,30.83,30.92,30.83,30.84,792900.0,19.2314,19.2876,19.2314,19.2377,792900.0
2008-02-05 12:10:00,30.84,30.86,30.67,30.74,572000.0,19.2377,19.2501,19.1316,19.1753,572000.0
2008-02-05 12:20:00,30.74,30.75,30.5,30.53,713100.0,19.1753,19.1815,19.0256,19.0443,713100.0
2008-02-05 12:30:00,30.52,30.58,30.33,30.49,685900.0,19.0381,19.0755,18.9195,19.0193,685900.0
2008-02-05 12:40:00,30.5,30.65,30.44,30.57,379700.0,19.0256,19.1192,18.9882,19.0692,379700.0
2008-02-05 12:50:00,30.57,30.69,30.56,30.61,218100.0,19.0692,19.1441,19.063,19.0942,218100.0
2008-02-05 13:00:00,30.62,30.76,30.5,30.5,367600.0,19.1004,19.1878,19.0256,19.0256,367600.0
2008-02-05 13:10:00,30.5,30.62,30.4,30.61,368900.0,19.0256,19.1004,18.9632,19.0942,368900.0
2008-02-05 13:20:00,30.6,30.71,30.54,30.59,338300.0,19.088,19.1566,19.0505,19.0817,338300.0
2008-02-05 13:30:00,30.6,30.67,30.45,30.58,395900.0,19.088,19.1316,18.9944,19.0755,395900.0
2008-02-05 13:40:00,30.58,30.67,30.48,30.59,534500.0,19.0755,19.1316,19.0131,19.0817,534500.0
2008-02-05 13:50:00,30.58,30.72,30.57,30.64,376700.0,19.0755,19.1628,19.0692,19.1129,376700.0
2008-02-05 14:00:00,30.65,30.75,30.48,30.73,526600.0,19.1192,19.1815,19.0131,19.1691,526600.0
2008-02-05 14:10:00,30.73,30.8,30.59,30.8,432800.0,19.1691,19.2127,19.0817,19.2127,432800.0
2008-02-05 14:20:00,30.8,30.81,30.6,30.7,482800.0,19.2127,19.219,19.088,19.1503,482800.0
2008-02-05 14:30:00,30.71,30.91,30.65,30.85,523700.0,19.1566,19.2813,19.1192,19.2439,523700.0
2008-02-05 14:40:00,30.85,30.87,30.66,30.75,398800.0,19.2439,19.2564,19.1254,19.1815,398800.0
2008-02-05 14:50:00,30.75,30.79,30.64,30.66,445400.0,19.1815,19.2065,19.1129,19.1254,445400.0
2008-02-05 15:00:00,30.66,30.67,30.5,30.52,579600.0,19.1254,19.1316,19.0256,19.0381,579600.0
2008-02-05 15:10:00,30.52,30.72,30.5,30.7,544500.0,19.0381,19.1628,19.0256,19.1503,544500.0
2008-02-05 15:20:00,30.7,30.72,30.5,30.61,545000.0,19.1503,19.1628,19.0256,19.0942,545000.0
2008-02-05 15:30:00,30.61,30.81,30.59,30.71,737000.0,19.0942,19.219,19.0817,19.1566,737000.0
2008-02-05 15:40:00,30.71,30.72,30.45,30.49,1405500.0,19.1566,19.1628,18.9944,19.0193,1405500.0
2008-02-05 15:50:00,30.5,30.56,30.4,30.46,1522700.0,19.0256,19.063,18.9632,19.0006,1522700.0
2008-02-06 09:30:00,30.84,30.85,30.0,30.05,1386200.0,19.4359,19.4422,18.9065,18.9381,1386200.0
2008-02-06 09:40:00,30.07,30.12,29.92,29.98,1210900.0,18.9507,18.9822,18.8561,18.8939,1210900.0
2008-02-06 09:50:00,29.98,30.03,29.75,29.97,1065100.0,18.8939,18.9255,18.749,18.8876,1065100.0
2008-02-06 10:00:00,29.99,30.31,29.98,30.24,1118600.0,18.9002,19.1019,18.8939,19.0578,1118600.0
2008-02-06 10:10:00,30.25,30.58,30.25,30.58,1342000.0,19.0641,19.2721,19.0641,19.2721,1342000.0
2008-02-06 10:20:00,30.57,30.63,30.22,30.28,1051000.0,19.2658,19.3036,19.0452,19.083,1051000.0
2008-02-06 10:30:00,30.28,30.49,30.25,30.47,979100.0,19.083,19.2154,19.0641,19.2028,979100.0
2008-02-06 10:40:00,30.46,30.74,30.44,30.74,809100.0,19.1964,19.3729,19.1838,19.3729,809100.0
2008-02-06 10:50:00,30.73,30.74,30.44,30.53,897000.0,19.3666,19.3729,19.1838,19.2406,897000.0
2008-02-06 11:00:00,30.52,30.8,30.35,30.79,1039000.0,19.2343,19.4107,19.1271,19.4044,1039000.0
2008-02-06 11:10:00,30.79,30.85,30.68,30.78,1076600.0,19.4044,19.4422,19.3351,19.3981,1076600.0
2008-02-06 11:20:00,30.78,30.99,30.76,30.79,1941600.0,19.3981,19.5305,19.3855,19.4044,1941600.0
2008-02-06 11:30:00,30.8,30.82,30.59,30.59,551300.0,19.4107,19.4233,19.2784,19.2784,551300.0
2008-02-06 11:40:00,30.59,30.69,30.55,30.6,479400.0,19.2784,19.3414,19.2532,19.2847,479400.0
2008-02-06 11:50:00,30.61,30.62,30.56,30.6,406300.0,19.291,19.2973,19.2595,19.2847,406300.0
2008-02-06 12:00:00,30.61,30.68,30.57,30.65,392800.0,19.291,19.3351,19.2658,19.3162,392800.0
2008-02-06 12:10:00,30.65,30.65,30.49,30.52,507700.0,19.3162,19.3162,19.2154,19.2343,507700.0
2008-02-06 12:20:00,30.52,30.55,30.27,30.32,485400.0,19.2343,19.2532,19.0767,19.1082,485400.0
2008-02-06 12:30:00,30.33,30.43,30.32,30.42,339800.0,19.1145,19.1775,19.1082,19.1712,339800.0
2008-02-06 12:40:00,30.42,30.45,30.3,30.32,426200.0,19.1712,19.1901,19.0956,19.1082,426200.0
2008-02-06 12:50:00,30.32,30.49,30.24,30.39,489200.0,19.1082,19.2154,19.0578,19.1523,489200.0
2008-02-06 13:00:00,30.39,30.45,30.32,30.38,347600.0,19.1523,19.1901,19.1082,19.146,347600.0
2008-02-06 13:10:00,30.39,30.46,30.27,30.39,334100.0,19.1523,19.1964,19.0767,19.1523,334100.0
2008-02-06 13:20:00,30.38,30.49,30.38,30.48,423600.0,19.146,19.2154,19.146,19.2091,423600.0
2008-02-06 13:30:00,30.49,30.49,30.39,30.4,593100.0,19.2154,19.2154,19.1523,19.1586,593100.0
2008-02-06 13:40:00,30.39,30.4,30.3,30.34,425300.0,19.1523,19.1586,19.0956,19.1208,425300.0
2008-02-06 13:50:00,30.35,30.41,30.11,30.15,375600.0,19.1271,19.1649,18.9759,19.0011,375600.0
2008-02-06 14:00:00,30.16,30.26,30.12,30.13,470000.0,19.0074,19.0704,18.9822,18.9885,470000.0
2008-02-06 14:10:00,30.13,30.14,29.94,30.02,857800.0,18.9885,18.9948,18.8687,18.9192,857800.0
2008-02-06 14:20:00,30.03,30.15,29.94,30.11,499100.0,18.9255,19.0011,18.8687,18.9759,499100.0
2008-02-06 14:30:00,30.12,30.21,29.99,30.19,575000.0,18.9822,19.0389,18.9002,19.0263,575000.0
2008-02-06 14:40:00,30.19,30.33,30.15,30.28,510100.0,19.0263,19.1145,19.0011,19.083,510100.0
2008-02-06 14:50:00,30.28,30.42,30.16,30.26,428700.0,19.083,19.1712,19.0074,19.0704,428700.0
2008-02-06 15:00:00,30.26,30.43,30.25,30.36,719400.0,19.0704,19.1775,19.0641,19.1334,719400.0
2008-02-06 15:10:00,30.37,30.39,30.08,30.25,726700.0,19.1397,19.1523,18.957,19.0641,726700.0
2008-02-06 15:20:00,30.25,30.33,30.1,30.3,712000.0,19.0641,19.1145,18.9696,19.0956,712000.0
2008-02-06 15:30:00,30.3,30.3,30.1,30.24,733100.0,19.0956,19.0956,18.9696,19.0578,733100.0
2008-02-06 15:40:00,30.25,30.25,30.04,30.09,999600.0,19.0641,19.0641,18.9318,18.9633,999600.0
2008-02-06 15:50:00,30.09,30.1,29.94,30.06,1459100.0,18.9633,18.9696,18.8687,18.9444,1459100.0
2008-02-07 09:30:00,29.84,30.59,29.8,30.38,1302100.0,18.8057,19.2784,18.7805,19.146,1302100.0
2008-02-07 09:40:00,30.37,30.5,29.69,29.78,1414600.0,19.1397,19.2217,18.7112,18.7679,1414600.0
2008-02-07 09:50:00,29.78,30.04,29.74,29.74,858600.0,18.7679,18.9318,18.7427,18.7427,858600.0
2008-02-07 10:00:00,29.75,30.38,29.71,30.05,2020600.0,18.749,19.146,18.7238,18.9381,2020600.0
2008-02-07 10:10:00,30.05,30.65,29.99,30.49,1248700.0,18.9381,19.3162,18.9002,19.2154,1248700.0
2008-02-07 10:20:00,30.5,30.6,30.12,30.27,760700.0,19.2217,19.2847,18.9822,19.0767,760700.0
2008-02-07 10:30:00,30.25,30.28,29.84,29.93,653100.0,19.0641,19.083,18.8057,18.8624,653100.0
2008-02-07 10:40:00,29.93,30.01,29.86,30.0,567800.0,18.8624,18.9128,18.8183,18.9065,567800.0
2008-02-07 10:50:00,30.01,30.08,29.89,29.97,631100.0,18.9128,18.957,18.8372,18.8876,631100.0
2008-02-07 11:00:00,29.98,30.13,29.71,29.74,831400.0,18.8939,18.9885,18.7238,18.7427,831400.0
2008-02-07 11:10:00,29.74,29.89,29.69,29.86,666200.0,18.7427,18.8372,18.7112,18.8183,666200.0
2008-02-07 11:20:00,29.86,30.02,29.83,29.92,495300.0,18.8183,18.9192,18.7994,18.8561,495300.0
2008-02-07 11:30:00,29.92,30.06,29.81,29.92,359200.0,18.8561,18.9444,18.7868,18.8561,359200.0
2008-02-07 11:40:00,29.91,30.18,29.91,30.15,445100.0,18.8498,19.02,18.8498,19.0011,445100.0
2008-02-07 11:50:00,30.11,30.14,30.0,30.03,426900.0,18.9759,18.9948,18.9065,18.9255,426900.0
2008-02-07 12:00:00,30.03,30.1,29.97,30.05,458800.0,18.9255,18.9696,18.8876,18.9381,458800.0
2008-02-07 12:10:00,30.06,30.27,30.01,30.22,560900.0,18.9444,19.0767,18.9128,19.0452,560900.0
2008-02-07 12:20:00,30.22,30.36,30.21,30.26,332200.0,19.0452,19.1334,19.0389,19.0704,332200.0
2008-02-07 12:30:00,30.25,30.52,30.25,30.42,670200.0,19.0641,19.2343,19.0641,19.1712,670200.0
2008-02-07 12:40:00,30.42,30.46,30.3,30.36,393300.0,19.1712,19.1964,19.0956,19.1334,393300.0
2008-02-07 12:50:00,30.37,30.48,30.3,30.39,364900.0,19.1397,19.2091,19.0956,19.1523,364900.0
2008-02-07 13:00:00,30.4,30.47,30.26,30.3,348300.0,19.1586,19.2028,19.0704,19.0956,348300.0
2008-02-07 13:10:00,30.3,30.3,30.11,30.15,333500.0,19.0956,19.0956,18.9759,19.0011,333500.0
2008-02-07 13:20:00,30.15,30.63,30.15,30.44,625700.0,19.0011,19.3036,19.0011,19.1838,625700.0
2008-02-07 13:30:00,30.44,30.54,30.33,30.44,501100.0,19.1838,19.2469,19.1145,19.1838,501100.0
2008-02-07 13:40:00,30.44,30.61,30.43,30.57,426400.0,19.1838,19.291,19.1775,19.2658,426400.0
2008-02-07 13:50:00,30.57,30.78,30.5,30.75,876400.0,19.2658,19.3981,19.2217,19.3792,876400.0
2008-02-07 14:00:00,30.75,30.87,30.63,30.65,1491100.0,19.3792,19.4548,19.3036,19.3162,1491100.0
2008-02-07 14:10:00,30.64,30.68,30.36,30.44,750900.0,19.3099,19.3351,19.1334,19.1838,750900.0
2008-02-07 14:20:00,30.44,30.55,30.3,30.46,685100.0,19.1838,19.2532,19.0956,19.1964,685100.0
2008-02-07 14:30:00,30.46,30.47,30.12,30.13,950100.0,19.1964,19.2028,18.9822,18.9885,950100.0
2008-02-07 14:40:00,30.13,30.33,30.1,30.28,675100.0,18.9885,19.1145,18.9696,19.083,675100.0
2008-02-07 14:50:00,30.28,30.47,30.2,30.2,635200.0,19.083,19.2028,19.0326,19.0326,635200.0
2008-02-07 15:00:00,30.21,30.23,30.01,30.01,803300.0,19.0389,19.0515,18.9128,18.9128,803300.0
2008-02-07 15:10:00,30.02,30.28,30.0,30.23,626600.0,18.9192,19.083,18.9065,19.0515,626600.0
2008-02-07 15:20:00,30.23,30.42,30.11,30.19,779200.0,19.0515,19.1712,18.9759,19.0263,779200.0
2008-02-07 15:30:00,30.2,30.56,30.19,30.47,1445800.0,19.0326,19.2595,19.0263,19.2028,1445800.0
2008-02-07 15:40:00,30.47,30.52,30.19,30.33,1481700.0,19.2028,19.2343,19.0263,19.1145,1481700.0
2008-02-07 15:50:00,30.33,30.54,30.31,30.49,1650100.0,19.1145,19.2469,19.1019,19.2154,1650100.0
2008-02-08 09:30:00,30.36,30.39,30.1,30.21,841700.0,19.1334,19.1523,18.9696,19.0389,841700.0
2008-02-08 09:40:00,30.21,30.32,29.96,30.14,830200.0,19.0389,19.1082,18.8813,18.9948,830200.0
2008-02-08 09:50:00,30.13,30.34,30.07,30.26,742600.0,18.9885,19.1208,18.9507,19.0704,742600.0
2008-02-08 10:00:00,30.27,30.31,30.13,30.16,539600.0,19.0767,19.1019,18.9885,19.0074,539600.0
2008-02-08 10:10:00,30.17,30.38,30.07,30.34,840600.0,19.0137,19.146,18.9507,19.1208,840600.0
2008-02-08 10:20:00,30.34,30.47,30.23,30.29,653900.0,19.1208,19.2028,19.0515,19.0893,653900.0
2008-02-08 10:30:00,30.29,30.3,30.11,30.14,584600.0,19.0893,19.0956,18.9759,18.9948,584600.0
2008-02-08 10:40:00,30.14,30.29,30.11,30.11,410400.0,18.9948,19.0893,18.9759,18.9759,410400.0
2008-02-08 10:50:00,30.12,30.22,30.05,30.14,403700.0,18.9822,19.0452,18.9381,18.9948,403700.0
2008-02-08 11:00:00,30.15,30.29,30.15,30.24,776900.0,19.0011,19.0893,19.0011,19.0578,776900.0
2008-02-08 11:10:00,30.24,30.25,30.04,30.07,492300.0,19.0578,19.0641,18.9318,18.9507,492300.0
2008-02-08 11:20:00,30.07,30.07,29.89,29.95,437600.0,18.9507,18.9507,18.8372,18.875,437600.0
2008-02-08 11:30:00,29.95,30.15,29.93,29.98,359700.0,18.875,19.0011,18.8624,18.8939,359700.0
2008-02-08 11:40:00,29.98,30.02,29.9,29.9,304200.0,18.8939,18.9192,18.8435,18.8435,304200.0
2008-02-08 11:50:00,29.91,29.91,29.67,29.74,573800.0,18.8498,18.8498,18.6986,18.7427,573800.0
2008-02-08 12:00:00,29.73,29.81,29.65,29.73,518400.0,18.7364,18.7868,18.686,18.7364,518400.0
2008-02-08 12:10:00,29.73,29.83,29.7,29.73,387700.0,18.7364,18.7994,18.7175,18.7364,387700.0
2008-02-08 12:20:00,29.74,29.91,29.65,29.89,435200.0,18.7427,18.8498,18.686,18.8372,435200.0
2008-02-08 12:30:00,29.89,29.93,29.72,29.73,349400.0,18.8372,18.8624,18.7301,18.7364,349400.0
2008-02-08 12:40:00,29.74,29.84,29.63,29.63,346900.0,18.7427,18.8057,18.6734,18.6734,346900.0
2008-02-08 12:50:00,29.63,29.69,29.56,29.63,623500.0,18.6734,18.7112,18.6293,18.6734,623500.0
2008-02-08 13:00:00,29.61,29.62,29.43,29.5,744700.0,18.6608,18.6671,18.5473,18.5914,744700.0
2008-02-08 13:10:00,29.48,29.5,29.23,29.32,906200.0,18.5788,18.5914,18.4213,18.478,906200.0
2008-02-08 13:20:00,29.32,29.37,29.24,29.31,1017300.0,18.478,18.5095,18.4276,18.4717,1017300.0
2008-02-08 13:30:00,29.31,29.32,29.05,29.1,1262800.0,18.4717,18.478,18.3078,18.3394,1262800.0
2008-02-08 13:40:00,29.1,29.16,29.05,29.13,1121200.0,18.3394,18.3772,18.3078,18.3583,1121200.0
2008-02-08 13:50:00,29.13,29.24,29.09,29.18,1115800.0,18.3583,18.4276,18.333,18.3898,1115800.0
2008-02-08 14:00:00,29.18,29.2,29.07,29.17,545900.0,18.3898,18.4024,18.3204,18.3835,545900.0
2008-02-08 14:10:00,29.18,29.3,29.06,29.25,493800.0,18.3898,18.4654,18.3141,18.4339,493800.0
2008-02-08 14:20:00,29.25,29.35,29.16,29.26,1274800.0,18.4339,18.4969,18.3772,18.4402,1274800.0
2008-02-08 14:30:00,29.27,29.31,29.13,29.29,901600.0,18.4465,18.4717,18.3583,18.4591,901600.0
2008-02-08 14:40:00,29.3,29.31,29.2,29.21,977900.0,18.4654,18.4717,18.4024,18.4087,977900.0
2008-02-08 14:50:00,29.21,29.3,29.15,29.15,1121100.0,18.4087,18.4654,18.3709,18.3709,1121100.0
2008-02-08 15:00:00,29.15,29.24,29.13,29.19,1021000.0,18.3709,18.4276,18.3583,18.3961,1021000.0
2008-02-08 15:10:00,29.2,29.25,29.06,29.2,1218100.0,18.4024,18.4339,18.3141,18.4024,1218100.0
2008-02-08 15:20:00,29.2,29.25,29.09,29.23,738000.0,18.4024,18.4339,18.333,18.4213,738000.0
2008-02-08 15:30:00,29.23,29.36,29.22,29.36,3048600.0,18.4213,18.5032,18.415,18.5032,3048600.0
2008-02-08 15:40:00,29.36,29.65,29.33,29.47,2314200.0,18.5032,18.686,18.4843,18.5725,2314200.0
2008-02-08 15:50:00,29.47,29.48,29.3,29.47,2256000.0,18.5725,18.5788,18.4654,18.5725,2256000.0
2008-02-11 09:30:00,29.9,29.9,29.1,29.12,911800.0,18.8435,18.8435,18.3394,18.352,911800.0
2008-02-11 09:40:00,29.12,29.42,29.11,29.16,847000.0,18.352,18.541,18.3457,18.3772,847000.0
2008-02-11 09:50:00,29.16,29.31,29.04,29.22,811800.0,18.3772,18.4717,18.3015,18.415,811800.0
2008-02-11 10:00:00,29.22,29.31,29.0,29.02,649200.0,18.415,18.4717,18.2763,18.2889,649200.0
2008-02-11 10:10:00,29.02,29.13,28.83,29.06,487400.0,18.2889,18.3583,18.1692,18.3141,487400.0
2008-02-11 10:20:00,29.06,29.15,28.98,29.04,702200.0,18.3141,18.3709,18.2637,18.3015,702200.0
2008-02-11 10:30:00,29.05,29.07,28.92,29.01,585500.0,18.3078,18.3204,18.2259,18.2826,585500.0
2008-02-11 10:40:00,29.0,29.11,28.98,29.05,514600.0,18.2763,18.3457,18.2637,18.3078,514600.0
2008-02-11 10:50:00,29.05,29.2,29.01,29.13,559100.0,18.3078,18.4024,18.2826,18.3583,559100.0
2008-02-11 11:00:00,29.13,29.46,29.08,29.45,567300.0,18.3583,18.5662,18.3267,18.5599,567300.0
2008-02-11 11:10:00,29.45,29.58,29.44,29.53,1100500.0,18.5599,18.6419,18.5536,18.6103,1100500.0
2008-02-11 11:20:00,29.54,29.59,29.37,29.42,571700.0,18.6166,18.6482,18.5095,18.541,571700.0
2008-02-11 11:30:00,29.42,29.55,29.36,29.42,490800.0,18.541,18.6229,18.5032,18.541,490800.0
2008-02-11 11:40:00,29.42,29.65,29.42,29.6,509200.0,18.541,18.686,18.541,18.6545,509200.0
2008-02-11 11:50:00,29.59,29.61,29.48,29.5,375600.0,18.6482,18.6608,18.5788,18.5914,375600.0
2008-02-11 12:00:00,29.5,29.74,29.5,29.67,422900.0,18.5914,18.7427,18.5914,18.6986,422900.0
2008-02-11 12:10:00,29.66,29.72,29.55,29.59,405900.0,18.6923,18.7301,18.6229,18.6482,405900.0
2008-02-11 12:20:00,29.58,29.63,29.5,29.51,290800.0,18.6419,18.6734,18.5914,18.5977,290800.0
2008-02-11 12:30:00,29.52,29.71,29.45,29.69,388800.0,18.604,18.7238,18.5599,18.7112,388800.0
2008-02-11 12:40:00,29.69,29.87,29.68,29.78,520600.0,18.7112,18.8246,18.7049,18.7679,520600.0
2008-02-11 12:50:00,29.79,29.85,29.67,29.79,512400.0,18.7742,18.812,18.6986,18.7742,512400.0
2008-02-11 13:00:00,29.78,29.9,29.67,29.68,334400.0,18.7679,18.8435,18.6986,18.7049,334400.0
2008-02-11 13:10:00,29.68,29.8,29.66,29.7,299600.0,18.7049,18.7805,18.6923,18.7175,299600.0
2008-02-11 13:20:00,29.7,29.82,29.64,29.82,322500.0,18.7175,18.7931,18.6797,18.7931,322500.0
2008-02-11 13:30:00,29.82,29.88,29.69,29.72,403400.0,18.7931,18.8309,18.7112,18.7301,403400.0
2008-02-11 13:40:00,29.73,29.78,29.67,29.73,318200.0,18.7364,18.7679,18.6986,18.7364,318200.0
2008-02-11 13:50:00,29.73,29.77,29.62,29.63,278000.0,18.7364,18.7616,18.6671,18.6734,278000.0
2008-02-11 14:00:00,29.63,29.69,29.61,29.64,294200.0,18.6734,18.7112,18.6608,18.6797,294200.0
2008-02-11 14:10:00,29.64,29.75,29.57,29.6,493600.0,18.6797,18.749,18.6356,18.6545,493600.0
2008-02-11 14:20:00,29.6,29.66,29.52,29.55,302700.0,18.6545,18.6923,18.604,18.6229,302700.0
2008-02-11 14:30:00,29.56,29.59,29.47,29.47,561800.0,18.6293,18.6482,18.5725,18.5725,561800.0
2008-02-11 14:40:00,29.46,29.58,29.46,29.55,426000.0,18.5662,18.6419,18.5662,18.6229,426000.0
2008-02-11 14:50:00,29.55,29.64,29.5,29.51,533100.0,18.6229,18.6797,18.5914,18.5977,533100.0
2008-02-11 15:00:00,29.52,29.57,29.39,29.54,764900.0,18.604,18.6356,18.5221,18.6166,764900.0
2008-02-11 15:10:00,29.54,29.67,29.53,29.54,449400.0,18.6166,18.6986,18.6103,18.6166,449400.0
2008-02-11 15:20:00,29.54,29.7,29.54,29.6,469000.0,18.6166,18.7175,18.6166,18.6545,469000.0
2008-02-11 15:30:00,29.6,29.63,29.49,29.52,622300.0,18.6545,18.6734,18.5851,18.604,622300.0
2008-02-11 15:40:00,29.53,29.6,29.48,29.6,797500.0,18.6103,18.6545,18.5788,18.6545,797500.0
2008-02-11 15:50:00,29.6,29.62,29.53,29.55,1262500.0,18.6545,18.6671,18.6103,18.6229,1262500.0
2008-02-12 09:30:00,29.78,30.19,29.74,29.82,1277200.0,18.7679,19.0263,18.7427,18.7931,1277200.0
2008-02-12 09:40:00,29.81,30.05,29.69,29.99,802200.0,18.7868,18.9381,18.7112,18.9002,802200.0
2008-02-12 09:50:00,29.99,30.16,29.84,30.15,764800.0,18.9002,19.0074,18.8057,19.0011,764800.0
2008-02-12 10:00:00,30.15,30.2,29.98,30.06,999600.0,19.0011,19.0326,18.8939,18.9444,999600.0
2008-02-12 10:10:00,30.06,30.35,30.0,30.29,1157700.0,18.9444,19.1271,18.9065,19.0893,1157700.0
2008-02-12 10:20:00,30.29,30.35,30.15,30.21,553500.0,19.0893,19.1271,19.0011,19.0389,553500.0
2008-02-12 10:30:00,30.2,30.26,30.15,30.15,351900.0,19.0326,19.0704,19.0011,19.0011,351900.0
2008-02-12 10:40:00,30.15,30.2,29.45,30.16,4434500.0,19.0011,19.0326,18.5599,19.0074,4434500.0
2008-02-12 10:50:00,30.16,30.35,30.12,30.34,819700.0,19.0074,19.1271,18.9822,19.1208,819700.0
2008-02-12 11:00:00,30.34,30.35,30.18,30.26,775800.0,19.1208,19.1271,19.02,19.0704,775800.0
2008-02-12 11:10:00,30.27,30.35,30.24,30.3,449100.0,19.0767,19.1271,19.0578,19.0956,449100.0
2008-02-12 11:20:00,30.3,30.33,30.2,30.24,389100.0,19.0956,19.1145,19.0326,19.0578,389100.0
2008-02-12 11:30:00,30.24,30.33,30.2,30.2,679000.0,19.0578,19.1145,19.0326,19.0326,679000.0
2008-02-12 11:40:00,30.21,30.25,30.18,30.25,246800.0,19.0389,19.0641,19.02,19.0641,246800.0
2008-02-12 11:50:00,30.25,30.31,30.1,30.14,691300.0,19.0641,19.1019,18.9696,18.9948,691300.0
2008-02-12 12:00:00,30.13,30.23,30.12,30.22,297600.0,18.9885,19.0515,18.9822,19.0452,297600.0
2008-02-12 12:10:00,30.22,30.23,30.13,30.14,406100.0,19.0452,19.0515,18.9885,18.9948,406100.0
2008-02-12 12:20:00,30.14,30.14,29.97,30.04,605000.0,18.9948,18.9948,18.8876,18.9318,605000.0
2008-02-12 12:30:00,30.04,30.23,29.99,30.05,474700.0,18.9318,19.0515,18.9002,18.9381,474700.0
2008-02-12 12:40:00,30.05,30.06,29.92,30.0,534800.0,18.9381,18.9444,18.8561,18.9065,534800.0
2008-02-12 12:50:00,30.0,30.11,29.95,30.05,518800.0,18.9065,18.9759,18.875,18.9381,518800.0
2008-02-12 13:00:00,30.06,30.14,30.04,30.11,365500.0,18.9444,18.9948,18.9318,18.9759,365500.0
2008-02-12 13:10:00,30.11,30.17,30.02,30.12,317500.0,18.9759,19.0137,18.9192,18.9822,317500.0
2008-02-12 13:20:00,30.12,30.23,30.12,30.2,180800.0,18.9822,19.0515,18.9822,19.0326,180800.0
2008-02-12 13:30:00,30.21,30.33,30.07,30.26,444200.0,19.0389,19.1145,18.9507,19.0704,444200.0
2008-02-12 13:40:00,30.26,30.3,30.09,30.23,445700.0,19.0704,19.0956,18.9633,19.0515,445700.0
2008-02-12 13:50:00,30.23,30.34,30.18,30.3,520600.0,19.0515,19.1208,19.02,19.0956,520600.0
2008-02-12 14:00:00,30.3,30.31,30.16,30.19,335700.0,19.0956,19.1019,19.0074,19.0263,335700.0
2008-02-12 14:10:00,30.19,30.25,30.02,30.03,272800.0,19.0263,19.0641,18.9192,18.9255,272800.0
2008-02-12 14:20:00,30.04,30.12,30.03,30.12,200900.0,18.9318,18.9822,18.9255,18.9822,200900.0
2008-02-12 14:30:00,30.11,30.11,29.83,29.88,337900.0,18.9759,18.9759,18.7994,18.8309,337900.0
2008-02-12 14:40:00,29.87,30.2,29.85,30.2,673200.0,18.8246,19.0326,18.812,19.0326,673200.0
2008-02-12 14:50:00,30.19,30.29,30.07,30.24,502500.0,19.0263,19.0893,18.9507,19.0578,502500.0
2008-02-12 15:00:00,30.23,30.23,29.86,29.92,566900.0,19.0515,19.0515,18.8183,18.8561,566900.0
2008-02-12 15:10:00,29.92,30.01,29.89,29.9,581400.0,18.8561,18.9128,18.8372,18.8435,581400.0
2008-02-12 15:20:00,29.9,29.91,29.48,29.63,953200.0,18.8435,18.8498,18.5788,18.6734,953200.0
2008-02-12 15:30:00,29.64,29.69,29.41,29.48,832200.0,18.6797,18.7112,18.5347,18.5788,832200.0
2008-02-12 15:40:00,29.48,29.87,29.47,29.84,1323900.0,18.5788,18.8246,18.5725,18.8057,1323900.0
2008-02-12 15:50:00,29.85,30.01,29.73,29.96,1848000.0,18.812,18.9128,18.7364,18.8813,1848000.0
2008-02-13 09:30:00,30.21,30.47,30.04,30.34,1105200.0,19.0389,19.2028,18.9318,19.1208,1105200.0
2008-02-13 09:40:00,30.34,30.45,30.1,30.23,1073700.0,19.1208,19.1901,18.9696,19.0515,1073700.0
2008-02-13 09:50:00,30.22,30.22,30.02,30.09,979400.0,19.0452,19.0452,18.9192,18.9633,979400.0
2008-02-13 10:00:00,30.09,30.24,30.04,30.19,887400.0,18.9633,19.0578,18.9318,19.0263,887400.0
2008-02-13 10:10:00,30.19,30.3,30.1,30.18,1061100.0,19.0263,19.0956,18.9696,19.02,1061100.0
2008-02-13 10:20:00,30.18,30.18,29.68,29.74,1327400.0,19.02,19.02,18.7049,18.7427,1327400.0
2008-02-13 10:30:00,29.74,29.81,29.62,29.76,1188600.0,18.7427,18.7868,18.6671,18.7553,1188600.0
2008-02-13 10:40:00,29.77,29.86,29.63,29.79,1074000.0,18.7616,18.8183,18.6734,18.7742,1074000.0
2008-02-13 10:50:00,29.79,29.92,29.72,29.84,785200.0,18.7742,18.8561,18.7301,18.8057,785200.0
2008-02-13 11:00:00,29.84,30.05,29.79,29.99,712800.0,18.8057,18.9381,18.7742,18.9002,712800.0
2008-02-13 11:10:00,29.99,30.02,29.9,29.92,750900.0,18.9002,18.9192,18.8435,18.8561,750900.0
2008-02-13 11:20:00,29.92,30.04,29.9,30.04,658300.0,18.8561,18.9318,18.8435,18.9318,658300.0
2008-02-13 11:30:00,30.03,30.15,29.93,30.03,507700.0,18.9255,19.0011,18.8624,18.9255,507700.0
2008-02-13 11:40:00,30.02,30.13,30.0,30.12,493200.0,18.9192,18.9885,18.9065,18.9822,493200.0
2008-02-13 11:50:00,30.12,30.15,30.07,30.11,658300.0,18.9822,19.0011,18.9507,18.9759,658300.0
2008-02-13 12:00:00,30.1,30.19,30.09,30.18,321500.0,18.9696,19.0263,18.9633,19.02,321500.0
2008-02-13 12:10:00,30.18,30.27,30.17,30.24,746200.0,19.02,19.0767,19.0137,19.0578,746200.0
2008-02-13 12:20:00,30.24,30.28,30.08,30.15,781000.0,19.0578,19.083,18.957,19.0011,781000.0
2008-02-13 12:30:00,30.16,30.34,30.11,30.32,591300.0,19.0074,19.1208,18.9759,19.1082,591300.0
2008-02-13 12:40:00,30.32,30.32,30.12,30.24,322200.0,19.1082,19.1082,18.9822,19.0578,322200.0
2008-02-13 12:50:00,30.24,30.35,30.19,30.34,391300.0,19.0578,19.1271,19.0263,19.1208,391300.0
2008-02-13 13:00:00,30.33,30.5,30.3,30.45,661600.0,19.1145,19.2217,19.0956,19.1901,661600.0
2008-02-13 13:10:00,30.45,30.53,30.37,30.49,571800.0,19.1901,19.2406,19.1397,19.2154,571800.0
2008-02-13 13:20:00,30.49,30.66,30.0,30.5,985400.0,19.2154,19.3225,18.9065,19.2217,985400.0
2008-02-13 13:30:00,30.5,30.59,30.49,30.57,442600.0,19.2217,19.2784,19.2154,19.2658,442600.0
2008-02-13 13:40:00,30.57,30.58,30.43,30.43,654000.0,19.2658,19.2721,19.1775,19.1775,654000.0
2008-02-13 13:50:00,30.43,30.53,30.38,30.43,548700.0,19.1775,19.2406,19.146,19.1775,548700.0
2008-02-13 14:00:00,30.43,30.47,30.29,30.36,753200.0,19.1775,19.2028,19.0893,19.1334,753200.0
2008-02-13 14:10:00,30.36,30.43,30.29,30.4,691600.0,19.1334,19.1775,19.0893,19.1586,691600.0
2008-02-13 14:20:00,30.4,30.4,30.21,30.25,474200.0,19.1586,19.1586,19.0389,19.0641,474200.0
2008-02-13 14:30:00,30.26,30.29,30.2,30.29,274300.0,19.0704,19.0893,19.0326,19.0893,274300.0
2008-02-13 14:40:00,30.29,30.31,30.2,30.23,382300.0,19.0893,19.1019,19.0326,19.0515,382300.0
2008-02-13 14:50:00,30.23,30.33,30.09,30.28,555500.0,19.0515,19.1145,18.9633,19.083,555500.0
2008-02-13 15:00:00,30.28,30.32,30.14,30.19,732200.0,19.083,19.1082,18.9948,19.0263,732200.0
2008-02-13 15:10:00,30.18,30.23,30.14,30.15,608900.0,19.02,19.0515,18.9948,19.0011,608900.0
2008-02-13 15:20:00,30.16,30.25,30.15,30.18,711600.0,19.0074,19.0641,19.0011,19.02,711600.0
2008-02-13 15:30:00,30.18,30.44,30.15,30.44,877100.0,19.02,19.1838,19.0011,19.1838,877100.0
2008-02-13 15:40:00,30.44,30.51,30.39,30.5,1783400.0,19.1838,19.228,19.1523,19.2217,1783400.0
2008-02-13 15:50:00,30.5,30.51,30.36,30.46,1725300.0,19.2217,19.228,19.1334,19.1964,1725300.0
2008-02-14 09:30:00,30.54,30.64,30.11,30.13,759300.0,19.2469,19.3099,18.9759,18.9885,759300.0
2008-02-14 09:40:00,30.14,30.23,29.94,29.94,831400.0,18.9948,19.0515,18.8687,18.8687,831400.0
2008-02-14 09:50:00,29.95,30.2,29.93,30.14,1304500.0,18.875,19.0326,18.8624,18.9948,1304500.0
2008-02-14 10:00:00,30.14,30.25,30.0,30.09,879600.0,18.9948,19.0641,18.9065,18.9633,879600.0
2008-02-14 10:10:00,30.08,30.36,30.06,30.36,546100.0,18.957,19.1334,18.9444,19.1334,546100.0
2008-02-14 10:20:00,30.36,30.5,30.29,30.36,1224700.0,19.1334,19.2217,19.0893,19.1334,1224700.0
2008-02-14 10:30:00,30.36,30.39,30.18,30.21,670500.0,19.1334,19.1523,19.02,19.0389,670500.0
2008-02-14 10:40:00,30.2,30.32,29.89,30.09,1267100.0,19.0326,19.1082,18.8372,18.9633,1267100.0
2008-02-14 10:50:00,30.1,30.13,29.9,29.96,844800.0,18.9696,18.9885,18.8435,18.8813,844800.0
2008-02-14 11:00:00,29.96,30.03,29.92,29.92,377100.0,18.8813,18.9255,18.8561,18.8561,377100.0
2008-02-14 11:10:00,29.92,29.92,29.71,29.77,662400.0,18.8561,18.8561,18.7238,18.7616,662400.0
2008-02-14 11:20:00,29.76,29.88,29.69,29.86,649600.0,18.7553,18.8309,18.7112,18.8183,649600.0
2008-02-14 11:30:00,29.87,29.89,29.8,29.85,433200.0,18.8246,18.8372,18.7805,18.812,433200.0
2008-02-14 11:40:00,29.86,29.87,29.72,29.76,600900.0,18.8183,18.8246,18.7301,18.7553,600900.0
2008-02-14 11:50:00,29.77,29.91,29.77,29.89,296000.0,18.7616,18.8498,18.7616,18.8372,296000.0
2008-02-14 12:00:00,29.89,29.9,29.72,29.73,557700.0,18.8372,18.8435,18.7301,18.7364,557700.0
2008-02-14 12:10:00,29.72,29.85,29.71,29.8,255300.0,18.7301,18.812,18.7238,18.7805,255300.0
2008-02-14 12:20:00,29.8,29.85,29.75,29.83,266500.0,18.7805,18.812,18.749,18.7994,266500.0
2008-02-14 12:30:00,29.83,29.84,29.75,29.78,217100.0,18.7994,18.8057,18.749,18.7679,217100.0
2008-02-14 12:40:00,29.77,29.8,29.66,29.67,359100.0,18.7616,18.7805,18.6923,18.6986,359100.0
2008-02-14 12:50:00,29.66,29.85,29.6,29.61,684600.0,18.6923,18.812,18.6545,18.6608,684600.0
2008-02-14 13:00:00,29.61,29.69,29.5,29.56,552900.0,18.6608,18.7112,18.5914,18.6293,552900.0
2008-02-14 13:10:00,29.55,29.64,29.5,29.63,557000.0,18.6229,18.6797,18.5914,18.6734,557000.0
2008-02-14 13:20:00,29.64,29.67,29.57,29.64,326600.0,18.6797,18.6986,18.6356,18.6797,326600.0
2008-02-14 13:30:00,29.63,29.78,29.62,29.72,301900.0,18.6734,18.7679,18.6671,18.7301,301900.0
2008-02-14 13:40:00,29.72,29.79,29.66,29.79,321600.0,18.7301,18.7742,18.6923,18.7742,321600.0
2008-02-14 13:50:00,29.79,29.85,29.75,29.77,334100.0,18.7742,18.812,18.749,18.7616,334100.0
2008-02-14 14:00:00,29.78,29.84,29.75,29.82,251900.0,18.7679,18.8057,18.749,18.7931,251900.0
2008-02-14 14:10:00,29.82,29.84,29.7,29.83,440400.0,18.7931,18.8057,18.7175,18.7994,440400.0
2008-02-14 14:20:00,29.84,29.9,29.71,29.75,507800.0,18.8057,18.8435,18.7238,18.749,507800.0
2008-02-14 14:30:00,29.75,29.79,29.68,29.76,356500.0,18.749,18.7742,18.7049,18.7553,356500.0
2008-02-14 14:40:00,29.75,29.78,29.5,29.61,635700.0,18.749,18.7679,18.5914,18.6608,635700.0
2008-02-14 14:50:00,29.61,29.77,29.6,29.73,653600.0,18.6608,18.7616,18.6545,18.7364,653600.0
2008-02-14 15:00:00,29.73,29.79,29.65,29.71,550000.0,18.7364,18.7742,18.686,18.7238,550000.0
2008-02-14 15:10:00,29.71,29.92,29.68,29.91,648900.0,18.7238,18.8561,18.7049,18.8498,648900.0
2008-02-14 15:20:00,29.92,29.92,29.75,29.79,541200.0,18.8561,18.8561,18.749,18.7742,541200.0
2008-02-14 15:30:00,29.79,29.82,29.65,29.68,590900.0,18.7742,18.7931,18.686,18.7049,590900.0
2008-02-14 15:40:00,29.68,29.68,29.51,29.61,1048000.0,18.7049,18.7049,18.5977,18.6608,1048000.0
2008-02-14 15:50:00,29.61,29.65,29.51,29.57,1632200.0,18.6608,18.686,18.5977,18.6356,1632200.0
2008-02-15 09:30:00,29.42,29.61,29.23,29.51,3038500.0,18.541,18.6608,18.4213,18.5977,3038500.0
2008-02-15 09:40:00,29.51,29.53,29.23,29.29,923800.0,18.5977,18.6103,18.4213,18.4591,923800.0
2008-02-15 09:50:00,29.29,29.29,28.75,28.79,1537800.0,18.4591,18.4591,18.1188,18.144,1537800.0
2008-02-15 10:00:00,28.8,29.29,28.77,29.28,1566000.0,18.1503,18.4591,18.1314,18.4528,1566000.0
2008-02-15 10:10:00,29.29,29.49,29.24,29.42,1435100.0,18.4591,18.5851,18.4276,18.541,1435100.0
2008-02-15 10:20:00,29.43,29.69,29.41,29.62,959500.0,18.5473,18.7112,18.5347,18.6671,959500.0
2008-02-15 10:30:00,29.62,29.79,29.45,29.51,1031400.0,18.6671,18.7742,18.5599,18.5977,1031400.0
2008-02-15 10:40:00,29.51,29.52,29.4,29.41,300200.0,18.5977,18.604,18.5284,18.5347,300200.0
2008-02-15 10:50:00,29.42,29.52,29.35,29.47,468600.0,18.541,18.604,18.4969,18.5725,468600.0
2008-02-15 11:00:00,29.47,29.49,29.3,29.43,571100.0,18.5725,18.5851,18.4654,18.5473,571100.0
2008-02-15 11:10:00,29.44,29.58,29.28,29.29,553700.0,18.5536,18.6419,18.4528,18.4591,553700.0
2008-02-15 11:20:00,29.29,29.41,29.2,29.29,416000.0,18.4591,18.5347,18.4024,18.4591,416000.0
2008-02-15 11:30:00,29.29,29.32,29.16,29.17,281800.0,18.4591,18.478,18.3772,18.3835,281800.0
2008-02-15 11:40:00,29.17,29.19,29.05,29.15,314400.0,18.3835,18.3961,18.3078,18.3709,314400.0
2008-02-15 11:50:00,29.16,29.24,29.15,29.18,180200.0,18.3772,18.4276,18.3709,18.3898,180200.0
2008-02-15 12:00:00,29.18,29.37,29.18,29.27,335500.0,18.3898,18.5095,18.3898,18.4465,335500.0
2008-02-15 12:10:00,29.27,29.29,29.2,29.27,234900.0,18.4465,18.4591,18.4024,18.4465,234900.0
2008-02-15 12:20:00,29.27,29.32,29.19,29.2,260200.0,18.4465,18.478,18.3961,18.4024,260200.0
2008-02-15 12:30:00,29.2,29.25,29.1,29.21,387500.0,18.4024,18.4339,18.3394,18.4087,387500.0
2008-02-15 12:40:00,29.21,29.22,29.12,29.18,195300.0,18.4087,18.415,18.352,18.3898,195300.0
2008-02-15 12:50:00,29.19,29.24,29.11,29.16,273800.0,18.3961,18.4276,18.3457,18.3772,273800.0
2008-02-15 13:00:00,29.15,29.26,29.09,29.25,358900.0,18.3709,18.4402,18.333,18.4339,358900.0
2008-02-15 13:10:00,29.25,29.35,29.24,29.31,338600.0,18.4339,18.4969,18.4276,18.4717,338600.0
2008-02-15 13:20:00,29.3,29.32,29.23,29.26,356200.0,18.4654,18.478,18.4213,18.4402,356200.0
2008-02-15 13:30:00,29.26,29.33,29.21,29.33,317300.0,18.4402,18.4843,18.4087,18.4843,317300.0
2008-02-15 13:40:00,29.33,29.38,29.31,29.36,276400.0,18.4843,18.5158,18.4717,18.5032,276400.0
2008-02-15 13:50:00,29.35,29.46,29.34,29.45,399700.0,18.4969,18.5662,18.4906,18.5599,399700.0
2008-02-15 14:00:00,29.44,29.47,29.34,29.36,267200.0,18.5536,18.5725,18.4906,18.5032,267200.0
2008-02-15 14:10:00,29.36,29.37,29.21,29.25,329900.0,18.5032,18.5095,18.4087,18.4339,329900.0
2008-02-15 14:20:00,29.26,29.4,29.24,29.4,298300.0,18.4402,18.5284,18.4276,18.5284,298300.0
2008-02-15 14:30:00,29.39,29.49,29.28,29.36,521100.0,18.5221,18.5851,18.4528,18.5032,521100.0
2008-02-15 14:40:00,29.36,29.38,29.28,29.3,610300.0,18.5032,18.5158,18.4528,18.4654,610300.0
2008-02-15 14:50:00,29.3,29.43,29.28,29.4,399700.0,18.4654,18.5473,18.4528,18.5284,399700.0
2008-02-15 15:00:00,29.4,29.45,29.34,29.42,634200.0,18.5284,18.5599,18.4906,18.541,634200.0
2008-02-15 15:10:00,29.41,29.49,29.37,29.41,517200.0,18.5347,18.5851,18.5095,18.5347,517200.0
2008-02-15 15:20:00,29.4,29.44,29.37,29.4,436700.0,18.5284,18.5536,18.5095,18.5284,436700.0
2008-02-15 15:30:00,29.4,29.52,29.39,29.51,819400.0,18.5284,18.604,18.5221,18.5977,819400.0
2008-02-15 15:40:00,29.51,29.69,29.45,29.68,1176100.0,18.5977,18.7112,18.5599,18.7049,1176100.0
2008-02-15 15:50:00,29.68,29.75,29.63,29.7,1904900.0,18.7049,18.749,18.6734,18.7175,1904900.0
2008-02-19 09:30:00,30.51,30.77,30.28,30.28,1656300.0,19.228,19.3918,19.083,19.083,1656300.0
2008-02-19 09:40:00,30.28,30.38,29.99,30.36,1024900.0,19.083,19.146,18.9002,19.1334,1024900.0
2008-02-19 09:50:00,30.37,30.48,30.11,30.11,1592100.0,19.1397,19.2091,18.9759,18.9759,1592100.0
2008-02-19 10:00:00,30.11,30.27,30.02,30.09,1393900.0,18.9759,19.0767,18.9192,18.9633,1393900.0
2008-02-19 10:10:00,30.09,30.22,30.06,30.21,757500.0,18.9633,19.0452,18.9444,19.0389,757500.0
2008-02-19 10:20:00,30.21,30.33,30.16,30.21,815400.0,19.0389,19.1145,19.0074,19.0389,815400.0
2008-02-19 10:30:00,30.22,30.25,30.03,30.06,1040200.0,19.0452,19.0641,18.9255,18.9444,1040200.0
2008-02-19 10:40:00,30.06,30.08,29.96,29.98,1084100.0,18.9444,18.957,18.8813,18.8939,1084100.0
2008-02-19 10:50:00,29.99,30.1,29.96,30.02,635900.0,18.9002,18.9696,18.8813,18.9192,635900.0
2008-02-19 11:00:00,30.03,30.08,29.75,29.76,708600.0,18.9255,18.957,18.749,18.7553,708600.0
2008-02-19 11:10:00,29.75,29.76,29.46,29.52,910900.0,18.749,18.7553,18.5662,18.604,910900.0
2008-02-19 11:20:00,29.52,29.74,29.48,29.67,626800.0,18.604,18.7427,18.5788,18.6986,626800.0
2008-02-19 11:30:00,29.67,29.84,29.62,29.83,551100.0,18.6986,18.8057,18.6671,18.7994,551100.0
2008-02-19 11:40:00,29.83,29.9,29.65,29.86,534400.0,18.7994,18.8435,18.686,18.8183,534400.0
2008-02-19 11:50:00,29.87,29.98,29.81,29.95,504800.0,18.8246,18.8939,18.7868,18.875,504800.0
2008-02-19 12:00:00,29.95,29.97,29.84,29.94,557400.0,18.875,18.8876,18.8057,18.8687,557400.0
2008-02-19 12:10:00,29.94,29.98,29.85,29.95,396100.0,18.8687,18.8939,18.812,18.875,396100.0
2008-02-19 12:20:00,29.95,30.01,29.85,29.97,490400.0,18.875,18.9128,18.812,18.8876,490400.0
2008-02-19 12:30:00,29.97,29.98,29.87,29.9,368000.0,18.8876,18.8939,18.8246,18.8435,368000.0
2008-02-19 12:40:00,29.89,29.97,29.85,29.93,321900.0,18.8372,18.8876,18.812,18.8624,321900.0
2008-02-19 12:50:00,29.92,29.97,29.86,29.88,326100.0,18.8561,18.8876,18.8183,18.8309,326100.0
2008-02-19 13:00:00,29.87,30.03,29.87,30.01,402000.0,18.8246,18.9255,18.8246,18.9128,402000.0
2008-02-19 13:10:00,30.01,30.14,29.99,30.11,520400.0,18.9128,18.9948,18.9002,18.9759,520400.0
2008-02-19 13:20:00,30.11,30.25,30.07,30.16,595800.0,18.9759,19.0641,18.9507,19.0074,595800.0
2008-02-19 13:30:00,30.16,30.18,30.11,30.16,293000.0,19.0074,19.02,18.9759,19.0074,293000.0
2008-02-19 13:40:00,30.16,30.19,30.13,30.14,460700.0,19.0074,19.0263,18.9885,18.9948,460700.0
2008-02-19 13:50:00,30.14,30.16,30.04,30.07,389700.0,18.9948,19.0074,18.9318,18.9507,389700.0
2008-02-19 14:00:00,30.07,30.09,30.01,30.08,318600.0,18.9507,18.9633,18.9128,18.957,318600.0
2008-02-19 14:10:00,30.08,30.18,30.06,30.13,430400.0,18.957,19.02,18.9444,18.9885,430400.0
2008-02-19 14:20:00,30.13,30.26,30.11,30.15,437700.0,18.9885,19.0704,18.9759,19.0011,437700.0
2008-02-19 14:30:00,30.15,30.23,30.09,30.12,691700.0,19.0011,19.0515,18.9633,18.9822,691700.0
2008-02-19 14:40:00,30.12,30.15,29.99,30.03,464000.0,18.9822,19.0011,18.9002,18.9255,464000.0
2008-02-19 14:50:00,30.04,30.07,29.92,29.93,458600.0,18.9318,18.9507,18.8561,18.8624,458600.0
2008-02-19 15:00:00,29.93,29.98,29.83,29.92,835600.0,18.8624,18.8939,18.7994,18.8561,835600.0
2008-02-19 15:10:00,29.91,29.99,29.89,29.95,542700.0,18.8498,18.9002,18.8372,18.875,542700.0
2008-02-19 15:20:00,29.95,29.98,29.81,29.87,778500.0,18.875,18.8939,18.7868,18.8246,778500.0
2008-02-19 15:30:00,29.87,29.98,29.81,29.92,825700.0,18.8246,18.8939,18.7868,18.8561,825700.0
2008-02-19 15:40:00,29.93,29.97,29.78,29.78,1064900.0,18.8624,18.8876,18.7679,18.7679,1064900.0
2008-02-19 15:50:00,29.8,29.95,29.75,29.88,1422900.0,18.7805,18.875,18.749,18.8309,1422900.0
2008-02-20 09:30:00,29.54,29.73,29.27,29.27,1548900.0,18.6166,18.7364,18.4465,18.4465,1548900.0
2008-02-20 09:40:00,29.26,29.45,29.26,29.44,1249100.0,18.4402,18.5599,18.4402,18.5536,1249100.0
2008-02-20 09:50:00,29.44,29.6,29.37,29.4,951100.0,18.5536,18.6545,18.5095,18.5284,951100.0
2008-02-20 10:00:00,29.4,29.6,29.4,29.59,789100.0,18.5284,18.6545,18.5284,18.6482,789100.0
2008-02-20 10:10:00,29.59,29.7,29.46,29.7,926300.0,18.6482,18.7175,18.5662,18.7175,926300.0
2008-02-20 10:20:00,29.71,29.78,29.56,29.65,922700.0,18.7238,18.7679,18.6293,18.686,922700.0
2008-02-20 10:30:00,29.66,29.7,29.56,29.68,727600.0,18.6923,18.7175,18.6293,18.7049,727600.0
2008-02-20 10:40:00,29.68,29.76,29.6,29.73,652800.0,18.7049,18.7553,18.6545,18.7364,652800.0
2008-02-20 10:50:00,29.72,29.83,29.72,29.77,524900.0,18.7301,18.7994,18.7301,18.7616,524900.0
2008-02-20 11:00:00,29.77,29.84,29.71,29.74,341800.0,18.7616,18.8057,18.7238,18.7427,341800.0
2008-02-20 11:10:00,29.74,29.98,29.74,29.96,406400.0,18.7427,18.8939,18.7427,18.8813,406400.0
2008-02-20 11:20:00,29.96,30.15,29.91,30.0,779800.0,18.8813,19.0011,18.8498,18.9065,779800.0
2008-02-20 11:30:00,30.0,30.01,29.92,29.97,446400.0,18.9065,18.9128,18.8561,18.8876,446400.0
2008-02-20 11:40:00,29.97,30.03,29.9,30.02,304700.0,18.8876,18.9255,18.8435,18.9192,304700.0
2008-02-20 11:50:00,30.03,30.08,29.93,29.94,349500.0,18.9255,18.957,18.8624,18.8687,349500.0
2008-02-20 12:00:00,29.94,30.15,29.84,30.15,489300.0,18.8687,19.0011,18.8057,19.0011,489300.0
2008-02-20 12:10:00,30.15,30.3,30.07,30.24,742700.0,19.0011,19.0956,18.9507,19.0578,742700.0
2008-02-20 12:20:00,30.25,30.52,30.25,30.48,1066800.0,19.0641,19.2343,19.0641,19.2091,1066800.0
2008-02-20 12:30:00,30.48,30.62,30.46,30.58,773600.0,19.2091,19.2973,19.1964,19.2721,773600.0
2008-02-20 12:40:00,30.58,30.59,30.48,30.49,524100.0,19.2721,19.2784,19.2091,19.2154,524100.0
2008-02-20 12:50:00,30.49,30.57,30.44,30.47,613400.0,19.2154,19.2658,19.1838,19.2028,613400.0
2008-02-20 13:00:00,30.47,30.71,30.45,30.7,790800.0,19.2028,19.354,19.1901,19.3477,790800.0
2008-02-20 13:10:00,30.7,30.75,30.6,30.61,464600.0,19.3477,19.3792,19.2847,19.291,464600.0
2008-02-20 13:20:00,30.61,30.65,30.37,30.43,578300.0,19.291,19.3162,19.1397,19.1775,578300.0
2008-02-20 13:30:00,30.43,30.47,30.32,30.45,296200.0,19.1775,19.2028,19.1082,19.1901,296200.0
2008-02-20 13:40:00,30.45,30.59,30.4,30.56,374000.0,19.1901,19.2784,19.1586,19.2595,374000.0
2008-02-20 13:50:00,30.55,30.62,30.44,30.53,612500.0,19.2532,19.2973,19.1838,19.2406,612500.0
2008-02-20 14:00:00,30.54,30.67,30.39,30.52,1090800.0,19.2469,19.3288,19.1523,19.2343,1090800.0
2008-02-20 14:10:00,30.51,30.57,30.34,30.43,759400.0,19.228,19.2658,19.1208,19.1775,759400.0
2008-02-20 14:20:00,30.42,30.48,30.24,30.41,439200.0,19.1712,19.2091,19.0578,19.1649,439200.0
2008-02-20 14:30:00,30.41,30.5,30.33,30.4,487700.0,19.1649,19.2217,19.1145,19.1586,487700.0
2008-02-20 14:40:00,30.4,30.74,30.36,30.74,602700.0,19.1586,19.3729,19.1334,19.3729,602700.0
2008-02-20 14:50:00,30.74,30.82,30.63,30.7,1083300.0,19.3729,19.4233,19.3036,19.3477,1083300.0
2008-02-20 15:00:00,30.71,30.73,30.56,30.59,478700.0,19.354,19.3666,19.2595,19.2784,478700.0
2008-02-20 15:10:00,30.6,30.69,30.48,30.5,511200.0,19.2847,19.3414,19.2091,19.2217,511200.0
2008-02-20 15:20:00,30.5,30.55,30.47,30.52,777200.0,19.2217,19.2532,19.2028,19.2343,777200.0
2008-02-20 15:30:00,30.52,30.6,30.5,30.56,679200.0,19.2343,19.2847,19.2217,19.2595,679200.0
2008-02-20 15:40:00,30.57,30.65,30.11,30.59,1291200.0,19.2658,19.3162,18.9759,19.2784,1291200.0
2008-02-20 15:50:00,30.59,30.66,30.56,30.66,1549600.0,19.2784,19.3225,19.2595,19.3225,1549600.0
2008-02-21 09:30:00,30.82,30.94,30.77,30.92,682800.0,19.4233,19.499,19.3918,19.4863,682800.0
2008-02-21 09:40:00,30.92,31.14,30.9,31.08,881300.0,19.4863,19.625,19.4737,19.5872,881300.0
2008-02-21 09:50:00,31.07,31.14,30.96,31.13,901100.0,19.5809,19.625,19.5116,19.6187,901100.0
2008-02-21 10:00:00,31.14,31.16,30.87,30.96,1134000.0,19.625,19.6376,19.4548,19.5116,1134000.0
2008-02-21 10:10:00,30.96,31.12,30.94,31.1,818200.0,19.5116,19.6124,19.499,19.5998,818200.0
2008-02-21 10:20:00,31.1,31.12,30.92,30.95,1081800.0,19.5998,19.6124,19.4863,19.5053,1081800.0
2008-02-21 10:30:00,30.94,31.0,30.89,30.9,563400.0,19.499,19.5368,19.4674,19.4737,563400.0
2008-02-21 10:40:00,30.9,30.94,30.83,30.92,543900.0,19.4737,19.499,19.4296,19.4863,543900.0
2008-02-21 10:50:00,30.92,30.96,30.75,30.83,829900.0,19.4863,19.5116,19.3792,19.4296,829900.0
2008-02-21 11:00:00,30.82,30.92,30.81,30.9,582900.0,19.4233,19.4863,19.417,19.4737,582900.0
2008-02-21 11:10:00,30.9,30.97,30.86,30.91,569300.0,19.4737,19.5179,19.4485,19.48,569300.0
2008-02-21 11:20:00,30.91,30.96,30.82,30.92,752900.0,19.48,19.5116,19.4233,19.4863,752900.0
2008-02-21 11:30:00,30.92,31.08,30.91,30.99,443500.0,19.4863,19.5872,19.48,19.5305,443500.0
2008-02-21 11:40:00,31.0,31.09,30.99,31.05,505400.0,19.5368,19.5935,19.5305,19.5683,505400.0
2008-02-21 11:50:00,31.05,31.13,31.01,31.09,352200.0,19.5683,19.6187,19.5431,19.5935,352200.0
2008-02-21 12:00:00,31.09,31.1,30.91,30.94,371900.0,19.5935,19.5998,19.48,19.499,371900.0
2008-02-21 12:10:00,30.95,31.0,30.85,30.92,559200.0,19.5053,19.5368,19.4422,19.4863,559200.0
2008-02-21 12:20:00,30.92,30.93,30.84,30.88,780700.0,19.4863,19.4927,19.4359,19.4611,780700.0
2008-02-21 12:30:00,30.89,30.97,30.79,30.87,649400.0,19.4674,19.5179,19.4044,19.4548,649400.0
2008-02-21 12:40:00,30.88,30.94,30.81,30.81,443100.0,19.4611,19.499,19.417,19.417,443100.0
2008-02-21 12:50:00,30.81,30.95,30.79,30.91,759000.0,19.417,19.5053,19.4044,19.48,759000.0
2008-02-21 13:00:00,30.92,30.94,30.82,30.91,442900.0,19.4863,19.499,19.4233,19.48,442900.0
2008-02-21 13:10:00,30.91,30.92,30.73,30.8,644200.0,19.48,19.4863,19.3666,19.4107,644200.0
2008-02-21 13:20:00,30.8,30.84,30.74,30.84,496300.0,19.4107,19.4359,19.3729,19.4359,496300.0
2008-02-21 13:30:00,30.84,30.86,30.73,30.77,489300.0,19.4359,19.4485,19.3666,19.3918,489300.0
2008-02-21 13:40:00,30.77,30.83,30.73,30.75,784800.0,19.3918,19.4296,19.3666,19.3792,784800.0
2008-02-21 13:50:00,30.75,30.88,30.75,30.86,361200.0,19.3792,19.4611,19.3792,19.4485,361200.0
2008-02-21 14:00:00,30.86,30.9,30.81,30.83,281500.0,19.4485,19.4737,19.417,19.4296,281500.0
2008-02-21 14:10:00,30.84,30.88,30.79,30.84,432200.0,19.4359,19.4611,19.4044,19.4359,432200.0
2008-02-21 14:20:00,30.85,31.0,30.84,30.99,678600.0,19.4422,19.5368,19.4359,19.5305,678600.0
2008-02-21 14:30:00,30.99,30.99,30.92,30.93,258000.0,19.5305,19.5305,19.4863,19.4927,258000.0
2008-02-21 14:40:00,30.94,30.94,30.75,30.79,399000.0,19.499,19.499,19.3792,19.4044,399000.0
2008-02-21 14:50:00,30.8,30.83,30.65,30.82,308000.0,19.4107,19.4296,19.3162,19.4233,308000.0
2008-02-21 15:00:00,30.81,30.82,30.67,30.68,1287500.0,19.417,19.4233,19.3288,19.3351,1287500.0
2008-02-21 15:10:00,30.68,30.78,30.61,30.73,680600.0,19.3351,19.3981,19.291,19.3666,680600.0
2008-02-21 15:20:00,30.73,30.87,30.7,30.8,898300.0,19.3666,19.4548,19.3477,19.4107,898300.0
2008-02-21 15:30:00,30.79,30.89,30.7,30.72,1859200.0,19.4044,19.4674,19.3477,19.3603,1859200.0
2008-02-21 15:40:00,30.72,30.82,30.72,30.79,1372600.0,19.3603,19.4233,19.3603,19.4044,1372600.0
2008-02-21 15:50:00,30.79,30.8,30.69,30.75,2297900.0,19.4044,19.4107,19.3414,19.3792,2297900.0
2008-02-22 09:30:00,30.86,30.89,30.59,30.63,902900.0,19.4485,19.4674,19.2784,19.3036,902900.0
2008-02-22 09:40:00,30.63,30.73,30.58,30.73,736400.0,19.3036,19.3666,19.2721,19.3666,736400.0
2008-02-22 09:50:00,30.73,30.74,30.63,30.7,794400.0,19.3666,19.3729,19.3036,19.3477,794400.0
2008-02-22 10:00:00,30.7,30.71,30.49,30.62,997400.0,19.3477,19.354,19.2154,19.2973,997400.0
2008-02-22 10:10:00,30.62,30.67,30.51,30.58,749700.0,19.2973,19.3288,19.228,19.2721,749700.0
2008-02-22 10:20:00,30.57,30.68,30.49,30.58,1223800.0,19.2658,19.3351,19.2154,19.2721,1223800.0
2008-02-22 10:30:00,30.6,30.63,30.44,30.45,1210800.0,19.2847,19.3036,19.1838,19.1901,1210800.0
2008-02-22 10:40:00,30.45,30.62,30.45,30.58,616600.0,19.1901,19.2973,19.1901,19.2721,616600.0
2008-02-22 10:50:00,30.59,30.63,30.52,30.56,518900.0,19.2784,19.3036,19.2343,19.2595,518900.0
2008-02-22 11:00:00,30.56,30.61,30.45,30.51,754600.0,19.2595,19.291,19.1901,19.228,754600.0
2008-02-22 11:10:00,30.51,30.57,30.49,30.52,369300.0,19.228,19.2658,19.2154,19.2343,369300.0
2008-02-22 11:20:00,30.53,30.62,30.5,30.52,488400.0,19.2406,19.2973,19.2217,19.2343,488400.0
2008-02-22 11:30:00,30.52,30.6,30.49,30.56,434600.0,19.2343,19.2847,19.2154,19.2595,434600.0
2008-02-22 11:40:00,30.56,30.57,30.47,30.48,1022300.0,19.2595,19.2658,19.2028,19.2091,1022300.0
2008-02-22 11:50:00,30.48,30.51,30.44,30.51,963600.0,19.2091,19.228,19.1838,19.228,963600.0
2008-02-22 12:00:00,30.51,30.52,30.43,30.48,634100.0,19.228,19.2343,19.1775,19.2091,634100.0
2008-02-22 12:10:00,30.49,30.49,30.36,30.44,612000.0,19.2154,19.2154,19.1334,19.1838,612000.0
2008-02-22 12:20:00,30.44,30.5,30.43,30.46,198300.0,19.1838,19.2217,19.1775,19.1964,198300.0
2008-02-22 12:30:00,30.46,30.51,30.44,30.46,428400.0,19.1964,19.228,19.1838,19.1964,428400.0
2008-02-22 12:40:00,30.46,30.54,30.44,30.47,311000.0,19.1964,19.2469,19.1838,19.2028,311000.0
2008-02-22 12:50:00,30.47,30.55,30.45,30.5,456700.0,19.2028,19.2532,19.1901,19.2217,456700.0
2008-02-22 13:00:00,30.49,30.52,30.45,30.48,298600.0,19.2154,19.2343,19.1901,19.2091,298600.0
2008-02-22 13:10:00,30.48,30.55,30.45,30.49,184100.0,19.2091,19.2532,19.1901,19.2154,184100.0
2008-02-22 13:20:00,30.49,30.56,30.45,30.45,224600.0,19.2154,19.2595,19.1901,19.1901,224600.0
2008-02-22 13:30:00,30.46,30.5,30.41,30.44,458100.0,19.1964,19.2217,19.1649,19.1838,458100.0
2008-02-22 13:40:00,30.45,30.53,30.41,30.52,413900.0,19.1901,19.2406,19.1649,19.2343,413900.0
2008-02-22 13:50:00,30.52,30.54,30.45,30.48,197100.0,19.2343,19.2469,19.1901,19.2091,197100.0
2008-02-22 14:00:00,30.48,30.49,30.41,30.46,494200.0,19.2091,19.2154,19.1649,19.1964,494200.0
2008-02-22 14:10:00,30.46,30.52,30.42,30.51,280100.0,19.1964,19.2343,19.1712,19.228,280100.0
2008-02-22 14:20:00,30.51,30.51,30.42,30.45,426600.0,19.228,19.228,19.1712,19.1901,426600.0
2008-02-22 14:30:00,30.45,30.51,30.42,30.47,472000.0,19.1901,19.228,19.1712,19.2028,472000.0
2008-02-22 14:40:00,30.46,30.52,30.43,30.49,344900.0,19.1964,19.2343,19.1775,19.2154,344900.0
2008-02-22 14:50:00,30.48,30.51,30.44,30.46,279200.0,19.2091,19.228,19.1838,19.1964,279200.0
2008-02-22 15:00:00,30.47,30.48,30.42,30.43,547200.0,19.2028,19.2091,19.1712,19.1775,547200.0
2008-02-22 15:10:00,30.43,30.43,30.31,30.38,1646800.0,19.1775,19.1775,19.1019,19.146,1646800.0
2008-02-22 15:20:00,30.38,30.53,30.35,30.53,1398000.0,19.146,19.2406,19.1271,19.2406,1398000.0
2008-02-22 15:30:00,30.53,31.0,30.49,30.94,1905800.0,19.2406,19.5368,19.2154,19.499,1905800.0
2008-02-22 15:40:00,30.94,31.32,30.91,31.3,1380300.0,19.499,19.7384,19.48,19.7258,1380300.0
2008-02-22 15:50:00,31.32,31.58,31.07,31.5,2293400.0,19.7384,19.9023,19.5809,19.8519,2293400.0
2008-02-25 09:30:00,31.2,31.28,30.87,31.16,1395600.0,19.6628,19.7132,19.4548,19.6376,1395600.0
2008-02-25 09:40:00,31.16,31.16,30.84,30.88,1159200.0,19.6376,19.6376,19.4359,19.4611,1159200.0
2008-02-25 09:50:00,30.88,30.9,30.7,30.85,1175200.0,19.4611,19.4737,19.3477,19.4422,1175200.0
2008-02-25 10:00:00,30.85,31.01,30.81,30.88,1185200.0,19.4422,19.5431,19.417,19.4611,1185200.0
2008-02-25 10:10:00,30.88,31.03,30.88,30.9,1193300.0,19.4611,19.5557,19.4611,19.4737,1193300.0
2008-02-25 10:20:00,30.89,31.07,30.83,31.05,1659600.0,19.4674,19.5809,19.4296,19.5683,1659600.0
2008-02-25 10:30:00,31.06,31.19,31.01,31.01,648100.0,19.5746,19.6565,19.5431,19.5431,648100.0
2008-02-25 10:40:00,31.0,31.2,30.9,31.2,684900.0,19.5368,19.6628,19.4737,19.6628,684900.0
2008-02-25 10:50:00,31.2,31.38,31.2,31.28,844500.0,19.6628,19.7762,19.6628,19.7132,844500.0
2008-02-25 11:00:00,31.26,31.29,31.11,31.13,580600.0,19.7006,19.7195,19.6061,19.6187,580600.0
2008-02-25 11:10:00,31.13,31.21,31.0,31.0,513400.0,19.6187,19.6691,19.5368,19.5368,513400.0
2008-02-25 11:20:00,31.01,31.22,31.0,31.17,549500.0,19.5431,19.6754,19.5368,19.6439,549500.0
2008-02-25 11:30:00,31.17,31.19,31.0,31.06,663400.0,19.6439,19.6565,19.5368,19.5746,663400.0
2008-02-25 11:40:00,31.06,31.2,31.03,31.17,449100.0,19.5746,19.6628,19.5557,19.6439,449100.0
2008-02-25 11:50:00,31.16,31.17,30.86,30.87,580100.0,19.6376,19.6439,19.4485,19.4548,580100.0
2008-02-25 12:00:00,30.88,30.99,30.85,30.88,395300.0,19.4611,19.5305,19.4422,19.4611,395300.0
2008-02-25 12:10:00,30.88,31.01,30.85,30.91,1223500.0,19.4611,19.5431,19.4422,19.48,1223500.0
2008-02-25 12:20:00,30.9,30.97,30.86,30.93,638400.0,19.4737,19.5179,19.4485,19.4927,638400.0
2008-02-25 12:30:00,30.93,31.11,30.9,31.06,423400.0,19.4927,19.6061,19.4737,19.5746,423400.0
2008-02-25 12:40:00,31.05,31.13,31.02,31.1,193300.0,19.5683,19.6187,19.5494,19.5998,193300.0
2008-02-25 12:50:00,31.09,31.14,31.01,31.05,212100.0,19.5935,19.625,19.5431,19.5683,212100.0
2008-02-25 13:00:00,31.04,31.19,30.99,31.16,300700.0,19.562,19.6565,19.5305,19.6376,300700.0
2008-02-25 13:10:00,31.16,31.17,31.03,31.06,198300.0,19.6376,19.6439,19.5557,19.5746,198300.0
2008-02-25 13:20:00,31.06,31.08,30.91,30.97,276900.0,19.5746,19.5872,19.48,19.5179,276900.0
2008-02-25 13:30:00,30.97,31.02,30.81,30.9,391000.0,19.5179,19.5494,19.417,19.4737,391000.0
2008-02-25 13:40:00,30.9,31.02,30.88,30.95,549200.0,19.4737,19.5494,19.4611,19.5053,549200.0
2008-02-25 13:50:00,30.95,31.05,30.95,30.95,292200.0,19.5053,19.5683,19.5053,19.5053,292200.0
2008-02-25 14:00:00,30.96,31.0,30.91,30.94,588000.0,19.5116,19.5368,19.48,19.499,588000.0
2008-02-25 14:10:00,30.96,31.12,30.95,31.04,373700.0,19.5116,19.6124,19.5053,19.562,373700.0
2008-02-25 14:20:00,31.04,31.66,30.99,31.61,1111800.0,19.562,19.9527,19.5305,19.9212,1111800.0
2008-02-25 14:30:00,31.61,31.77,31.27,31.34,1403300.0,19.9212,20.022,19.7069,19.751,1403300.0
2008-02-25 14:40:00,31.34,31.37,31.03,31.21,1006600.0,19.751,19.7699,19.5557,19.6691,1006600.0
2008-02-25 14:50:00,31.21,31.43,31.09,31.3,788900.0,19.6691,19.8078,19.5935,19.7258,788900.0
2008-02-25 15:00:00,31.3,31.52,31.28,31.34,663900.0,19.7258,19.8645,19.7132,19.751,663900.0
2008-02-25 15:10:00,31.34,31.44,31.19,31.4,601600.0,19.751,19.8141,19.6565,19.7889,601600.0
2008-02-25 15:20:00,31.4,31.67,31.32,31.59,803600.0,19.7889,19.959,19.7384,19.9086,803600.0
2008-02-25 15:30:00,31.59,31.79,31.47,31.78,976100.0,19.9086,20.0346,19.833,20.0283,976100.0
2008-02-25 15:40:00,31.77,31.86,31.65,31.67,1131000.0,20.022,20.0788,19.9464,19.959,1131000.0
2008-02-25 15:50:00,31.67,31.76,31.64,31.7,1372200.0,19.959,20.0157,19.9401,19.9779,1372200.0
2008-02-26 09:30:00,31.59,31.71,31.44,31.57,835200.0,19.9086,19.9842,19.8141,19.896,835200.0
2008-02-26 09:40:00,31.58,31.75,31.46,31.49,1284600.0,19.9023,20.0094,19.8267,19.8456,1284600.0
2008-02-26 09:50:00,31.49,31.54,31.26,31.33,944700.0,19.8456,19.8771,19.7006,19.7447,944700.0
2008-02-26 10:00:00,31.33,31.46,31.22,31.4,889400.0,19.7447,19.8267,19.6754,19.7889,889400.0
2008-02-26 10:10:00,31.4,31.47,31.32,31.32,647300.0,19.7889,19.833,19.7384,19.7384,647300.0
2008-02-26 10:20:00,31.33,31.33,31.15,31.17,547500.0,19.7447,19.7447,19.6313,19.6439,547500.0
2008-02-26 10:30:00,31.17,31.28,31.13,31.14,575700.0,19.6439,19.7132,19.6187,19.625,575700.0
2008-02-26 10:40:00,31.14,31.21,31.01,31.2,1098200.0,19.625,19.6691,19.5431,19.6628,1098200.0
2008-02-26 10:50:00,31.19,31.36,31.15,31.31,766600.0,19.6565,19.7636,19.6313,19.7321,766600.0
2008-02-26 11:00:00,31.31,31.37,31.18,31.2,1009200.0,19.7321,19.7699,19.6502,19.6628,1009200.0
2008-02-26 11:10:00,31.19,31.34,31.16,31.31,353200.0,19.6565,19.751,19.6376,19.7321,353200.0
2008-02-26 11:20:00,31.32,31.38,31.28,31.34,337200.0,19.7384,19.7762,19.7132,19.751,337200.0
2008-02-26 11:30:00,31.35,31.4,31.31,31.36,332700.0,19.7573,19.7889,19.7321,19.7636,332700.0
2008-02-26 11:40:00,31.37,31.45,31.37,31.44,367700.0,19.7699,19.8204,19.7699,19.8141,367700.0
2008-02-26 11:50:00,31.45,31.5,31.38,31.49,347300.0,19.8204,19.8519,19.7762,19.8456,347300.0
2008-02-26 12:00:00,31.48,31.58,31.48,31.57,418700.0,19.8393,19.9023,19.8393,19.896,418700.0
2008-02-26 12:10:00,31.57,31.76,31.55,31.74,732900.0,19.896,20.0157,19.8834,20.0031,732900.0
2008-02-26 12:20:00,31.75,31.85,31.74,31.79,556600.0,20.0094,20.0725,20.0031,20.0346,556600.0
2008-02-26 12:30:00,31.79,31.8,31.7,31.8,280100.0,20.0346,20.0409,19.9779,20.0409,280100.0
2008-02-26 12:40:00,31.8,31.87,31.77,31.83,493300.0,20.0409,20.0851,20.022,20.0598,493300.0
2008-02-26 12:50:00,31.82,31.97,31.67,31.89,1082300.0,20.0535,20.1481,19.959,20.0977,1082300.0
2008-02-26 13:00:00,31.88,31.98,31.7,31.72,537600.0,20.0914,20.1544,19.9779,19.9905,537600.0
2008-02-26 13:10:00,31.72,31.73,31.61,31.65,507100.0,19.9905,19.9968,19.9212,19.9464,507100.0
2008-02-26 13:20:00,31.64,31.67,31.53,31.57,466300.0,19.9401,19.959,19.8708,19.896,466300.0
2008-02-26 13:30:00,31.58,31.58,31.43,31.49,585800.0,19.9023,19.9023,19.8078,19.8456,585800.0
2008-02-26 13:40:00,31.49,31.56,31.48,31.51,358100.0,19.8456,19.8897,19.8393,19.8582,358100.0
2008-02-26 13:50:00,31.51,31.55,31.44,31.45,386000.0,19.8582,19.8834,19.8141,19.8204,386000.0
2008-02-26 14:00:00,31.45,31.6,31.44,31.46,464900.0,19.8204,19.9149,19.8141,19.8267,464900.0
2008-02-26 14:10:00,31.46,31.59,31.46,31.58,285700.0,19.8267,19.9086,19.8267,19.9023,285700.0
2008-02-26 14:20:00,31.58,31.59,31.52,31.53,303500.0,19.9023,19.9086,19.8645,19.8708,303500.0
2008-02-26 14:30:00,31.52,31.63,31.52,31.56,361700.0,19.8645,19.9338,19.8645,19.8897,361700.0
2008-02-26 14:40:00,31.56,31.57,31.42,31.52,390000.0,19.8897,19.896,19.8015,19.8645,390000.0
2008-02-26 14:50:00,31.52,31.55,31.45,31.49,323100.0,19.8645,19.8834,19.8204,19.8456,323100.0
2008-02-26 15:00:00,31.5,31.53,31.37,31.41,513000.0,19.8519,19.8708,19.7699,19.7952,513000.0
2008-02-26 15:10:00,31.41,31.43,31.22,31.3,734300.0,19.7952,19.8078,19.6754,19.7258,734300.0
2008-02-26 15:20:00,31.29,31.39,31.16,31.39,819200.0,19.7195,19.7826,19.6376,19.7826,819200.0
2008-02-26 15:30:00,31.39,31.43,31.21,31.31,1052800.0,19.7826,19.8078,19.6691,19.7321,1052800.0
2008-02-26 15:40:00,31.3,31.41,31.29,31.32,877200.0,19.7258,19.7952,19.7195,19.7384,877200.0
2008-02-26 15:50:00,31.31,31.5,31.27,31.44,1403200.0,19.7321,19.8519,19.7069,19.8141,1403200.0
2008-02-27 09:30:00,30.84,30.99,30.66,30.97,1490600.0,19.4359,19.5305,19.3225,19.5179,1490600.0
2008-02-27 09:40:00,30.98,31.2,30.84,31.15,801400.0,19.5242,19.6628,19.4359,19.6313,801400.0
2008-02-27 09:50:00,31.15,31.33,31.09,31.19,924000.0,19.6313,19.7447,19.5935,19.6565,924000.0
2008-02-27 10:00:00,31.18,31.26,30.95,31.2,1043600.0,19.6502,19.7006,19.5053,19.6628,1043600.0
2008-02-27 10:10:00,31.21,31.4,31.07,31.38,769400.0,19.6691,19.7889,19.5809,19.7762,769400.0
2008-02-27 10:20:00,31.39,31.39,31.04,31.07,599300.0,19.7826,19.7826,19.562,19.5809,599300.0
2008-02-27 10:30:00,31.07,31.29,31.05,31.25,582600.0,19.5809,19.7195,19.5683,19.6943,582600.0
2008-02-27 10:40:00,31.26,32.02,31.22,32.0,2291600.0,19.7006,20.1796,19.6754,20.167,2291600.0
2008-02-27 10:50:00,32.0,32.31,31.94,32.26,2010000.0,20.167,20.3624,20.1292,20.3308,2010000.0
2008-02-27 11:00:00,32.26,32.26,31.82,31.82,1453100.0,20.3308,20.3308,20.0535,20.0535,1453100.0
2008-02-27 11:10:00,31.82,31.84,31.74,31.8,732300.0,20.0535,20.0661,20.0031,20.0409,732300.0
2008-02-27 11:20:00,31.8,31.81,31.68,31.7,697900.0,20.0409,20.0472,19.9653,19.9779,697900.0
2008-02-27 11:30:00,31.71,31.76,31.68,31.72,344800.0,19.9842,20.0157,19.9653,19.9905,344800.0
2008-02-27 11:40:00,31.73,31.88,31.71,31.84,492600.0,19.9968,20.0914,19.9842,20.0661,492600.0
2008-02-27 11:50:00,31.84,32.0,31.82,32.0,639700.0,20.0661,20.167,20.0535,20.167,639700.0
2008-02-27 12:00:00,32.0,32.01,31.9,31.91,609500.0,20.167,20.1733,20.104,20.1103,609500.0
2008-02-27 12:10:00,31.92,31.96,31.81,31.89,542400.0,20.1166,20.1418,20.0472,20.0977,542400.0
2008-02-27 12:20:00,31.88,31.9,31.79,31.83,328900.0,20.0914,20.104,20.0346,20.0598,328900.0
2008-02-27 12:30:00,31.83,31.98,31.81,31.95,348200.0,20.0598,20.1544,20.0472,20.1355,348200.0
2008-02-27 12:40:00,31.95,32.07,31.94,32.01,483300.0,20.1355,20.2111,20.1292,20.1733,483300.0
2008-02-27 12:50:00,32.01,32.1,31.98,32.06,406000.0,20.1733,20.23,20.1544,20.2048,406000.0
2008-02-27 13:00:00,32.06,32.12,32.02,32.03,394200.0,20.2048,20.2426,20.1796,20.1859,394200.0
2008-02-27 13:10:00,32.04,32.06,31.99,32.05,375400.0,20.1922,20.2048,20.1607,20.1985,375400.0
2008-02-27 13:20:00,32.05,32.07,31.99,32.0,515600.0,20.1985,20.2111,20.1607,20.167,515600.0
2008-02-27 13:30:00,32.0,32.01,31.83,31.88,827500.0,20.167,20.1733,20.0598,20.0914,827500.0
2008-02-27 13:40:00,31.89,31.89,31.8,31.81,695600.0,20.0977,20.0977,20.0409,20.0472,695600.0
2008-02-27 13:50:00,31.8,31.94,31.8,31.9,341100.0,20.0409,20.1292,20.0409,20.104,341100.0
2008-02-27 14:00:00,31.9,31.92,31.71,31.82,692800.0,20.104,20.1166,19.9842,20.0535,692800.0
2008-02-27 14:10:00,31.82,31.84,31.65,31.72,1391800.0,20.0535,20.0661,19.9464,19.9905,1391800.0
2008-02-27 14:20:00,31.72,31.72,31.56,31.62,467100.0,19.9905,19.9905,19.8897,19.9275,467100.0
2008-02-27 14:30:00,31.64,31.72,31.62,31.63,397500.0,19.9401,19.9905,19.9275,19.9338,397500.0
2008-02-27 14:40:00,31.63,31.73,31.63,31.68,325900.0,19.9338,19.9968,19.9338,19.9653,325900.0
2008-02-27 14:50:00,31.69,31.83,31.66,31.83,447000.0,19.9716,20.0598,19.9527,20.0598,447000.0
2008-02-27 15:00:00,31.83,31.85,31.67,31.69,539400.0,20.0598,20.0725,19.959,19.9716,539400.0
2008-02-27 15:10:00,31.69,31.77,31.57,31.75,654100.0,19.9716,20.022,19.896,20.0094,654100.0
2008-02-27 15:20:00,31.76,31.83,31.67,31.8,594600.0,20.0157,20.0598,19.959,20.0409,594600.0
2008-02-27 15:30:00,31.8,31.82,31.73,31.78,817500.0,20.0409,20.0535,19.9968,20.0283,817500.0
2008-02-27 15:40:00,31.78,31.82,31.66,31.76,1007300.0,20.0283,20.0535,19.9527,20.0157,1007300.0
2008-02-27 15:50:00,31.77,31.77,31.66,31.7,1330900.0,20.022,20.022,19.9527,19.9779,1330900.0
2008-02-28 09:30:00,31.43,31.43,31.2,31.33,1232800.0,19.8078,19.8078,19.6628,19.7447,1232800.0
2008-02-28 09:40:00,31.34,31.37,30.98,30.98,1504500.0,19.751,19.7699,19.5242,19.5242,1504500.0
2008-02-28 09:50:00,30.99,31.04,30.95,31.02,841900.0,19.5305,19.562,19.5053,19.5494,841900.0
2008-02-28 10:00:00,31.02,31.09,30.95,30.96,812500.0,19.5494,19.5935,19.5053,19.5116,812500.0
2008-02-28 10:10:00,30.95,31.0,30.89,30.99,809500.0,19.5053,19.5368,19.4674,19.5305,809500.0
2008-02-28 10:20:00,30.99,31.11,30.93,31.05,823200.0,19.5305,19.6061,19.4927,19.5683,823200.0
2008-02-28 10:30:00,31.05,31.06,30.93,30.95,550500.0,19.5683,19.5746,19.4927,19.5053,550500.0
2008-02-28 10:40:00,30.95,31.02,30.94,30.97,646600.0,19.5053,19.5494,19.499,19.5179,646600.0
2008-02-28 10:50:00,30.97,31.05,30.94,30.96,402700.0,19.5179,19.5683,19.499,19.5116,402700.0
2008-02-28 11:00:00,30.95,30.98,30.67,30.91,972400.0,19.5053,19.5242,19.3288,19.48,972400.0
2008-02-28 11:10:00,30.91,30.92,30.63,30.64,1573300.0,19.48,19.4863,19.3036,19.3099,1573300.0
2008-02-28 11:20:00,30.64,30.72,30.6,30.67,537700.0,19.3099,19.3603,19.2847,19.3288,537700.0
2008-02-28 11:30:00,30.67,30.68,30.59,30.67,743900.0,19.3288,19.3351,19.2784,19.3288,743900.0
2008-02-28 11:40:00,30.66,30.73,30.61,30.63,516000.0,19.3225,19.3666,19.291,19.3036,516000.0
2008-02-28 11:50:00,30.63,30.77,30.62,30.73,862700.0,19.3036,19.3918,19.2973,19.3666,862700.0
2008-02-28 12:00:00,30.73,30.79,30.71,30.75,230900.0,19.3666,19.4044,19.354,19.3792,230900.0
2008-02-28 12:10:00,30.75,30.76,30.68,30.7,379800.0,19.3792,19.3855,19.3351,19.3477,379800.0
2008-02-28 12:20:00,30.7,30.79,30.7,30.75,365900.0,19.3477,19.4044,19.3477,19.3792,365900.0
2008-02-28 12:30:00,30.75,30.79,30.72,30.75,436700.0,19.3792,19.4044,19.3603,19.3792,436700.0
2008-02-28 12:40:00,30.74,30.89,30.74,30.85,283600.0,19.3729,19.4674,19.3729,19.4422,283600.0
2008-02-28 12:50:00,30.86,30.87,30.75,30.76,233500.0,19.4485,19.4548,19.3792,19.3855,233500.0
2008-02-28 13:00:00,30.75,30.9,30.69,30.9,485800.0,19.3792,19.4737,19.3414,19.4737,485800.0
2008-02-28 13:10:00,30.9,30.95,30.88,30.94,562500.0,19.4737,19.5053,19.4611,19.499,562500.0
2008-02-28 13:20:00,30.95,30.95,30.76,30.77,377100.0,19.5053,19.5053,19.3855,19.3918,377100.0
2008-02-28 13:30:00,30.77,30.85,30.76,30.78,174300.0,19.3918,19.4422,19.3855,19.3981,174300.0
2008-02-28 13:40:00,30.76,30.77,30.65,30.73,405900.0,19.3855,19.3918,19.3162,19.3666,405900.0
2008-02-28 13:50:00,30.73,30.81,30.68,30.8,540000.0,19.3666,19.417,19.3351,19.4107,540000.0
2008-02-28 14:00:00,30.8,30.81,30.71,30.79,252500.0,19.4107,19.417,19.354,19.4044,252500.0
2008-02-28 14:10:00,30.79,30.88,30.72,30.87,375000.0,19.4044,19.4611,19.3603,19.4548,375000.0
2008-02-28 14:20:00,30.86,30.95,30.78,30.8,846400.0,19.4485,19.5053,19.3981,19.4107,846400.0
2008-02-28 14:30:00,30.79,30.82,30.7,30.71,382000.0,19.4044,19.4233,19.3477,19.354,382000.0
2008-02-28 14:40:00,30.71,30.86,30.71,30.76,917200.0,19.354,19.4485,19.354,19.3855,917200.0
2008-02-28 14:50:00,30.76,30.85,30.75,30.83,817100.0,19.3855,19.4422,19.3792,19.4296,817100.0
2008-02-28 15:00:00,30.84,30.85,30.67,30.76,781100.0,19.4359,19.4422,19.3288,19.3855,781100.0
2008-02-28 15:10:00,30.76,30.77,30.66,30.69,542600.0,19.3855,19.3918,19.3225,19.3414,542600.0
2008-02-28 15:20:00,30.68,30.71,30.61,30.62,905800.0,19.3351,19.354,19.291,19.2973,905800.0
2008-02-28 15:30:00,30.62,30.65,30.58,30.62,861000.0,19.2973,19.3162,19.2721,19.2973,861000.0
2008-02-28 15:40:00,30.62,30.71,30.61,30.64,1047600.0,19.2973,19.354,19.291,19.3099,1047600.0
2008-02-28 15:50:00,30.64,30.67,30.54,30.56,1397600.0,19.3099,19.3288,19.2469,19.2595,1397600.0
2008-02-29 09:30:00,30.26,30.4,29.94,30.0,1110600.0,19.0704,19.1586,18.8687,18.9065,1110600.0
2008-02-29 09:40:00,30.0,30.01,29.64,29.79,1407000.0,18.9065,18.9128,18.6797,18.7742,1407000.0
2008-02-29 09:50:00,29.8,29.99,29.68,29.97,927300.0,18.7805,18.9002,18.7049,18.8876,927300.0
2008-02-29 10:00:00,29.97,30.09,29.85,30.07,845400.0,18.8876,18.9633,18.812,18.9507,845400.0
2008-02-29 10:10:00,30.07,30.07,29.79,29.83,877700.0,18.9507,18.9507,18.7742,18.7994,877700.0
2008-02-29 10:20:00,29.83,29.99,29.78,29.91,646200.0,18.7994,18.9002,18.7679,18.8498,646200.0
2008-02-29 10:30:00,29.9,29.92,29.63,29.64,1298100.0,18.8435,18.8561,18.6734,18.6797,1298100.0
2008-02-29 10:40:00,29.64,29.76,29.61,29.71,694300.0,18.6797,18.7553,18.6608,18.7238,694300.0
2008-02-29 10:50:00,29.72,29.78,29.62,29.73,499800.0,18.7301,18.7679,18.6671,18.7364,499800.0
2008-02-29 11:00:00,29.72,29.81,29.63,29.81,947900.0,18.7301,18.7868,18.6734,18.7868,947900.0
2008-02-29 11:10:00,29.82,29.82,29.71,29.72,647100.0,18.7931,18.7931,18.7238,18.7301,647100.0
2008-02-29 11:20:00,29.71,29.73,29.65,29.7,481900.0,18.7238,18.7364,18.686,18.7175,481900.0
2008-02-29 11:30:00,29.7,29.79,29.68,29.76,539500.0,18.7175,18.7742,18.7049,18.7553,539500.0
2008-02-29 11:40:00,29.76,29.77,29.69,29.7,446300.0,18.7553,18.7616,18.7112,18.7175,446300.0
2008-02-29 11:50:00,29.69,29.76,29.67,29.75,540000.0,18.7112,18.7553,18.6986,18.749,540000.0
2008-02-29 12:00:00,29.75,29.79,29.66,29.68,503200.0,18.749,18.7742,18.6923,18.7049,503200.0
2008-02-29 12:10:00,29.67,29.69,29.57,29.59,599700.0,18.6986,18.7112,18.6356,18.6482,599700.0
2008-02-29 12:20:00,29.59,29.74,29.56,29.72,591600.0,18.6482,18.7427,18.6293,18.7301,591600.0
2008-02-29 12:30:00,29.71,29.72,29.59,29.6,294800.0,18.7238,18.7301,18.6482,18.6545,294800.0
2008-02-29 12:40:00,29.6,29.65,29.57,29.6,369200.0,18.6545,18.686,18.6356,18.6545,369200.0
2008-02-29 12:50:00,29.6,29.67,29.59,29.64,224800.0,18.6545,18.6986,18.6482,18.6797,224800.0
2008-02-29 13:00:00,29.64,29.73,29.59,29.66,430000.0,18.6797,18.7364,18.6482,18.6923,430000.0
2008-02-29 13:10:00,29.66,29.7,29.61,29.67,320400.0,18.6923,18.7175,18.6608,18.6986,320400.0
2008-02-29 13:20:00,29.67,29.72,29.65,29.67,271000.0,18.6986,18.7301,18.686,18.6986,271000.0
2008-02-29 13:30:00,29.66,29.67,29.53,29.59,567300.0,18.6923,18.6986,18.6103,18.6482,567300.0
2008-02-29 13:40:00,29.6,29.6,29.5,29.53,439800.0,18.6545,18.6545,18.5914,18.6103,439800.0
2008-02-29 13:50:00,29.53,29.54,29.42,29.46,676700.0,18.6103,18.6166,18.541,18.5662,676700.0
2008-02-29 14:00:00,29.45,29.46,29.33,29.35,546800.0,18.5599,18.5662,18.4843,18.4969,546800.0
2008-02-29 14:10:00,29.34,29.36,29.23,29.25,840500.0,18.4906,18.5032,18.4213,18.4339,840500.0
2008-02-29 14:20:00,29.24,29.33,29.19,29.19,635700.0,18.4276,18.4843,18.3961,18.3961,635700.0
2008-02-29 14:30:00,29.2,29.3,29.17,29.3,704100.0,18.4024,18.4654,18.3835,18.4654,704100.0
2008-02-29 14:40:00,29.29,29.41,29.28,29.32,727600.0,18.4591,18.5347,18.4528,18.478,727600.0
2008-02-29 14:50:00,29.32,29.39,29.19,29.23,991300.0,18.478,18.5221,18.3961,18.4213,991300.0
2008-02-29 15:00:00,29.24,29.27,29.13,29.17,1008900.0,18.4276,18.4465,18.3583,18.3835,1008900.0
2008-02-29 15:10:00,29.17,29.17,29.06,29.06,670500.0,18.3835,18.3835,18.3141,18.3141,670500.0
2008-02-29 15:20:00,29.07,29.26,29.05,29.26,984400.0,18.3204,18.4402,18.3078,18.4402,984400.0
2008-02-29 15:30:00,29.25,29.27,29.11,29.13,1067000.0,18.4339,18.4465,18.3457,18.3583,1067000.0
2008-02-29 15:40:00,29.13,29.16,29.03,29.06,1983700.0,18.3583,18.3772,18.2952,18.3141,1983700.0
2008-02-29 15:50:00,29.07,29.25,29.03,29.22,3222700.0,18.3204,18.4339,18.2952,18.415,3222700.0
2008-03-03 09:30:00,29.24,29.24,28.5,28.59,2130600.0,18.4276,18.4276,17.9612,18.0179,2130600.0
2008-03-03 09:40:00,28.57,28.58,28.22,28.33,1454800.0,18.0053,18.0116,17.7848,17.8541,1454800.0
2008-03-03 09:50:00,28.32,28.45,28.24,28.28,1155100.0,17.8478,17.9297,17.7974,17.8226,1155100.0
2008-03-03 10:00:00,28.28,28.68,28.26,28.67,1151100.0,17.8226,18.0747,17.81,18.0684,1151100.0
2008-03-03 10:10:00,28.67,28.76,28.59,28.75,586200.0,18.0684,18.1251,18.0179,18.1188,586200.0
2008-03-03 10:20:00,28.75,28.83,28.67,28.8,654000.0,18.1188,18.1692,18.0684,18.1503,654000.0
2008-03-03 10:30:00,28.81,28.81,28.64,28.68,777900.0,18.1566,18.1566,18.0495,18.0747,777900.0
2008-03-03 10:40:00,28.68,28.8,28.68,28.8,590100.0,18.0747,18.1503,18.0747,18.1503,590100.0
2008-03-03 10:50:00,28.79,29.0,28.79,28.98,899400.0,18.144,18.2763,18.144,18.2637,899400.0
2008-03-03 11:00:00,28.98,29.0,28.86,28.89,733000.0,18.2637,18.2763,18.1881,18.207,733000.0
2008-03-03 11:10:00,28.88,28.89,28.78,28.79,432500.0,18.2007,18.207,18.1377,18.144,432500.0
2008-03-03 11:20:00,28.79,29.0,28.79,28.96,824400.0,18.144,18.2763,18.144,18.2511,824400.0
2008-03-03 11:30:00,28.95,29.06,28.93,28.99,606800.0,18.2448,18.3141,18.2322,18.27,606800.0
2008-03-03 11:40:00,28.99,29.04,28.96,29.04,723200.0,18.27,18.3015,18.2511,18.3015,723200.0
2008-03-03 11:50:00,29.03,29.25,29.0,29.21,537100.0,18.2952,18.4339,18.2763,18.4087,537100.0
2008-03-03 12:00:00,29.21,29.23,29.04,29.07,382700.0,18.4087,18.4213,18.3015,18.3204,382700.0
2008-03-03 12:10:00,29.08,29.13,29.03,29.11,300200.0,18.3267,18.3583,18.2952,18.3457,300200.0
2008-03-03 12:20:00,29.12,29.19,29.08,29.17,494700.0,18.352,18.3961,18.3267,18.3835,494700.0
2008-03-03 12:30:00,29.16,29.19,29.08,29.18,446900.0,18.3772,18.3961,18.3267,18.3898,446900.0
2008-03-03 12:40:00,29.17,29.18,29.03,29.06,329800.0,18.3835,18.3898,18.2952,18.3141,329800.0
2008-03-03 12:50:00,29.07,29.1,29.0,29.07,260000.0,18.3204,18.3394,18.2763,18.3204,260000.0
2008-03-03 13:00:00,29.07,29.08,29.0,29.03,215300.0,18.3204,18.3267,18.2763,18.2952,215300.0
2008-03-03 13:10:00,29.03,29.04,28.94,28.94,262000.0,18.2952,18.3015,18.2385,18.2385,262000.0
2008-03-03 13:20:00,28.94,29.0,28.94,29.0,251700.0,18.2385,18.2763,18.2385,18.2763,251700.0
2008-03-03 13:30:00,29.0,29.0,28.93,28.96,266300.0,18.2763,18.2763,18.2322,18.2511,266300.0
2008-03-03 13:40:00,28.96,29.1,28.93,29.04,358000.0,18.2511,18.3394,18.2322,18.3015,358000.0
2008-03-03 13:50:00,29.04,29.07,28.93,28.94,301100.0,18.3015,18.3204,18.2322,18.2385,301100.0
2008-03-03 14:00:00,28.93,28.94,28.83,28.9,504900.0,18.2322,18.2385,18.1692,18.2133,504900.0
2008-03-03 14:10:00,28.89,28.95,28.78,28.79,293100.0,18.207,18.2448,18.1377,18.144,293100.0
2008-03-03 14:20:00,28.78,28.85,28.77,28.85,326000.0,18.1377,18.1818,18.1314,18.1818,326000.0
2008-03-03 14:30:00,28.84,28.92,28.77,28.8,349800.0,18.1755,18.2259,18.1314,18.1503,349800.0
2008-03-03 14:40:00,28.8,28.89,28.75,28.77,477500.0,18.1503,18.207,18.1188,18.1314,477500.0
2008-03-03 14:50:00,28.76,28.81,28.7,28.71,463100.0,18.1251,18.1566,18.0873,18.0936,463100.0
2008-03-03 15:00:00,28.72,28.79,28.69,28.72,484800.0,18.0999,18.144,18.081,18.0999,484800.0
2008-03-03 15:10:00,28.72,28.89,28.69,28.84,566000.0,18.0999,18.207,18.081,18.1755,566000.0
2008-03-03 15:20:00,28.83,28.92,28.82,28.88,544100.0,18.1692,18.2259,18.1629,18.2007,544100.0
2008-03-03 15:30:00,28.88,28.99,28.79,28.81,900900.0,18.2007,18.27,18.144,18.1566,900900.0
2008-03-03 15:40:00,28.81,28.91,28.79,28.83,1113900.0,18.1566,18.2196,18.144,18.1692,1113900.0
2008-03-03 15:50:00,28.84,28.94,28.81,28.91,1437600.0,18.1755,18.2385,18.1566,18.2196,1437600.0
2008-03-04 09:30:00,28.44,28.71,28.26,28.7,1022600.0,17.9234,18.0936,17.81,18.0873,1022600.0
2008-03-04 09:40:00,28.68,28.79,28.52,28.61,676500.0,18.0747,18.144,17.9738,18.0305,676500.0
2008-03-04 09:50:00,28.63,28.81,28.55,28.75,582800.0,18.0431,18.1566,17.9927,18.1188,582800.0
2008-03-04 10:00:00,28.75,28.78,28.5,28.57,651600.0,18.1188,18.1377,17.9612,18.0053,651600.0
2008-03-04 10:10:00,28.58,28.63,28.45,28.45,830300.0,18.0116,18.0431,17.9297,17.9297,830300.0
2008-03-04 10:20:00,28.45,28.55,28.36,28.37,617500.0,17.9297,17.9927,17.873,17.8793,617500.0
2008-03-04 10:30:00,28.37,28.41,28.31,28.39,425300.0,17.8793,17.9045,17.8415,17.8919,425300.0
2008-03-04 10:40:00,28.39,28.4,28.05,28.05,900900.0,17.8919,17.8982,17.6776,17.6776,900900.0
2008-03-04 10:50:00,28.05,28.14,27.93,27.95,1421400.0,17.6776,17.7343,17.602,17.6146,1421400.0
2008-03-04 11:00:00,27.96,28.0,27.84,27.94,1176000.0,17.6209,17.6461,17.5453,17.6083,1176000.0
2008-03-04 11:10:00,27.94,28.18,27.92,28.16,544900.0,17.6083,17.7596,17.5957,17.7469,544900.0
2008-03-04 11:20:00,28.18,28.35,28.17,28.35,610600.0,17.7596,17.8667,17.7532,17.8667,610600.0
2008-03-04 11:30:00,28.35,28.4,28.25,28.36,611700.0,17.8667,17.8982,17.8037,17.873,611700.0
2008-03-04 11:40:00,28.36,28.38,28.24,28.38,545100.0,17.873,17.8856,17.7974,17.8856,545100.0
2008-03-04 11:50:00,28.37,28.4,28.19,28.22,705700.0,17.8793,17.8982,17.7659,17.7848,705700.0
2008-03-04 12:00:00,28.22,28.45,28.22,28.45,910800.0,17.7848,17.9297,17.7848,17.9297,910800.0
2008-03-04 12:10:00,28.44,28.48,28.38,28.47,759700.0,17.9234,17.9486,17.8856,17.9423,759700.0
2008-03-04 12:20:00,28.46,28.51,28.42,28.49,302200.0,17.936,17.9675,17.9108,17.9549,302200.0
2008-03-04 12:30:00,28.49,28.62,28.48,28.57,671500.0,17.9549,18.0368,17.9486,18.0053,671500.0
2008-03-04 12:40:00,28.57,28.63,28.52,28.52,628100.0,18.0053,18.0431,17.9738,17.9738,628100.0
2008-03-04 12:50:00,28.53,28.56,28.4,28.42,438300.0,17.9801,17.999,17.8982,17.9108,438300.0
2008-03-04 13:00:00,28.42,28.44,28.28,28.32,748500.0,17.9108,17.9234,17.8226,17.8478,748500.0
2008-03-04 13:10:00,28.32,28.48,28.32,28.46,478900.0,17.8478,17.9486,17.8478,17.936,478900.0
2008-03-04 13:20:00,28.46,28.51,28.4,28.5,268600.0,17.936,17.9675,17.8982,17.9612,268600.0
2008-03-04 13:30:00,28.5,28.51,28.22,28.3,402400.0,17.9612,17.9675,17.7848,17.8352,402400.0
2008-03-04 13:40:00,28.29,28.41,28.28,28.35,384400.0,17.8289,17.9045,17.8226,17.8667,384400.0
2008-03-04 13:50:00,28.35,28.44,28.32,28.32,257800.0,17.8667,17.9234,17.8478,17.8478,257800.0
2008-03-04 14:00:00,28.32,28.33,28.2,28.2,795300.0,17.8478,17.8541,17.7722,17.7722,795300.0
2008-03-04 14:10:00,28.21,28.3,28.15,28.3,741200.0,17.7785,17.8352,17.7406,17.8352,741200.0
2008-03-04 14:20:00,28.3,28.48,28.27,28.33,805500.0,17.8352,17.9486,17.8163,17.8541,805500.0
2008-03-04 14:30:00,28.34,28.48,28.33,28.44,450600.0,17.8604,17.9486,17.8541,17.9234,450600.0
2008-03-04 14:40:00,28.43,28.72,28.43,28.67,881200.0,17.9171,18.0999,17.9171,18.0684,881200.0
2008-03-04 14:50:00,28.67,28.74,28.57,28.65,964500.0,18.0684,18.1125,18.0053,18.0558,964500.0
2008-03-04 15:00:00,28.66,28.92,28.59,28.88,990300.0,18.0621,18.2259,18.0179,18.2007,990300.0
2008-03-04 15:10:00,28.88,28.89,28.69,28.86,1029600.0,18.2007,18.207,18.081,18.1881,1029600.0
2008-03-04 15:20:00,28.86,28.87,28.7,28.75,789900.0,18.1881,18.1944,18.0873,18.1188,789900.0
2008-03-04 15:30:00,28.75,29.01,28.7,28.81,1478800.0,18.1188,18.2826,18.0873,18.1566,1478800.0
2008-03-04 15:40:00,28.81,29.07,28.8,28.82,1416700.0,18.1566,18.3204,18.1503,18.1629,1416700.0
2008-03-04 15:50:00,28.82,28.93,28.73,28.83,1620500.0,18.1629,18.2322,18.1062,18.1692,1620500.0
2008-03-05 09:30:00,29.26,29.52,29.12,29.46,1600800.0,18.4402,18.604,18.352,18.5662,1600800.0
2008-03-05 09:40:00,29.47,29.49,29.28,29.47,1706700.0,18.5725,18.5851,18.4528,18.5725,1706700.0
2008-03-05 09:50:00,29.47,29.6,29.42,29.46,1275600.0,18.5725,18.6545,18.541,18.5662,1275600.0
2008-03-05 10:00:00,29.45,29.88,29.45,29.85,1754600.0,18.5599,18.8309,18.5599,18.812,1754600.0
2008-03-05 10:10:00,29.85,30.0,29.74,29.95,1192700.0,18.812,18.9065,18.7427,18.875,1192700.0
2008-03-05 10:20:00,29.95,29.96,29.76,29.81,1193800.0,18.875,18.8813,18.7553,18.7868,1193800.0
2008-03-05 10:30:00,29.8,29.83,29.53,29.56,860400.0,18.7805,18.7994,18.6103,18.6293,860400.0
2008-03-05 10:40:00,29.56,29.68,29.53,29.66,728800.0,18.6293,18.7049,18.6103,18.6923,728800.0
2008-03-05 10:50:00,29.66,29.72,29.58,29.59,627200.0,18.6923,18.7301,18.6419,18.6482,627200.0
2008-03-05 11:00:00,29.59,29.61,29.41,29.43,582900.0,18.6482,18.6608,18.5347,18.5473,582900.0
2008-03-05 11:10:00,29.43,29.49,29.42,29.45,445100.0,18.5473,18.5851,18.541,18.5599,445100.0
2008-03-05 11:20:00,29.45,29.49,29.3,29.32,728500.0,18.5599,18.5851,18.4654,18.478,728500.0
2008-03-05 11:30:00,29.32,29.4,29.27,29.32,665300.0,18.478,18.5284,18.4465,18.478,665300.0
2008-03-05 11:40:00,29.32,29.32,29.18,29.21,658300.0,18.478,18.478,18.3898,18.4087,658300.0
2008-03-05 11:50:00,29.22,29.3,29.19,29.19,347600.0,18.415,18.4654,18.3961,18.3961,347600.0
2008-03-05 12:00:00,29.2,29.82,29.17,29.57,1932100.0,18.4024,18.7931,18.3835,18.6356,1932100.0
2008-03-05 12:10:00,29.57,29.7,29.24,29.42,977600.0,18.6356,18.7175,18.4276,18.541,977600.0
2008-03-05 12:20:00,29.42,29.47,29.22,29.33,671400.0,18.541,18.5725,18.415,18.4843,671400.0
2008-03-05 12:30:00,29.33,29.41,29.12,29.19,575000.0,18.4843,18.5347,18.352,18.3961,575000.0
2008-03-05 12:40:00,29.19,29.37,29.16,29.21,323400.0,18.3961,18.5095,18.3772,18.4087,323400.0
2008-03-05 12:50:00,29.21,29.26,29.16,29.21,273100.0,18.4087,18.4402,18.3772,18.4087,273100.0
2008-03-05 13:00:00,29.22,29.36,29.21,29.36,223700.0,18.415,18.5032,18.4087,18.5032,223700.0
2008-03-05 13:10:00,29.36,29.4,28.97,29.0,689800.0,18.5032,18.5284,18.2574,18.2763,689800.0
2008-03-05 13:20:00,29.0,29.03,28.82,28.98,1089100.0,18.2763,18.2952,18.1629,18.2637,1089100.0
2008-03-05 13:30:00,28.97,29.61,28.59,28.72,1257600.0,18.2574,18.6608,18.0179,18.0999,1257600.0
2008-03-05 13:40:00,28.72,28.85,28.65,28.73,817400.0,18.0999,18.1818,18.0558,18.1062,817400.0
2008-03-05 13:50:00,28.72,28.81,28.65,28.77,476600.0,18.0999,18.1566,18.0558,18.1314,476600.0
2008-03-05 14:00:00,28.77,28.87,28.65,28.82,512200.0,18.1314,18.1944,18.0558,18.1629,512200.0
2008-03-05 14:10:00,28.83,28.94,28.82,28.89,377900.0,18.1692,18.2385,18.1629,18.207,377900.0
2008-03-05 14:20:00,28.89,28.97,28.86,28.94,327800.0,18.207,18.2574,18.1881,18.2385,327800.0
2008-03-05 14:30:00,28.94,28.95,28.88,28.95,333300.0,18.2385,18.2448,18.2007,18.2448,333300.0
2008-03-05 14:40:00,28.94,29.08,28.89,29.07,451600.0,18.2385,18.3267,18.207,18.3204,451600.0
2008-03-05 14:50:00,29.07,29.15,28.96,29.0,551500.0,18.3204,18.3709,18.2511,18.2763,551500.0
2008-03-05 15:00:00,29.0,29.01,28.86,28.88,635300.0,18.2763,18.2826,18.1881,18.2007,635300.0
2008-03-05 15:10:00,28.89,28.93,28.74,28.82,689400.0,18.207,18.2322,18.1125,18.1629,689400.0
2008-03-05 15:20:00,28.82,29.0,28.79,28.93,531900.0,18.1629,18.2763,18.144,18.2322,531900.0
2008-03-05 15:30:00,28.94,29.0,28.88,28.9,700300.0,18.2385,18.2763,18.2007,18.2133,700300.0
2008-03-05 15:40:00,28.89,28.97,28.82,28.82,727300.0,18.207,18.2574,18.1629,18.1629,727300.0
2008-03-05 15:50:00,28.82,29.04,28.82,28.99,1389500.0,18.1629,18.3015,18.1629,18.27,1389500.0
2008-03-06 09:30:00,28.59,28.81,28.23,28.29,1267600.0,18.0179,18.1566,17.7911,17.8289,1267600.0
2008-03-06 09:40:00,28.29,28.38,28.24,28.31,759700.0,17.8289,17.8856,17.7974,17.8415,759700.0
2008-03-06 09:50:00,28.32,28.32,28.11,28.15,1110000.0,17.8478,17.8478,17.7154,17.7406,1110000.0
2008-03-06 10:00:00,28.14,28.15,27.95,28.09,1608600.0,17.7343,17.7406,17.6146,17.7028,1608600.0
2008-03-06 10:10:00,28.09,28.25,28.07,28.08,1171200.0,17.7028,17.8037,17.6902,17.6965,1171200.0
2008-03-06 10:20:00,28.08,28.25,28.07,28.12,985500.0,17.6965,17.8037,17.6902,17.7217,985500.0
2008-03-06 10:30:00,28.11,28.25,28.08,28.13,644500.0,17.7154,17.8037,17.6965,17.728,644500.0
2008-03-06 10:40:00,28.13,28.2,28.01,28.04,1028800.0,17.728,17.7722,17.6524,17.6713,1028800.0
2008-03-06 10:50:00,28.03,28.12,28.0,28.03,584900.0,17.665,17.7217,17.6461,17.665,584900.0
2008-03-06 11:00:00,28.04,28.12,27.9,27.91,1249200.0,17.6713,17.7217,17.5831,17.5894,1249200.0
2008-03-06 11:10:00,27.91,27.95,27.75,27.81,944900.0,17.5894,17.6146,17.4886,17.5264,944900.0
2008-03-06 11:20:00,27.82,28.0,27.81,27.98,906600.0,17.5327,17.6461,17.5264,17.6335,906600.0
2008-03-06 11:30:00,27.99,28.1,27.95,28.0,2068500.0,17.6398,17.7091,17.6146,17.6461,2068500.0
2008-03-06 11:40:00,28.0,28.04,27.94,27.95,526300.0,17.6461,17.6713,17.6083,17.6146,526300.0
2008-03-06 11:50:00,27.95,28.0,27.86,27.99,557500.0,17.6146,17.6461,17.5579,17.6398,557500.0
2008-03-06 12:00:00,27.99,28.01,27.9,27.95,566100.0,17.6398,17.6524,17.5831,17.6146,566100.0
2008-03-06 12:10:00,27.95,27.96,27.8,27.86,756400.0,17.6146,17.6209,17.5201,17.5579,756400.0
2008-03-06 12:20:00,27.86,27.99,27.81,27.98,585000.0,17.5579,17.6398,17.5264,17.6335,585000.0
2008-03-06 12:30:00,27.98,28.11,27.93,28.07,409000.0,17.6335,17.7154,17.602,17.6902,409000.0
2008-03-06 12:40:00,28.08,28.19,28.07,28.08,464300.0,17.6965,17.7659,17.6902,17.6965,464300.0
2008-03-06 12:50:00,28.08,28.09,27.94,27.95,501300.0,17.6965,17.7028,17.6083,17.6146,501300.0
2008-03-06 13:00:00,27.95,28.12,27.95,28.03,497300.0,17.6146,17.7217,17.6146,17.665,497300.0
2008-03-06 13:10:00,28.03,28.07,27.94,27.95,483900.0,17.665,17.6902,17.6083,17.6146,483900.0
2008-03-06 13:20:00,27.95,28.01,27.92,27.99,342300.0,17.6146,17.6524,17.5957,17.6398,342300.0
2008-03-06 13:30:00,27.99,28.06,27.93,28.04,349800.0,17.6398,17.6839,17.602,17.6713,349800.0
2008-03-06 13:40:00,28.03,28.08,28.0,28.08,413700.0,17.665,17.6965,17.6461,17.6965,413700.0
2008-03-06 13:50:00,28.08,28.14,28.07,28.1,378500.0,17.6965,17.7343,17.6902,17.7091,378500.0
2008-03-06 14:00:00,28.1,28.2,28.08,28.17,716100.0,17.7091,17.7722,17.6965,17.7532,716100.0
2008-03-06 14:10:00,28.17,28.18,28.03,28.04,365700.0,17.7532,17.7596,17.665,17.6713,365700.0
2008-03-06 14:20:00,28.03,28.03,27.95,28.0,573600.0,17.665,17.665,17.6146,17.6461,573600.0
2008-03-06 14:30:00,28.01,28.05,27.89,28.04,671800.0,17.6524,17.6776,17.5768,17.6713,671800.0
2008-03-06 14:40:00,28.04,28.21,27.99,28.18,584400.0,17.6713,17.7785,17.6398,17.7596,584400.0
2008-03-06 14:50:00,28.18,28.21,28.12,28.16,616500.0,17.7596,17.7785,17.7217,17.7469,616500.0
2008-03-06 15:00:00,28.16,28.19,27.99,28.0,1086700.0,17.7469,17.7659,17.6398,17.6461,1086700.0
2008-03-06 15:10:00,28.0,28.1,27.96,28.09,1010300.0,17.6461,17.7091,17.6209,17.7028,1010300.0
2008-03-06 15:20:00,28.09,28.24,28.07,28.16,782200.0,17.7028,17.7974,17.6902,17.7469,782200.0
2008-03-06 15:30:00,28.16,28.16,27.9,27.91,971200.0,17.7469,17.7469,17.5831,17.5894,971200.0
2008-03-06 15:40:00,27.92,28.06,27.88,28.0,1310800.0,17.5957,17.6839,17.5705,17.6461,1310800.0
2008-03-06 15:50:00,28.0,28.01,27.81,27.83,1962200.0,17.6461,17.6524,17.5264,17.539,1962200.0
2008-03-07 09:30:00,27.48,27.8,27.14,27.65,2243700.0,17.3184,17.5201,17.1041,17.4255,2243700.0
2008-03-07 09:40:00,27.66,28.42,27.49,28.42,1430400.0,17.4318,17.9108,17.3247,17.9108,1430400.0
2008-03-07 09:50:00,28.42,29.39,28.35,29.19,4344100.0,17.9108,18.5221,17.8667,18.3961,4344100.0
2008-03-07 10:00:00,29.17,29.38,28.86,28.93,5228500.0,18.3835,18.5158,18.1881,18.2322,5228500.0
2008-03-07 10:10:00,28.93,28.95,28.5,28.95,2691600.0,18.2322,18.2448,17.9612,18.2448,2691600.0
2008-03-07 10:20:00,28.95,29.18,28.81,28.88,2069500.0,18.2448,18.3898,18.1566,18.2007,2069500.0
2008-03-07 10:30:00,28.88,29.03,28.82,28.89,1478800.0,18.2007,18.2952,18.1629,18.207,1478800.0
2008-03-07 10:40:00,28.89,29.11,28.83,28.92,1373200.0,18.207,18.3457,18.1692,18.2259,1373200.0
2008-03-07 10:50:00,28.92,28.94,28.65,28.77,661400.0,18.2259,18.2385,18.0558,18.1314,661400.0
2008-03-07 11:00:00,28.76,28.78,28.59,28.65,782900.0,18.1251,18.1377,18.0179,18.0558,782900.0
2008-03-07 11:10:00,28.64,28.73,28.61,28.66,591400.0,18.0495,18.1062,18.0305,18.0621,591400.0
2008-03-07 11:20:00,28.66,28.7,28.49,28.5,1054600.0,18.0621,18.0873,17.9549,17.9612,1054600.0
2008-03-07 11:30:00,28.5,28.56,28.44,28.49,1121700.0,17.9612,17.999,17.9234,17.9549,1121700.0
2008-03-07 11:40:00,28.49,28.55,28.37,28.42,946000.0,17.9549,17.9927,17.8793,17.9108,946000.0
2008-03-07 11:50:00,28.42,28.53,28.37,28.51,644500.0,17.9108,17.9801,17.8793,17.9675,644500.0
2008-03-07 12:00:00,28.52,28.52,28.35,28.38,571700.0,17.9738,17.9738,17.8667,17.8856,571700.0
2008-03-07 12:10:00,28.37,28.4,28.25,28.26,637900.0,17.8793,17.8982,17.8037,17.81,637900.0
2008-03-07 12:20:00,28.26,28.29,28.22,28.28,903600.0,17.81,17.8289,17.7848,17.8226,903600.0
2008-03-07 12:30:00,28.28,28.28,28.17,28.22,516900.0,17.8226,17.8226,17.7532,17.7848,516900.0
2008-03-07 12:40:00,28.22,28.29,28.2,28.26,654600.0,17.7848,17.8289,17.7722,17.81,654600.0
2008-03-07 12:50:00,28.26,28.28,28.21,28.25,376800.0,17.81,17.8226,17.7785,17.8037,376800.0
2008-03-07 13:00:00,28.26,28.27,28.22,28.23,150400.0,17.81,17.8163,17.7848,17.7911,150400.0
2008-03-07 13:10:00,28.23,28.23,28.04,28.1,654000.0,17.7911,17.7911,17.6713,17.7091,654000.0
2008-03-07 13:20:00,28.1,28.22,28.09,28.2,426100.0,17.7091,17.7848,17.7028,17.7722,426100.0
2008-03-07 13:30:00,28.2,28.2,28.06,28.08,480600.0,17.7722,17.7722,17.6839,17.6965,480600.0
2008-03-07 13:40:00,28.08,28.19,28.0,28.19,561400.0,17.6965,17.7659,17.6461,17.7659,561400.0
2008-03-07 13:50:00,28.18,28.19,27.98,28.02,415100.0,17.7596,17.7659,17.6335,17.6587,415100.0
2008-03-07 14:00:00,28.02,28.03,27.89,27.95,1036500.0,17.6587,17.665,17.5768,17.6146,1036500.0
2008-03-07 14:10:00,27.95,28.0,27.86,27.87,780400.0,17.6146,17.6461,17.5579,17.5642,780400.0
2008-03-07 14:20:00,27.87,27.87,27.71,27.75,962000.0,17.5642,17.5642,17.4633,17.4886,962000.0
2008-03-07 14:30:00,27.75,27.76,27.63,27.65,719600.0,17.4886,17.4949,17.4129,17.4255,719600.0
2008-03-07 14:40:00,27.65,27.77,27.64,27.76,870000.0,17.4255,17.5012,17.4192,17.4949,870000.0
2008-03-07 14:50:00,27.75,28.07,27.71,28.07,1339400.0,17.4886,17.6902,17.4633,17.6902,1339400.0
2008-03-07 15:00:00,28.06,28.2,27.81,28.18,1263400.0,17.6839,17.7722,17.5264,17.7596,1263400.0
2008-03-07 15:10:00,28.18,28.4,28.01,28.4,1452300.0,17.7596,17.8982,17.6524,17.8982,1452300.0
2008-03-07 15:20:00,28.4,28.44,28.19,28.27,1385400.0,17.8982,17.9234,17.7659,17.8163,1385400.0
2008-03-07 15:30:00,28.26,28.34,28.12,28.29,1004400.0,17.81,17.8604,17.7217,17.8289,1004400.0
2008-03-07 15:40:00,28.29,28.33,28.06,28.08,1084600.0,17.8289,17.8541,17.6839,17.6965,1084600.0
2008-03-07 15:50:00,28.07,28.2,27.95,28.1,1697800.0,17.6902,17.7722,17.6146,17.7091,1697800.0
2008-03-10 09:30:00,28.48,28.48,28.03,28.13,746700.0,17.9486,17.9486,17.665,17.728,746700.0
2008-03-10 09:40:00,28.13,28.37,28.08,28.23,960200.0,17.728,17.8793,17.6965,17.7911,960200.0
2008-03-10 09:50:00,28.24,28.45,28.15,28.45,637300.0,17.7974,17.9297,17.7406,17.9297,637300.0
2008-03-10 10:00:00,28.47,28.55,28.03,28.25,1154000.0,17.9423,17.9927,17.665,17.8037,1154000.0
2008-03-10 10:10:00,28.25,28.29,28.08,28.17,1185800.0,17.8037,17.8289,17.6965,17.7532,1185800.0
2008-03-10 10:20:00,28.16,28.31,28.15,28.26,694500.0,17.7469,17.8415,17.7406,17.81,694500.0
2008-03-10 10:30:00,28.24,28.35,28.13,28.28,560000.0,17.7974,17.8667,17.728,17.8226,560000.0
2008-03-10 10:40:00,28.29,28.31,28.11,28.22,389300.0,17.8289,17.8415,17.7154,17.7848,389300.0
2008-03-10 10:50:00,28.23,28.24,28.08,28.12,387400.0,17.7911,17.7974,17.6965,17.7217,387400.0
2008-03-10 11:00:00,28.11,28.33,28.1,28.24,475000.0,17.7154,17.8541,17.7091,17.7974,475000.0
2008-03-10 11:10:00,28.24,28.35,28.21,28.29,428400.0,17.7974,17.8667,17.7785,17.8289,428400.0
2008-03-10 11:20:00,28.29,28.3,27.93,27.99,732200.0,17.8289,17.8352,17.602,17.6398,732200.0
2008-03-10 11:30:00,27.99,28.05,27.91,27.91,640600.0,17.6398,17.6776,17.5894,17.5894,640600.0
2008-03-10 11:40:00,27.91,27.92,27.49,27.68,1661800.0,17.5894,17.5957,17.3247,17.4444,1661800.0
2008-03-10 11:50:00,27.69,27.97,27.6,27.97,1108700.0,17.4507,17.6272,17.394,17.6272,1108700.0
2008-03-10 12:00:00,27.96,27.97,27.44,27.64,1535900.0,17.6209,17.6272,17.2932,17.4192,1535900.0
2008-03-10 12:10:00,27.64,27.87,27.64,27.81,1384900.0,17.4192,17.5642,17.4192,17.5264,1384900.0
2008-03-10 12:20:00,27.81,28.0,27.71,27.76,902200.0,17.5264,17.6461,17.4633,17.4949,902200.0
2008-03-10 12:30:00,27.76,28.07,27.75,27.97,964400.0,17.4949,17.6902,17.4886,17.6272,964400.0
2008-03-10 12:40:00,27.96,28.04,27.84,27.85,365900.0,17.6209,17.6713,17.5453,17.5516,365900.0
2008-03-10 12:50:00,27.84,28.11,27.83,28.01,534500.0,17.5453,17.7154,17.539,17.6524,534500.0
2008-03-10 13:00:00,28.01,28.06,27.9,27.93,296000.0,17.6524,17.6839,17.5831,17.602,296000.0
2008-03-10 13:10:00,27.92,28.03,27.91,27.94,260800.0,17.5957,17.665,17.5894,17.6083,260800.0
2008-03-10 13:20:00,27.94,27.95,27.83,27.86,336300.0,17.6083,17.6146,17.539,17.5579,336300.0
2008-03-10 13:30:00,27.86,27.93,27.82,27.86,541300.0,17.5579,17.602,17.5327,17.5579,541300.0
2008-03-10 13:40:00,27.86,27.95,27.85,27.94,252400.0,17.5579,17.6146,17.5516,17.6083,252400.0
2008-03-10 13:50:00,27.93,28.02,27.85,27.87,436900.0,17.602,17.6587,17.5516,17.5642,436900.0
2008-03-10 14:00:00,27.87,27.93,27.79,27.79,399600.0,17.5642,17.602,17.5138,17.5138,399600.0
2008-03-10 14:10:00,27.79,27.94,27.73,27.76,496700.0,17.5138,17.6083,17.476,17.4949,496700.0
2008-03-10 14:20:00,27.76,27.8,27.61,27.77,823600.0,17.4949,17.5201,17.4003,17.5012,823600.0
2008-03-10 14:30:00,27.77,27.98,27.76,27.87,915400.0,17.5012,17.6335,17.4949,17.5642,915400.0
2008-03-10 14:40:00,27.88,27.91,27.78,27.87,434900.0,17.5705,17.5894,17.5075,17.5642,434900.0
2008-03-10 14:50:00,27.86,27.94,27.83,27.87,629700.0,17.5579,17.6083,17.539,17.5642,629700.0
2008-03-10 15:00:00,27.87,27.94,27.8,27.92,1014500.0,17.5642,17.6083,17.5201,17.5957,1014500.0
2008-03-10 15:10:00,27.91,27.97,27.8,27.9,741000.0,17.5894,17.6272,17.5201,17.5831,741000.0
2008-03-10 15:20:00,27.9,28.0,27.84,27.96,901200.0,17.5831,17.6461,17.5453,17.6209,901200.0
2008-03-10 15:30:00,27.97,28.02,27.88,27.99,1169300.0,17.6272,17.6587,17.5705,17.6398,1169300.0
2008-03-10 15:40:00,27.98,28.04,27.89,27.98,1739300.0,17.6335,17.6713,17.5768,17.6335,1739300.0
2008-03-10 15:50:00,27.97,27.98,27.87,27.93,2195700.0,17.6272,17.6335,17.5642,17.602,2195700.0
2008-03-11 09:30:00,29.85,30.51,29.36,29.98,3633300.0,18.812,19.228,18.5032,18.8939,3633300.0
2008-03-11 09:40:00,29.97,30.0,29.49,29.54,1850400.0,18.8876,18.9065,18.5851,18.6166,1850400.0
2008-03-11 09:50:00,29.54,29.87,29.53,29.61,2261900.0,18.6166,18.8246,18.6103,18.6608,2261900.0
2008-03-11 10:00:00,29.61,29.63,29.33,29.38,1126300.0,18.6608,18.6734,18.4843,18.5158,1126300.0
2008-03-11 10:10:00,29.38,29.65,29.36,29.55,1308000.0,18.5158,18.686,18.5032,18.6229,1308000.0
2008-03-11 10:20:00,29.55,29.77,29.52,29.67,1495900.0,18.6229,18.7616,18.604,18.6986,1495900.0
2008-03-11 10:30:00,29.67,29.76,29.45,29.48,816700.0,18.6986,18.7553,18.5599,18.5788,816700.0
2008-03-11 10:40:00,29.48,29.57,29.37,29.45,1070200.0,18.5788,18.6356,18.5095,18.5599,1070200.0
2008-03-11 10:50:00,29.44,29.6,29.42,29.55,804900.0,18.5536,18.6545,18.541,18.6229,804900.0
2008-03-11 11:00:00,29.55,29.59,29.41,29.44,721000.0,18.6229,18.6482,18.5347,18.5536,721000.0
2008-03-11 11:10:00,29.44,29.47,29.23,29.35,985200.0,18.5536,18.5725,18.4213,18.4969,985200.0
2008-03-11 11:20:00,29.36,29.85,29.18,29.19,1512500.0,18.5032,18.812,18.3898,18.3961,1512500.0
2008-03-11 11:30:00,29.2,29.3,29.06,29.06,825800.0,18.4024,18.4654,18.3141,18.3141,825800.0
2008-03-11 11:40:00,29.06,29.07,28.75,28.86,1015100.0,18.3141,18.3204,18.1188,18.1881,1015100.0
2008-03-11 11:50:00,28.85,29.03,28.75,29.01,1164600.0,18.1818,18.2952,18.1188,18.2826,1164600.0
2008-03-11 12:00:00,29.02,29.3,28.87,29.26,900800.0,18.2889,18.4654,18.1944,18.4402,900800.0
2008-03-11 12:10:00,29.26,29.31,29.19,29.23,500700.0,18.4402,18.4717,18.3961,18.4213,500700.0
2008-03-11 12:20:00,29.24,29.44,29.2,29.35,983100.0,18.4276,18.5536,18.4024,18.4969,983100.0
2008-03-11 12:30:00,29.36,29.37,29.21,29.25,858400.0,18.5032,18.5095,18.4087,18.4339,858400.0
2008-03-11 12:40:00,29.26,29.28,29.08,29.1,303700.0,18.4402,18.4528,18.3267,18.3394,303700.0
2008-03-11 12:50:00,29.09,29.41,29.08,29.39,691800.0,18.333,18.5347,18.3267,18.5221,691800.0
2008-03-11 13:00:00,29.39,29.4,29.09,29.11,560600.0,18.5221,18.5284,18.333,18.3457,560600.0
2008-03-11 13:10:00,29.11,29.39,29.09,29.3,905400.0,18.3457,18.5221,18.333,18.4654,905400.0
2008-03-11 13:20:00,29.31,29.38,29.23,29.33,486100.0,18.4717,18.5158,18.4213,18.4843,486100.0
2008-03-11 13:30:00,29.34,29.34,29.26,29.34,594300.0,18.4906,18.4906,18.4402,18.4906,594300.0
2008-03-11 13:40:00,29.33,29.45,29.3,29.42,824200.0,18.4843,18.5599,18.4654,18.541,824200.0
2008-03-11 13:50:00,29.42,29.68,29.32,29.57,849900.0,18.541,18.7049,18.478,18.6356,849900.0
2008-03-11 14:00:00,29.58,29.75,29.5,29.7,764200.0,18.6419,18.749,18.5914,18.7175,764200.0
2008-03-11 14:10:00,29.69,29.82,29.64,29.79,782600.0,18.7112,18.7931,18.6797,18.7742,782600.0
2008-03-11 14:20:00,29.8,29.81,29.69,29.7,553500.0,18.7805,18.7868,18.7112,18.7175,553500.0
2008-03-11 14:30:00,29.69,29.94,29.63,29.92,839900.0,18.7112,18.8687,18.6734,18.8561,839900.0
2008-03-11 14:40:00,29.93,29.99,29.85,29.98,1201800.0,18.8624,18.9002,18.812,18.8939,1201800.0
2008-03-11 14:50:00,29.97,30.16,29.92,29.98,1600700.0,18.8876,19.0074,18.8561,18.8939,1600700.0
2008-03-11 15:00:00,29.98,30.12,29.07,30.04,1067800.0,18.8939,18.9822,18.3204,18.9318,1067800.0
2008-03-11 15:10:00,30.04,30.18,30.01,30.17,1162700.0,18.9318,19.02,18.9128,19.0137,1162700.0
2008-03-11 15:20:00,30.17,30.45,30.15,30.44,1792700.0,19.0137,19.1901,19.0011,19.1838,1792700.0
2008-03-11 15:30:00,30.45,30.49,30.28,30.48,2025300.0,19.1901,19.2154,19.083,19.2091,2025300.0
2008-03-11 15:40:00,30.48,30.55,30.32,30.54,2441100.0,19.2091,19.2532,19.1082,19.2469,2441100.0
2008-03-11 15:50:00,30.53,30.8,30.49,30.79,4144300.0,19.2406,19.4107,19.2154,19.4044,4144300.0
2008-03-12 09:30:00,30.42,30.9,30.21,30.84,1651500.0,19.1712,19.4737,19.0389,19.4359,1651500.0
2008-03-12 09:40:00,30.84,30.84,30.1,30.41,1443300.0,19.4359,19.4359,18.9696,19.1649,1443300.0
2008-03-12 09:50:00,30.4,30.55,30.33,30.53,962300.0,19.1586,19.2532,19.1145,19.2406,962300.0
2008-03-12 10:00:00,30.53,30.73,30.5,30.56,1347200.0,19.2406,19.3666,19.2217,19.2595,1347200.0
2008-03-12 10:10:00,30.55,30.7,30.53,30.67,1002100.0,19.2532,19.3477,19.2406,19.3288,1002100.0
2008-03-12 10:20:00,30.68,30.81,30.61,30.66,959600.0,19.3351,19.417,19.291,19.3225,959600.0
2008-03-12 10:30:00,30.66,30.96,30.64,30.94,898600.0,19.3225,19.5116,19.3099,19.499,898600.0
2008-03-12 10:40:00,30.95,31.1,30.91,31.05,1846100.0,19.5053,19.5998,19.48,19.5683,1846100.0
2008-03-12 10:50:00,31.05,31.1,31.0,31.05,1612800.0,19.5683,19.5998,19.5368,19.5683,1612800.0
2008-03-12 11:00:00,31.06,31.48,31.05,31.47,2017100.0,19.5746,19.8393,19.5683,19.833,2017100.0
2008-03-12 11:10:00,31.47,31.59,31.41,31.54,1324100.0,19.833,19.9086,19.7952,19.8771,1324100.0
2008-03-12 11:20:00,31.55,31.55,31.34,31.36,1068500.0,19.8834,19.8834,19.751,19.7636,1068500.0
2008-03-12 11:30:00,31.36,31.41,31.12,31.22,1220300.0,19.7636,19.7952,19.6124,19.6754,1220300.0
2008-03-12 11:40:00,31.22,31.31,31.03,31.06,822100.0,19.6754,19.7321,19.5557,19.5746,822100.0
2008-03-12 11:50:00,31.06,31.08,30.76,30.8,1449500.0,19.5746,19.5872,19.3855,19.4107,1449500.0
2008-03-12 12:00:00,30.8,30.85,30.54,30.63,1158200.0,19.4107,19.4422,19.2469,19.3036,1158200.0
2008-03-12 12:10:00,30.63,30.64,30.34,30.37,1034100.0,19.3036,19.3099,19.1208,19.1397,1034100.0
2008-03-12 12:20:00,30.37,30.48,30.35,30.47,571300.0,19.1397,19.2091,19.1271,19.2028,571300.0
2008-03-12 12:30:00,30.48,30.6,30.46,30.48,488900.0,19.2091,19.2847,19.1964,19.2091,488900.0
2008-03-12 12:40:00,30.48,30.51,30.19,30.25,556000.0,19.2091,19.228,19.0263,19.0641,556000.0
2008-03-12 12:50:00,30.26,30.41,30.24,30.37,462300.0,19.0704,19.1649,19.0578,19.1397,462300.0
2008-03-12 13:00:00,30.38,30.56,30.37,30.47,331600.0,19.146,19.2595,19.1397,19.2028,331600.0
2008-03-12 13:10:00,30.47,30.48,30.26,30.26,628300.0,19.2028,19.2091,19.0704,19.0704,628300.0
2008-03-12 13:20:00,30.27,30.49,30.25,30.33,383800.0,19.0767,19.2154,19.0641,19.1145,383800.0
2008-03-12 13:30:00,30.33,30.35,30.24,30.25,548300.0,19.1145,19.1271,19.0578,19.0641,548300.0
2008-03-12 13:40:00,30.26,30.31,29.95,30.0,851500.0,19.0704,19.1019,18.875,18.9065,851500.0
2008-03-12 13:50:00,30.01,30.14,29.97,30.04,729500.0,18.9128,18.9948,18.8876,18.9318,729500.0
2008-03-12 14:00:00,30.04,30.17,29.95,29.96,769400.0,18.9318,19.0137,18.875,18.8813,769400.0
2008-03-12 14:10:00,29.96,30.04,29.9,30.03,571400.0,18.8813,18.9318,18.8435,18.9255,571400.0
2008-03-12 14:20:00,30.03,30.05,29.89,29.94,585000.0,18.9255,18.9381,18.8372,18.8687,585000.0
2008-03-12 14:30:00,29.94,30.16,29.92,30.09,608100.0,18.8687,19.0074,18.8561,18.9633,608100.0
2008-03-12 14:40:00,30.1,30.26,30.09,30.2,467500.0,18.9696,19.0704,18.9633,19.0326,467500.0
2008-03-12 14:50:00,30.19,30.2,29.95,29.99,606800.0,19.0263,19.0326,18.875,18.9002,606800.0
2008-03-12 15:00:00,29.99,29.99,29.84,29.89,751400.0,18.9002,18.9002,18.8057,18.8372,751400.0
2008-03-12 15:10:00,29.89,29.89,29.69,29.77,909700.0,18.8372,18.8372,18.7112,18.7616,909700.0
2008-03-12 15:20:00,29.77,29.81,29.57,29.59,961600.0,18.7616,18.7868,18.6356,18.6482,961600.0
2008-03-12 15:30:00,29.59,29.68,29.51,29.53,1116900.0,18.6482,18.7049,18.5977,18.6103,1116900.0
2008-03-12 15:40:00,29.54,29.57,29.44,29.55,1318000.0,18.6166,18.6356,18.5536,18.6229,1318000.0
2008-03-12 15:50:00,29.55,29.74,29.46,29.53,2424900.0,18.6229,18.7427,18.5662,18.6103,2424900.0
2008-03-13 09:30:00,28.8,28.99,28.3,28.44,2497500.0,18.1503,18.27,17.8352,17.9234,2497500.0
2008-03-13 09:40:00,28.45,28.45,27.86,27.95,2341700.0,17.9297,17.9297,17.5579,17.6146,2341700.0
2008-03-13 09:50:00,27.95,28.28,27.87,28.03,2255000.0,17.6146,17.8226,17.5642,17.665,2255000.0
2008-03-13 10:00:00,28.03,28.35,27.95,28.26,2104600.0,17.665,17.8667,17.6146,17.81,2104600.0
2008-03-13 10:10:00,28.26,28.51,28.25,28.38,993200.0,17.81,17.9675,17.8037,17.8856,993200.0
2008-03-13 10:20:00,28.36,28.46,28.26,28.43,1375300.0,17.873,17.936,17.81,17.9171,1375300.0
2008-03-13 10:30:00,28.43,28.49,28.3,28.35,1501800.0,17.9171,17.9549,17.8352,17.8667,1501800.0
2008-03-13 10:40:00,28.34,28.58,28.31,28.42,896500.0,17.8604,18.0116,17.8415,17.9108,896500.0
2008-03-13 10:50:00,28.43,28.61,28.39,28.56,867500.0,17.9171,18.0305,17.8919,17.999,867500.0
2008-03-13 11:00:00,28.56,29.01,28.52,28.88,1626200.0,17.999,18.2826,17.9738,18.2007,1626200.0
2008-03-13 11:10:00,28.87,29.36,28.75,28.76,1925700.0,18.1944,18.5032,18.1188,18.1251,1925700.0
2008-03-13 11:20:00,28.77,29.37,28.76,29.03,1547300.0,18.1314,18.5095,18.1251,18.2952,1547300.0
2008-03-13 11:30:00,29.02,29.18,28.79,29.16,1584000.0,18.2889,18.3898,18.144,18.3772,1584000.0
2008-03-13 11:40:00,29.16,29.2,28.92,29.03,2508700.0,18.3772,18.4024,18.2259,18.2952,2508700.0
2008-03-13 11:50:00,29.04,29.23,29.04,29.22,2501700.0,18.3015,18.4213,18.3015,18.415,2501700.0
2008-03-13 12:00:00,29.22,29.51,29.19,29.23,3111100.0,18.415,18.5977,18.3961,18.4213,3111100.0
2008-03-13 12:10:00,29.24,29.35,29.02,29.12,572600.0,18.4276,18.4969,18.2889,18.352,572600.0
2008-03-13 12:20:00,29.11,29.11,28.84,29.03,717600.0,18.3457,18.3457,18.1755,18.2952,717600.0
2008-03-13 12:30:00,29.03,29.16,28.91,29.11,620800.0,18.2952,18.3772,18.2196,18.3457,620800.0
2008-03-13 12:40:00,29.11,29.13,28.83,28.9,551200.0,18.3457,18.3583,18.1692,18.2133,551200.0
2008-03-13 12:50:00,28.89,28.95,28.83,28.89,456500.0,18.207,18.2448,18.1692,18.207,456500.0
2008-03-13 13:00:00,28.89,29.2,28.81,29.1,764600.0,18.207,18.4024,18.1566,18.3394,764600.0
2008-03-13 13:10:00,29.1,29.33,29.09,29.32,523200.0,18.3394,18.4843,18.333,18.478,523200.0
2008-03-13 13:20:00,29.31,29.54,29.23,29.48,1168600.0,18.4717,18.6166,18.4213,18.5788,1168600.0
2008-03-13 13:30:00,29.48,29.6,29.38,29.41,1280100.0,18.5788,18.6545,18.5158,18.5347,1280100.0
2008-03-13 13:40:00,29.42,29.5,29.34,29.45,1105300.0,18.541,18.5914,18.4906,18.5599,1105300.0
2008-03-13 13:50:00,29.45,29.72,29.42,29.61,1904700.0,18.5599,18.7301,18.541,18.6608,1904700.0
2008-03-13 14:00:00,29.61,29.82,29.42,29.74,1357600.0,18.6608,18.7931,18.541,18.7427,1357600.0
2008-03-13 14:10:00,29.74,29.76,29.55,29.67,902500.0,18.7427,18.7553,18.6229,18.6986,902500.0
2008-03-13 14:20:00,29.66,29.78,29.62,29.73,917100.0,18.6923,18.7679,18.6671,18.7364,917100.0
2008-03-13 14:30:00,29.73,29.73,29.37,29.46,1001500.0,18.7364,18.7364,18.5095,18.5662,1001500.0
2008-03-13 14:40:00,29.45,29.5,29.31,29.4,499900.0,18.5599,18.5914,18.4717,18.5284,499900.0
2008-03-13 14:50:00,29.4,29.5,29.27,29.47,517300.0,18.5284,18.5914,18.4465,18.5725,517300.0
2008-03-13 15:00:00,29.48,29.55,29.25,29.41,1022000.0,18.5788,18.6229,18.4339,18.5347,1022000.0
2008-03-13 15:10:00,29.41,29.49,29.32,29.37,666500.0,18.5347,18.5851,18.478,18.5095,666500.0
2008-03-13 15:20:00,29.36,29.57,29.26,29.43,642700.0,18.5032,18.6356,18.4402,18.5473,642700.0
2008-03-13 15:30:00,29.44,29.6,29.37,29.6,851100.0,18.5536,18.6545,18.5095,18.6545,851100.0
2008-03-13 15:40:00,29.6,29.68,29.39,29.44,1089000.0,18.6545,18.7049,18.5221,18.5536,1089000.0
2008-03-13 15:50:00,29.43,29.52,29.35,29.45,1384800.0,18.5473,18.604,18.4969,18.5599,1384800.0
2008-03-14 09:30:00,29.76,30.06,29.14,29.75,1702600.0,18.7553,18.9444,18.3646,18.749,1702600.0
2008-03-14 09:40:00,29.75,30.01,29.33,29.49,1768400.0,18.749,18.9128,18.4843,18.5851,1768400.0
2008-03-14 09:50:00,29.48,29.64,28.32,28.36,1651900.0,18.5788,18.6797,17.8478,17.873,1651900.0
2008-03-14 10:00:00,28.36,29.04,28.0,28.98,2515500.0,17.873,18.3015,17.6461,18.2637,2515500.0
2008-03-14 10:10:00,28.98,29.53,28.97,29.2,3682000.0,18.2637,18.6103,18.2574,18.4024,3682000.0
2008-03-14 10:20:00,29.2,29.29,28.8,29.09,1628100.0,18.4024,18.4591,18.1503,18.333,1628100.0
2008-03-14 10:30:00,29.09,29.24,28.83,28.89,1736900.0,18.333,18.4276,18.1692,18.207,1736900.0
2008-03-14 10:40:00,28.9,29.14,28.57,28.99,1526300.0,18.2133,18.3646,18.0053,18.27,1526300.0
2008-03-14 10:50:00,28.99,29.38,28.94,29.08,1166100.0,18.27,18.5158,18.2385,18.3267,1166100.0
2008-03-14 11:00:00,29.09,29.25,29.0,29.22,1205900.0,18.333,18.4339,18.2763,18.415,1205900.0
2008-03-14 11:10:00,29.23,29.28,27.97,29.08,1301800.0,18.4213,18.4528,17.6272,18.3267,1301800.0
2008-03-14 11:20:00,29.08,29.17,29.0,29.07,656600.0,18.3267,18.3835,18.2763,18.3204,656600.0
2008-03-14 11:30:00,29.07,29.17,28.89,29.0,587200.0,18.3204,18.3835,18.207,18.2763,587200.0
2008-03-14 11:40:00,29.0,29.18,28.94,29.16,1130500.0,18.2763,18.3898,18.2385,18.3772,1130500.0
2008-03-14 11:50:00,29.16,29.17,28.88,29.06,697500.0,18.3772,18.3835,18.2007,18.3141,697500.0
2008-03-14 12:00:00,29.05,29.12,28.92,28.95,466500.0,18.3078,18.352,18.2259,18.2448,466500.0
2008-03-14 12:10:00,28.95,29.04,28.82,28.94,713700.0,18.2448,18.3015,18.1629,18.2385,713700.0
2008-03-14 12:20:00,28.93,29.05,28.78,28.91,629900.0,18.2322,18.3078,18.1377,18.2196,629900.0
2008-03-14 12:30:00,28.89,28.96,28.8,28.81,437900.0,18.207,18.2511,18.1503,18.1566,437900.0
2008-03-14 12:40:00,28.8,28.88,28.54,28.84,841100.0,18.1503,18.2007,17.9864,18.1755,841100.0
2008-03-14 12:50:00,28.85,29.01,28.59,28.75,651600.0,18.1818,18.2826,18.0179,18.1188,651600.0
2008-03-14 13:00:00,28.75,28.77,28.45,28.68,711400.0,18.1188,18.1314,17.9297,18.0747,711400.0
2008-03-14 13:10:00,28.67,28.7,28.52,28.54,582200.0,18.0684,18.0873,17.9738,17.9864,582200.0
2008-03-14 13:20:00,28.53,28.6,28.44,28.48,848400.0,17.9801,18.0242,17.9234,17.9486,848400.0
2008-03-14 13:30:00,28.48,28.6,28.39,28.58,991200.0,17.9486,18.0242,17.8919,18.0116,991200.0
2008-03-14 13:40:00,28.57,28.67,28.5,28.51,1706300.0,18.0053,18.0684,17.9612,17.9675,1706300.0
2008-03-14 13:50:00,28.52,28.64,28.42,28.45,576100.0,17.9738,18.0495,17.9108,17.9297,576100.0
2008-03-14 14:00:00,28.45,28.59,28.38,28.51,517400.0,17.9297,18.0179,17.8856,17.9675,517400.0
2008-03-14 14:10:00,28.51,28.57,28.4,28.48,884500.0,17.9675,18.0053,17.8982,17.9486,884500.0
2008-03-14 14:20:00,28.48,28.49,28.12,28.16,1447300.0,17.9486,17.9549,17.7217,17.7469,1447300.0
2008-03-14 14:30:00,28.16,28.38,28.12,28.25,950300.0,17.7469,17.8856,17.7217,17.8037,950300.0
2008-03-14 14:40:00,28.25,28.5,28.23,28.27,1508900.0,17.8037,17.9612,17.7911,17.8163,1508900.0
2008-03-14 14:50:00,28.29,28.55,28.28,28.45,962700.0,17.8289,17.9927,17.8226,17.9297,962700.0
2008-03-14 15:00:00,28.45,28.58,28.37,28.57,762400.0,17.9297,18.0116,17.8793,18.0053,762400.0
2008-03-14 15:10:00,28.57,28.87,28.45,28.74,1221800.0,18.0053,18.1944,17.9297,18.1125,1221800.0
2008-03-14 15:20:00,28.74,28.9,28.65,28.81,2079400.0,18.1125,18.2133,18.0558,18.1566,2079400.0
2008-03-14 15:30:00,28.8,28.86,28.6,28.65,1731100.0,18.1503,18.1881,18.0242,18.0558,1731100.0
2008-03-14 15:40:00,28.65,28.65,28.34,28.49,1669400.0,18.0558,18.0558,17.8604,17.9549,1669400.0
2008-03-14 15:50:00,28.49,28.62,28.37,28.45,3408000.0,17.9549,18.0368,17.8793,17.9297,3408000.0
2008-03-17 09:30:00,27.25,28.27,27.1,27.48,3293500.0,17.1734,17.8163,17.0789,17.3184,3293500.0
2008-03-17 09:40:00,27.49,27.99,27.35,27.89,2463900.0,17.3247,17.6398,17.2365,17.5768,2463900.0
2008-03-17 09:50:00,27.9,28.1,27.69,27.85,2422600.0,17.5831,17.7091,17.4507,17.5516,2422600.0
2008-03-17 10:00:00,27.86,28.29,27.85,28.28,1639600.0,17.5579,17.8289,17.5516,17.8226,1639600.0
2008-03-17 10:10:00,28.26,28.71,28.12,28.65,2506600.0,17.81,18.0936,17.7217,18.0558,2506600.0
2008-03-17 10:20:00,28.66,29.14,28.55,29.01,2151300.0,18.0621,18.3646,17.9927,18.2826,2151300.0
2008-03-17 10:30:00,29.0,29.15,28.62,28.98,1821200.0,18.2763,18.3709,18.0368,18.2637,1821200.0
2008-03-17 10:40:00,28.99,29.31,28.94,29.17,1897300.0,18.27,18.4717,18.2385,18.3835,1897300.0
2008-03-17 10:50:00,29.17,29.31,28.79,28.92,1672900.0,18.3835,18.4717,18.144,18.2259,1672900.0
2008-03-17 11:00:00,28.92,29.01,28.61,28.74,1436200.0,18.2259,18.2826,18.0305,18.1125,1436200.0
2008-03-17 11:10:00,28.73,28.75,28.46,28.55,1065900.0,18.1062,18.1188,17.936,17.9927,1065900.0
2008-03-17 11:20:00,28.53,28.65,28.32,28.39,882600.0,17.9801,18.0558,17.8478,17.8919,882600.0
2008-03-17 11:30:00,28.4,28.68,28.34,28.54,1520200.0,17.8982,18.0747,17.8604,17.9864,1520200.0
2008-03-17 11:40:00,28.55,28.59,28.37,28.45,683800.0,17.9927,18.0179,17.8793,17.9297,683800.0
2008-03-17 11:50:00,28.44,28.54,28.13,28.17,959700.0,17.9234,17.9864,17.728,17.7532,959700.0
2008-03-17 12:00:00,28.16,28.33,28.01,28.17,1119100.0,17.7469,17.8541,17.6524,17.7532,1119100.0
2008-03-17 12:10:00,28.17,28.23,28.04,28.18,679400.0,17.7532,17.7911,17.6713,17.7596,679400.0
2008-03-17 12:20:00,28.18,28.18,27.98,28.16,648400.0,17.7596,17.7596,17.6335,17.7469,648400.0
2008-03-17 12:30:00,28.15,28.28,28.04,28.23,708200.0,17.7406,17.8226,17.6713,17.7911,708200.0
2008-03-17 12:40:00,28.23,28.29,28.12,28.2,504900.0,17.7911,17.8289,17.7217,17.7722,504900.0
2008-03-17 12:50:00,28.2,28.34,28.11,28.15,703400.0,17.7722,17.8604,17.7154,17.7406,703400.0
2008-03-17 13:00:00,28.15,28.18,27.98,27.98,815300.0,17.7406,17.7596,17.6335,17.6335,815300.0
2008-03-17 13:10:00,27.98,28.0,27.84,27.86,979000.0,17.6335,17.6461,17.5453,17.5579,979000.0
2008-03-17 13:20:00,27.87,28.01,27.76,28.0,933500.0,17.5642,17.6524,17.4949,17.6461,933500.0
2008-03-17 13:30:00,28.0,28.07,27.89,28.0,747400.0,17.6461,17.6902,17.5768,17.6461,747400.0
2008-03-17 13:40:00,28.0,28.28,27.93,28.21,880800.0,17.6461,17.8226,17.602,17.7785,880800.0
2008-03-17 13:50:00,28.23,28.42,28.17,28.4,536500.0,17.7911,17.9108,17.7532,17.8982,536500.0
2008-03-17 14:00:00,28.4,28.89,28.3,28.66,1345200.0,17.8982,18.207,17.8352,18.0621,1345200.0
2008-03-17 14:10:00,28.65,28.7,28.43,28.49,705000.0,18.0558,18.0873,17.9171,17.9549,705000.0
2008-03-17 14:20:00,28.49,28.6,28.35,28.37,528600.0,17.9549,18.0242,17.8667,17.8793,528600.0
2008-03-17 14:30:00,28.37,28.66,28.28,28.64,623100.0,17.8793,18.0621,17.8226,18.0495,623100.0
2008-03-17 14:40:00,28.64,28.77,28.61,28.67,1372700.0,18.0495,18.1314,18.0305,18.0684,1372700.0
2008-03-17 14:50:00,28.66,28.99,28.65,28.75,1225500.0,18.0621,18.27,18.0558,18.1188,1225500.0
2008-03-17 15:00:00,28.75,28.92,28.64,28.78,1225000.0,18.1188,18.2259,18.0495,18.1377,1225000.0
2008-03-17 15:10:00,28.77,29.0,28.71,28.98,1042700.0,18.1314,18.2763,18.0936,18.2637,1042700.0
2008-03-17 15:20:00,28.98,29.09,28.69,28.7,1621100.0,18.2637,18.333,18.081,18.0873,1621100.0
2008-03-17 15:30:00,28.69,29.19,28.69,29.0,2063500.0,18.081,18.3961,18.081,18.2763,2063500.0
2008-03-17 15:40:00,29.0,29.13,28.91,29.07,1756400.0,18.2763,18.3583,18.2196,18.3204,1756400.0
2008-03-17 15:50:00,29.07,29.08,28.78,28.8,2501600.0,18.3204,18.3267,18.1377,18.1503,2501600.0
2008-03-18 09:30:00,30.1,30.8,29.65,29.99,2887300.0,18.9696,19.4107,18.686,18.9002,2887300.0
2008-03-18 09:40:00,29.99,30.24,29.87,30.18,2143200.0,18.9002,19.0578,18.8246,19.02,2143200.0
2008-03-18 09:50:00,30.18,30.24,29.97,29.99,1618200.0,19.02,19.0578,18.8876,18.9002,1618200.0
2008-03-18 10:00:00,29.99,30.11,29.9,29.97,1280200.0,18.9002,18.9759,18.8435,18.8876,1280200.0
2008-03-18 10:10:00,29.98,30.02,29.8,29.89,1046200.0,18.8939,18.9192,18.7805,18.8372,1046200.0
2008-03-18 10:20:00,29.88,29.99,29.77,29.97,1127700.0,18.8309,18.9002,18.7616,18.8876,1127700.0
2008-03-18 10:30:00,29.97,30.03,29.92,30.03,1200900.0,18.8876,18.9255,18.8561,18.9255,1200900.0
2008-03-18 10:40:00,30.03,30.29,30.02,30.25,2709300.0,18.9255,19.0893,18.9192,19.0641,2709300.0
2008-03-18 10:50:00,30.26,30.79,30.25,30.69,2559100.0,19.0704,19.4044,19.0641,19.3414,2559100.0
2008-03-18 11:00:00,30.69,31.23,30.68,30.94,3220600.0,19.3414,19.6817,19.3351,19.499,3220600.0
2008-03-18 11:10:00,30.94,31.01,30.67,30.91,1439500.0,19.499,19.5431,19.3288,19.48,1439500.0
2008-03-18 11:20:00,30.91,31.14,30.89,31.08,823100.0,19.48,19.625,19.4674,19.5872,823100.0
2008-03-18 11:30:00,31.09,31.3,31.0,31.0,1468900.0,19.5935,19.7258,19.5368,19.5368,1468900.0
2008-03-18 11:40:00,31.0,31.2,30.99,31.15,988300.0,19.5368,19.6628,19.5305,19.6313,988300.0
2008-03-18 11:50:00,31.15,31.22,31.0,31.1,1033600.0,19.6313,19.6754,19.5368,19.5998,1033600.0
2008-03-18 12:00:00,31.1,31.17,30.89,30.95,778000.0,19.5998,19.6439,19.4674,19.5053,778000.0
2008-03-18 12:10:00,30.96,31.0,30.84,30.89,515300.0,19.5116,19.5368,19.4359,19.4674,515300.0
2008-03-18 12:20:00,30.89,31.1,30.88,31.1,802100.0,19.4674,19.5998,19.4611,19.5998,802100.0
2008-03-18 12:30:00,31.09,31.19,31.05,31.15,573000.0,19.5935,19.6565,19.5683,19.6313,573000.0
2008-03-18 12:40:00,31.14,31.14,30.92,30.92,409500.0,19.625,19.625,19.4863,19.4863,409500.0
2008-03-18 12:50:00,30.92,31.14,30.92,31.1,503000.0,19.4863,19.625,19.4863,19.5998,503000.0
2008-03-18 13:00:00,31.1,31.11,30.96,31.02,703900.0,19.5998,19.6061,19.5116,19.5494,703900.0
2008-03-18 13:10:00,31.01,31.25,31.01,31.15,739900.0,19.5431,19.6943,19.5431,19.6313,739900.0
2008-03-18 13:20:00,31.15,31.21,31.06,31.18,529600.0,19.6313,19.6691,19.5746,19.6502,529600.0
2008-03-18 13:30:00,31.19,31.25,31.06,31.1,451800.0,19.6565,19.6943,19.5746,19.5998,451800.0
2008-03-18 13:40:00,31.1,31.14,30.95,31.02,1067600.0,19.5998,19.625,19.5053,19.5494,1067600.0
2008-03-18 13:50:00,31.02,31.24,30.99,31.17,660700.0,19.5494,19.688,19.5305,19.6439,660700.0
2008-03-18 14:00:00,31.16,31.21,31.06,31.09,813400.0,19.6376,19.6691,19.5746,19.5935,813400.0
2008-03-18 14:10:00,31.1,31.2,30.36,30.95,1790400.0,19.5998,19.6628,19.1334,19.5053,1790400.0
2008-03-18 14:20:00,30.95,30.97,30.33,30.34,1735100.0,19.5053,19.5179,19.1145,19.1208,1735100.0
2008-03-18 14:30:00,30.34,30.48,30.0,30.31,1882500.0,19.1208,19.2091,18.9065,19.1019,1882500.0
2008-03-18 14:40:00,30.31,30.89,30.16,30.83,1253100.0,19.1019,19.4674,19.0074,19.4296,1253100.0
2008-03-18 14:50:00,30.84,31.19,30.75,31.11,1721800.0,19.4359,19.6565,19.3792,19.6061,1721800.0
2008-03-18 15:00:00,31.1,31.21,30.96,31.11,884900.0,19.5998,19.6691,19.5116,19.6061,884900.0
2008-03-18 15:10:00,31.11,31.24,31.06,31.15,1188100.0,19.6061,19.688,19.5746,19.6313,1188100.0
2008-03-18 15:20:00,31.17,31.29,31.01,31.09,1152400.0,19.6439,19.7195,19.5431,19.5935,1152400.0
2008-03-18 15:30:00,31.09,31.17,30.99,31.1,1471700.0,19.5935,19.6439,19.5305,19.5998,1471700.0
2008-03-18 15:40:00,31.11,31.27,31.09,31.26,1586900.0,19.6061,19.7069,19.5935,19.7006,1586900.0
2008-03-18 15:50:00,31.26,31.58,31.26,31.49,2488500.0,19.7006,19.9023,19.7006,19.8456,2488500.0
2008-03-19 09:30:00,31.72,32.24,31.65,32.09,2615400.0,19.9905,20.3182,19.9464,20.2237,2615400.0
2008-03-19 09:40:00,32.09,32.42,32.0,32.21,1554300.0,20.2237,20.4317,20.167,20.2993,1554300.0
2008-03-19 09:50:00,32.22,32.43,31.97,32.13,1577600.0,20.3056,20.438,20.1481,20.2489,1577600.0
2008-03-19 10:00:00,32.13,32.3,32.01,32.14,1246400.0,20.2489,20.356,20.1733,20.2552,1246400.0
2008-03-19 10:10:00,32.14,32.26,31.97,32.07,1108500.0,20.2552,20.3308,20.1481,20.2111,1108500.0
2008-03-19 10:20:00,32.08,32.24,31.94,31.97,1157000.0,20.2174,20.3182,20.1292,20.1481,1157000.0
2008-03-19 10:30:00,31.98,31.98,31.46,31.63,1707100.0,20.1544,20.1544,19.8267,19.9338,1707100.0
2008-03-19 10:40:00,31.67,31.75,31.33,31.75,1112600.0,19.959,20.0094,19.7447,20.0094,1112600.0
2008-03-19 10:50:00,31.75,31.93,31.74,31.89,767200.0,20.0094,20.1229,20.0031,20.0977,767200.0
2008-03-19 11:00:00,31.88,32.16,31.83,32.08,736600.0,20.0914,20.2678,20.0598,20.2174,736600.0
2008-03-19 11:10:00,32.09,32.17,31.98,32.11,662600.0,20.2237,20.2741,20.1544,20.2363,662600.0
2008-03-19 11:20:00,32.1,32.34,32.09,32.33,666700.0,20.23,20.3813,20.2237,20.375,666700.0
2008-03-19 11:30:00,32.33,32.35,32.14,32.3,692500.0,20.375,20.3876,20.2552,20.356,692500.0
2008-03-19 11:40:00,32.3,32.35,32.14,32.16,624500.0,20.356,20.3876,20.2552,20.2678,624500.0
2008-03-19 11:50:00,32.16,32.31,32.12,32.18,573900.0,20.2678,20.3624,20.2426,20.2804,573900.0
2008-03-19 12:00:00,32.17,32.24,31.98,32.1,691100.0,20.2741,20.3182,20.1544,20.23,691100.0
2008-03-19 12:10:00,32.1,32.17,31.97,32.14,701900.0,20.23,20.2741,20.1481,20.2552,701900.0
2008-03-19 12:20:00,32.14,32.14,31.86,31.88,750800.0,20.2552,20.2552,20.0788,20.0914,750800.0
2008-03-19 12:30:00,31.9,31.91,31.65,31.68,960100.0,20.104,20.1103,19.9464,19.9653,960100.0
2008-03-19 12:40:00,31.69,31.69,31.5,31.57,813600.0,19.9716,19.9716,19.8519,19.896,813600.0
2008-03-19 12:50:00,31.57,31.78,31.55,31.57,732200.0,19.896,20.0283,19.8834,19.896,732200.0
2008-03-19 13:00:00,31.56,31.62,31.41,31.45,629700.0,19.8897,19.9275,19.7952,19.8204,629700.0
2008-03-19 13:10:00,31.44,31.48,31.23,31.28,1186600.0,19.8141,19.8393,19.6817,19.7132,1186600.0
2008-03-19 13:20:00,31.28,31.43,31.24,31.28,861100.0,19.7132,19.8078,19.688,19.7132,861100.0
2008-03-19 13:30:00,31.27,31.3,30.92,31.02,1071000.0,19.7069,19.7258,19.4863,19.5494,1071000.0
2008-03-19 13:40:00,31.02,31.03,30.9,30.97,983800.0,19.5494,19.5557,19.4737,19.5179,983800.0
2008-03-19 13:50:00,30.97,31.06,30.73,30.94,1155600.0,19.5179,19.5746,19.3666,19.499,1155600.0
2008-03-19 14:00:00,30.94,31.07,30.74,30.81,859200.0,19.499,19.5809,19.3729,19.417,859200.0
2008-03-19 14:10:00,30.81,31.06,30.76,30.88,1015700.0,19.417,19.5746,19.3855,19.4611,1015700.0
2008-03-19 14:20:00,30.88,30.92,30.76,30.82,951600.0,19.4611,19.4863,19.3855,19.4233,951600.0
2008-03-19 14:30:00,30.82,30.84,30.38,30.38,1612300.0,19.4233,19.4359,19.146,19.146,1612300.0
2008-03-19 14:40:00,30.38,30.68,30.29,30.67,1291900.0,19.146,19.3351,19.0893,19.3288,1291900.0
2008-03-19 14:50:00,30.68,31.07,30.67,31.03,1712500.0,19.3351,19.5809,19.3288,19.5557,1712500.0
2008-03-19 15:00:00,31.02,31.27,30.92,31.19,1504600.0,19.5494,19.7069,19.4863,19.6565,1504600.0
2008-03-19 15:10:00,31.19,31.25,30.97,31.06,892900.0,19.6565,19.6943,19.5179,19.5746,892900.0
2008-03-19 15:20:00,31.03,31.16,30.83,30.87,1195100.0,19.5557,19.6376,19.4296,19.4548,1195100.0
2008-03-19 15:30:00,30.87,31.01,30.74,30.78,1113100.0,19.4548,19.5431,19.3729,19.3981,1113100.0
2008-03-19 15:40:00,30.78,30.95,30.74,30.84,1370100.0,19.3981,19.5053,19.3729,19.4359,1370100.0
2008-03-19 15:50:00,30.84,30.88,30.57,30.59,2226900.0,19.4359,19.4611,19.2658,19.2784,2226900.0
2008-03-20 09:30:00,30.96,31.24,30.75,31.22,5053000.0,19.5116,19.688,19.3792,19.6754,5053000.0
2008-03-20 09:40:00,31.24,31.42,31.09,31.18,1095600.0,19.688,19.8015,19.5935,19.6502,1095600.0
2008-03-20 09:50:00,31.19,31.32,31.05,31.21,871800.0,19.6565,19.7384,19.5683,19.6691,871800.0
2008-03-20 10:00:00,31.22,31.57,31.22,31.51,1354500.0,19.6754,19.896,19.6754,19.8582,1354500.0
2008-03-20 10:10:00,31.5,31.69,31.44,31.62,1145400.0,19.8519,19.9716,19.8141,19.9275,1145400.0
2008-03-20 10:20:00,31.61,31.83,31.56,31.81,949800.0,19.9212,20.0598,19.8897,20.0472,949800.0
2008-03-20 10:30:00,31.79,31.99,31.7,31.81,1138700.0,20.0346,20.1607,19.9779,20.0472,1138700.0
2008-03-20 10:40:00,31.81,32.04,31.78,31.92,1466200.0,20.0472,20.1922,20.0283,20.1166,1466200.0
2008-03-20 10:50:00,31.95,32.1,31.8,32.05,1080400.0,20.1355,20.23,20.0409,20.1985,1080400.0
2008-03-20 11:00:00,32.05,32.11,31.92,31.99,780900.0,20.1985,20.2363,20.1166,20.1607,780900.0
2008-03-20 11:10:00,31.99,32.08,31.82,31.97,791100.0,20.1607,20.2174,20.0535,20.1481,791100.0
2008-03-20 11:20:00,31.97,32.21,31.95,32.19,1091000.0,20.1481,20.2993,20.1355,20.2867,1091000.0
2008-03-20 11:30:00,32.19,32.24,32.07,32.09,802500.0,20.2867,20.3182,20.2111,20.2237,802500.0
2008-03-20 11:40:00,32.08,32.1,31.74,31.75,1031900.0,20.2174,20.23,20.0031,20.0094,1031900.0
2008-03-20 11:50:00,31.74,31.92,31.64,31.7,659400.0,20.0031,20.1166,19.9401,19.9779,659400.0
2008-03-20 12:00:00,31.71,32.07,31.7,31.77,726600.0,19.9842,20.2111,19.9779,20.022,726600.0
2008-03-20 12:10:00,31.77,32.07,31.6,31.96,724700.0,20.022,20.2111,19.9149,20.1418,724700.0
2008-03-20 12:20:00,31.96,31.98,31.65,31.67,439600.0,20.1418,20.1544,19.9464,19.959,439600.0
2008-03-20 12:30:00,31.67,31.76,31.54,31.59,520200.0,19.959,20.0157,19.8771,19.9086,520200.0
2008-03-20 12:40:00,31.59,31.73,31.55,31.71,394600.0,19.9086,19.9968,19.8834,19.9842,394600.0
2008-03-20 12:50:00,31.72,31.91,31.65,31.75,306000.0,19.9905,20.1103,19.9464,20.0094,306000.0
2008-03-20 13:00:00,31.73,31.95,31.73,31.93,308300.0,19.9968,20.1355,19.9968,20.1229,308300.0
2008-03-20 13:10:00,31.93,31.95,31.83,31.91,278100.0,20.1229,20.1355,20.0598,20.1103,278100.0
2008-03-20 13:20:00,31.92,32.1,31.92,32.06,379200.0,20.1166,20.23,20.1166,20.2048,379200.0
2008-03-20 13:30:00,32.05,32.21,32.01,32.2,702400.0,20.1985,20.2993,20.1733,20.293,702400.0
2008-03-20 13:40:00,32.2,32.29,32.12,32.25,488200.0,20.293,20.3497,20.2426,20.3245,488200.0
2008-03-20 13:50:00,32.26,32.28,32.11,32.2,601000.0,20.3308,20.3434,20.2363,20.293,601000.0
2008-03-20 14:00:00,32.21,32.3,32.18,32.21,569300.0,20.2993,20.356,20.2804,20.2993,569300.0
2008-03-20 14:10:00,32.22,32.29,32.15,32.22,587300.0,20.3056,20.3497,20.2615,20.3056,587300.0
2008-03-20 14:20:00,32.22,32.41,32.18,32.4,634100.0,20.3056,20.4254,20.2804,20.4191,634100.0
2008-03-20 14:30:00,32.41,32.55,32.27,32.52,969100.0,20.4254,20.5136,20.3371,20.4947,969100.0
2008-03-20 14:40:00,32.52,32.53,32.34,32.48,647700.0,20.4947,20.501,20.3813,20.4695,647700.0
2008-03-20 14:50:00,32.47,32.55,32.43,32.52,907800.0,20.4632,20.5136,20.438,20.4947,907800.0
2008-03-20 15:00:00,32.51,32.63,32.44,32.48,799800.0,20.4884,20.564,20.4443,20.4695,799800.0
2008-03-20 15:10:00,32.48,32.61,32.47,32.58,808900.0,20.4695,20.5514,20.4632,20.5325,808900.0
2008-03-20 15:20:00,32.58,32.64,32.46,32.48,1405800.0,20.5325,20.5703,20.4569,20.4695,1405800.0
2008-03-20 15:30:00,32.48,32.58,32.34,32.42,1268300.0,20.4695,20.5325,20.3813,20.4317,1268300.0
2008-03-20 15:40:00,32.43,32.61,32.39,32.49,1918800.0,20.438,20.5514,20.4128,20.4758,1918800.0
2008-03-20 15:50:00,32.5,32.8,32.48,32.76,4060600.0,20.4821,20.6712,20.4695,20.646,4060600.0
2008-03-24 09:30:00,32.39,32.75,32.26,32.56,1980300.0,20.4128,20.6396,20.3308,20.5199,1980300.0
2008-03-24 09:40:00,32.55,32.6,32.31,32.55,1737000.0,20.5136,20.5451,20.3624,20.5136,1737000.0
2008-03-24 09:50:00,32.54,32.91,32.47,32.91,2125200.0,20.5073,20.7405,20.4632,20.7405,2125200.0
2008-03-24 10:00:00,32.91,33.53,32.82,33.39,2687300.0,20.7405,21.1312,20.6838,21.043,2687300.0
2008-03-24 10:10:00,33.38,33.4,32.88,32.91,1122700.0,21.0367,21.0493,20.7216,20.7405,1122700.0
2008-03-24 10:20:00,32.91,33.14,32.8,32.88,1179400.0,20.7405,20.8854,20.6712,20.7216,1179400.0
2008-03-24 10:30:00,32.88,33.09,32.84,33.07,889800.0,20.7216,20.8539,20.6964,20.8413,889800.0
2008-03-24 10:40:00,33.06,33.46,33.0,33.26,1304700.0,20.835,21.0871,20.7972,20.9611,1304700.0
2008-03-24 10:50:00,33.26,33.36,33.14,33.34,1236800.0,20.9611,21.0241,20.8854,21.0115,1236800.0
2008-03-24 11:00:00,33.34,33.38,33.21,33.26,1181200.0,21.0115,21.0367,20.9295,20.9611,1181200.0
2008-03-24 11:10:00,33.25,33.28,33.14,33.21,1047700.0,20.9548,20.9737,20.8854,20.9295,1047700.0
2008-03-24 11:20:00,33.21,33.25,33.12,33.22,1012000.0,20.9295,20.9548,20.8728,20.9359,1012000.0
2008-03-24 11:30:00,33.21,33.28,33.1,33.17,699100.0,20.9295,20.9737,20.8602,20.9043,699100.0
2008-03-24 11:40:00,33.17,33.24,33.0,33.01,941600.0,20.9043,20.9485,20.7972,20.8035,941600.0
2008-03-24 11:50:00,33.0,33.2,32.9,32.91,851300.0,20.7972,20.9232,20.7342,20.7405,851300.0
2008-03-24 12:00:00,32.93,32.94,32.77,32.8,459300.0,20.7531,20.7594,20.6523,20.6712,459300.0
2008-03-24 12:10:00,32.81,32.87,32.62,32.87,625300.0,20.6775,20.7153,20.5577,20.7153,625300.0
2008-03-24 12:20:00,32.87,33.1,32.83,33.05,941600.0,20.7153,20.8602,20.6901,20.8287,941600.0
2008-03-24 12:30:00,33.04,33.1,32.98,33.06,648800.0,20.8224,20.8602,20.7846,20.835,648800.0
2008-03-24 12:40:00,33.07,33.08,32.95,32.98,336300.0,20.8413,20.8476,20.7657,20.7846,336300.0
2008-03-24 12:50:00,32.99,33.05,32.86,32.86,796700.0,20.7909,20.8287,20.709,20.709,796700.0
2008-03-24 13:00:00,32.87,32.91,32.8,32.88,366500.0,20.7153,20.7405,20.6712,20.7216,366500.0
2008-03-24 13:10:00,32.87,32.88,32.75,32.77,339600.0,20.7153,20.7216,20.6396,20.6523,339600.0
2008-03-24 13:20:00,32.77,32.83,32.73,32.74,267500.0,20.6523,20.6901,20.627,20.6333,267500.0
2008-03-24 13:30:00,32.74,32.74,32.65,32.66,451200.0,20.6333,20.6333,20.5766,20.5829,451200.0
2008-03-24 13:40:00,32.66,32.8,32.66,32.79,480400.0,20.5829,20.6712,20.5829,20.6649,480400.0
2008-03-24 13:50:00,32.79,32.98,32.79,32.97,605900.0,20.6649,20.7846,20.6649,20.7783,605900.0
2008-03-24 14:00:00,32.97,32.97,32.72,32.73,715700.0,20.7783,20.7783,20.6207,20.627,715700.0
2008-03-24 14:10:00,32.72,32.94,32.72,32.85,796700.0,20.6207,20.7594,20.6207,20.7027,796700.0
2008-03-24 14:20:00,32.86,32.86,32.67,32.71,569900.0,20.709,20.709,20.5892,20.6144,569900.0
2008-03-24 14:30:00,32.72,32.75,32.53,32.6,827400.0,20.6207,20.6396,20.501,20.5451,827400.0
2008-03-24 14:40:00,32.6,32.65,32.41,32.42,950200.0,20.5451,20.5766,20.4254,20.4317,950200.0
2008-03-24 14:50:00,32.42,32.51,32.24,32.39,1416400.0,20.4317,20.4884,20.3182,20.4128,1416400.0
2008-03-24 15:00:00,32.39,32.47,32.27,32.29,1240600.0,20.4128,20.4632,20.3371,20.3497,1240600.0
2008-03-24 15:10:00,32.3,32.48,32.27,32.39,1306100.0,20.356,20.4695,20.3371,20.4128,1306100.0
2008-03-24 15:20:00,32.4,32.43,32.24,32.24,1507400.0,20.4191,20.438,20.3182,20.3182,1507400.0
2008-03-24 15:30:00,32.24,32.4,32.14,32.24,1956000.0,20.3182,20.4191,20.2552,20.3182,1956000.0
2008-03-24 15:40:00,32.25,32.28,32.1,32.11,1548000.0,20.3245,20.3434,20.23,20.2363,1548000.0
2008-03-24 15:50:00,32.12,32.17,32.0,32.09,2951600.0,20.2426,20.2741,20.167,20.2237,2951600.0
2008-03-25 09:30:00,32.04,32.48,31.38,32.33,1934800.0,20.1922,20.4695,19.7762,20.375,1934800.0
2008-03-25 09:40:00,32.33,32.44,31.98,32.0,967200.0,20.375,20.4443,20.1544,20.167,967200.0
2008-03-25 09:50:00,31.99,32.03,31.61,31.63,1576000.0,20.1607,20.1859,19.9212,19.9338,1576000.0
2008-03-25 10:00:00,31.61,31.65,31.35,31.51,1510900.0,19.9212,19.9464,19.7573,19.8582,1510900.0
2008-03-25 10:10:00,31.52,31.85,31.47,31.79,746800.0,19.8645,20.0725,19.833,20.0346,746800.0
2008-03-25 10:20:00,31.78,31.92,31.7,31.91,755400.0,20.0283,20.1166,19.9779,20.1103,755400.0
2008-03-25 10:30:00,31.91,32.06,31.79,31.88,674300.0,20.1103,20.2048,20.0346,20.0914,674300.0
2008-03-25 10:40:00,31.89,31.93,31.72,31.86,714500.0,20.0977,20.1229,19.9905,20.0788,714500.0
2008-03-25 10:50:00,31.85,31.95,31.8,31.89,657800.0,20.0725,20.1355,20.0409,20.0977,657800.0
2008-03-25 11:00:00,31.88,32.11,31.85,31.91,545000.0,20.0914,20.2363,20.0725,20.1103,545000.0
2008-03-25 11:10:00,31.91,32.02,31.87,31.95,371100.0,20.1103,20.1796,20.0851,20.1355,371100.0
2008-03-25 11:20:00,31.95,32.12,31.89,32.05,368800.0,20.1355,20.2426,20.0977,20.1985,368800.0
2008-03-25 11:30:00,32.04,32.12,31.99,32.09,459300.0,20.1922,20.2426,20.1607,20.2237,459300.0
2008-03-25 11:40:00,32.1,32.12,31.9,31.93,319200.0,20.23,20.2426,20.104,20.1229,319200.0
2008-03-25 11:50:00,31.94,32.03,31.79,31.8,609600.0,20.1292,20.1859,20.0346,20.0409,609600.0
2008-03-25 12:00:00,31.81,32.0,31.75,31.95,490600.0,20.0472,20.167,20.0094,20.1355,490600.0
2008-03-25 12:10:00,31.95,31.97,31.87,31.95,488400.0,20.1355,20.1481,20.0851,20.1355,488400.0
2008-03-25 12:20:00,31.95,32.02,31.87,31.99,592800.0,20.1355,20.1796,20.0851,20.1607,592800.0
2008-03-25 12:30:00,31.99,31.99,31.9,31.98,373900.0,20.1607,20.1607,20.104,20.1544,373900.0
2008-03-25 12:40:00,31.98,32.01,31.94,32.0,702900.0,20.1544,20.1733,20.1292,20.167,702900.0
2008-03-25 12:50:00,32.0,32.22,32.0,32.1,851500.0,20.167,20.3056,20.167,20.23,851500.0
2008-03-25 13:00:00,32.09,32.15,32.03,32.07,364800.0,20.2237,20.2615,20.1859,20.2111,364800.0
2008-03-25 13:10:00,32.06,32.15,32.02,32.12,242000.0,20.2048,20.2615,20.1796,20.2426,242000.0
2008-03-25 13:20:00,32.11,32.12,32.03,32.08,606600.0,20.2363,20.2426,20.1859,20.2174,606600.0
2008-03-25 13:30:00,32.08,32.24,32.07,32.12,952800.0,20.2174,20.3182,20.2111,20.2426,952800.0
2008-03-25 13:40:00,32.12,32.15,32.0,32.14,662500.0,20.2426,20.2615,20.167,20.2552,662500.0
2008-03-25 13:50:00,32.14,32.25,32.14,32.19,485100.0,20.2552,20.3245,20.2552,20.2867,485100.0
2008-03-25 14:00:00,32.19,32.29,32.11,32.27,439000.0,20.2867,20.3497,20.2363,20.3371,439000.0
2008-03-25 14:10:00,32.27,32.31,32.21,32.23,480100.0,20.3371,20.3624,20.2993,20.3119,480100.0
2008-03-25 14:20:00,32.23,32.29,32.12,32.22,428500.0,20.3119,20.3497,20.2426,20.3056,428500.0
2008-03-25 14:30:00,32.22,32.23,32.04,32.14,366200.0,20.3056,20.3119,20.1922,20.2552,366200.0
2008-03-25 14:40:00,32.14,32.22,32.05,32.21,280600.0,20.2552,20.3056,20.1985,20.2993,280600.0
2008-03-25 14:50:00,32.21,32.3,32.17,32.23,391800.0,20.2993,20.356,20.2741,20.3119,391800.0
2008-03-25 15:00:00,32.22,32.29,32.19,32.22,636200.0,20.3056,20.3497,20.2867,20.3056,636200.0
2008-03-25 15:10:00,32.22,32.31,32.16,32.16,579200.0,20.3056,20.3624,20.2678,20.2678,579200.0
2008-03-25 15:20:00,32.16,32.18,32.06,32.08,605200.0,20.2678,20.2804,20.2048,20.2174,605200.0
2008-03-25 15:30:00,32.08,32.14,32.0,32.01,564600.0,20.2174,20.2552,20.167,20.1733,564600.0
2008-03-25 15:40:00,32.01,32.09,31.98,31.99,994000.0,20.1733,20.2237,20.1544,20.1607,994000.0
2008-03-25 15:50:00,31.99,32.11,31.95,32.08,1535400.0,20.1607,20.2363,20.1355,20.2174,1535400.0
2008-03-26 09:30:00,31.79,31.79,31.17,31.32,933700.0,20.0346,20.0346,19.6439,19.7384,933700.0
2008-03-26 09:40:00,31.32,31.48,31.0,31.0,1220100.0,19.7384,19.8393,19.5368,19.5368,1220100.0
2008-03-26 09:50:00,31.0,31.24,30.96,31.2,1843500.0,19.5368,19.688,19.5116,19.6628,1843500.0
2008-03-26 10:00:00,31.2,31.34,31.18,31.24,1481100.0,19.6628,19.751,19.6502,19.688,1481100.0
2008-03-26 10:10:00,31.24,31.29,31.0,31.0,1496800.0,19.688,19.7195,19.5368,19.5368,1496800.0
2008-03-26 10:20:00,31.01,31.04,30.72,30.73,1574600.0,19.5431,19.562,19.3603,19.3666,1574600.0
2008-03-26 10:30:00,30.72,30.77,30.51,30.62,1928600.0,19.3603,19.3918,19.228,19.2973,1928600.0
2008-03-26 10:40:00,30.63,30.63,30.3,30.31,2040600.0,19.3036,19.3036,19.0956,19.1019,2040600.0
2008-03-26 10:50:00,30.31,30.4,30.15,30.31,2210700.0,19.1019,19.1586,19.0011,19.1019,2210700.0
2008-03-26 11:00:00,30.31,30.39,30.22,30.34,943800.0,19.1019,19.1523,19.0452,19.1208,943800.0
2008-03-26 11:10:00,30.34,30.52,30.31,30.37,891900.0,19.1208,19.2343,19.1019,19.1397,891900.0
2008-03-26 11:20:00,30.37,30.64,30.34,30.63,671400.0,19.1397,19.3099,19.1208,19.3036,671400.0
2008-03-26 11:30:00,30.63,30.68,30.56,30.62,572800.0,19.3036,19.3351,19.2595,19.2973,572800.0
2008-03-26 11:40:00,30.63,30.81,30.6,30.78,817400.0,19.3036,19.417,19.2847,19.3981,817400.0
2008-03-26 11:50:00,30.78,30.86,30.74,30.74,458200.0,19.3981,19.4485,19.3729,19.3729,458200.0
2008-03-26 12:00:00,30.74,30.78,30.72,30.76,410100.0,19.3729,19.3981,19.3603,19.3855,410100.0
2008-03-26 12:10:00,30.76,30.76,30.62,30.73,464600.0,19.3855,19.3855,19.2973,19.3666,464600.0
2008-03-26 12:20:00,30.73,30.8,30.72,30.78,380800.0,19.3666,19.4107,19.3603,19.3981,380800.0
2008-03-26 12:30:00,30.77,30.82,30.76,30.77,606300.0,19.3918,19.4233,19.3855,19.3918,606300.0
2008-03-26 12:40:00,30.78,30.79,30.56,30.68,620900.0,19.3981,19.4044,19.2595,19.3351,620900.0
2008-03-26 12:50:00,30.68,30.68,30.46,30.57,717200.0,19.3351,19.3351,19.1964,19.2658,717200.0
2008-03-26 13:00:00,30.58,30.61,30.49,30.49,371700.0,19.2721,19.291,19.2154,19.2154,371700.0
2008-03-26 13:10:00,30.49,30.57,30.46,30.56,362300.0,19.2154,19.2658,19.1964,19.2595,362300.0
2008-03-26 13:20:00,30.56,30.64,30.56,30.57,226900.0,19.2595,19.3099,19.2595,19.2658,226900.0
2008-03-26 13:30:00,30.56,30.57,30.5,30.56,380900.0,19.2595,19.2658,19.2217,19.2595,380900.0
2008-03-26 13:40:00,30.55,30.59,30.45,30.58,509600.0,19.2532,19.2784,19.1901,19.2721,509600.0
2008-03-26 13:50:00,30.57,30.64,30.55,30.58,347200.0,19.2658,19.3099,19.2532,19.2721,347200.0
2008-03-26 14:00:00,30.59,30.76,30.52,30.72,530100.0,19.2784,19.3855,19.2343,19.3603,530100.0
2008-03-26 14:10:00,30.73,30.82,30.71,30.8,576500.0,19.3666,19.4233,19.354,19.4107,576500.0
2008-03-26 14:20:00,30.8,30.81,30.74,30.79,474700.0,19.4107,19.417,19.3729,19.4044,474700.0
2008-03-26 14:30:00,30.78,30.9,30.74,30.79,423400.0,19.3981,19.4737,19.3729,19.4044,423400.0
2008-03-26 14:40:00,30.79,30.84,30.75,30.82,397100.0,19.4044,19.4359,19.3792,19.4233,397100.0
2008-03-26 14:50:00,30.82,31.13,30.82,31.11,635300.0,19.4233,19.6187,19.4233,19.6061,635300.0
2008-03-26 15:00:00,31.13,31.15,30.85,31.01,1210700.0,19.6187,19.6313,19.4422,19.5431,1210700.0
2008-03-26 15:10:00,31.0,31.01,30.81,30.86,694400.0,19.5368,19.5431,19.417,19.4485,694400.0
2008-03-26 15:20:00,30.87,30.9,30.74,30.77,915800.0,19.4548,19.4737,19.3729,19.3918,915800.0
2008-03-26 15:30:00,30.77,30.85,30.75,30.83,820000.0,19.3918,19.4422,19.3792,19.4296,820000.0
2008-03-26 15:40:00,30.82,30.83,30.71,30.79,960400.0,19.4233,19.4296,19.354,19.4044,960400.0
2008-03-26 15:50:00,30.79,30.83,30.75,30.83,2088500.0,19.4044,19.4296,19.3792,19.4296,2088500.0
2008-03-27 09:30:00,31.2,31.2,30.89,30.89,921300.0,19.6628,19.6628,19.4674,19.4674,921300.0
2008-03-27 09:40:00,30.89,31.05,30.81,30.98,736200.0,19.4674,19.5683,19.417,19.5242,736200.0
2008-03-27 09:50:00,30.99,30.99,30.62,30.81,630900.0,19.5305,19.5305,19.2973,19.417,630900.0
2008-03-27 10:00:00,30.81,30.85,30.58,30.59,552800.0,19.417,19.4422,19.2721,19.2784,552800.0
2008-03-27 10:10:00,30.58,30.61,30.32,30.32,763200.0,19.2721,19.291,19.1082,19.1082,763200.0
2008-03-27 10:20:00,30.33,30.34,30.14,30.16,1331800.0,19.1145,19.1208,18.9948,19.0074,1331800.0
2008-03-27 10:30:00,30.16,30.27,30.1,30.27,1175300.0,19.0074,19.0767,18.9696,19.0767,1175300.0
2008-03-27 10:40:00,30.27,30.28,30.05,30.08,947700.0,19.0767,19.083,18.9381,18.957,947700.0
2008-03-27 10:50:00,30.09,30.38,30.07,30.22,1129700.0,18.9633,19.146,18.9507,19.0452,1129700.0
2008-03-27 11:00:00,30.23,30.4,30.21,30.25,577700.0,19.0515,19.1586,19.0389,19.0641,577700.0
2008-03-27 11:10:00,30.26,30.37,30.1,30.35,753100.0,19.0704,19.1397,18.9696,19.1271,753100.0
2008-03-27 11:20:00,30.36,30.53,30.34,30.44,744900.0,19.1334,19.2406,19.1208,19.1838,744900.0
2008-03-27 11:30:00,30.44,30.65,30.33,30.63,566300.0,19.1838,19.3162,19.1145,19.3036,566300.0
2008-03-27 11:40:00,30.64,30.76,30.54,30.73,512200.0,19.3099,19.3855,19.2469,19.3666,512200.0
2008-03-27 11:50:00,30.73,30.73,30.6,30.72,469900.0,19.3666,19.3666,19.2847,19.3603,469900.0
2008-03-27 12:00:00,30.72,30.89,30.68,30.89,533900.0,19.3603,19.4674,19.3351,19.4674,533900.0
2008-03-27 12:10:00,30.89,31.03,30.86,31.01,718900.0,19.4674,19.5557,19.4485,19.5431,718900.0
2008-03-27 12:20:00,31.01,31.13,30.92,31.11,607900.0,19.5431,19.6187,19.4863,19.6061,607900.0
2008-03-27 12:30:00,31.12,31.17,31.07,31.07,533900.0,19.6124,19.6439,19.5809,19.5809,533900.0
2008-03-27 12:40:00,31.08,31.11,30.8,30.94,335300.0,19.5872,19.6061,19.4107,19.499,335300.0
2008-03-27 12:50:00,30.95,30.95,30.68,30.68,382800.0,19.5053,19.5053,19.3351,19.3351,382800.0
2008-03-27 13:00:00,30.69,30.74,30.61,30.72,384700.0,19.3414,19.3729,19.291,19.3603,384700.0
2008-03-27 13:10:00,30.72,30.89,30.68,30.69,291700.0,19.3603,19.4674,19.3351,19.3414,291700.0
2008-03-27 13:20:00,30.7,30.74,30.63,30.67,239300.0,19.3477,19.3729,19.3036,19.3288,239300.0
2008-03-27 13:30:00,30.68,30.72,30.42,30.58,743000.0,19.3351,19.3603,19.1712,19.2721,743000.0
2008-03-27 13:40:00,30.59,30.61,30.4,30.51,436700.0,19.2784,19.291,19.1586,19.228,436700.0
2008-03-27 13:50:00,30.52,30.7,30.47,30.52,344700.0,19.2343,19.3477,19.2028,19.2343,344700.0
2008-03-27 14:00:00,30.53,30.58,30.4,30.58,567200.0,19.2406,19.2721,19.1586,19.2721,567200.0
2008-03-27 14:10:00,30.58,30.67,30.46,30.57,456800.0,19.2721,19.3288,19.1964,19.2658,456800.0
2008-03-27 14:20:00,30.57,30.71,30.5,30.67,472800.0,19.2658,19.354,19.2217,19.3288,472800.0
2008-03-27 14:30:00,30.68,30.93,30.65,30.82,479500.0,19.3351,19.4927,19.3162,19.4233,479500.0
2008-03-27 14:40:00,30.82,30.91,30.75,30.87,325400.0,19.4233,19.48,19.3792,19.4548,325400.0
2008-03-27 14:50:00,30.88,30.97,30.58,30.59,663500.0,19.4611,19.5179,19.2721,19.2784,663500.0
2008-03-27 15:00:00,30.59,30.75,30.55,30.66,483600.0,19.2784,19.3792,19.2532,19.3225,483600.0
2008-03-27 15:10:00,30.66,30.78,30.56,30.6,465500.0,19.3225,19.3981,19.2595,19.2847,465500.0
2008-03-27 15:20:00,30.61,30.72,30.2,30.62,764800.0,19.291,19.3603,19.0326,19.2973,764800.0
2008-03-27 15:30:00,30.62,30.66,30.31,30.31,964900.0,19.2973,19.3225,19.1019,19.1019,964900.0
2008-03-27 15:40:00,30.32,30.44,30.3,30.36,1123600.0,19.1082,19.1838,19.0956,19.1334,1123600.0
2008-03-27 15:50:00,30.36,30.39,30.21,30.21,1791100.0,19.1334,19.1523,19.0389,19.0389,1791100.0
2008-03-28 09:30:00,30.41,30.52,30.09,30.19,920900.0,19.1649,19.2343,18.9633,19.0263,920900.0
2008-03-28 09:40:00,30.19,30.29,30.06,30.19,714600.0,19.0263,19.0893,18.9444,19.0263,714600.0
2008-03-28 09:50:00,30.19,30.4,30.15,30.15,514100.0,19.0263,19.1586,19.0011,19.0011,514100.0
2008-03-28 10:00:00,30.16,30.45,30.16,30.25,580900.0,19.0074,19.1901,19.0074,19.0641,580900.0
2008-03-28 10:10:00,30.26,30.29,29.92,30.03,1174500.0,19.0704,19.0893,18.8561,18.9255,1174500.0
2008-03-28 10:20:00,30.03,30.2,29.97,30.16,768800.0,18.9255,19.0326,18.8876,19.0074,768800.0
2008-03-28 10:30:00,30.16,30.16,29.9,29.9,1067800.0,19.0074,19.0074,18.8435,18.8435,1067800.0
2008-03-28 10:40:00,29.9,30.02,29.87,29.93,567700.0,18.8435,18.9192,18.8246,18.8624,567700.0
2008-03-28 10:50:00,29.93,30.03,29.87,30.02,572800.0,18.8624,18.9255,18.8246,18.9192,572800.0
2008-03-28 11:00:00,30.01,30.18,29.93,29.96,543800.0,18.9128,19.02,18.8624,18.8813,543800.0
2008-03-28 11:10:00,29.96,29.99,29.92,29.96,291100.0,18.8813,18.9002,18.8561,18.8813,291100.0
2008-03-28 11:20:00,29.96,30.08,29.93,30.07,702400.0,18.8813,18.957,18.8624,18.9507,702400.0
2008-03-28 11:30:00,30.08,30.16,30.05,30.13,542800.0,18.957,19.0074,18.9381,18.9885,542800.0
2008-03-28 11:40:00,30.14,30.28,30.12,30.24,587900.0,18.9948,19.083,18.9822,19.0578,587900.0
2008-03-28 11:50:00,30.24,30.47,30.23,30.44,892300.0,19.0578,19.2028,19.0515,19.1838,892300.0
2008-03-28 12:00:00,30.45,30.46,30.3,30.33,697700.0,19.1901,19.1964,19.0956,19.1145,697700.0
2008-03-28 12:10:00,30.33,30.38,30.19,30.21,279700.0,19.1145,19.146,19.0263,19.0389,279700.0
2008-03-28 12:20:00,30.21,30.28,30.19,30.27,180000.0,19.0389,19.083,19.0263,19.0767,180000.0
2008-03-28 12:30:00,30.27,30.31,30.22,30.23,185700.0,19.0767,19.1019,19.0452,19.0515,185700.0
2008-03-28 12:40:00,30.24,30.34,30.18,30.23,253200.0,19.0578,19.1208,19.02,19.0515,253200.0
2008-03-28 12:50:00,30.23,30.34,30.17,30.18,809800.0,19.0515,19.1208,19.0137,19.02,809800.0
2008-03-28 13:00:00,30.18,30.22,30.07,30.08,451900.0,19.02,19.0452,18.9507,18.957,451900.0
2008-03-28 13:10:00,30.08,30.12,30.05,30.08,254400.0,18.957,18.9822,18.9381,18.957,254400.0
2008-03-28 13:20:00,30.08,30.1,30.02,30.08,124100.0,18.957,18.9696,18.9192,18.957,124100.0
2008-03-28 13:30:00,30.08,30.09,29.97,29.98,321400.0,18.957,18.9633,18.8876,18.8939,321400.0
2008-03-28 13:40:00,29.98,30.01,29.87,29.88,430700.0,18.8939,18.9128,18.8246,18.8309,430700.0
2008-03-28 13:50:00,29.89,29.9,29.75,29.84,697300.0,18.8372,18.8435,18.749,18.8057,697300.0
2008-03-28 14:00:00,29.84,29.95,29.82,29.85,649700.0,18.8057,18.875,18.7931,18.812,649700.0
2008-03-28 14:10:00,29.85,29.92,29.83,29.86,370100.0,18.812,18.8561,18.7994,18.8183,370100.0
2008-03-28 14:20:00,29.86,29.88,29.7,29.73,545600.0,18.8183,18.8309,18.7175,18.7364,545600.0
2008-03-28 14:30:00,29.74,29.78,29.65,29.67,462500.0,18.7427,18.7679,18.686,18.6986,462500.0
2008-03-28 14:40:00,29.68,29.71,29.62,29.68,567600.0,18.7049,18.7238,18.6671,18.7049,567600.0
2008-03-28 14:50:00,29.67,29.68,29.51,29.52,1190700.0,18.6986,18.7049,18.5977,18.604,1190700.0
2008-03-28 15:00:00,29.53,29.54,29.39,29.41,1416200.0,18.6103,18.6166,18.5221,18.5347,1416200.0
2008-03-28 15:10:00,29.41,29.44,29.21,29.23,1277800.0,18.5347,18.5536,18.4087,18.4213,1277800.0
2008-03-28 15:20:00,29.23,29.41,29.22,29.38,851900.0,18.4213,18.5347,18.415,18.5158,851900.0
2008-03-28 15:30:00,29.39,29.44,29.32,29.35,1143300.0,18.5221,18.5536,18.478,18.4969,1143300.0
2008-03-28 15:40:00,29.35,29.36,29.23,29.32,1453800.0,18.4969,18.5032,18.4213,18.478,1453800.0
2008-03-28 15:50:00,29.31,29.37,29.29,29.35,2129700.0,18.4717,18.5095,18.4591,18.4969,2129700.0
2008-03-31 08:40:00,29.44,29.49,29.36,29.36,1700.0,18.5536,18.5851,18.5032,18.5032,1700.0
2008-03-31 08:50:00,29.53,29.54,29.53,29.54,1900.0,18.6103,18.6166,18.6103,18.6166,1900.0
2008-03-31 09:00:00,29.36,29.36,29.36,29.36,300.0,18.5032,18.5032,18.5032,18.5032,300.0
2008-03-31 09:10:00,29.37,29.37,29.35,29.35,900.0,18.5095,18.5095,18.4969,18.4969,900.0
2008-03-31 09:20:00,29.35,29.35,29.35,29.35,0.0,18.4969,18.4969,18.4969,18.4969,0.0
2008-03-31 09:30:00,29.39,29.42,29.0,29.04,1230700.0,18.5221,18.541,18.2763,18.3015,1230700.0
2008-03-31 09:40:00,29.03,29.49,29.0,29.27,1438100.0,18.2952,18.5851,18.2763,18.4465,1438100.0
2008-03-31 09:50:00,29.27,29.33,29.06,29.22,749500.0,18.4465,18.4843,18.3141,18.415,749500.0
2008-03-31 10:00:00,29.2,29.25,29.04,29.15,730000.0,18.4024,18.4339,18.3015,18.3709,730000.0
2008-03-31 10:10:00,29.14,29.22,29.05,29.19,1250600.0,18.3646,18.415,18.3078,18.3961,1250600.0
2008-03-31 10:20:00,29.19,29.24,28.91,29.04,1428600.0,18.3961,18.4276,18.2196,18.3015,1428600.0
2008-03-31 10:30:00,29.05,29.13,28.97,29.08,1102100.0,18.3078,18.3583,18.2574,18.3267,1102100.0
2008-03-31 10:40:00,29.08,29.08,28.93,29.03,922800.0,18.3267,18.3267,18.2322,18.2952,922800.0
2008-03-31 10:50:00,29.03,29.26,29.03,29.24,1715000.0,18.2952,18.4402,18.2952,18.4276,1715000.0
2008-03-31 11:00:00,29.24,29.34,29.22,29.24,809500.0,18.4276,18.4906,18.415,18.4276,809500.0
2008-03-31 11:10:00,29.24,29.25,29.15,29.22,668800.0,18.4276,18.4339,18.3709,18.415,668800.0
2008-03-31 11:20:00,29.22,29.27,29.21,29.24,846600.0,18.415,18.4465,18.4087,18.4276,846600.0
2008-03-31 11:30:00,29.24,29.44,29.23,29.44,675600.0,18.4276,18.5536,18.4213,18.5536,675600.0
2008-03-31 11:40:00,29.45,29.6,29.42,29.57,822600.0,18.5599,18.6545,18.541,18.6356,822600.0
2008-03-31 11:50:00,29.57,29.66,29.45,29.54,807000.0,18.6356,18.6923,18.5599,18.6166,807000.0
2008-03-31 12:00:00,29.53,29.57,29.42,29.46,371500.0,18.6103,18.6356,18.541,18.5662,371500.0
2008-03-31 12:10:00,29.46,29.47,29.36,29.38,235100.0,18.5662,18.5725,18.5032,18.5158,235100.0
2008-03-31 12:20:00,29.38,29.44,29.29,29.42,464000.0,18.5158,18.5536,18.4591,18.541,464000.0
2008-03-31 12:30:00,29.42,29.54,29.35,29.51,400400.0,18.541,18.6166,18.4969,18.5977,400400.0
2008-03-31 12:40:00,29.51,29.56,29.36,29.55,529100.0,18.5977,18.6293,18.5032,18.6229,529100.0
2008-03-31 12:50:00,29.55,29.62,29.48,29.58,617400.0,18.6229,18.6671,18.5788,18.6419,617400.0
2008-03-31 13:00:00,29.58,29.68,29.52,29.64,417100.0,18.6419,18.7049,18.604,18.6797,417100.0
2008-03-31 13:10:00,29.63,29.67,29.57,29.59,343800.0,18.6734,18.6986,18.6356,18.6482,343800.0
2008-03-31 13:20:00,29.59,29.67,29.56,29.65,298100.0,18.6482,18.6986,18.6293,18.686,298100.0
2008-03-31 13:30:00,29.64,29.75,29.6,29.62,381400.0,18.6797,18.749,18.6545,18.6671,381400.0
2008-03-31 13:40:00,29.62,29.62,29.48,29.53,359600.0,18.6671,18.6671,18.5788,18.6103,359600.0
2008-03-31 13:50:00,29.54,29.57,29.45,29.45,357000.0,18.6166,18.6356,18.5599,18.5599,357000.0
2008-03-31 14:00:00,29.45,29.47,29.27,29.27,615300.0,18.5599,18.5725,18.4465,18.4465,615300.0
2008-03-31 14:10:00,29.27,29.31,29.2,29.23,651900.0,18.4465,18.4717,18.4024,18.4213,651900.0
2008-03-31 14:20:00,29.23,29.27,29.17,29.18,541800.0,18.4213,18.4465,18.3835,18.3898,541800.0
2008-03-31 14:30:00,29.18,29.33,29.18,29.2,727000.0,18.3898,18.4843,18.3898,18.4024,727000.0
2008-03-31 14:40:00,29.21,29.21,29.06,29.14,469300.0,18.4087,18.4087,18.3141,18.3646,469300.0
2008-03-31 14:50:00,29.15,29.21,29.03,29.2,548600.0,18.3709,18.4087,18.2952,18.4024,548600.0
2008-03-31 15:00:00,29.2,29.24,29.09,29.15,519100.0,18.4024,18.4276,18.333,18.3709,519100.0
2008-03-31 15:10:00,29.15,29.17,28.94,29.02,971600.0,18.3709,18.3835,18.2385,18.2889,971600.0
2008-03-31 15:20:00,29.02,29.21,28.97,29.02,878100.0,18.2889,18.4087,18.2574,18.2889,878100.0
2008-03-31 15:30:00,29.03,29.17,29.0,29.06,915600.0,18.2952,18.3835,18.2763,18.3141,915600.0
2008-03-31 15:40:00,29.06,29.23,29.02,29.18,1645100.0,18.3141,18.4213,18.2889,18.3898,1645100.0
2008-03-31 15:50:00,29.19,29.24,29.04,29.05,2490400.0,18.3961,18.4276,18.3015,18.3078,2490400.0
2008-04-01 08:00:00,29.94,29.94,29.94,29.94,100.0,18.8687,18.8687,18.8687,18.8687,100.0
2008-04-01 08:10:00,29.8,29.85,29.65,29.85,2300.0,18.7805,18.812,18.686,18.812,2300.0
2008-04-01 08:20:00,29.65,29.8,29.65,29.8,3700.0,18.686,18.7805,18.686,18.7805,3700.0
2008-04-01 08:30:00,29.8,29.94,29.79,29.93,9200.0,18.7805,18.8687,18.7742,18.8624,9200.0
2008-04-01 08:40:00,29.94,29.94,29.8,29.91,2100.0,18.8687,18.8687,18.7805,18.8498,2100.0
2008-04-01 08:50:00,29.81,30.07,29.81,30.07,17000.0,18.7868,18.9507,18.7868,18.9507,17000.0
2008-04-01 09:00:00,30.07,30.14,30.0,30.07,10300.0,18.9507,18.9948,18.9065,18.9507,10300.0
2008-04-01 09:10:00,30.0,30.05,29.98,30.05,259400.0,18.9065,18.9381,18.8939,18.9381,259400.0
2008-04-01 09:20:00,30.0,30.32,29.1,30.29,33200.0,18.9065,19.1082,18.3394,19.0893,33200.0
2008-04-01 09:30:00,30.36,30.65,30.2,30.3,1955300.0,19.1334,19.3162,19.0326,19.0956,1955300.0
2008-04-01 09:40:00,30.31,30.48,30.11,30.14,1245700.0,19.1019,19.2091,18.9759,18.9948,1245700.0
2008-04-01 09:50:00,30.15,30.5,30.14,30.45,1115900.0,19.0011,19.2217,18.9948,19.1901,1115900.0
2008-04-01 10:00:00,30.45,30.79,30.45,30.55,1424500.0,19.1901,19.4044,19.1901,19.2532,1424500.0
2008-04-01 10:10:00,30.56,30.75,30.51,30.75,881000.0,19.2595,19.3792,19.228,19.3792,881000.0
2008-04-01 10:20:00,30.75,30.84,30.55,30.6,1168700.0,19.3792,19.4359,19.2532,19.2847,1168700.0
2008-04-01 10:30:00,30.59,30.84,30.59,30.84,815400.0,19.2784,19.4359,19.2784,19.4359,815400.0
2008-04-01 10:40:00,30.83,30.96,30.72,30.81,849700.0,19.4296,19.5116,19.3603,19.417,849700.0
2008-04-01 10:50:00,30.8,31.05,30.79,31.04,889600.0,19.4107,19.5683,19.4044,19.562,889600.0
2008-04-01 11:00:00,31.04,31.14,30.85,31.13,966000.0,19.562,19.625,19.4422,19.6187,966000.0
2008-04-01 11:10:00,31.13,31.14,30.96,30.96,537800.0,19.6187,19.625,19.5116,19.5116,537800.0
2008-04-01 11:20:00,30.96,31.01,30.94,30.96,643600.0,19.5116,19.5431,19.499,19.5116,643600.0
2008-04-01 11:30:00,30.95,30.99,30.83,30.83,530200.0,19.5053,19.5305,19.4296,19.4296,530200.0
2008-04-01 11:40:00,30.82,30.83,30.72,30.72,374300.0,19.4233,19.4296,19.3603,19.3603,374300.0
2008-04-01 11:50:00,30.72,30.85,30.72,30.82,866200.0,19.3603,19.4422,19.3603,19.4233,866200.0
2008-04-01 12:00:00,30.82,30.91,30.82,30.87,937000.0,19.4233,19.48,19.4233,19.4548,937000.0
2008-04-01 12:10:00,30.87,30.91,30.84,30.89,838000.0,19.4548,19.48,19.4359,19.4674,838000.0
2008-04-01 12:20:00,30.89,30.91,30.84,30.85,420400.0,19.4674,19.48,19.4359,19.4422,420400.0
2008-04-01 12:30:00,30.86,30.87,30.81,30.81,186900.0,19.4485,19.4548,19.417,19.417,186900.0
2008-04-01 12:40:00,30.82,30.9,30.81,30.86,173700.0,19.4233,19.4737,19.417,19.4485,173700.0
2008-04-01 12:50:00,30.86,30.89,30.8,30.84,252900.0,19.4485,19.4674,19.4107,19.4359,252900.0
2008-04-01 13:00:00,30.84,30.9,30.75,30.89,370000.0,19.4359,19.4737,19.3792,19.4674,370000.0
2008-04-01 13:10:00,30.89,30.97,30.87,30.94,417200.0,19.4674,19.5179,19.4548,19.499,417200.0
2008-04-01 13:20:00,30.95,30.96,30.84,30.85,472300.0,19.5053,19.5116,19.4359,19.4422,472300.0
2008-04-01 13:30:00,30.85,30.88,30.76,30.77,311400.0,19.4422,19.4611,19.3855,19.3918,311400.0
2008-04-01 13:40:00,30.77,30.79,30.73,30.75,333300.0,19.3918,19.4044,19.3666,19.3792,333300.0
2008-04-01 13:50:00,30.75,30.77,30.67,30.72,366600.0,19.3792,19.3918,19.3288,19.3603,366600.0
2008-04-01 14:00:00,30.72,30.73,30.63,30.69,417700.0,19.3603,19.3666,19.3036,19.3414,417700.0
2008-04-01 14:10:00,30.69,30.72,30.65,30.69,427500.0,19.3414,19.3603,19.3162,19.3414,427500.0
2008-04-01 14:20:00,30.69,30.95,30.68,30.89,1005100.0,19.3414,19.5053,19.3351,19.4674,1005100.0
2008-04-01 14:30:00,30.9,31.14,30.9,31.11,898600.0,19.4737,19.625,19.4737,19.6061,898600.0
2008-04-01 14:40:00,31.11,31.16,30.99,31.16,727700.0,19.6061,19.6376,19.5305,19.6376,727700.0
2008-04-01 14:50:00,31.15,31.23,31.03,31.04,970600.0,19.6313,19.6817,19.5557,19.562,970600.0
2008-04-01 15:00:00,31.03,31.18,31.02,31.13,554500.0,19.5557,19.6502,19.5494,19.6187,554500.0
2008-04-01 15:10:00,31.13,31.25,31.11,31.14,803300.0,19.6187,19.6943,19.6061,19.625,803300.0
2008-04-01 15:20:00,31.14,31.21,31.09,31.17,971300.0,19.625,19.6691,19.5935,19.6439,971300.0
2008-04-01 15:30:00,31.17,31.26,31.03,31.26,1334000.0,19.6439,19.7006,19.5557,19.7006,1334000.0
2008-04-01 15:40:00,31.26,31.45,31.25,31.33,2290400.0,19.7006,19.8204,19.6943,19.7447,2290400.0
2008-04-01 15:50:00,31.32,31.53,31.29,31.44,3254200.0,19.7384,19.8708,19.7195,19.8141,3254200.0
2008-04-02 09:30:00,31.71,31.72,31.04,31.11,1543400.0,19.9842,19.9905,19.562,19.6061,1543400.0
2008-04-02 09:40:00,31.11,31.33,30.97,31.2,1183100.0,19.6061,19.7447,19.5179,19.6628,1183100.0
2008-04-02 09:50:00,31.19,31.25,31.05,31.13,689600.0,19.6565,19.6943,19.5683,19.6187,689600.0
2008-04-02 10:00:00,31.14,31.15,31.01,31.02,959400.0,19.625,19.6313,19.5431,19.5494,959400.0
2008-04-02 10:10:00,31.02,31.14,30.97,31.02,895200.0,19.5494,19.625,19.5179,19.5494,895200.0
2008-04-02 10:20:00,31.02,31.48,31.02,31.48,2184900.0,19.5494,19.8393,19.5494,19.8393,2184900.0
2008-04-02 10:30:00,31.49,31.7,31.36,31.5,2799000.0,19.8456,19.9779,19.7636,19.8519,2799000.0
2008-04-02 10:40:00,31.51,31.63,31.35,31.44,1434700.0,19.8582,19.9338,19.7573,19.8141,1434700.0
2008-04-02 10:50:00,31.44,31.75,31.42,31.6,946700.0,19.8141,20.0094,19.8015,19.9149,946700.0
2008-04-02 11:00:00,31.6,31.66,31.48,31.51,701600.0,19.9149,19.9527,19.8393,19.8582,701600.0
2008-04-02 11:10:00,31.52,31.55,31.43,31.44,396800.0,19.8645,19.8834,19.8078,19.8141,396800.0
2008-04-02 11:20:00,31.44,31.51,31.16,31.21,812600.0,19.8141,19.8582,19.6376,19.6691,812600.0
2008-04-02 11:30:00,31.22,31.26,31.15,31.18,648000.0,19.6754,19.7006,19.6313,19.6502,648000.0
2008-04-02 11:40:00,31.17,31.35,31.08,31.34,736500.0,19.6439,19.7573,19.5872,19.751,736500.0
2008-04-02 11:50:00,31.34,31.35,31.18,31.18,643400.0,19.751,19.7573,19.6502,19.6502,643400.0
2008-04-02 12:00:00,31.19,31.24,31.05,31.12,689300.0,19.6565,19.688,19.5683,19.6124,689300.0
2008-04-02 12:10:00,31.12,31.12,30.84,30.89,861200.0,19.6124,19.6124,19.4359,19.4674,861200.0
2008-04-02 12:20:00,30.9,31.06,30.79,30.96,830300.0,19.4737,19.5746,19.4044,19.5116,830300.0
2008-04-02 12:30:00,30.96,31.0,30.84,30.87,519100.0,19.5116,19.5368,19.4359,19.4548,519100.0
2008-04-02 12:40:00,30.88,30.97,30.86,30.93,372100.0,19.4611,19.5179,19.4485,19.4927,372100.0
2008-04-02 12:50:00,30.92,30.93,30.8,30.9,575100.0,19.4863,19.4927,19.4107,19.4737,575100.0
2008-04-02 13:00:00,30.9,31.01,30.81,30.84,352900.0,19.4737,19.5431,19.417,19.4359,352900.0
2008-04-02 13:10:00,30.84,30.91,30.81,30.87,342900.0,19.4359,19.48,19.417,19.4548,342900.0
2008-04-02 13:20:00,30.87,30.93,30.83,30.89,393000.0,19.4548,19.4927,19.4296,19.4674,393000.0
2008-04-02 13:30:00,30.89,30.92,30.73,30.92,595700.0,19.4674,19.4863,19.3666,19.4863,595700.0
2008-04-02 13:40:00,30.93,30.98,30.82,30.84,594400.0,19.4927,19.5242,19.4233,19.4359,594400.0
2008-04-02 13:50:00,30.83,30.93,30.83,30.9,751900.0,19.4296,19.4927,19.4296,19.4737,751900.0
2008-04-02 14:00:00,30.9,30.9,30.77,30.82,787500.0,19.4737,19.4737,19.3918,19.4233,787500.0
2008-04-02 14:10:00,30.83,30.91,30.81,30.84,620500.0,19.4296,19.48,19.417,19.4359,620500.0
2008-04-02 14:20:00,30.84,30.85,30.7,30.71,612700.0,19.4359,19.4422,19.3477,19.354,612700.0
2008-04-02 14:30:00,30.71,30.72,30.51,30.61,1020000.0,19.354,19.3603,19.228,19.291,1020000.0
2008-04-02 14:40:00,30.6,30.61,30.42,30.44,748600.0,19.2847,19.291,19.1712,19.1838,748600.0
2008-04-02 14:50:00,30.45,30.57,30.38,30.5,980700.0,19.1901,19.2658,19.146,19.2217,980700.0
2008-04-02 15:00:00,30.51,30.54,30.31,30.45,840400.0,19.228,19.2469,19.1019,19.1901,840400.0
2008-04-02 15:10:00,30.45,30.61,30.43,30.6,1239600.0,19.1901,19.291,19.1775,19.2847,1239600.0
2008-04-02 15:20:00,30.59,30.64,30.45,30.62,935000.0,19.2784,19.3099,19.1901,19.2973,935000.0
2008-04-02 15:30:00,30.62,30.64,30.41,30.44,995400.0,19.2973,19.3099,19.1649,19.1838,995400.0
2008-04-02 15:40:00,30.45,30.54,30.43,30.53,1372800.0,19.1901,19.2469,19.1775,19.2406,1372800.0
2008-04-02 15:50:00,30.53,30.62,30.4,30.57,2157500.0,19.2406,19.2973,19.1586,19.2658,2157500.0
2008-04-03 09:30:00,30.23,30.47,30.0,30.11,1163200.0,19.0515,19.2028,18.9065,18.9759,1163200.0
2008-04-03 09:40:00,30.12,30.34,30.09,30.31,664200.0,18.9822,19.1208,18.9633,19.1019,664200.0
2008-04-03 09:50:00,30.32,30.45,30.26,30.42,1019200.0,19.1082,19.1901,19.0704,19.1712,1019200.0
2008-04-03 10:00:00,30.42,30.65,30.36,30.6,1025500.0,19.1712,19.3162,19.1334,19.2847,1025500.0
2008-04-03 10:10:00,30.6,30.73,30.51,30.6,633600.0,19.2847,19.3666,19.228,19.2847,633600.0
2008-04-03 10:20:00,30.6,30.64,30.51,30.56,438000.0,19.2847,19.3099,19.228,19.2595,438000.0
2008-04-03 10:30:00,30.55,30.57,30.45,30.45,372600.0,19.2532,19.2658,19.1901,19.1901,372600.0
2008-04-03 10:40:00,30.45,30.62,30.39,30.45,405900.0,19.1901,19.2973,19.1523,19.1901,405900.0
2008-04-03 10:50:00,30.45,30.52,30.35,30.37,387500.0,19.1901,19.2343,19.1271,19.1397,387500.0
2008-04-03 11:00:00,30.37,30.66,30.34,30.57,350400.0,19.1397,19.3225,19.1208,19.2658,350400.0
2008-04-03 11:10:00,30.58,30.65,30.47,30.59,394300.0,19.2721,19.3162,19.2028,19.2784,394300.0
2008-04-03 11:20:00,30.59,30.62,30.53,30.61,254900.0,19.2784,19.2973,19.2406,19.291,254900.0
2008-04-03 11:30:00,30.61,30.69,30.6,30.66,341300.0,19.291,19.3414,19.2847,19.3225,341300.0
2008-04-03 11:40:00,30.66,30.77,30.56,30.76,387400.0,19.3225,19.3918,19.2595,19.3855,387400.0
2008-04-03 11:50:00,30.77,30.91,30.75,30.83,370700.0,19.3918,19.48,19.3792,19.4296,370700.0
2008-04-03 12:00:00,30.83,30.93,30.76,30.82,285700.0,19.4296,19.4927,19.3855,19.4233,285700.0
2008-04-03 12:10:00,30.82,30.84,30.71,30.84,261300.0,19.4233,19.4359,19.354,19.4359,261300.0
2008-04-03 12:20:00,30.84,30.84,30.71,30.72,80300.0,19.4359,19.4359,19.354,19.3603,80300.0
2008-04-03 12:30:00,30.72,30.77,30.64,30.72,262100.0,19.3603,19.3918,19.3099,19.3603,262100.0
2008-04-03 12:40:00,30.72,30.99,30.72,30.98,483400.0,19.3603,19.5305,19.3603,19.5242,483400.0
2008-04-03 12:50:00,30.98,30.98,30.78,30.8,335600.0,19.5242,19.5242,19.3981,19.4107,335600.0
2008-04-03 13:00:00,30.81,30.87,30.77,30.8,257200.0,19.417,19.4548,19.3918,19.4107,257200.0
2008-04-03 13:10:00,30.8,31.0,30.78,30.98,342100.0,19.4107,19.5368,19.3981,19.5242,342100.0
2008-04-03 13:20:00,30.98,30.98,30.85,30.91,242400.0,19.5242,19.5242,19.4422,19.48,242400.0
2008-04-03 13:30:00,30.9,30.92,30.82,30.83,291300.0,19.4737,19.4863,19.4233,19.4296,291300.0
2008-04-03 13:40:00,30.82,30.84,30.76,30.81,284900.0,19.4233,19.4359,19.3855,19.417,284900.0
2008-04-03 13:50:00,30.81,30.81,30.57,30.57,503600.0,19.417,19.417,19.2658,19.2658,503600.0
2008-04-03 14:00:00,30.57,30.77,30.55,30.7,324900.0,19.2658,19.3918,19.2532,19.3477,324900.0
2008-04-03 14:10:00,30.71,30.8,30.65,30.67,215400.0,19.354,19.4107,19.3162,19.3288,215400.0
2008-04-03 14:20:00,30.67,30.74,30.64,30.66,244400.0,19.3288,19.3729,19.3099,19.3225,244400.0
2008-04-03 14:30:00,30.66,30.73,30.57,30.61,234200.0,19.3225,19.3666,19.2658,19.291,234200.0
2008-04-03 14:40:00,30.63,30.72,30.6,30.64,301500.0,19.3036,19.3603,19.2847,19.3099,301500.0
2008-04-03 14:50:00,30.65,30.84,30.64,30.84,217000.0,19.3162,19.4359,19.3099,19.4359,217000.0
2008-04-03 15:00:00,30.83,30.83,30.68,30.73,233600.0,19.4296,19.4296,19.3351,19.3666,233600.0
2008-04-03 15:10:00,30.73,30.75,30.63,30.64,249100.0,19.3666,19.3792,19.3036,19.3099,249100.0
2008-04-03 15:20:00,30.64,30.81,30.59,30.66,218100.0,19.3099,19.417,19.2784,19.3225,218100.0
2008-04-03 15:30:00,30.65,30.76,30.6,30.68,430300.0,19.3162,19.3855,19.2847,19.3351,430300.0
2008-04-03 15:40:00,30.69,30.75,30.6,30.62,530900.0,19.3414,19.3792,19.2847,19.2973,530900.0
2008-04-03 15:50:00,30.61,30.79,30.55,30.77,1015200.0,19.291,19.4044,19.2532,19.3918,1015200.0
2008-04-04 09:30:00,30.81,30.88,30.42,30.46,1009300.0,19.417,19.4611,19.1712,19.1964,1009300.0
2008-04-04 09:40:00,30.45,30.74,30.38,30.55,726200.0,19.1901,19.3729,19.146,19.2532,726200.0
2008-04-04 09:50:00,30.55,30.74,30.49,30.63,858700.0,19.2532,19.3729,19.2154,19.3036,858700.0
2008-04-04 10:00:00,30.63,30.73,30.46,30.5,524700.0,19.3036,19.3666,19.1964,19.2217,524700.0
2008-04-04 10:10:00,30.5,30.58,30.45,30.55,589000.0,19.2217,19.2721,19.1901,19.2532,589000.0
2008-04-04 10:20:00,30.55,30.65,30.5,30.64,377800.0,19.2532,19.3162,19.2217,19.3099,377800.0
2008-04-04 10:30:00,30.63,30.64,30.46,30.52,492900.0,19.3036,19.3099,19.1964,19.2343,492900.0
2008-04-04 10:40:00,30.52,30.68,30.52,30.67,549000.0,19.2343,19.3351,19.2343,19.3288,549000.0
2008-04-04 10:50:00,30.67,30.71,30.57,30.61,386400.0,19.3288,19.354,19.2658,19.291,386400.0
2008-04-04 11:00:00,30.61,30.68,30.59,30.63,525800.0,19.291,19.3351,19.2784,19.3036,525800.0
2008-04-04 11:10:00,30.63,30.77,30.57,30.69,567600.0,19.3036,19.3918,19.2658,19.3414,567600.0
2008-04-04 11:20:00,30.69,30.78,30.66,30.71,299900.0,19.3414,19.3981,19.3225,19.354,299900.0
2008-04-04 11:30:00,30.71,30.79,30.7,30.74,200400.0,19.354,19.4044,19.3477,19.3729,200400.0
2008-04-04 11:40:00,30.75,30.75,30.6,30.64,302000.0,19.3792,19.3792,19.2847,19.3099,302000.0
2008-04-04 11:50:00,30.64,30.68,30.6,30.61,497600.0,19.3099,19.3351,19.2847,19.291,497600.0
2008-04-04 12:00:00,30.62,30.8,30.62,30.78,427400.0,19.2973,19.4107,19.2973,19.3981,427400.0
2008-04-04 12:10:00,30.78,30.97,30.78,30.89,518100.0,19.3981,19.5179,19.3981,19.4674,518100.0
2008-04-04 12:20:00,30.89,30.94,30.82,30.91,389100.0,19.4674,19.499,19.4233,19.48,389100.0
2008-04-04 12:30:00,30.9,30.98,30.84,30.91,304900.0,19.4737,19.5242,19.4359,19.48,304900.0
2008-04-04 12:40:00,30.9,31.05,30.85,30.98,456700.0,19.4737,19.5683,19.4422,19.5242,456700.0
2008-04-04 12:50:00,30.98,31.08,30.96,31.02,414800.0,19.5242,19.5872,19.5116,19.5494,414800.0
2008-04-04 13:00:00,31.03,31.04,30.94,31.01,456800.0,19.5557,19.562,19.499,19.5431,456800.0
2008-04-04 13:10:00,31.01,31.05,30.9,30.92,439300.0,19.5431,19.5683,19.4737,19.4863,439300.0
2008-04-04 13:20:00,30.92,31.14,30.86,31.11,1055700.0,19.4863,19.625,19.4485,19.6061,1055700.0
2008-04-04 13:30:00,31.11,31.11,30.98,31.0,200200.0,19.6061,19.6061,19.5242,19.5368,200200.0
2008-04-04 13:40:00,31.0,31.01,30.94,31.0,277200.0,19.5368,19.5431,19.499,19.5368,277200.0
2008-04-04 13:50:00,31.0,31.03,30.92,31.03,351500.0,19.5368,19.5557,19.4863,19.5557,351500.0
2008-04-04 14:00:00,31.03,31.06,30.92,30.97,375700.0,19.5557,19.5746,19.4863,19.5179,375700.0
2008-04-04 14:10:00,30.96,30.97,30.85,30.89,734100.0,19.5116,19.5179,19.4422,19.4674,734100.0
2008-04-04 14:20:00,30.9,30.94,30.86,30.9,459700.0,19.4737,19.499,19.4485,19.4737,459700.0
2008-04-04 14:30:00,30.9,31.0,30.87,30.95,598600.0,19.4737,19.5368,19.4548,19.5053,598600.0
2008-04-04 14:40:00,30.95,31.0,30.93,31.0,266200.0,19.5053,19.5368,19.4927,19.5368,266200.0
2008-04-04 14:50:00,31.0,31.04,30.89,30.98,394500.0,19.5368,19.562,19.4674,19.5242,394500.0
2008-04-04 15:00:00,30.97,31.12,30.95,31.04,903600.0,19.5179,19.6124,19.5053,19.562,903600.0
2008-04-04 15:10:00,31.05,31.07,30.94,30.95,809700.0,19.5683,19.5809,19.499,19.5053,809700.0
2008-04-04 15:20:00,30.95,31.01,30.87,30.98,1316200.0,19.5053,19.5431,19.4548,19.5242,1316200.0
2008-04-04 15:30:00,30.97,31.0,30.89,30.9,1117700.0,19.5179,19.5368,19.4674,19.4737,1117700.0
2008-04-04 15:40:00,30.89,30.96,30.8,30.92,1591100.0,19.4674,19.5116,19.4107,19.4863,1591100.0
2008-04-04 15:50:00,30.92,30.97,30.88,30.92,1535300.0,19.4863,19.5179,19.4611,19.4863,1535300.0
2008-04-07 09:30:00,31.46,31.5,31.04,31.08,705400.0,19.8267,19.8519,19.562,19.5872,705400.0
2008-04-07 09:40:00,31.09,31.15,30.93,31.14,658600.0,19.5935,19.6313,19.4927,19.625,658600.0
2008-04-07 09:50:00,31.14,31.28,31.05,31.25,420600.0,19.625,19.7132,19.5683,19.6943,420600.0
2008-04-07 10:00:00,31.24,31.29,31.01,31.06,445300.0,19.688,19.7195,19.5431,19.5746,445300.0
2008-04-07 10:10:00,31.06,31.14,30.93,31.03,552400.0,19.5746,19.625,19.4927,19.5557,552400.0
2008-04-07 10:20:00,31.03,31.07,30.9,30.91,415600.0,19.5557,19.5809,19.4737,19.48,415600.0
2008-04-07 10:30:00,30.91,31.0,30.86,30.97,346400.0,19.48,19.5368,19.4485,19.5179,346400.0
2008-04-07 10:40:00,30.97,31.12,30.97,31.07,272600.0,19.5179,19.6124,19.5179,19.5809,272600.0
2008-04-07 10:50:00,31.06,31.15,31.01,31.1,196400.0,19.5746,19.6313,19.5431,19.5998,196400.0
2008-04-07 11:00:00,31.1,31.19,31.08,31.1,411700.0,19.5998,19.6565,19.5872,19.5998,411700.0
2008-04-07 11:10:00,31.1,31.15,31.05,31.14,236200.0,19.5998,19.6313,19.5683,19.625,236200.0
2008-04-07 11:20:00,31.15,31.28,31.14,31.27,259500.0,19.6313,19.7132,19.625,19.7069,259500.0
2008-04-07 11:30:00,31.26,31.38,31.24,31.34,454600.0,19.7006,19.7762,19.688,19.751,454600.0
2008-04-07 11:40:00,31.34,31.47,31.34,31.45,428000.0,19.751,19.833,19.751,19.8204,428000.0
2008-04-07 11:50:00,31.45,31.49,31.42,31.46,371500.0,19.8204,19.8456,19.8015,19.8267,371500.0
2008-04-07 12:00:00,31.46,31.49,31.39,31.47,480200.0,19.8267,19.8456,19.7826,19.833,480200.0
2008-04-07 12:10:00,31.47,31.5,31.44,31.44,287600.0,19.833,19.8519,19.8141,19.8141,287600.0
2008-04-07 12:20:00,31.45,31.55,31.44,31.54,431300.0,19.8204,19.8834,19.8141,19.8771,431300.0
2008-04-07 12:30:00,31.53,31.74,31.53,31.69,613300.0,19.8708,20.0031,19.8708,19.9716,613300.0
2008-04-07 12:40:00,31.68,31.77,31.65,31.65,1250400.0,19.9653,20.022,19.9464,19.9464,1250400.0
2008-04-07 12:50:00,31.66,31.73,31.61,31.65,282200.0,19.9527,19.9968,19.9212,19.9464,282200.0
2008-04-07 13:00:00,31.65,31.7,31.55,31.55,342600.0,19.9464,19.9779,19.8834,19.8834,342600.0
2008-04-07 13:10:00,31.56,31.57,31.41,31.42,274700.0,19.8897,19.896,19.7952,19.8015,274700.0
2008-04-07 13:20:00,31.42,31.51,31.41,31.42,264000.0,19.8015,19.8582,19.7952,19.8015,264000.0
2008-04-07 13:30:00,31.42,31.46,31.32,31.35,345000.0,19.8015,19.8267,19.7384,19.7573,345000.0
2008-04-07 13:40:00,31.35,31.35,31.19,31.24,414600.0,19.7573,19.7573,19.6565,19.688,414600.0
2008-04-07 13:50:00,31.24,31.25,31.13,31.18,446500.0,19.688,19.6943,19.6187,19.6502,446500.0
2008-04-07 14:00:00,31.18,31.19,31.1,31.11,520800.0,19.6502,19.6565,19.5998,19.6061,520800.0
2008-04-07 14:10:00,31.11,31.24,31.1,31.2,352500.0,19.6061,19.688,19.5998,19.6628,352500.0
2008-04-07 14:20:00,31.21,31.27,31.06,31.08,423600.0,19.6691,19.7069,19.5746,19.5872,423600.0
2008-04-07 14:30:00,31.08,31.12,31.02,31.11,370800.0,19.5872,19.6124,19.5494,19.6061,370800.0
2008-04-07 14:40:00,31.12,31.13,31.03,31.07,277400.0,19.6124,19.6187,19.5557,19.5809,277400.0
2008-04-07 14:50:00,31.07,31.11,31.0,31.0,433800.0,19.5809,19.6061,19.5368,19.5368,433800.0
2008-04-07 15:00:00,31.0,31.01,30.84,30.87,682800.0,19.5368,19.5431,19.4359,19.4548,682800.0
2008-04-07 15:10:00,30.88,30.95,30.85,30.92,627300.0,19.4611,19.5053,19.4422,19.4863,627300.0
2008-04-07 15:20:00,30.92,30.95,30.84,30.91,601900.0,19.4863,19.5053,19.4359,19.48,601900.0
2008-04-07 15:30:00,30.91,30.95,30.77,30.87,1112700.0,19.48,19.5053,19.3918,19.4548,1112700.0
2008-04-07 15:40:00,30.87,30.94,30.82,30.87,781700.0,19.4548,19.499,19.4233,19.4548,781700.0
2008-04-07 15:50:00,30.88,30.98,30.8,30.81,1723700.0,19.4611,19.5242,19.4107,19.417,1723700.0
2008-04-08 09:30:00,30.27,30.3,29.66,29.96,2076800.0,19.0767,19.0956,18.6923,18.8813,2076800.0
2008-04-08 09:40:00,29.95,29.98,29.86,29.9,1514500.0,18.875,18.8939,18.8183,18.8435,1514500.0
2008-04-08 09:50:00,29.9,30.18,29.89,30.17,1268600.0,18.8435,19.02,18.8372,19.0137,1268600.0
2008-04-08 10:00:00,30.17,30.28,30.08,30.23,1430600.0,19.0137,19.083,18.957,19.0515,1430600.0
2008-04-08 10:10:00,30.24,30.3,30.11,30.16,1037700.0,19.0578,19.0956,18.9759,19.0074,1037700.0
2008-04-08 10:20:00,30.15,30.26,30.11,30.18,911500.0,19.0011,19.0704,18.9759,19.02,911500.0
2008-04-08 10:30:00,30.18,30.31,30.16,30.26,671300.0,19.02,19.1019,19.0074,19.0704,671300.0
2008-04-08 10:40:00,30.26,30.33,30.24,30.3,535600.0,19.0704,19.1145,19.0578,19.0956,535600.0
2008-04-08 10:50:00,30.29,30.3,30.11,30.14,848600.0,19.0893,19.0956,18.9759,18.9948,848600.0
2008-04-08 11:00:00,30.14,30.21,30.06,30.16,759600.0,18.9948,19.0389,18.9444,19.0074,759600.0
2008-04-08 11:10:00,30.17,30.19,30.11,30.14,441600.0,19.0137,19.0263,18.9759,18.9948,441600.0
2008-04-08 11:20:00,30.14,30.14,30.11,30.11,488700.0,18.9948,18.9948,18.9759,18.9759,488700.0
2008-04-08 11:30:00,30.1,30.16,30.07,30.12,407400.0,18.9696,19.0074,18.9507,18.9822,407400.0
2008-04-08 11:40:00,30.13,30.13,30.07,30.07,797500.0,18.9885,18.9885,18.9507,18.9507,797500.0
2008-04-08 11:50:00,30.07,30.08,30.02,30.03,246600.0,18.9507,18.957,18.9192,18.9255,246600.0
2008-04-08 12:00:00,30.04,30.06,29.97,29.99,393900.0,18.9318,18.9444,18.8876,18.9002,393900.0
2008-04-08 12:10:00,30.0,30.03,29.96,30.03,417900.0,18.9065,18.9255,18.8813,18.9255,417900.0
2008-04-08 12:20:00,30.03,30.05,29.98,30.01,548500.0,18.9255,18.9381,18.8939,18.9128,548500.0
2008-04-08 12:30:00,30.01,30.03,30.01,30.01,172200.0,18.9128,18.9255,18.9128,18.9128,172200.0
2008-04-08 12:40:00,30.02,30.04,30.0,30.02,352200.0,18.9192,18.9318,18.9065,18.9192,352200.0
2008-04-08 12:50:00,30.03,30.05,29.98,30.02,734600.0,18.9255,18.9381,18.8939,18.9192,734600.0
2008-04-08 13:00:00,30.02,30.04,29.96,30.01,572600.0,18.9192,18.9318,18.8813,18.9128,572600.0
2008-04-08 13:10:00,30.0,30.06,29.98,29.98,812200.0,18.9065,18.9444,18.8939,18.8939,812200.0
2008-04-08 13:20:00,29.98,29.98,29.9,29.91,618500.0,18.8939,18.8939,18.8435,18.8498,618500.0
2008-04-08 13:30:00,29.91,30.04,29.91,30.02,404400.0,18.8498,18.9318,18.8498,18.9192,404400.0
2008-04-08 13:40:00,30.01,30.03,29.86,29.86,578500.0,18.9128,18.9255,18.8183,18.8183,578500.0
2008-04-08 13:50:00,29.86,29.97,29.85,29.86,402500.0,18.8183,18.8876,18.812,18.8183,402500.0
2008-04-08 14:00:00,29.85,29.88,29.76,29.76,674900.0,18.812,18.8309,18.7553,18.7553,674900.0
2008-04-08 14:10:00,29.76,29.83,29.76,29.82,245000.0,18.7553,18.7994,18.7553,18.7931,245000.0
2008-04-08 14:20:00,29.81,29.88,29.71,29.83,583600.0,18.7868,18.8309,18.7238,18.7994,583600.0
2008-04-08 14:30:00,29.83,29.93,29.81,29.92,490800.0,18.7994,18.8624,18.7868,18.8561,490800.0
2008-04-08 14:40:00,29.91,30.03,29.91,30.01,743000.0,18.8498,18.9255,18.8498,18.9128,743000.0
2008-04-08 14:50:00,30.02,30.14,30.01,30.08,532700.0,18.9192,18.9948,18.9128,18.957,532700.0
2008-04-08 15:00:00,30.08,30.08,29.92,30.03,643800.0,18.957,18.957,18.8561,18.9255,643800.0
2008-04-08 15:10:00,30.03,30.08,29.97,30.03,548900.0,18.9255,18.957,18.8876,18.9255,548900.0
2008-04-08 15:20:00,30.02,30.09,29.93,30.0,638200.0,18.9192,18.9633,18.8624,18.9065,638200.0
2008-04-08 15:30:00,30.01,30.13,29.98,29.99,838400.0,18.9128,18.9885,18.8939,18.9002,838400.0
2008-04-08 15:40:00,29.98,30.02,29.88,29.93,890800.0,18.8939,18.9192,18.8309,18.8624,890800.0
2008-04-08 15:50:00,29.93,30.01,29.9,29.95,1466300.0,18.8624,18.9128,18.8435,18.875,1466300.0
2008-04-09 09:30:00,30.01,30.15,29.77,29.85,985400.0,18.9128,19.0011,18.7616,18.812,985400.0
2008-04-09 09:40:00,29.85,29.88,29.74,29.78,762500.0,18.812,18.8309,18.7427,18.7679,762500.0
2008-04-09 09:50:00,29.79,29.91,29.68,29.73,647900.0,18.7742,18.8498,18.7049,18.7364,647900.0
2008-04-09 10:00:00,29.72,29.77,29.55,29.69,721200.0,18.7301,18.7616,18.6229,18.7112,721200.0
2008-04-09 10:10:00,29.69,29.75,29.66,29.73,420800.0,18.7112,18.749,18.6923,18.7364,420800.0
2008-04-09 10:20:00,29.73,29.85,29.68,29.74,552700.0,18.7364,18.812,18.7049,18.7427,552700.0
2008-04-09 10:30:00,29.75,29.78,29.59,29.73,639700.0,18.749,18.7679,18.6482,18.7364,639700.0
2008-04-09 10:40:00,29.74,29.77,29.67,29.73,431500.0,18.7427,18.7616,18.6986,18.7364,431500.0
2008-04-09 10:50:00,29.74,29.76,29.6,29.62,689300.0,18.7427,18.7553,18.6545,18.6671,689300.0
2008-04-09 11:00:00,29.62,29.69,29.6,29.64,441900.0,18.6671,18.7112,18.6545,18.6797,441900.0
2008-04-09 11:10:00,29.64,29.65,29.54,29.55,666100.0,18.6797,18.686,18.6166,18.6229,666100.0
2008-04-09 11:20:00,29.55,29.58,29.35,29.4,967600.0,18.6229,18.6419,18.4969,18.5284,967600.0
2008-04-09 11:30:00,29.4,29.46,29.28,29.28,643200.0,18.5284,18.5662,18.4528,18.4528,643200.0
2008-04-09 11:40:00,29.28,29.34,29.17,29.19,954800.0,18.4528,18.4906,18.3835,18.3961,954800.0
2008-04-09 11:50:00,29.19,29.23,29.13,29.14,832900.0,18.3961,18.4213,18.3583,18.3646,832900.0
2008-04-09 12:00:00,29.13,29.2,29.08,29.11,862900.0,18.3583,18.4024,18.3267,18.3457,862900.0
2008-04-09 12:10:00,29.11,29.11,29.04,29.09,737900.0,18.3457,18.3457,18.3015,18.333,737900.0
2008-04-09 12:20:00,29.09,29.18,29.07,29.17,752300.0,18.333,18.3898,18.3204,18.3835,752300.0
2008-04-09 12:30:00,29.17,29.27,29.17,29.26,400400.0,18.3835,18.4465,18.3835,18.4402,400400.0
2008-04-09 12:40:00,29.26,29.27,29.21,29.24,383400.0,18.4402,18.4465,18.4087,18.4276,383400.0
2008-04-09 12:50:00,29.24,29.25,29.15,29.21,516300.0,18.4276,18.4339,18.3709,18.4087,516300.0
2008-04-09 13:00:00,29.21,29.29,29.13,29.25,452500.0,18.4087,18.4591,18.3583,18.4339,452500.0
2008-04-09 13:10:00,29.26,29.28,29.14,29.27,302200.0,18.4402,18.4528,18.3646,18.4465,302200.0
2008-04-09 13:20:00,29.27,29.31,29.22,29.3,400800.0,18.4465,18.4717,18.415,18.4654,400800.0
2008-04-09 13:30:00,29.3,29.43,29.25,29.41,560100.0,18.4654,18.5473,18.4339,18.5347,560100.0
2008-04-09 13:40:00,29.41,29.42,29.35,29.39,332200.0,18.5347,18.541,18.4969,18.5221,332200.0
2008-04-09 13:50:00,29.39,29.5,29.37,29.5,771900.0,18.5221,18.5914,18.5095,18.5914,771900.0
2008-04-09 14:00:00,29.49,29.59,29.49,29.52,878800.0,18.5851,18.6482,18.5851,18.604,878800.0
2008-04-09 14:10:00,29.53,29.54,29.44,29.51,708600.0,18.6103,18.6166,18.5536,18.5977,708600.0
2008-04-09 14:20:00,29.51,29.57,29.48,29.53,449500.0,18.5977,18.6356,18.5788,18.6103,449500.0
2008-04-09 14:30:00,29.53,29.61,29.45,29.6,473500.0,18.6103,18.6608,18.5599,18.6545,473500.0
2008-04-09 14:40:00,29.59,29.61,29.45,29.47,266900.0,18.6482,18.6608,18.5599,18.5725,266900.0
2008-04-09 14:50:00,29.47,29.57,29.41,29.43,2038000.0,18.5725,18.6356,18.5347,18.5473,2038000.0
2008-04-09 15:00:00,29.43,29.53,29.41,29.43,1255500.0,18.5473,18.6103,18.5347,18.5473,1255500.0
2008-04-09 15:10:00,29.43,29.51,29.4,29.5,922100.0,18.5473,18.5977,18.5284,18.5914,922100.0
2008-04-09 15:20:00,29.5,29.51,29.44,29.46,463400.0,18.5914,18.5977,18.5536,18.5662,463400.0
2008-04-09 15:30:00,29.46,29.52,29.43,29.47,692700.0,18.5662,18.604,18.5473,18.5725,692700.0
2008-04-09 15:40:00,29.47,29.48,29.43,29.45,834000.0,18.5725,18.5788,18.5473,18.5599,834000.0
2008-04-09 15:50:00,29.45,29.51,29.43,29.48,1687000.0,18.5599,18.5977,18.5473,18.5788,1687000.0
2008-04-10 09:30:00,29.31,29.48,29.0,29.31,1472900.0,18.4717,18.5788,18.2763,18.4717,1472900.0
2008-04-10 09:40:00,29.31,29.45,29.1,29.19,1633400.0,18.4717,18.5599,18.3394,18.3961,1633400.0
2008-04-10 09:50:00,29.19,29.37,29.11,29.24,1629400.0,18.3961,18.5095,18.3457,18.4276,1629400.0
2008-04-10 10:00:00,29.23,29.27,29.05,29.22,920800.0,18.4213,18.4465,18.3078,18.415,920800.0
2008-04-10 10:10:00,29.21,29.28,29.11,29.14,688100.0,18.4087,18.4528,18.3457,18.3646,688100.0
2008-04-10 10:20:00,29.13,29.3,29.1,29.29,804700.0,18.3583,18.4654,18.3394,18.4591,804700.0
2008-04-10 10:30:00,29.29,29.3,29.2,29.25,663900.0,18.4591,18.4654,18.4024,18.4339,663900.0
2008-04-10 10:40:00,29.25,29.34,29.23,29.34,717100.0,18.4339,18.4906,18.4213,18.4906,717100.0
2008-04-10 10:50:00,29.34,29.43,29.29,29.42,1152000.0,18.4906,18.5473,18.4591,18.541,1152000.0
2008-04-10 11:00:00,29.42,29.45,29.35,29.43,708100.0,18.541,18.5599,18.4969,18.5473,708100.0
2008-04-10 11:10:00,29.43,29.56,29.42,29.49,885100.0,18.5473,18.6293,18.541,18.5851,885100.0
2008-04-10 11:20:00,29.5,29.51,29.39,29.39,947100.0,18.5914,18.5977,18.5221,18.5221,947100.0
2008-04-10 11:30:00,29.39,29.47,29.33,29.39,660400.0,18.5221,18.5725,18.4843,18.5221,660400.0
2008-04-10 11:40:00,29.38,29.51,29.38,29.5,770400.0,18.5158,18.5977,18.5158,18.5914,770400.0
2008-04-10 11:50:00,29.5,29.51,29.41,29.46,951500.0,18.5914,18.5977,18.5347,18.5662,951500.0
2008-04-10 12:00:00,29.46,29.52,29.44,29.49,785400.0,18.5662,18.604,18.5536,18.5851,785400.0
2008-04-10 12:10:00,29.48,29.5,29.38,29.42,763600.0,18.5788,18.5914,18.5158,18.541,763600.0
2008-04-10 12:20:00,29.42,29.43,29.31,29.31,454700.0,18.541,18.5473,18.4717,18.4717,454700.0
2008-04-10 12:30:00,29.31,29.32,29.2,29.27,530600.0,18.4717,18.478,18.4024,18.4465,530600.0
2008-04-10 12:40:00,29.27,29.28,29.15,29.17,587300.0,18.4465,18.4528,18.3709,18.3835,587300.0
2008-04-10 12:50:00,29.16,29.19,29.11,29.11,1027800.0,18.3772,18.3961,18.3457,18.3457,1027800.0
2008-04-10 13:00:00,29.11,29.5,28.97,29.0,1646200.0,18.3457,18.5914,18.2574,18.2763,1646200.0
2008-04-10 13:10:00,29.0,29.04,28.92,28.95,1452300.0,18.2763,18.3015,18.2259,18.2448,1452300.0
2008-04-10 13:20:00,28.95,29.0,28.93,28.99,680600.0,18.2448,18.2763,18.2322,18.27,680600.0
2008-04-10 13:30:00,28.99,29.02,28.95,28.99,988900.0,18.27,18.2889,18.2448,18.27,988900.0
2008-04-10 13:40:00,29.0,29.07,28.97,29.01,1158700.0,18.2763,18.3204,18.2574,18.2826,1158700.0
2008-04-10 13:50:00,29.01,29.02,28.84,28.84,701800.0,18.2826,18.2889,18.1755,18.1755,701800.0
2008-04-10 14:00:00,28.84,28.9,28.8,28.86,934600.0,18.1755,18.2133,18.1503,18.1881,934600.0
2008-04-10 14:10:00,28.85,28.86,28.77,28.82,736100.0,18.1818,18.1881,18.1314,18.1629,736100.0
2008-04-10 14:20:00,28.82,28.82,28.67,28.71,998000.0,18.1629,18.1629,18.0684,18.0936,998000.0
2008-04-10 14:30:00,28.7,28.8,28.64,28.76,1118900.0,18.0873,18.1503,18.0495,18.1251,1118900.0
2008-04-10 14:40:00,28.76,28.77,28.7,28.74,796400.0,18.1251,18.1314,18.0873,18.1125,796400.0
2008-04-10 14:50:00,28.74,28.83,28.71,28.77,1079600.0,18.1125,18.1692,18.0936,18.1314,1079600.0
2008-04-10 15:00:00,28.77,28.84,28.77,28.82,733500.0,18.1314,18.1755,18.1314,18.1629,733500.0
2008-04-10 15:10:00,28.81,28.82,28.75,28.78,907400.0,18.1566,18.1629,18.1188,18.1377,907400.0
2008-04-10 15:20:00,28.79,28.79,28.61,28.64,1261500.0,18.144,18.144,18.0305,18.0495,1261500.0
2008-04-10 15:30:00,28.63,28.67,28.4,28.51,2518600.0,18.0431,18.0684,17.8982,17.9675,2518600.0
2008-04-10 15:40:00,28.5,28.51,28.41,28.45,2499500.0,17.9612,17.9675,17.9045,17.9297,2499500.0
2008-04-10 15:50:00,28.45,28.64,28.44,28.54,3904600.0,17.9297,18.0495,17.9234,17.9864,3904600.0
2008-04-11 09:30:00,28.24,28.34,28.02,28.12,2682400.0,17.7974,17.8604,17.6587,17.7217,2682400.0
2008-04-11 09:40:00,28.12,28.23,28.08,28.22,2228300.0,17.7217,17.7911,17.6965,17.7848,2228300.0
2008-04-11 09:50:00,28.23,28.43,28.19,28.24,1912600.0,17.7911,17.9171,17.7659,17.7974,1912600.0
2008-04-11 10:00:00,28.23,28.32,28.15,28.25,1466100.0,17.7911,17.8478,17.7406,17.8037,1466100.0
2008-04-11 10:10:00,28.25,28.62,28.24,28.54,2149400.0,17.8037,18.0368,17.7974,17.9864,2149400.0
2008-04-11 10:20:00,28.54,28.65,28.5,28.61,1764300.0,17.9864,18.0558,17.9612,18.0305,1764300.0
2008-04-11 10:30:00,28.61,28.75,28.6,28.74,1630500.0,18.0305,18.1188,18.0242,18.1125,1630500.0
2008-04-11 10:40:00,28.74,28.84,28.72,28.8,1885500.0,18.1125,18.1755,18.0999,18.1503,1885500.0
2008-04-11 10:50:00,28.8,28.82,28.67,28.77,752000.0,18.1503,18.1629,18.0684,18.1314,752000.0
2008-04-11 11:00:00,28.77,28.77,28.66,28.7,667200.0,18.1314,18.1314,18.0621,18.0873,667200.0
2008-04-11 11:10:00,28.71,28.71,28.45,28.53,828900.0,18.0936,18.0936,17.9297,17.9801,828900.0
2008-04-11 11:20:00,28.53,28.63,28.52,28.6,467300.0,17.9801,18.0431,17.9738,18.0242,467300.0
2008-04-11 11:30:00,28.61,28.8,28.51,28.52,618400.0,18.0305,18.1503,17.9675,17.9738,618400.0
2008-04-11 11:40:00,28.52,28.55,28.41,28.43,915800.0,17.9738,17.9927,17.9045,17.9171,915800.0
2008-04-11 11:50:00,28.44,28.55,28.42,28.54,870300.0,17.9234,17.9927,17.9108,17.9864,870300.0
2008-04-11 12:00:00,28.55,28.55,28.46,28.47,920100.0,17.9927,17.9927,17.936,17.9423,920100.0
2008-04-11 12:10:00,28.47,28.49,28.45,28.47,370200.0,17.9423,17.9549,17.9297,17.9423,370200.0
2008-04-11 12:20:00,28.48,28.49,28.33,28.4,1116000.0,17.9486,17.9549,17.8541,17.8982,1116000.0
2008-04-11 12:30:00,28.4,28.47,28.39,28.47,452800.0,17.8982,17.9423,17.8919,17.9423,452800.0
2008-04-11 12:40:00,28.47,28.48,28.43,28.47,384400.0,17.9423,17.9486,17.9171,17.9423,384400.0
2008-04-11 12:50:00,28.47,28.51,28.45,28.46,522400.0,17.9423,17.9675,17.9297,17.936,522400.0
2008-04-11 13:00:00,28.47,28.47,28.42,28.46,314400.0,17.9423,17.9423,17.9108,17.936,314400.0
2008-04-11 13:10:00,28.46,28.49,28.44,28.46,292900.0,17.936,17.9549,17.9234,17.936,292900.0
2008-04-11 13:20:00,28.46,28.5,28.45,28.48,554500.0,17.936,17.9612,17.9297,17.9486,554500.0
2008-04-11 13:30:00,28.48,28.5,28.46,28.47,609600.0,17.9486,17.9612,17.936,17.9423,609600.0
2008-04-11 13:40:00,28.46,28.51,28.46,28.5,598400.0,17.936,17.9675,17.936,17.9612,598400.0
2008-04-11 13:50:00,28.5,28.52,28.46,28.48,716900.0,17.9612,17.9738,17.936,17.9486,716900.0
2008-04-11 14:00:00,28.48,28.5,28.45,28.5,600200.0,17.9486,17.9612,17.9297,17.9612,600200.0
2008-04-11 14:10:00,28.49,28.5,28.38,28.43,768200.0,17.9549,17.9612,17.8856,17.9171,768200.0
2008-04-11 14:20:00,28.43,28.48,28.36,28.47,501400.0,17.9171,17.9486,17.873,17.9423,501400.0
2008-04-11 14:30:00,28.47,28.51,28.47,28.48,582900.0,17.9423,17.9675,17.9423,17.9486,582900.0
2008-04-11 14:40:00,28.48,28.49,28.37,28.41,1073100.0,17.9486,17.9549,17.8793,17.9045,1073100.0
2008-04-11 14:50:00,28.42,28.49,28.37,28.42,872200.0,17.9108,17.9549,17.8793,17.9108,872200.0
2008-04-11 15:00:00,28.42,28.43,28.25,28.28,951800.0,17.9108,17.9171,17.8037,17.8226,951800.0
2008-04-11 15:10:00,28.27,28.35,28.21,28.23,1178700.0,17.8163,17.8667,17.7785,17.7911,1178700.0
2008-04-11 15:20:00,28.23,28.28,28.19,28.22,879500.0,17.7911,17.8226,17.7659,17.7848,879500.0
2008-04-11 15:30:00,28.23,28.25,28.14,28.15,1097000.0,17.7911,17.8037,17.7343,17.7406,1097000.0
2008-04-11 15:40:00,28.14,28.15,28.01,28.01,1763800.0,17.7343,17.7406,17.6524,17.6524,1763800.0
2008-04-11 15:50:00,28.01,28.11,27.9,27.94,4862300.0,17.6524,17.7154,17.5831,17.6083,4862300.0
2008-04-14 09:30:00,27.64,27.91,27.56,27.61,1647700.0,17.4192,17.5894,17.3688,17.4003,1647700.0
2008-04-14 09:40:00,27.61,27.62,27.4,27.52,1720400.0,17.4003,17.4066,17.268,17.3436,1720400.0
2008-04-14 09:50:00,27.52,27.55,27.37,27.39,1222100.0,17.3436,17.3625,17.2491,17.2617,1222100.0
2008-04-14 10:00:00,27.39,27.53,27.31,27.42,1225100.0,17.2617,17.3499,17.2113,17.2806,1225100.0
2008-04-14 10:10:00,27.43,27.49,27.32,27.33,667600.0,17.2869,17.3247,17.2176,17.2239,667600.0
2008-04-14 10:20:00,27.34,27.51,27.28,27.43,1142500.0,17.2302,17.3373,17.1924,17.2869,1142500.0
2008-04-14 10:30:00,27.43,27.6,27.39,27.59,1183900.0,17.2869,17.394,17.2617,17.3877,1183900.0
2008-04-14 10:40:00,27.58,27.61,27.47,27.5,1126800.0,17.3814,17.4003,17.3121,17.331,1126800.0
2008-04-14 10:50:00,27.5,27.51,27.41,27.45,1248800.0,17.331,17.3373,17.2743,17.2995,1248800.0
2008-04-14 11:00:00,27.45,27.46,27.39,27.41,713200.0,17.2995,17.3058,17.2617,17.2743,713200.0
2008-04-14 11:10:00,27.41,27.46,27.29,27.29,866600.0,17.2743,17.3058,17.1987,17.1987,866600.0
2008-04-14 11:20:00,27.29,27.3,27.18,27.2,749600.0,17.1987,17.205,17.1293,17.1419,749600.0
2008-04-14 11:30:00,27.19,27.23,27.08,27.09,1113100.0,17.1356,17.1608,17.0663,17.0726,1113100.0
2008-04-14 11:40:00,27.1,27.18,27.08,27.16,667300.0,17.0789,17.1293,17.0663,17.1167,667300.0
2008-04-14 11:50:00,27.17,27.21,27.15,27.2,581800.0,17.123,17.1482,17.1104,17.1419,581800.0
2008-04-14 12:00:00,27.19,27.23,27.15,27.21,613700.0,17.1356,17.1608,17.1104,17.1482,613700.0
2008-04-14 12:10:00,27.22,27.31,27.21,27.3,315400.0,17.1545,17.2113,17.1482,17.205,315400.0
2008-04-14 12:20:00,27.31,27.39,27.27,27.34,775600.0,17.2113,17.2617,17.1861,17.2302,775600.0
2008-04-14 12:30:00,27.34,27.35,27.3,27.33,560700.0,17.2302,17.2365,17.205,17.2239,560700.0
2008-04-14 12:40:00,27.32,27.35,27.24,27.35,825900.0,17.2176,17.2365,17.1671,17.2365,825900.0
2008-04-14 12:50:00,27.35,27.5,27.35,27.46,621300.0,17.2365,17.331,17.2365,17.3058,621300.0
2008-04-14 13:00:00,27.46,27.49,27.38,27.42,611000.0,17.3058,17.3247,17.2554,17.2806,611000.0
2008-04-14 13:10:00,27.42,27.5,27.29,27.3,685000.0,17.2806,17.331,17.1987,17.205,685000.0
2008-04-14 13:20:00,27.3,27.36,27.23,27.33,501800.0,17.205,17.2428,17.1608,17.2239,501800.0
2008-04-14 13:30:00,27.33,27.37,27.3,27.34,200600.0,17.2239,17.2491,17.205,17.2302,200600.0
2008-04-14 13:40:00,27.34,27.39,27.26,27.26,326700.0,17.2302,17.2617,17.1797,17.1797,326700.0
2008-04-14 13:50:00,27.27,27.29,27.23,27.25,429700.0,17.1861,17.1987,17.1608,17.1734,429700.0
2008-04-14 14:00:00,27.25,27.27,27.18,27.2,1005000.0,17.1734,17.1861,17.1293,17.1419,1005000.0
2008-04-14 14:10:00,27.2,27.24,27.08,27.08,749200.0,17.1419,17.1671,17.0663,17.0663,749200.0
2008-04-14 14:20:00,27.08,27.25,27.08,27.23,736900.0,17.0663,17.1734,17.0663,17.1608,736900.0
2008-04-14 14:30:00,27.23,27.31,27.21,27.31,643900.0,17.1608,17.2113,17.1482,17.2113,643900.0
2008-04-14 14:40:00,27.3,27.34,27.26,27.27,569900.0,17.205,17.2302,17.1797,17.1861,569900.0
2008-04-14 14:50:00,27.27,27.3,27.13,27.14,770300.0,17.1861,17.205,17.0978,17.1041,770300.0
2008-04-14 15:00:00,27.14,27.22,27.12,27.19,772000.0,17.1041,17.1545,17.0915,17.1356,772000.0
2008-04-14 15:10:00,27.19,27.2,27.1,27.15,730600.0,17.1356,17.1419,17.0789,17.1104,730600.0
2008-04-14 15:20:00,27.16,27.24,27.15,27.19,831700.0,17.1167,17.1671,17.1104,17.1356,831700.0
2008-04-14 15:30:00,27.19,27.25,27.14,27.23,988400.0,17.1356,17.1734,17.1041,17.1608,988400.0
2008-04-14 15:40:00,27.22,27.27,27.17,27.19,1412400.0,17.1545,17.1861,17.123,17.1356,1412400.0
2008-04-14 15:50:00,27.19,27.28,27.1,27.27,2543100.0,17.1356,17.1924,17.0789,17.1861,2543100.0
2008-04-15 09:30:00,27.48,27.98,27.47,27.59,1513000.0,17.3184,17.6335,17.3121,17.3877,1513000.0
2008-04-15 09:40:00,27.59,27.7,27.54,27.6,880300.0,17.3877,17.457,17.3562,17.394,880300.0
2008-04-15 09:50:00,27.6,27.62,27.29,27.31,1043400.0,17.394,17.4066,17.1987,17.2113,1043400.0
2008-04-15 10:00:00,27.3,27.46,27.26,27.38,896700.0,17.205,17.3058,17.1797,17.2554,896700.0
2008-04-15 10:10:00,27.37,27.41,27.24,27.26,876200.0,17.2491,17.2743,17.1671,17.1797,876200.0
2008-04-15 10:20:00,27.25,27.3,27.15,27.15,855500.0,17.1734,17.205,17.1104,17.1104,855500.0
2008-04-15 10:30:00,27.15,27.37,27.12,27.36,1119600.0,17.1104,17.2491,17.0915,17.2428,1119600.0
2008-04-15 10:40:00,27.35,27.53,27.31,27.46,692200.0,17.2365,17.3499,17.2113,17.3058,692200.0
2008-04-15 10:50:00,27.46,27.6,27.44,27.53,793900.0,17.3058,17.394,17.2932,17.3499,793900.0
2008-04-15 11:00:00,27.52,27.53,27.41,27.46,509800.0,17.3436,17.3499,17.2743,17.3058,509800.0
2008-04-15 11:10:00,27.45,27.5,27.3,27.35,672200.0,17.2995,17.331,17.205,17.2365,672200.0
2008-04-15 11:20:00,27.34,27.5,27.3,27.48,549600.0,17.2302,17.331,17.205,17.3184,549600.0
2008-04-15 11:30:00,27.47,27.54,27.44,27.47,531000.0,17.3121,17.3562,17.2932,17.3121,531000.0
2008-04-15 11:40:00,27.48,27.49,27.43,27.47,309300.0,17.3184,17.3247,17.2869,17.3121,309300.0
2008-04-15 11:50:00,27.46,27.49,27.37,27.38,256900.0,17.3058,17.3247,17.2491,17.2554,256900.0
2008-04-15 12:00:00,27.37,27.4,27.35,27.39,294800.0,17.2491,17.268,17.2365,17.2617,294800.0
2008-04-15 12:10:00,27.4,27.48,27.39,27.45,320500.0,17.268,17.3184,17.2617,17.2995,320500.0
2008-04-15 12:20:00,27.44,27.53,27.44,27.51,390100.0,17.2932,17.3499,17.2932,17.3373,390100.0
2008-04-15 12:30:00,27.51,27.58,27.49,27.56,472000.0,17.3373,17.3814,17.3247,17.3688,472000.0
2008-04-15 12:40:00,27.56,27.57,27.4,27.45,491800.0,17.3688,17.3751,17.268,17.2995,491800.0
2008-04-15 12:50:00,27.46,27.54,27.45,27.47,245800.0,17.3058,17.3562,17.2995,17.3121,245800.0
2008-04-15 13:00:00,27.47,27.5,27.44,27.45,341200.0,17.3121,17.331,17.2932,17.2995,341200.0
2008-04-15 13:10:00,27.45,27.56,27.44,27.54,304800.0,17.2995,17.3688,17.2932,17.3562,304800.0
2008-04-15 13:20:00,27.54,27.62,27.5,27.58,1025000.0,17.3562,17.4066,17.331,17.3814,1025000.0
2008-04-15 13:30:00,27.59,27.59,27.53,27.53,411000.0,17.3877,17.3877,17.3499,17.3499,411000.0
2008-04-15 13:40:00,27.53,27.66,27.53,27.62,763500.0,17.3499,17.4318,17.3499,17.4066,763500.0
2008-04-15 13:50:00,27.63,27.74,27.61,27.68,1192700.0,17.4129,17.4823,17.4003,17.4444,1192700.0
2008-04-15 14:00:00,27.68,27.71,27.61,27.64,522200.0,17.4444,17.4633,17.4003,17.4192,522200.0
2008-04-15 14:10:00,27.64,27.64,27.53,27.56,567900.0,17.4192,17.4192,17.3499,17.3688,567900.0
2008-04-15 14:20:00,27.55,27.57,27.48,27.53,582400.0,17.3625,17.3751,17.3184,17.3499,582400.0
2008-04-15 14:30:00,27.53,27.59,27.52,27.56,405000.0,17.3499,17.3877,17.3436,17.3688,405000.0
2008-04-15 14:40:00,27.56,27.58,27.5,27.5,650500.0,17.3688,17.3814,17.331,17.331,650500.0
2008-04-15 14:50:00,27.5,27.51,27.44,27.44,579800.0,17.331,17.3373,17.2932,17.2932,579800.0
2008-04-15 15:00:00,27.44,27.49,27.4,27.44,682300.0,17.2932,17.3247,17.268,17.2932,682300.0
2008-04-15 15:10:00,27.43,27.59,27.43,27.59,494100.0,17.2869,17.3877,17.2869,17.3877,494100.0
2008-04-15 15:20:00,27.58,27.62,27.45,27.5,978000.0,17.3814,17.4066,17.2995,17.331,978000.0
2008-04-15 15:30:00,27.5,27.57,27.43,27.48,1211900.0,17.331,17.3751,17.2869,17.3184,1211900.0
2008-04-15 15:40:00,27.47,27.51,27.47,27.48,1288800.0,17.3121,17.3373,17.3121,17.3184,1288800.0
2008-04-15 15:50:00,27.48,27.87,27.47,27.86,2849000.0,17.3184,17.5642,17.3121,17.5579,2849000.0
2008-04-16 09:30:00,29.96,29.99,29.25,29.28,3900900.0,18.8813,18.9002,18.4339,18.4528,3900900.0
2008-04-16 09:40:00,29.28,29.52,29.0,29.48,3613000.0,18.4528,18.604,18.2763,18.5788,3613000.0
2008-04-16 09:50:00,29.48,29.58,29.34,29.51,2817600.0,18.5788,18.6419,18.4906,18.5977,2817600.0
2008-04-16 10:00:00,29.51,29.6,29.33,29.34,2708000.0,18.5977,18.6545,18.4843,18.4906,2708000.0
2008-04-16 10:10:00,29.34,29.84,29.28,29.78,2923700.0,18.4906,18.8057,18.4528,18.7679,2923700.0
2008-04-16 10:20:00,29.78,30.13,29.77,30.1,2951500.0,18.7679,18.9885,18.7616,18.9696,2951500.0
2008-04-16 10:30:00,30.1,30.34,29.91,29.99,3515000.0,18.9696,19.1208,18.8498,18.9002,3515000.0
2008-04-16 10:40:00,29.98,30.0,29.77,29.89,1752900.0,18.8939,18.9065,18.7616,18.8372,1752900.0
2008-04-16 10:50:00,29.89,29.9,29.71,29.74,1517500.0,18.8372,18.8435,18.7238,18.7427,1517500.0
2008-04-16 11:00:00,29.73,29.74,29.6,29.65,1546100.0,18.7364,18.7427,18.6545,18.686,1546100.0
2008-04-16 11:10:00,29.64,29.71,29.5,29.57,1417200.0,18.6797,18.7238,18.5914,18.6356,1417200.0
2008-04-16 11:20:00,29.56,29.58,29.45,29.58,1145800.0,18.6293,18.6419,18.5599,18.6419,1145800.0
2008-04-16 11:30:00,29.58,29.7,29.56,29.57,1181300.0,18.6419,18.7175,18.6293,18.6356,1181300.0
2008-04-16 11:40:00,29.57,29.59,29.45,29.48,550300.0,18.6356,18.6482,18.5599,18.5788,550300.0
2008-04-16 11:50:00,29.49,29.9,29.4,29.45,1669900.0,18.5851,18.8435,18.5284,18.5599,1669900.0
2008-04-16 12:00:00,29.45,29.46,29.25,29.28,919600.0,18.5599,18.5662,18.4339,18.4528,919600.0
2008-04-16 12:10:00,29.28,29.34,29.24,29.25,788000.0,18.4528,18.4906,18.4276,18.4339,788000.0
2008-04-16 12:20:00,29.25,29.31,29.24,29.27,1133700.0,18.4339,18.4717,18.4276,18.4465,1133700.0
2008-04-16 12:30:00,29.27,29.3,29.17,29.2,962900.0,18.4465,18.4654,18.3835,18.4024,962900.0
2008-04-16 12:40:00,29.2,29.25,29.14,29.2,747100.0,18.4024,18.4339,18.3646,18.4024,747100.0
2008-04-16 12:50:00,29.2,29.32,29.19,29.24,768300.0,18.4024,18.478,18.3961,18.4276,768300.0
2008-04-16 13:00:00,29.25,29.26,28.95,29.06,1566700.0,18.4339,18.4402,18.2448,18.3141,1566700.0
2008-04-16 13:10:00,29.05,29.08,28.84,28.89,895600.0,18.3078,18.3267,18.1755,18.207,895600.0
2008-04-16 13:20:00,28.89,28.97,28.82,28.85,930500.0,18.207,18.2574,18.1629,18.1818,930500.0
2008-04-16 13:30:00,28.85,28.88,28.67,28.71,1146000.0,18.1818,18.2007,18.0684,18.0936,1146000.0
2008-04-16 13:40:00,28.71,28.79,28.54,28.76,1334900.0,18.0936,18.144,17.9864,18.1251,1334900.0
2008-04-16 13:50:00,28.76,28.86,28.73,28.83,1033300.0,18.1251,18.1881,18.1062,18.1692,1033300.0
2008-04-16 14:00:00,28.83,28.83,28.55,28.58,1146200.0,18.1692,18.1692,17.9927,18.0116,1146200.0
2008-04-16 14:10:00,28.58,28.59,28.5,28.53,1308800.0,18.0116,18.0179,17.9612,17.9801,1308800.0
2008-04-16 14:20:00,28.53,28.57,28.49,28.53,1193100.0,17.9801,18.0053,17.9549,17.9801,1193100.0
2008-04-16 14:30:00,28.54,28.67,28.53,28.67,1094900.0,17.9864,18.0684,17.9801,18.0684,1094900.0
2008-04-16 14:40:00,28.67,28.87,28.67,28.8,1411000.0,18.0684,18.1944,18.0684,18.1503,1411000.0
2008-04-16 14:50:00,28.8,28.98,28.77,28.93,1235300.0,18.1503,18.2637,18.1314,18.2322,1235300.0
2008-04-16 15:00:00,28.92,28.93,28.81,28.86,1408200.0,18.2259,18.2322,18.1566,18.1881,1408200.0
2008-04-16 15:10:00,28.86,29.05,28.85,29.04,1473900.0,18.1881,18.3078,18.1818,18.3015,1473900.0
2008-04-16 15:20:00,29.04,29.15,28.98,29.13,1984500.0,18.3015,18.3709,18.2637,18.3583,1984500.0
2008-04-16 15:30:00,29.12,29.12,28.89,29.0,1681700.0,18.352,18.352,18.207,18.2763,1681700.0
2008-04-16 15:40:00,29.0,29.67,28.96,29.0,1743400.0,18.2763,18.6986,18.2511,18.2763,1743400.0
2008-04-16 15:50:00,28.99,29.05,28.82,28.87,3113500.0,18.27,18.3078,18.1629,18.1944,3113500.0
2008-04-17 09:30:00,28.7,28.95,28.58,28.63,1426900.0,18.0873,18.2448,18.0116,18.0431,1426900.0
2008-04-17 09:40:00,28.63,29.01,28.62,29.0,1223500.0,18.0431,18.2826,18.0368,18.2763,1223500.0
2008-04-17 09:50:00,29.0,29.22,28.95,29.22,1289900.0,18.2763,18.415,18.2448,18.415,1289900.0
2008-04-17 10:00:00,29.23,29.23,28.89,28.89,1000600.0,18.4213,18.4213,18.207,18.207,1000600.0
2008-04-17 10:10:00,28.9,29.45,28.89,29.43,1580300.0,18.2133,18.5599,18.207,18.5473,1580300.0
2008-04-17 10:20:00,29.42,29.43,29.31,29.37,1251600.0,18.541,18.5473,18.4717,18.5095,1251600.0
2008-04-17 10:30:00,29.37,29.43,29.27,29.39,901800.0,18.5095,18.5473,18.4465,18.5221,901800.0
2008-04-17 10:40:00,29.39,29.43,29.26,29.26,926600.0,18.5221,18.5473,18.4402,18.4402,926600.0
2008-04-17 10:50:00,29.26,29.4,29.13,29.25,551600.0,18.4402,18.5284,18.3583,18.4339,551600.0
2008-04-17 11:00:00,29.25,29.35,29.18,29.22,513800.0,18.4339,18.4969,18.3898,18.415,513800.0
2008-04-17 11:10:00,29.22,29.33,29.19,29.24,466300.0,18.415,18.4843,18.3961,18.4276,466300.0
2008-04-17 11:20:00,29.24,29.31,29.18,29.24,553700.0,18.4276,18.4717,18.3898,18.4276,553700.0
2008-04-17 11:30:00,29.24,29.29,29.2,29.25,298200.0,18.4276,18.4591,18.4024,18.4339,298200.0
2008-04-17 11:40:00,29.25,29.37,29.19,29.34,630800.0,18.4339,18.5095,18.3961,18.4906,630800.0
2008-04-17 11:50:00,29.35,29.4,29.2,29.24,501200.0,18.4969,18.5284,18.4024,18.4276,501200.0
2008-04-17 12:00:00,29.24,29.34,29.23,29.33,416000.0,18.4276,18.4906,18.4213,18.4843,416000.0
2008-04-17 12:10:00,29.34,29.36,29.16,29.18,395300.0,18.4906,18.5032,18.3772,18.3898,395300.0
2008-04-17 12:20:00,29.18,29.22,29.07,29.1,410500.0,18.3898,18.415,18.3204,18.3394,410500.0
2008-04-17 12:30:00,29.11,29.3,29.11,29.28,518400.0,18.3457,18.4654,18.3457,18.4528,518400.0
2008-04-17 12:40:00,29.28,29.33,29.25,29.3,273400.0,18.4528,18.4843,18.4339,18.4654,273400.0
2008-04-17 12:50:00,29.3,29.41,29.29,29.4,338600.0,18.4654,18.5347,18.4591,18.5284,338600.0
2008-04-17 13:00:00,29.4,29.54,29.38,29.53,1036500.0,18.5284,18.6166,18.5158,18.6103,1036500.0
2008-04-17 13:10:00,29.53,29.55,29.36,29.37,728400.0,18.6103,18.6229,18.5032,18.5095,728400.0
2008-04-17 13:20:00,29.37,29.57,29.37,29.54,524200.0,18.5095,18.6356,18.5095,18.6166,524200.0
2008-04-17 13:30:00,29.54,29.64,29.2,29.62,788400.0,18.6166,18.6797,18.4024,18.6671,788400.0
2008-04-17 13:40:00,29.62,29.69,29.56,29.65,1224900.0,18.6671,18.7112,18.6293,18.686,1224900.0
2008-04-17 13:50:00,29.65,29.7,29.49,29.61,924400.0,18.686,18.7175,18.5851,18.6608,924400.0
2008-04-17 14:00:00,29.6,29.63,29.54,29.56,517400.0,18.6545,18.6734,18.6166,18.6293,517400.0
2008-04-17 14:10:00,29.57,29.57,29.46,29.55,633700.0,18.6356,18.6356,18.5662,18.6229,633700.0
2008-04-17 14:20:00,29.55,29.58,29.46,29.57,373900.0,18.6229,18.6419,18.5662,18.6356,373900.0
2008-04-17 14:30:00,29.56,29.68,29.56,29.66,564700.0,18.6293,18.7049,18.6293,18.6923,564700.0
2008-04-17 14:40:00,29.67,29.69,29.63,29.64,492200.0,18.6986,18.7112,18.6734,18.6797,492200.0
2008-04-17 14:50:00,29.64,29.69,29.61,29.67,567800.0,18.6797,18.7112,18.6608,18.6986,567800.0
2008-04-17 15:00:00,29.68,29.74,29.62,29.69,872300.0,18.7049,18.7427,18.6671,18.7112,872300.0
2008-04-17 15:10:00,29.69,29.81,29.68,29.76,884500.0,18.7112,18.7868,18.7049,18.7553,884500.0
2008-04-17 15:20:00,29.76,29.79,29.66,29.71,704600.0,18.7553,18.7742,18.6923,18.7238,704600.0
2008-04-17 15:30:00,29.71,29.9,29.64,29.89,1479700.0,18.7238,18.8435,18.6797,18.8372,1479700.0
2008-04-17 15:40:00,29.9,29.91,29.82,29.88,1585800.0,18.8435,18.8498,18.7931,18.8309,1585800.0
2008-04-17 15:50:00,29.88,29.88,29.63,29.66,1792000.0,18.8309,18.8309,18.6734,18.6923,1792000.0
2008-04-18 09:30:00,30.63,31.04,30.51,30.76,4174300.0,19.3036,19.562,19.228,19.3855,4174300.0
2008-04-18 09:40:00,30.7,30.75,30.46,30.5,1706900.0,19.3477,19.3792,19.1964,19.2217,1706900.0
2008-04-18 09:50:00,30.5,30.68,30.33,30.57,1442500.0,19.2217,19.3351,19.1145,19.2658,1442500.0
2008-04-18 10:00:00,30.57,30.67,30.35,30.35,1740100.0,19.2658,19.3288,19.1271,19.1271,1740100.0
2008-04-18 10:10:00,30.36,30.46,30.34,30.44,889500.0,19.1334,19.1964,19.1208,19.1838,889500.0
2008-04-18 10:20:00,30.44,30.6,30.43,30.48,736200.0,19.1838,19.2847,19.1775,19.2091,736200.0
2008-04-18 10:30:00,30.48,30.5,30.4,30.49,561900.0,19.2091,19.2217,19.1586,19.2154,561900.0
2008-04-18 10:40:00,30.49,30.63,30.48,30.5,747100.0,19.2154,19.3036,19.2091,19.2217,747100.0
2008-04-18 10:50:00,30.5,30.59,30.41,30.58,608900.0,19.2217,19.2784,19.1649,19.2721,608900.0
2008-04-18 11:00:00,30.58,30.66,30.5,30.62,661100.0,19.2721,19.3225,19.2217,19.2973,661100.0
2008-04-18 11:10:00,30.62,30.63,30.48,30.49,681600.0,19.2973,19.3036,19.2091,19.2154,681600.0
2008-04-18 11:20:00,30.49,30.54,30.42,30.51,772900.0,19.2154,19.2469,19.1712,19.228,772900.0
2008-04-18 11:30:00,30.52,30.58,30.51,30.54,389300.0,19.2343,19.2721,19.228,19.2469,389300.0
2008-04-18 11:40:00,30.54,30.65,30.53,30.61,600700.0,19.2469,19.3162,19.2406,19.291,600700.0
2008-04-18 11:50:00,30.62,30.7,30.58,30.65,510500.0,19.2973,19.3477,19.2721,19.3162,510500.0
2008-04-18 12:00:00,30.64,30.66,30.59,30.6,591500.0,19.3099,19.3225,19.2784,19.2847,591500.0
2008-04-18 12:10:00,30.59,30.66,30.5,30.66,855700.0,19.2784,19.3225,19.2217,19.3225,855700.0
2008-04-18 12:20:00,30.64,30.69,30.51,30.66,823900.0,19.3099,19.3414,19.228,19.3225,823900.0
2008-04-18 12:30:00,30.65,30.7,30.65,30.69,498600.0,19.3162,19.3477,19.3162,19.3414,498600.0
2008-04-18 12:40:00,30.69,30.75,30.69,30.73,777200.0,19.3414,19.3792,19.3414,19.3666,777200.0
2008-04-18 12:50:00,30.74,30.75,30.68,30.71,769900.0,19.3729,19.3792,19.3351,19.354,769900.0
2008-04-18 13:00:00,30.7,30.8,30.69,30.78,739200.0,19.3477,19.4107,19.3414,19.3981,739200.0
2008-04-18 13:10:00,30.78,30.84,30.77,30.8,620200.0,19.3981,19.4359,19.3918,19.4107,620200.0
2008-04-18 13:20:00,30.8,30.84,30.78,30.79,617000.0,19.4107,19.4359,19.3981,19.4044,617000.0
2008-04-18 13:30:00,30.79,30.82,30.69,30.7,554300.0,19.4044,19.4233,19.3414,19.3477,554300.0
2008-04-18 13:40:00,30.7,30.73,30.67,30.68,394300.0,19.3477,19.3666,19.3288,19.3351,394300.0
2008-04-18 13:50:00,30.68,30.72,30.63,30.68,687200.0,19.3351,19.3603,19.3036,19.3351,687200.0
2008-04-18 14:00:00,30.67,30.69,30.53,30.54,500800.0,19.3288,19.3414,19.2406,19.2469,500800.0
2008-04-18 14:10:00,30.54,30.57,30.5,30.51,343500.0,19.2469,19.2658,19.2217,19.228,343500.0
2008-04-18 14:20:00,30.52,30.53,30.41,30.51,791000.0,19.2343,19.2406,19.1649,19.228,791000.0
2008-04-18 14:30:00,30.51,30.56,30.46,30.56,693600.0,19.228,19.2595,19.1964,19.2595,693600.0
2008-04-18 14:40:00,30.56,30.63,30.5,30.51,458300.0,19.2595,19.3036,19.2217,19.228,458300.0
2008-04-18 14:50:00,30.51,30.53,30.41,30.41,701700.0,19.228,19.2406,19.1649,19.1649,701700.0
2008-04-18 15:00:00,30.41,30.55,30.33,30.39,792100.0,19.1649,19.2532,19.1145,19.1523,792100.0
2008-04-18 15:10:00,30.4,30.49,30.39,30.45,944900.0,19.1586,19.2154,19.1523,19.1901,944900.0
2008-04-18 15:20:00,30.45,30.45,30.27,30.28,1045800.0,19.1901,19.1901,19.0767,19.083,1045800.0
2008-04-18 15:30:00,30.27,30.4,30.25,30.4,1080300.0,19.0767,19.1586,19.0641,19.1586,1080300.0
2008-04-18 15:40:00,30.39,30.39,30.27,30.29,1306600.0,19.1523,19.1523,19.0767,19.0893,1306600.0
2008-04-18 15:50:00,30.28,30.4,30.25,30.38,1870500.0,19.083,19.1586,19.0641,19.146,1870500.0
2008-04-21 09:30:00,29.93,29.94,29.59,29.73,1073000.0,18.8624,18.8687,18.6482,18.7364,1073000.0
2008-04-21 09:40:00,29.73,29.78,29.49,29.51,1105700.0,18.7364,18.7679,18.5851,18.5977,1105700.0
2008-04-21 09:50:00,29.51,29.54,29.28,29.48,1677900.0,18.5977,18.6166,18.4528,18.5788,1677900.0
2008-04-21 10:00:00,29.49,29.7,29.41,29.45,1055400.0,18.5851,18.7175,18.5347,18.5599,1055400.0
2008-04-21 10:10:00,29.44,29.7,29.25,29.32,691100.0,18.5536,18.7175,18.4339,18.478,691100.0
2008-04-21 10:20:00,29.32,29.38,29.21,29.22,633100.0,18.478,18.5158,18.4087,18.415,633100.0
2008-04-21 10:30:00,29.21,29.22,29.06,29.09,1099900.0,18.4087,18.415,18.3141,18.333,1099900.0
2008-04-21 10:40:00,29.09,29.15,29.06,29.15,821000.0,18.333,18.3709,18.3141,18.3709,821000.0
2008-04-21 10:50:00,29.15,29.26,29.15,29.17,530900.0,18.3709,18.4402,18.3709,18.3835,530900.0
2008-04-21 11:00:00,29.17,29.31,29.16,29.3,557400.0,18.3835,18.4717,18.3772,18.4654,557400.0
2008-04-21 11:10:00,29.29,29.37,29.29,29.34,828500.0,18.4591,18.5095,18.4591,18.4906,828500.0
2008-04-21 11:20:00,29.35,29.41,29.31,29.31,608000.0,18.4969,18.5347,18.4717,18.4717,608000.0
2008-04-21 11:30:00,29.32,29.33,29.24,29.27,614000.0,18.478,18.4843,18.4276,18.4465,614000.0
2008-04-21 11:40:00,29.27,29.3,29.22,29.3,307500.0,18.4465,18.4654,18.415,18.4654,307500.0
2008-04-21 11:50:00,29.3,29.39,29.29,29.32,479300.0,18.4654,18.5221,18.4591,18.478,479300.0
2008-04-21 12:00:00,29.32,29.36,29.29,29.32,267900.0,18.478,18.5032,18.4591,18.478,267900.0
2008-04-21 12:10:00,29.32,29.33,29.27,29.33,241100.0,18.478,18.4843,18.4465,18.4843,241100.0
2008-04-21 12:20:00,29.32,29.37,29.31,29.34,266700.0,18.478,18.5095,18.4717,18.4906,266700.0
2008-04-21 12:30:00,29.35,29.36,29.28,29.28,211600.0,18.4969,18.5032,18.4528,18.4528,211600.0
2008-04-21 12:40:00,29.28,29.29,29.22,29.27,493800.0,18.4528,18.4591,18.415,18.4465,493800.0
2008-04-21 12:50:00,29.28,29.29,29.25,29.26,188200.0,18.4528,18.4591,18.4339,18.4402,188200.0
2008-04-21 13:00:00,29.25,29.34,29.25,29.33,258700.0,18.4339,18.4906,18.4339,18.4843,258700.0
2008-04-21 13:10:00,29.33,29.34,29.28,29.29,215900.0,18.4843,18.4906,18.4528,18.4591,215900.0
2008-04-21 13:20:00,29.29,29.32,29.25,29.31,310500.0,18.4591,18.478,18.4339,18.4717,310500.0
2008-04-21 13:30:00,29.31,29.32,29.26,29.31,229200.0,18.4717,18.478,18.4402,18.4717,229200.0
2008-04-21 13:40:00,29.31,29.33,29.17,29.21,492000.0,18.4717,18.4843,18.3835,18.4087,492000.0
2008-04-21 13:50:00,29.2,29.25,29.19,29.2,517700.0,18.4024,18.4339,18.3961,18.4024,517700.0
2008-04-21 14:00:00,29.2,29.26,29.19,29.23,306100.0,18.4024,18.4402,18.3961,18.4213,306100.0
2008-04-21 14:10:00,29.23,29.25,29.18,29.23,277900.0,18.4213,18.4339,18.3898,18.4213,277900.0
2008-04-21 14:20:00,29.24,29.24,29.12,29.18,514900.0,18.4276,18.4276,18.352,18.3898,514900.0
2008-04-21 14:30:00,29.18,29.26,29.15,29.23,541500.0,18.3898,18.4402,18.3709,18.4213,541500.0
2008-04-21 14:40:00,29.23,29.27,29.17,29.25,367900.0,18.4213,18.4465,18.3835,18.4339,367900.0
2008-04-21 14:50:00,29.25,29.25,29.19,29.22,252100.0,18.4339,18.4339,18.3961,18.415,252100.0
2008-04-21 15:00:00,29.22,29.26,29.2,29.2,498900.0,18.415,18.4402,18.4024,18.4024,498900.0
2008-04-21 15:10:00,29.2,29.26,29.2,29.24,432600.0,18.4024,18.4402,18.4024,18.4276,432600.0
2008-04-21 15:20:00,29.25,29.26,29.22,29.25,462700.0,18.4339,18.4402,18.415,18.4339,462700.0
2008-04-21 15:30:00,29.25,29.28,29.21,29.23,632900.0,18.4339,18.4528,18.4087,18.4213,632900.0
2008-04-21 15:40:00,29.23,29.32,29.21,29.3,886500.0,18.4213,18.478,18.4087,18.4654,886500.0
2008-04-21 15:50:00,29.31,29.35,29.25,29.3,1654300.0,18.4717,18.4969,18.4339,18.4654,1654300.0
2008-04-22 09:30:00,29.19,29.29,29.0,29.22,777200.0,18.3961,18.4591,18.2763,18.415,777200.0
2008-04-22 09:40:00,29.22,29.22,28.96,28.99,783400.0,18.415,18.415,18.2511,18.27,783400.0
2008-04-22 09:50:00,28.99,29.12,28.95,29.07,890600.0,18.27,18.352,18.2448,18.3204,890600.0
2008-04-22 10:00:00,29.06,29.37,29.06,29.34,1347200.0,18.3141,18.5095,18.3141,18.4906,1347200.0
2008-04-22 10:10:00,29.34,29.44,29.26,29.33,1041000.0,18.4906,18.5536,18.4402,18.4843,1041000.0
2008-04-22 10:20:00,29.32,29.34,29.07,29.07,829700.0,18.478,18.4906,18.3204,18.3204,829700.0
2008-04-22 10:30:00,29.07,29.22,29.06,29.16,928400.0,18.3204,18.415,18.3141,18.3772,928400.0
2008-04-22 10:40:00,29.16,29.4,29.16,29.39,484700.0,18.3772,18.5284,18.3772,18.5221,484700.0
2008-04-22 10:50:00,29.39,29.59,29.37,29.54,763000.0,18.5221,18.6482,18.5095,18.6166,763000.0
2008-04-22 11:00:00,29.55,29.59,29.4,29.54,565400.0,18.6229,18.6482,18.5284,18.6166,565400.0
2008-04-22 11:10:00,29.55,29.57,29.44,29.45,762400.0,18.6229,18.6356,18.5536,18.5599,762400.0
2008-04-22 11:20:00,29.44,29.45,29.25,29.34,563400.0,18.5536,18.5599,18.4339,18.4906,563400.0
2008-04-22 11:30:00,29.34,29.35,29.25,29.26,334000.0,18.4906,18.4969,18.4339,18.4402,334000.0
2008-04-22 11:40:00,29.27,29.35,29.19,29.25,481600.0,18.4465,18.4969,18.3961,18.4339,481600.0
2008-04-22 11:50:00,29.25,29.35,29.18,29.25,879600.0,18.4339,18.4969,18.3898,18.4339,879600.0
2008-04-22 12:00:00,29.26,29.33,29.25,29.31,302400.0,18.4402,18.4843,18.4339,18.4717,302400.0
2008-04-22 12:10:00,29.31,29.33,29.18,29.26,564500.0,18.4717,18.4843,18.3898,18.4402,564500.0
2008-04-22 12:20:00,29.26,29.28,29.18,29.25,570900.0,18.4402,18.4528,18.3898,18.4339,570900.0
2008-04-22 12:30:00,29.26,29.38,29.15,29.34,485600.0,18.4402,18.5158,18.3709,18.4906,485600.0
2008-04-22 12:40:00,29.33,29.43,29.32,29.38,595400.0,18.4843,18.5473,18.478,18.5158,595400.0
2008-04-22 12:50:00,29.38,29.39,29.3,29.35,308800.0,18.5158,18.5221,18.4654,18.4969,308800.0
2008-04-22 13:00:00,29.35,29.39,29.26,29.29,313700.0,18.4969,18.5221,18.4402,18.4591,313700.0
2008-04-22 13:10:00,29.29,29.37,29.27,29.32,376900.0,18.4591,18.5095,18.4465,18.478,376900.0
2008-04-22 13:20:00,29.32,29.44,29.32,29.4,404000.0,18.478,18.5536,18.478,18.5284,404000.0
2008-04-22 13:30:00,29.4,29.47,29.4,29.45,210400.0,18.5284,18.5725,18.5284,18.5599,210400.0
2008-04-22 13:40:00,29.44,29.45,29.3,29.42,252700.0,18.5536,18.5599,18.4654,18.541,252700.0
2008-04-22 13:50:00,29.42,29.52,29.41,29.43,371000.0,18.541,18.604,18.5347,18.5473,371000.0
2008-04-22 14:00:00,29.43,29.47,29.4,29.45,338800.0,18.5473,18.5725,18.5284,18.5599,338800.0
2008-04-22 14:10:00,29.44,29.48,29.35,29.37,263700.0,18.5536,18.5788,18.4969,18.5095,263700.0
2008-04-22 14:20:00,29.37,29.45,29.33,29.43,256800.0,18.5095,18.5599,18.4843,18.5473,256800.0
2008-04-22 14:30:00,29.43,29.46,29.36,29.37,313700.0,18.5473,18.5662,18.5032,18.5095,313700.0
2008-04-22 14:40:00,29.37,29.4,29.32,29.35,354700.0,18.5095,18.5284,18.478,18.4969,354700.0
2008-04-22 14:50:00,29.34,29.38,29.3,29.38,240300.0,18.4906,18.5158,18.4654,18.5158,240300.0
2008-04-22 15:00:00,29.37,29.44,29.31,29.38,340300.0,18.5095,18.5536,18.4717,18.5158,340300.0
2008-04-22 15:10:00,29.38,29.42,29.35,29.41,426500.0,18.5158,18.541,18.4969,18.5347,426500.0
2008-04-22 15:20:00,29.4,29.44,29.34,29.43,516800.0,18.5284,18.5536,18.4906,18.5473,516800.0
2008-04-22 15:30:00,29.42,29.43,29.33,29.35,387700.0,18.541,18.5473,18.4843,18.4969,387700.0
2008-04-22 15:40:00,29.34,29.39,29.3,29.37,652100.0,18.4906,18.5221,18.4654,18.5095,652100.0
2008-04-22 15:50:00,29.36,29.41,29.32,29.39,1292600.0,18.5032,18.5347,18.478,18.5221,1292600.0
2008-04-23 09:30:00,29.44,29.64,29.19,29.32,786200.0,18.5536,18.6797,18.3961,18.478,786200.0
2008-04-23 09:40:00,29.34,29.37,29.08,29.18,595100.0,18.4906,18.5095,18.3267,18.3898,595100.0
2008-04-23 09:50:00,29.19,29.3,29.13,29.23,444200.0,18.3961,18.4654,18.3583,18.4213,444200.0
2008-04-23 10:00:00,29.23,29.27,29.21,29.24,408800.0,18.4213,18.4465,18.4087,18.4276,408800.0
2008-04-23 10:10:00,29.24,29.3,29.2,29.29,385800.0,18.4276,18.4654,18.4024,18.4591,385800.0
2008-04-23 10:20:00,29.3,29.44,29.29,29.42,678700.0,18.4654,18.5536,18.4591,18.541,678700.0
2008-04-23 10:30:00,29.42,29.55,29.32,29.53,1060900.0,18.541,18.6229,18.478,18.6103,1060900.0
2008-04-23 10:40:00,29.54,29.57,29.26,29.3,905300.0,18.6166,18.6356,18.4402,18.4654,905300.0
2008-04-23 10:50:00,29.31,29.45,29.27,29.28,489700.0,18.4717,18.5599,18.4465,18.4528,489700.0
2008-04-23 11:00:00,29.28,29.3,29.21,29.22,411100.0,18.4528,18.4654,18.4087,18.415,411100.0
2008-04-23 11:10:00,29.23,29.23,29.15,29.15,327700.0,18.4213,18.4213,18.3709,18.3709,327700.0
2008-04-23 11:20:00,29.15,29.24,29.14,29.23,206500.0,18.3709,18.4276,18.3646,18.4213,206500.0
2008-04-23 11:30:00,29.22,29.23,29.14,29.21,315000.0,18.415,18.4213,18.3646,18.4087,315000.0
2008-04-23 11:40:00,29.21,29.27,29.19,29.2,283300.0,18.4087,18.4465,18.3961,18.4024,283300.0
2008-04-23 11:50:00,29.21,29.23,29.01,29.04,404700.0,18.4087,18.4213,18.2826,18.3015,404700.0
2008-04-23 12:00:00,29.04,29.04,28.91,28.91,746800.0,18.3015,18.3015,18.2196,18.2196,746800.0
2008-04-23 12:10:00,28.92,28.92,28.78,28.79,677200.0,18.2259,18.2259,18.1377,18.144,677200.0
2008-04-23 12:20:00,28.78,28.8,28.68,28.73,764800.0,18.1377,18.1503,18.0747,18.1062,764800.0
2008-04-23 12:30:00,28.73,28.78,28.58,28.71,804000.0,18.1062,18.1377,18.0116,18.0936,804000.0
2008-04-23 12:40:00,28.7,28.74,28.6,28.6,347100.0,18.0873,18.1125,18.0242,18.0242,347100.0
2008-04-23 12:50:00,28.61,28.68,28.6,28.64,398100.0,18.0305,18.0747,18.0242,18.0495,398100.0
2008-04-23 13:00:00,28.65,28.68,28.6,28.61,411300.0,18.0558,18.0747,18.0242,18.0305,411300.0
2008-04-23 13:10:00,28.62,28.7,28.58,28.67,423100.0,18.0368,18.0873,18.0116,18.0684,423100.0
2008-04-23 13:20:00,28.67,28.72,28.64,28.68,472500.0,18.0684,18.0999,18.0495,18.0747,472500.0
2008-04-23 13:30:00,28.68,28.7,28.66,28.69,283800.0,18.0747,18.0873,18.0621,18.081,283800.0
2008-04-23 13:40:00,28.69,28.71,28.6,28.7,401900.0,18.081,18.0936,18.0242,18.0873,401900.0
2008-04-23 13:50:00,28.69,28.71,28.59,28.69,717000.0,18.081,18.0936,18.0179,18.081,717000.0
2008-04-23 14:00:00,28.68,28.73,28.63,28.67,445400.0,18.0747,18.1062,18.0431,18.0684,445400.0
2008-04-23 14:10:00,28.66,28.78,28.65,28.77,559000.0,18.0621,18.1377,18.0558,18.1314,559000.0
2008-04-23 14:20:00,28.77,28.86,28.73,28.74,876000.0,18.1314,18.1881,18.1062,18.1125,876000.0
2008-04-23 14:30:00,28.75,28.9,28.74,28.78,824700.0,18.1188,18.2133,18.1125,18.1377,824700.0
2008-04-23 14:40:00,28.77,28.83,28.76,28.81,316600.0,18.1314,18.1692,18.1251,18.1566,316600.0
2008-04-23 14:50:00,28.82,28.85,28.76,28.77,373300.0,18.1629,18.1818,18.1251,18.1314,373300.0
2008-04-23 15:00:00,28.77,28.86,28.76,28.85,377900.0,18.1314,18.1881,18.1251,18.1818,377900.0
2008-04-23 15:10:00,28.85,28.92,28.83,28.91,538900.0,18.1818,18.2259,18.1692,18.2196,538900.0
2008-04-23 15:20:00,28.9,28.96,28.87,28.89,502900.0,18.2133,18.2511,18.1944,18.207,502900.0
2008-04-23 15:30:00,28.88,28.94,28.82,28.94,799000.0,18.2007,18.2385,18.1629,18.2385,799000.0
2008-04-23 15:40:00,28.94,28.94,28.83,28.91,1486700.0,18.2385,18.2385,18.1692,18.2196,1486700.0
2008-04-23 15:50:00,28.9,28.94,28.86,28.92,1516000.0,18.2133,18.2385,18.1881,18.2259,1516000.0
2008-04-24 09:30:00,28.96,29.12,28.95,29.0,803600.0,18.2511,18.352,18.2448,18.2763,803600.0
2008-04-24 09:40:00,28.99,29.05,28.87,28.88,939100.0,18.27,18.3078,18.1944,18.2007,939100.0
2008-04-24 09:50:00,28.89,29.01,28.77,29.0,785200.0,18.207,18.2826,18.1314,18.2763,785200.0
2008-04-24 10:00:00,29.0,29.24,28.95,29.13,1583300.0,18.2763,18.4276,18.2448,18.3583,1583300.0
2008-04-24 10:10:00,29.13,29.44,29.1,29.42,1079400.0,18.3583,18.5536,18.3394,18.541,1079400.0
2008-04-24 10:20:00,29.42,29.42,29.18,29.18,621100.0,18.541,18.541,18.3898,18.3898,621100.0
2008-04-24 10:30:00,29.18,29.2,29.03,29.18,528000.0,18.3898,18.4024,18.2952,18.3898,528000.0
2008-04-24 10:40:00,29.17,29.28,29.16,29.18,476500.0,18.3835,18.4528,18.3772,18.3898,476500.0
2008-04-24 10:50:00,29.19,29.35,29.17,29.29,752000.0,18.3961,18.4969,18.3835,18.4591,752000.0
2008-04-24 11:00:00,29.28,29.49,29.28,29.48,810200.0,18.4528,18.5851,18.4528,18.5788,810200.0
2008-04-24 11:10:00,29.49,29.68,29.48,29.65,837400.0,18.5851,18.7049,18.5788,18.686,837400.0
2008-04-24 11:20:00,29.65,29.78,29.57,29.76,745000.0,18.686,18.7679,18.6356,18.7553,745000.0
2008-04-24 11:30:00,29.76,29.9,29.67,29.81,1087600.0,18.7553,18.8435,18.6986,18.7868,1087600.0
2008-04-24 11:40:00,29.81,29.94,29.79,29.92,628500.0,18.7868,18.8687,18.7742,18.8561,628500.0
2008-04-24 11:50:00,29.92,29.97,29.74,29.74,843800.0,18.8561,18.8876,18.7427,18.7427,843800.0
2008-04-24 12:00:00,29.74,29.98,29.73,29.92,480600.0,18.7427,18.8939,18.7364,18.8561,480600.0
2008-04-24 12:10:00,29.91,29.99,29.85,29.99,449500.0,18.8498,18.9002,18.812,18.9002,449500.0
2008-04-24 12:20:00,29.99,29.99,29.79,29.83,609800.0,18.9002,18.9002,18.7742,18.7994,609800.0
2008-04-24 12:30:00,29.82,29.92,29.8,29.9,363100.0,18.7931,18.8561,18.7805,18.8435,363100.0
2008-04-24 12:40:00,29.9,29.97,29.87,29.94,362400.0,18.8435,18.8876,18.8246,18.8687,362400.0
2008-04-24 12:50:00,29.93,29.94,29.85,29.88,208100.0,18.8624,18.8687,18.812,18.8309,208100.0
2008-04-24 13:00:00,29.88,29.98,29.86,29.96,570500.0,18.8309,18.8939,18.8183,18.8813,570500.0
2008-04-24 13:10:00,29.96,30.03,29.89,29.95,546700.0,18.8813,18.9255,18.8372,18.875,546700.0
2008-04-24 13:20:00,29.95,29.98,29.78,29.8,381100.0,18.875,18.8939,18.7679,18.7805,381100.0
2008-04-24 13:30:00,29.8,29.86,29.78,29.84,317300.0,18.7805,18.8183,18.7679,18.8057,317300.0
2008-04-24 13:40:00,29.84,29.94,29.8,29.94,444100.0,18.8057,18.8687,18.7805,18.8687,444100.0
2008-04-24 13:50:00,29.93,30.0,29.88,29.97,526700.0,18.8624,18.9065,18.8309,18.8876,526700.0
2008-04-24 14:00:00,29.97,30.01,29.95,29.96,653100.0,18.8876,18.9128,18.875,18.8813,653100.0
2008-04-24 14:10:00,29.97,30.14,29.94,30.05,831500.0,18.8876,18.9948,18.8687,18.9381,831500.0
2008-04-24 14:20:00,30.04,30.05,29.96,30.0,692600.0,18.9318,18.9381,18.8813,18.9065,692600.0
2008-04-24 14:30:00,30.0,30.0,29.92,29.95,382800.0,18.9065,18.9065,18.8561,18.875,382800.0
2008-04-24 14:40:00,29.94,30.0,29.92,29.94,552100.0,18.8687,18.9065,18.8561,18.8687,552100.0
2008-04-24 14:50:00,29.95,29.95,29.88,29.92,459000.0,18.875,18.875,18.8309,18.8561,459000.0
2008-04-24 15:00:00,29.91,29.96,29.89,29.96,546900.0,18.8498,18.8813,18.8372,18.8813,546900.0
2008-04-24 15:10:00,29.95,29.98,29.81,29.9,565900.0,18.875,18.8939,18.7868,18.8435,565900.0
2008-04-24 15:20:00,29.91,29.95,29.83,29.89,606600.0,18.8498,18.875,18.7994,18.8372,606600.0
2008-04-24 15:30:00,29.9,30.02,29.89,30.0,819400.0,18.8435,18.9192,18.8372,18.9065,819400.0
2008-04-24 15:40:00,30.01,30.08,29.8,29.81,1426200.0,18.9128,18.957,18.7805,18.7868,1426200.0
2008-04-24 15:50:00,29.81,29.9,29.76,29.81,1709400.0,18.7868,18.8435,18.7553,18.7868,1709400.0
2008-04-25 09:30:00,30.06,30.29,30.0,30.26,876800.0,18.9444,19.0893,18.9065,19.0704,876800.0
2008-04-25 09:40:00,30.26,30.38,30.1,30.12,630700.0,19.0704,19.146,18.9696,18.9822,630700.0
2008-04-25 09:50:00,30.12,30.13,29.82,29.89,842600.0,18.9822,18.9885,18.7931,18.8372,842600.0
2008-04-25 10:00:00,29.89,29.9,29.77,29.86,629400.0,18.8372,18.8435,18.7616,18.8183,629400.0
2008-04-25 10:10:00,29.85,30.01,29.81,29.93,284000.0,18.812,18.9128,18.7868,18.8624,284000.0
2008-04-25 10:20:00,29.93,30.11,29.93,30.01,358400.0,18.8624,18.9759,18.8624,18.9128,358400.0
2008-04-25 10:30:00,30.01,30.04,29.71,29.71,377500.0,18.9128,18.9318,18.7238,18.7238,377500.0
2008-04-25 10:40:00,29.7,29.85,29.7,29.78,486800.0,18.7175,18.812,18.7175,18.7679,486800.0
2008-04-25 10:50:00,29.78,29.8,29.63,29.77,529200.0,18.7679,18.7805,18.6734,18.7616,529200.0
2008-04-25 11:00:00,29.78,29.89,29.78,29.82,454900.0,18.7679,18.8372,18.7679,18.7931,454900.0
2008-04-25 11:10:00,29.81,29.85,29.57,29.59,501500.0,18.7868,18.812,18.6356,18.6482,501500.0
2008-04-25 11:20:00,29.59,29.71,29.56,29.69,340800.0,18.6482,18.7238,18.6293,18.7112,340800.0
2008-04-25 11:30:00,29.7,29.78,29.69,29.76,273700.0,18.7175,18.7679,18.7112,18.7553,273700.0
2008-04-25 11:40:00,29.76,29.91,29.76,29.87,304100.0,18.7553,18.8498,18.7553,18.8246,304100.0
2008-04-25 11:50:00,29.88,29.95,29.86,29.92,369700.0,18.8309,18.875,18.8183,18.8561,369700.0
2008-04-25 12:00:00,29.93,29.99,29.9,29.96,332500.0,18.8624,18.9002,18.8435,18.8813,332500.0
2008-04-25 12:10:00,29.95,30.06,29.95,30.04,381900.0,18.875,18.9444,18.875,18.9318,381900.0
2008-04-25 12:20:00,30.03,30.07,30.02,30.06,225100.0,18.9255,18.9507,18.9192,18.9444,225100.0
2008-04-25 12:30:00,30.05,30.08,30.03,30.08,290800.0,18.9381,18.957,18.9255,18.957,290800.0
2008-04-25 12:40:00,30.07,30.14,30.06,30.06,333400.0,18.9507,18.9948,18.9444,18.9444,333400.0
2008-04-25 12:50:00,30.06,30.11,29.99,30.04,303800.0,18.9444,18.9759,18.9002,18.9318,303800.0
2008-04-25 13:00:00,30.03,30.07,30.01,30.05,194200.0,18.9255,18.9507,18.9128,18.9381,194200.0
2008-04-25 13:10:00,30.05,30.06,29.99,30.02,251300.0,18.9381,18.9444,18.9002,18.9192,251300.0
2008-04-25 13:20:00,30.01,30.08,29.99,30.07,307500.0,18.9128,18.957,18.9002,18.9507,307500.0
2008-04-25 13:30:00,30.06,30.1,30.01,30.08,245000.0,18.9444,18.9696,18.9128,18.957,245000.0
2008-04-25 13:40:00,30.08,30.09,29.99,30.01,504900.0,18.957,18.9633,18.9002,18.9128,504900.0
2008-04-25 13:50:00,30.01,30.15,30.0,30.14,259100.0,18.9128,19.0011,18.9065,18.9948,259100.0
2008-04-25 14:00:00,30.14,30.24,30.11,30.24,356800.0,18.9948,19.0578,18.9759,19.0578,356800.0
2008-04-25 14:10:00,30.24,30.37,30.22,30.35,697600.0,19.0578,19.1397,19.0452,19.1271,697600.0
2008-04-25 14:20:00,30.34,30.4,30.28,30.38,868900.0,19.1208,19.1586,19.083,19.146,868900.0
2008-04-25 14:30:00,30.37,30.43,30.36,30.42,731100.0,19.1397,19.1775,19.1334,19.1712,731100.0
2008-04-25 14:40:00,30.41,30.52,30.41,30.46,570100.0,19.1649,19.2343,19.1649,19.1964,570100.0
2008-04-25 14:50:00,30.46,30.53,30.43,30.51,556000.0,19.1964,19.2406,19.1775,19.228,556000.0
2008-04-25 15:00:00,30.51,30.61,30.49,30.61,761400.0,19.228,19.291,19.2154,19.291,761400.0
2008-04-25 15:10:00,30.6,30.72,30.6,30.71,648300.0,19.2847,19.3603,19.2847,19.354,648300.0
2008-04-25 15:20:00,30.72,30.8,30.58,30.61,1133700.0,19.3603,19.4107,19.2721,19.291,1133700.0
2008-04-25 15:30:00,30.61,30.68,30.05,30.65,730700.0,19.291,19.3351,18.9381,19.3162,730700.0
2008-04-25 15:40:00,30.65,30.66,30.52,30.64,1145000.0,19.3162,19.3225,19.2343,19.3099,1145000.0
2008-04-25 15:50:00,30.64,30.69,30.54,30.62,1715600.0,19.3099,19.3414,19.2469,19.2973,1715600.0
2008-04-28 09:30:00,30.5,30.68,30.12,30.39,929900.0,19.2217,19.3351,18.9822,19.1523,929900.0
2008-04-28 09:40:00,30.39,30.59,30.38,30.52,428300.0,19.1523,19.2784,19.146,19.2343,428300.0
2008-04-28 09:50:00,30.52,30.56,30.36,30.4,548400.0,19.2343,19.2595,19.1334,19.1586,548400.0
2008-04-28 10:00:00,30.39,30.41,30.23,30.36,503100.0,19.1523,19.1649,19.0515,19.1334,503100.0
2008-04-28 10:10:00,30.35,30.47,30.35,30.37,388300.0,19.1271,19.2028,19.1271,19.1397,388300.0
2008-04-28 10:20:00,30.38,30.38,30.25,30.28,423500.0,19.146,19.146,19.0641,19.083,423500.0
2008-04-28 10:30:00,30.28,30.41,30.26,30.37,373900.0,19.083,19.1649,19.0704,19.1397,373900.0
2008-04-28 10:40:00,30.37,30.37,30.17,30.19,347500.0,19.1397,19.1397,19.0137,19.0263,347500.0
2008-04-28 10:50:00,30.2,30.31,30.19,30.3,347100.0,19.0326,19.1019,19.0263,19.0956,347100.0
2008-04-28 11:00:00,30.3,30.32,30.28,30.3,346100.0,19.0956,19.1082,19.083,19.0956,346100.0
2008-04-28 11:10:00,30.29,30.32,30.25,30.3,699500.0,19.0893,19.1082,19.0641,19.0956,699500.0
2008-04-28 11:20:00,30.31,30.34,30.29,30.33,324000.0,19.1019,19.1208,19.0893,19.1145,324000.0
2008-04-28 11:30:00,30.33,30.34,30.26,30.3,219100.0,19.1145,19.1208,19.0704,19.0956,219100.0
2008-04-28 11:40:00,30.29,30.31,30.27,30.3,217900.0,19.0893,19.1019,19.0767,19.0956,217900.0
2008-04-28 11:50:00,30.29,30.32,30.28,30.32,340000.0,19.0893,19.1082,19.083,19.1082,340000.0
2008-04-28 12:00:00,30.32,30.36,30.3,30.35,173900.0,19.1082,19.1334,19.0956,19.1271,173900.0
2008-04-28 12:10:00,30.35,30.41,30.35,30.38,217200.0,19.1271,19.1649,19.1271,19.146,217200.0
2008-04-28 12:20:00,30.39,30.4,30.38,30.39,112700.0,19.1523,19.1586,19.146,19.1523,112700.0
2008-04-28 12:30:00,30.4,30.43,30.38,30.41,236200.0,19.1586,19.1775,19.146,19.1649,236200.0
2008-04-28 12:40:00,30.41,30.41,30.34,30.34,230300.0,19.1649,19.1649,19.1208,19.1208,230300.0
2008-04-28 12:50:00,30.35,30.4,30.32,30.39,189900.0,19.1271,19.1586,19.1082,19.1523,189900.0
2008-04-28 13:00:00,30.4,30.48,30.39,30.47,171800.0,19.1586,19.2091,19.1523,19.2028,171800.0
2008-04-28 13:10:00,30.46,30.5,30.39,30.41,463700.0,19.1964,19.2217,19.1523,19.1649,463700.0
2008-04-28 13:20:00,30.41,30.47,30.41,30.46,254600.0,19.1649,19.2028,19.1649,19.1964,254600.0
2008-04-28 13:30:00,30.46,30.49,30.44,30.45,234500.0,19.1964,19.2154,19.1838,19.1901,234500.0
2008-04-28 13:40:00,30.44,30.46,30.39,30.4,227800.0,19.1838,19.1964,19.1523,19.1586,227800.0
2008-04-28 13:50:00,30.4,30.48,30.4,30.48,485900.0,19.1586,19.2091,19.1586,19.2091,485900.0
2008-04-28 14:00:00,30.48,30.65,30.47,30.65,404700.0,19.2091,19.3162,19.2028,19.3162,404700.0
2008-04-28 14:10:00,30.65,30.65,30.59,30.59,376300.0,19.3162,19.3162,19.2784,19.2784,376300.0
2008-04-28 14:20:00,30.59,30.61,30.5,30.52,314900.0,19.2784,19.291,19.2217,19.2343,314900.0
2008-04-28 14:30:00,30.51,30.53,30.46,30.52,304400.0,19.228,19.2406,19.1964,19.2343,304400.0
2008-04-28 14:40:00,30.52,30.57,30.49,30.5,290400.0,19.2343,19.2658,19.2154,19.2217,290400.0
2008-04-28 14:50:00,30.5,30.57,30.46,30.55,244600.0,19.2217,19.2658,19.1964,19.2532,244600.0
2008-04-28 15:00:00,30.55,30.6,30.51,30.53,338100.0,19.2532,19.2847,19.228,19.2406,338100.0
2008-04-28 15:10:00,30.54,30.64,30.53,30.63,247200.0,19.2469,19.3099,19.2406,19.3036,247200.0
2008-04-28 15:20:00,30.64,30.64,30.49,30.52,405500.0,19.3099,19.3099,19.2154,19.2343,405500.0
2008-04-28 15:30:00,30.53,30.55,30.43,30.44,460200.0,19.2406,19.2532,19.1775,19.1838,460200.0
2008-04-28 15:40:00,30.43,30.45,30.36,30.38,690000.0,19.1775,19.1901,19.1334,19.146,690000.0
2008-04-28 15:50:00,30.38,30.4,30.26,30.3,1198800.0,19.146,19.1586,19.0704,19.0956,1198800.0
2008-04-29 09:30:00,30.34,30.43,30.17,30.18,645400.0,19.1208,19.1775,19.0137,19.02,645400.0
2008-04-29 09:40:00,30.19,30.21,30.01,30.06,552800.0,19.0263,19.0389,18.9128,18.9444,552800.0
2008-04-29 09:50:00,30.05,30.13,29.93,29.94,526000.0,18.9381,18.9885,18.8624,18.8687,526000.0
2008-04-29 10:00:00,29.93,30.05,29.89,29.96,853800.0,18.8624,18.9381,18.8372,18.8813,853800.0
2008-04-29 10:10:00,29.97,30.04,29.85,29.98,516300.0,18.8876,18.9318,18.812,18.8939,516300.0
2008-04-29 10:20:00,29.98,29.99,29.82,29.82,435500.0,18.8939,18.9002,18.7931,18.7931,435500.0
2008-04-29 10:30:00,29.82,29.98,29.74,29.83,725300.0,18.7931,18.8939,18.7427,18.7994,725300.0
2008-04-29 10:40:00,29.83,29.88,29.77,29.79,390400.0,18.7994,18.8309,18.7616,18.7742,390400.0
2008-04-29 10:50:00,29.78,29.9,29.77,29.84,275600.0,18.7679,18.8435,18.7616,18.8057,275600.0
2008-04-29 11:00:00,29.83,29.93,29.79,29.92,359000.0,18.7994,18.8624,18.7742,18.8561,359000.0
2008-04-29 11:10:00,29.93,29.99,29.87,29.97,321200.0,18.8624,18.9002,18.8246,18.8876,321200.0
2008-04-29 11:20:00,29.96,29.98,29.87,29.92,206800.0,18.8813,18.8939,18.8246,18.8561,206800.0
2008-04-29 11:30:00,29.92,30.07,29.92,30.06,243800.0,18.8561,18.9507,18.8561,18.9444,243800.0
2008-04-29 11:40:00,30.06,30.07,29.99,29.99,183400.0,18.9444,18.9507,18.9002,18.9002,183400.0
2008-04-29 11:50:00,29.99,30.07,29.99,30.06,171600.0,18.9002,18.9507,18.9002,18.9444,171600.0
2008-04-29 12:00:00,30.07,30.07,30.02,30.03,232100.0,18.9507,18.9507,18.9192,18.9255,232100.0
2008-04-29 12:10:00,30.04,30.07,30.01,30.05,270400.0,18.9318,18.9507,18.9128,18.9381,270400.0
2008-04-29 12:20:00,30.04,30.08,30.03,30.08,569100.0,18.9318,18.957,18.9255,18.957,569100.0
2008-04-29 12:30:00,30.08,30.13,30.04,30.08,366100.0,18.957,18.9885,18.9318,18.957,366100.0
2008-04-29 12:40:00,30.08,30.1,29.98,30.04,307100.0,18.957,18.9696,18.8939,18.9318,307100.0
2008-04-29 12:50:00,30.05,30.06,29.97,29.98,223200.0,18.9381,18.9444,18.8876,18.8939,223200.0
2008-04-29 13:00:00,29.98,30.0,29.94,29.94,349900.0,18.8939,18.9065,18.8687,18.8687,349900.0
2008-04-29 13:10:00,29.94,29.95,29.87,29.9,464100.0,18.8687,18.875,18.8246,18.8435,464100.0
2008-04-29 13:20:00,29.91,29.93,29.84,29.85,431200.0,18.8498,18.8624,18.8057,18.812,431200.0
2008-04-29 13:30:00,29.84,29.97,29.82,29.94,362300.0,18.8057,18.8876,18.7931,18.8687,362300.0
2008-04-29 13:40:00,29.94,29.96,29.82,29.89,432200.0,18.8687,18.8813,18.7931,18.8372,432200.0
2008-04-29 13:50:00,29.89,29.92,29.86,29.92,258300.0,18.8372,18.8561,18.8183,18.8561,258300.0
2008-04-29 14:00:00,29.92,29.92,29.78,29.79,703300.0,18.8561,18.8561,18.7679,18.7742,703300.0
2008-04-29 14:10:00,29.79,29.85,29.75,29.79,571400.0,18.7742,18.812,18.749,18.7742,571400.0
2008-04-29 14:20:00,29.79,29.83,29.75,29.81,271500.0,18.7742,18.7994,18.749,18.7868,271500.0
2008-04-29 14:30:00,29.81,29.84,29.78,29.82,369600.0,18.7868,18.8057,18.7679,18.7931,369600.0
2008-04-29 14:40:00,29.83,29.9,29.82,29.88,408000.0,18.7994,18.8435,18.7931,18.8309,408000.0
2008-04-29 14:50:00,29.87,29.92,29.86,29.91,245100.0,18.8246,18.8561,18.8183,18.8498,245100.0
2008-04-29 15:00:00,29.92,29.95,29.9,29.92,346500.0,18.8561,18.875,18.8435,18.8561,346500.0
2008-04-29 15:10:00,29.92,29.95,29.89,29.93,449800.0,18.8561,18.875,18.8372,18.8624,449800.0
2008-04-29 15:20:00,29.92,29.94,29.87,29.89,419300.0,18.8561,18.8687,18.8246,18.8372,419300.0
2008-04-29 15:30:00,29.89,29.91,29.84,29.85,482400.0,18.8372,18.8498,18.8057,18.812,482400.0
2008-04-29 15:40:00,29.85,29.9,29.82,29.89,929100.0,18.812,18.8435,18.7931,18.8372,929100.0
2008-04-29 15:50:00,29.9,29.95,29.87,29.92,1283200.0,18.8435,18.875,18.8246,18.8561,1283200.0
2008-04-30 09:30:00,29.89,30.19,29.88,29.97,646700.0,18.8372,19.0263,18.8309,18.8876,646700.0
2008-04-30 09:40:00,29.98,30.08,29.95,30.01,918000.0,18.8939,18.957,18.875,18.9128,918000.0
2008-04-30 09:50:00,30.01,30.01,29.85,29.88,516000.0,18.9128,18.9128,18.812,18.8309,516000.0
2008-04-30 10:00:00,29.88,29.99,29.87,29.95,379900.0,18.8309,18.9002,18.8246,18.875,379900.0
2008-04-30 10:10:00,29.95,29.95,29.71,29.78,459200.0,18.875,18.875,18.7238,18.7679,459200.0
2008-04-30 10:20:00,29.78,29.84,29.72,29.76,300300.0,18.7679,18.8057,18.7301,18.7553,300300.0
2008-04-30 10:30:00,29.75,29.91,29.75,29.87,437200.0,18.749,18.8498,18.749,18.8246,437200.0
2008-04-30 10:40:00,29.88,29.93,29.82,29.86,224300.0,18.8309,18.8624,18.7931,18.8183,224300.0
2008-04-30 10:50:00,29.86,30.01,29.85,30.0,338800.0,18.8183,18.9128,18.812,18.9065,338800.0
2008-04-30 11:00:00,30.0,30.03,29.97,30.02,295300.0,18.9065,18.9255,18.8876,18.9192,295300.0
2008-04-30 11:10:00,30.03,30.06,30.01,30.03,273700.0,18.9255,18.9444,18.9128,18.9255,273700.0
2008-04-30 11:20:00,30.04,30.07,30.01,30.06,298800.0,18.9318,18.9507,18.9128,18.9444,298800.0
2008-04-30 11:30:00,30.06,30.15,30.05,30.15,300400.0,18.9444,19.0011,18.9381,19.0011,300400.0
2008-04-30 11:40:00,30.14,30.15,30.08,30.12,184400.0,18.9948,19.0011,18.957,18.9822,184400.0
2008-04-30 11:50:00,30.12,30.18,30.11,30.18,254600.0,18.9822,19.02,18.9759,19.02,254600.0
2008-04-30 12:00:00,30.17,30.18,30.1,30.15,213300.0,19.0137,19.02,18.9696,19.0011,213300.0
2008-04-30 12:10:00,30.14,30.22,30.08,30.16,424400.0,18.9948,19.0452,18.957,19.0074,424400.0
2008-04-30 12:20:00,30.16,30.17,30.11,30.12,196800.0,19.0074,19.0137,18.9759,18.9822,196800.0
2008-04-30 12:30:00,30.11,30.16,30.11,30.12,151400.0,18.9759,19.0074,18.9759,18.9822,151400.0
2008-04-30 12:40:00,30.13,30.13,30.09,30.1,330100.0,18.9885,18.9885,18.9633,18.9696,330100.0
2008-04-30 12:50:00,30.1,30.18,30.1,30.17,306700.0,18.9696,19.02,18.9696,19.0137,306700.0
2008-04-30 13:00:00,30.16,30.24,30.16,30.21,340900.0,19.0074,19.0578,19.0074,19.0389,340900.0
2008-04-30 13:10:00,30.21,30.25,30.2,30.25,252500.0,19.0389,19.0641,19.0326,19.0641,252500.0
2008-04-30 13:20:00,30.25,30.31,30.24,30.27,293000.0,19.0641,19.1019,19.0578,19.0767,293000.0
2008-04-30 13:30:00,30.28,30.28,30.22,30.23,186100.0,19.083,19.083,19.0452,19.0515,186100.0
2008-04-30 13:40:00,30.22,30.23,30.13,30.16,190500.0,19.0452,19.0515,18.9885,19.0074,190500.0
2008-04-30 13:50:00,30.17,30.18,30.1,30.17,278300.0,19.0137,19.02,18.9696,19.0137,278300.0
2008-04-30 14:00:00,30.17,30.37,30.17,30.3,420100.0,19.0137,19.1397,19.0137,19.0956,420100.0
2008-04-30 14:10:00,30.3,30.59,30.13,30.5,858300.0,19.0956,19.2784,18.9885,19.2217,858300.0
2008-04-30 14:20:00,30.5,30.5,30.05,30.23,1164400.0,19.2217,19.2217,18.9381,19.0515,1164400.0
2008-04-30 14:30:00,30.22,30.3,30.08,30.09,506400.0,19.0452,19.0956,18.957,18.9633,506400.0
2008-04-30 14:40:00,30.09,30.12,30.01,30.01,389900.0,18.9633,18.9822,18.9128,18.9128,389900.0
2008-04-30 14:50:00,30.01,30.07,29.84,29.84,1110800.0,18.9128,18.9507,18.8057,18.8057,1110800.0
2008-04-30 15:00:00,29.84,29.92,29.82,29.87,584100.0,18.8057,18.8561,18.7931,18.8246,584100.0
2008-04-30 15:10:00,29.88,29.9,29.57,29.7,1332900.0,18.8309,18.8435,18.6356,18.7175,1332900.0
2008-04-30 15:20:00,29.7,29.85,29.65,29.81,819600.0,18.7175,18.812,18.686,18.7868,819600.0
2008-04-30 15:30:00,29.81,29.82,29.71,29.75,787100.0,18.7868,18.7931,18.7238,18.749,787100.0
2008-04-30 15:40:00,29.75,29.84,29.69,29.8,933000.0,18.749,18.8057,18.7112,18.7805,933000.0
2008-04-30 15:50:00,29.8,29.82,29.67,29.71,1544200.0,18.7805,18.7931,18.6986,18.7238,1544200.0
2008-05-01 09:30:00,29.77,29.94,29.76,29.81,376200.0,18.7616,18.8687,18.7553,18.7868,376200.0
2008-05-01 09:40:00,29.8,30.01,29.75,29.99,519900.0,18.7805,18.9128,18.749,18.9002,519900.0
2008-05-01 09:50:00,29.99,30.17,29.95,30.08,530600.0,18.9002,19.0137,18.875,18.957,530600.0
2008-05-01 10:00:00,30.08,30.2,30.0,30.16,548700.0,18.957,19.0326,18.9065,19.0074,548700.0
2008-05-01 10:10:00,30.16,30.36,30.15,30.32,879700.0,19.0074,19.1334,19.0011,19.1082,879700.0
2008-05-01 10:20:00,30.32,30.49,30.27,30.48,772600.0,19.1082,19.2154,19.0767,19.2091,772600.0
2008-05-01 10:30:00,30.48,30.81,30.47,30.8,1264700.0,19.2091,19.417,19.2028,19.4107,1264700.0
2008-05-01 10:40:00,30.81,30.98,30.79,30.91,1530500.0,19.417,19.5242,19.4044,19.48,1530500.0
2008-05-01 10:50:00,30.9,31.0,30.9,30.94,1292500.0,19.4737,19.5368,19.4737,19.499,1292500.0
2008-05-01 11:00:00,30.93,31.09,30.89,31.0,978300.0,19.4927,19.5935,19.4674,19.5368,978300.0
2008-05-01 11:10:00,30.99,31.14,30.99,31.1,807300.0,19.5305,19.625,19.5305,19.5998,807300.0
2008-05-01 11:20:00,31.1,31.11,30.87,30.88,630000.0,19.5998,19.6061,19.4548,19.4611,630000.0
2008-05-01 11:30:00,30.87,31.13,30.87,31.11,662800.0,19.4548,19.6187,19.4548,19.6061,662800.0
2008-05-01 11:40:00,31.11,31.18,31.05,31.18,701500.0,19.6061,19.6502,19.5683,19.6502,701500.0
2008-05-01 11:50:00,31.18,31.3,31.17,31.21,942300.0,19.6502,19.7258,19.6439,19.6691,942300.0
2008-05-01 12:00:00,31.21,31.32,31.21,31.28,757400.0,19.6691,19.7384,19.6691,19.7132,757400.0
2008-05-01 12:10:00,31.28,31.38,31.25,31.38,671300.0,19.7132,19.7762,19.6943,19.7762,671300.0
2008-05-01 12:20:00,31.38,31.44,31.27,31.32,728100.0,19.7762,19.8141,19.7069,19.7384,728100.0
2008-05-01 12:30:00,31.31,31.62,31.31,31.61,1002900.0,19.7321,19.9275,19.7321,19.9212,1002900.0
2008-05-01 12:40:00,31.59,31.68,31.58,31.61,1172800.0,19.9086,19.9653,19.9023,19.9212,1172800.0
2008-05-01 12:50:00,31.62,31.75,31.61,31.69,1226700.0,19.9275,20.0094,19.9212,19.9716,1226700.0
2008-05-01 13:00:00,31.69,31.73,31.6,31.61,989300.0,19.9716,19.9968,19.9149,19.9212,989300.0
2008-05-01 13:10:00,31.6,31.77,31.56,31.69,895600.0,19.9149,20.022,19.8897,19.9716,895600.0
2008-05-01 13:20:00,31.7,31.7,31.52,31.55,675800.0,19.9779,19.9779,19.8645,19.8834,675800.0
2008-05-01 13:30:00,31.55,31.56,31.36,31.39,827900.0,19.8834,19.8897,19.7636,19.7826,827900.0
2008-05-01 13:40:00,31.39,31.4,31.18,31.19,1242500.0,19.7826,19.7889,19.6502,19.6565,1242500.0
2008-05-01 13:50:00,31.18,31.21,31.05,31.06,965000.0,19.6502,19.6691,19.5683,19.5746,965000.0
2008-05-01 14:00:00,31.06,31.11,30.99,31.07,1164300.0,19.5746,19.6061,19.5305,19.5809,1164300.0
2008-05-01 14:10:00,31.08,31.14,31.04,31.11,813900.0,19.5872,19.625,19.562,19.6061,813900.0
2008-05-01 14:20:00,31.12,31.2,30.96,31.0,831000.0,19.6124,19.6628,19.5116,19.5368,831000.0
2008-05-01 14:30:00,31.0,31.09,30.98,30.99,802400.0,19.5368,19.5935,19.5242,19.5305,802400.0
2008-05-01 14:40:00,31.0,31.12,30.98,31.1,572100.0,19.5368,19.6124,19.5242,19.5998,572100.0
2008-05-01 14:50:00,31.11,31.15,30.95,31.01,763900.0,19.6061,19.6313,19.5053,19.5431,763900.0
2008-05-01 15:00:00,31.0,31.07,30.96,30.99,544700.0,19.5368,19.5809,19.5116,19.5305,544700.0
2008-05-01 15:10:00,31.0,31.04,30.97,31.0,636800.0,19.5368,19.562,19.5179,19.5368,636800.0
2008-05-01 15:20:00,31.0,31.07,30.87,31.05,988100.0,19.5368,19.5809,19.4548,19.5683,988100.0
2008-05-01 15:30:00,31.04,31.08,30.96,31.05,990900.0,19.562,19.5872,19.5116,19.5683,990900.0
2008-05-01 15:40:00,31.06,31.15,31.04,31.09,1829800.0,19.5746,19.6313,19.562,19.5935,1829800.0
2008-05-01 15:50:00,31.09,31.22,31.05,31.18,2250400.0,19.5935,19.6754,19.5683,19.6502,2250400.0
2008-05-02 09:30:00,31.79,32.4,31.77,31.97,3044800.0,20.0346,20.4191,20.022,20.1481,3044800.0
2008-05-02 09:40:00,31.96,32.07,31.87,31.97,1417900.0,20.1418,20.2111,20.0851,20.1481,1417900.0
2008-05-02 09:50:00,31.96,32.19,31.9,32.19,1462200.0,20.1418,20.2867,20.104,20.2867,1462200.0
2008-05-02 10:00:00,32.19,32.34,32.03,32.03,1086800.0,20.2867,20.3813,20.1859,20.1859,1086800.0
2008-05-02 10:10:00,32.03,32.08,31.87,31.89,1026100.0,20.1859,20.2174,20.0851,20.0977,1026100.0
2008-05-02 10:20:00,31.89,31.93,31.72,31.79,860500.0,20.0977,20.1229,19.9905,20.0346,860500.0
2008-05-02 10:30:00,31.79,31.91,31.77,31.83,521200.0,20.0346,20.1103,20.022,20.0598,521200.0
2008-05-02 10:40:00,31.82,31.86,31.76,31.83,507600.0,20.0535,20.0788,20.0157,20.0598,507600.0
2008-05-02 10:50:00,31.83,31.87,31.63,31.66,569500.0,20.0598,20.0851,19.9338,19.9527,569500.0
2008-05-02 11:00:00,31.66,31.81,31.66,31.79,497700.0,19.9527,20.0472,19.9527,20.0346,497700.0
2008-05-02 11:10:00,31.79,31.91,31.73,31.74,520100.0,20.0346,20.1103,19.9968,20.0031,520100.0
2008-05-02 11:20:00,31.74,31.76,31.65,31.66,326400.0,20.0031,20.0157,19.9464,19.9527,326400.0
2008-05-02 11:30:00,31.66,31.71,31.47,31.48,553600.0,19.9527,19.9842,19.833,19.8393,553600.0
2008-05-02 11:40:00,31.48,31.52,31.42,31.45,499600.0,19.8393,19.8645,19.8015,19.8204,499600.0
2008-05-02 11:50:00,31.45,31.48,31.37,31.37,283400.0,19.8204,19.8393,19.7699,19.7699,283400.0
2008-05-02 12:00:00,31.37,31.4,31.27,31.36,550900.0,19.7699,19.7889,19.7069,19.7636,550900.0
2008-05-02 12:10:00,31.36,31.47,31.36,31.4,342100.0,19.7636,19.833,19.7636,19.7889,342100.0
2008-05-02 12:20:00,31.4,31.4,31.32,31.34,158600.0,19.7889,19.7889,19.7384,19.751,158600.0
2008-05-02 12:30:00,31.34,31.36,31.27,31.3,250200.0,19.751,19.7636,19.7069,19.7258,250200.0
2008-05-02 12:40:00,31.3,31.31,31.22,31.22,236700.0,19.7258,19.7321,19.6754,19.6754,236700.0
2008-05-02 12:50:00,31.22,31.31,31.2,31.28,358600.0,19.6754,19.7321,19.6628,19.7132,358600.0
2008-05-02 13:00:00,31.28,31.29,31.15,31.18,354000.0,19.7132,19.7195,19.6313,19.6502,354000.0
2008-05-02 13:10:00,31.18,31.22,31.12,31.15,492400.0,19.6502,19.6754,19.6124,19.6313,492400.0
2008-05-02 13:20:00,31.14,31.33,31.14,31.3,290900.0,19.625,19.7447,19.625,19.7258,290900.0
2008-05-02 13:30:00,31.3,31.3,31.18,31.23,217000.0,19.7258,19.7258,19.6502,19.6817,217000.0
2008-05-02 13:40:00,31.22,31.34,31.19,31.34,641800.0,19.6754,19.751,19.6565,19.751,641800.0
2008-05-02 13:50:00,31.34,31.37,31.33,31.35,274500.0,19.751,19.7699,19.7447,19.7573,274500.0
2008-05-02 14:00:00,31.35,31.39,31.1,31.17,488400.0,19.7573,19.7826,19.5998,19.6439,488400.0
2008-05-02 14:10:00,31.17,31.23,31.02,31.09,823700.0,19.6439,19.6817,19.5494,19.5935,823700.0
2008-05-02 14:20:00,31.09,31.11,31.04,31.07,352200.0,19.5935,19.6061,19.562,19.5809,352200.0
2008-05-02 14:30:00,31.07,31.12,31.03,31.09,475800.0,19.5809,19.6124,19.5557,19.5935,475800.0
2008-05-02 14:40:00,31.09,31.1,31.0,31.07,357800.0,19.5935,19.5998,19.5368,19.5809,357800.0
2008-05-02 14:50:00,31.07,31.09,30.99,31.01,511600.0,19.5809,19.5935,19.5305,19.5431,511600.0
2008-05-02 15:00:00,31.01,31.04,30.94,30.99,523400.0,19.5431,19.562,19.499,19.5305,523400.0
2008-05-02 15:10:00,30.99,31.06,30.97,31.04,730500.0,19.5305,19.5746,19.5179,19.562,730500.0
2008-05-02 15:20:00,31.04,31.07,30.96,31.02,627600.0,19.562,19.5809,19.5116,19.5494,627600.0
2008-05-02 15:30:00,31.02,31.15,30.97,31.13,482800.0,19.5494,19.6313,19.5179,19.6187,482800.0
2008-05-02 15:40:00,31.12,31.15,31.05,31.1,591200.0,19.6124,19.6313,19.5683,19.5998,591200.0
2008-05-02 15:50:00,31.1,31.22,31.08,31.18,1122100.0,19.5998,19.6754,19.5872,19.6502,1122100.0
2008-05-05 09:30:00,31.12,31.29,30.66,30.85,604800.0,19.6124,19.7195,19.3225,19.4422,604800.0
2008-05-05 09:40:00,30.85,30.99,30.8,30.96,957600.0,19.4422,19.5305,19.4107,19.5116,957600.0
2008-05-05 09:50:00,30.96,31.18,30.9,31.11,761500.0,19.5116,19.6502,19.4737,19.6061,761500.0
2008-05-05 10:00:00,31.12,31.34,31.11,31.34,655600.0,19.6124,19.751,19.6061,19.751,655600.0
2008-05-05 10:10:00,31.34,31.37,31.12,31.18,473800.0,19.751,19.7699,19.6124,19.6502,473800.0
2008-05-05 10:20:00,31.19,31.25,31.0,31.04,477700.0,19.6565,19.6943,19.5368,19.562,477700.0
2008-05-05 10:30:00,31.04,31.16,31.01,31.08,335400.0,19.562,19.6376,19.5431,19.5872,335400.0
2008-05-05 10:40:00,31.07,31.19,31.0,31.14,301600.0,19.5809,19.6565,19.5368,19.625,301600.0
2008-05-05 10:50:00,31.13,31.15,30.88,30.88,467000.0,19.6187,19.6313,19.4611,19.4611,467000.0
2008-05-05 11:00:00,30.88,31.02,30.83,30.92,522900.0,19.4611,19.5494,19.4296,19.4863,522900.0
2008-05-05 11:10:00,30.92,31.11,30.92,31.08,362600.0,19.4863,19.6061,19.4863,19.5872,362600.0
2008-05-05 11:20:00,31.08,31.11,30.99,31.1,752900.0,19.5872,19.6061,19.5305,19.5998,752900.0
2008-05-05 11:30:00,31.1,31.2,31.07,31.15,498100.0,19.5998,19.6628,19.5809,19.6313,498100.0
2008-05-05 11:40:00,31.15,31.22,31.14,31.18,153000.0,19.6313,19.6754,19.625,19.6502,153000.0
2008-05-05 11:50:00,31.18,31.27,31.16,31.2,250700.0,19.6502,19.7069,19.6376,19.6628,250700.0
2008-05-05 12:00:00,31.2,31.36,31.2,31.34,346900.0,19.6628,19.7636,19.6628,19.751,346900.0
2008-05-05 12:10:00,31.34,31.39,31.24,31.27,426700.0,19.751,19.7826,19.688,19.7069,426700.0
2008-05-05 12:20:00,31.27,31.28,31.18,31.26,211800.0,19.7069,19.7132,19.6502,19.7006,211800.0
2008-05-05 12:30:00,31.27,31.36,31.26,31.34,210500.0,19.7069,19.7636,19.7006,19.751,210500.0
2008-05-05 12:40:00,31.33,31.36,31.28,31.32,236700.0,19.7447,19.7636,19.7132,19.7384,236700.0
2008-05-05 12:50:00,31.32,31.36,31.29,31.3,152700.0,19.7384,19.7636,19.7195,19.7258,152700.0
2008-05-05 13:00:00,31.3,31.31,31.24,31.27,152900.0,19.7258,19.7321,19.688,19.7069,152900.0
2008-05-05 13:10:00,31.28,31.29,31.21,31.24,173000.0,19.7132,19.7195,19.6691,19.688,173000.0
2008-05-05 13:20:00,31.23,31.25,31.19,31.19,154500.0,19.6817,19.6943,19.6565,19.6565,154500.0
2008-05-05 13:30:00,31.2,31.24,31.16,31.22,231500.0,19.6628,19.688,19.6376,19.6754,231500.0
2008-05-05 13:40:00,31.21,31.22,31.16,31.17,223500.0,19.6691,19.6754,19.6376,19.6439,223500.0
2008-05-05 13:50:00,31.15,31.25,31.15,31.22,292900.0,19.6313,19.6943,19.6313,19.6754,292900.0
2008-05-05 14:00:00,31.22,31.3,31.17,31.29,307300.0,19.6754,19.7258,19.6439,19.7195,307300.0
2008-05-05 14:10:00,31.29,31.35,31.22,31.25,417300.0,19.7195,19.7573,19.6754,19.6943,417300.0
2008-05-05 14:20:00,31.25,31.29,31.22,31.24,389100.0,19.6943,19.7195,19.6754,19.688,389100.0
2008-05-05 14:30:00,31.24,31.29,31.21,31.23,274900.0,19.688,19.7195,19.6691,19.6817,274900.0
2008-05-05 14:40:00,31.23,31.32,31.22,31.27,281700.0,19.6817,19.7384,19.6754,19.7069,281700.0
2008-05-05 14:50:00,31.28,31.31,31.23,31.24,211300.0,19.7132,19.7321,19.6817,19.688,211300.0
2008-05-05 15:00:00,31.25,31.3,31.23,31.26,243300.0,19.6943,19.7258,19.6817,19.7006,243300.0
2008-05-05 15:10:00,31.27,31.34,31.24,31.27,492400.0,19.7069,19.751,19.688,19.7069,492400.0
2008-05-05 15:20:00,31.27,31.28,31.21,31.22,277300.0,19.7069,19.7132,19.6691,19.6754,277300.0
2008-05-05 15:30:00,31.22,31.28,31.17,31.17,667100.0,19.6754,19.7132,19.6439,19.6439,667100.0
2008-05-05 15:40:00,31.18,31.18,31.13,31.16,756400.0,19.6502,19.6502,19.6187,19.6376,756400.0
2008-05-05 15:50:00,31.15,31.21,31.14,31.18,1822000.0,19.6313,19.6691,19.625,19.6502,1822000.0
2008-05-06 09:30:00,30.63,30.89,30.51,30.63,986700.0,19.3036,19.4674,19.228,19.3036,986700.0
2008-05-06 09:40:00,30.62,30.79,30.59,30.71,820900.0,19.2973,19.4044,19.2784,19.354,820900.0
2008-05-06 09:50:00,30.71,30.85,30.7,30.75,997500.0,19.354,19.4422,19.3477,19.3792,997500.0
2008-05-06 10:00:00,30.74,30.81,30.66,30.74,518300.0,19.3729,19.417,19.3225,19.3729,518300.0
2008-05-06 10:10:00,30.74,30.85,30.68,30.82,482400.0,19.3729,19.4422,19.3351,19.4233,482400.0
2008-05-06 10:20:00,30.82,31.01,30.82,30.98,671600.0,19.4233,19.5431,19.4233,19.5242,671600.0
2008-05-06 10:30:00,30.98,30.99,30.85,30.91,406200.0,19.5242,19.5305,19.4422,19.48,406200.0
2008-05-06 10:40:00,30.92,31.1,30.9,31.1,553300.0,19.4863,19.5998,19.4737,19.5998,553300.0
2008-05-06 10:50:00,31.11,31.25,31.1,31.21,545500.0,19.6061,19.6943,19.5998,19.6691,545500.0
2008-05-06 11:00:00,31.21,31.3,31.14,31.29,549200.0,19.6691,19.7258,19.625,19.7195,549200.0
2008-05-06 11:10:00,31.28,31.39,31.15,31.15,766400.0,19.7132,19.7826,19.6313,19.6313,766400.0
2008-05-06 11:20:00,31.15,31.21,31.06,31.11,987000.0,19.6313,19.6691,19.5746,19.6061,987000.0
2008-05-06 11:30:00,31.1,31.15,31.06,31.1,422600.0,19.5998,19.6313,19.5746,19.5998,422600.0
2008-05-06 11:40:00,31.1,31.13,31.03,31.12,270400.0,19.5998,19.6187,19.5557,19.6124,270400.0
2008-05-06 11:50:00,31.12,31.19,31.1,31.18,422900.0,19.6124,19.6565,19.5998,19.6502,422900.0
2008-05-06 12:00:00,31.18,31.47,31.14,31.44,574900.0,19.6502,19.833,19.625,19.8141,574900.0
2008-05-06 12:10:00,31.45,31.59,31.43,31.47,636500.0,19.8204,19.9086,19.8078,19.833,636500.0
2008-05-06 12:20:00,31.46,31.5,31.4,31.4,362900.0,19.8267,19.8519,19.7889,19.7889,362900.0
2008-05-06 12:30:00,31.4,31.46,31.26,31.31,374700.0,19.7889,19.8267,19.7006,19.7321,374700.0
2008-05-06 12:40:00,31.3,31.38,31.28,31.36,234100.0,19.7258,19.7762,19.7132,19.7636,234100.0
2008-05-06 12:50:00,31.36,31.52,31.36,31.4,464400.0,19.7636,19.8645,19.7636,19.7889,464400.0
2008-05-06 13:00:00,31.4,31.41,31.25,31.28,479000.0,19.7889,19.7952,19.6943,19.7132,479000.0
2008-05-06 13:10:00,31.27,31.34,31.2,31.27,284200.0,19.7069,19.751,19.6628,19.7069,284200.0
2008-05-06 13:20:00,31.28,31.31,31.22,31.28,287200.0,19.7132,19.7321,19.6754,19.7132,287200.0
2008-05-06 13:30:00,31.27,31.29,31.23,31.27,264600.0,19.7069,19.7195,19.6817,19.7069,264600.0
2008-05-06 13:40:00,31.28,31.34,31.13,31.17,313300.0,19.7132,19.751,19.6187,19.6439,313300.0
2008-05-06 13:50:00,31.18,31.25,31.15,31.24,169000.0,19.6502,19.6943,19.6313,19.688,169000.0
2008-05-06 14:00:00,31.23,31.28,31.06,31.15,430000.0,19.6817,19.7132,19.5746,19.6313,430000.0
2008-05-06 14:10:00,31.16,31.21,31.11,31.15,355200.0,19.6376,19.6691,19.6061,19.6313,355200.0
2008-05-06 14:20:00,31.16,31.17,31.07,31.12,313000.0,19.6376,19.6439,19.5809,19.6124,313000.0
2008-05-06 14:30:00,31.11,31.13,31.05,31.05,330000.0,19.6061,19.6187,19.5683,19.5683,330000.0
2008-05-06 14:40:00,31.06,31.12,31.0,31.08,435000.0,19.5746,19.6124,19.5368,19.5872,435000.0
2008-05-06 14:50:00,31.08,31.25,31.08,31.23,524300.0,19.5872,19.6943,19.5872,19.6817,524300.0
2008-05-06 15:00:00,31.22,31.23,31.16,31.18,316500.0,19.6754,19.6817,19.6376,19.6502,316500.0
2008-05-06 15:10:00,31.18,31.28,31.16,31.2,320200.0,19.6502,19.7132,19.6376,19.6628,320200.0
2008-05-06 15:20:00,31.2,31.25,31.19,31.23,229100.0,19.6628,19.6943,19.6565,19.6817,229100.0
2008-05-06 15:30:00,31.23,31.3,31.21,31.28,663200.0,19.6817,19.7258,19.6691,19.7132,663200.0
2008-05-06 15:40:00,31.28,31.31,31.2,31.21,573400.0,19.7132,19.7321,19.6628,19.6691,573400.0
2008-05-06 15:50:00,31.21,31.27,31.2,31.25,849500.0,19.6691,19.7069,19.6628,19.6943,849500.0
2008-05-07 09:30:00,31.22,31.26,30.82,30.98,761000.0,19.8794,19.9049,19.6247,19.7266,761000.0
2008-05-07 09:40:00,30.98,30.99,30.76,30.86,417900.0,19.7266,19.733,19.5865,19.6502,417900.0
2008-05-07 09:50:00,30.86,30.92,30.77,30.88,673700.0,19.6502,19.6884,19.5929,19.6629,673700.0
2008-05-07 10:00:00,30.88,30.91,30.75,30.78,788900.0,19.6629,19.682,19.5801,19.5992,788900.0
2008-05-07 10:10:00,30.78,30.88,30.75,30.88,387700.0,19.5992,19.6629,19.5801,19.6629,387700.0
2008-05-07 10:20:00,30.87,30.99,30.85,30.95,414200.0,19.6565,19.733,19.6438,19.7075,414200.0
2008-05-07 10:30:00,30.95,31.02,30.88,30.91,560400.0,19.7075,19.7521,19.6629,19.682,560400.0
2008-05-07 10:40:00,30.92,30.96,30.72,30.73,418000.0,19.6884,19.7139,19.561,19.5674,418000.0
2008-05-07 10:50:00,30.74,30.76,30.64,30.64,437300.0,19.5738,19.5865,19.5101,19.5101,437300.0
2008-05-07 11:00:00,30.64,30.75,30.6,30.74,391400.0,19.5101,19.5801,19.4846,19.5738,391400.0
2008-05-07 11:10:00,30.75,30.79,30.56,30.64,322200.0,19.5801,19.6056,19.4592,19.5101,322200.0
2008-05-07 11:20:00,30.63,30.67,30.55,30.6,291400.0,19.5037,19.5292,19.4528,19.4846,291400.0
2008-05-07 11:30:00,30.61,30.62,30.52,30.54,276400.0,19.491,19.4974,19.4337,19.4464,276400.0
2008-05-07 11:40:00,30.54,30.58,30.53,30.54,388900.0,19.4464,19.4719,19.44,19.4464,388900.0
2008-05-07 11:50:00,30.54,30.58,30.49,30.51,386900.0,19.4464,19.4719,19.4146,19.4273,386900.0
2008-05-07 12:00:00,30.51,30.57,30.45,30.53,302300.0,19.4273,19.4655,19.3891,19.44,302300.0
2008-05-07 12:10:00,30.53,30.54,30.47,30.51,318500.0,19.44,19.4464,19.4018,19.4273,318500.0
2008-05-07 12:20:00,30.5,30.53,30.38,30.41,389300.0,19.4209,19.44,19.3445,19.3636,389300.0
2008-05-07 12:30:00,30.4,30.47,30.37,30.47,321400.0,19.3573,19.4018,19.3382,19.4018,321400.0
2008-05-07 12:40:00,30.46,30.49,30.42,30.44,184000.0,19.3955,19.4146,19.37,19.3827,184000.0
2008-05-07 12:50:00,30.45,30.48,30.43,30.45,187900.0,19.3891,19.4082,19.3764,19.3891,187900.0
2008-05-07 13:00:00,30.45,30.46,30.32,30.33,539400.0,19.3891,19.3955,19.3063,19.3127,539400.0
2008-05-07 13:10:00,30.33,30.42,30.25,30.32,512500.0,19.3127,19.37,19.2618,19.3063,512500.0
2008-05-07 13:20:00,30.32,30.35,30.26,30.3,529000.0,19.3063,19.3254,19.2681,19.2936,529000.0
2008-05-07 13:30:00,30.3,30.32,30.28,30.29,251400.0,19.2936,19.3063,19.2809,19.2872,251400.0
2008-05-07 13:40:00,30.29,30.42,30.25,30.25,426500.0,19.2872,19.37,19.2618,19.2618,426500.0
2008-05-07 13:50:00,30.25,30.27,30.13,30.18,697300.0,19.2618,19.2745,19.1853,19.2172,697300.0
2008-05-07 14:00:00,30.17,30.22,30.15,30.2,261700.0,19.2108,19.2427,19.1981,19.2299,261700.0
2008-05-07 14:10:00,30.2,30.2,30.11,30.12,506300.0,19.2299,19.2299,19.1726,19.179,506300.0
2008-05-07 14:20:00,30.13,30.17,29.97,29.97,732700.0,19.1853,19.2108,19.0835,19.0835,732700.0
2008-05-07 14:30:00,29.97,30.01,29.9,30.0,690300.0,19.0835,19.1089,19.0389,19.1026,690300.0
2008-05-07 14:40:00,30.0,30.08,29.81,29.85,1234500.0,19.1026,19.1535,18.9816,19.0071,1234500.0
2008-05-07 14:50:00,29.85,29.96,29.82,29.88,851200.0,19.0071,19.0771,18.988,19.0262,851200.0
2008-05-07 15:00:00,29.87,30.04,29.86,29.99,1606900.0,19.0198,19.128,19.0134,19.0962,1606900.0
2008-05-07 15:10:00,29.99,30.08,29.95,30.02,946800.0,19.0962,19.1535,19.0707,19.1153,946800.0
2008-05-07 15:20:00,30.02,30.04,29.78,29.9,1321600.0,19.1153,19.128,18.9625,19.0389,1321600.0
2008-05-07 15:30:00,29.9,29.94,29.8,29.9,1317500.0,19.0389,19.0644,18.9752,19.0389,1317500.0
2008-05-07 15:40:00,29.9,29.99,29.81,29.92,1748200.0,19.0389,19.0962,18.9816,19.0516,1748200.0
2008-05-07 15:50:00,29.92,29.95,29.8,29.91,3063300.0,19.0516,19.0707,18.9752,19.0453,3063300.0
2008-05-08 09:30:00,30.07,30.11,29.69,29.69,865200.0,19.1471,19.1726,18.9052,18.9052,865200.0
2008-05-08 09:40:00,29.71,29.82,29.58,29.82,897000.0,18.9179,18.988,18.8351,18.988,897000.0
2008-05-08 09:50:00,29.81,29.9,29.76,29.78,555500.0,18.9816,19.0389,18.9497,18.9625,555500.0
2008-05-08 10:00:00,29.78,29.78,29.51,29.53,802700.0,18.9625,18.9625,18.7906,18.8033,802700.0
2008-05-08 10:10:00,29.52,29.54,29.38,29.4,969100.0,18.7969,18.8097,18.7078,18.7205,969100.0
2008-05-08 10:20:00,29.39,29.6,29.38,29.6,702400.0,18.7141,18.8479,18.7078,18.8479,702400.0
2008-05-08 10:30:00,29.6,29.63,29.33,29.38,825600.0,18.8479,18.867,18.6759,18.7078,825600.0
2008-05-08 10:40:00,29.39,29.44,29.22,29.22,954500.0,18.7141,18.746,18.6059,18.6059,954500.0
2008-05-08 10:50:00,29.22,29.26,29.08,29.22,1192800.0,18.6059,18.6314,18.5168,18.6059,1192800.0
2008-05-08 11:00:00,29.22,29.41,29.08,29.41,921200.0,18.6059,18.7269,18.5168,18.7269,921200.0
2008-05-08 11:10:00,29.4,29.5,29.28,29.43,721500.0,18.7205,18.7842,18.6441,18.7396,721500.0
2008-05-08 11:20:00,29.43,29.56,29.41,29.48,838700.0,18.7396,18.8224,18.7269,18.7715,838700.0
2008-05-08 11:30:00,29.48,29.65,29.48,29.52,661100.0,18.7715,18.8797,18.7715,18.7969,661100.0
2008-05-08 11:40:00,29.52,29.54,29.32,29.38,591900.0,18.7969,18.8097,18.6696,18.7078,591900.0
2008-05-08 11:50:00,29.38,29.53,29.29,29.48,334500.0,18.7078,18.8033,18.6505,18.7715,334500.0
2008-05-08 12:00:00,29.49,29.51,29.38,29.49,292400.0,18.7778,18.7906,18.7078,18.7778,292400.0
2008-05-08 12:10:00,29.48,29.51,29.37,29.44,292400.0,18.7715,18.7906,18.7014,18.746,292400.0
2008-05-08 12:20:00,29.43,29.47,29.34,29.35,202100.0,18.7396,18.7651,18.6823,18.6887,202100.0
2008-05-08 12:30:00,29.34,29.42,29.34,29.39,182400.0,18.6823,18.7333,18.6823,18.7141,182400.0
2008-05-08 12:40:00,29.39,29.44,29.36,29.41,209000.0,18.7141,18.746,18.695,18.7269,209000.0
2008-05-08 12:50:00,29.42,29.46,29.4,29.45,205400.0,18.7333,18.7587,18.7205,18.7524,205400.0
2008-05-08 13:00:00,29.46,29.54,29.46,29.53,202400.0,18.7587,18.8097,18.7587,18.8033,202400.0
2008-05-08 13:10:00,29.52,29.6,29.43,29.5,502100.0,18.7969,18.8479,18.7396,18.7842,502100.0
2008-05-08 13:20:00,29.5,29.7,29.49,29.7,496000.0,18.7842,18.9115,18.7778,18.9115,496000.0
2008-05-08 13:30:00,29.69,29.8,29.61,29.63,339000.0,18.9052,18.9752,18.8542,18.867,339000.0
2008-05-08 13:40:00,29.63,29.74,29.62,29.7,188600.0,18.867,18.937,18.8606,18.9115,188600.0
2008-05-08 13:50:00,29.71,29.87,29.7,29.84,345800.0,18.9179,19.0198,18.9115,19.0007,345800.0
2008-05-08 14:00:00,29.84,29.84,29.57,29.63,348200.0,19.0007,19.0007,18.8288,18.867,348200.0
2008-05-08 14:10:00,29.63,29.68,29.55,29.56,397000.0,18.867,18.8988,18.816,18.8224,397000.0
2008-05-08 14:20:00,29.55,29.63,29.49,29.52,325900.0,18.816,18.867,18.7778,18.7969,325900.0
2008-05-08 14:30:00,29.53,29.54,29.47,29.51,222700.0,18.8033,18.8097,18.7651,18.7906,222700.0
2008-05-08 14:40:00,29.51,29.52,29.44,29.46,235000.0,18.7906,18.7969,18.746,18.7587,235000.0
2008-05-08 14:50:00,29.46,29.46,29.41,29.44,216500.0,18.7587,18.7587,18.7269,18.746,216500.0
2008-05-08 15:00:00,29.45,29.57,29.4,29.47,348700.0,18.7524,18.8288,18.7205,18.7651,348700.0
2008-05-08 15:10:00,29.46,29.47,29.27,29.35,602200.0,18.7587,18.7651,18.6377,18.6887,602200.0
2008-05-08 15:20:00,29.34,29.41,29.28,29.35,452800.0,18.6823,18.7269,18.6441,18.6887,452800.0
2008-05-08 15:30:00,29.35,29.41,29.31,29.32,505500.0,18.6887,18.7269,18.6632,18.6696,505500.0
2008-05-08 15:40:00,29.32,29.43,29.25,29.43,1162800.0,18.6696,18.7396,18.625,18.7396,1162800.0
2008-05-08 15:50:00,29.43,29.48,29.33,29.38,2526100.0,18.7396,18.7715,18.6759,18.7078,2526100.0
2008-05-09 09:30:00,29.13,29.4,29.0,29.35,741100.0,18.5486,18.7205,18.4658,18.6887,741100.0
2008-05-09 09:40:00,29.35,29.45,29.27,29.36,811100.0,18.6887,18.7524,18.6377,18.695,811100.0
2008-05-09 09:50:00,29.37,29.41,29.16,29.17,625700.0,18.7014,18.7269,18.5677,18.5741,625700.0
2008-05-09 10:00:00,29.17,29.47,29.17,29.42,485300.0,18.5741,18.7651,18.5741,18.7333,485300.0
2008-05-09 10:10:00,29.42,29.47,29.25,29.42,689300.0,18.7333,18.7651,18.625,18.7333,689300.0
2008-05-09 10:20:00,29.42,29.47,29.31,29.45,393700.0,18.7333,18.7651,18.6632,18.7524,393700.0
2008-05-09 10:30:00,29.44,29.79,29.44,29.7,670800.0,18.746,18.9689,18.746,18.9115,670800.0
2008-05-09 10:40:00,29.7,29.95,29.66,29.92,546700.0,18.9115,19.0707,18.8861,19.0516,546700.0
2008-05-09 10:50:00,29.91,29.94,29.83,29.84,742500.0,19.0453,19.0644,18.9943,19.0007,742500.0
2008-05-09 11:00:00,29.85,29.87,29.52,29.64,684500.0,19.0071,19.0198,18.7969,18.8733,684500.0
2008-05-09 11:10:00,29.63,29.63,29.5,29.58,266600.0,18.867,18.867,18.7842,18.8351,266600.0
2008-05-09 11:20:00,29.58,29.74,29.57,29.64,402400.0,18.8351,18.937,18.8288,18.8733,402400.0
2008-05-09 11:30:00,29.64,29.64,29.47,29.48,341100.0,18.8733,18.8733,18.7651,18.7715,341100.0
2008-05-09 11:40:00,29.48,29.53,29.4,29.5,217000.0,18.7715,18.8033,18.7205,18.7842,217000.0
2008-05-09 11:50:00,29.49,29.5,29.4,29.41,179100.0,18.7778,18.7842,18.7205,18.7269,179100.0
2008-05-09 12:00:00,29.41,29.42,29.33,29.33,124300.0,18.7269,18.7333,18.6759,18.6759,124300.0
2008-05-09 12:10:00,29.33,29.45,29.33,29.43,207600.0,18.6759,18.7524,18.6759,18.7396,207600.0
2008-05-09 12:20:00,29.43,29.45,29.32,29.42,188100.0,18.7396,18.7524,18.6696,18.7333,188100.0
2008-05-09 12:30:00,29.42,29.48,29.32,29.45,408800.0,18.7333,18.7715,18.6696,18.7524,408800.0
2008-05-09 12:40:00,29.44,29.5,29.4,29.47,303800.0,18.746,18.7842,18.7205,18.7651,303800.0
2008-05-09 12:50:00,29.47,29.55,29.46,29.52,145600.0,18.7651,18.816,18.7587,18.7969,145600.0
2008-05-09 13:00:00,29.52,29.52,29.39,29.4,215900.0,18.7969,18.7969,18.7141,18.7205,215900.0
2008-05-09 13:10:00,29.4,29.41,29.31,29.34,222700.0,18.7205,18.7269,18.6632,18.6823,222700.0
2008-05-09 13:20:00,29.34,29.36,29.26,29.33,212500.0,18.6823,18.695,18.6314,18.6759,212500.0
2008-05-09 13:30:00,29.33,29.43,29.24,29.42,440700.0,18.6759,18.7396,18.6186,18.7333,440700.0
2008-05-09 13:40:00,29.42,29.5,29.41,29.47,266900.0,18.7333,18.7842,18.7269,18.7651,266900.0
2008-05-09 13:50:00,29.47,29.5,29.38,29.49,340100.0,18.7651,18.7842,18.7078,18.7778,340100.0
2008-05-09 14:00:00,29.49,29.51,29.37,29.37,201700.0,18.7778,18.7906,18.7014,18.7014,201700.0
2008-05-09 14:10:00,29.38,29.47,29.36,29.42,238700.0,18.7078,18.7651,18.695,18.7333,238700.0
2008-05-09 14:20:00,29.41,29.42,29.31,29.32,301200.0,18.7269,18.7333,18.6632,18.6696,301200.0
2008-05-09 14:30:00,29.32,29.39,29.3,29.36,278300.0,18.6696,18.7141,18.6568,18.695,278300.0
2008-05-09 14:40:00,29.35,29.39,29.32,29.32,245500.0,18.6887,18.7141,18.6696,18.6696,245500.0
2008-05-09 14:50:00,29.32,29.36,29.26,29.32,237300.0,18.6696,18.695,18.6314,18.6696,237300.0
2008-05-09 15:00:00,29.31,29.4,29.31,29.39,169500.0,18.6632,18.7205,18.6632,18.7141,169500.0
2008-05-09 15:10:00,29.38,29.39,29.29,29.33,363100.0,18.7078,18.7141,18.6505,18.6759,363100.0
2008-05-09 15:20:00,29.32,29.4,29.26,29.4,489400.0,18.6696,18.7205,18.6314,18.7205,489400.0
2008-05-09 15:30:00,29.39,29.46,29.35,29.44,415500.0,18.7141,18.7587,18.6887,18.746,415500.0
2008-05-09 15:40:00,29.44,29.45,29.29,29.38,665700.0,18.746,18.7524,18.6505,18.7078,665700.0
2008-05-09 15:50:00,29.38,29.39,29.28,29.31,896000.0,18.7078,18.7141,18.6441,18.6632,896000.0
2008-05-12 09:30:00,29.5,29.83,29.48,29.77,825000.0,18.7842,18.9943,18.7715,18.9561,825000.0
2008-05-12 09:40:00,29.77,29.83,29.69,29.72,423300.0,18.9561,18.9943,18.9052,18.9243,423300.0
2008-05-12 09:50:00,29.71,29.78,29.65,29.77,322100.0,18.9179,18.9625,18.8797,18.9561,322100.0
2008-05-12 10:00:00,29.77,29.78,29.5,29.51,402200.0,18.9561,18.9625,18.7842,18.7906,402200.0
2008-05-12 10:10:00,29.51,29.53,29.39,29.44,346200.0,18.7906,18.8033,18.7141,18.746,346200.0
2008-05-12 10:20:00,29.44,29.56,29.43,29.53,251500.0,18.746,18.8224,18.7396,18.8033,251500.0
2008-05-12 10:30:00,29.53,29.67,29.45,29.67,411400.0,18.8033,18.8924,18.7524,18.8924,411400.0
2008-05-12 10:40:00,29.67,29.74,29.59,29.68,392000.0,18.8924,18.937,18.8415,18.8988,392000.0
2008-05-12 10:50:00,29.67,29.76,29.57,29.62,251400.0,18.8924,18.9497,18.8288,18.8606,251400.0
2008-05-12 11:00:00,29.61,29.7,29.58,29.61,232400.0,18.8542,18.9115,18.8351,18.8542,232400.0
2008-05-12 11:10:00,29.61,29.65,29.55,29.59,203800.0,18.8542,18.8797,18.816,18.8415,203800.0
2008-05-12 11:20:00,29.59,29.72,29.59,29.72,214000.0,18.8415,18.9243,18.8415,18.9243,214000.0
2008-05-12 11:30:00,29.71,29.72,29.62,29.68,138600.0,18.9179,18.9243,18.8606,18.8988,138600.0
2008-05-12 11:40:00,29.68,29.74,29.61,29.73,244900.0,18.8988,18.937,18.8542,18.9306,244900.0
2008-05-12 11:50:00,29.73,29.79,29.72,29.76,196100.0,18.9306,18.9689,18.9243,18.9497,196100.0
2008-05-12 12:00:00,29.75,29.87,29.74,29.8,190300.0,18.9434,19.0198,18.937,18.9752,190300.0
2008-05-12 12:10:00,29.8,29.87,29.69,29.72,236200.0,18.9752,19.0198,18.9052,18.9243,236200.0
2008-05-12 12:20:00,29.72,29.83,29.71,29.81,127700.0,18.9243,18.9943,18.9179,18.9816,127700.0
2008-05-12 12:30:00,29.81,29.81,29.69,29.69,171500.0,18.9816,18.9816,18.9052,18.9052,171500.0
2008-05-12 12:40:00,29.7,29.78,29.68,29.78,129900.0,18.9115,18.9625,18.8988,18.9625,129900.0
2008-05-12 12:50:00,29.77,29.84,29.73,29.73,271600.0,18.9561,19.0007,18.9306,18.9306,271600.0
2008-05-12 13:00:00,29.73,29.74,29.59,29.59,274900.0,18.9306,18.937,18.8415,18.8415,274900.0
2008-05-12 13:10:00,29.59,29.65,29.59,29.62,162900.0,18.8415,18.8797,18.8415,18.8606,162900.0
2008-05-12 13:20:00,29.62,29.67,29.56,29.57,155600.0,18.8606,18.8924,18.8224,18.8288,155600.0
2008-05-12 13:30:00,29.57,29.58,29.46,29.46,260800.0,18.8288,18.8351,18.7587,18.7587,260800.0
2008-05-12 13:40:00,29.46,29.57,29.44,29.56,270900.0,18.7587,18.8288,18.746,18.8224,270900.0
2008-05-12 13:50:00,29.56,29.58,29.51,29.51,207100.0,18.8224,18.8351,18.7906,18.7906,207100.0
2008-05-12 14:00:00,29.51,29.56,29.49,29.55,131700.0,18.7906,18.8224,18.7778,18.816,131700.0
2008-05-12 14:10:00,29.55,29.66,29.55,29.65,247900.0,18.816,18.8861,18.816,18.8797,247900.0
2008-05-12 14:20:00,29.63,29.81,29.62,29.72,379600.0,18.867,18.9816,18.8606,18.9243,379600.0
2008-05-12 14:30:00,29.73,29.8,29.7,29.76,163200.0,18.9306,18.9752,18.9115,18.9497,163200.0
2008-05-12 14:40:00,29.75,29.84,29.75,29.78,327400.0,18.9434,19.0007,18.9434,18.9625,327400.0
2008-05-12 14:50:00,29.78,29.88,29.77,29.82,388200.0,18.9625,19.0262,18.9561,18.988,388200.0
2008-05-12 15:00:00,29.82,29.9,29.76,29.82,429100.0,18.988,19.0389,18.9497,18.988,429100.0
2008-05-12 15:10:00,29.82,29.85,29.8,29.82,316300.0,18.988,19.0071,18.9752,18.988,316300.0
2008-05-12 15:20:00,29.81,29.87,29.75,29.76,386300.0,18.9816,19.0198,18.9434,18.9497,386300.0
2008-05-12 15:30:00,29.76,29.77,29.68,29.71,552700.0,18.9497,18.9561,18.8988,18.9179,552700.0
2008-05-12 15:40:00,29.71,29.75,29.64,29.73,768200.0,18.9179,18.9434,18.8733,18.9306,768200.0
2008-05-12 15:50:00,29.73,29.8,29.69,29.76,1191400.0,18.9306,18.9752,18.9052,18.9497,1191400.0
2008-05-13 09:30:00,29.79,29.96,29.58,29.64,841800.0,18.9689,19.0771,18.8351,18.8733,841800.0
2008-05-13 09:40:00,29.63,29.65,29.48,29.5,736100.0,18.867,18.8797,18.7715,18.7842,736100.0
2008-05-13 09:50:00,29.5,29.52,29.37,29.41,621800.0,18.7842,18.7969,18.7014,18.7269,621800.0
2008-05-13 10:00:00,29.4,29.52,29.36,29.38,622500.0,18.7205,18.7969,18.695,18.7078,622500.0
2008-05-13 10:10:00,29.39,29.44,29.25,29.31,735800.0,18.7141,18.746,18.625,18.6632,735800.0
2008-05-13 10:20:00,29.32,29.39,29.29,29.36,395800.0,18.6696,18.7141,18.6505,18.695,395800.0
2008-05-13 10:30:00,29.36,29.43,29.36,29.41,229400.0,18.695,18.7396,18.695,18.7269,229400.0
2008-05-13 10:40:00,29.4,29.42,29.17,29.19,558400.0,18.7205,18.7333,18.5741,18.5868,558400.0
2008-05-13 10:50:00,29.19,29.2,29.04,29.1,681000.0,18.5868,18.5932,18.4913,18.5295,681000.0
2008-05-13 11:00:00,29.11,29.21,29.01,29.2,340100.0,18.5359,18.5995,18.4722,18.5932,340100.0
2008-05-13 11:10:00,29.2,29.28,29.1,29.24,428500.0,18.5932,18.6441,18.5295,18.6186,428500.0
2008-05-13 11:20:00,29.24,29.24,29.05,29.1,419600.0,18.6186,18.6186,18.4977,18.5295,419600.0
2008-05-13 11:30:00,29.09,29.11,29.0,29.02,393000.0,18.5231,18.5359,18.4658,18.4786,393000.0
2008-05-13 11:40:00,29.02,29.15,29.01,29.09,445900.0,18.4786,18.5613,18.4722,18.5231,445900.0
2008-05-13 11:50:00,29.1,29.17,29.09,29.15,336300.0,18.5295,18.5741,18.5231,18.5613,336300.0
2008-05-13 12:00:00,29.15,29.29,29.14,29.27,686500.0,18.5613,18.6505,18.555,18.6377,686500.0
2008-05-13 12:10:00,29.27,29.33,29.23,29.3,609900.0,18.6377,18.6759,18.6123,18.6568,609900.0
2008-05-13 12:20:00,29.3,29.43,29.3,29.35,329300.0,18.6568,18.7396,18.6568,18.6887,329300.0
2008-05-13 12:30:00,29.35,29.44,29.33,29.33,455000.0,18.6887,18.746,18.6759,18.6759,455000.0
2008-05-13 12:40:00,29.34,29.39,29.2,29.26,343200.0,18.6823,18.7141,18.5932,18.6314,343200.0
2008-05-13 12:50:00,29.26,29.27,29.18,29.19,437700.0,18.6314,18.6377,18.5804,18.5868,437700.0
2008-05-13 13:00:00,29.2,29.21,29.15,29.19,684800.0,18.5932,18.5995,18.5613,18.5868,684800.0
2008-05-13 13:10:00,29.19,29.21,29.17,29.2,305000.0,18.5868,18.5995,18.5741,18.5932,305000.0
2008-05-13 13:20:00,29.2,29.26,29.19,29.26,247500.0,18.5932,18.6314,18.5868,18.6314,247500.0
2008-05-13 13:30:00,29.25,29.33,29.25,29.3,280900.0,18.625,18.6759,18.625,18.6568,280900.0
2008-05-13 13:40:00,29.29,29.36,29.27,29.28,566100.0,18.6505,18.695,18.6377,18.6441,566100.0
2008-05-13 13:50:00,29.27,29.4,29.27,29.3,319500.0,18.6377,18.7205,18.6377,18.6568,319500.0
2008-05-13 14:00:00,29.3,29.38,29.28,29.31,379500.0,18.6568,18.7078,18.6441,18.6632,379500.0
2008-05-13 14:10:00,29.31,29.32,29.26,29.27,252500.0,18.6632,18.6696,18.6314,18.6377,252500.0
2008-05-13 14:20:00,29.27,29.3,29.19,29.29,269300.0,18.6377,18.6568,18.5868,18.6505,269300.0
2008-05-13 14:30:00,29.28,29.3,29.25,29.27,252100.0,18.6441,18.6568,18.625,18.6377,252100.0
2008-05-13 14:40:00,29.27,29.3,29.17,29.19,686100.0,18.6377,18.6568,18.5741,18.5868,686100.0
2008-05-13 14:50:00,29.18,29.35,29.15,29.18,497600.0,18.5804,18.6887,18.5613,18.5804,497600.0
2008-05-13 15:00:00,29.19,29.25,29.17,29.19,409400.0,18.5868,18.625,18.5741,18.5868,409400.0
2008-05-13 15:10:00,29.2,29.22,29.02,29.02,700200.0,18.5932,18.6059,18.4786,18.4786,700200.0
2008-05-13 15:20:00,29.02,29.04,28.91,28.97,1267500.0,18.4786,18.4913,18.4085,18.4467,1267500.0
2008-05-13 15:30:00,28.96,28.99,28.9,28.97,1054300.0,18.4403,18.4594,18.4021,18.4467,1054300.0
2008-05-13 15:40:00,28.97,28.98,28.91,28.91,974500.0,18.4467,18.4531,18.4085,18.4085,974500.0
2008-05-13 15:50:00,28.91,29.05,28.9,29.0,2083700.0,18.4085,18.4977,18.4021,18.4658,2083700.0
2008-05-14 09:30:00,29.13,29.43,29.06,29.25,847300.0,18.5486,18.7396,18.504,18.625,847300.0
2008-05-14 09:40:00,29.25,29.26,29.07,29.2,771300.0,18.625,18.6314,18.5104,18.5932,771300.0
2008-05-14 09:50:00,29.19,29.22,29.07,29.13,1038000.0,18.5868,18.6059,18.5104,18.5486,1038000.0
2008-05-14 10:00:00,29.12,29.17,29.01,29.16,836500.0,18.5422,18.5741,18.4722,18.5677,836500.0
2008-05-14 10:10:00,29.16,29.19,29.02,29.04,836700.0,18.5677,18.5868,18.4786,18.4913,836700.0
2008-05-14 10:20:00,29.02,29.14,28.97,29.09,912600.0,18.4786,18.555,18.4467,18.5231,912600.0
2008-05-14 10:30:00,29.09,29.12,28.9,28.91,1265100.0,18.5231,18.5422,18.4021,18.4085,1265100.0
2008-05-14 10:40:00,28.91,28.96,28.89,28.92,446800.0,18.4085,18.4403,18.3958,18.4149,446800.0
2008-05-14 10:50:00,28.93,28.95,28.83,28.87,633800.0,18.4212,18.434,18.3576,18.383,633800.0
2008-05-14 11:00:00,28.87,28.9,28.8,28.9,400900.0,18.383,18.4021,18.3385,18.4021,400900.0
2008-05-14 11:10:00,28.9,28.91,28.78,28.81,685700.0,18.4021,18.4085,18.3257,18.3448,685700.0
2008-05-14 11:20:00,28.81,28.96,28.77,28.96,437900.0,18.3448,18.4403,18.3194,18.4403,437900.0
2008-05-14 11:30:00,28.96,29.0,28.91,29.0,246900.0,18.4403,18.4658,18.4085,18.4658,246900.0
2008-05-14 11:40:00,28.99,29.04,28.85,29.0,332900.0,18.4594,18.4913,18.3703,18.4658,332900.0
2008-05-14 11:50:00,28.99,29.0,28.91,28.92,347100.0,18.4594,18.4658,18.4085,18.4149,347100.0
2008-05-14 12:00:00,28.91,28.94,28.89,28.93,247800.0,18.4085,18.4276,18.3958,18.4212,247800.0
2008-05-14 12:10:00,28.94,29.06,28.93,29.02,519700.0,18.4276,18.504,18.4212,18.4786,519700.0
2008-05-14 12:20:00,29.01,29.06,29.01,29.04,277100.0,18.4722,18.504,18.4722,18.4913,277100.0
2008-05-14 12:30:00,29.03,29.05,29.0,29.0,291800.0,18.4849,18.4977,18.4658,18.4658,291800.0
2008-05-14 12:40:00,29.01,29.01,28.96,29.0,211200.0,18.4722,18.4722,18.4403,18.4658,211200.0
2008-05-14 12:50:00,29.0,29.06,29.0,29.04,220300.0,18.4658,18.504,18.4658,18.4913,220300.0
2008-05-14 13:00:00,29.04,29.07,28.99,29.02,519900.0,18.4913,18.5104,18.4594,18.4786,519900.0
2008-05-14 13:10:00,29.02,29.05,29.0,29.02,383700.0,18.4786,18.4977,18.4658,18.4786,383700.0
2008-05-14 13:20:00,29.02,29.02,28.98,28.98,244400.0,18.4786,18.4786,18.4531,18.4531,244400.0
2008-05-14 13:30:00,28.99,29.0,28.95,28.95,552500.0,18.4594,18.4658,18.434,18.434,552500.0
2008-05-14 13:40:00,28.95,28.97,28.85,28.86,436100.0,18.434,18.4467,18.3703,18.3767,436100.0
2008-05-14 13:50:00,28.86,28.92,28.85,28.9,279700.0,18.3767,18.4149,18.3703,18.4021,279700.0
2008-05-14 14:00:00,28.9,28.94,28.88,28.94,253000.0,18.4021,18.4276,18.3894,18.4276,253000.0
2008-05-14 14:10:00,28.94,28.99,28.93,28.98,344000.0,18.4276,18.4594,18.4212,18.4531,344000.0
2008-05-14 14:20:00,28.98,29.02,28.93,29.0,760700.0,18.4531,18.4786,18.4212,18.4658,760700.0
2008-05-14 14:30:00,29.0,29.05,28.98,29.0,563200.0,18.4658,18.4977,18.4531,18.4658,563200.0
2008-05-14 14:40:00,29.0,29.04,29.0,29.01,365800.0,18.4658,18.4913,18.4658,18.4722,365800.0
2008-05-14 14:50:00,29.01,29.02,28.97,28.99,302600.0,18.4722,18.4786,18.4467,18.4594,302600.0
2008-05-14 15:00:00,28.99,29.0,28.97,28.99,333300.0,18.4594,18.4658,18.4467,18.4594,333300.0
2008-05-14 15:10:00,28.99,29.0,28.97,28.98,430100.0,18.4594,18.4658,18.4467,18.4531,430100.0
2008-05-14 15:20:00,28.99,29.0,28.86,28.92,1219400.0,18.4594,18.4658,18.3767,18.4149,1219400.0
2008-05-14 15:30:00,28.92,28.95,28.87,28.93,623000.0,18.4149,18.434,18.383,18.4212,623000.0
2008-05-14 15:40:00,28.94,28.97,28.82,28.89,1017600.0,18.4276,18.4467,18.3512,18.3958,1017600.0
2008-05-14 15:50:00,28.89,28.92,28.82,28.88,1707400.0,18.3958,18.4149,18.3512,18.3894,1707400.0
2008-05-15 09:30:00,28.98,29.05,28.86,28.96,953200.0,18.4531,18.4977,18.3767,18.4403,953200.0
2008-05-15 09:40:00,28.96,29.07,28.91,29.01,520400.0,18.4403,18.5104,18.4085,18.4722,520400.0
2008-05-15 09:50:00,29.01,29.04,28.95,28.98,412300.0,18.4722,18.4913,18.434,18.4531,412300.0
2008-05-15 10:00:00,28.99,29.04,28.88,28.96,396600.0,18.4594,18.4913,18.3894,18.4403,396600.0
2008-05-15 10:10:00,28.96,28.97,28.75,28.78,521800.0,18.4403,18.4467,18.3066,18.3257,521800.0
2008-05-15 10:20:00,28.78,28.86,28.77,28.82,413500.0,18.3257,18.3767,18.3194,18.3512,413500.0
2008-05-15 10:30:00,28.82,28.89,28.77,28.84,361100.0,18.3512,18.3958,18.3194,18.3639,361100.0
2008-05-15 10:40:00,28.84,28.91,28.82,28.89,384000.0,18.3639,18.4085,18.3512,18.3958,384000.0
2008-05-15 10:50:00,28.89,28.9,28.84,28.87,249000.0,18.3958,18.4021,18.3639,18.383,249000.0
2008-05-15 11:00:00,28.88,28.98,28.86,28.89,384800.0,18.3894,18.4531,18.3767,18.3958,384800.0
2008-05-15 11:10:00,28.89,29.0,28.8,28.81,834200.0,18.3958,18.4658,18.3385,18.3448,834200.0
2008-05-15 11:20:00,28.82,28.84,28.74,28.75,858800.0,18.3512,18.3639,18.3003,18.3066,858800.0
2008-05-15 11:30:00,28.76,28.85,28.72,28.74,571900.0,18.313,18.3703,18.2875,18.3003,571900.0
2008-05-15 11:40:00,28.74,28.85,28.71,28.81,501900.0,18.3003,18.3703,18.2812,18.3448,501900.0
2008-05-15 11:50:00,28.81,28.88,28.75,28.84,305400.0,18.3448,18.3894,18.3066,18.3639,305400.0
2008-05-15 12:00:00,28.85,28.96,28.82,28.94,462600.0,18.3703,18.4403,18.3512,18.4276,462600.0
2008-05-15 12:10:00,28.95,29.11,28.91,29.06,1127300.0,18.434,18.5359,18.4085,18.504,1127300.0
2008-05-15 12:20:00,29.06,29.28,29.05,29.27,1241800.0,18.504,18.6441,18.4977,18.6377,1241800.0
2008-05-15 12:30:00,29.28,29.43,29.23,29.43,1629400.0,18.6441,18.7396,18.6123,18.7396,1629400.0
2008-05-15 12:40:00,29.44,29.51,29.32,29.33,936700.0,18.746,18.7906,18.6696,18.6759,936700.0
2008-05-15 12:50:00,29.32,29.37,29.27,29.36,361700.0,18.6696,18.7014,18.6377,18.695,361700.0
2008-05-15 13:00:00,29.36,29.5,29.33,29.44,585900.0,18.695,18.7842,18.6759,18.746,585900.0
2008-05-15 13:10:00,29.45,29.5,29.39,29.4,430900.0,18.7524,18.7842,18.7141,18.7205,430900.0
2008-05-15 13:20:00,29.4,29.44,29.33,29.34,387900.0,18.7205,18.746,18.6759,18.6823,387900.0
2008-05-15 13:30:00,29.33,29.37,29.14,29.17,391600.0,18.6759,18.7014,18.555,18.5741,391600.0
2008-05-15 13:40:00,29.17,29.34,29.15,29.29,276300.0,18.5741,18.6823,18.5613,18.6505,276300.0
2008-05-15 13:50:00,29.28,29.28,29.15,29.18,340600.0,18.6441,18.6441,18.5613,18.5804,340600.0
2008-05-15 14:00:00,29.18,29.3,29.18,29.29,256100.0,18.5804,18.6568,18.5804,18.6505,256100.0
2008-05-15 14:10:00,29.3,29.35,29.26,29.31,396900.0,18.6568,18.6887,18.6314,18.6632,396900.0
2008-05-15 14:20:00,29.31,29.31,29.15,29.15,719200.0,18.6632,18.6632,18.5613,18.5613,719200.0
2008-05-15 14:30:00,29.15,29.25,29.11,29.24,441800.0,18.5613,18.625,18.5359,18.6186,441800.0
2008-05-15 14:40:00,29.24,29.29,29.22,29.27,366500.0,18.6186,18.6505,18.6059,18.6377,366500.0
2008-05-15 14:50:00,29.27,29.34,29.26,29.3,363200.0,18.6377,18.6823,18.6314,18.6568,363200.0
2008-05-15 15:00:00,29.3,29.33,29.24,29.33,310200.0,18.6568,18.6759,18.6186,18.6759,310200.0
2008-05-15 15:10:00,29.33,29.39,29.33,29.35,476700.0,18.6759,18.7141,18.6759,18.6887,476700.0
2008-05-15 15:20:00,29.34,29.34,29.25,29.33,552100.0,18.6823,18.6823,18.625,18.6759,552100.0
2008-05-15 15:30:00,29.33,29.46,29.3,29.39,1055100.0,18.6759,18.7587,18.6568,18.7141,1055100.0
2008-05-15 15:40:00,29.39,29.52,29.35,29.5,1699900.0,18.7141,18.7969,18.6887,18.7842,1699900.0
2008-05-15 15:50:00,29.51,29.59,29.48,29.56,3186800.0,18.7906,18.8415,18.7715,18.8224,3186800.0
2008-05-16 09:30:00,29.64,29.65,29.21,29.25,2714300.0,18.8733,18.8797,18.5995,18.625,2714300.0
2008-05-16 09:40:00,29.23,29.24,29.04,29.1,713700.0,18.6123,18.6186,18.4913,18.5295,713700.0
2008-05-16 09:50:00,29.1,29.11,28.89,29.01,1172300.0,18.5295,18.5359,18.3958,18.4722,1172300.0
2008-05-16 10:00:00,29.01,29.06,28.96,29.0,966000.0,18.4722,18.504,18.4403,18.4658,966000.0
2008-05-16 10:10:00,29.0,29.1,28.98,29.02,818700.0,18.4658,18.5295,18.4531,18.4786,818700.0
2008-05-16 10:20:00,29.03,29.05,28.89,29.02,781800.0,18.4849,18.4977,18.3958,18.4786,781800.0
2008-05-16 10:30:00,29.03,29.04,28.9,28.96,402700.0,18.4849,18.4913,18.4021,18.4403,402700.0
2008-05-16 10:40:00,28.96,28.98,28.79,28.8,816700.0,18.4403,18.4531,18.3321,18.3385,816700.0
2008-05-16 10:50:00,28.79,28.82,28.72,28.72,609300.0,18.3321,18.3512,18.2875,18.2875,609300.0
2008-05-16 11:00:00,28.73,28.83,28.71,28.78,468700.0,18.2939,18.3576,18.2812,18.3257,468700.0
2008-05-16 11:10:00,28.79,28.79,28.67,28.68,692500.0,18.3321,18.3321,18.2557,18.2621,692500.0
2008-05-16 11:20:00,28.67,28.73,28.61,28.72,563000.0,18.2557,18.2939,18.2175,18.2875,563000.0
2008-05-16 11:30:00,28.73,28.75,28.69,28.73,353100.0,18.2939,18.3066,18.2684,18.2939,353100.0
2008-05-16 11:40:00,28.73,28.76,28.68,28.72,349200.0,18.2939,18.313,18.2621,18.2875,349200.0
2008-05-16 11:50:00,28.72,28.77,28.7,28.74,415100.0,18.2875,18.3194,18.2748,18.3003,415100.0
2008-05-16 12:00:00,28.74,28.76,28.7,28.75,271000.0,18.3003,18.313,18.2748,18.3066,271000.0
2008-05-16 12:10:00,28.76,28.85,28.75,28.85,346000.0,18.313,18.3703,18.3066,18.3703,346000.0
2008-05-16 12:20:00,28.84,28.92,28.81,28.91,438400.0,18.3639,18.4149,18.3448,18.4085,438400.0
2008-05-16 12:30:00,28.91,28.95,28.8,28.94,497900.0,18.4085,18.434,18.3385,18.4276,497900.0
2008-05-16 12:40:00,28.94,28.97,28.91,28.95,354600.0,18.4276,18.4467,18.4085,18.434,354600.0
2008-05-16 12:50:00,28.95,28.99,28.94,28.94,364300.0,18.434,18.4594,18.4276,18.4276,364300.0
2008-05-16 13:00:00,28.94,29.0,28.91,29.0,277800.0,18.4276,18.4658,18.4085,18.4658,277800.0
2008-05-16 13:10:00,29.0,29.0,28.93,28.96,258000.0,18.4658,18.4658,18.4212,18.4403,258000.0
2008-05-16 13:20:00,28.95,29.0,28.94,29.0,272000.0,18.434,18.4658,18.4276,18.4658,272000.0
2008-05-16 13:30:00,29.0,29.01,28.91,28.91,389100.0,18.4658,18.4722,18.4085,18.4085,389100.0
2008-05-16 13:40:00,28.91,28.94,28.9,28.93,275400.0,18.4085,18.4276,18.4021,18.4212,275400.0
2008-05-16 13:50:00,28.92,28.96,28.84,28.9,462600.0,18.4149,18.4403,18.3639,18.4021,462600.0
2008-05-16 14:00:00,28.9,28.9,28.82,28.86,301600.0,18.4021,18.4021,18.3512,18.3767,301600.0
2008-05-16 14:10:00,28.87,28.91,28.83,28.88,365200.0,18.383,18.4085,18.3576,18.3894,365200.0
2008-05-16 14:20:00,28.88,28.9,28.82,28.87,373300.0,18.3894,18.4021,18.3512,18.383,373300.0
2008-05-16 14:30:00,28.86,28.91,28.84,28.9,314700.0,18.3767,18.4085,18.3639,18.4021,314700.0
2008-05-16 14:40:00,28.9,28.99,28.89,28.96,526600.0,18.4021,18.4594,18.3958,18.4403,526600.0
2008-05-16 14:50:00,28.96,29.05,28.95,28.96,388700.0,18.4403,18.4977,18.434,18.4403,388700.0
2008-05-16 15:00:00,28.96,29.02,28.93,29.02,511800.0,18.4403,18.4786,18.4212,18.4786,511800.0
2008-05-16 15:10:00,29.01,29.03,28.98,29.03,642300.0,18.4722,18.4849,18.4531,18.4849,642300.0
2008-05-16 15:20:00,29.03,29.08,29.0,29.03,651700.0,18.4849,18.5168,18.4658,18.4849,651700.0
2008-05-16 15:30:00,29.03,29.04,28.96,28.96,604300.0,18.4849,18.4913,18.4403,18.4403,604300.0
2008-05-16 15:40:00,28.96,28.97,28.86,28.91,794900.0,18.4403,18.4467,18.3767,18.4085,794900.0
2008-05-16 15:50:00,28.91,28.96,28.82,28.96,1605000.0,18.4085,18.4403,18.3512,18.4403,1605000.0
2008-05-19 09:30:00,29.0,29.15,28.96,29.12,561600.0,18.4658,18.5613,18.4403,18.5422,561600.0
2008-05-19 09:40:00,29.12,29.15,28.95,29.03,588400.0,18.5422,18.5613,18.434,18.4849,588400.0
2008-05-19 09:50:00,29.02,29.13,28.96,29.12,735900.0,18.4786,18.5486,18.4403,18.5422,735900.0
2008-05-19 10:00:00,29.13,29.24,29.05,29.24,890700.0,18.5486,18.6186,18.4977,18.6186,890700.0
2008-05-19 10:10:00,29.25,29.3,29.15,29.23,650900.0,18.625,18.6568,18.5613,18.6123,650900.0
2008-05-19 10:20:00,29.24,29.25,29.14,29.22,424800.0,18.6186,18.625,18.555,18.6059,424800.0
2008-05-19 10:30:00,29.22,29.38,29.19,29.32,804400.0,18.6059,18.7078,18.5868,18.6696,804400.0
2008-05-19 10:40:00,29.3,29.34,29.24,29.34,395400.0,18.6568,18.6823,18.6186,18.6823,395400.0
2008-05-19 10:50:00,29.34,29.35,29.23,29.24,419100.0,18.6823,18.6887,18.6123,18.6186,419100.0
2008-05-19 11:00:00,29.23,29.3,29.21,29.23,363100.0,18.6123,18.6568,18.5995,18.6123,363100.0
2008-05-19 11:10:00,29.22,29.3,29.21,29.3,425400.0,18.6059,18.6568,18.5995,18.6568,425400.0
2008-05-19 11:20:00,29.3,29.38,29.29,29.36,507500.0,18.6568,18.7078,18.6505,18.695,507500.0
2008-05-19 11:30:00,29.36,29.44,29.35,29.4,502700.0,18.695,18.746,18.6887,18.7205,502700.0
2008-05-19 11:40:00,29.4,29.43,29.37,29.39,351100.0,18.7205,18.7396,18.7014,18.7141,351100.0
2008-05-19 11:50:00,29.39,29.44,29.39,29.41,293700.0,18.7141,18.746,18.7141,18.7269,293700.0
2008-05-19 12:00:00,29.42,29.44,29.39,29.42,348400.0,18.7333,18.746,18.7141,18.7333,348400.0
2008-05-19 12:10:00,29.42,29.43,29.38,29.39,386800.0,18.7333,18.7396,18.7078,18.7141,386800.0
2008-05-19 12:20:00,29.38,29.41,29.37,29.37,238400.0,18.7078,18.7269,18.7014,18.7014,238400.0
2008-05-19 12:30:00,29.37,29.4,29.25,29.26,545100.0,18.7014,18.7205,18.625,18.6314,545100.0
2008-05-19 12:40:00,29.26,29.28,29.15,29.18,436000.0,18.6314,18.6441,18.5613,18.5804,436000.0
2008-05-19 12:50:00,29.17,29.18,29.1,29.15,271100.0,18.5741,18.5804,18.5295,18.5613,271100.0
2008-05-19 13:00:00,29.15,29.2,29.13,29.14,360800.0,18.5613,18.5932,18.5486,18.555,360800.0
2008-05-19 13:10:00,29.14,29.14,29.08,29.08,335900.0,18.555,18.555,18.5168,18.5168,335900.0
2008-05-19 13:20:00,29.08,29.15,29.05,29.13,389000.0,18.5168,18.5613,18.4977,18.5486,389000.0
2008-05-19 13:30:00,29.13,29.14,29.02,29.03,473300.0,18.5486,18.555,18.4786,18.4849,473300.0
2008-05-19 13:40:00,29.04,29.08,29.0,29.01,485500.0,18.4913,18.5168,18.4658,18.4722,485500.0
2008-05-19 13:50:00,29.0,29.04,28.91,28.95,713000.0,18.4658,18.4913,18.4085,18.434,713000.0
2008-05-19 14:00:00,28.95,28.96,28.8,28.84,759200.0,18.434,18.4403,18.3385,18.3639,759200.0
2008-05-19 14:10:00,28.83,28.85,28.67,28.7,1112800.0,18.3576,18.3703,18.2557,18.2748,1112800.0
2008-05-19 14:20:00,28.7,28.76,28.66,28.7,619300.0,18.2748,18.313,18.2493,18.2748,619300.0
2008-05-19 14:30:00,28.69,28.73,28.55,28.56,1041300.0,18.2684,18.2939,18.1793,18.1856,1041300.0
2008-05-19 14:40:00,28.57,28.62,28.44,28.54,1222100.0,18.192,18.2239,18.1092,18.1729,1222100.0
2008-05-19 14:50:00,28.54,28.6,28.5,28.51,1011300.0,18.1729,18.2111,18.1474,18.1538,1011300.0
2008-05-19 15:00:00,28.51,28.53,28.48,28.5,681800.0,18.1538,18.1665,18.1347,18.1474,681800.0
2008-05-19 15:10:00,28.5,28.53,28.47,28.51,848800.0,18.1474,18.1665,18.1283,18.1538,848800.0
2008-05-19 15:20:00,28.5,28.57,28.5,28.53,872000.0,18.1474,18.192,18.1474,18.1665,872000.0
2008-05-19 15:30:00,28.53,28.56,28.41,28.42,1097500.0,18.1665,18.1856,18.0901,18.0965,1097500.0
2008-05-19 15:40:00,28.42,28.51,28.4,28.44,1699200.0,18.0965,18.1538,18.0838,18.1092,1699200.0
2008-05-19 15:50:00,28.44,28.52,28.43,28.47,1816900.0,18.1092,18.1602,18.1029,18.1283,1816900.0
2008-05-20 09:30:00,28.29,28.33,27.84,27.84,1707700.0,18.0137,18.0392,17.7272,17.7272,1707700.0
2008-05-20 09:40:00,27.85,28.04,27.79,28.0,1562800.0,17.7336,17.8545,17.6953,17.8291,1562800.0
2008-05-20 09:50:00,27.99,28.1,27.95,28.04,981400.0,17.8227,17.8927,17.7972,17.8545,981400.0
2008-05-20 10:00:00,28.04,28.09,27.99,28.06,847100.0,17.8545,17.8864,17.8227,17.8673,847100.0
2008-05-20 10:10:00,28.05,28.13,28.01,28.08,895200.0,17.8609,17.9118,17.8354,17.88,895200.0
2008-05-20 10:20:00,28.08,28.16,28.01,28.11,569700.0,17.88,17.9309,17.8354,17.8991,569700.0
2008-05-20 10:30:00,28.11,28.14,28.01,28.05,713000.0,17.8991,17.9182,17.8354,17.8609,713000.0
2008-05-20 10:40:00,28.05,28.18,28.04,28.15,633500.0,17.8609,17.9437,17.8545,17.9246,633500.0
2008-05-20 10:50:00,28.15,28.16,28.07,28.14,477000.0,17.9246,17.9309,17.8736,17.9182,477000.0
2008-05-20 11:00:00,28.14,28.16,28.0,28.02,728700.0,17.9182,17.9309,17.8291,17.8418,728700.0
2008-05-20 11:10:00,28.03,28.06,27.95,27.95,656400.0,17.8482,17.8673,17.7972,17.7972,656400.0
2008-05-20 11:20:00,27.96,27.99,27.95,27.99,458400.0,17.8036,17.8227,17.7972,17.8227,458400.0
2008-05-20 11:30:00,27.99,28.01,27.94,27.98,576300.0,17.8227,17.8354,17.7909,17.8163,576300.0
2008-05-20 11:40:00,27.97,28.06,27.95,28.0,672600.0,17.81,17.8673,17.7972,17.8291,672600.0
2008-05-20 11:50:00,28.0,28.03,27.96,28.03,413700.0,17.8291,17.8482,17.8036,17.8482,413700.0
2008-05-20 12:00:00,28.02,28.08,28.01,28.05,476700.0,17.8418,17.88,17.8354,17.8609,476700.0
2008-05-20 12:10:00,28.05,28.07,27.97,27.99,568000.0,17.8609,17.8736,17.81,17.8227,568000.0
2008-05-20 12:20:00,28.0,28.02,27.98,27.99,553300.0,17.8291,17.8418,17.8163,17.8227,553300.0
2008-05-20 12:30:00,28.0,28.06,27.99,28.03,404300.0,17.8291,17.8673,17.8227,17.8482,404300.0
2008-05-20 12:40:00,28.03,28.03,27.94,27.96,413900.0,17.8482,17.8482,17.7909,17.8036,413900.0
2008-05-20 12:50:00,27.96,27.97,27.9,27.91,402500.0,17.8036,17.81,17.7654,17.7718,402500.0
2008-05-20 13:00:00,27.9,27.95,27.9,27.91,352600.0,17.7654,17.7972,17.7654,17.7718,352600.0
2008-05-20 13:10:00,27.92,27.97,27.9,27.96,284500.0,17.7781,17.81,17.7654,17.8036,284500.0
2008-05-20 13:20:00,27.96,27.98,27.9,27.96,432800.0,17.8036,17.8163,17.7654,17.8036,432800.0
2008-05-20 13:30:00,27.96,27.96,27.9,27.91,367200.0,17.8036,17.8036,17.7654,17.7718,367200.0
2008-05-20 13:40:00,27.9,27.92,27.87,27.89,700300.0,17.7654,17.7781,17.7463,17.759,700300.0
2008-05-20 13:50:00,27.89,27.94,27.81,27.84,678000.0,17.759,17.7909,17.7081,17.7272,678000.0
2008-05-20 14:00:00,27.84,27.85,27.76,27.79,693500.0,17.7272,17.7336,17.6762,17.6953,693500.0
2008-05-20 14:10:00,27.8,27.82,27.76,27.78,422200.0,17.7017,17.7144,17.6762,17.689,422200.0
2008-05-20 14:20:00,27.78,27.85,27.76,27.78,609200.0,17.689,17.7336,17.6762,17.689,609200.0
2008-05-20 14:30:00,27.78,27.89,27.75,27.88,614500.0,17.689,17.759,17.6699,17.7527,614500.0
2008-05-20 14:40:00,27.88,28.03,27.88,28.02,1146400.0,17.7527,17.8482,17.7527,17.8418,1146400.0
2008-05-20 14:50:00,28.01,28.06,27.98,28.0,917700.0,17.8354,17.8673,17.8163,17.8291,917700.0
2008-05-20 15:00:00,28.01,28.14,28.0,28.06,1191700.0,17.8354,17.9182,17.8291,17.8673,1191700.0
2008-05-20 15:10:00,28.06,28.19,28.05,28.18,725800.0,17.8673,17.95,17.8609,17.9437,725800.0
2008-05-20 15:20:00,28.19,28.19,28.08,28.11,889600.0,17.95,17.95,17.88,17.8991,889600.0
2008-05-20 15:30:00,28.12,28.12,27.89,27.91,1134900.0,17.9055,17.9055,17.759,17.7718,1134900.0
2008-05-20 15:40:00,27.91,28.0,27.86,27.99,1434700.0,17.7718,17.8291,17.7399,17.8227,1434700.0
2008-05-20 15:50:00,27.99,29.1,27.97,28.11,2182600.0,17.8227,18.5295,17.81,17.8991,2182600.0
2008-05-21 09:30:00,27.95,28.14,27.86,28.05,721400.0,17.7972,17.9182,17.7399,17.8609,721400.0
2008-05-21 09:40:00,28.05,28.15,28.0,28.0,911200.0,17.8609,17.9246,17.8291,17.8291,911200.0
2008-05-21 09:50:00,28.0,28.1,27.95,27.98,822700.0,17.8291,17.8927,17.7972,17.8163,822700.0
2008-05-21 10:00:00,27.98,28.15,27.92,28.13,978400.0,17.8163,17.9246,17.7781,17.9118,978400.0
2008-05-21 10:10:00,28.12,28.18,28.05,28.17,656800.0,17.9055,17.9437,17.8609,17.9373,656800.0
2008-05-21 10:20:00,28.18,28.39,28.17,28.32,736200.0,17.9437,18.0774,17.9373,18.0328,736200.0
2008-05-21 10:30:00,28.32,28.32,27.93,27.96,1435200.0,18.0328,18.0328,17.7845,17.8036,1435200.0
2008-05-21 10:40:00,27.96,28.05,27.84,27.87,828100.0,17.8036,17.8609,17.7272,17.7463,828100.0
2008-05-21 10:50:00,27.87,27.88,27.7,27.72,600800.0,17.7463,17.7527,17.638,17.6508,600800.0
2008-05-21 11:00:00,27.72,27.78,27.7,27.77,822700.0,17.6508,17.689,17.638,17.6826,822700.0
2008-05-21 11:10:00,27.77,27.85,27.7,27.7,718000.0,17.6826,17.7336,17.638,17.638,718000.0
2008-05-21 11:20:00,27.71,27.76,27.69,27.7,737400.0,17.6444,17.6762,17.6317,17.638,737400.0
2008-05-21 11:30:00,27.7,28.01,27.67,27.73,1035800.0,17.638,17.8354,17.6189,17.6571,1035800.0
2008-05-21 11:40:00,27.73,27.8,27.71,27.8,537000.0,17.6571,17.7017,17.6444,17.7017,537000.0
2008-05-21 11:50:00,27.8,27.86,27.8,27.8,614100.0,17.7017,17.7399,17.7017,17.7017,614100.0
2008-05-21 12:00:00,27.81,27.81,27.7,27.73,399000.0,17.7081,17.7081,17.638,17.6571,399000.0
2008-05-21 12:10:00,27.73,27.79,27.71,27.77,312900.0,17.6571,17.6953,17.6444,17.6826,312900.0
2008-05-21 12:20:00,27.78,27.83,27.71,27.73,387800.0,17.689,17.7208,17.6444,17.6571,387800.0
2008-05-21 12:30:00,27.74,27.76,27.72,27.76,322700.0,17.6635,17.6762,17.6508,17.6762,322700.0
2008-05-21 12:40:00,27.76,27.86,27.75,27.82,348700.0,17.6762,17.7399,17.6699,17.7144,348700.0
2008-05-21 12:50:00,27.82,27.83,27.71,27.76,309900.0,17.7144,17.7208,17.6444,17.6762,309900.0
2008-05-21 13:00:00,27.76,27.77,27.6,27.61,605700.0,17.6762,17.6826,17.5744,17.5807,605700.0
2008-05-21 13:10:00,27.61,27.67,27.56,27.58,640000.0,17.5807,17.6189,17.5489,17.5616,640000.0
2008-05-21 13:20:00,27.58,27.59,27.52,27.55,499600.0,17.5616,17.568,17.5234,17.5425,499600.0
2008-05-21 13:30:00,27.55,27.62,27.53,27.61,473700.0,17.5425,17.5871,17.5298,17.5807,473700.0
2008-05-21 13:40:00,27.62,27.62,27.54,27.56,306900.0,17.5871,17.5871,17.5362,17.5489,306900.0
2008-05-21 13:50:00,27.55,27.6,27.5,27.53,677100.0,17.5425,17.5744,17.5107,17.5298,677100.0
2008-05-21 14:00:00,27.52,27.65,27.47,27.59,1406200.0,17.5234,17.6062,17.4916,17.568,1406200.0
2008-05-21 14:10:00,27.6,27.68,27.52,27.55,1076400.0,17.5744,17.6253,17.5234,17.5425,1076400.0
2008-05-21 14:20:00,27.55,27.62,27.52,27.57,800900.0,17.5425,17.5871,17.5234,17.5553,800900.0
2008-05-21 14:30:00,27.57,27.6,27.47,27.51,758600.0,17.5553,17.5744,17.4916,17.5171,758600.0
2008-05-21 14:40:00,27.51,27.59,27.5,27.53,767500.0,17.5171,17.568,17.5107,17.5298,767500.0
2008-05-21 14:50:00,27.54,27.6,27.51,27.58,821800.0,17.5362,17.5744,17.5171,17.5616,821800.0
2008-05-21 15:00:00,27.59,27.78,27.58,27.73,910600.0,17.568,17.689,17.5616,17.6571,910600.0
2008-05-21 15:10:00,27.73,27.83,27.69,27.75,956200.0,17.6571,17.7208,17.6317,17.6699,956200.0
2008-05-21 15:20:00,27.74,27.75,27.63,27.67,614000.0,17.6635,17.6699,17.5935,17.6189,614000.0
2008-05-21 15:30:00,27.67,27.79,27.63,27.77,933200.0,17.6189,17.6953,17.5935,17.6826,933200.0
2008-05-21 15:40:00,27.76,27.78,27.66,27.76,1491800.0,17.6762,17.689,17.6126,17.6762,1491800.0
2008-05-21 15:50:00,27.75,27.98,27.66,27.67,2470300.0,17.6699,17.8163,17.6126,17.6189,2470300.0
2008-05-22 09:30:00,27.75,27.86,27.58,27.76,592200.0,17.6699,17.7399,17.5616,17.6762,592200.0
2008-05-22 09:40:00,27.75,27.78,27.55,27.64,722200.0,17.6699,17.689,17.5425,17.5998,722200.0
2008-05-22 09:50:00,27.63,27.87,27.61,27.82,673800.0,17.5935,17.7463,17.5807,17.7144,673800.0
2008-05-22 10:00:00,27.83,28.02,27.79,27.98,787900.0,17.7208,17.8418,17.6953,17.8163,787900.0
2008-05-22 10:10:00,27.99,28.21,27.98,28.2,822400.0,17.8227,17.9628,17.8163,17.9564,822400.0
2008-05-22 10:20:00,28.2,28.36,28.17,28.35,932800.0,17.9564,18.0583,17.9373,18.0519,932800.0
2008-05-22 10:30:00,28.34,28.44,28.31,28.33,911700.0,18.0456,18.1092,18.0265,18.0392,911700.0
2008-05-22 10:40:00,28.32,28.4,28.11,28.17,690400.0,18.0328,18.0838,17.8991,17.9373,690400.0
2008-05-22 10:50:00,28.16,28.16,28.01,28.11,561600.0,17.9309,17.9309,17.8354,17.8991,561600.0
2008-05-22 11:00:00,28.11,28.23,28.03,28.15,548600.0,17.8991,17.9755,17.8482,17.9246,548600.0
2008-05-22 11:10:00,28.15,28.32,28.14,28.17,748100.0,17.9246,18.0328,17.9182,17.9373,748100.0
2008-05-22 11:20:00,28.17,28.18,28.09,28.1,446500.0,17.9373,17.9437,17.8864,17.8927,446500.0
2008-05-22 11:30:00,28.09,28.12,28.04,28.09,658100.0,17.8864,17.9055,17.8545,17.8864,658100.0
2008-05-22 11:40:00,28.09,28.12,27.91,27.94,590000.0,17.8864,17.9055,17.7718,17.7909,590000.0
2008-05-22 11:50:00,27.94,28.0,27.9,27.96,499000.0,17.7909,17.8291,17.7654,17.8036,499000.0
2008-05-22 12:00:00,27.96,27.97,27.88,27.89,592000.0,17.8036,17.81,17.7527,17.759,592000.0
2008-05-22 12:10:00,27.89,27.99,27.83,27.97,306900.0,17.759,17.8227,17.7208,17.81,306900.0
2008-05-22 12:20:00,27.97,28.1,27.96,28.09,315900.0,17.81,17.8927,17.8036,17.8864,315900.0
2008-05-22 12:30:00,28.09,28.11,28.03,28.1,268900.0,17.8864,17.8991,17.8482,17.8927,268900.0
2008-05-22 12:40:00,28.11,28.15,28.08,28.13,305800.0,17.8991,17.9246,17.88,17.9118,305800.0
2008-05-22 12:50:00,28.14,28.14,28.09,28.09,254600.0,17.9182,17.9182,17.8864,17.8864,254600.0
2008-05-22 13:00:00,28.09,28.14,28.04,28.11,299400.0,17.8864,17.9182,17.8545,17.8991,299400.0
2008-05-22 13:10:00,28.1,28.1,27.99,28.05,305300.0,17.8927,17.8927,17.8227,17.8609,305300.0
2008-05-22 13:20:00,28.04,28.06,28.0,28.0,366600.0,17.8545,17.8673,17.8291,17.8291,366600.0
2008-05-22 13:30:00,28.0,28.04,27.95,28.0,475600.0,17.8291,17.8545,17.7972,17.8291,475600.0
2008-05-22 13:40:00,27.99,28.14,27.99,28.14,239600.0,17.8227,17.9182,17.8227,17.9182,239600.0
2008-05-22 13:50:00,28.14,28.15,28.07,28.07,301900.0,17.9182,17.9246,17.8736,17.8736,301900.0
2008-05-22 14:00:00,28.07,28.15,28.06,28.09,338400.0,17.8736,17.9246,17.8673,17.8864,338400.0
2008-05-22 14:10:00,28.1,28.12,28.02,28.06,490700.0,17.8927,17.9055,17.8418,17.8673,490700.0
2008-05-22 14:20:00,28.07,28.07,27.89,27.93,520600.0,17.8736,17.8736,17.759,17.7845,520600.0
2008-05-22 14:30:00,27.94,27.99,27.88,27.97,544200.0,17.7909,17.8227,17.7527,17.81,544200.0
2008-05-22 14:40:00,27.98,27.99,27.94,27.94,421400.0,17.8163,17.8227,17.7909,17.7909,421400.0
2008-05-22 14:50:00,27.95,27.98,27.9,27.95,427500.0,17.7972,17.8163,17.7654,17.7972,427500.0
2008-05-22 15:00:00,27.95,28.04,27.93,27.99,590100.0,17.7972,17.8545,17.7845,17.8227,590100.0
2008-05-22 15:10:00,27.99,28.01,27.96,28.0,504500.0,17.8227,17.8354,17.8036,17.8291,504500.0
2008-05-22 15:20:00,28.0,28.04,27.95,27.99,600400.0,17.8291,17.8545,17.7972,17.8227,600400.0
2008-05-22 15:30:00,27.99,28.0,27.88,27.9,1092500.0,17.8227,17.8291,17.7527,17.7654,1092500.0
2008-05-22 15:40:00,27.9,27.93,27.8,27.87,1976300.0,17.7654,17.7845,17.7017,17.7463,1976300.0
2008-05-22 15:50:00,27.86,27.96,27.84,27.93,1866400.0,17.7399,17.8036,17.7272,17.7845,1866400.0
2008-05-23 09:30:00,27.83,27.9,27.57,27.69,719200.0,17.7208,17.7654,17.5553,17.6317,719200.0
2008-05-23 09:40:00,27.69,27.69,27.51,27.55,932200.0,17.6317,17.6317,17.5171,17.5425,932200.0
2008-05-23 09:50:00,27.54,27.56,27.45,27.47,611400.0,17.5362,17.5489,17.4789,17.4916,611400.0
2008-05-23 10:00:00,27.47,27.61,27.46,27.55,606200.0,17.4916,17.5807,17.4852,17.5425,606200.0
2008-05-23 10:10:00,27.55,27.6,27.51,27.58,297600.0,17.5425,17.5744,17.5171,17.5616,297600.0
2008-05-23 10:20:00,27.58,27.65,27.54,27.57,671600.0,17.5616,17.6062,17.5362,17.5553,671600.0
2008-05-23 10:30:00,27.56,27.63,27.51,27.53,878600.0,17.5489,17.5935,17.5171,17.5298,878600.0
2008-05-23 10:40:00,27.53,27.66,27.52,27.64,387600.0,17.5298,17.6126,17.5234,17.5998,387600.0
2008-05-23 10:50:00,27.64,27.68,27.6,27.68,613900.0,17.5998,17.6253,17.5744,17.6253,613900.0
2008-05-23 11:00:00,27.67,27.76,27.65,27.71,573200.0,17.6189,17.6762,17.6062,17.6444,573200.0
2008-05-23 11:10:00,27.71,27.73,27.65,27.69,551400.0,17.6444,17.6571,17.6062,17.6317,551400.0
2008-05-23 11:20:00,27.69,27.71,27.64,27.69,483200.0,17.6317,17.6444,17.5998,17.6317,483200.0
2008-05-23 11:30:00,27.69,27.72,27.58,27.71,505000.0,17.6317,17.6508,17.5616,17.6444,505000.0
2008-05-23 11:40:00,27.71,27.74,27.62,27.73,417200.0,17.6444,17.6635,17.5871,17.6571,417200.0
2008-05-23 11:50:00,27.73,27.75,27.66,27.68,381200.0,17.6571,17.6699,17.6126,17.6253,381200.0
2008-05-23 12:00:00,27.67,27.85,27.67,27.76,469300.0,17.6189,17.7336,17.6189,17.6762,469300.0
2008-05-23 12:10:00,27.77,27.91,27.76,27.89,541300.0,17.6826,17.7718,17.6762,17.759,541300.0
2008-05-23 12:20:00,27.89,27.91,27.81,27.88,412300.0,17.759,17.7718,17.7081,17.7527,412300.0
2008-05-23 12:30:00,27.88,27.93,27.77,27.79,653100.0,17.7527,17.7845,17.6826,17.6953,653100.0
2008-05-23 12:40:00,27.78,27.79,27.69,27.75,545600.0,17.689,17.6953,17.6317,17.6699,545600.0
2008-05-23 12:50:00,27.75,27.78,27.66,27.7,345800.0,17.6699,17.689,17.6126,17.638,345800.0
2008-05-23 13:00:00,27.69,27.75,27.62,27.73,517100.0,17.6317,17.6699,17.5871,17.6571,517100.0
2008-05-23 13:10:00,27.74,27.87,27.72,27.81,665100.0,17.6635,17.7463,17.6508,17.7081,665100.0
2008-05-23 13:20:00,27.81,27.82,27.75,27.78,370300.0,17.7081,17.7144,17.6699,17.689,370300.0
2008-05-23 13:30:00,27.78,27.89,27.78,27.8,506400.0,17.689,17.759,17.689,17.7017,506400.0
2008-05-23 13:40:00,27.81,27.89,27.8,27.86,248200.0,17.7081,17.759,17.7017,17.7399,248200.0
2008-05-23 13:50:00,27.85,27.9,27.82,27.85,1041000.0,17.7336,17.7654,17.7144,17.7336,1041000.0
2008-05-23 14:00:00,27.86,27.92,27.84,27.86,680800.0,17.7399,17.7781,17.7272,17.7399,680800.0
2008-05-23 14:10:00,27.86,27.93,27.83,27.89,543000.0,17.7399,17.7845,17.7208,17.759,543000.0
2008-05-23 14:20:00,27.88,27.89,27.76,27.87,606200.0,17.7527,17.759,17.6762,17.7463,606200.0
2008-05-23 14:30:00,27.87,27.88,27.75,27.79,461200.0,17.7463,17.7527,17.6699,17.6953,461200.0
2008-05-23 14:40:00,27.79,27.84,27.76,27.82,398700.0,17.6953,17.7272,17.6762,17.7144,398700.0
2008-05-23 14:50:00,27.81,27.84,27.77,27.77,253300.0,17.7081,17.7272,17.6826,17.6826,253300.0
2008-05-23 15:00:00,27.78,27.82,27.76,27.8,323500.0,17.689,17.7144,17.6762,17.7017,323500.0
2008-05-23 15:10:00,27.79,27.82,27.7,27.73,450400.0,17.6953,17.7144,17.638,17.6571,450400.0
2008-05-23 15:20:00,27.73,27.78,27.68,27.75,497600.0,17.6571,17.689,17.6253,17.6699,497600.0
2008-05-23 15:30:00,27.75,27.84,27.7,27.75,592200.0,17.6699,17.7272,17.638,17.6699,592200.0
2008-05-23 15:40:00,27.75,27.75,27.69,27.71,809700.0,17.6699,17.6699,17.6317,17.6444,809700.0
2008-05-23 15:50:00,27.71,27.72,27.68,27.7,1167000.0,17.6444,17.6508,17.6253,17.638,1167000.0
2008-05-27 09:30:00,27.64,28.02,27.55,27.98,813600.0,17.5998,17.8418,17.5425,17.8163,813600.0
2008-05-27 09:40:00,27.99,28.0,27.78,27.81,478200.0,17.8227,17.8291,17.689,17.7081,478200.0
2008-05-27 09:50:00,27.8,27.85,27.67,27.76,344200.0,17.7017,17.7336,17.6189,17.6762,344200.0
2008-05-27 10:00:00,27.75,27.87,27.67,27.86,462600.0,17.6699,17.7463,17.6189,17.7399,462600.0
2008-05-27 10:10:00,27.85,27.86,27.67,27.75,518600.0,17.7336,17.7399,17.6189,17.6699,518600.0
2008-05-27 10:20:00,27.75,27.76,27.6,27.62,381900.0,17.6699,17.6762,17.5744,17.5871,381900.0
2008-05-27 10:30:00,27.62,27.66,27.59,27.6,427800.0,17.5871,17.6126,17.568,17.5744,427800.0
2008-05-27 10:40:00,27.6,27.73,27.58,27.72,387400.0,17.5744,17.6571,17.5616,17.6508,387400.0
2008-05-27 10:50:00,27.73,27.75,27.67,27.75,372000.0,17.6571,17.6699,17.6189,17.6699,372000.0
2008-05-27 11:00:00,27.75,27.79,27.64,27.64,600100.0,17.6699,17.6953,17.5998,17.5998,600100.0
2008-05-27 11:10:00,27.64,27.64,27.44,27.45,632100.0,17.5998,17.5998,17.4725,17.4789,632100.0
2008-05-27 11:20:00,27.45,27.47,27.3,27.33,705400.0,17.4789,17.4916,17.3833,17.4024,705400.0
2008-05-27 11:30:00,27.33,27.36,27.23,27.26,785600.0,17.4024,17.4215,17.3388,17.3579,785600.0
2008-05-27 11:40:00,27.26,27.29,27.19,27.19,493100.0,17.3579,17.377,17.3133,17.3133,493100.0
2008-05-27 11:50:00,27.2,27.21,27.15,27.17,667300.0,17.3197,17.326,17.2878,17.3006,667300.0
2008-05-27 12:00:00,27.16,27.21,27.16,27.21,577400.0,17.2942,17.326,17.2942,17.326,577400.0
2008-05-27 12:10:00,27.22,27.27,27.22,27.26,248900.0,17.3324,17.3642,17.3324,17.3579,248900.0
2008-05-27 12:20:00,27.26,27.31,27.21,27.31,419700.0,17.3579,17.3897,17.326,17.3897,419700.0
2008-05-27 12:30:00,27.31,27.32,27.27,27.29,234000.0,17.3897,17.3961,17.3642,17.377,234000.0
2008-05-27 12:40:00,27.29,27.33,27.22,27.25,613900.0,17.377,17.4024,17.3324,17.3515,613900.0
2008-05-27 12:50:00,27.25,27.26,27.22,27.26,434900.0,17.3515,17.3579,17.3324,17.3579,434900.0
2008-05-27 13:00:00,27.27,27.28,27.23,27.24,242300.0,17.3642,17.3706,17.3388,17.3451,242300.0
2008-05-27 13:10:00,27.25,27.28,27.21,27.27,479600.0,17.3515,17.3706,17.326,17.3642,479600.0
2008-05-27 13:20:00,27.27,27.32,27.23,27.24,371200.0,17.3642,17.3961,17.3388,17.3451,371200.0
2008-05-27 13:30:00,27.24,27.26,27.18,27.22,534600.0,17.3451,17.3579,17.3069,17.3324,534600.0
2008-05-27 13:40:00,27.22,27.33,27.21,27.31,311500.0,17.3324,17.4024,17.326,17.3897,311500.0
2008-05-27 13:50:00,27.31,27.41,27.3,27.38,340300.0,17.3897,17.4534,17.3833,17.4343,340300.0
2008-05-27 14:00:00,27.39,27.45,27.37,27.4,504700.0,17.4406,17.4789,17.4279,17.447,504700.0
2008-05-27 14:10:00,27.4,27.49,27.38,27.41,337600.0,17.447,17.5043,17.4343,17.4534,337600.0
2008-05-27 14:20:00,27.4,27.51,27.4,27.43,257600.0,17.447,17.5171,17.447,17.4661,257600.0
2008-05-27 14:30:00,27.43,27.65,27.41,27.63,741100.0,17.4661,17.6062,17.4534,17.5935,741100.0
2008-05-27 14:40:00,27.64,27.72,27.37,27.65,712400.0,17.5998,17.6508,17.4279,17.6062,712400.0
2008-05-27 14:50:00,27.65,27.69,27.63,27.67,479100.0,17.6062,17.6317,17.5935,17.6189,479100.0
2008-05-27 15:00:00,27.68,27.73,27.62,27.68,470100.0,17.6253,17.6571,17.5871,17.6253,470100.0
2008-05-27 15:10:00,27.68,27.72,27.65,27.66,475900.0,17.6253,17.6508,17.6062,17.6126,475900.0
2008-05-27 15:20:00,27.66,27.67,27.53,27.56,517900.0,17.6126,17.6189,17.5298,17.5489,517900.0
2008-05-27 15:30:00,27.56,27.63,27.54,27.57,615200.0,17.5489,17.5935,17.5362,17.5553,615200.0
2008-05-27 15:40:00,27.56,27.58,27.48,27.52,789500.0,17.5489,17.5616,17.498,17.5234,789500.0
2008-05-27 15:50:00,27.51,27.59,27.49,27.51,1213900.0,17.5171,17.568,17.5043,17.5171,1213900.0
2008-05-28 09:30:00,27.71,27.87,27.38,27.43,1069000.0,17.6444,17.7463,17.4343,17.4661,1069000.0
2008-05-28 09:40:00,27.42,27.45,27.03,27.04,1000600.0,17.4597,17.4789,17.2114,17.2178,1000600.0
2008-05-28 09:50:00,27.04,27.19,27.0,27.11,1120000.0,17.2178,17.3133,17.1923,17.2624,1120000.0
2008-05-28 10:00:00,27.11,27.12,26.85,26.86,1264300.0,17.2624,17.2687,17.0968,17.1032,1264300.0
2008-05-28 10:10:00,26.85,26.88,26.76,26.79,1362900.0,17.0968,17.1159,17.0395,17.0586,1362900.0
2008-05-28 10:20:00,26.78,26.87,26.73,26.76,1059900.0,17.0522,17.1095,17.0204,17.0395,1059900.0
2008-05-28 10:30:00,26.77,26.85,26.75,26.79,1059900.0,17.0459,17.0968,17.0331,17.0586,1059900.0
2008-05-28 10:40:00,26.8,26.96,26.79,26.96,1435400.0,17.065,17.1668,17.0586,17.1668,1435400.0
2008-05-28 10:50:00,26.95,27.07,26.93,26.97,968600.0,17.1605,17.2369,17.1477,17.1732,968600.0
2008-05-28 11:00:00,26.97,26.98,26.82,26.91,697000.0,17.1732,17.1796,17.0777,17.135,697000.0
2008-05-28 11:10:00,26.91,26.93,26.77,26.8,747600.0,17.135,17.1477,17.0459,17.065,747600.0
2008-05-28 11:20:00,26.8,26.86,26.75,26.76,630400.0,17.065,17.1032,17.0331,17.0395,630400.0
2008-05-28 11:30:00,26.76,26.8,26.72,26.78,841600.0,17.0395,17.065,17.014,17.0522,841600.0
2008-05-28 11:40:00,26.78,26.82,26.73,26.73,595200.0,17.0522,17.0777,17.0204,17.0204,595200.0
2008-05-28 11:50:00,26.73,26.76,26.7,26.71,559300.0,17.0204,17.0395,17.0013,17.0077,559300.0
2008-05-28 12:00:00,26.7,26.76,26.63,26.75,1041200.0,17.0013,17.0395,16.9567,17.0331,1041200.0
2008-05-28 12:10:00,26.75,26.88,26.67,26.87,1116700.0,17.0331,17.1159,16.9822,17.1095,1116700.0
2008-05-28 12:20:00,26.86,26.91,26.79,26.79,483900.0,17.1032,17.135,17.0586,17.0586,483900.0
2008-05-28 12:30:00,26.79,26.8,26.7,26.71,350800.0,17.0586,17.065,17.0013,17.0077,350800.0
2008-05-28 12:40:00,26.71,26.71,26.65,26.68,412500.0,17.0077,17.0077,16.9694,16.9886,412500.0
2008-05-28 12:50:00,26.68,26.75,26.63,26.71,601600.0,16.9886,17.0331,16.9567,17.0077,601600.0
2008-05-28 13:00:00,26.71,26.82,26.68,26.82,326200.0,17.0077,17.0777,16.9886,17.0777,326200.0
2008-05-28 13:10:00,26.82,26.97,26.81,26.97,728700.0,17.0777,17.1732,17.0713,17.1732,728700.0
2008-05-28 13:20:00,26.97,27.0,26.94,26.96,797500.0,17.1732,17.1923,17.1541,17.1668,797500.0
2008-05-28 13:30:00,26.95,27.0,26.88,26.9,487900.0,17.1605,17.1923,17.1159,17.1286,487900.0
2008-05-28 13:40:00,26.91,26.91,26.79,26.83,487300.0,17.135,17.135,17.0586,17.0841,487300.0
2008-05-28 13:50:00,26.83,26.91,26.81,26.9,487400.0,17.0841,17.135,17.0713,17.1286,487400.0
2008-05-28 14:00:00,26.9,26.94,26.83,26.9,620800.0,17.1286,17.1541,17.0841,17.1286,620800.0
2008-05-28 14:10:00,26.9,26.95,26.9,26.92,392700.0,17.1286,17.1605,17.1286,17.1414,392700.0
2008-05-28 14:20:00,26.92,27.0,26.91,26.99,856900.0,17.1414,17.1923,17.135,17.1859,856900.0
2008-05-28 14:30:00,26.99,27.01,26.97,26.97,663500.0,17.1859,17.1987,17.1732,17.1732,663500.0
2008-05-28 14:40:00,26.98,27.08,26.97,27.04,868700.0,17.1796,17.2433,17.1732,17.2178,868700.0
2008-05-28 14:50:00,27.03,27.1,27.02,27.1,988600.0,17.2114,17.256,17.205,17.256,988600.0
2008-05-28 15:00:00,27.1,27.21,27.09,27.19,1557000.0,17.256,17.326,17.2496,17.3133,1557000.0
2008-05-28 15:10:00,27.19,27.21,27.11,27.2,1768200.0,17.3133,17.326,17.2624,17.3197,1768200.0
2008-05-28 15:20:00,27.2,27.48,27.2,27.38,1906000.0,17.3197,17.498,17.3197,17.4343,1906000.0
2008-05-28 15:30:00,27.38,27.52,27.38,27.43,1546400.0,17.4343,17.5234,17.4343,17.4661,1546400.0
2008-05-28 15:40:00,27.44,27.44,27.29,27.41,1162200.0,17.4725,17.4725,17.377,17.4534,1162200.0
2008-05-28 15:50:00,27.41,27.54,27.36,27.48,2113000.0,17.4534,17.5362,17.4215,17.498,2113000.0
2008-05-29 09:30:00,27.36,27.65,27.25,27.32,731300.0,17.4215,17.6062,17.3515,17.3961,731300.0
2008-05-29 09:40:00,27.32,27.63,27.3,27.58,720800.0,17.3961,17.5935,17.3833,17.5616,720800.0
2008-05-29 09:50:00,27.58,27.7,27.57,27.63,540600.0,17.5616,17.638,17.5553,17.5935,540600.0
2008-05-29 10:00:00,27.62,27.65,27.37,27.41,864800.0,17.5871,17.6062,17.4279,17.4534,864800.0
2008-05-29 10:10:00,27.41,27.67,27.34,27.61,917400.0,17.4534,17.6189,17.4088,17.5807,917400.0
2008-05-29 10:20:00,27.61,27.97,27.57,27.85,1199400.0,17.5807,17.81,17.5553,17.7336,1199400.0
2008-05-29 10:30:00,27.85,27.88,27.57,27.81,1265600.0,17.7336,17.7527,17.5553,17.7081,1265600.0
2008-05-29 10:40:00,27.81,28.0,27.65,27.95,848100.0,17.7081,17.8291,17.6062,17.7972,848100.0
2008-05-29 10:50:00,27.94,28.12,27.93,28.03,944300.0,17.7909,17.9055,17.7845,17.8482,944300.0
2008-05-29 11:00:00,28.02,28.1,27.86,27.98,729700.0,17.8418,17.8927,17.7399,17.8163,729700.0
2008-05-29 11:10:00,27.98,28.05,27.92,28.0,587700.0,17.8163,17.8609,17.7781,17.8291,587700.0
2008-05-29 11:20:00,28.01,28.04,27.95,28.01,445600.0,17.8354,17.8545,17.7972,17.8354,445600.0
2008-05-29 11:30:00,28.01,28.05,27.95,27.98,426800.0,17.8354,17.8609,17.7972,17.8163,426800.0
2008-05-29 11:40:00,27.98,28.03,27.94,27.99,544400.0,17.8163,17.8482,17.7909,17.8227,544400.0
2008-05-29 11:50:00,28.0,28.13,27.98,28.1,592500.0,17.8291,17.9118,17.8163,17.8927,592500.0
2008-05-29 12:00:00,28.1,28.13,28.0,28.03,468200.0,17.8927,17.9118,17.8291,17.8482,468200.0
2008-05-29 12:10:00,28.04,28.1,28.03,28.05,505300.0,17.8545,17.8927,17.8482,17.8609,505300.0
2008-05-29 12:20:00,28.05,28.05,27.98,27.98,235700.0,17.8609,17.8609,17.8163,17.8163,235700.0
2008-05-29 12:30:00,27.99,28.05,27.96,28.04,546000.0,17.8227,17.8609,17.8036,17.8545,546000.0
2008-05-29 12:40:00,28.04,28.09,28.0,28.01,617600.0,17.8545,17.8864,17.8291,17.8354,617600.0
2008-05-29 12:50:00,28.0,28.01,27.95,28.0,190100.0,17.8291,17.8354,17.7972,17.8291,190100.0
2008-05-29 13:00:00,27.99,28.06,27.98,28.03,271500.0,17.8227,17.8673,17.8163,17.8482,271500.0
2008-05-29 13:10:00,28.02,28.04,27.96,27.97,356200.0,17.8418,17.8545,17.8036,17.81,356200.0
2008-05-29 13:20:00,27.96,27.97,27.88,27.88,401300.0,17.8036,17.81,17.7527,17.7527,401300.0
2008-05-29 13:30:00,27.89,27.98,27.88,27.93,315200.0,17.759,17.8163,17.7527,17.7845,315200.0
2008-05-29 13:40:00,27.94,27.98,27.89,27.97,345800.0,17.7909,17.8163,17.759,17.81,345800.0
2008-05-29 13:50:00,27.96,27.99,27.93,27.95,229100.0,17.8036,17.8227,17.7845,17.7972,229100.0
2008-05-29 14:00:00,27.95,27.98,27.91,27.96,356400.0,17.7972,17.8163,17.7718,17.8036,356400.0
2008-05-29 14:10:00,27.96,28.07,27.93,28.05,902900.0,17.8036,17.8736,17.7845,17.8609,902900.0
2008-05-29 14:20:00,28.05,28.09,27.97,27.98,596800.0,17.8609,17.8864,17.81,17.8163,596800.0
2008-05-29 14:30:00,27.98,28.0,27.9,27.92,591300.0,17.8163,17.8291,17.7654,17.7781,591300.0
2008-05-29 14:40:00,27.92,27.98,27.91,27.96,451400.0,17.7781,17.8163,17.7718,17.8036,451400.0
2008-05-29 14:50:00,27.96,28.01,27.9,27.93,555000.0,17.8036,17.8354,17.7654,17.7845,555000.0
2008-05-29 15:00:00,27.92,27.92,27.85,27.9,595300.0,17.7781,17.7781,17.7336,17.7654,595300.0
2008-05-29 15:10:00,27.9,27.94,27.86,27.91,421300.0,17.7654,17.7909,17.7399,17.7718,421300.0
2008-05-29 15:20:00,27.9,27.96,27.85,27.86,507700.0,17.7654,17.8036,17.7336,17.7399,507700.0
2008-05-29 15:30:00,27.86,27.95,27.82,27.95,817000.0,17.7399,17.7972,17.7144,17.7972,817000.0
2008-05-29 15:40:00,27.95,28.0,27.93,27.95,965800.0,17.7972,17.8291,17.7845,17.7972,965800.0
2008-05-29 15:50:00,27.96,27.99,27.94,27.94,1547800.0,17.8036,17.8227,17.7909,17.7909,1547800.0
2008-05-30 09:30:00,28.29,28.29,27.8,27.85,681000.0,18.0137,18.0137,17.7017,17.7336,681000.0
2008-05-30 09:40:00,27.86,27.95,27.66,27.71,543900.0,17.7399,17.7972,17.6126,17.6444,543900.0
2008-05-30 09:50:00,27.71,27.86,27.59,27.68,774100.0,17.6444,17.7399,17.568,17.6253,774100.0
2008-05-30 10:00:00,27.68,27.79,27.65,27.75,552300.0,17.6253,17.6953,17.6062,17.6699,552300.0
2008-05-30 10:10:00,27.75,27.85,27.65,27.76,411800.0,17.6699,17.7336,17.6062,17.6762,411800.0
2008-05-30 10:20:00,27.77,27.98,27.76,27.96,677600.0,17.6826,17.8163,17.6762,17.8036,677600.0
2008-05-30 10:30:00,27.96,27.98,27.74,27.74,473800.0,17.8036,17.8163,17.6635,17.6635,473800.0
2008-05-30 10:40:00,27.75,27.8,27.66,27.66,416400.0,17.6699,17.7017,17.6126,17.6126,416400.0
2008-05-30 10:50:00,27.67,27.67,27.54,27.56,502100.0,17.6189,17.6189,17.5362,17.5489,502100.0
2008-05-30 11:00:00,27.56,27.63,27.51,27.54,400500.0,17.5489,17.5935,17.5171,17.5362,400500.0
2008-05-30 11:10:00,27.55,27.61,27.5,27.52,436800.0,17.5425,17.5807,17.5107,17.5234,436800.0
2008-05-30 11:20:00,27.53,27.58,27.51,27.55,226800.0,17.5298,17.5616,17.5171,17.5425,226800.0
2008-05-30 11:30:00,27.56,27.66,27.55,27.62,254700.0,17.5489,17.6126,17.5425,17.5871,254700.0
2008-05-30 11:40:00,27.62,27.72,27.62,27.71,337400.0,17.5871,17.6508,17.5871,17.6444,337400.0
2008-05-30 11:50:00,27.71,27.76,27.67,27.76,283100.0,17.6444,17.6762,17.6189,17.6762,283100.0
2008-05-30 12:00:00,27.76,27.76,27.69,27.7,177600.0,17.6762,17.6762,17.6317,17.638,177600.0
2008-05-30 12:10:00,27.71,27.74,27.69,27.72,161500.0,17.6444,17.6635,17.6317,17.6508,161500.0
2008-05-30 12:20:00,27.71,27.73,27.68,27.71,212000.0,17.6444,17.6571,17.6253,17.6444,212000.0
2008-05-30 12:30:00,27.7,27.73,27.69,27.7,285900.0,17.638,17.6571,17.6317,17.638,285900.0
2008-05-30 12:40:00,27.7,27.75,27.69,27.7,138800.0,17.638,17.6699,17.6317,17.638,138800.0
2008-05-30 12:50:00,27.7,27.75,27.69,27.72,205100.0,17.638,17.6699,17.6317,17.6508,205100.0
2008-05-30 13:00:00,27.72,27.72,27.68,27.7,129800.0,17.6508,17.6508,17.6253,17.638,129800.0
2008-05-30 13:10:00,27.7,27.7,27.62,27.65,396700.0,17.638,17.638,17.5871,17.6062,396700.0
2008-05-30 13:20:00,27.65,27.68,27.65,27.67,223500.0,17.6062,17.6253,17.6062,17.6189,223500.0
2008-05-30 13:30:00,27.66,27.72,27.62,27.7,367000.0,17.6126,17.6508,17.5871,17.638,367000.0
2008-05-30 13:40:00,27.7,27.75,27.65,27.75,415000.0,17.638,17.6699,17.6062,17.6699,415000.0
2008-05-30 13:50:00,27.75,27.79,27.7,27.71,278500.0,17.6699,17.6953,17.638,17.6444,278500.0
2008-05-30 14:00:00,27.72,27.72,27.62,27.63,413400.0,17.6508,17.6508,17.5871,17.5935,413400.0
2008-05-30 14:10:00,27.62,27.62,27.54,27.55,405500.0,17.5871,17.5871,17.5362,17.5425,405500.0
2008-05-30 14:20:00,27.55,27.61,27.55,27.59,333000.0,17.5425,17.5807,17.5425,17.568,333000.0
2008-05-30 14:30:00,27.6,27.63,27.57,27.58,278800.0,17.5744,17.5935,17.5553,17.5616,278800.0
2008-05-30 14:40:00,27.59,27.65,27.58,27.6,239900.0,17.568,17.6062,17.5616,17.5744,239900.0
2008-05-30 14:50:00,27.6,27.66,27.6,27.63,398200.0,17.5744,17.6126,17.5744,17.5935,398200.0
2008-05-30 15:00:00,27.63,27.69,27.61,27.64,568200.0,17.5935,17.6317,17.5807,17.5998,568200.0
2008-05-30 15:10:00,27.63,27.64,27.54,27.56,470100.0,17.5935,17.5998,17.5362,17.5489,470100.0
2008-05-30 15:20:00,27.56,27.63,27.55,27.59,443400.0,17.5489,17.5935,17.5425,17.568,443400.0
2008-05-30 15:30:00,27.59,27.6,27.53,27.54,581000.0,17.568,17.5744,17.5298,17.5362,581000.0
2008-05-30 15:40:00,27.54,27.69,27.54,27.68,811300.0,17.5362,17.6317,17.5362,17.6253,811300.0
2008-05-30 15:50:00,27.67,27.7,27.52,27.54,1539300.0,17.6189,17.638,17.5234,17.5362,1539300.0
2008-06-02 09:30:00,27.46,27.54,27.04,27.06,1182900.0,17.4852,17.5362,17.2178,17.2305,1182900.0
2008-06-02 09:40:00,27.06,27.22,27.05,27.18,626400.0,17.2305,17.3324,17.2241,17.3069,626400.0
2008-06-02 09:50:00,27.18,27.19,27.07,27.15,566300.0,17.3069,17.3133,17.2369,17.2878,566300.0
2008-06-02 10:00:00,27.16,27.42,27.05,27.07,606100.0,17.2942,17.4597,17.2241,17.2369,606100.0
2008-06-02 10:10:00,27.08,27.1,27.04,27.06,312800.0,17.2433,17.256,17.2178,17.2305,312800.0
2008-06-02 10:20:00,27.06,27.09,27.0,27.01,767200.0,17.2305,17.2496,17.1923,17.1987,767200.0
2008-06-02 10:30:00,27.0,27.05,26.97,27.04,603300.0,17.1923,17.2241,17.1732,17.2178,603300.0
2008-06-02 10:40:00,27.05,27.17,27.04,27.17,407800.0,17.2241,17.3006,17.2178,17.3006,407800.0
2008-06-02 10:50:00,27.17,27.23,27.15,27.21,370100.0,17.3006,17.3388,17.2878,17.326,370100.0
2008-06-02 11:00:00,27.21,27.22,27.05,27.12,475400.0,17.326,17.3324,17.2241,17.2687,475400.0
2008-06-02 11:10:00,27.13,27.21,27.12,27.19,433700.0,17.2751,17.326,17.2687,17.3133,433700.0
2008-06-02 11:20:00,27.18,27.23,27.12,27.2,514500.0,17.3069,17.3388,17.2687,17.3197,514500.0
2008-06-02 11:30:00,27.19,27.23,27.1,27.12,420100.0,17.3133,17.3388,17.256,17.2687,420100.0
2008-06-02 11:40:00,27.13,27.13,27.05,27.06,396700.0,17.2751,17.2751,17.2241,17.2305,396700.0
2008-06-02 11:50:00,27.06,27.11,27.01,27.01,479600.0,17.2305,17.2624,17.1987,17.1987,479600.0
2008-06-02 12:00:00,27.01,27.08,27.0,27.06,356300.0,17.1987,17.2433,17.1923,17.2305,356300.0
2008-06-02 12:10:00,27.06,27.1,27.04,27.05,223700.0,17.2305,17.256,17.2178,17.2241,223700.0
2008-06-02 12:20:00,27.06,27.06,27.01,27.01,147100.0,17.2305,17.2305,17.1987,17.1987,147100.0
2008-06-02 12:30:00,27.01,27.02,26.79,26.81,1376900.0,17.1987,17.205,17.0586,17.0713,1376900.0
2008-06-02 12:40:00,26.81,26.83,26.74,26.81,1342000.0,17.0713,17.0841,17.0268,17.0713,1342000.0
2008-06-02 12:50:00,26.8,26.87,26.75,26.83,650300.0,17.065,17.1095,17.0331,17.0841,650300.0
2008-06-02 13:00:00,26.83,26.83,26.71,26.82,768500.0,17.0841,17.0841,17.0077,17.0777,768500.0
2008-06-02 13:10:00,26.81,26.94,26.81,26.9,440200.0,17.0713,17.1541,17.0713,17.1286,440200.0
2008-06-02 13:20:00,26.91,26.98,26.86,26.94,472200.0,17.135,17.1796,17.1032,17.1541,472200.0
2008-06-02 13:30:00,26.93,26.98,26.91,26.97,445100.0,17.1477,17.1796,17.135,17.1732,445100.0
2008-06-02 13:40:00,26.97,27.0,26.91,26.94,261400.0,17.1732,17.1923,17.135,17.1541,261400.0
2008-06-02 13:50:00,26.94,27.01,26.93,27.01,379800.0,17.1541,17.1987,17.1477,17.1987,379800.0
2008-06-02 14:00:00,27.01,27.08,26.96,27.07,302700.0,17.1987,17.2433,17.1668,17.2369,302700.0
2008-06-02 14:10:00,27.07,27.1,27.02,27.04,343800.0,17.2369,17.256,17.205,17.2178,343800.0
2008-06-02 14:20:00,27.03,27.1,27.02,27.06,311700.0,17.2114,17.256,17.205,17.2305,311700.0
2008-06-02 14:30:00,27.06,27.08,27.02,27.02,289100.0,17.2305,17.2433,17.205,17.205,289100.0
2008-06-02 14:40:00,27.02,27.03,26.98,27.01,315500.0,17.205,17.2114,17.1796,17.1987,315500.0
2008-06-02 14:50:00,27.01,27.08,26.97,27.03,487100.0,17.1987,17.2433,17.1732,17.2114,487100.0
2008-06-02 15:00:00,27.03,27.07,27.02,27.03,283400.0,17.2114,17.2369,17.205,17.2114,283400.0
2008-06-02 15:10:00,27.04,27.08,26.99,27.0,323900.0,17.2178,17.2433,17.1859,17.1923,323900.0
2008-06-02 15:20:00,27.0,27.15,26.97,27.09,722100.0,17.1923,17.2878,17.1732,17.2496,722100.0
2008-06-02 15:30:00,27.1,27.15,27.08,27.1,461300.0,17.256,17.2878,17.2433,17.256,461300.0
2008-06-02 15:40:00,27.11,27.15,27.08,27.13,633800.0,17.2624,17.2878,17.2433,17.2751,633800.0
2008-06-02 15:50:00,27.14,27.18,27.08,27.11,1200600.0,17.2815,17.3069,17.2433,17.2624,1200600.0
2008-06-03 09:30:00,27.26,27.44,27.14,27.14,837600.0,17.3579,17.4725,17.2815,17.2815,837600.0
2008-06-03 09:40:00,27.14,27.22,26.8,26.86,880700.0,17.2815,17.3324,17.065,17.1032,880700.0
2008-06-03 09:50:00,26.86,27.04,26.81,26.97,715700.0,17.1032,17.2178,17.0713,17.1732,715700.0
2008-06-03 10:00:00,26.97,27.25,26.97,27.08,824500.0,17.1732,17.3515,17.1732,17.2433,824500.0
2008-06-03 10:10:00,27.07,27.09,26.91,26.98,947000.0,17.2369,17.2496,17.135,17.1796,947000.0
2008-06-03 10:20:00,26.98,27.0,26.88,26.88,463100.0,17.1796,17.1923,17.1159,17.1159,463100.0
2008-06-03 10:30:00,26.88,26.89,26.81,26.81,402000.0,17.1159,17.1223,17.0713,17.0713,402000.0
2008-06-03 10:40:00,26.81,26.83,26.67,26.67,653500.0,17.0713,17.0841,16.9822,16.9822,653500.0
2008-06-03 10:50:00,26.67,26.73,26.59,26.7,944000.0,16.9822,17.0204,16.9312,17.0013,944000.0
2008-06-03 11:00:00,26.7,26.79,26.69,26.72,628800.0,17.0013,17.0586,16.9949,17.014,628800.0
2008-06-03 11:10:00,26.72,26.84,26.71,26.84,586500.0,17.014,17.0904,17.0077,17.0904,586500.0
2008-06-03 11:20:00,26.84,26.88,26.78,26.83,530200.0,17.0904,17.1159,17.0522,17.0841,530200.0
2008-06-03 11:30:00,26.83,26.86,26.81,26.83,501800.0,17.0841,17.1032,17.0713,17.0841,501800.0
2008-06-03 11:40:00,26.83,26.9,26.82,26.9,451800.0,17.0841,17.1286,17.0777,17.1286,451800.0
2008-06-03 11:50:00,26.9,27.03,26.85,27.01,1058400.0,17.1286,17.2114,17.0968,17.1987,1058400.0
2008-06-03 12:00:00,27.01,27.04,26.98,27.0,330600.0,17.1987,17.2178,17.1796,17.1923,330600.0
2008-06-03 12:10:00,27.01,27.11,27.0,27.07,669600.0,17.1987,17.2624,17.1923,17.2369,669600.0
2008-06-03 12:20:00,27.07,27.09,26.95,26.96,582800.0,17.2369,17.2496,17.1605,17.1668,582800.0
2008-06-03 12:30:00,26.96,27.01,26.92,26.95,357000.0,17.1668,17.1987,17.1414,17.1605,357000.0
2008-06-03 12:40:00,26.96,26.97,26.94,26.96,260100.0,17.1668,17.1732,17.1541,17.1668,260100.0
2008-06-03 12:50:00,26.95,26.97,26.84,26.97,440000.0,17.1605,17.1732,17.0904,17.1732,440000.0
2008-06-03 13:00:00,26.96,27.02,26.94,26.98,587600.0,17.1668,17.205,17.1541,17.1796,587600.0
2008-06-03 13:10:00,26.99,27.04,26.97,27.03,277000.0,17.1859,17.2178,17.1732,17.2114,277000.0
2008-06-03 13:20:00,27.03,27.04,26.93,26.94,522900.0,17.2114,17.2178,17.1477,17.1541,522900.0
2008-06-03 13:30:00,26.94,26.94,26.79,26.84,814400.0,17.1541,17.1541,17.0586,17.0904,814400.0
2008-06-03 13:40:00,26.84,26.87,26.77,26.77,625900.0,17.0904,17.1095,17.0459,17.0459,625900.0
2008-06-03 13:50:00,26.78,26.81,26.69,26.81,1723600.0,17.0522,17.0713,16.9949,17.0713,1723600.0
2008-06-03 14:00:00,26.8,26.81,26.65,26.76,902400.0,17.065,17.0713,16.9694,17.0395,902400.0
2008-06-03 14:10:00,26.76,26.85,26.73,26.75,756200.0,17.0395,17.0968,17.0204,17.0331,756200.0
2008-06-03 14:20:00,26.74,26.77,26.62,26.71,908300.0,17.0268,17.0459,16.9503,17.0077,908300.0
2008-06-03 14:30:00,26.71,26.91,26.69,26.89,1017600.0,17.0077,17.135,16.9949,17.1223,1017600.0
2008-06-03 14:40:00,26.89,26.91,26.81,26.88,421600.0,17.1223,17.135,17.0713,17.1159,421600.0
2008-06-03 14:50:00,26.88,26.94,26.86,26.91,408200.0,17.1159,17.1541,17.1032,17.135,408200.0
2008-06-03 15:00:00,26.92,27.1,26.84,27.05,1115400.0,17.1414,17.256,17.0904,17.2241,1115400.0
2008-06-03 15:10:00,27.05,27.05,26.81,26.82,736600.0,17.2241,17.2241,17.0713,17.0777,736600.0
2008-06-03 15:20:00,26.83,26.94,26.79,26.92,610300.0,17.0841,17.1541,17.0586,17.1414,610300.0
2008-06-03 15:30:00,26.92,26.99,26.81,26.9,1185200.0,17.1414,17.1859,17.0713,17.1286,1185200.0
2008-06-03 15:40:00,26.9,26.96,26.84,26.92,1266400.0,17.1286,17.1668,17.0904,17.1414,1266400.0
2008-06-03 15:50:00,26.91,26.92,26.75,26.76,1863900.0,17.135,17.1414,17.0331,17.0395,1863900.0
2008-06-04 09:30:00,26.61,26.79,26.5,26.6,1249400.0,16.944,17.0586,16.8739,16.9376,1249400.0
2008-06-04 09:40:00,26.6,26.79,26.58,26.77,1420200.0,16.9376,17.0586,16.9249,17.0459,1420200.0
2008-06-04 09:50:00,26.77,26.8,26.54,26.55,1383500.0,17.0459,17.065,16.8994,16.9058,1383500.0
2008-06-04 10:00:00,26.55,26.62,26.39,26.48,1212800.0,16.9058,16.9503,16.8039,16.8612,1212800.0
2008-06-04 10:10:00,26.49,26.54,26.37,26.52,763300.0,16.8676,16.8994,16.7912,16.8867,763300.0
2008-06-04 10:20:00,26.52,26.72,26.5,26.66,717700.0,16.8867,17.014,16.8739,16.9758,717700.0
2008-06-04 10:30:00,26.66,26.73,26.52,26.66,772800.0,16.9758,17.0204,16.8867,16.9758,772800.0
2008-06-04 10:40:00,26.67,26.71,26.57,26.67,846000.0,16.9822,17.0077,16.9185,16.9822,846000.0
2008-06-04 10:50:00,26.67,26.94,26.66,26.84,952500.0,16.9822,17.1541,16.9758,17.0904,952500.0
2008-06-04 11:00:00,26.84,26.94,26.75,26.93,950400.0,17.0904,17.1541,17.0331,17.1477,950400.0
2008-06-04 11:10:00,26.93,27.0,26.91,26.97,649500.0,17.1477,17.1923,17.135,17.1732,649500.0
2008-06-04 11:20:00,26.96,26.98,26.86,26.88,443700.0,17.1668,17.1796,17.1032,17.1159,443700.0
2008-06-04 11:30:00,26.88,26.9,26.83,26.89,382800.0,17.1159,17.1286,17.0841,17.1223,382800.0
2008-06-04 11:40:00,26.89,26.93,26.87,26.88,464700.0,17.1223,17.1477,17.1095,17.1159,464700.0
2008-06-04 11:50:00,26.88,26.91,26.85,26.88,300800.0,17.1159,17.135,17.0968,17.1159,300800.0
2008-06-04 12:00:00,26.88,26.88,26.79,26.8,175800.0,17.1159,17.1159,17.0586,17.065,175800.0
2008-06-04 12:10:00,26.79,26.99,26.79,26.98,476400.0,17.0586,17.1859,17.0586,17.1796,476400.0
2008-06-04 12:20:00,26.98,27.0,26.89,26.9,795600.0,17.1796,17.1923,17.1223,17.1286,795600.0
2008-06-04 12:30:00,26.9,26.93,26.75,26.83,591500.0,17.1286,17.1477,17.0331,17.0841,591500.0
2008-06-04 12:40:00,26.82,26.85,26.66,26.69,687500.0,17.0777,17.0968,16.9758,16.9949,687500.0
2008-06-04 12:50:00,26.69,26.73,26.5,26.52,847900.0,16.9949,17.0204,16.8739,16.8867,847900.0
2008-06-04 13:00:00,26.52,26.56,26.34,26.39,1325900.0,16.8867,16.9121,16.7721,16.8039,1325900.0
2008-06-04 13:10:00,26.38,26.55,26.38,26.54,637700.0,16.7975,16.9058,16.7975,16.8994,637700.0
2008-06-04 13:20:00,26.54,26.58,26.45,26.56,467200.0,16.8994,16.9249,16.8421,16.9121,467200.0
2008-06-04 13:30:00,26.56,26.56,26.47,26.48,316800.0,16.9121,16.9121,16.8548,16.8612,316800.0
2008-06-04 13:40:00,26.47,26.55,26.46,26.54,548500.0,16.8548,16.9058,16.8485,16.8994,548500.0
2008-06-04 13:50:00,26.53,26.67,26.52,26.62,682800.0,16.893,16.9822,16.8867,16.9503,682800.0
2008-06-04 14:00:00,26.62,26.65,26.55,26.55,544800.0,16.9503,16.9694,16.9058,16.9058,544800.0
2008-06-04 14:10:00,26.55,26.57,26.39,26.41,712100.0,16.9058,16.9185,16.8039,16.8166,712100.0
2008-06-04 14:20:00,26.41,26.42,26.34,26.34,848600.0,16.8166,16.823,16.7721,16.7721,848600.0
2008-06-04 14:30:00,26.34,26.52,26.31,26.52,459700.0,16.7721,16.8867,16.753,16.8867,459700.0
2008-06-04 14:40:00,26.52,26.53,26.32,26.34,846700.0,16.8867,16.893,16.7593,16.7721,846700.0
2008-06-04 14:50:00,26.34,26.36,26.2,26.21,1077300.0,16.7721,16.7848,16.6829,16.6893,1077300.0
2008-06-04 15:00:00,26.21,26.45,26.2,26.33,720700.0,16.6893,16.8421,16.6829,16.7657,720700.0
2008-06-04 15:10:00,26.34,26.79,26.29,26.48,1088800.0,16.7721,17.0586,16.7402,16.8612,1088800.0
2008-06-04 15:20:00,26.48,26.59,26.44,26.53,1001200.0,16.8612,16.9312,16.8357,16.893,1001200.0
2008-06-04 15:30:00,26.54,26.62,26.48,26.62,1506300.0,16.8994,16.9503,16.8612,16.9503,1506300.0
2008-06-04 15:40:00,26.61,26.68,26.53,26.66,1466600.0,16.944,16.9886,16.893,16.9758,1466600.0
2008-06-04 15:50:00,26.67,26.7,26.62,26.67,2177000.0,16.9822,17.0013,16.9503,16.9822,2177000.0
2008-06-05 09:30:00,26.85,26.99,26.61,26.83,955200.0,17.0968,17.1859,16.944,17.0841,955200.0
2008-06-05 09:40:00,26.84,27.08,26.83,27.0,1058100.0,17.0904,17.2433,17.0841,17.1923,1058100.0
2008-06-05 09:50:00,27.0,27.24,26.99,27.18,1176700.0,17.1923,17.3451,17.1859,17.3069,1176700.0
2008-06-05 10:00:00,27.17,27.18,26.98,27.13,919500.0,17.3006,17.3069,17.1796,17.2751,919500.0
2008-06-05 10:10:00,27.14,27.24,27.09,27.16,1105500.0,17.2815,17.3451,17.2496,17.2942,1105500.0
2008-06-05 10:20:00,27.15,27.16,27.07,27.14,619400.0,17.2878,17.2942,17.2369,17.2815,619400.0
2008-06-05 10:30:00,27.13,27.26,27.13,27.25,601200.0,17.2751,17.3579,17.2751,17.3515,601200.0
2008-06-05 10:40:00,27.25,27.37,27.22,27.34,899400.0,17.3515,17.4279,17.3324,17.4088,899400.0
2008-06-05 10:50:00,27.35,27.42,27.24,27.29,801900.0,17.4152,17.4597,17.3451,17.377,801900.0
2008-06-05 11:00:00,27.29,27.34,27.04,27.09,923000.0,17.377,17.4088,17.2178,17.2496,923000.0
2008-06-05 11:10:00,27.09,27.16,27.08,27.11,309300.0,17.2496,17.2942,17.2433,17.2624,309300.0
2008-06-05 11:20:00,27.12,27.18,27.06,27.17,631200.0,17.2687,17.3069,17.2305,17.3006,631200.0
2008-06-05 11:30:00,27.17,27.18,27.12,27.15,235700.0,17.3006,17.3069,17.2687,17.2878,235700.0
2008-06-05 11:40:00,27.15,27.22,27.1,27.2,317600.0,17.2878,17.3324,17.256,17.3197,317600.0
2008-06-05 11:50:00,27.2,27.22,27.16,27.2,251600.0,17.3197,17.3324,17.2942,17.3197,251600.0
2008-06-05 12:00:00,27.2,27.27,27.17,27.26,498500.0,17.3197,17.3642,17.3006,17.3579,498500.0
2008-06-05 12:10:00,27.26,27.29,27.21,27.28,464900.0,17.3579,17.377,17.326,17.3706,464900.0
2008-06-05 12:20:00,27.29,27.42,27.27,27.4,653100.0,17.377,17.4597,17.3642,17.447,653100.0
2008-06-05 12:30:00,27.39,27.47,27.38,27.45,680100.0,17.4406,17.4916,17.4343,17.4789,680100.0
2008-06-05 12:40:00,27.44,27.45,27.15,27.36,395500.0,17.4725,17.4789,17.2878,17.4215,395500.0
2008-06-05 12:50:00,27.37,27.38,27.31,27.32,394800.0,17.4279,17.4343,17.3897,17.3961,394800.0
2008-06-05 13:00:00,27.31,27.38,27.31,27.35,474800.0,17.3897,17.4343,17.3897,17.4152,474800.0
2008-06-05 13:10:00,27.35,27.35,27.3,27.33,362500.0,17.4152,17.4152,17.3833,17.4024,362500.0
2008-06-05 13:20:00,27.34,27.37,27.27,27.3,409600.0,17.4088,17.4279,17.3642,17.3833,409600.0
2008-06-05 13:30:00,27.29,27.3,27.23,27.27,243000.0,17.377,17.3833,17.3388,17.3642,243000.0
2008-06-05 13:40:00,27.27,27.29,27.16,27.17,482900.0,17.3642,17.377,17.2942,17.3006,482900.0
2008-06-05 13:50:00,27.17,27.18,27.11,27.16,462600.0,17.3006,17.3069,17.2624,17.2942,462600.0
2008-06-05 14:00:00,27.16,27.17,27.11,27.14,401000.0,17.2942,17.3006,17.2624,17.2815,401000.0
2008-06-05 14:10:00,27.14,27.14,27.02,27.02,566000.0,17.2815,17.2815,17.205,17.205,566000.0
2008-06-05 14:20:00,27.02,27.02,26.8,26.86,1535600.0,17.205,17.205,17.065,17.1032,1535600.0
2008-06-05 14:30:00,26.86,27.01,26.85,27.0,544600.0,17.1032,17.1987,17.0968,17.1923,544600.0
2008-06-05 14:40:00,27.0,27.02,26.96,27.0,400600.0,17.1923,17.205,17.1668,17.1923,400600.0
2008-06-05 14:50:00,27.0,27.08,26.94,27.08,508300.0,17.1923,17.2433,17.1541,17.2433,508300.0
2008-06-05 15:00:00,27.07,27.19,27.03,27.18,417100.0,17.2369,17.3133,17.2114,17.3069,417100.0
2008-06-05 15:10:00,27.18,27.21,27.12,27.13,493700.0,17.3069,17.326,17.2687,17.2751,493700.0
2008-06-05 15:20:00,27.14,27.17,27.09,27.12,283700.0,17.2815,17.3006,17.2496,17.2687,283700.0
2008-06-05 15:30:00,27.13,27.25,27.11,27.2,834000.0,17.2751,17.3515,17.2624,17.3197,834000.0
2008-06-05 15:40:00,27.2,27.25,27.11,27.12,1021900.0,17.3197,17.3515,17.2624,17.2687,1021900.0
2008-06-05 15:50:00,27.13,27.21,27.1,27.18,1628800.0,17.2751,17.326,17.256,17.3069,1628800.0
2008-06-06 09:30:00,26.8,26.82,26.36,26.42,1746900.0,17.065,17.0777,16.7848,16.823,1746900.0
2008-06-06 09:40:00,26.4,26.42,26.33,26.38,1007600.0,16.8103,16.823,16.7657,16.7975,1007600.0
2008-06-06 09:50:00,26.38,26.4,26.22,26.32,1450300.0,16.7975,16.8103,16.6956,16.7593,1450300.0
2008-06-06 10:00:00,26.33,26.37,25.93,25.94,2216400.0,16.7657,16.7912,16.511,16.5174,2216400.0
2008-06-06 10:10:00,25.93,26.22,25.92,26.21,1286500.0,16.511,16.6956,16.5046,16.6893,1286500.0
2008-06-06 10:20:00,26.21,26.33,26.12,26.19,929900.0,16.6893,16.7657,16.632,16.6765,929900.0
2008-06-06 10:30:00,26.19,26.29,26.09,26.1,1035300.0,16.6765,16.7402,16.6129,16.6192,1035300.0
2008-06-06 10:40:00,26.09,26.12,26.0,26.05,902000.0,16.6129,16.632,16.5556,16.5874,902000.0
2008-06-06 10:50:00,26.05,26.07,25.95,25.95,1101000.0,16.5874,16.6001,16.5237,16.5237,1101000.0
2008-06-06 11:00:00,25.97,25.97,25.79,25.82,1353300.0,16.5365,16.5365,16.4218,16.4409,1353300.0
2008-06-06 11:10:00,25.81,25.88,25.77,25.88,1016100.0,16.4346,16.4791,16.4091,16.4791,1016100.0
2008-06-06 11:20:00,25.88,25.93,25.82,25.85,1026800.0,16.4791,16.511,16.4409,16.46,1026800.0
2008-06-06 11:30:00,25.86,25.95,25.83,25.85,860600.0,16.4664,16.5237,16.4473,16.46,860600.0
2008-06-06 11:40:00,25.85,26.0,25.79,25.99,768400.0,16.46,16.5556,16.4218,16.5492,768400.0
2008-06-06 11:50:00,26.0,26.07,25.96,25.99,2189400.0,16.5556,16.6001,16.5301,16.5492,2189400.0
2008-06-06 12:00:00,25.99,26.01,25.92,25.97,1991200.0,16.5492,16.5619,16.5046,16.5365,1991200.0
2008-06-06 12:10:00,25.96,26.04,25.94,26.0,823900.0,16.5301,16.581,16.5174,16.5556,823900.0
2008-06-06 12:20:00,26.0,26.02,25.88,25.93,430100.0,16.5556,16.5683,16.4791,16.511,430100.0
2008-06-06 12:30:00,25.94,26.0,25.92,25.95,586500.0,16.5174,16.5556,16.5046,16.5237,586500.0
2008-06-06 12:40:00,25.95,25.99,25.9,25.96,658700.0,16.5237,16.5492,16.4919,16.5301,658700.0
2008-06-06 12:50:00,25.96,25.97,25.81,25.85,646500.0,16.5301,16.5365,16.4346,16.46,646500.0
2008-06-06 13:00:00,25.84,25.89,25.77,25.78,720600.0,16.4537,16.4855,16.4091,16.4155,720600.0
2008-06-06 13:10:00,25.78,25.83,25.72,25.72,642000.0,16.4155,16.4473,16.3773,16.3773,642000.0
2008-06-06 13:20:00,25.72,25.81,25.72,25.8,752300.0,16.3773,16.4346,16.3773,16.4282,752300.0
2008-06-06 13:30:00,25.8,25.8,25.71,25.72,773900.0,16.4282,16.4282,16.3709,16.3773,773900.0
2008-06-06 13:40:00,25.72,25.75,25.7,25.71,720000.0,16.3773,16.3964,16.3645,16.3709,720000.0
2008-06-06 13:50:00,25.7,25.71,25.55,25.62,2062600.0,16.3645,16.3709,16.269,16.3136,2062600.0
2008-06-06 14:00:00,25.62,25.63,25.56,25.6,1284000.0,16.3136,16.32,16.2754,16.3009,1284000.0
2008-06-06 14:10:00,25.59,25.6,25.44,25.52,1624800.0,16.2945,16.3009,16.199,16.2499,1624800.0
2008-06-06 14:20:00,25.52,25.58,25.48,25.54,1040500.0,16.2499,16.2881,16.2244,16.2627,1040500.0
2008-06-06 14:30:00,25.54,25.64,25.53,25.59,927300.0,16.2627,16.3263,16.2563,16.2945,927300.0
2008-06-06 14:40:00,25.58,25.61,25.52,25.53,1115000.0,16.2881,16.3072,16.2499,16.2563,1115000.0
2008-06-06 14:50:00,25.53,25.57,25.47,25.48,976700.0,16.2563,16.2818,16.2181,16.2244,976700.0
2008-06-06 15:00:00,25.49,25.6,25.43,25.59,1397000.0,16.2308,16.3009,16.1926,16.2945,1397000.0
2008-06-06 15:10:00,25.6,25.65,25.5,25.57,2929500.0,16.3009,16.3327,16.2372,16.2818,2929500.0
2008-06-06 15:20:00,25.58,25.74,25.42,25.58,2220500.0,16.2881,16.39,16.1862,16.2881,2220500.0
2008-06-06 15:30:00,25.58,25.74,25.42,25.56,2782100.0,16.2881,16.39,16.1862,16.2754,2782100.0
2008-06-06 15:40:00,25.55,25.56,25.4,25.42,2159800.0,16.269,16.2754,16.1735,16.1862,2159800.0
2008-06-06 15:50:00,25.42,25.47,25.32,25.41,4421100.0,16.1862,16.2181,16.1226,16.1799,4421100.0
2008-06-09 09:30:00,25.72,25.72,25.47,25.55,1367500.0,16.3773,16.3773,16.2181,16.269,1367500.0
2008-06-09 09:40:00,25.54,25.67,25.34,25.39,1067100.0,16.2627,16.3454,16.1353,16.1671,1067100.0
2008-06-09 09:50:00,25.41,25.67,25.41,25.52,1143000.0,16.1799,16.3454,16.1799,16.2499,1143000.0
2008-06-09 10:00:00,25.53,25.7,25.46,25.56,1222300.0,16.2563,16.3645,16.2117,16.2754,1222300.0
2008-06-09 10:10:00,25.56,25.81,25.52,25.72,1165900.0,16.2754,16.4346,16.2499,16.3773,1165900.0
2008-06-09 10:20:00,25.71,25.85,25.7,25.84,872000.0,16.3709,16.46,16.3645,16.4537,872000.0
2008-06-09 10:30:00,25.84,25.87,25.68,25.72,804600.0,16.4537,16.4728,16.3518,16.3773,804600.0
2008-06-09 10:40:00,25.71,25.73,25.59,25.62,527900.0,16.3709,16.3836,16.2945,16.3136,527900.0
2008-06-09 10:50:00,25.62,25.63,25.55,25.56,360500.0,16.3136,16.32,16.269,16.2754,360500.0
2008-06-09 11:00:00,25.56,25.57,25.51,25.52,410900.0,16.2754,16.2818,16.2436,16.2499,410900.0
2008-06-09 11:10:00,25.53,25.58,25.5,25.57,361300.0,16.2563,16.2881,16.2372,16.2818,361300.0
2008-06-09 11:20:00,25.58,25.71,25.56,25.69,516500.0,16.2881,16.3709,16.2754,16.3582,516500.0
2008-06-09 11:30:00,25.69,25.75,25.61,25.61,461000.0,16.3582,16.3964,16.3072,16.3072,461000.0
2008-06-09 11:40:00,25.61,25.62,25.52,25.52,384500.0,16.3072,16.3136,16.2499,16.2499,384500.0
2008-06-09 11:50:00,25.52,25.53,25.42,25.43,528300.0,16.2499,16.2563,16.1862,16.1926,528300.0
2008-06-09 12:00:00,25.43,25.44,25.35,25.37,399800.0,16.1926,16.199,16.1417,16.1544,399800.0
2008-06-09 12:10:00,25.38,25.45,25.36,25.44,453000.0,16.1608,16.2053,16.148,16.199,453000.0
2008-06-09 12:20:00,25.45,25.49,25.4,25.4,538800.0,16.2053,16.2308,16.1735,16.1735,538800.0
2008-06-09 12:30:00,25.4,25.41,25.38,25.4,320100.0,16.1735,16.1799,16.1608,16.1735,320100.0
2008-06-09 12:40:00,25.4,25.4,25.35,25.36,224500.0,16.1735,16.1735,16.1417,16.148,224500.0
2008-06-09 12:50:00,25.36,25.38,25.34,25.36,326200.0,16.148,16.1608,16.1353,16.148,326200.0
2008-06-09 13:00:00,25.36,25.36,25.25,25.32,1135400.0,16.148,16.148,16.078,16.1226,1135400.0
2008-06-09 13:10:00,25.32,25.4,25.23,25.24,754000.0,16.1226,16.1735,16.0653,16.0716,754000.0
2008-06-09 13:20:00,25.24,25.25,25.11,25.21,824400.0,16.0716,16.078,15.9889,16.0525,824400.0
2008-06-09 13:30:00,25.21,25.23,25.18,25.23,413200.0,16.0525,16.0653,16.0334,16.0653,413200.0
2008-06-09 13:40:00,25.23,25.23,25.15,25.15,518800.0,16.0653,16.0653,16.0143,16.0143,518800.0
2008-06-09 13:50:00,25.15,25.16,25.09,25.11,1312500.0,16.0143,16.0207,15.9761,15.9889,1312500.0
2008-06-09 14:00:00,25.11,25.11,24.96,24.96,2584900.0,15.9889,15.9889,15.8933,15.8933,2584900.0
2008-06-09 14:10:00,24.96,24.97,24.82,24.88,1645200.0,15.8933,15.8997,15.8042,15.8424,1645200.0
2008-06-09 14:20:00,24.87,25.14,24.83,25.11,1052300.0,15.836,16.008,15.8106,15.9889,1052300.0
2008-06-09 14:30:00,25.11,25.21,25.02,25.19,834100.0,15.9889,16.0525,15.9315,16.0398,834100.0
2008-06-09 14:40:00,25.18,25.2,25.06,25.13,1315100.0,16.0334,16.0462,15.957,16.0016,1315100.0
2008-06-09 14:50:00,25.13,25.18,25.02,25.03,784500.0,16.0016,16.0334,15.9315,15.9379,784500.0
2008-06-09 15:00:00,25.02,25.05,24.9,24.92,1625400.0,15.9315,15.9506,15.8551,15.8679,1625400.0
2008-06-09 15:10:00,24.92,24.96,24.88,24.95,815800.0,15.8679,15.8933,15.8424,15.887,815800.0
2008-06-09 15:20:00,24.95,24.99,24.86,24.89,1441800.0,15.887,15.9124,15.8297,15.8488,1441800.0
2008-06-09 15:30:00,24.9,25.08,24.9,25.04,1123600.0,15.8551,15.9697,15.8551,15.9443,1123600.0
2008-06-09 15:40:00,25.04,25.29,25.02,25.28,2072100.0,15.9443,16.1035,15.9315,16.0971,2072100.0
2008-06-09 15:50:00,25.28,25.38,25.26,25.37,2638900.0,16.0971,16.1608,16.0844,16.1544,2638900.0
2008-06-10 09:30:00,25.04,25.66,24.81,25.5,1947300.0,15.9443,16.3391,15.7978,16.2372,1947300.0
2008-06-10 09:40:00,25.5,25.87,25.33,25.87,1488800.0,16.2372,16.4728,16.1289,16.4728,1488800.0
2008-06-10 09:50:00,25.87,26.29,25.66,26.08,2979600.0,16.4728,16.7402,16.3391,16.6065,2979600.0
2008-06-10 10:00:00,26.08,26.2,25.89,26.0,2051300.0,16.6065,16.6829,16.4855,16.5556,2051300.0
2008-06-10 10:10:00,26.0,26.48,26.0,26.45,1596500.0,16.5556,16.8612,16.5556,16.8421,1596500.0
2008-06-10 10:20:00,26.44,26.49,26.22,26.34,1911800.0,16.8357,16.8676,16.6956,16.7721,1911800.0
2008-06-10 10:30:00,26.34,26.34,26.13,26.19,1144600.0,16.7721,16.7721,16.6383,16.6765,1144600.0
2008-06-10 10:40:00,26.18,26.22,26.08,26.19,1263900.0,16.6702,16.6956,16.6065,16.6765,1263900.0
2008-06-10 10:50:00,26.18,26.19,25.95,25.95,1074900.0,16.6702,16.6765,16.5237,16.5237,1074900.0
2008-06-10 11:00:00,25.95,26.0,25.72,25.79,1736100.0,16.5237,16.5556,16.3773,16.4218,1736100.0
2008-06-10 11:10:00,25.79,26.05,25.79,26.05,615400.0,16.4218,16.5874,16.4218,16.5874,615400.0
2008-06-10 11:20:00,26.05,26.11,25.91,25.94,633200.0,16.5874,16.6256,16.4983,16.5174,633200.0
2008-06-10 11:30:00,25.93,26.09,25.9,26.05,759900.0,16.511,16.6129,16.4919,16.5874,759900.0
2008-06-10 11:40:00,26.06,26.38,26.05,26.29,832900.0,16.5938,16.7975,16.5874,16.7402,832900.0
2008-06-10 11:50:00,26.29,26.32,26.16,26.19,523500.0,16.7402,16.7593,16.6574,16.6765,523500.0
2008-06-10 12:00:00,26.19,26.2,26.05,26.14,535900.0,16.6765,16.6829,16.5874,16.6447,535900.0
2008-06-10 12:10:00,26.14,26.3,26.12,26.21,681200.0,16.6447,16.7466,16.632,16.6893,681200.0
2008-06-10 12:20:00,26.21,26.38,26.19,26.33,731100.0,16.6893,16.7975,16.6765,16.7657,731100.0
2008-06-10 12:30:00,26.33,26.35,26.25,26.28,632100.0,16.7657,16.7784,16.7147,16.7339,632100.0
2008-06-10 12:40:00,26.28,26.31,26.17,26.21,512400.0,16.7339,16.753,16.6638,16.6893,512400.0
2008-06-10 12:50:00,26.21,26.24,26.14,26.19,459800.0,16.6893,16.7084,16.6447,16.6765,459800.0
2008-06-10 13:00:00,26.18,26.22,26.11,26.18,725600.0,16.6702,16.6956,16.6256,16.6702,725600.0
2008-06-10 13:10:00,26.19,26.34,26.18,26.25,1012900.0,16.6765,16.7721,16.6702,16.7147,1012900.0
2008-06-10 13:20:00,26.25,26.34,26.19,26.31,643700.0,16.7147,16.7721,16.6765,16.753,643700.0
2008-06-10 13:30:00,26.31,26.32,26.18,26.2,590500.0,16.753,16.7593,16.6702,16.6829,590500.0
2008-06-10 13:40:00,26.19,26.3,26.19,26.27,574900.0,16.6765,16.7466,16.6765,16.7275,574900.0
2008-06-10 13:50:00,26.27,26.29,26.21,26.22,524500.0,16.7275,16.7402,16.6893,16.6956,524500.0
2008-06-10 14:00:00,26.22,26.24,26.07,26.09,762300.0,16.6956,16.7084,16.6001,16.6129,762300.0
2008-06-10 14:10:00,26.1,26.1,25.96,25.97,663100.0,16.6192,16.6192,16.5301,16.5365,663100.0
2008-06-10 14:20:00,25.98,26.03,25.96,25.97,1555500.0,16.5428,16.5747,16.5301,16.5365,1555500.0
2008-06-10 14:30:00,25.97,26.01,25.95,25.98,1037300.0,16.5365,16.5619,16.5237,16.5428,1037300.0
2008-06-10 14:40:00,25.98,26.01,25.95,26.0,717800.0,16.5428,16.5619,16.5237,16.5556,717800.0
2008-06-10 14:50:00,26.0,26.01,25.96,26.0,704400.0,16.5556,16.5619,16.5301,16.5556,704400.0
2008-06-10 15:00:00,25.99,26.05,25.99,26.0,468200.0,16.5492,16.5874,16.5492,16.5556,468200.0
2008-06-10 15:10:00,26.0,26.03,25.96,26.0,1013700.0,16.5556,16.5747,16.5301,16.5556,1013700.0
2008-06-10 15:20:00,26.0,26.02,25.95,25.97,1047100.0,16.5556,16.5683,16.5237,16.5365,1047100.0
2008-06-10 15:30:00,25.97,26.03,25.95,26.0,1309600.0,16.5365,16.5747,16.5237,16.5556,1309600.0
2008-06-10 15:40:00,26.0,26.03,25.95,25.97,1898300.0,16.5556,16.5747,16.5237,16.5365,1898300.0
2008-06-10 15:50:00,25.96,25.99,25.89,25.91,1627000.0,16.5301,16.5492,16.4855,16.4983,1627000.0
2008-06-11 09:30:00,26.11,26.16,25.9,25.99,1238700.0,16.6256,16.6574,16.4919,16.5492,1238700.0
2008-06-11 09:40:00,25.98,25.98,25.75,25.8,1191600.0,16.5428,16.5428,16.3964,16.4282,1191600.0
2008-06-11 09:50:00,25.79,25.82,25.53,25.54,1256900.0,16.4218,16.4409,16.2563,16.2627,1256900.0
2008-06-11 10:00:00,25.53,25.69,25.5,25.61,1602600.0,16.2563,16.3582,16.2372,16.3072,1602600.0
2008-06-11 10:10:00,25.61,25.73,25.5,25.71,1818100.0,16.3072,16.3836,16.2372,16.3709,1818100.0
2008-06-11 10:20:00,25.7,25.74,25.6,25.61,1333800.0,16.3645,16.39,16.3009,16.3072,1333800.0
2008-06-11 10:30:00,25.6,25.83,25.6,25.73,1537300.0,16.3009,16.4473,16.3009,16.3836,1537300.0
2008-06-11 10:40:00,25.74,25.8,25.57,25.79,1408500.0,16.39,16.4282,16.2818,16.4218,1408500.0
2008-06-11 10:50:00,25.8,26.0,25.75,25.85,1262000.0,16.4282,16.5556,16.3964,16.46,1262000.0
2008-06-11 11:00:00,25.85,25.87,25.57,25.6,1559000.0,16.46,16.4728,16.2818,16.3009,1559000.0
2008-06-11 11:10:00,25.59,25.76,25.56,25.71,868300.0,16.2945,16.4027,16.2754,16.3709,868300.0
2008-06-11 11:20:00,25.71,25.79,25.61,25.68,1691100.0,16.3709,16.4218,16.3072,16.3518,1691100.0
2008-06-11 11:30:00,25.68,25.71,25.59,25.67,2269800.0,16.3518,16.3709,16.2945,16.3454,2269800.0
2008-06-11 11:40:00,25.67,25.75,25.65,25.65,709000.0,16.3454,16.3964,16.3327,16.3327,709000.0
2008-06-11 11:50:00,25.65,25.72,25.65,25.68,1836400.0,16.3327,16.3773,16.3327,16.3518,1836400.0
2008-06-11 12:00:00,25.69,25.84,25.65,25.81,1131100.0,16.3582,16.4537,16.3327,16.4346,1131100.0
2008-06-11 12:10:00,25.81,25.81,25.71,25.76,616300.0,16.4346,16.4346,16.3709,16.4027,616300.0
2008-06-11 12:20:00,25.76,25.76,25.65,25.66,681400.0,16.4027,16.4027,16.3327,16.3391,681400.0
2008-06-11 12:30:00,25.65,25.69,25.61,25.63,902400.0,16.3327,16.3582,16.3072,16.32,902400.0
2008-06-11 12:40:00,25.63,25.66,25.55,25.63,1012700.0,16.32,16.3391,16.269,16.32,1012700.0
2008-06-11 12:50:00,25.63,25.69,25.62,25.67,559400.0,16.32,16.3582,16.3136,16.3454,559400.0
2008-06-11 13:00:00,25.67,25.77,25.65,25.74,1053300.0,16.3454,16.4091,16.3327,16.39,1053300.0
2008-06-11 13:10:00,25.74,25.79,25.71,25.76,393800.0,16.39,16.4218,16.3709,16.4027,393800.0
2008-06-11 13:20:00,25.76,25.83,25.69,25.82,693000.0,16.4027,16.4473,16.3582,16.4409,693000.0
2008-06-11 13:30:00,25.82,25.83,25.66,25.75,964500.0,16.4409,16.4473,16.3391,16.3964,964500.0
2008-06-11 13:40:00,25.76,25.77,25.7,25.7,897300.0,16.4027,16.4091,16.3645,16.3645,897300.0
2008-06-11 13:50:00,25.7,25.7,25.57,25.65,657600.0,16.3645,16.3645,16.2818,16.3327,657600.0
2008-06-11 14:00:00,25.66,25.78,25.61,25.73,914300.0,16.3391,16.4155,16.3072,16.3836,914300.0
2008-06-11 14:10:00,25.73,25.73,25.67,25.67,675200.0,16.3836,16.3836,16.3454,16.3454,675200.0
2008-06-11 14:20:00,25.67,25.83,25.65,25.82,943900.0,16.3454,16.4473,16.3327,16.4409,943900.0
2008-06-11 14:30:00,25.82,25.83,25.78,25.8,678200.0,16.4409,16.4473,16.4155,16.4282,678200.0
2008-06-11 14:40:00,25.8,25.83,25.75,25.76,846400.0,16.4282,16.4473,16.3964,16.4027,846400.0
2008-06-11 14:50:00,25.75,25.77,25.73,25.74,1381000.0,16.3964,16.4091,16.3836,16.39,1381000.0
2008-06-11 15:00:00,25.74,25.77,25.73,25.77,862900.0,16.39,16.4091,16.3836,16.4091,862900.0
2008-06-11 15:10:00,25.76,25.79,25.65,25.66,809300.0,16.4027,16.4218,16.3327,16.3391,809300.0
2008-06-11 15:20:00,25.66,25.69,25.6,25.66,1132200.0,16.3391,16.3582,16.3009,16.3391,1132200.0
2008-06-11 15:30:00,25.66,25.71,25.63,25.65,1968800.0,16.3391,16.3709,16.32,16.3327,1968800.0
2008-06-11 15:40:00,25.66,25.66,25.55,25.63,1754000.0,16.3391,16.3391,16.269,16.32,1754000.0
2008-06-11 15:50:00,25.63,25.64,25.5,25.5,2441900.0,16.32,16.3263,16.2372,16.2372,2441900.0
2008-06-12 09:30:00,25.73,26.39,25.68,26.06,2584800.0,16.3836,16.8039,16.3518,16.5938,2584800.0
2008-06-12 09:40:00,26.06,26.82,26.05,26.62,1721800.0,16.5938,17.0777,16.5874,16.9503,1721800.0
2008-06-12 09:50:00,26.62,26.83,26.49,26.51,1772100.0,16.9503,17.0841,16.8676,16.8803,1772100.0
2008-06-12 10:00:00,26.5,26.52,26.15,26.34,1734000.0,16.8739,16.8867,16.6511,16.7721,1734000.0
2008-06-12 10:10:00,26.34,26.38,26.15,26.22,1070400.0,16.7721,16.7975,16.6511,16.6956,1070400.0
2008-06-12 10:20:00,26.23,26.3,26.11,26.28,874700.0,16.702,16.7466,16.6256,16.7339,874700.0
2008-06-12 10:30:00,26.27,26.37,26.27,26.34,647600.0,16.7275,16.7912,16.7275,16.7721,647600.0
2008-06-12 10:40:00,26.34,26.36,26.25,26.27,688800.0,16.7721,16.7848,16.7147,16.7275,688800.0
2008-06-12 10:50:00,26.28,26.35,26.24,26.35,470300.0,16.7339,16.7784,16.7084,16.7784,470300.0
2008-06-12 11:00:00,26.35,26.5,26.34,26.5,763400.0,16.7784,16.8739,16.7721,16.8739,763400.0
2008-06-12 11:10:00,26.5,26.58,26.46,26.53,558500.0,16.8739,16.9249,16.8485,16.893,558500.0
2008-06-12 11:20:00,26.53,26.75,26.52,26.71,1307200.0,16.893,17.0331,16.8867,17.0077,1307200.0
2008-06-12 11:30:00,26.71,26.75,26.58,26.68,610200.0,17.0077,17.0331,16.9249,16.9886,610200.0
2008-06-12 11:40:00,26.69,26.71,26.58,26.62,642900.0,16.9949,17.0077,16.9249,16.9503,642900.0
2008-06-12 11:50:00,26.63,26.64,26.5,26.54,747600.0,16.9567,16.9631,16.8739,16.8994,747600.0
2008-06-12 12:00:00,26.54,26.62,26.51,26.6,508600.0,16.8994,16.9503,16.8803,16.9376,508600.0
2008-06-12 12:10:00,26.61,26.64,26.54,26.59,619500.0,16.944,16.9631,16.8994,16.9312,619500.0
2008-06-12 12:20:00,26.6,26.63,26.54,26.59,561000.0,16.9376,16.9567,16.8994,16.9312,561000.0
2008-06-12 12:30:00,26.6,26.68,26.57,26.64,502000.0,16.9376,16.9886,16.9185,16.9631,502000.0
2008-06-12 12:40:00,26.64,26.64,26.55,26.58,600800.0,16.9631,16.9631,16.9058,16.9249,600800.0
2008-06-12 12:50:00,26.58,26.6,26.46,26.52,766000.0,16.9249,16.9376,16.8485,16.8867,766000.0
2008-06-12 13:00:00,26.53,26.64,26.51,26.52,593500.0,16.893,16.9631,16.8803,16.8867,593500.0
2008-06-12 13:10:00,26.52,26.55,26.45,26.48,468200.0,16.8867,16.9058,16.8421,16.8612,468200.0
2008-06-12 13:20:00,26.48,26.53,26.47,26.51,417200.0,16.8612,16.893,16.8548,16.8803,417200.0
2008-06-12 13:30:00,26.51,26.51,26.39,26.4,628300.0,16.8803,16.8803,16.8039,16.8103,628300.0
2008-06-12 13:40:00,26.4,26.41,26.3,26.3,458400.0,16.8103,16.8166,16.7466,16.7466,458400.0
2008-06-12 13:50:00,26.3,26.31,26.18,26.2,840000.0,16.7466,16.753,16.6702,16.6829,840000.0
2008-06-12 14:00:00,26.2,26.22,26.09,26.14,732100.0,16.6829,16.6956,16.6129,16.6447,732100.0
2008-06-12 14:10:00,26.14,26.25,26.1,26.2,875900.0,16.6447,16.7147,16.6192,16.6829,875900.0
2008-06-12 14:20:00,26.2,26.5,26.11,26.12,1637800.0,16.6829,16.8739,16.6256,16.632,1637800.0
2008-06-12 14:30:00,26.12,26.14,25.95,25.99,1012000.0,16.632,16.6447,16.5237,16.5492,1012000.0
2008-06-12 14:40:00,26.0,26.03,25.92,25.93,846800.0,16.5556,16.5747,16.5046,16.511,846800.0
2008-06-12 14:50:00,25.93,26.03,25.93,26.03,1134400.0,16.511,16.5747,16.511,16.5747,1134400.0
2008-06-12 15:00:00,26.02,26.03,25.92,25.99,605400.0,16.5683,16.5747,16.5046,16.5492,605400.0
2008-06-12 15:10:00,25.98,25.99,25.79,25.79,1065100.0,16.5428,16.5492,16.4218,16.4218,1065100.0
2008-06-12 15:20:00,25.8,25.83,25.59,25.73,1359800.0,16.4282,16.4473,16.2945,16.3836,1359800.0
2008-06-12 15:30:00,25.73,25.9,25.72,25.79,1442200.0,16.3836,16.4919,16.3773,16.4218,1442200.0
2008-06-12 15:40:00,25.79,25.93,25.74,25.88,2297800.0,16.4218,16.511,16.39,16.4791,2297800.0
2008-06-12 15:50:00,25.88,26.11,25.85,26.07,2822900.0,16.4791,16.6256,16.46,16.6001,2822900.0
2008-06-13 09:30:00,26.3,26.6,26.04,26.04,1065700.0,16.7466,16.9376,16.581,16.581,1065700.0
2008-06-13 09:40:00,26.04,26.06,25.51,25.57,2353500.0,16.581,16.5938,16.2436,16.2818,2353500.0
2008-06-13 09:50:00,25.57,25.88,25.41,25.84,1684700.0,16.2818,16.4791,16.1799,16.4537,1684700.0
2008-06-13 10:00:00,25.84,26.4,25.81,26.23,2076200.0,16.4537,16.8103,16.4346,16.702,2076200.0
2008-06-13 10:10:00,26.22,26.3,26.13,26.28,1141200.0,16.6956,16.7466,16.6383,16.7339,1141200.0
2008-06-13 10:20:00,26.28,26.29,26.03,26.06,773200.0,16.7339,16.7402,16.5747,16.5938,773200.0
2008-06-13 10:30:00,26.06,26.09,25.88,25.88,705000.0,16.5938,16.6129,16.4791,16.4791,705000.0
2008-06-13 10:40:00,25.88,25.91,25.77,25.82,865200.0,16.4791,16.4983,16.4091,16.4409,865200.0
2008-06-13 10:50:00,25.81,25.87,25.64,25.73,1082500.0,16.4346,16.4728,16.3263,16.3836,1082500.0
2008-06-13 11:00:00,25.73,25.82,25.63,25.66,914600.0,16.3836,16.4409,16.32,16.3391,914600.0
2008-06-13 11:10:00,25.66,25.8,25.65,25.8,550700.0,16.3391,16.4282,16.3327,16.4282,550700.0
2008-06-13 11:20:00,25.8,25.92,25.78,25.9,663700.0,16.4282,16.5046,16.4155,16.4919,663700.0
2008-06-13 11:30:00,25.89,25.92,25.75,25.77,551500.0,16.4855,16.5046,16.3964,16.4091,551500.0
2008-06-13 11:40:00,25.77,25.78,25.71,25.73,363600.0,16.4091,16.4155,16.3709,16.3836,363600.0
2008-06-13 11:50:00,25.72,25.74,25.63,25.64,381500.0,16.3773,16.39,16.32,16.3263,381500.0
2008-06-13 12:00:00,25.64,25.65,25.56,25.58,534500.0,16.3263,16.3327,16.2754,16.2881,534500.0
2008-06-13 12:10:00,25.58,25.6,25.56,25.57,506600.0,16.2881,16.3009,16.2754,16.2818,506600.0
2008-06-13 12:20:00,25.56,25.62,25.53,25.61,330400.0,16.2754,16.3136,16.2563,16.3072,330400.0
2008-06-13 12:30:00,25.61,25.71,25.61,25.65,429500.0,16.3072,16.3709,16.3072,16.3327,429500.0
2008-06-13 12:40:00,25.65,25.67,25.53,25.53,857200.0,16.3327,16.3454,16.2563,16.2563,857200.0
2008-06-13 12:50:00,25.53,25.54,25.46,25.53,876500.0,16.2563,16.2627,16.2117,16.2563,876500.0
2008-06-13 13:00:00,25.53,25.55,25.38,25.39,683400.0,16.2563,16.269,16.1608,16.1671,683400.0
2008-06-13 13:10:00,25.38,25.44,25.37,25.41,1014200.0,16.1608,16.199,16.1544,16.1799,1014200.0
2008-06-13 13:20:00,25.41,25.49,25.36,25.44,660500.0,16.1799,16.2308,16.148,16.199,660500.0
2008-06-13 13:30:00,25.44,25.47,25.32,25.32,459100.0,16.199,16.2181,16.1226,16.1226,459100.0
2008-06-13 13:40:00,25.33,25.37,25.29,25.36,417600.0,16.1289,16.1544,16.1035,16.148,417600.0
2008-06-13 13:50:00,25.37,25.55,25.37,25.55,401500.0,16.1544,16.269,16.1544,16.269,401500.0
2008-06-13 14:00:00,25.55,25.61,25.51,25.6,608000.0,16.269,16.3072,16.2436,16.3009,608000.0
2008-06-13 14:10:00,25.6,25.78,25.59,25.76,776700.0,16.3009,16.4155,16.2945,16.4027,776700.0
2008-06-13 14:20:00,25.76,25.78,25.66,25.67,482900.0,16.4027,16.4155,16.3391,16.3454,482900.0
2008-06-13 14:30:00,25.67,25.78,25.6,25.62,602600.0,16.3454,16.4155,16.3009,16.3136,602600.0
2008-06-13 14:40:00,25.63,25.78,25.62,25.73,398300.0,16.32,16.4155,16.3136,16.3836,398300.0
2008-06-13 14:50:00,25.72,25.8,25.67,25.8,615700.0,16.3773,16.4282,16.3454,16.4282,615700.0
2008-06-13 15:00:00,25.8,25.95,25.79,25.93,739200.0,16.4282,16.5237,16.4218,16.511,739200.0
2008-06-13 15:10:00,25.92,25.95,25.87,25.89,513900.0,16.5046,16.5237,16.4728,16.4855,513900.0
2008-06-13 15:20:00,25.89,25.96,25.85,25.89,675100.0,16.4855,16.5301,16.46,16.4855,675100.0
2008-06-13 15:30:00,25.89,25.91,25.73,25.8,759200.0,16.4855,16.4983,16.3836,16.4282,759200.0
2008-06-13 15:40:00,25.8,25.96,25.8,25.92,1075300.0,16.4282,16.5301,16.4282,16.5046,1075300.0
2008-06-13 15:50:00,25.92,26.08,25.92,26.06,1431400.0,16.5046,16.6065,16.5046,16.5938,1431400.0
2008-06-16 09:30:00,26.01,26.36,25.62,26.35,1521400.0,16.5619,16.7848,16.3136,16.7784,1521400.0
2008-06-16 09:40:00,26.34,26.66,25.85,26.35,1867900.0,16.7721,16.9758,16.46,16.7784,1867900.0
2008-06-16 09:50:00,26.35,26.39,26.21,26.33,1389000.0,16.7784,16.8039,16.6893,16.7657,1389000.0
2008-06-16 10:00:00,26.33,26.54,26.28,26.52,1003700.0,16.7657,16.8994,16.7339,16.8867,1003700.0
2008-06-16 10:10:00,26.52,26.79,26.43,26.79,1052100.0,16.8867,17.0586,16.8294,17.0586,1052100.0
2008-06-16 10:20:00,26.78,26.83,26.71,26.76,1134200.0,17.0522,17.0841,17.0077,17.0395,1134200.0
2008-06-16 10:30:00,26.77,26.8,26.71,26.78,820300.0,17.0459,17.065,17.0077,17.0522,820300.0
2008-06-16 10:40:00,26.78,26.87,26.75,26.87,733000.0,17.0522,17.1095,17.0331,17.1095,733000.0
2008-06-16 10:50:00,26.87,26.97,26.85,26.96,1008200.0,17.1095,17.1732,17.0968,17.1668,1008200.0
2008-06-16 11:00:00,26.97,26.98,26.78,26.83,928600.0,17.1732,17.1796,17.0522,17.0841,928600.0
2008-06-16 11:10:00,26.83,26.84,26.64,26.76,609500.0,17.0841,17.0904,16.9631,17.0395,609500.0
2008-06-16 11:20:00,26.76,26.79,26.64,26.73,464300.0,17.0395,17.0586,16.9631,17.0204,464300.0
2008-06-16 11:30:00,26.73,26.83,26.71,26.82,347200.0,17.0204,17.0841,17.0077,17.0777,347200.0
2008-06-16 11:40:00,26.82,26.83,26.74,26.78,257800.0,17.0777,17.0841,17.0268,17.0522,257800.0
2008-06-16 11:50:00,26.78,26.78,26.69,26.73,280200.0,17.0522,17.0522,16.9949,17.0204,280200.0
2008-06-16 12:00:00,26.73,26.74,26.51,26.57,593400.0,17.0204,17.0268,16.8803,16.9185,593400.0
2008-06-16 12:10:00,26.57,26.63,26.54,26.57,342200.0,16.9185,16.9567,16.8994,16.9185,342200.0
2008-06-16 12:20:00,26.57,26.59,26.52,26.53,240900.0,16.9185,16.9312,16.8867,16.893,240900.0
2008-06-16 12:30:00,26.53,26.57,26.51,26.56,233000.0,16.893,16.9185,16.8803,16.9121,233000.0
2008-06-16 12:40:00,26.55,26.59,26.48,26.58,175200.0,16.9058,16.9312,16.8612,16.9249,175200.0
2008-06-16 12:50:00,26.59,26.7,26.58,26.66,314900.0,16.9312,17.0013,16.9249,16.9758,314900.0
2008-06-16 13:00:00,26.65,26.69,26.54,26.57,491100.0,16.9694,16.9949,16.8994,16.9185,491100.0
2008-06-16 13:10:00,26.56,26.58,26.49,26.58,810100.0,16.9121,16.9249,16.8676,16.9249,810100.0
2008-06-16 13:20:00,26.58,26.74,26.55,26.73,611000.0,16.9249,17.0268,16.9058,17.0204,611000.0
2008-06-16 13:30:00,26.73,26.93,26.71,26.92,1194000.0,17.0204,17.1477,17.0077,17.1414,1194000.0
2008-06-16 13:40:00,26.92,26.98,26.86,26.9,721500.0,17.1414,17.1796,17.1032,17.1286,721500.0
2008-06-16 13:50:00,26.9,26.92,26.85,26.89,399200.0,17.1286,17.1414,17.0968,17.1223,399200.0
2008-06-16 14:00:00,26.89,26.98,26.85,26.85,406500.0,17.1223,17.1796,17.0968,17.0968,406500.0
2008-06-16 14:10:00,26.85,26.88,26.82,26.82,334400.0,17.0968,17.1159,17.0777,17.0777,334400.0
2008-06-16 14:20:00,26.82,26.86,26.71,26.75,460100.0,17.0777,17.1032,17.0077,17.0331,460100.0
2008-06-16 14:30:00,26.74,26.78,26.71,26.72,272000.0,17.0268,17.0522,17.0077,17.014,272000.0
2008-06-16 14:40:00,26.73,26.77,26.71,26.75,497200.0,17.0204,17.0459,17.0077,17.0331,497200.0
2008-06-16 14:50:00,26.75,26.79,26.72,26.78,611100.0,17.0331,17.0586,17.014,17.0522,611100.0
2008-06-16 15:00:00,26.78,26.79,26.74,26.75,658000.0,17.0522,17.0586,17.0268,17.0331,658000.0
2008-06-16 15:10:00,26.76,26.81,26.73,26.76,744300.0,17.0395,17.0713,17.0204,17.0395,744300.0
2008-06-16 15:20:00,26.76,26.77,26.62,26.62,1386000.0,17.0395,17.0459,16.9503,16.9503,1386000.0
2008-06-16 15:30:00,26.62,26.63,26.33,26.34,2230400.0,16.9503,16.9567,16.7657,16.7721,2230400.0
2008-06-16 15:40:00,26.34,26.41,26.33,26.35,1688400.0,16.7721,16.8166,16.7657,16.7784,1688400.0
2008-06-16 15:50:00,26.34,26.46,26.33,26.41,2151700.0,16.7721,16.8485,16.7657,16.8166,2151700.0
2008-06-17 09:30:00,26.74,27.2,26.65,26.65,2157800.0,17.0268,17.3197,16.9694,16.9694,2157800.0
2008-06-17 09:40:00,26.66,26.7,26.41,26.66,1158400.0,16.9758,17.0013,16.8166,16.9758,1158400.0
2008-06-17 09:50:00,26.66,26.67,26.49,26.58,1685900.0,16.9758,16.9822,16.8676,16.9249,1685900.0
2008-06-17 10:00:00,26.58,26.75,26.28,26.28,1957100.0,16.9249,17.0331,16.7339,16.7339,1957100.0
2008-06-17 10:10:00,26.28,26.4,26.26,26.33,749100.0,16.7339,16.8103,16.7211,16.7657,749100.0
2008-06-17 10:20:00,26.33,26.37,26.07,26.08,929800.0,16.7657,16.7912,16.6001,16.6065,929800.0
2008-06-17 10:30:00,26.08,26.12,26.0,26.04,820100.0,16.6065,16.632,16.5556,16.581,820100.0
2008-06-17 10:40:00,26.04,26.05,25.88,25.95,1023000.0,16.581,16.5874,16.4791,16.5237,1023000.0
2008-06-17 10:50:00,25.94,26.06,25.9,25.96,685700.0,16.5174,16.5938,16.4919,16.5301,685700.0
2008-06-17 11:00:00,25.96,26.1,25.95,26.05,768700.0,16.5301,16.6192,16.5237,16.5874,768700.0
2008-06-17 11:10:00,26.05,26.09,25.83,25.88,572100.0,16.5874,16.6129,16.4473,16.4791,572100.0
2008-06-17 11:20:00,25.88,25.89,25.67,25.75,902200.0,16.4791,16.4855,16.3454,16.3964,902200.0
2008-06-17 11:30:00,25.75,25.79,25.6,25.75,1002000.0,16.3964,16.4218,16.3009,16.3964,1002000.0
2008-06-17 11:40:00,25.75,25.88,25.75,25.82,614300.0,16.3964,16.4791,16.3964,16.4409,614300.0
2008-06-17 11:50:00,25.83,25.91,25.78,25.87,479500.0,16.4473,16.4983,16.4155,16.4728,479500.0
2008-06-17 12:00:00,25.86,26.01,25.85,25.96,574900.0,16.4664,16.5619,16.46,16.5301,574900.0
2008-06-17 12:10:00,25.96,26.09,25.94,26.09,508300.0,16.5301,16.6129,16.5174,16.6129,508300.0
2008-06-17 12:20:00,26.09,26.11,25.82,25.89,489500.0,16.6129,16.6256,16.4409,16.4855,489500.0
2008-06-17 12:30:00,25.9,25.93,25.75,25.84,616700.0,16.4919,16.511,16.3964,16.4537,616700.0
2008-06-17 12:40:00,25.84,26.11,25.83,26.09,824100.0,16.4537,16.6256,16.4473,16.6129,824100.0
2008-06-17 12:50:00,26.09,26.15,26.04,26.13,783100.0,16.6129,16.6511,16.581,16.6383,783100.0
2008-06-17 13:00:00,26.13,26.18,26.03,26.16,568100.0,16.6383,16.6702,16.5747,16.6574,568100.0
2008-06-17 13:10:00,26.16,26.19,26.11,26.11,357600.0,16.6574,16.6765,16.6256,16.6256,357600.0
2008-06-17 13:20:00,26.12,26.17,26.09,26.09,412600.0,16.632,16.6638,16.6129,16.6129,412600.0
2008-06-17 13:30:00,26.09,26.1,26.01,26.01,486700.0,16.6129,16.6192,16.5619,16.5619,486700.0
2008-06-17 13:40:00,26.02,26.03,25.94,25.96,369700.0,16.5683,16.5747,16.5174,16.5301,369700.0
2008-06-17 13:50:00,25.96,25.96,25.93,25.95,330000.0,16.5301,16.5301,16.511,16.5237,330000.0
2008-06-17 14:00:00,25.95,25.97,25.81,25.82,707000.0,16.5237,16.5365,16.4346,16.4409,707000.0
2008-06-17 14:10:00,25.82,25.84,25.68,25.68,1211800.0,16.4409,16.4537,16.3518,16.3518,1211800.0
2008-06-17 14:20:00,25.69,25.71,25.38,25.46,2118800.0,16.3582,16.3709,16.1608,16.2117,2118800.0
2008-06-17 14:30:00,25.46,25.56,25.38,25.49,1309600.0,16.2117,16.2754,16.1608,16.2308,1309600.0
2008-06-17 14:40:00,25.48,25.61,25.47,25.55,882300.0,16.2244,16.3072,16.2181,16.269,882300.0
2008-06-17 14:50:00,25.56,25.7,25.53,25.64,665300.0,16.2754,16.3645,16.2563,16.3263,665300.0
2008-06-17 15:00:00,25.65,25.65,25.54,25.57,772700.0,16.3327,16.3327,16.2627,16.2818,772700.0
2008-06-17 15:10:00,25.58,25.65,25.5,25.5,872600.0,16.2881,16.3327,16.2372,16.2372,872600.0
2008-06-17 15:20:00,25.5,25.56,25.45,25.52,984900.0,16.2372,16.2754,16.2053,16.2499,984900.0
2008-06-17 15:30:00,25.52,25.6,25.38,25.42,1219900.0,16.2499,16.3009,16.1608,16.1862,1219900.0
2008-06-17 15:40:00,25.42,25.42,25.27,25.35,2928400.0,16.1862,16.1862,16.0907,16.1417,2928400.0
2008-06-17 15:50:00,25.35,25.45,25.33,25.43,2719600.0,16.1417,16.2053,16.1289,16.1926,2719600.0
2008-06-18 09:30:00,25.0,25.4,24.88,25.15,1978500.0,15.9188,16.1735,15.8424,16.0143,1978500.0
2008-06-18 09:40:00,25.15,25.16,24.88,24.93,1353300.0,16.0143,16.0207,15.8424,15.8742,1353300.0
2008-06-18 09:50:00,24.93,24.93,24.83,24.84,1046500.0,15.8742,15.8742,15.8106,15.8169,1046500.0
2008-06-18 10:00:00,24.84,25.0,24.77,24.97,1192000.0,15.8169,15.9188,15.7724,15.8997,1192000.0
2008-06-18 10:10:00,24.97,25.03,24.92,25.0,1050800.0,15.8997,15.9379,15.8679,15.9188,1050800.0
2008-06-18 10:20:00,24.99,25.08,24.92,25.07,750200.0,15.9124,15.9697,15.8679,15.9634,750200.0
2008-06-18 10:30:00,25.08,25.12,24.91,25.05,1270100.0,15.9697,15.9952,15.8615,15.9506,1270100.0
2008-06-18 10:40:00,25.04,25.12,24.88,24.88,787800.0,15.9443,15.9952,15.8424,15.8424,787800.0
2008-06-18 10:50:00,24.88,25.04,24.86,25.04,1332400.0,15.8424,15.9443,15.8297,15.9443,1332400.0
2008-06-18 11:00:00,25.03,25.26,25.01,25.26,775500.0,15.9379,16.0844,15.9252,16.0844,775500.0
2008-06-18 11:10:00,25.26,25.36,25.24,25.25,1109200.0,16.0844,16.148,16.0716,16.078,1109200.0
2008-06-18 11:20:00,25.24,25.42,25.24,25.41,1189400.0,16.0716,16.1862,16.0716,16.1799,1189400.0
2008-06-18 11:30:00,25.41,25.76,25.4,25.73,2050100.0,16.1799,16.4027,16.1735,16.3836,2050100.0
2008-06-18 11:40:00,25.73,25.77,25.45,25.65,1127800.0,16.3836,16.4091,16.2053,16.3327,1127800.0
2008-06-18 11:50:00,25.65,25.85,25.64,25.78,1103700.0,16.3327,16.46,16.3263,16.4155,1103700.0
2008-06-18 12:00:00,25.78,25.8,25.42,25.44,867300.0,16.4155,16.4282,16.1862,16.199,867300.0
2008-06-18 12:10:00,25.44,25.48,25.39,25.42,716600.0,16.199,16.2244,16.1671,16.1862,716600.0
2008-06-18 12:20:00,25.42,25.44,25.31,25.33,618500.0,16.1862,16.199,16.1162,16.1289,618500.0
2008-06-18 12:30:00,25.33,25.44,25.31,25.4,530400.0,16.1289,16.199,16.1162,16.1735,530400.0
2008-06-18 12:40:00,25.4,25.41,25.24,25.27,462500.0,16.1735,16.1799,16.0716,16.0907,462500.0
2008-06-18 12:50:00,25.27,25.39,25.26,25.37,458000.0,16.0907,16.1671,16.0844,16.1544,458000.0
2008-06-18 13:00:00,25.37,25.38,25.25,25.27,631100.0,16.1544,16.1608,16.078,16.0907,631100.0
2008-06-18 13:10:00,25.27,25.3,25.15,25.27,625500.0,16.0907,16.1098,16.0143,16.0907,625500.0
2008-06-18 13:20:00,25.26,25.31,25.2,25.22,320500.0,16.0844,16.1162,16.0462,16.0589,320500.0
2008-06-18 13:30:00,25.22,25.27,25.08,25.08,1218200.0,16.0589,16.0907,15.9697,15.9697,1218200.0
2008-06-18 13:40:00,25.08,25.17,25.04,25.17,804800.0,15.9697,16.0271,15.9443,16.0271,804800.0
2008-06-18 13:50:00,25.17,25.24,25.12,25.14,607100.0,16.0271,16.0716,15.9952,16.008,607100.0
2008-06-18 14:00:00,25.14,25.39,25.14,25.32,878100.0,16.008,16.1671,16.008,16.1226,878100.0
2008-06-18 14:10:00,25.32,25.46,25.26,25.43,1250200.0,16.1226,16.2117,16.0844,16.1926,1250200.0
2008-06-18 14:20:00,25.44,25.47,25.27,25.35,782000.0,16.199,16.2181,16.0907,16.1417,782000.0
2008-06-18 14:30:00,25.35,25.47,25.3,25.44,673800.0,16.1417,16.2181,16.1098,16.199,673800.0
2008-06-18 14:40:00,25.45,25.6,25.44,25.59,1027400.0,16.2053,16.3009,16.199,16.2945,1027400.0
2008-06-18 14:50:00,25.59,25.79,25.59,25.78,1064000.0,16.2945,16.4218,16.2945,16.4155,1064000.0
2008-06-18 15:00:00,25.78,25.79,25.53,25.75,867200.0,16.4155,16.4218,16.2563,16.3964,867200.0
2008-06-18 15:10:00,25.75,25.77,25.59,25.72,953700.0,16.3964,16.4091,16.2945,16.3773,953700.0
2008-06-18 15:20:00,25.72,25.76,25.59,25.59,1212300.0,16.3773,16.4027,16.2945,16.2945,1212300.0
2008-06-18 15:30:00,25.6,25.62,25.45,25.47,1242800.0,16.3009,16.3136,16.2053,16.2181,1242800.0
2008-06-18 15:40:00,25.47,25.48,25.31,25.35,1322300.0,16.2181,16.2244,16.1162,16.1417,1322300.0
2008-06-18 15:50:00,25.35,25.48,25.34,25.48,1732300.0,16.1417,16.2244,16.1353,16.2244,1732300.0
2008-06-19 09:30:00,25.47,25.6,25.24,25.39,1001900.0,16.2181,16.3009,16.0716,16.1671,1001900.0
2008-06-19 09:40:00,25.39,25.4,24.79,24.79,1909100.0,16.1671,16.1735,15.7851,15.7851,1909100.0
2008-06-19 09:50:00,24.8,25.06,24.57,25.01,3262000.0,15.7915,15.957,15.645,15.9252,3262000.0
2008-06-19 10:00:00,25.02,25.04,24.78,24.9,1561200.0,15.9315,15.9443,15.7787,15.8551,1561200.0
2008-06-19 10:10:00,24.9,24.9,24.61,24.62,2258400.0,15.8551,15.8551,15.6705,15.6768,2258400.0
2008-06-19 10:20:00,24.62,24.97,24.62,24.93,1888500.0,15.6768,15.8997,15.6768,15.8742,1888500.0
2008-06-19 10:30:00,24.92,25.1,24.88,25.0,1274400.0,15.8679,15.9825,15.8424,15.9188,1274400.0
2008-06-19 10:40:00,25.0,25.05,24.85,25.01,932200.0,15.9188,15.9506,15.8233,15.9252,932200.0
2008-06-19 10:50:00,25.01,25.22,25.0,25.1,1414900.0,15.9252,16.0589,15.9188,15.9825,1414900.0
2008-06-19 11:00:00,25.1,25.17,24.82,24.88,1480800.0,15.9825,16.0271,15.8042,15.8424,1480800.0
2008-06-19 11:10:00,24.88,24.92,24.74,24.88,1661100.0,15.8424,15.8679,15.7533,15.8424,1661100.0
2008-06-19 11:20:00,24.88,24.96,24.65,24.71,1629600.0,15.8424,15.8933,15.6959,15.7341,1629600.0
2008-06-19 11:30:00,24.71,24.85,24.69,24.81,1307000.0,15.7341,15.8233,15.7214,15.7978,1307000.0
2008-06-19 11:40:00,24.81,24.85,24.71,24.84,812200.0,15.7978,15.8233,15.7341,15.8169,812200.0
2008-06-19 11:50:00,24.84,24.87,24.78,24.8,854000.0,15.8169,15.836,15.7787,15.7915,854000.0
2008-06-19 12:00:00,24.81,24.98,24.8,24.93,1120400.0,15.7978,15.9061,15.7915,15.8742,1120400.0
2008-06-19 12:10:00,24.93,25.0,24.84,24.97,823700.0,15.8742,15.9188,15.8169,15.8997,823700.0
2008-06-19 12:20:00,24.97,25.05,24.9,24.9,590500.0,15.8997,15.9506,15.8551,15.8551,590500.0
2008-06-19 12:30:00,24.9,24.95,24.86,24.9,419700.0,15.8551,15.887,15.8297,15.8551,419700.0
2008-06-19 12:40:00,24.89,24.96,24.88,24.91,573700.0,15.8488,15.8933,15.8424,15.8615,573700.0
2008-06-19 12:50:00,24.91,24.92,24.84,24.85,478600.0,15.8615,15.8679,15.8169,15.8233,478600.0
2008-06-19 13:00:00,24.86,24.86,24.71,24.76,1202000.0,15.8297,15.8297,15.7341,15.766,1202000.0
2008-06-19 13:10:00,24.76,24.77,24.71,24.76,524800.0,15.766,15.7724,15.7341,15.766,524800.0
2008-06-19 13:20:00,24.77,24.85,24.74,24.85,477200.0,15.7724,15.8233,15.7533,15.8233,477200.0
2008-06-19 13:30:00,24.84,24.95,24.84,24.87,633000.0,15.8169,15.887,15.8169,15.836,633000.0
2008-06-19 13:40:00,24.87,24.88,24.81,24.82,370300.0,15.836,15.8424,15.7978,15.8042,370300.0
2008-06-19 13:50:00,24.82,24.85,24.73,24.78,563300.0,15.8042,15.8233,15.7469,15.7787,563300.0
2008-06-19 14:00:00,24.79,24.8,24.72,24.79,426200.0,15.7851,15.7915,15.7405,15.7851,426200.0
2008-06-19 14:10:00,24.79,24.91,24.78,24.9,466900.0,15.7851,15.8615,15.7787,15.8551,466900.0
2008-06-19 14:20:00,24.9,25.24,24.88,25.16,1357500.0,15.8551,16.0716,15.8424,16.0207,1357500.0
2008-06-19 14:30:00,25.16,25.33,25.15,25.32,1622000.0,16.0207,16.1289,16.0143,16.1226,1622000.0
2008-06-19 14:40:00,25.32,25.41,25.27,25.34,1262000.0,16.1226,16.1799,16.0907,16.1353,1262000.0
2008-06-19 14:50:00,25.33,25.42,25.28,25.4,1391500.0,16.1289,16.1862,16.0971,16.1735,1391500.0
2008-06-19 15:00:00,25.4,25.64,25.39,25.53,1551500.0,16.1735,16.3263,16.1671,16.2563,1551500.0
2008-06-19 15:10:00,25.54,25.56,25.41,25.53,990700.0,16.2627,16.2754,16.1799,16.2563,990700.0
2008-06-19 15:20:00,25.53,25.53,25.36,25.46,786800.0,16.2563,16.2563,16.148,16.2117,786800.0
2008-06-19 15:30:00,25.47,25.53,25.42,25.47,920400.0,16.2181,16.2563,16.1862,16.2181,920400.0
2008-06-19 15:40:00,25.47,25.64,25.45,25.62,1373600.0,16.2181,16.3263,16.2053,16.3136,1373600.0
2008-06-19 15:50:00,25.62,25.7,25.55,25.6,2043000.0,16.3136,16.3645,16.269,16.3009,2043000.0
2008-06-20 09:30:00,24.58,25.0,24.0,24.71,7059300.0,15.6514,15.9188,15.2821,15.7341,7059300.0
2008-06-20 09:40:00,24.71,24.73,24.36,24.51,3496600.0,15.7341,15.7469,15.5113,15.6068,3496600.0
2008-06-20 09:50:00,24.51,24.66,24.17,24.19,3012800.0,15.6068,15.7023,15.3903,15.403,3012800.0
2008-06-20 10:00:00,24.2,24.5,24.1,24.36,4035100.0,15.4094,15.6004,15.3457,15.5113,4035100.0
2008-06-20 10:10:00,24.36,24.64,24.36,24.63,2456400.0,15.5113,15.6896,15.5113,15.6832,2456400.0
2008-06-20 10:20:00,24.64,24.69,24.05,24.66,1984900.0,15.6896,15.7214,15.3139,15.7023,1984900.0
2008-06-20 10:30:00,24.66,24.68,24.49,24.5,1243000.0,15.7023,15.715,15.5941,15.6004,1243000.0
2008-06-20 10:40:00,24.5,24.68,24.49,24.59,921000.0,15.6004,15.715,15.5941,15.6577,921000.0
2008-06-20 10:50:00,24.59,24.91,24.57,24.87,1417700.0,15.6577,15.8615,15.645,15.836,1417700.0
2008-06-20 11:00:00,24.87,25.11,24.87,25.01,2159100.0,15.836,15.9889,15.836,15.9252,2159100.0
2008-06-20 11:10:00,25.01,25.31,24.89,25.16,2027900.0,15.9252,16.1162,15.8488,16.0207,2027900.0
2008-06-20 11:20:00,25.16,25.4,25.05,25.08,1905600.0,16.0207,16.1735,15.9506,15.9697,1905600.0
2008-06-20 11:30:00,25.09,25.17,24.98,25.14,982200.0,15.9761,16.0271,15.9061,16.008,982200.0
2008-06-20 11:40:00,25.13,25.24,25.01,25.03,1001200.0,16.0016,16.0716,15.9252,15.9379,1001200.0
2008-06-20 11:50:00,25.04,25.06,25.0,25.05,499400.0,15.9443,15.957,15.9188,15.9506,499400.0
2008-06-20 12:00:00,25.05,25.06,24.74,24.75,785300.0,15.9506,15.957,15.7533,15.7596,785300.0
2008-06-20 12:10:00,24.75,24.87,24.6,24.83,1356600.0,15.7596,15.836,15.6641,15.8106,1356600.0
2008-06-20 12:20:00,24.82,24.84,24.74,24.82,462800.0,15.8042,15.8169,15.7533,15.8042,462800.0
2008-06-20 12:30:00,24.83,24.98,24.78,24.97,657000.0,15.8106,15.9061,15.7787,15.8997,657000.0
2008-06-20 12:40:00,24.96,24.96,24.81,24.85,467900.0,15.8933,15.8933,15.7978,15.8233,467900.0
2008-06-20 12:50:00,24.85,24.85,24.8,24.83,261400.0,15.8233,15.8233,15.7915,15.8106,261400.0
2008-06-20 13:00:00,24.84,24.98,24.81,24.97,404300.0,15.8169,15.9061,15.7978,15.8997,404300.0
2008-06-20 13:10:00,24.97,25.04,24.83,24.84,527800.0,15.8997,15.9443,15.8106,15.8169,527800.0
2008-06-20 13:20:00,24.83,24.86,24.69,24.71,1203300.0,15.8106,15.8297,15.7214,15.7341,1203300.0
2008-06-20 13:30:00,24.71,24.74,24.63,24.66,1122100.0,15.7341,15.7533,15.6832,15.7023,1122100.0
2008-06-20 13:40:00,24.66,24.69,24.55,24.69,907700.0,15.7023,15.7214,15.6323,15.7214,907700.0
2008-06-20 13:50:00,24.69,24.74,24.58,24.59,519300.0,15.7214,15.7533,15.6514,15.6577,519300.0
2008-06-20 14:00:00,24.59,24.67,24.55,24.62,524300.0,15.6577,15.7087,15.6323,15.6768,524300.0
2008-06-20 14:10:00,24.61,24.65,24.5,24.53,884200.0,15.6705,15.6959,15.6004,15.6195,884200.0
2008-06-20 14:20:00,24.53,24.59,24.5,24.57,652200.0,15.6195,15.6577,15.6004,15.645,652200.0
2008-06-20 14:30:00,24.56,24.64,24.5,24.56,634900.0,15.6386,15.6896,15.6004,15.6386,634900.0
2008-06-20 14:40:00,24.56,24.65,24.55,24.59,587100.0,15.6386,15.6959,15.6323,15.6577,587100.0
2008-06-20 14:50:00,24.6,24.64,24.38,24.42,1164000.0,15.6641,15.6896,15.524,15.5495,1164000.0
2008-06-20 15:00:00,24.42,24.8,24.35,24.59,1694900.0,15.5495,15.7915,15.5049,15.6577,1694900.0
2008-06-20 15:10:00,24.59,24.77,24.57,24.73,1335600.0,15.6577,15.7724,15.645,15.7469,1335600.0
2008-06-20 15:20:00,24.73,24.74,24.55,24.66,1420900.0,15.7469,15.7533,15.6323,15.7023,1420900.0
2008-06-20 15:30:00,24.67,24.73,24.64,24.65,1165900.0,15.7087,15.7469,15.6896,15.6959,1165900.0
2008-06-20 15:40:00,24.64,24.8,24.62,24.65,1614900.0,15.6896,15.7915,15.6768,15.6959,1614900.0
2008-06-20 15:50:00,24.65,24.67,24.47,24.52,3307900.0,15.6959,15.7087,15.5813,15.6132,3307900.0
2008-06-23 09:30:00,24.63,24.79,24.33,24.61,1316400.0,15.6832,15.7851,15.4922,15.6705,1316400.0
2008-06-23 09:40:00,24.6,24.63,24.32,24.32,722600.0,15.6641,15.6832,15.4858,15.4858,722600.0
2008-06-23 09:50:00,24.32,24.34,24.01,24.15,1488500.0,15.4858,15.4986,15.2884,15.3776,1488500.0
2008-06-23 10:00:00,24.14,24.15,23.88,23.98,1547100.0,15.3712,15.3776,15.2056,15.2693,1547100.0
2008-06-23 10:10:00,23.97,24.09,23.91,23.92,1304800.0,15.263,15.3394,15.2247,15.2311,1304800.0
2008-06-23 10:20:00,23.92,24.07,23.91,23.95,1099700.0,15.2311,15.3266,15.2247,15.2502,1099700.0
2008-06-23 10:30:00,23.95,24.15,23.95,24.08,1275900.0,15.2502,15.3776,15.2502,15.333,1275900.0
2008-06-23 10:40:00,24.08,24.13,23.9,24.07,1338300.0,15.333,15.3648,15.2184,15.3266,1338300.0
2008-06-23 10:50:00,24.07,24.26,24.07,24.21,1203600.0,15.3266,15.4476,15.3266,15.4158,1203600.0
2008-06-23 11:00:00,24.2,24.29,24.05,24.06,897000.0,15.4094,15.4667,15.3139,15.3203,897000.0
2008-06-23 11:10:00,24.06,24.15,23.95,24.0,946600.0,15.3203,15.3776,15.2502,15.2821,946600.0
2008-06-23 11:20:00,24.0,24.1,23.95,23.95,701000.0,15.2821,15.3457,15.2502,15.2502,701000.0
2008-06-23 11:30:00,23.96,23.98,23.9,23.93,598900.0,15.2566,15.2693,15.2184,15.2375,598900.0
2008-06-23 11:40:00,23.93,24.05,23.92,23.98,717500.0,15.2375,15.3139,15.2311,15.2693,717500.0
2008-06-23 11:50:00,23.97,24.05,23.96,24.04,371600.0,15.263,15.3139,15.2566,15.3075,371600.0
2008-06-23 12:00:00,24.04,24.05,23.94,23.96,435500.0,15.3075,15.3139,15.2438,15.2566,435500.0
2008-06-23 12:10:00,23.95,23.96,23.92,23.94,354000.0,15.2502,15.2566,15.2311,15.2438,354000.0
2008-06-23 12:20:00,23.94,23.95,23.92,23.92,451400.0,15.2438,15.2502,15.2311,15.2311,451400.0
2008-06-23 12:30:00,23.93,24.11,23.91,24.09,1015200.0,15.2375,15.3521,15.2247,15.3394,1015200.0
2008-06-23 12:40:00,24.1,24.17,24.03,24.16,1830700.0,15.3457,15.3903,15.3012,15.3839,1830700.0
2008-06-23 12:50:00,24.16,24.3,24.11,24.29,1504300.0,15.3839,15.4731,15.3521,15.4667,1504300.0
2008-06-23 13:00:00,24.29,24.37,24.25,24.34,849200.0,15.4667,15.5177,15.4412,15.4986,849200.0
2008-06-23 13:10:00,24.35,24.35,24.24,24.24,404700.0,15.5049,15.5049,15.4349,15.4349,404700.0
2008-06-23 13:20:00,24.25,24.44,24.24,24.43,964700.0,15.4412,15.5622,15.4349,15.5559,964700.0
2008-06-23 13:30:00,24.42,24.48,24.42,24.43,957000.0,15.5495,15.5877,15.5495,15.5559,957000.0
2008-06-23 13:40:00,24.43,24.57,24.43,24.51,631300.0,15.5559,15.645,15.5559,15.6068,631300.0
2008-06-23 13:50:00,24.51,24.55,24.44,24.48,569300.0,15.6068,15.6323,15.5622,15.5877,569300.0
2008-06-23 14:00:00,24.48,24.52,24.33,24.33,593400.0,15.5877,15.6132,15.4922,15.4922,593400.0
2008-06-23 14:10:00,24.33,24.38,24.3,24.33,565700.0,15.4922,15.524,15.4731,15.4922,565700.0
2008-06-23 14:20:00,24.34,24.34,24.16,24.19,591600.0,15.4986,15.4986,15.3839,15.403,591600.0
2008-06-23 14:30:00,24.19,24.3,24.18,24.23,371800.0,15.403,15.4731,15.3967,15.4285,371800.0
2008-06-23 14:40:00,24.24,24.29,24.22,24.26,373800.0,15.4349,15.4667,15.4221,15.4476,373800.0
2008-06-23 14:50:00,24.25,24.27,24.21,24.25,546200.0,15.4412,15.454,15.4158,15.4412,546200.0
2008-06-23 15:00:00,24.24,24.25,24.2,24.24,1595700.0,15.4349,15.4412,15.4094,15.4349,1595700.0
2008-06-23 15:10:00,24.24,24.27,24.21,24.25,334400.0,15.4349,15.454,15.4158,15.4412,334400.0
2008-06-23 15:20:00,24.25,24.31,24.24,24.29,530400.0,15.4412,15.4794,15.4349,15.4667,530400.0
2008-06-23 15:30:00,24.3,24.3,24.18,24.25,863400.0,15.4731,15.4731,15.3967,15.4412,863400.0
2008-06-23 15:40:00,24.24,24.27,24.22,24.25,1142400.0,15.4349,15.454,15.4221,15.4412,1142400.0
2008-06-23 15:50:00,24.26,24.31,24.21,24.3,1643700.0,15.4476,15.4794,15.4158,15.4731,1643700.0
2008-06-24 09:30:00,24.22,24.59,24.1,24.35,2042400.0,15.4221,15.6577,15.3457,15.5049,2042400.0
2008-06-24 09:40:00,24.34,24.5,24.11,24.19,1220000.0,15.4986,15.6004,15.3521,15.403,1220000.0
2008-06-24 09:50:00,24.19,24.22,24.0,24.0,1286900.0,15.403,15.4221,15.2821,15.2821,1286900.0
2008-06-24 10:00:00,24.0,24.27,23.9,24.09,1389600.0,15.2821,15.454,15.2184,15.3394,1389600.0
2008-06-24 10:10:00,24.09,24.29,23.99,24.26,1592900.0,15.3394,15.4667,15.2757,15.4476,1592900.0
2008-06-24 10:20:00,24.26,24.36,24.1,24.35,1614800.0,15.4476,15.5113,15.3457,15.5049,1614800.0
2008-06-24 10:30:00,24.35,24.6,24.22,24.56,1313000.0,15.5049,15.6641,15.4221,15.6386,1313000.0
2008-06-24 10:40:00,24.55,24.85,24.24,24.79,1860200.0,15.6323,15.8233,15.4349,15.7851,1860200.0
2008-06-24 10:50:00,24.79,25.1,24.76,25.08,2287100.0,15.7851,15.9825,15.766,15.9697,2287100.0
2008-06-24 11:00:00,25.08,25.2,25.0,25.12,2673300.0,15.9697,16.0462,15.9188,15.9952,2673300.0
2008-06-24 11:10:00,25.12,25.35,25.02,25.2,1859700.0,15.9952,16.1417,15.9315,16.0462,1859700.0
2008-06-24 11:20:00,25.21,25.22,24.97,25.07,1454100.0,16.0525,16.0589,15.8997,15.9634,1454100.0
2008-06-24 11:30:00,25.07,25.19,24.93,25.17,1134800.0,15.9634,16.0398,15.8742,16.0271,1134800.0
2008-06-24 11:40:00,25.17,25.27,25.11,25.25,1011700.0,16.0271,16.0907,15.9889,16.078,1011700.0
2008-06-24 11:50:00,25.26,25.34,25.18,25.22,1206400.0,16.0844,16.1353,16.0334,16.0589,1206400.0
2008-06-24 12:00:00,25.22,25.25,25.13,25.24,841400.0,16.0589,16.078,16.0016,16.0716,841400.0
2008-06-24 12:10:00,25.24,25.38,25.15,25.26,941600.0,16.0716,16.1608,16.0143,16.0844,941600.0
2008-06-24 12:20:00,25.26,25.63,25.24,25.6,1592900.0,16.0844,16.32,16.0716,16.3009,1592900.0
2008-06-24 12:30:00,25.6,25.69,25.58,25.63,1216700.0,16.3009,16.3582,16.2881,16.32,1216700.0
2008-06-24 12:40:00,25.63,25.67,25.45,25.54,929400.0,16.32,16.3454,16.2053,16.2627,929400.0
2008-06-24 12:50:00,25.53,25.56,25.43,25.47,825300.0,16.2563,16.2754,16.1926,16.2181,825300.0
2008-06-24 13:00:00,25.48,25.56,25.47,25.52,638300.0,16.2244,16.2754,16.2181,16.2499,638300.0
2008-06-24 13:10:00,25.51,25.54,25.4,25.5,685700.0,16.2436,16.2627,16.1735,16.2372,685700.0
2008-06-24 13:20:00,25.49,25.59,25.45,25.5,711100.0,16.2308,16.2945,16.2053,16.2372,711100.0
2008-06-24 13:30:00,25.51,25.52,25.37,25.42,849100.0,16.2436,16.2499,16.1544,16.1862,849100.0
2008-06-24 13:40:00,25.42,25.5,25.33,25.48,494800.0,16.1862,16.2372,16.1289,16.2244,494800.0
2008-06-24 13:50:00,25.48,25.56,25.45,25.5,796400.0,16.2244,16.2754,16.2053,16.2372,796400.0
2008-06-24 14:00:00,25.5,25.54,25.47,25.53,856100.0,16.2372,16.2627,16.2181,16.2563,856100.0
2008-06-24 14:10:00,25.54,25.56,25.46,25.5,380900.0,16.2627,16.2754,16.2117,16.2372,380900.0
2008-06-24 14:20:00,25.5,25.51,25.41,25.41,424400.0,16.2372,16.2436,16.1799,16.1799,424400.0
2008-06-24 14:30:00,25.42,25.43,25.3,25.31,549200.0,16.1862,16.1926,16.1098,16.1162,549200.0
2008-06-24 14:40:00,25.31,25.31,25.18,25.19,1034200.0,16.1162,16.1162,16.0334,16.0398,1034200.0
2008-06-24 14:50:00,25.19,25.24,25.08,25.16,1191900.0,16.0398,16.0716,15.9697,16.0207,1191900.0
2008-06-24 15:00:00,25.16,25.23,25.01,25.06,1085300.0,16.0207,16.0653,15.9252,15.957,1085300.0
2008-06-24 15:10:00,25.06,25.13,25.02,25.05,837600.0,15.957,16.0016,15.9315,15.9506,837600.0
2008-06-24 15:20:00,25.08,25.1,24.88,25.0,1135100.0,15.9697,15.9825,15.8424,15.9188,1135100.0
2008-06-24 15:30:00,25.0,25.03,24.93,25.0,1003100.0,15.9188,15.9379,15.8742,15.9188,1003100.0
2008-06-24 15:40:00,25.01,25.34,25.0,25.23,2290100.0,15.9252,16.1353,15.9188,16.0653,2290100.0
2008-06-24 15:50:00,25.22,25.27,25.15,25.24,2411000.0,16.0589,16.0907,16.0143,16.0716,2411000.0
2008-06-25 09:30:00,25.37,26.2,25.37,26.19,2008800.0,16.1544,16.6829,16.1544,16.6765,2008800.0
2008-06-25 09:40:00,26.18,26.31,25.94,26.02,2374700.0,16.6702,16.753,16.5174,16.5683,2374700.0
2008-06-25 09:50:00,26.02,26.11,25.88,25.97,1209100.0,16.5683,16.6256,16.4791,16.5365,1209100.0
2008-06-25 10:00:00,25.97,26.08,25.93,25.98,1067400.0,16.5365,16.6065,16.511,16.5428,1067400.0
2008-06-25 10:10:00,25.98,26.01,25.79,25.79,726500.0,16.5428,16.5619,16.4218,16.4218,726500.0
2008-06-25 10:20:00,25.8,25.86,25.73,25.85,663800.0,16.4282,16.4664,16.3836,16.46,663800.0
2008-06-25 10:30:00,25.85,26.17,25.83,26.12,1032300.0,16.46,16.6638,16.4473,16.632,1032300.0
2008-06-25 10:40:00,26.13,26.46,26.13,26.45,1697400.0,16.6383,16.8485,16.6383,16.8421,1697400.0
2008-06-25 10:50:00,26.45,26.54,26.34,26.36,2077300.0,16.8421,16.8994,16.7721,16.7848,2077300.0
2008-06-25 11:00:00,26.36,26.39,26.25,26.33,1343500.0,16.7848,16.8039,16.7147,16.7657,1343500.0
2008-06-25 11:10:00,26.33,26.41,26.3,26.34,917000.0,16.7657,16.8166,16.7466,16.7721,917000.0
2008-06-25 11:20:00,26.34,26.43,26.32,26.41,669500.0,16.7721,16.8294,16.7593,16.8166,669500.0
2008-06-25 11:30:00,26.42,26.48,26.36,26.42,556800.0,16.823,16.8612,16.7848,16.823,556800.0
2008-06-25 11:40:00,26.42,26.46,26.12,26.13,912200.0,16.823,16.8485,16.632,16.6383,912200.0
2008-06-25 11:50:00,26.13,26.21,26.05,26.18,596200.0,16.6383,16.6893,16.5874,16.6702,596200.0
2008-06-25 12:00:00,26.18,26.19,26.09,26.11,430100.0,16.6702,16.6765,16.6129,16.6256,430100.0
2008-06-25 12:10:00,26.11,26.15,26.1,26.14,319800.0,16.6256,16.6511,16.6192,16.6447,319800.0
2008-06-25 12:20:00,26.15,26.21,26.13,26.18,379800.0,16.6511,16.6893,16.6383,16.6702,379800.0
2008-06-25 12:30:00,26.18,26.19,26.11,26.12,264000.0,16.6702,16.6765,16.6256,16.632,264000.0
2008-06-25 12:40:00,26.11,26.12,26.03,26.03,488800.0,16.6256,16.632,16.5747,16.5747,488800.0
2008-06-25 12:50:00,26.03,26.08,26.02,26.05,193500.0,16.5747,16.6065,16.5683,16.5874,193500.0
2008-06-25 13:00:00,26.05,26.05,25.92,25.92,283200.0,16.5874,16.5874,16.5046,16.5046,283200.0
2008-06-25 13:10:00,25.92,26.05,25.92,26.01,318900.0,16.5046,16.5874,16.5046,16.5619,318900.0
2008-06-25 13:20:00,26.01,26.03,25.92,25.93,225700.0,16.5619,16.5747,16.5046,16.511,225700.0
2008-06-25 13:30:00,25.92,25.96,25.89,25.9,569000.0,16.5046,16.5301,16.4855,16.4919,569000.0
2008-06-25 13:40:00,25.9,25.92,25.82,25.82,407900.0,16.4919,16.5046,16.4409,16.4409,407900.0
2008-06-25 13:50:00,25.82,25.88,25.81,25.88,335400.0,16.4409,16.4791,16.4346,16.4791,335400.0
2008-06-25 14:00:00,25.88,25.94,25.87,25.88,282700.0,16.4791,16.5174,16.4728,16.4791,282700.0
2008-06-25 14:10:00,25.89,26.16,25.72,26.07,2259700.0,16.4855,16.6574,16.3773,16.6001,2259700.0
2008-06-25 14:20:00,26.07,26.13,25.85,25.85,1448800.0,16.6001,16.6383,16.46,16.46,1448800.0
2008-06-25 14:30:00,25.85,25.88,25.64,25.78,3236800.0,16.46,16.4791,16.3263,16.4155,3236800.0
2008-06-25 14:40:00,25.78,25.84,25.53,25.71,1751400.0,16.4155,16.4537,16.2563,16.3709,1751400.0
2008-06-25 14:50:00,25.71,25.79,25.62,25.79,1214300.0,16.3709,16.4218,16.3136,16.4218,1214300.0
2008-06-25 15:00:00,25.79,25.95,25.72,25.82,1070800.0,16.4218,16.5237,16.3773,16.4409,1070800.0
2008-06-25 15:10:00,25.82,25.84,25.57,25.57,844700.0,16.4409,16.4537,16.2818,16.2818,844700.0
2008-06-25 15:20:00,25.57,25.61,25.41,25.47,1291400.0,16.2818,16.3072,16.1799,16.2181,1291400.0
2008-06-25 15:30:00,25.48,25.49,25.22,25.4,1788700.0,16.2244,16.2308,16.0589,16.1735,1788700.0
2008-06-25 15:40:00,25.39,25.58,25.36,25.36,1477300.0,16.1671,16.2881,16.148,16.148,1477300.0
2008-06-25 15:50:00,25.36,25.45,25.34,25.43,1930600.0,16.148,16.2053,16.1353,16.1926,1930600.0
2008-06-26 09:30:00,24.71,25.07,24.51,24.99,2087900.0,15.7341,15.9634,15.6068,15.9124,2087900.0
2008-06-26 09:40:00,25.0,25.31,24.91,24.92,2084500.0,15.9188,16.1162,15.8615,15.8679,2084500.0
2008-06-26 09:50:00,24.93,24.94,24.71,24.72,1529700.0,15.8742,15.8806,15.7341,15.7405,1529700.0
2008-06-26 10:00:00,24.72,25.01,24.65,24.77,1596600.0,15.7405,15.9252,15.6959,15.7724,1596600.0
2008-06-26 10:10:00,24.77,24.84,24.5,24.54,1921800.0,15.7724,15.8169,15.6004,15.6259,1921800.0
2008-06-26 10:20:00,24.54,24.66,24.47,24.58,2136700.0,15.6259,15.7023,15.5813,15.6514,2136700.0
2008-06-26 10:30:00,24.58,24.71,24.58,24.66,1560400.0,15.6514,15.7341,15.6514,15.7023,1560400.0
2008-06-26 10:40:00,24.66,24.7,24.5,24.57,1525200.0,15.7023,15.7278,15.6004,15.645,1525200.0
2008-06-26 10:50:00,24.57,24.65,24.4,24.43,1534500.0,15.645,15.6959,15.5368,15.5559,1534500.0
2008-06-26 11:00:00,24.43,24.57,24.42,24.57,1311100.0,15.5559,15.645,15.5495,15.645,1311100.0
2008-06-26 11:10:00,24.57,24.62,24.48,24.5,1009000.0,15.645,15.6768,15.5877,15.6004,1009000.0
2008-06-26 11:20:00,24.5,24.54,24.42,24.44,984000.0,15.6004,15.6259,15.5495,15.5622,984000.0
2008-06-26 11:30:00,24.44,24.48,24.43,24.45,1402300.0,15.5622,15.5877,15.5559,15.5686,1402300.0
2008-06-26 11:40:00,24.46,24.59,24.44,24.55,1352300.0,15.575,15.6577,15.5622,15.6323,1352300.0
2008-06-26 11:50:00,24.55,24.78,24.54,24.68,1787400.0,15.6323,15.7787,15.6259,15.715,1787400.0
2008-06-26 12:00:00,24.68,24.68,24.45,24.48,1342800.0,15.715,15.715,15.5686,15.5877,1342800.0
2008-06-26 12:10:00,24.48,24.67,24.47,24.61,581500.0,15.5877,15.7087,15.5813,15.6705,581500.0
2008-06-26 12:20:00,24.61,24.66,24.56,24.59,622100.0,15.6705,15.7023,15.6386,15.6577,622100.0
2008-06-26 12:30:00,24.58,24.59,24.41,24.49,764700.0,15.6514,15.6577,15.5431,15.5941,764700.0
2008-06-26 12:40:00,24.5,24.5,24.41,24.42,502300.0,15.6004,15.6004,15.5431,15.5495,502300.0
2008-06-26 12:50:00,24.43,24.45,24.41,24.42,731200.0,15.5559,15.5686,15.5431,15.5495,731200.0
2008-06-26 13:00:00,24.42,24.48,24.4,24.45,942400.0,15.5495,15.5877,15.5368,15.5686,942400.0
2008-06-26 13:10:00,24.45,24.47,24.33,24.37,927700.0,15.5686,15.5813,15.4922,15.5177,927700.0
2008-06-26 13:20:00,24.37,24.45,24.36,24.41,669000.0,15.5177,15.5686,15.5113,15.5431,669000.0
2008-06-26 13:30:00,24.41,24.48,24.4,24.46,699800.0,15.5431,15.5877,15.5368,15.575,699800.0
2008-06-26 13:40:00,24.46,24.55,24.46,24.47,574600.0,15.575,15.6323,15.575,15.5813,574600.0
2008-06-26 13:50:00,24.48,24.61,24.47,24.58,787100.0,15.5877,15.6705,15.5813,15.6514,787100.0
2008-06-26 14:00:00,24.58,24.62,24.53,24.58,1172900.0,15.6514,15.6768,15.6195,15.6514,1172900.0
2008-06-26 14:10:00,24.57,24.58,24.38,24.39,1641000.0,15.645,15.6514,15.524,15.5304,1641000.0
2008-06-26 14:20:00,24.39,24.41,24.31,24.39,1048800.0,15.5304,15.5431,15.4794,15.5304,1048800.0
2008-06-26 14:30:00,24.39,24.49,24.35,24.37,1484500.0,15.5304,15.5941,15.5049,15.5177,1484500.0
2008-06-26 14:40:00,24.38,24.45,24.34,24.37,1502400.0,15.524,15.5686,15.4986,15.5177,1502400.0
2008-06-26 14:50:00,24.37,24.45,24.36,24.39,715600.0,15.5177,15.5686,15.5113,15.5304,715600.0
2008-06-26 15:00:00,24.4,24.51,24.38,24.43,1442500.0,15.5368,15.6068,15.524,15.5559,1442500.0
2008-06-26 15:10:00,24.43,24.52,24.39,24.39,1782200.0,15.5559,15.6132,15.5304,15.5304,1782200.0
2008-06-26 15:20:00,24.4,24.44,24.36,24.4,1223700.0,15.5368,15.5622,15.5113,15.5368,1223700.0
2008-06-26 15:30:00,24.4,24.41,24.31,24.33,1692700.0,15.5368,15.5431,15.4794,15.4922,1692700.0
2008-06-26 15:40:00,24.33,24.36,24.12,24.22,3412900.0,15.4922,15.5113,15.3585,15.4221,3412900.0
2008-06-26 15:50:00,24.23,24.25,24.08,24.11,3468100.0,15.4285,15.4412,15.333,15.3521,3468100.0
2008-06-27 09:30:00,24.24,24.38,23.9,23.99,1855600.0,15.4349,15.524,15.2184,15.2757,1855600.0
2008-06-27 09:40:00,23.99,24.28,23.86,24.2,1590500.0,15.2757,15.4603,15.1929,15.4094,1590500.0
2008-06-27 09:50:00,24.19,24.42,24.12,24.41,1167200.0,15.403,15.5495,15.3585,15.5431,1167200.0
2008-06-27 10:00:00,24.41,24.59,24.38,24.48,1779800.0,15.5431,15.6577,15.524,15.5877,1779800.0
2008-06-27 10:10:00,24.47,24.52,24.22,24.24,1599400.0,15.5813,15.6132,15.4221,15.4349,1599400.0
2008-06-27 10:20:00,24.24,24.34,24.21,24.24,774200.0,15.4349,15.4986,15.4158,15.4349,774200.0
2008-06-27 10:30:00,24.23,24.41,24.18,24.22,836000.0,15.4285,15.5431,15.3967,15.4221,836000.0
2008-06-27 10:40:00,24.23,24.24,24.03,24.1,1041200.0,15.4285,15.4349,15.3012,15.3457,1041200.0
2008-06-27 10:50:00,24.11,24.11,23.98,24.07,1018500.0,15.3521,15.3521,15.2693,15.3266,1018500.0
2008-06-27 11:00:00,24.07,24.28,24.02,24.27,930600.0,15.3266,15.4603,15.2948,15.454,930600.0
2008-06-27 11:10:00,24.26,24.39,24.22,24.36,913400.0,15.4476,15.5304,15.4221,15.5113,913400.0
2008-06-27 11:20:00,24.35,24.45,24.26,24.42,913400.0,15.5049,15.5686,15.4476,15.5495,913400.0
2008-06-27 11:30:00,24.42,24.45,24.24,24.24,832600.0,15.5495,15.5686,15.4349,15.4349,832600.0
2008-06-27 11:40:00,24.24,24.25,24.16,24.25,308000.0,15.4349,15.4412,15.3839,15.4412,308000.0
2008-06-27 11:50:00,24.25,24.27,24.07,24.09,891500.0,15.4412,15.454,15.3266,15.3394,891500.0
2008-06-27 12:00:00,24.08,24.28,24.08,24.25,613300.0,15.333,15.4603,15.333,15.4412,613300.0
2008-06-27 12:10:00,24.25,24.26,24.09,24.21,694600.0,15.4412,15.4476,15.3394,15.4158,694600.0
2008-06-27 12:20:00,24.21,24.25,24.15,24.16,377300.0,15.4158,15.4412,15.3776,15.3839,377300.0
2008-06-27 12:30:00,24.16,24.21,24.01,24.04,723400.0,15.3839,15.4158,15.2884,15.3075,723400.0
2008-06-27 12:40:00,24.04,24.04,23.95,23.98,880800.0,15.3075,15.3075,15.2502,15.2693,880800.0
2008-06-27 12:50:00,23.98,24.02,23.91,23.93,1708500.0,15.2693,15.2948,15.2247,15.2375,1708500.0
2008-06-27 13:00:00,23.93,23.96,23.75,23.82,1622800.0,15.2375,15.2566,15.1229,15.1674,1622800.0
2008-06-27 13:10:00,23.83,23.83,23.69,23.75,1033000.0,15.1738,15.1738,15.0847,15.1229,1033000.0
2008-06-27 13:20:00,23.75,23.78,23.63,23.7,1487700.0,15.1229,15.142,15.0465,15.091,1487700.0
2008-06-27 13:30:00,23.71,23.73,23.64,23.71,1211300.0,15.0974,15.1101,15.0528,15.0974,1211300.0
2008-06-27 13:40:00,23.72,23.73,23.62,23.66,921300.0,15.1038,15.1101,15.0401,15.0656,921300.0
2008-06-27 13:50:00,23.66,23.97,23.65,23.85,1227300.0,15.0656,15.263,15.0592,15.1865,1227300.0
2008-06-27 14:00:00,23.84,23.99,23.81,23.92,850300.0,15.1802,15.2757,15.1611,15.2311,850300.0
2008-06-27 14:10:00,23.91,24.01,23.87,23.9,677800.0,15.2247,15.2884,15.1993,15.2184,677800.0
2008-06-27 14:20:00,23.9,24.09,23.81,24.0,828400.0,15.2184,15.3394,15.1611,15.2821,828400.0
2008-06-27 14:30:00,24.0,24.15,24.0,24.1,1070700.0,15.2821,15.3776,15.2821,15.3457,1070700.0
2008-06-27 14:40:00,24.1,24.11,23.97,24.08,1212100.0,15.3457,15.3521,15.263,15.333,1212100.0
2008-06-27 14:50:00,24.08,24.17,24.01,24.17,555100.0,15.333,15.3903,15.2884,15.3903,555100.0
2008-06-27 15:00:00,24.17,24.17,24.03,24.11,689200.0,15.3903,15.3903,15.3012,15.3521,689200.0
2008-06-27 15:10:00,24.1,24.15,24.05,24.11,709700.0,15.3457,15.3776,15.3139,15.3521,709700.0
2008-06-27 15:20:00,24.11,24.13,24.0,24.03,881900.0,15.3521,15.3648,15.2821,15.3012,881900.0
2008-06-27 15:30:00,24.03,24.04,23.92,23.98,1648800.0,15.3012,15.3075,15.2311,15.2693,1648800.0
2008-06-27 15:40:00,23.98,24.17,23.95,24.07,1767500.0,15.2693,15.3903,15.2502,15.3266,1767500.0
2008-06-27 15:50:00,24.07,24.1,24.01,24.09,2050900.0,15.3266,15.3457,15.2884,15.3394,2050900.0
2008-06-30 09:30:00,24.11,24.2,23.93,23.98,1106900.0,15.3521,15.4094,15.2375,15.2693,1106900.0
2008-06-30 09:40:00,24.0,24.03,23.82,23.83,1172800.0,15.2821,15.3012,15.1674,15.1738,1172800.0
2008-06-30 09:50:00,23.83,23.87,23.53,23.54,1104000.0,15.1738,15.1993,14.9828,14.9891,1104000.0
2008-06-30 10:00:00,23.53,23.75,23.46,23.75,1362900.0,14.9828,15.1229,14.9382,15.1229,1362900.0
2008-06-30 10:10:00,23.75,23.77,23.52,23.59,984300.0,15.1229,15.1356,14.9764,15.021,984300.0
2008-06-30 10:20:00,23.58,23.87,23.58,23.76,836000.0,15.0146,15.1993,15.0146,15.1292,836000.0
2008-06-30 10:30:00,23.75,23.83,23.65,23.67,947500.0,15.1229,15.1738,15.0592,15.0719,947500.0
2008-06-30 10:40:00,23.66,23.78,23.61,23.77,617600.0,15.0656,15.142,15.0337,15.1356,617600.0
2008-06-30 10:50:00,23.76,23.89,23.71,23.8,790900.0,15.1292,15.212,15.0974,15.1547,790900.0
2008-06-30 11:00:00,23.79,23.88,23.68,23.69,706400.0,15.1483,15.2056,15.0783,15.0847,706400.0
2008-06-30 11:10:00,23.7,23.9,23.68,23.88,786500.0,15.091,15.2184,15.0783,15.2056,786500.0
2008-06-30 11:20:00,23.87,23.99,23.74,23.99,742500.0,15.1993,15.2757,15.1165,15.2757,742500.0
2008-06-30 11:30:00,23.98,24.04,23.92,23.94,1076200.0,15.2693,15.3075,15.2311,15.2438,1076200.0
2008-06-30 11:40:00,23.93,23.98,23.8,23.85,612600.0,15.2375,15.2693,15.1547,15.1865,612600.0
2008-06-30 11:50:00,23.85,24.04,23.82,23.98,831600.0,15.1865,15.3075,15.1674,15.2693,831600.0
2008-06-30 12:00:00,23.98,24.15,23.95,24.14,757800.0,15.2693,15.3776,15.2502,15.3712,757800.0
2008-06-30 12:10:00,24.14,24.27,24.12,24.25,1289300.0,15.3712,15.454,15.3585,15.4412,1289300.0
2008-06-30 12:20:00,24.25,24.31,24.19,24.3,740500.0,15.4412,15.4794,15.403,15.4731,740500.0
2008-06-30 12:30:00,24.3,24.33,24.11,24.15,601800.0,15.4731,15.4922,15.3521,15.3776,601800.0
2008-06-30 12:40:00,24.15,24.29,24.12,24.23,460500.0,15.3776,15.4667,15.3585,15.4285,460500.0
2008-06-30 12:50:00,24.23,24.25,24.15,24.19,629500.0,15.4285,15.4412,15.3776,15.403,629500.0
2008-06-30 13:00:00,24.19,24.23,24.14,24.14,617600.0,15.403,15.4285,15.3712,15.3712,617600.0
2008-06-30 13:10:00,24.14,24.14,23.65,24.11,603000.0,15.3712,15.3712,15.0592,15.3521,603000.0
2008-06-30 13:20:00,24.11,24.12,23.97,23.98,617500.0,15.3521,15.3585,15.263,15.2693,617500.0
2008-06-30 13:30:00,23.97,24.05,23.83,23.94,987100.0,15.263,15.3139,15.1738,15.2438,987100.0
2008-06-30 13:40:00,23.93,23.95,23.86,23.88,415400.0,15.2375,15.2502,15.1929,15.2056,415400.0
2008-06-30 13:50:00,23.89,23.92,23.73,23.92,809800.0,15.212,15.2311,15.1101,15.2311,809800.0
2008-06-30 14:00:00,23.92,24.03,23.9,24.02,857400.0,15.2311,15.3012,15.2184,15.2948,857400.0
2008-06-30 14:10:00,24.03,24.11,24.02,24.08,834100.0,15.3012,15.3521,15.2948,15.333,834100.0
2008-06-30 14:20:00,24.08,24.17,24.05,24.13,896900.0,15.333,15.3903,15.3139,15.3648,896900.0
2008-06-30 14:30:00,24.13,24.14,23.98,24.0,577800.0,15.3648,15.3712,15.2693,15.2821,577800.0
2008-06-30 14:40:00,24.0,24.06,23.96,24.01,599700.0,15.2821,15.3203,15.2566,15.2884,599700.0
2008-06-30 14:50:00,24.01,24.06,24.0,24.0,410100.0,15.2884,15.3203,15.2821,15.2821,410100.0
2008-06-30 15:00:00,24.0,24.11,24.0,24.05,581500.0,15.2821,15.3521,15.2821,15.3139,581500.0
2008-06-30 15:10:00,24.06,24.13,24.02,24.11,866300.0,15.3203,15.3648,15.2948,15.3521,866300.0
2008-06-30 15:20:00,24.11,24.19,24.11,24.15,1013900.0,15.3521,15.403,15.3521,15.3776,1013900.0
2008-06-30 15:30:00,24.15,24.17,24.0,24.02,1341100.0,15.3776,15.3903,15.2821,15.2948,1341100.0
2008-06-30 15:40:00,24.02,24.06,23.78,23.84,3069200.0,15.2948,15.3203,15.142,15.1802,3069200.0
2008-06-30 15:50:00,23.84,23.87,23.5,23.68,4871200.0,15.1802,15.1993,14.9637,15.0783,4871200.0
2008-07-01 09:30:00,23.47,23.8,23.17,23.57,3198800.0,14.9446,15.1547,14.7536,15.0083,3198800.0
2008-07-01 09:40:00,23.57,23.96,23.28,23.79,2271700.0,15.0083,15.2566,14.8236,15.1483,2271700.0
2008-07-01 09:50:00,23.79,24.16,23.6,23.98,2140200.0,15.1483,15.3839,15.0274,15.2693,2140200.0
2008-07-01 10:00:00,23.97,24.22,23.89,23.89,2095200.0,15.263,15.4221,15.212,15.212,2095200.0
2008-07-01 10:10:00,23.89,24.01,23.7,23.89,1348300.0,15.212,15.2884,15.091,15.212,1348300.0
2008-07-01 10:20:00,23.89,23.99,23.79,23.98,1828300.0,15.212,15.2757,15.1483,15.2693,1828300.0
2008-07-01 10:30:00,23.98,24.19,23.94,24.13,1982400.0,15.2693,15.403,15.2438,15.3648,1982400.0
2008-07-01 10:40:00,24.13,24.14,23.28,23.89,2483600.0,15.3648,15.3712,14.8236,15.212,2483600.0
2008-07-01 10:50:00,23.89,23.93,23.8,23.89,1052800.0,15.212,15.2375,15.1547,15.212,1052800.0
2008-07-01 11:00:00,23.88,23.98,23.75,23.75,1089500.0,15.2056,15.2693,15.1229,15.1229,1089500.0
2008-07-01 11:10:00,23.75,23.91,23.66,23.68,667000.0,15.1229,15.2247,15.0656,15.0783,667000.0
2008-07-01 11:20:00,23.68,23.8,23.55,23.57,1431200.0,15.0783,15.1547,14.9955,15.0083,1431200.0
2008-07-01 11:30:00,23.58,23.65,23.55,23.55,953100.0,15.0146,15.0592,14.9955,14.9955,953100.0
2008-07-01 11:40:00,23.55,23.65,23.52,23.6,765900.0,14.9955,15.0592,14.9764,15.0274,765900.0
2008-07-01 11:50:00,23.6,23.63,23.22,23.25,1551200.0,15.0274,15.0465,14.7854,14.8045,1551200.0
2008-07-01 12:00:00,23.25,23.38,23.15,23.34,1482400.0,14.8045,14.8873,14.7408,14.8618,1482400.0
2008-07-01 12:10:00,23.34,23.34,23.05,23.22,1730700.0,14.8618,14.8618,14.6771,14.7854,1730700.0
2008-07-01 12:20:00,23.22,23.24,23.04,23.17,1249900.0,14.7854,14.7981,14.6708,14.7536,1249900.0
2008-07-01 12:30:00,23.17,23.33,23.14,23.32,899600.0,14.7536,14.8554,14.7344,14.8491,899600.0
2008-07-01 12:40:00,23.32,23.41,23.15,23.38,886600.0,14.8491,14.9064,14.7408,14.8873,886600.0
2008-07-01 12:50:00,23.39,23.41,23.27,23.32,663300.0,14.8936,14.9064,14.8172,14.8491,663300.0
2008-07-01 13:00:00,23.32,23.51,23.32,23.37,1404200.0,14.8491,14.97,14.8491,14.8809,1404200.0
2008-07-01 13:10:00,23.37,23.46,23.34,23.34,893400.0,14.8809,14.9382,14.8618,14.8618,893400.0
2008-07-01 13:20:00,23.33,23.44,23.28,23.36,917300.0,14.8554,14.9255,14.8236,14.8745,917300.0
2008-07-01 13:30:00,23.35,23.43,23.27,23.32,860600.0,14.8682,14.9191,14.8172,14.8491,860600.0
2008-07-01 13:40:00,23.33,23.37,23.23,23.36,1586800.0,14.8554,14.8809,14.7918,14.8745,1586800.0
2008-07-01 13:50:00,23.37,23.75,23.26,23.5,1845800.0,14.8809,15.1229,14.8109,14.9637,1845800.0
2008-07-01 14:00:00,23.49,23.81,23.45,23.7,1266200.0,14.9573,15.1611,14.9318,15.091,1266200.0
2008-07-01 14:10:00,23.69,23.94,23.67,23.76,1197900.0,15.0847,15.2438,15.0719,15.1292,1197900.0
2008-07-01 14:20:00,23.77,23.87,23.71,23.72,867700.0,15.1356,15.1993,15.0974,15.1038,867700.0
2008-07-01 14:30:00,23.71,23.9,23.63,23.86,872500.0,15.0974,15.2184,15.0465,15.1929,872500.0
2008-07-01 14:40:00,23.87,24.13,23.86,24.02,1683500.0,15.1993,15.3648,15.1929,15.2948,1683500.0
2008-07-01 14:50:00,24.02,24.14,23.98,23.99,996600.0,15.2948,15.3712,15.2693,15.2757,996600.0
2008-07-01 15:00:00,23.98,24.04,23.91,24.02,1427900.0,15.2693,15.3075,15.2247,15.2948,1427900.0
2008-07-01 15:10:00,24.02,24.11,23.93,23.99,1446600.0,15.2948,15.3521,15.2375,15.2757,1446600.0
2008-07-01 15:20:00,23.99,24.03,23.84,23.86,1372700.0,15.2757,15.3012,15.1802,15.1929,1372700.0
2008-07-01 15:30:00,23.86,24.07,23.85,24.04,1024500.0,15.1929,15.3266,15.1865,15.3075,1024500.0
2008-07-01 15:40:00,24.04,24.05,23.9,24.05,1556600.0,15.3075,15.3139,15.2184,15.3139,1556600.0
2008-07-01 15:50:00,24.05,24.16,24.03,24.16,2880800.0,15.3139,15.3839,15.3012,15.3839,2880800.0
2008-07-02 09:30:00,24.22,24.35,24.1,24.27,1228300.0,15.4221,15.5049,15.3457,15.454,1228300.0
2008-07-02 09:40:00,24.28,24.43,24.11,24.3,2036200.0,15.4603,15.5559,15.3521,15.4731,2036200.0
2008-07-02 09:50:00,24.3,24.67,24.3,24.62,1488600.0,15.4731,15.7087,15.4731,15.6768,1488600.0
2008-07-02 10:00:00,24.63,24.69,24.49,24.55,1470000.0,15.6832,15.7214,15.5941,15.6323,1470000.0
2008-07-02 10:10:00,24.55,24.75,24.54,24.68,1782700.0,15.6323,15.7596,15.6259,15.715,1782700.0
2008-07-02 10:20:00,24.68,24.71,24.5,24.56,1045300.0,15.715,15.7341,15.6004,15.6386,1045300.0
2008-07-02 10:30:00,24.57,24.62,24.48,24.54,1032800.0,15.645,15.6768,15.5877,15.6259,1032800.0
2008-07-02 10:40:00,24.55,24.78,24.54,24.77,844300.0,15.6323,15.7787,15.6259,15.7724,844300.0
2008-07-02 10:50:00,24.77,24.78,24.54,24.54,634400.0,15.7724,15.7787,15.6259,15.6259,634400.0
2008-07-02 11:00:00,24.55,24.55,24.37,24.46,1019900.0,15.6323,15.6323,15.5177,15.575,1019900.0
2008-07-02 11:10:00,24.45,24.54,24.38,24.52,549700.0,15.5686,15.6259,15.524,15.6132,549700.0
2008-07-02 11:20:00,24.53,24.53,24.26,24.28,876800.0,15.6195,15.6195,15.4476,15.4603,876800.0
2008-07-02 11:30:00,24.28,24.34,24.18,24.22,1037500.0,15.4603,15.4986,15.3967,15.4221,1037500.0
2008-07-02 11:40:00,24.23,24.26,24.13,24.18,666100.0,15.4285,15.4476,15.3648,15.3967,666100.0
2008-07-02 11:50:00,24.18,24.26,24.11,24.18,461300.0,15.3967,15.4476,15.3521,15.3967,461300.0
2008-07-02 12:00:00,24.19,24.34,24.19,24.34,528700.0,15.403,15.4986,15.403,15.4986,528700.0
2008-07-02 12:10:00,24.34,24.39,24.1,24.12,699500.0,15.4986,15.5304,15.3457,15.3585,699500.0
2008-07-02 12:20:00,24.12,24.14,24.01,24.04,578900.0,15.3585,15.3712,15.2884,15.3075,578900.0
2008-07-02 12:30:00,24.05,24.2,24.02,24.16,580100.0,15.3139,15.4094,15.2948,15.3839,580100.0
2008-07-02 12:40:00,24.16,24.3,24.1,24.16,595700.0,15.3839,15.4731,15.3457,15.3839,595700.0
2008-07-02 12:50:00,24.17,24.27,24.08,24.1,592400.0,15.3903,15.454,15.333,15.3457,592400.0
2008-07-02 13:00:00,24.1,24.14,24.02,24.04,399300.0,15.3457,15.3712,15.2948,15.3075,399300.0
2008-07-02 13:10:00,24.04,24.09,24.02,24.08,324300.0,15.3075,15.3394,15.2948,15.333,324300.0
2008-07-02 13:20:00,24.08,24.26,24.07,24.2,581700.0,15.333,15.4476,15.3266,15.4094,581700.0
2008-07-02 13:30:00,24.2,24.24,24.14,24.18,399800.0,15.4094,15.4349,15.3712,15.3967,399800.0
2008-07-02 13:40:00,24.18,24.31,24.15,24.3,466800.0,15.3967,15.4794,15.3776,15.4731,466800.0
2008-07-02 13:50:00,24.31,24.4,24.25,24.32,472400.0,15.4794,15.5368,15.4412,15.4858,472400.0
2008-07-02 14:00:00,24.33,24.33,24.18,24.19,455300.0,15.4922,15.4922,15.3967,15.403,455300.0
2008-07-02 14:10:00,24.19,24.22,24.15,24.19,508500.0,15.403,15.4221,15.3776,15.403,508500.0
2008-07-02 14:20:00,24.19,24.2,23.95,23.96,833500.0,15.403,15.4094,15.2502,15.2566,833500.0
2008-07-02 14:30:00,23.96,24.07,23.93,23.96,728300.0,15.2566,15.3266,15.2375,15.2566,728300.0
2008-07-02 14:40:00,23.96,24.06,23.95,23.99,742900.0,15.2566,15.3203,15.2502,15.2757,742900.0
2008-07-02 14:50:00,24.0,24.02,23.87,23.91,676600.0,15.2821,15.2948,15.1993,15.2247,676600.0
2008-07-02 15:00:00,23.91,24.0,23.83,23.84,754200.0,15.2247,15.2821,15.1738,15.1802,754200.0
2008-07-02 15:10:00,23.85,23.95,23.82,23.82,714300.0,15.1865,15.2502,15.1674,15.1674,714300.0
2008-07-02 15:20:00,23.82,23.87,23.8,23.8,886700.0,15.1674,15.1993,15.1547,15.1547,886700.0
2008-07-02 15:30:00,23.8,23.81,23.64,23.71,942300.0,15.1547,15.1611,15.0528,15.0974,942300.0
2008-07-02 15:40:00,23.7,23.7,23.58,23.6,1168800.0,15.091,15.091,15.0146,15.0274,1168800.0
2008-07-02 15:50:00,23.6,23.72,23.55,23.56,1708900.0,15.0274,15.1038,14.9955,15.0019,1708900.0
2008-07-03 08:00:00,23.9,23.9,23.52,23.52,600.0,15.2184,15.2184,14.9764,14.9764,600.0
2008-07-03 08:10:00,23.52,23.52,23.52,23.52,0.0,14.9764,14.9764,14.9764,14.9764,0.0
2008-07-03 08:20:00,23.5,23.5,23.5,23.5,400.0,14.9637,14.9637,14.9637,14.9637,400.0
2008-07-03 08:30:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:40:00,23.5,23.5,23.5,23.5,0.0,14.9637,14.9637,14.9637,14.9637,0.0
2008-07-03 08:50:00,23.63,23.75,23.63,23.75,500.0,15.0465,15.1229,15.0465,15.1229,500.0
2008-07-03 09:00:00,23.75,23.75,23.75,23.75,3000.0,15.1229,15.1229,15.1229,15.1229,3000.0
2008-07-03 09:10:00,23.78,23.8,23.78,23.8,800.0,15.142,15.1547,15.142,15.1547,800.0
2008-07-03 09:20:00,23.8,23.84,23.8,23.84,1400.0,15.1547,15.1802,15.1547,15.1802,1400.0
2008-07-03 09:30:00,23.9,24.42,23.72,23.98,2164000.0,15.2184,15.5495,15.1038,15.2693,2164000.0
2008-07-03 09:40:00,24.0,24.08,23.58,23.62,1647800.0,15.2821,15.333,15.0146,15.0401,1647800.0
2008-07-03 09:50:00,23.61,23.95,23.5,23.63,1782600.0,15.0337,15.2502,14.9637,15.0465,1782600.0
2008-07-03 10:00:00,23.62,23.74,23.36,23.65,1907100.0,15.0401,15.1165,14.8745,15.0592,1907100.0
2008-07-03 10:10:00,23.65,23.77,23.56,23.69,1475300.0,15.0592,15.1356,15.0019,15.0847,1475300.0
2008-07-03 10:20:00,23.69,23.93,23.61,23.86,1256300.0,15.0847,15.2375,15.0337,15.1929,1256300.0
2008-07-03 10:30:00,23.86,24.18,23.84,24.14,2027900.0,15.1929,15.3967,15.1802,15.3712,2027900.0
2008-07-03 10:40:00,24.14,24.23,24.0,24.14,1246600.0,15.3712,15.4285,15.2821,15.3712,1246600.0
2008-07-03 10:50:00,24.14,24.25,23.98,24.0,1462000.0,15.3712,15.4412,15.2693,15.2821,1462000.0
2008-07-03 11:00:00,24.0,24.13,23.99,24.13,1225400.0,15.2821,15.3648,15.2757,15.3648,1225400.0
2008-07-03 11:10:00,24.12,24.15,24.0,24.1,651800.0,15.3585,15.3776,15.2821,15.3457,651800.0
2008-07-03 11:20:00,24.1,24.17,23.95,24.14,902800.0,15.3457,15.3903,15.2502,15.3712,902800.0
2008-07-03 11:30:00,24.14,24.16,23.99,24.07,1118100.0,15.3712,15.3839,15.2757,15.3266,1118100.0
2008-07-03 11:40:00,24.06,24.14,23.99,24.1,807700.0,15.3203,15.3712,15.2757,15.3457,807700.0
2008-07-03 11:50:00,24.11,24.11,24.01,24.09,763900.0,15.3521,15.3521,15.2884,15.3394,763900.0
2008-07-03 12:00:00,24.09,24.11,23.97,24.0,626600.0,15.3394,15.3521,15.263,15.2821,626600.0
2008-07-03 12:10:00,24.0,24.08,23.93,24.07,894200.0,15.2821,15.333,15.2375,15.3266,894200.0
2008-07-03 12:20:00,24.07,24.09,24.02,24.06,675800.0,15.3266,15.3394,15.2948,15.3203,675800.0
2008-07-03 12:30:00,24.06,24.13,23.98,24.05,907500.0,15.3203,15.3648,15.2693,15.3139,907500.0
2008-07-03 12:40:00,24.06,24.06,23.9,24.02,1043200.0,15.3203,15.3203,15.2184,15.2948,1043200.0
2008-07-03 12:50:00,24.02,24.04,23.88,23.92,1179200.0,15.2948,15.3075,15.2056,15.2311,1179200.0
2008-07-07 09:30:00,24.2,24.5,24.1,24.28,1310000.0,15.4094,15.6004,15.3457,15.4603,1310000.0
2008-07-07 09:40:00,24.28,24.29,24.08,24.21,944700.0,15.4603,15.4667,15.333,15.4158,944700.0
2008-07-07 09:50:00,24.21,24.26,24.0,24.11,1449900.0,15.4158,15.4476,15.2821,15.3521,1449900.0
2008-07-07 10:00:00,24.11,24.15,23.92,23.94,926200.0,15.3521,15.3776,15.2311,15.2438,926200.0
2008-07-07 10:10:00,23.93,23.98,23.64,23.71,1099600.0,15.2375,15.2693,15.0528,15.0974,1099600.0
2008-07-07 10:20:00,23.72,23.9,23.7,23.85,642100.0,15.1038,15.2184,15.091,15.1865,642100.0
2008-07-07 10:30:00,23.84,23.9,23.8,23.82,656600.0,15.1802,15.2184,15.1547,15.1674,656600.0
2008-07-07 10:40:00,23.82,23.85,23.69,23.69,843900.0,15.1674,15.1865,15.0847,15.0847,843900.0
2008-07-07 10:50:00,23.69,23.71,23.54,23.6,837300.0,15.0847,15.0974,14.9891,15.0274,837300.0
2008-07-07 11:00:00,23.6,23.71,23.56,23.62,767200.0,15.0274,15.0974,15.0019,15.0401,767200.0
2008-07-07 11:10:00,23.62,23.77,23.62,23.76,701600.0,15.0401,15.1356,15.0401,15.1292,701600.0
2008-07-07 11:20:00,23.76,23.81,23.72,23.78,1093700.0,15.1292,15.1611,15.1038,15.142,1093700.0
2008-07-07 11:30:00,23.79,23.86,23.75,23.8,735700.0,15.1483,15.1929,15.1229,15.1547,735700.0
2008-07-07 11:40:00,23.8,23.86,23.72,23.74,551200.0,15.1547,15.1929,15.1038,15.1165,551200.0
2008-07-07 11:50:00,23.73,23.79,23.7,23.78,626500.0,15.1101,15.1483,15.091,15.142,626500.0
2008-07-07 12:00:00,23.78,23.78,23.61,23.61,962400.0,15.142,15.142,15.0337,15.0337,962400.0
2008-07-07 12:10:00,23.61,23.62,23.19,23.22,1881000.0,15.0337,15.0401,14.7663,14.7854,1881000.0
2008-07-07 12:20:00,23.22,23.3,22.99,23.02,2706000.0,14.7854,14.8363,14.6389,14.658,2706000.0
2008-07-07 12:30:00,23.02,23.25,23.0,23.16,1178200.0,14.658,14.8045,14.6453,14.7472,1178200.0
2008-07-07 12:40:00,23.15,23.24,22.83,22.91,2190000.0,14.7408,14.7981,14.5371,14.588,2190000.0
2008-07-07 12:50:00,22.91,22.97,22.69,22.74,1774500.0,14.588,14.6262,14.4479,14.4797,1774500.0
2008-07-07 13:00:00,22.74,22.76,22.5,22.62,2442800.0,14.4797,14.4925,14.3269,14.4033,2442800.0
2008-07-07 13:10:00,22.62,22.98,22.62,22.95,2242800.0,14.4033,14.6326,14.4033,14.6135,2242800.0
2008-07-07 13:20:00,22.94,23.07,22.87,22.93,1887600.0,14.6071,14.6899,14.5625,14.6007,1887600.0
2008-07-07 13:30:00,22.92,23.01,22.77,22.89,1964200.0,14.5944,14.6517,14.4988,14.5753,1964200.0
2008-07-07 13:40:00,22.88,22.94,22.76,22.9,993100.0,14.5689,14.6071,14.4925,14.5816,993100.0
2008-07-07 13:50:00,22.9,22.96,22.78,22.91,1032400.0,14.5816,14.6198,14.5052,14.588,1032400.0
2008-07-07 14:00:00,22.91,23.13,22.9,22.99,1441100.0,14.588,14.7281,14.5816,14.6389,1441100.0
2008-07-07 14:10:00,23.0,23.1,22.85,23.06,961500.0,14.6453,14.709,14.5498,14.6835,961500.0
2008-07-07 14:20:00,23.06,23.2,23.06,23.15,1234000.0,14.6835,14.7727,14.6835,14.7408,1234000.0
2008-07-07 14:30:00,23.15,23.25,23.14,23.21,953100.0,14.7408,14.8045,14.7344,14.779,953100.0
2008-07-07 14:40:00,23.21,23.31,23.18,23.3,1107200.0,14.779,14.8427,14.7599,14.8363,1107200.0
2008-07-07 14:50:00,23.3,23.38,23.24,23.35,928700.0,14.8363,14.8873,14.7981,14.8682,928700.0
2008-07-07 15:00:00,23.36,23.55,23.35,23.47,1256800.0,14.8745,14.9955,14.8682,14.9446,1256800.0
2008-07-07 15:10:00,23.46,23.65,23.43,23.63,1833700.0,14.9382,15.0592,14.9191,15.0465,1833700.0
2008-07-07 15:20:00,23.63,23.73,23.43,23.73,1716100.0,15.0465,15.1101,14.9191,15.1101,1716100.0
2008-07-07 15:30:00,23.73,23.95,23.7,23.85,3148200.0,15.1101,15.2502,15.091,15.1865,3148200.0
2008-07-07 15:40:00,23.85,23.91,23.66,23.68,2221900.0,15.1865,15.2247,15.0656,15.0783,2221900.0
2008-07-07 15:50:00,23.69,23.71,23.43,23.48,4074900.0,15.0847,15.0974,14.9191,14.9509,4074900.0
2008-07-08 09:30:00,23.69,23.81,22.89,23.0,2802100.0,15.0847,15.1611,14.5753,14.6453,2802100.0
2008-07-08 09:40:00,22.99,23.31,22.9,22.92,2259700.0,14.6389,14.8427,14.5816,14.5944,2259700.0
2008-07-08 09:50:00,22.91,23.26,22.91,23.23,2532700.0,14.588,14.8109,14.588,14.7918,2532700.0
2008-07-08 10:00:00,23.22,23.66,23.18,23.66,2884500.0,14.7854,15.0656,14.7599,15.0656,2884500.0
2008-07-08 10:10:00,23.67,23.7,23.24,23.36,2189100.0,15.0719,15.091,14.7981,14.8745,2189100.0
2008-07-08 10:20:00,23.35,23.35,23.09,23.24,1437000.0,14.8682,14.8682,14.7026,14.7981,1437000.0
2008-07-08 10:30:00,23.24,23.35,23.15,23.2,1680300.0,14.7981,14.8682,14.7408,14.7727,1680300.0
2008-07-08 10:40:00,23.2,23.29,23.15,23.23,1344500.0,14.7727,14.83,14.7408,14.7918,1344500.0
2008-07-08 10:50:00,23.23,23.36,23.18,23.33,1209900.0,14.7918,14.8745,14.7599,14.8554,1209900.0
2008-07-08 11:00:00,23.34,23.37,23.19,23.32,1581000.0,14.8618,14.8809,14.7663,14.8491,1581000.0
2008-07-08 11:10:00,23.32,23.75,23.25,23.66,2220800.0,14.8491,15.1229,14.8045,15.0656,2220800.0
2008-07-08 11:20:00,23.66,23.8,23.56,23.66,1515700.0,15.0656,15.1547,15.0019,15.0656,1515700.0
2008-07-08 11:30:00,23.66,23.66,23.43,23.5,1360200.0,15.0656,15.0656,14.9191,14.9637,1360200.0
2008-07-08 11:40:00,23.5,23.51,23.36,23.37,694300.0,14.9637,14.97,14.8745,14.8809,694300.0
2008-07-08 11:50:00,23.37,23.46,23.35,23.46,741100.0,14.8809,14.9382,14.8682,14.9382,741100.0
2008-07-08 12:00:00,23.47,23.69,23.36,23.63,1047400.0,14.9446,15.0847,14.8745,15.0465,1047400.0
2008-07-08 12:10:00,23.64,23.68,23.58,23.59,1039500.0,15.0528,15.0783,15.0146,15.021,1039500.0
2008-07-08 12:20:00,23.59,23.83,23.56,23.78,1169700.0,15.021,15.1738,15.0019,15.142,1169700.0
2008-07-08 12:30:00,23.78,24.0,23.75,23.9,1256200.0,15.142,15.2821,15.1229,15.2184,1256200.0
2008-07-08 12:40:00,23.91,23.94,23.64,23.64,756000.0,15.2247,15.2438,15.0528,15.0528,756000.0
2008-07-08 12:50:00,23.64,23.71,23.57,23.64,729300.0,15.0528,15.0974,15.0083,15.0528,729300.0
2008-07-08 13:00:00,23.64,23.88,23.61,23.85,837200.0,15.0528,15.2056,15.0337,15.1865,837200.0
2008-07-08 13:10:00,23.85,23.87,23.6,23.66,1201200.0,15.1865,15.1993,15.0274,15.0656,1201200.0
2008-07-08 13:20:00,23.65,23.8,23.58,23.75,1053800.0,15.0592,15.1547,15.0146,15.1229,1053800.0
2008-07-08 13:30:00,23.75,23.75,23.52,23.52,587100.0,15.1229,15.1229,14.9764,14.9764,587100.0
2008-07-08 13:40:00,23.52,23.7,23.5,23.69,671900.0,14.9764,15.091,14.9637,15.0847,671900.0
2008-07-08 13:50:00,23.69,23.69,23.54,23.58,556800.0,15.0847,15.0847,14.9891,15.0146,556800.0
2008-07-08 14:00:00,23.57,23.77,23.55,23.77,937000.0,15.0083,15.1356,14.9955,15.1356,937000.0
2008-07-08 14:10:00,23.76,23.81,23.66,23.8,743800.0,15.1292,15.1611,15.0656,15.1547,743800.0
2008-07-08 14:20:00,23.81,23.86,23.7,23.75,1330800.0,15.1611,15.1929,15.091,15.1229,1330800.0
2008-07-08 14:30:00,23.75,23.9,23.71,23.87,1286100.0,15.1229,15.2184,15.0974,15.1993,1286100.0
2008-07-08 14:40:00,23.87,24.2,23.86,24.03,1628200.0,15.1993,15.4094,15.1929,15.3012,1628200.0
2008-07-08 14:50:00,24.04,24.28,23.5,24.24,1964500.0,15.3075,15.4603,14.9637,15.4349,1964500.0
2008-07-08 15:00:00,24.24,24.38,24.2,24.36,1831100.0,15.4349,15.524,15.4094,15.5113,1831100.0
2008-07-08 15:10:00,24.36,24.52,24.36,24.37,2387300.0,15.5113,15.6132,15.5113,15.5177,2387300.0
2008-07-08 15:20:00,24.37,24.43,24.25,24.43,1219500.0,15.5177,15.5559,15.4412,15.5559,1219500.0
2008-07-08 15:30:00,24.42,24.58,24.31,24.48,1606300.0,15.5495,15.6514,15.4794,15.5877,1606300.0
2008-07-08 15:40:00,24.49,24.61,24.41,24.56,1952600.0,15.5941,15.6705,15.5431,15.6386,1952600.0
2008-07-08 15:50:00,24.55,24.78,24.55,24.72,3240900.0,15.6323,15.7787,15.6323,15.7405,3240900.0
2008-07-09 09:30:00,24.73,25.08,24.67,24.72,2218200.0,15.7469,15.9697,15.7087,15.7405,2218200.0
2008-07-09 09:40:00,24.73,24.95,24.65,24.73,2248800.0,15.7469,15.887,15.6959,15.7469,2248800.0
2008-07-09 09:50:00,24.73,24.77,24.57,24.75,2024900.0,15.7469,15.7724,15.645,15.7596,2024900.0
2008-07-09 10:00:00,24.75,24.75,24.42,24.59,1235600.0,15.7596,15.7596,15.5495,15.6577,1235600.0
2008-07-09 10:10:00,24.6,24.77,24.57,24.72,1586800.0,15.6641,15.7724,15.645,15.7405,1586800.0
2008-07-09 10:20:00,24.72,24.9,24.63,24.88,1410100.0,15.7405,15.8551,15.6832,15.8424,1410100.0
2008-07-09 10:30:00,24.88,24.89,24.68,24.7,1459100.0,15.8424,15.8488,15.715,15.7278,1459100.0
2008-07-09 10:40:00,24.7,24.83,24.64,24.7,1160400.0,15.7278,15.8106,15.6896,15.7278,1160400.0
2008-07-09 10:50:00,24.7,24.96,24.61,24.83,1288300.0,15.7278,15.8933,15.6705,15.8106,1288300.0
2008-07-09 11:00:00,24.83,24.97,24.78,24.92,975100.0,15.8106,15.8997,15.7787,15.8679,975100.0
2008-07-09 11:10:00,24.92,24.98,24.71,24.93,1014800.0,15.8679,15.9061,15.7341,15.8742,1014800.0
2008-07-09 11:20:00,24.92,25.16,24.9,25.15,902500.0,15.8679,16.0207,15.8551,16.0143,902500.0
2008-07-09 11:30:00,25.15,25.17,24.89,24.96,661900.0,16.0143,16.0271,15.8488,15.8933,661900.0
2008-07-09 11:40:00,24.97,25.06,24.94,25.02,1226300.0,15.8997,15.957,15.8806,15.9315,1226300.0
2008-07-09 11:50:00,25.02,25.06,24.89,25.01,1551700.0,15.9315,15.957,15.8488,15.9252,1551700.0
2008-07-09 12:00:00,25.01,25.08,24.94,25.02,951300.0,15.9252,15.9697,15.8806,15.9315,951300.0
2008-07-09 12:10:00,25.03,25.11,24.99,25.1,788000.0,15.9379,15.9889,15.9124,15.9825,788000.0
2008-07-09 12:20:00,25.11,25.14,24.95,25.0,802600.0,15.9889,16.008,15.887,15.9188,802600.0
2008-07-09 12:30:00,25.0,25.08,24.75,24.85,974000.0,15.9188,15.9697,15.7596,15.8233,974000.0
2008-07-09 12:40:00,24.86,24.91,24.82,24.86,912100.0,15.8297,15.8615,15.8042,15.8297,912100.0
2008-07-09 12:50:00,24.86,24.91,24.8,24.89,576400.0,15.8297,15.8615,15.7915,15.8488,576400.0
2008-07-09 13:00:00,24.89,24.89,24.76,24.82,658500.0,15.8488,15.8488,15.766,15.8042,658500.0
2008-07-09 13:10:00,24.82,24.83,24.74,24.81,651800.0,15.8042,15.8106,15.7533,15.7978,651800.0
2008-07-09 13:20:00,24.81,24.84,24.71,24.81,614300.0,15.7978,15.8169,15.7341,15.7978,614300.0
2008-07-09 13:30:00,24.81,24.93,24.8,24.84,665900.0,15.7978,15.8742,15.7915,15.8169,665900.0
2008-07-09 13:40:00,24.84,24.88,24.82,24.86,370500.0,15.8169,15.8424,15.8042,15.8297,370500.0
2008-07-09 13:50:00,24.87,24.9,24.8,24.89,685800.0,15.836,15.8551,15.7915,15.8488,685800.0
2008-07-09 14:00:00,24.89,24.9,24.71,24.85,1020200.0,15.8488,15.8551,15.7341,15.8233,1020200.0
2008-07-09 14:10:00,24.85,24.9,24.74,24.75,664800.0,15.8233,15.8551,15.7533,15.7596,664800.0
2008-07-09 14:20:00,24.75,24.8,24.61,24.63,1043000.0,15.7596,15.7915,15.6705,15.6832,1043000.0
2008-07-09 14:30:00,24.62,24.65,24.42,24.46,961500.0,15.6768,15.6959,15.5495,15.575,961500.0
2008-07-09 14:40:00,24.45,24.85,24.24,24.24,1603200.0,15.5686,15.8233,15.4349,15.4349,1603200.0
2008-07-09 14:50:00,24.24,24.29,24.0,24.1,1585400.0,15.4349,15.4667,15.2821,15.3457,1585400.0
2008-07-09 15:00:00,24.11,24.11,23.83,23.93,1317900.0,15.3521,15.3521,15.1738,15.2375,1317900.0
2008-07-09 15:10:00,23.94,24.13,23.93,24.03,1009100.0,15.2438,15.3648,15.2375,15.3012,1009100.0
2008-07-09 15:20:00,24.02,24.21,24.02,24.12,1483300.0,15.2948,15.4158,15.2948,15.3585,1483300.0
2008-07-09 15:30:00,24.13,24.21,23.94,23.95,1741600.0,15.3648,15.4158,15.2438,15.2502,1741600.0
2008-07-09 15:40:00,23.94,23.95,23.56,23.67,2847800.0,15.2438,15.2502,15.0019,15.0719,2847800.0
2008-07-09 15:50:00,23.66,23.9,23.66,23.73,3456600.0,15.0656,15.2184,15.0656,15.1101,3456600.0
2008-07-10 09:30:00,23.32,23.74,22.9,23.21,3260400.0,14.8491,15.1165,14.5816,14.779,3260400.0
2008-07-10 09:40:00,23.21,24.15,23.09,24.12,3050700.0,14.779,15.3776,14.7026,15.3585,3050700.0
2008-07-10 09:50:00,24.12,24.13,23.38,23.41,2498900.0,15.3585,15.3648,14.8873,14.9064,2498900.0
2008-07-10 10:00:00,23.41,23.51,23.11,23.45,2639300.0,14.9064,14.97,14.7153,14.9318,2639300.0
2008-07-10 10:10:00,23.45,23.57,23.15,23.22,1646400.0,14.9318,15.0083,14.7408,14.7854,1646400.0
2008-07-10 10:20:00,23.22,23.48,23.18,23.38,2110200.0,14.7854,14.9509,14.7599,14.8873,2110200.0
2008-07-10 10:30:00,23.37,23.58,23.28,23.4,1754400.0,14.8809,15.0146,14.8236,14.9,1754400.0
2008-07-10 10:40:00,23.41,23.7,23.38,23.54,1410300.0,14.9064,15.091,14.8873,14.9891,1410300.0
2008-07-10 10:50:00,23.54,23.55,23.16,23.2,1796900.0,14.9891,14.9955,14.7472,14.7727,1796900.0
2008-07-10 11:00:00,23.2,23.51,23.15,23.33,2002700.0,14.7727,14.97,14.7408,14.8554,2002700.0
2008-07-10 11:10:00,23.32,23.44,23.23,23.35,811700.0,14.8491,14.9255,14.7918,14.8682,811700.0
2008-07-10 11:20:00,23.35,23.45,23.3,23.39,1149600.0,14.8682,14.9318,14.8363,14.8936,1149600.0
2008-07-10 11:30:00,23.39,23.8,23.39,23.74,1737500.0,14.8936,15.1547,14.8936,15.1165,1737500.0
2008-07-10 11:40:00,23.74,23.76,23.51,23.54,1692800.0,15.1165,15.1292,14.97,14.9891,1692800.0
2008-07-10 11:50:00,23.53,23.66,23.46,23.63,1013500.0,14.9828,15.0656,14.9382,15.0465,1013500.0
2008-07-10 12:00:00,23.64,23.82,23.51,23.59,1026000.0,15.0528,15.1674,14.97,15.021,1026000.0
2008-07-10 12:10:00,23.6,23.81,23.57,23.71,533600.0,15.0274,15.1611,15.0083,15.0974,533600.0
2008-07-10 12:20:00,23.72,23.76,23.51,23.56,712800.0,15.1038,15.1292,14.97,15.0019,712800.0
2008-07-10 12:30:00,23.57,23.61,23.47,23.48,764500.0,15.0083,15.0337,14.9446,14.9509,764500.0
2008-07-10 12:40:00,23.48,23.55,23.44,23.52,1031400.0,14.9509,14.9955,14.9255,14.9764,1031400.0
2008-07-10 12:50:00,23.52,23.52,23.3,23.4,1316000.0,14.9764,14.9764,14.8363,14.9,1316000.0
2008-07-10 13:00:00,23.41,23.61,23.41,23.6,873600.0,14.9064,15.0337,14.9064,15.0274,873600.0
2008-07-10 13:10:00,23.6,23.82,23.51,23.76,1050200.0,15.0274,15.1674,14.97,15.1292,1050200.0
2008-07-10 13:20:00,23.76,23.78,23.61,23.69,733800.0,15.1292,15.142,15.0337,15.0847,733800.0
2008-07-10 13:30:00,23.69,23.85,23.68,23.76,623900.0,15.0847,15.1865,15.0783,15.1292,623900.0
2008-07-10 13:40:00,23.77,23.84,23.72,23.78,1307300.0,15.1356,15.1802,15.1038,15.142,1307300.0
2008-07-10 13:50:00,23.78,23.91,23.66,23.66,1027100.0,15.142,15.2247,15.0656,15.0656,1027100.0
2008-07-10 14:00:00,23.66,23.68,23.54,23.58,1382200.0,15.0656,15.0783,14.9891,15.0146,1382200.0
2008-07-10 14:10:00,23.57,23.62,23.45,23.45,884500.0,15.0083,15.0401,14.9318,14.9318,884500.0
2008-07-10 14:20:00,23.45,23.59,23.29,23.43,1388800.0,14.9318,15.021,14.83,14.9191,1388800.0
2008-07-10 14:30:00,23.44,23.5,23.32,23.35,1303400.0,14.9255,14.9637,14.8491,14.8682,1303400.0
2008-07-10 14:40:00,23.35,23.41,23.25,23.33,2217200.0,14.8682,14.9064,14.8045,14.8554,2217200.0
2008-07-10 14:50:00,23.33,23.35,23.2,23.32,2370000.0,14.8554,14.8682,14.7727,14.8491,2370000.0
2008-07-10 15:00:00,23.33,23.53,23.28,23.46,1241300.0,14.8554,14.9828,14.8236,14.9382,1241300.0
2008-07-10 15:10:00,23.46,23.54,23.32,23.41,1112300.0,14.9382,14.9891,14.8491,14.9064,1112300.0
2008-07-10 15:20:00,23.4,23.56,23.39,23.47,1177300.0,14.9,15.0019,14.8936,14.9446,1177300.0
2008-07-10 15:30:00,23.47,23.5,23.28,23.43,1454300.0,14.9446,14.9637,14.8236,14.9191,1454300.0
2008-07-10 15:40:00,23.43,23.55,23.33,23.53,1611800.0,14.9191,14.9955,14.8554,14.9828,1611800.0
2008-07-10 15:50:00,23.52,23.7,23.44,23.65,2405000.0,14.9764,15.091,14.9255,15.0592,2405000.0
2008-07-11 09:30:00,22.55,23.02,22.47,22.91,3329500.0,14.3588,14.658,14.3078,14.588,3329500.0
2008-07-11 09:40:00,22.91,23.4,22.7,23.36,2904600.0,14.588,14.9,14.4543,14.8745,2904600.0
2008-07-11 09:50:00,23.37,23.6,23.12,23.54,2641900.0,14.8809,15.0274,14.7217,14.9891,2641900.0
2008-07-11 10:00:00,23.54,23.78,23.45,23.5,2970500.0,14.9891,15.142,14.9318,14.9637,2970500.0
2008-07-11 10:10:00,23.5,23.5,23.08,23.12,1779900.0,14.9637,14.9637,14.6962,14.7217,1779900.0
2008-07-11 10:20:00,23.13,23.24,22.69,22.79,1723800.0,14.7281,14.7981,14.4479,14.5116,1723800.0
2008-07-11 10:30:00,22.78,22.94,22.64,22.64,2184100.0,14.5052,14.6071,14.4161,14.4161,2184100.0
2008-07-11 10:40:00,22.64,22.8,22.55,22.73,2043400.0,14.4161,14.518,14.3588,14.4734,2043400.0
2008-07-11 10:50:00,22.73,22.95,22.61,22.83,1456400.0,14.4734,14.6135,14.397,14.5371,1456400.0
2008-07-11 11:00:00,22.82,23.03,22.67,22.68,1285400.0,14.5307,14.6644,14.4352,14.4415,1285400.0
2008-07-11 11:10:00,22.68,22.79,22.5,22.57,1970400.0,14.4415,14.5116,14.3269,14.3715,1970400.0
2008-07-11 11:20:00,22.56,22.68,22.5,22.54,1751400.0,14.3651,14.4415,14.3269,14.3524,1751400.0
2008-07-11 11:30:00,22.54,22.63,22.43,22.53,2432200.0,14.3524,14.4097,14.2824,14.346,2432200.0
2008-07-11 11:40:00,22.51,22.67,22.5,22.55,2391000.0,14.3333,14.4352,14.3269,14.3588,2391000.0
2008-07-11 11:50:00,22.56,22.65,22.32,22.64,1347800.0,14.3651,14.4224,14.2123,14.4161,1347800.0
2008-07-11 12:00:00,22.63,22.71,22.52,22.53,2338000.0,14.4097,14.4606,14.3397,14.346,2338000.0
2008-07-11 12:10:00,22.52,22.55,22.44,22.49,1073600.0,14.3397,14.3588,14.2887,14.3206,1073600.0
2008-07-11 12:20:00,22.47,22.54,22.42,22.54,850100.0,14.3078,14.3524,14.276,14.3524,850100.0
2008-07-11 12:30:00,22.53,22.54,22.32,22.32,1101100.0,14.346,14.3524,14.2123,14.2123,1101100.0
2008-07-11 12:40:00,22.32,22.6,22.11,22.41,932700.0,14.2123,14.3906,14.0786,14.2696,932700.0
2008-07-11 12:50:00,22.41,22.5,22.31,22.38,1252300.0,14.2696,14.3269,14.2059,14.2505,1252300.0
2008-07-11 13:00:00,22.38,22.51,22.31,22.42,700700.0,14.2505,14.3333,14.2059,14.276,700700.0
2008-07-11 13:10:00,22.41,22.55,22.35,22.52,1278500.0,14.2696,14.3588,14.2314,14.3397,1278500.0
2008-07-11 13:20:00,22.52,22.72,22.43,22.6,2520000.0,14.3397,14.467,14.2824,14.3906,2520000.0
2008-07-11 13:30:00,22.6,22.66,22.55,22.61,1330100.0,14.3906,14.4288,14.3588,14.397,1330100.0
2008-07-11 13:40:00,22.61,22.82,22.6,22.79,1380200.0,14.397,14.5307,14.3906,14.5116,1380200.0
2008-07-11 13:50:00,22.78,22.88,22.66,22.86,1873900.0,14.5052,14.5689,14.4288,14.5562,1873900.0
2008-07-11 14:00:00,22.85,23.19,22.74,22.97,2096600.0,14.5498,14.7663,14.4797,14.6262,2096600.0
2008-07-11 14:10:00,22.97,23.0,22.79,22.86,1478500.0,14.6262,14.6453,14.5116,14.5562,1478500.0
2008-07-11 14:20:00,22.87,22.87,22.52,22.62,1468900.0,14.5625,14.5625,14.3397,14.4033,1468900.0
2008-07-11 14:30:00,22.62,22.67,22.43,22.43,1929500.0,14.4033,14.4352,14.2824,14.2824,1929500.0
2008-07-11 14:40:00,22.44,23.19,22.42,23.16,2053100.0,14.2887,14.7663,14.276,14.7472,2053100.0
2008-07-11 14:50:00,23.17,23.27,22.71,23.14,3469400.0,14.7536,14.8172,14.4606,14.7344,3469400.0
2008-07-11 15:00:00,23.14,23.27,22.82,22.94,3115300.0,14.7344,14.8172,14.5307,14.6071,3115300.0
2008-07-11 15:10:00,22.94,23.08,22.53,22.87,2059700.0,14.6071,14.6962,14.346,14.5625,2059700.0
2008-07-11 15:20:00,22.86,23.02,22.79,22.88,1746400.0,14.5562,14.658,14.5116,14.5689,1746400.0
2008-07-11 15:30:00,22.89,22.93,22.67,22.83,1609500.0,14.5753,14.6007,14.4352,14.5371,1609500.0
2008-07-11 15:40:00,22.83,22.97,22.7,22.96,2959500.0,14.5371,14.6262,14.4543,14.6198,2959500.0
2008-07-11 15:50:00,22.97,23.14,22.94,23.02,3905500.0,14.6262,14.7344,14.6071,14.658,3905500.0
2008-07-14 09:30:00,23.87,23.99,23.38,23.53,2246600.0,15.1993,15.2757,14.8873,14.9828,2246600.0
2008-07-14 09:40:00,23.53,23.58,22.91,23.03,2786100.0,14.9828,15.0146,14.588,14.6644,2786100.0
2008-07-14 09:50:00,23.03,23.11,22.43,22.49,2309600.0,14.6644,14.7153,14.2824,14.3206,2309600.0
2008-07-14 10:00:00,22.5,22.69,22.2,22.65,2117500.0,14.3269,14.4479,14.1359,14.4224,2117500.0
2008-07-14 10:10:00,22.64,22.85,22.47,22.55,1150700.0,14.4161,14.5498,14.3078,14.3588,1150700.0
2008-07-14 10:20:00,22.55,22.69,22.22,22.25,1278100.0,14.3588,14.4479,14.1486,14.1677,1278100.0
2008-07-14 10:30:00,22.25,22.3,22.07,22.25,1710800.0,14.1677,14.1996,14.0531,14.1677,1710800.0
2008-07-14 10:40:00,22.25,22.27,22.08,22.26,1046300.0,14.1677,14.1805,14.0595,14.1741,1046300.0
2008-07-14 10:50:00,22.25,22.54,22.21,22.54,1177300.0,14.1677,14.3524,14.1423,14.3524,1177300.0
2008-07-14 11:00:00,22.53,22.64,22.39,22.41,1260900.0,14.346,14.4161,14.2569,14.2696,1260900.0
2008-07-14 11:10:00,22.4,22.54,22.34,22.44,1188100.0,14.2633,14.3524,14.225,14.2887,1188100.0
2008-07-14 11:20:00,22.44,22.46,22.2,22.32,709100.0,14.2887,14.3015,14.1359,14.2123,709100.0
2008-07-14 11:30:00,22.33,22.4,22.2,22.3,934800.0,14.2187,14.2633,14.1359,14.1996,934800.0
2008-07-14 11:40:00,22.29,22.37,22.16,22.18,819500.0,14.1932,14.2441,14.1104,14.1232,819500.0
2008-07-14 11:50:00,22.19,22.19,21.63,21.89,2526500.0,14.1295,14.1295,13.773,13.9385,2526500.0
2008-07-14 12:00:00,21.89,22.5,21.63,21.77,1852700.0,13.9385,14.3269,13.773,13.8621,1852700.0
2008-07-14 12:10:00,21.76,21.94,21.75,21.91,1023500.0,13.8557,13.9703,13.8494,13.9512,1023500.0
2008-07-14 12:20:00,21.91,22.0,21.83,21.98,775500.0,13.9512,14.0086,13.9003,13.9958,775500.0
2008-07-14 12:30:00,21.98,21.98,21.8,21.91,896900.0,13.9958,13.9958,13.8812,13.9512,896900.0
2008-07-14 12:40:00,21.91,21.97,21.77,21.89,883700.0,13.9512,13.9894,13.8621,13.9385,883700.0
2008-07-14 12:50:00,21.88,22.05,21.86,21.91,860100.0,13.9321,14.0404,13.9194,13.9512,860100.0
2008-07-14 13:00:00,21.92,21.98,21.82,21.83,928400.0,13.9576,13.9958,13.8939,13.9003,928400.0
2008-07-14 13:10:00,21.83,21.92,21.73,21.8,910100.0,13.9003,13.9576,13.8366,13.8812,910100.0
2008-07-14 13:20:00,21.8,21.9,21.78,21.86,693000.0,13.8812,13.9449,13.8685,13.9194,693000.0
2008-07-14 13:30:00,21.86,22.0,21.78,22.0,627600.0,13.9194,14.0086,13.8685,14.0086,627600.0
2008-07-14 13:40:00,21.99,22.08,21.93,22.02,859100.0,14.0022,14.0595,13.964,14.0213,859100.0
2008-07-14 13:50:00,22.02,22.04,21.9,22.02,1232900.0,14.0213,14.034,13.9449,14.0213,1232900.0
2008-07-14 14:00:00,22.02,22.16,21.98,22.12,899200.0,14.0213,14.1104,13.9958,14.085,899200.0
2008-07-14 14:10:00,22.13,22.17,21.89,21.93,872600.0,14.0913,14.1168,13.9385,13.964,872600.0
2008-07-14 14:20:00,21.93,22.12,21.93,22.03,624600.0,13.964,14.085,13.964,14.0277,624600.0
2008-07-14 14:30:00,22.03,22.18,21.48,22.06,677400.0,14.0277,14.1232,13.6774,14.0468,677400.0
2008-07-14 14:40:00,22.06,22.06,21.85,21.92,777100.0,14.0468,14.0468,13.913,13.9576,777100.0
2008-07-14 14:50:00,21.92,21.93,21.82,21.82,1067200.0,13.9576,13.964,13.8939,13.8939,1067200.0
2008-07-14 15:00:00,21.82,21.84,21.62,21.62,1562300.0,13.8939,13.9067,13.7666,13.7666,1562300.0
2008-07-14 15:10:00,21.62,21.74,21.61,21.69,1029400.0,13.7666,13.843,13.7602,13.8112,1029400.0
2008-07-14 15:20:00,21.7,22.03,21.68,21.88,1716900.0,13.8175,14.0277,13.8048,13.9321,1716900.0
2008-07-14 15:30:00,21.89,22.08,21.84,21.88,1938000.0,13.9385,14.0595,13.9067,13.9321,1938000.0
2008-07-14 15:40:00,21.88,21.88,21.7,21.7,2077300.0,13.9321,13.9321,13.8175,13.8175,2077300.0
2008-07-14 15:50:00,21.71,21.72,21.49,21.53,4299900.0,13.8239,13.8303,13.6838,13.7093,4299900.0
2008-07-15 09:30:00,21.07,21.1,20.7,20.88,4997700.0,13.4164,13.4355,13.1808,13.2954,4997700.0
2008-07-15 09:40:00,20.87,21.01,20.78,20.86,4328600.0,13.289,13.3782,13.2317,13.2827,4328600.0
2008-07-15 09:50:00,20.87,21.0,20.77,20.97,3234700.0,13.289,13.3718,13.2253,13.3527,3234700.0
2008-07-15 10:00:00,20.97,20.97,20.51,20.7,3977000.0,13.3527,13.3527,13.0598,13.1808,3977000.0
2008-07-15 10:10:00,20.7,20.94,20.52,20.94,3052100.0,13.1808,13.3336,13.0662,13.3336,3052100.0
2008-07-15 10:20:00,20.93,21.0,20.6,20.9,3277700.0,13.3272,13.3718,13.1171,13.3081,3277700.0
2008-07-15 10:30:00,20.9,20.93,20.75,20.85,1959300.0,13.3081,13.3272,13.2126,13.2763,1959300.0
2008-07-15 10:40:00,20.85,21.27,20.84,21.22,5974600.0,13.2763,13.5437,13.2699,13.5119,5974600.0
2008-07-15 10:50:00,21.21,21.5,21.13,21.21,4670900.0,13.5055,13.6902,13.4546,13.5055,4670900.0
2008-07-15 11:00:00,21.2,22.29,21.2,22.15,4790400.0,13.4991,14.1932,13.4991,14.1041,4790400.0
2008-07-15 11:10:00,22.15,22.17,21.52,21.61,4873100.0,14.1041,14.1168,13.7029,13.7602,4873100.0
2008-07-15 11:20:00,21.62,21.84,21.41,21.54,2378400.0,13.7666,13.9067,13.6329,13.7156,2378400.0
2008-07-15 11:30:00,21.55,21.86,21.43,21.72,1652600.0,13.722,13.9194,13.6456,13.8303,1652600.0
2008-07-15 11:40:00,21.73,21.93,21.7,21.85,2230800.0,13.8366,13.964,13.8175,13.913,2230800.0
2008-07-15 11:50:00,21.85,22.54,21.83,22.36,3625900.0,13.913,14.3524,13.9003,14.2378,3625900.0
2008-07-15 12:00:00,22.37,22.55,22.04,22.06,3073700.0,14.2441,14.3588,14.034,14.0468,3073700.0
2008-07-15 12:10:00,22.06,22.38,21.96,22.36,1772200.0,14.0468,14.2505,13.9831,14.2378,1772200.0
2008-07-15 12:20:00,22.35,22.63,22.35,22.55,3136000.0,14.2314,14.4097,14.2314,14.3588,3136000.0
2008-07-15 12:30:00,22.56,22.8,22.5,22.65,2326800.0,14.3651,14.518,14.3269,14.4224,2326800.0
2008-07-15 12:40:00,22.65,22.82,22.2,22.44,1835100.0,14.4224,14.5307,14.1359,14.2887,1835100.0
2008-07-15 12:50:00,22.45,22.6,22.39,22.53,3224900.0,14.2951,14.3906,14.2569,14.346,3224900.0
2008-07-15 13:00:00,22.53,22.67,22.44,22.49,2704400.0,14.346,14.4352,14.2887,14.3206,2704400.0
2008-07-15 13:10:00,22.5,22.58,22.19,22.2,2314600.0,14.3269,14.3779,14.1295,14.1359,2314600.0
2008-07-15 13:20:00,22.2,22.2,21.65,21.73,2687100.0,14.1359,14.1359,13.7857,13.8366,2687100.0
2008-07-15 13:30:00,21.74,21.92,21.6,21.76,2027900.0,13.843,13.9576,13.7538,13.8557,2027900.0
2008-07-15 13:40:00,21.76,21.82,21.71,21.82,1410200.0,13.8557,13.8939,13.8239,13.8939,1410200.0
2008-07-15 13:50:00,21.83,22.0,21.76,21.86,1402100.0,13.9003,14.0086,13.8557,13.9194,1402100.0
2008-07-15 14:00:00,21.85,21.98,21.65,21.67,1365400.0,13.913,13.9958,13.7857,13.7984,1365400.0
2008-07-15 14:10:00,21.67,21.81,21.56,21.57,2124300.0,13.7984,13.8876,13.7284,13.7347,2124300.0
2008-07-15 14:20:00,21.57,21.79,21.57,21.69,1392900.0,13.7347,13.8748,13.7347,13.8112,1392900.0
2008-07-15 14:30:00,21.69,21.91,21.64,21.67,1418800.0,13.8112,13.9512,13.7793,13.7984,1418800.0
2008-07-15 14:40:00,21.66,21.85,21.63,21.83,1609200.0,13.7921,13.913,13.773,13.9003,1609200.0
2008-07-15 14:50:00,21.82,22.01,21.68,21.93,2214000.0,13.8939,14.0149,13.8048,13.964,2214000.0
2008-07-15 15:00:00,21.93,22.05,21.82,21.92,2178700.0,13.964,14.0404,13.8939,13.9576,2178700.0
2008-07-15 15:10:00,21.93,22.06,21.69,21.87,2425700.0,13.964,14.0468,13.8112,13.9258,2425700.0
2008-07-15 15:20:00,21.88,21.9,21.44,21.44,2184100.0,13.9321,13.9449,13.652,13.652,2184100.0
2008-07-15 15:30:00,21.44,21.49,21.0,21.05,4061100.0,13.652,13.6838,13.3718,13.4036,4061100.0
2008-07-15 15:40:00,21.05,21.07,20.69,20.85,4498700.0,13.4036,13.4164,13.1744,13.2763,4498700.0
2008-07-15 15:50:00,20.85,21.02,20.46,20.64,7623800.0,13.2763,13.3845,13.028,13.1426,7623800.0
2008-07-16 09:30:00,23.78,24.29,23.24,23.6,14118000.0,15.142,15.4667,14.7981,15.0274,14118000.0
2008-07-16 09:40:00,23.66,24.39,23.6,24.34,10787100.0,15.0656,15.5304,15.0274,15.4986,10787100.0
2008-07-16 09:50:00,24.33,25.4,24.14,25.11,14415100.0,15.4922,16.1735,15.3712,15.9889,14415100.0
2008-07-16 10:00:00,25.1,25.25,24.41,24.65,9603700.0,15.9825,16.078,15.5431,15.6959,9603700.0
2008-07-16 10:10:00,24.66,24.74,24.14,24.17,5556800.0,15.7023,15.7533,15.3712,15.3903,5556800.0
2008-07-16 10:20:00,24.17,24.64,24.17,24.52,4428900.0,15.3903,15.6896,15.3903,15.6132,4428900.0
2008-07-16 10:30:00,24.52,25.48,24.52,25.48,7965900.0,15.6132,16.2244,15.6132,16.2244,7965900.0
2008-07-16 10:40:00,25.48,25.99,25.25,25.46,8638400.0,16.2244,16.5492,16.078,16.2117,8638400.0
2008-07-16 10:50:00,25.46,25.7,25.25,25.67,5275800.0,16.2117,16.3645,16.078,16.3454,5275800.0
2008-07-16 11:00:00,25.67,25.88,25.49,25.75,5049900.0,16.3454,16.4791,16.2308,16.3964,5049900.0
2008-07-16 11:10:00,25.76,25.79,25.45,25.55,3034700.0,16.4027,16.4218,16.2053,16.269,3034700.0
2008-07-16 11:20:00,25.55,25.56,25.31,25.38,3753100.0,16.269,16.2754,16.1162,16.1608,3753100.0
2008-07-16 11:30:00,25.37,25.56,25.21,25.22,3102600.0,16.1544,16.2754,16.0525,16.0589,3102600.0
2008-07-16 11:40:00,25.23,25.29,25.07,25.15,3671800.0,16.0653,16.1035,15.9634,16.0143,3671800.0
2008-07-16 11:50:00,25.16,25.42,25.1,25.35,2411400.0,16.0207,16.1862,15.9825,16.1417,2411400.0
2008-07-16 12:00:00,25.36,25.36,24.95,24.96,2452200.0,16.148,16.148,15.887,15.8933,2452200.0
2008-07-16 12:10:00,24.96,25.37,24.95,25.27,2884800.0,15.8933,16.1544,15.887,16.0907,2884800.0
2008-07-16 12:20:00,25.27,25.53,25.16,25.5,1744300.0,16.0907,16.2563,16.0207,16.2372,1744300.0
2008-07-16 12:30:00,25.49,25.72,25.42,25.6,2272000.0,16.2308,16.3773,16.1862,16.3009,2272000.0
2008-07-16 12:40:00,25.6,25.7,25.43,25.49,2228800.0,16.3009,16.3645,16.1926,16.2308,2228800.0
2008-07-16 12:50:00,25.49,25.5,25.28,25.33,2412900.0,16.2308,16.2372,16.0971,16.1289,2412900.0
2008-07-16 13:00:00,25.33,25.68,25.29,25.57,2669900.0,16.1289,16.3518,16.1035,16.2818,2669900.0
2008-07-16 13:10:00,25.58,25.75,25.48,25.66,2247700.0,16.2881,16.3964,16.2244,16.3391,2247700.0
2008-07-16 13:20:00,25.66,25.7,25.56,25.63,1466700.0,16.3391,16.3645,16.2754,16.32,1466700.0
2008-07-16 13:30:00,25.63,25.94,25.63,25.89,3001300.0,16.32,16.5174,16.32,16.4855,3001300.0
2008-07-16 13:40:00,25.9,25.97,25.65,25.7,2866300.0,16.4919,16.5365,16.3327,16.3645,2866300.0
2008-07-16 13:50:00,25.7,25.88,25.61,25.85,1651200.0,16.3645,16.4791,16.3072,16.46,1651200.0
2008-07-16 14:00:00,25.84,25.89,25.56,25.62,2697900.0,16.4537,16.4855,16.2754,16.3136,2697900.0
2008-07-16 14:10:00,25.62,26.02,25.58,25.85,3703400.0,16.3136,16.5683,16.2881,16.46,3703400.0
2008-07-16 14:20:00,25.85,26.0,25.76,25.93,3080900.0,16.46,16.5556,16.4027,16.511,3080900.0
2008-07-16 14:30:00,25.92,26.33,25.91,26.25,3887100.0,16.5046,16.7657,16.4983,16.7147,3887100.0
2008-07-16 14:40:00,26.23,26.5,26.16,26.47,3979100.0,16.702,16.8739,16.6574,16.8548,3979100.0
2008-07-16 14:50:00,26.47,26.75,26.42,26.71,4990700.0,16.8548,17.0331,16.823,17.0077,4990700.0
2008-07-16 15:00:00,26.71,27.01,26.61,26.84,5425900.0,17.0077,17.1987,16.944,17.0904,5425900.0
2008-07-16 15:10:00,26.85,26.87,26.54,26.6,5152000.0,17.0968,17.1095,16.8994,16.9376,5152000.0
2008-07-16 15:20:00,26.6,27.01,26.58,26.93,4613100.0,16.9376,17.1987,16.9249,17.1477,4613100.0
2008-07-16 15:30:00,26.93,27.15,26.8,27.12,5885200.0,17.1477,17.2878,17.065,17.2687,5885200.0
2008-07-16 15:40:00,27.12,27.32,27.02,27.08,8363800.0,17.2687,17.3961,17.205,17.2433,8363800.0
2008-07-16 15:50:00,27.08,27.25,26.88,27.12,8305400.0,17.2433,17.3515,17.1159,17.2687,8305400.0
2008-07-17 09:30:00,26.97,27.95,26.96,27.74,6730300.0,17.1732,17.7972,17.1668,17.6635,6730300.0
2008-07-17 09:40:00,27.73,28.73,27.46,27.8,7346600.0,17.6571,18.2939,17.4852,17.7017,7346600.0
2008-07-17 09:50:00,27.81,28.1,26.93,26.95,5973200.0,17.7081,17.8927,17.1477,17.1605,5973200.0
2008-07-17 10:00:00,26.95,27.12,26.35,26.7,6588800.0,17.1605,17.2687,16.7784,17.0013,6588800.0
2008-07-17 10:10:00,26.7,27.0,26.27,26.84,5163300.0,17.0013,17.1923,16.7275,17.0904,5163300.0
2008-07-17 10:20:00,26.85,26.92,26.4,26.49,4239000.0,17.0968,17.1414,16.8103,16.8676,4239000.0
2008-07-17 10:30:00,26.49,26.95,26.42,26.69,2464500.0,16.8676,17.1605,16.823,16.9949,2464500.0
2008-07-17 10:40:00,26.69,26.69,26.35,26.51,2873300.0,16.9949,16.9949,16.7784,16.8803,2873300.0
2008-07-17 10:50:00,26.5,26.54,26.21,26.45,2571200.0,16.8739,16.8994,16.6893,16.8421,2571200.0
2008-07-17 11:00:00,26.44,26.48,25.85,25.92,2634300.0,16.8357,16.8612,16.46,16.5046,2634300.0
2008-07-17 11:10:00,25.92,26.18,25.54,25.99,4588100.0,16.5046,16.6702,16.2627,16.5492,4588100.0
2008-07-17 11:20:00,25.99,26.29,25.8,26.25,2371800.0,16.5492,16.7402,16.4282,16.7147,2371800.0
2008-07-17 11:30:00,26.25,26.49,26.16,26.38,1507500.0,16.7147,16.8676,16.6574,16.7975,1507500.0
2008-07-17 11:40:00,26.39,26.92,26.34,26.66,2080400.0,16.8039,17.1414,16.7721,16.9758,2080400.0
2008-07-17 11:50:00,26.66,26.72,26.51,26.62,1609700.0,16.9758,17.014,16.8803,16.9503,1609700.0
2008-07-17 12:00:00,26.63,26.69,26.47,26.52,1163700.0,16.9567,16.9949,16.8548,16.8867,1163700.0
2008-07-17 12:10:00,26.52,26.63,26.4,26.6,835200.0,16.8867,16.9567,16.8103,16.9376,835200.0
2008-07-17 12:20:00,26.59,26.62,26.28,26.56,798000.0,16.9312,16.9503,16.7339,16.9121,798000.0
2008-07-17 12:30:00,26.56,26.66,26.54,26.56,792400.0,16.9121,16.9758,16.8994,16.9121,792400.0
2008-07-17 12:40:00,26.55,26.82,26.54,26.82,1169300.0,16.9058,17.0777,16.8994,17.0777,1169300.0
2008-07-17 12:50:00,26.82,27.38,26.73,27.33,2299900.0,17.0777,17.4343,17.0204,17.4024,2299900.0
2008-07-17 13:00:00,27.33,27.44,27.14,27.37,2228900.0,17.4024,17.4725,17.2815,17.4279,2228900.0
2008-07-17 13:10:00,27.37,27.8,27.35,27.5,3168700.0,17.4279,17.7017,17.4152,17.5107,3168700.0
2008-07-17 13:20:00,27.51,27.55,27.2,27.3,1434900.0,17.5171,17.5425,17.3197,17.3833,1434900.0
2008-07-17 13:30:00,27.3,27.69,27.29,27.6,1572000.0,17.3833,17.6317,17.377,17.5744,1572000.0
2008-07-17 13:40:00,27.6,27.66,27.3,27.33,2060800.0,17.5744,17.6126,17.3833,17.4024,2060800.0
2008-07-17 13:50:00,27.33,27.5,27.23,27.46,1822100.0,17.4024,17.5107,17.3388,17.4852,1822100.0
2008-07-17 14:00:00,27.46,27.62,27.37,27.58,1542100.0,17.4852,17.5871,17.4279,17.5616,1542100.0
2008-07-17 14:10:00,27.58,27.8,27.41,27.8,1418900.0,17.5616,17.7017,17.4534,17.7017,1418900.0
2008-07-17 14:20:00,27.8,28.0,27.79,27.97,1934400.0,17.7017,17.8291,17.6953,17.81,1934400.0
2008-07-17 14:30:00,27.97,27.97,27.33,27.5,1788500.0,17.81,17.81,17.4024,17.5107,1788500.0
2008-07-17 14:40:00,27.5,27.61,26.7,26.96,2612800.0,17.5107,17.5807,17.0013,17.1668,2612800.0
2008-07-17 14:50:00,26.95,27.19,26.9,26.99,1596300.0,17.1605,17.3133,17.1286,17.1859,1596300.0
2008-07-17 15:00:00,26.99,27.37,26.95,27.16,1827900.0,17.1859,17.4279,17.1605,17.2942,1827900.0
2008-07-17 15:10:00,27.17,27.73,27.13,27.72,1986100.0,17.3006,17.6571,17.2751,17.6508,1986100.0
2008-07-17 15:20:00,27.72,27.95,27.4,27.47,2904900.0,17.6508,17.7972,17.447,17.4916,2904900.0
2008-07-17 15:30:00,27.49,28.0,27.41,27.44,3241200.0,17.5043,17.8291,17.4534,17.4725,3241200.0
2008-07-17 15:40:00,27.44,27.6,27.21,27.45,4348600.0,17.4725,17.5744,17.326,17.4789,4348600.0
2008-07-17 15:50:00,27.44,27.75,27.25,27.61,5210200.0,17.4725,17.6699,17.3515,17.5807,5210200.0
2008-07-18 09:30:00,28.08,28.25,27.19,27.44,8034300.0,17.88,17.9883,17.3133,17.4725,8034300.0
2008-07-18 09:40:00,27.45,27.61,26.88,27.22,3083800.0,17.4789,17.5807,17.1159,17.3324,3083800.0
2008-07-18 09:50:00,27.24,27.36,26.71,26.77,2716900.0,17.3451,17.4215,17.0077,17.0459,2716900.0
2008-07-18 10:00:00,26.77,27.1,26.45,27.04,2918600.0,17.0459,17.256,16.8421,17.2178,2918600.0
2008-07-18 10:10:00,27.03,27.48,26.88,27.11,2274000.0,17.2114,17.498,17.1159,17.2624,2274000.0
2008-07-18 10:20:00,27.11,27.38,27.05,27.35,1154000.0,17.2624,17.4343,17.2241,17.4152,1154000.0
2008-07-18 10:30:00,27.34,27.49,27.19,27.21,1586500.0,17.4088,17.5043,17.3133,17.326,1586500.0
2008-07-18 10:40:00,27.2,27.7,27.2,27.69,1741000.0,17.3197,17.638,17.3197,17.6317,1741000.0
2008-07-18 10:50:00,27.69,27.84,27.57,27.75,2466600.0,17.6317,17.7272,17.5553,17.6699,2466600.0
2008-07-18 11:00:00,27.75,28.0,27.5,28.0,2489900.0,17.6699,17.8291,17.5107,17.8291,2489900.0
2008-07-18 11:10:00,28.0,28.31,27.99,28.18,3687600.0,17.8291,18.0265,17.8227,17.9437,3687600.0
2008-07-18 11:20:00,28.18,28.24,27.95,28.04,2223400.0,17.9437,17.9819,17.7972,17.8545,2223400.0
2008-07-18 11:30:00,28.03,28.05,27.79,27.84,1681800.0,17.8482,17.8609,17.6953,17.7272,1681800.0
2008-07-18 11:40:00,27.84,27.9,27.62,27.65,1485600.0,17.7272,17.7654,17.5871,17.6062,1485600.0
2008-07-18 11:50:00,27.65,27.86,27.63,27.82,1506500.0,17.6062,17.7399,17.5935,17.7144,1506500.0
2008-07-18 12:00:00,27.81,28.0,27.75,27.76,1222200.0,17.7081,17.8291,17.6699,17.6762,1222200.0
2008-07-18 12:10:00,27.76,27.84,27.6,27.71,911700.0,17.6762,17.7272,17.5744,17.6444,911700.0
2008-07-18 12:20:00,27.72,27.85,27.68,27.75,1006000.0,17.6508,17.7336,17.6253,17.6699,1006000.0
2008-07-18 12:30:00,27.74,27.75,27.59,27.66,738100.0,17.6635,17.6699,17.568,17.6126,738100.0
2008-07-18 12:40:00,27.66,27.73,27.58,27.66,600800.0,17.6126,17.6571,17.5616,17.6126,600800.0
2008-07-18 12:50:00,27.66,27.7,27.54,27.68,827900.0,17.6126,17.638,17.5362,17.6253,827900.0
2008-07-18 13:00:00,27.68,27.69,27.42,27.47,1603000.0,17.6253,17.6317,17.4597,17.4916,1603000.0
2008-07-18 13:10:00,27.47,27.72,27.43,27.61,1004200.0,17.4916,17.6508,17.4661,17.5807,1004200.0
2008-07-18 13:20:00,27.6,27.79,27.6,27.69,867700.0,17.5744,17.6953,17.5744,17.6317,867700.0
2008-07-18 13:30:00,27.7,27.86,27.61,27.79,1094300.0,17.638,17.7399,17.5807,17.6953,1094300.0
2008-07-18 13:40:00,27.79,27.86,27.77,27.81,581100.0,17.6953,17.7399,17.6826,17.7081,581100.0
2008-07-18 13:50:00,27.8,27.85,27.68,27.68,521400.0,17.7017,17.7336,17.6253,17.6253,521400.0
2008-07-18 14:00:00,27.68,27.83,27.62,27.76,984000.0,17.6253,17.7208,17.5871,17.6762,984000.0
2008-07-18 14:10:00,27.76,28.09,27.76,27.98,1457400.0,17.6762,17.8864,17.6762,17.8163,1457400.0
2008-07-18 14:20:00,27.98,28.0,27.72,27.79,1023600.0,17.8163,17.8291,17.6508,17.6953,1023600.0
2008-07-18 14:30:00,27.79,27.84,27.58,27.58,1357900.0,17.6953,17.7272,17.5616,17.5616,1357900.0
2008-07-18 14:40:00,27.59,27.68,27.53,27.54,782200.0,17.568,17.6253,17.5298,17.5362,782200.0
2008-07-18 14:50:00,27.54,27.59,27.44,27.53,931000.0,17.5362,17.568,17.4725,17.5298,931000.0
2008-07-18 15:00:00,27.53,27.61,27.51,27.58,773700.0,17.5298,17.5807,17.5171,17.5616,773700.0
2008-07-18 15:10:00,27.58,27.76,27.5,27.52,1310400.0,17.5616,17.6762,17.5107,17.5234,1310400.0
2008-07-18 15:20:00,27.52,27.74,27.5,27.64,1748400.0,17.5234,17.6635,17.5107,17.5998,1748400.0
2008-07-18 15:30:00,27.64,27.9,27.63,27.83,1550100.0,17.5998,17.7654,17.5935,17.7208,1550100.0
2008-07-18 15:40:00,27.83,27.99,27.75,27.92,2276100.0,17.7208,17.8227,17.6699,17.7781,2276100.0
2008-07-18 15:50:00,27.91,27.93,27.76,27.85,2506100.0,17.7718,17.7845,17.6762,17.7336,2506100.0
2008-07-21 09:30:00,28.01,28.22,27.63,28.12,2546400.0,17.8354,17.9691,17.5935,17.9055,2546400.0
2008-07-21 09:40:00,28.13,28.6,28.01,28.57,2914400.0,17.9118,18.2111,17.8354,18.192,2914400.0
2008-07-21 09:50:00,28.57,28.58,28.11,28.3,3356200.0,18.192,18.1984,17.8991,18.0201,3356200.0
2008-07-21 10:00:00,28.3,28.38,27.95,28.13,3150100.0,18.0201,18.071,17.7972,17.9118,3150100.0
2008-07-21 10:10:00,28.13,28.45,28.09,28.43,1911500.0,17.9118,18.1156,17.8864,18.1029,1911500.0
2008-07-21 10:20:00,28.42,28.51,28.25,28.27,2513300.0,18.0965,18.1538,17.9883,18.001,2513300.0
2008-07-21 10:30:00,28.27,28.35,28.05,28.18,1751500.0,18.001,18.0519,17.8609,17.9437,1751500.0
2008-07-21 10:40:00,28.18,28.45,28.17,28.37,1612100.0,17.9437,18.1156,17.9373,18.0647,1612100.0
2008-07-21 10:50:00,28.36,28.37,28.1,28.14,1147000.0,18.0583,18.0647,17.8927,17.9182,1147000.0
2008-07-21 11:00:00,28.14,28.25,28.05,28.21,1859700.0,17.9182,17.9883,17.8609,17.9628,1859700.0
2008-07-21 11:10:00,28.21,28.23,27.8,27.89,1788800.0,17.9628,17.9755,17.7017,17.759,1788800.0
2008-07-21 11:20:00,27.91,27.94,27.69,27.7,1846100.0,17.7718,17.7909,17.6317,17.638,1846100.0
2008-07-21 11:30:00,27.7,27.73,27.52,27.56,1583300.0,17.638,17.6571,17.5234,17.5489,1583300.0
2008-07-21 11:40:00,27.56,27.65,27.3,27.61,1674300.0,17.5489,17.6062,17.3833,17.5807,1674300.0
2008-07-21 11:50:00,27.61,27.63,27.43,27.45,2083200.0,17.5807,17.5935,17.4661,17.4789,2083200.0
2008-07-21 12:00:00,27.45,27.54,27.36,27.49,1542300.0,17.4789,17.5362,17.4215,17.5043,1542300.0
2008-07-21 12:10:00,27.48,27.57,27.39,27.51,1480000.0,17.498,17.5553,17.4406,17.5171,1480000.0
2008-07-21 12:20:00,27.52,27.65,27.42,27.42,1239000.0,17.5234,17.6062,17.4597,17.4597,1239000.0
2008-07-21 12:30:00,27.41,27.57,27.34,27.46,996900.0,17.4534,17.5553,17.4088,17.4852,996900.0
2008-07-21 12:40:00,27.47,27.52,27.36,27.51,807700.0,17.4916,17.5234,17.4215,17.5171,807700.0
2008-07-21 12:50:00,27.52,27.65,27.46,27.48,927100.0,17.5234,17.6062,17.4852,17.498,927100.0
2008-07-21 13:00:00,27.47,27.62,27.45,27.62,699800.0,17.4916,17.5871,17.4789,17.5871,699800.0
2008-07-21 13:10:00,27.61,27.7,27.52,27.69,1294600.0,17.5807,17.638,17.5234,17.6317,1294600.0
2008-07-21 13:20:00,27.69,27.81,27.61,27.8,1024700.0,17.6317,17.7081,17.5807,17.7017,1024700.0
2008-07-21 13:30:00,27.79,27.9,27.79,27.89,1362800.0,17.6953,17.7654,17.6953,17.759,1362800.0
2008-07-21 13:40:00,27.89,27.9,27.78,27.89,1617000.0,17.759,17.7654,17.689,17.759,1617000.0
2008-07-21 13:50:00,27.89,27.98,27.83,27.84,1212700.0,17.759,17.8163,17.7208,17.7272,1212700.0
2008-07-21 14:00:00,27.84,27.89,27.69,27.75,1389300.0,17.7272,17.759,17.6317,17.6699,1389300.0
2008-07-21 14:10:00,27.75,27.8,27.7,27.76,783800.0,17.6699,17.7017,17.638,17.6762,783800.0
2008-07-21 14:20:00,27.77,27.79,27.65,27.72,1090400.0,17.6826,17.6953,17.6062,17.6508,1090400.0
2008-07-21 14:30:00,27.72,27.73,27.64,27.7,1068300.0,17.6508,17.6571,17.5998,17.638,1068300.0
2008-07-21 14:40:00,27.7,27.71,27.64,27.69,1141900.0,17.638,17.6444,17.5998,17.6317,1141900.0
2008-07-21 14:50:00,27.69,27.71,27.62,27.66,1250200.0,17.6317,17.6444,17.5871,17.6126,1250200.0
2008-07-21 15:00:00,27.66,27.73,27.55,27.59,2215200.0,17.6126,17.6571,17.5425,17.568,2215200.0
2008-07-21 15:10:00,27.59,27.7,27.51,27.66,1921200.0,17.568,17.638,17.5171,17.6126,1921200.0
2008-07-21 15:20:00,27.66,27.69,27.6,27.61,1284700.0,17.6126,17.6317,17.5744,17.5807,1284700.0
2008-07-21 15:30:00,27.62,27.66,27.5,27.54,2264600.0,17.5871,17.6126,17.5107,17.5362,2264600.0
2008-07-21 15:40:00,27.54,27.64,27.52,27.59,2313100.0,17.5362,17.5998,17.5234,17.568,2313100.0
2008-07-21 15:50:00,27.59,27.6,27.53,27.56,3025400.0,17.568,17.5744,17.5298,17.5489,3025400.0
2008-07-22 09:30:00,27.29,27.35,26.8,27.0,3260500.0,17.377,17.4152,17.065,17.1923,3260500.0
2008-07-22 09:40:00,26.99,27.0,26.63,26.8,2751200.0,17.1859,17.1923,16.9567,17.065,2751200.0
2008-07-22 09:50:00,26.79,27.25,26.77,27.2,3517000.0,17.0586,17.3515,17.0459,17.3197,3517000.0
2008-07-22 10:00:00,27.2,27.53,27.15,27.19,3425700.0,17.3197,17.5298,17.2878,17.3133,3425700.0
2008-07-22 10:10:00,27.19,27.64,27.18,27.64,1956500.0,17.3133,17.5998,17.3069,17.5998,1956500.0
2008-07-22 10:20:00,27.63,27.82,27.4,27.47,2566000.0,17.5935,17.7144,17.447,17.4916,2566000.0
2008-07-22 10:30:00,27.46,27.64,27.35,27.63,1753500.0,17.4852,17.5998,17.4152,17.5935,1753500.0
2008-07-22 10:40:00,27.63,27.75,27.45,27.74,1734300.0,17.5935,17.6699,17.4789,17.6635,1734300.0
2008-07-22 10:50:00,27.74,27.87,27.54,27.7,2186700.0,17.6635,17.7463,17.5362,17.638,2186700.0
2008-07-22 11:00:00,27.69,28.5,27.69,28.48,3880800.0,17.6317,18.1474,17.6317,18.1347,3880800.0
2008-07-22 11:10:00,28.47,28.68,28.25,28.47,3753300.0,18.1283,18.2621,17.9883,18.1283,3753300.0
2008-07-22 11:20:00,28.47,29.05,28.45,28.97,3713100.0,18.1283,18.4977,18.1156,18.4467,3713100.0
2008-07-22 11:30:00,28.97,29.04,28.8,28.8,2945100.0,18.4467,18.4913,18.3385,18.3385,2945100.0
2008-07-22 11:40:00,28.8,28.95,28.64,28.7,1878500.0,18.3385,18.434,18.2366,18.2748,1878500.0
2008-07-22 11:50:00,28.7,28.77,28.27,28.44,2270900.0,18.2748,18.3194,18.001,18.1092,2270900.0
2008-07-22 12:00:00,28.43,28.76,28.37,28.75,2351300.0,18.1029,18.313,18.0647,18.3066,2351300.0
2008-07-22 12:10:00,28.76,28.81,28.56,28.6,2104000.0,18.313,18.3448,18.1856,18.2111,2104000.0
2008-07-22 12:20:00,28.6,28.8,28.57,28.63,1582400.0,18.2111,18.3385,18.192,18.2302,1582400.0
2008-07-22 12:30:00,28.64,28.78,28.34,28.4,1099300.0,18.2366,18.3257,18.0456,18.0838,1099300.0
2008-07-22 12:40:00,28.41,28.64,28.39,28.54,998500.0,18.0901,18.2366,18.0774,18.1729,998500.0
2008-07-22 12:50:00,28.55,28.79,28.48,28.78,922500.0,18.1793,18.3321,18.1347,18.3257,922500.0
2008-07-22 13:00:00,28.78,28.79,28.55,28.66,1048500.0,18.3257,18.3321,18.1793,18.2493,1048500.0
2008-07-22 13:10:00,28.66,28.75,28.62,28.74,804900.0,18.2493,18.3066,18.2239,18.3003,804900.0
2008-07-22 13:20:00,28.75,28.99,28.73,28.85,1454900.0,18.3066,18.4594,18.2939,18.3703,1454900.0
2008-07-22 13:30:00,28.86,28.96,28.8,28.95,1506900.0,18.3767,18.4403,18.3385,18.434,1506900.0
2008-07-22 13:40:00,28.95,29.0,28.85,28.85,1221700.0,18.434,18.4658,18.3703,18.3703,1221700.0
2008-07-22 13:50:00,28.85,28.96,28.83,28.89,1226000.0,18.3703,18.4403,18.3576,18.3958,1226000.0
2008-07-22 14:00:00,28.88,29.02,28.85,28.97,1666800.0,18.3894,18.4786,18.3703,18.4467,1666800.0
2008-07-22 14:10:00,28.98,29.09,28.57,28.6,2411800.0,18.4531,18.5231,18.192,18.2111,2411800.0
2008-07-22 14:20:00,28.6,28.84,28.57,28.83,1637200.0,18.2111,18.3639,18.192,18.3576,1637200.0
2008-07-22 14:30:00,28.83,28.87,28.58,28.68,1081000.0,18.3576,18.383,18.1984,18.2621,1081000.0
2008-07-22 14:40:00,28.69,29.05,28.68,28.89,1575300.0,18.2684,18.4977,18.2621,18.3958,1575300.0
2008-07-22 14:50:00,28.89,28.99,28.8,28.99,1020000.0,18.3958,18.4594,18.3385,18.4594,1020000.0
2008-07-22 15:00:00,28.99,29.3,28.86,29.1,2367900.0,18.4594,18.6568,18.3767,18.5295,2367900.0
2008-07-22 15:10:00,29.11,29.46,29.1,29.46,2528500.0,18.5359,18.7587,18.5295,18.7587,2528500.0
2008-07-22 15:20:00,29.46,29.91,29.45,29.83,4470700.0,18.7587,19.0453,18.7524,18.9943,4470700.0
2008-07-22 15:30:00,29.83,30.06,29.61,30.06,4547400.0,18.9943,19.1408,18.8542,19.1408,4547400.0
2008-07-22 15:40:00,30.06,30.61,29.71,30.08,8528800.0,19.1408,19.491,18.9179,19.1535,8528800.0
2008-07-22 15:50:00,30.07,30.56,30.06,30.48,6943300.0,19.1471,19.4592,19.1408,19.4082,6943300.0
2008-07-23 09:30:00,30.12,30.57,29.86,30.46,5218500.0,19.179,19.4655,19.0134,19.3955,5218500.0
2008-07-23 09:40:00,30.46,31.34,30.09,31.02,7223100.0,19.3955,19.9558,19.1599,19.7521,7223100.0
2008-07-23 09:50:00,31.02,31.15,30.85,30.87,7463900.0,19.7521,19.8348,19.6438,19.6565,7463900.0
2008-07-23 10:00:00,30.87,31.25,30.77,31.02,4008700.0,19.6565,19.8985,19.5929,19.7521,4008700.0
2008-07-23 10:10:00,31.01,31.65,31.01,31.58,5573300.0,19.7457,20.1532,19.7457,20.1086,5573300.0
2008-07-23 10:20:00,31.6,31.97,30.08,31.45,6114400.0,20.1214,20.357,19.1535,20.0259,6114400.0
2008-07-23 10:30:00,31.46,31.97,31.36,31.7,3975600.0,20.0322,20.357,19.9686,20.185,3975600.0
2008-07-23 10:40:00,31.7,31.96,31.24,31.34,3824400.0,20.185,20.3506,19.8921,19.9558,3824400.0
2008-07-23 10:50:00,31.33,31.55,31.0,31.01,3157100.0,19.9494,20.0895,19.7393,19.7457,3157100.0
2008-07-23 11:00:00,31.02,31.14,30.69,30.87,3380400.0,19.7521,19.8285,19.5419,19.6565,3380400.0
2008-07-23 11:10:00,30.87,31.32,30.8,30.98,2379000.0,19.6565,19.9431,19.612,19.7266,2379000.0
2008-07-23 11:20:00,30.98,31.21,30.84,31.05,1388100.0,19.7266,19.873,19.6374,19.7712,1388100.0
2008-07-23 11:30:00,31.06,31.11,30.97,31.02,1207200.0,19.7775,19.8094,19.7202,19.7521,1207200.0
2008-07-23 11:40:00,31.02,31.15,30.86,30.87,1756600.0,19.7521,19.8348,19.6502,19.6565,1756600.0
2008-07-23 11:50:00,30.86,30.92,30.38,30.41,2827100.0,19.6502,19.6884,19.3445,19.3636,2827100.0
2008-07-23 12:00:00,30.41,30.72,30.38,30.51,2506900.0,19.3636,19.561,19.3445,19.4273,2506900.0
2008-07-23 12:10:00,30.51,31.5,30.24,30.44,3386600.0,19.4273,20.0577,19.2554,19.3827,3386600.0
2008-07-23 12:20:00,30.42,30.78,30.31,30.52,1674400.0,19.37,19.5992,19.3,19.4337,1674400.0
2008-07-23 12:30:00,30.53,30.9,30.49,30.85,1688900.0,19.44,19.6756,19.4146,19.6438,1688900.0
2008-07-23 12:40:00,30.85,31.05,30.73,30.92,1718100.0,19.6438,19.7712,19.5674,19.6884,1718100.0
2008-07-23 12:50:00,30.92,31.21,30.89,31.2,2275200.0,19.6884,19.873,19.6693,19.8667,2275200.0
2008-07-23 13:00:00,31.19,31.25,30.82,30.85,1433600.0,19.8603,19.8985,19.6247,19.6438,1433600.0
2008-07-23 13:10:00,30.85,31.02,30.82,30.97,1289500.0,19.6438,19.7521,19.6247,19.7202,1289500.0
2008-07-23 13:20:00,30.97,31.1,30.87,30.9,1173100.0,19.7202,19.803,19.6565,19.6756,1173100.0
2008-07-23 13:30:00,30.9,30.91,30.66,30.88,1644500.0,19.6756,19.682,19.5228,19.6629,1644500.0
2008-07-23 13:40:00,30.89,31.39,30.83,31.24,3012100.0,19.6693,19.9877,19.6311,19.8921,3012100.0
2008-07-23 13:50:00,31.23,31.26,30.81,31.07,2453100.0,19.8858,19.9049,19.6183,19.7839,2453100.0
2008-07-23 14:00:00,31.08,31.38,30.99,31.27,1587100.0,19.7903,19.9813,19.733,19.9112,1587100.0
2008-07-23 14:10:00,31.3,31.35,30.97,31.03,1373800.0,19.9303,19.9622,19.7202,19.7584,1373800.0
2008-07-23 14:20:00,31.04,31.24,31.02,31.07,1579300.0,19.7648,19.8921,19.7521,19.7839,1579300.0
2008-07-23 14:30:00,31.07,31.16,30.73,30.75,2486200.0,19.7839,19.8412,19.5674,19.5801,2486200.0
2008-07-23 14:40:00,30.75,31.01,30.72,30.78,1858900.0,19.5801,19.7457,19.561,19.5992,1858900.0
2008-07-23 14:50:00,30.77,30.99,30.58,30.68,1700100.0,19.5929,19.733,19.4719,19.5356,1700100.0
2008-07-23 15:00:00,30.69,30.79,30.56,30.79,2166200.0,19.5419,19.6056,19.4592,19.6056,2166200.0
2008-07-23 15:10:00,30.78,31.15,30.78,30.97,1970900.0,19.5992,19.8348,19.5992,19.7202,1970900.0
2008-07-23 15:20:00,30.97,31.06,30.85,30.95,3430500.0,19.7202,19.7775,19.6438,19.7075,3430500.0
2008-07-23 15:30:00,30.95,30.99,30.54,30.57,2565800.0,19.7075,19.733,19.4464,19.4655,2565800.0
2008-07-23 15:40:00,30.57,30.64,30.43,30.51,3918500.0,19.4655,19.5101,19.3764,19.4273,3918500.0
2008-07-23 15:50:00,30.51,30.65,30.39,30.45,4223400.0,19.4273,19.5165,19.3509,19.3891,4223400.0
2008-07-24 09:30:00,30.69,30.81,30.03,30.12,2527900.0,19.5419,19.6183,19.1217,19.179,2527900.0
2008-07-24 09:40:00,30.12,30.81,30.0,30.36,2099000.0,19.179,19.6183,19.1026,19.3318,2099000.0
2008-07-24 09:50:00,30.36,30.6,30.17,30.56,1406400.0,19.3318,19.4846,19.2108,19.4592,1406400.0
2008-07-24 10:00:00,30.56,30.57,30.19,30.2,2777400.0,19.4592,19.4655,19.2236,19.2299,2777400.0
2008-07-24 10:10:00,30.2,30.24,29.95,30.11,2999500.0,19.2299,19.2554,19.0707,19.1726,2999500.0
2008-07-24 10:20:00,30.11,30.26,30.03,30.21,1237300.0,19.1726,19.2681,19.1217,19.2363,1237300.0
2008-07-24 10:30:00,30.22,30.46,30.18,30.25,1900600.0,19.2427,19.3955,19.2172,19.2618,1900600.0
2008-07-24 10:40:00,30.25,30.38,30.05,30.14,1826700.0,19.2618,19.3445,19.1344,19.1917,1826700.0
2008-07-24 10:50:00,30.14,30.34,30.1,30.19,1349600.0,19.1917,19.3191,19.1662,19.2236,1349600.0
2008-07-24 11:00:00,30.19,30.31,29.97,30.1,2001600.0,19.2236,19.3,19.0835,19.1662,2001600.0
2008-07-24 11:10:00,30.1,30.4,30.0,30.39,1821800.0,19.1662,19.3573,19.1026,19.3509,1821800.0
2008-07-24 11:20:00,30.37,30.4,30.0,30.0,1186200.0,19.3382,19.3573,19.1026,19.1026,1186200.0
2008-07-24 11:30:00,30.0,30.07,29.83,30.05,1430400.0,19.1026,19.1471,18.9943,19.1344,1430400.0
2008-07-24 11:40:00,30.05,30.1,29.89,29.99,1167200.0,19.1344,19.1662,19.0325,19.0962,1167200.0
2008-07-24 11:50:00,30.0,30.16,29.89,30.11,1033300.0,19.1026,19.2044,19.0325,19.1726,1033300.0
2008-07-24 12:00:00,30.1,30.16,30.01,30.02,821100.0,19.1662,19.2044,19.1089,19.1153,821100.0
2008-07-24 12:10:00,30.02,30.06,29.8,29.81,942400.0,19.1153,19.1408,18.9752,18.9816,942400.0
2008-07-24 12:20:00,29.82,29.88,29.53,29.54,1415100.0,18.988,19.0262,18.8033,18.8097,1415100.0
2008-07-24 12:30:00,29.53,29.71,29.5,29.51,1906200.0,18.8033,18.9179,18.7842,18.7906,1906200.0
2008-07-24 12:40:00,29.5,29.92,29.45,29.91,2422700.0,18.7842,19.0516,18.7524,19.0453,2422700.0
2008-07-24 12:50:00,29.91,29.96,29.67,29.78,1085800.0,19.0453,19.0771,18.8924,18.9625,1085800.0
2008-07-24 13:00:00,29.77,29.79,29.42,29.46,990300.0,18.9561,18.9689,18.7333,18.7587,990300.0
2008-07-24 13:10:00,29.46,29.61,29.43,29.44,1373600.0,18.7587,18.8542,18.7396,18.746,1373600.0
2008-07-24 13:20:00,29.44,29.86,29.43,29.63,1232900.0,18.746,19.0134,18.7396,18.867,1232900.0
2008-07-24 13:30:00,29.62,29.72,29.54,29.66,937000.0,18.8606,18.9243,18.8097,18.8861,937000.0
2008-07-24 13:40:00,29.67,29.81,29.63,29.72,1126700.0,18.8924,18.9816,18.867,18.9243,1126700.0
2008-07-24 13:50:00,29.72,29.81,29.62,29.78,656300.0,18.9243,18.9816,18.8606,18.9625,656300.0
2008-07-24 14:00:00,29.79,29.82,29.61,29.63,818800.0,18.9689,18.988,18.8542,18.867,818800.0
2008-07-24 14:10:00,29.63,29.67,29.16,29.3,1834200.0,18.867,18.8924,18.5677,18.6568,1834200.0
2008-07-24 14:20:00,29.3,29.56,29.25,29.25,1540500.0,18.6568,18.8224,18.625,18.625,1540500.0
2008-07-24 14:30:00,29.25,29.32,29.03,29.28,1377900.0,18.625,18.6696,18.4849,18.6441,1377900.0
2008-07-24 14:40:00,29.28,29.45,29.19,29.45,1238800.0,18.6441,18.7524,18.5868,18.7524,1238800.0
2008-07-24 14:50:00,29.44,29.46,29.09,29.34,1290300.0,18.746,18.7587,18.5231,18.6823,1290300.0
2008-07-24 15:00:00,29.34,29.65,29.3,29.49,2120000.0,18.6823,18.8797,18.6568,18.7778,2120000.0
2008-07-24 15:10:00,29.5,29.69,29.23,29.4,1774700.0,18.7842,18.9052,18.6123,18.7205,1774700.0
2008-07-24 15:20:00,29.4,29.41,29.26,29.32,1299000.0,18.7205,18.7269,18.6314,18.6696,1299000.0
2008-07-24 15:30:00,29.31,29.5,29.03,29.21,2707300.0,18.6632,18.7842,18.4849,18.5995,2707300.0
2008-07-24 15:40:00,29.2,29.25,29.0,29.21,2876300.0,18.5932,18.625,18.4658,18.5995,2876300.0
2008-07-24 15:50:00,29.21,29.25,29.11,29.18,3817100.0,18.5995,18.625,18.5359,18.5804,3817100.0
2008-07-25 09:30:00,29.35,29.39,28.84,29.26,2289200.0,18.6887,18.7141,18.3639,18.6314,2289200.0
2008-07-25 09:40:00,29.25,29.25,28.61,29.17,3080700.0,18.625,18.625,18.2175,18.5741,3080700.0
2008-07-25 09:50:00,29.15,29.74,28.95,29.64,2729400.0,18.5613,18.937,18.434,18.8733,2729400.0
2008-07-25 10:00:00,29.64,30.01,29.63,29.71,3346900.0,18.8733,19.1089,18.867,18.9179,3346900.0
2008-07-25 10:10:00,29.7,29.9,29.47,29.6,2190800.0,18.9115,19.0389,18.7651,18.8479,2190800.0
2008-07-25 10:20:00,29.59,29.67,29.08,29.08,2284600.0,18.8415,18.8924,18.5168,18.5168,2284600.0
2008-07-25 10:30:00,29.09,29.15,28.82,29.02,2280700.0,18.5231,18.5613,18.3512,18.4786,2280700.0
2008-07-25 10:40:00,29.03,29.32,28.9,29.15,1187800.0,18.4849,18.6696,18.4021,18.5613,1187800.0
2008-07-25 10:50:00,29.17,29.68,29.14,29.59,1347600.0,18.5741,18.8988,18.555,18.8415,1347600.0
2008-07-25 11:00:00,29.59,29.64,29.35,29.42,875000.0,18.8415,18.8733,18.6887,18.7333,875000.0
2008-07-25 11:10:00,29.42,29.65,29.32,29.41,1158100.0,18.7333,18.8797,18.6696,18.7269,1158100.0
2008-07-25 11:20:00,29.4,29.51,29.1,29.21,1549000.0,18.7205,18.7906,18.5295,18.5995,1549000.0
2008-07-25 11:30:00,29.2,29.25,29.02,29.02,1160800.0,18.5932,18.625,18.4786,18.4786,1160800.0
2008-07-25 11:40:00,29.03,29.16,28.94,28.94,908000.0,18.4849,18.5677,18.4276,18.4276,908000.0
2008-07-25 11:50:00,28.95,28.96,28.76,28.77,1015400.0,18.434,18.4403,18.313,18.3194,1015400.0
2008-07-25 12:00:00,28.77,28.9,28.58,28.89,1436600.0,18.3194,18.4021,18.1984,18.3958,1436600.0
2008-07-25 12:10:00,28.9,28.94,28.7,28.71,673600.0,18.4021,18.4276,18.2748,18.2812,673600.0
2008-07-25 12:20:00,28.71,29.08,28.69,29.01,722500.0,18.2812,18.5168,18.2684,18.4722,722500.0
2008-07-25 12:30:00,29.01,29.13,28.85,29.05,933100.0,18.4722,18.5486,18.3703,18.4977,933100.0
2008-07-25 12:40:00,29.05,29.37,29.01,29.09,1065000.0,18.4977,18.7014,18.4722,18.5231,1065000.0
2008-07-25 12:50:00,29.1,29.27,29.05,29.2,712200.0,18.5295,18.6377,18.4977,18.5932,712200.0
2008-07-25 13:00:00,29.2,29.38,29.11,29.14,632700.0,18.5932,18.7078,18.5359,18.555,632700.0
2008-07-25 13:10:00,29.14,29.2,28.8,28.9,1072200.0,18.555,18.5932,18.3385,18.4021,1072200.0
2008-07-25 13:20:00,28.9,29.08,28.84,28.89,624400.0,18.4021,18.5168,18.3639,18.3958,624400.0
2008-07-25 13:30:00,28.89,28.95,28.83,28.84,516900.0,18.3958,18.434,18.3576,18.3639,516900.0
2008-07-25 13:40:00,28.83,29.0,28.74,28.98,1304300.0,18.3576,18.4658,18.3003,18.4531,1304300.0
2008-07-25 13:50:00,28.98,29.13,28.86,28.91,908400.0,18.4531,18.5486,18.3767,18.4085,908400.0
2008-07-25 14:00:00,28.91,29.13,28.89,29.02,1030700.0,18.4085,18.5486,18.3958,18.4786,1030700.0
2008-07-25 14:10:00,29.03,29.03,28.72,28.84,1067900.0,18.4849,18.4849,18.2875,18.3639,1067900.0
2008-07-25 14:20:00,28.84,28.85,28.66,28.76,620800.0,18.3639,18.3703,18.2493,18.313,620800.0
2008-07-25 14:30:00,28.77,28.9,28.72,28.84,494400.0,18.3194,18.4021,18.2875,18.3639,494400.0
2008-07-25 14:40:00,28.85,28.91,28.76,28.76,518800.0,18.3703,18.4085,18.313,18.313,518800.0
2008-07-25 14:50:00,28.77,28.94,28.69,28.84,469500.0,18.3194,18.4276,18.2684,18.3639,469500.0
2008-07-25 15:00:00,28.84,28.87,28.68,28.75,582700.0,18.3639,18.383,18.2621,18.3066,582700.0
2008-07-25 15:10:00,28.76,28.78,28.57,28.68,736300.0,18.313,18.3257,18.192,18.2621,736300.0
2008-07-25 15:20:00,28.68,28.79,28.58,28.67,1081100.0,18.2621,18.3321,18.1984,18.2557,1081100.0
2008-07-25 15:30:00,28.67,28.69,28.52,28.53,984900.0,18.2557,18.2684,18.1602,18.1665,984900.0
2008-07-25 15:40:00,28.53,29.05,28.51,29.03,1918200.0,18.1665,18.4977,18.1538,18.4849,1918200.0
2008-07-25 15:50:00,29.03,29.19,28.99,29.07,2647100.0,18.4849,18.5868,18.4594,18.5104,2647100.0
2008-07-28 09:30:00,29.0,29.47,28.66,29.38,1775300.0,18.4658,18.7651,18.2493,18.7078,1775300.0
2008-07-28 09:40:00,29.37,29.67,29.05,29.15,1638200.0,18.7014,18.8924,18.4977,18.5613,1638200.0
2008-07-28 09:50:00,29.15,29.26,28.8,28.85,1358200.0,18.5613,18.6314,18.3385,18.3703,1358200.0
2008-07-28 10:00:00,28.86,29.27,28.78,29.25,1468500.0,18.3767,18.6377,18.3257,18.625,1468500.0
2008-07-28 10:10:00,29.25,29.27,28.68,28.97,1540900.0,18.625,18.6377,18.2621,18.4467,1540900.0
2008-07-28 10:20:00,28.97,28.98,28.52,28.7,1475000.0,18.4467,18.4531,18.1602,18.2748,1475000.0
2008-07-28 10:30:00,28.72,28.77,28.54,28.66,1079100.0,18.2875,18.3194,18.1729,18.2493,1079100.0
2008-07-28 10:40:00,28.67,28.72,28.58,28.71,751500.0,18.2557,18.2875,18.1984,18.2812,751500.0
2008-07-28 10:50:00,28.71,28.79,28.56,28.64,971200.0,18.2812,18.3321,18.1856,18.2366,971200.0
2008-07-28 11:00:00,28.64,28.69,28.51,28.57,795700.0,18.2366,18.2684,18.1538,18.192,795700.0
2008-07-28 11:10:00,28.56,28.61,28.42,28.59,1058200.0,18.1856,18.2175,18.0965,18.2047,1058200.0
2008-07-28 11:20:00,28.6,28.73,28.5,28.71,980900.0,18.2111,18.2939,18.1474,18.2812,980900.0
2008-07-28 11:30:00,28.7,28.75,28.15,28.17,2241900.0,18.2748,18.3066,17.9246,17.9373,2241900.0
2008-07-28 11:40:00,28.18,28.39,28.02,28.39,1708700.0,17.9437,18.0774,17.8418,18.0774,1708700.0
2008-07-28 11:50:00,28.39,28.48,28.29,28.39,1252300.0,18.0774,18.1347,18.0137,18.0774,1252300.0
2008-07-28 12:00:00,28.39,28.72,28.37,28.54,1292000.0,18.0774,18.2875,18.0647,18.1729,1292000.0
2008-07-28 12:10:00,28.54,28.66,28.34,28.64,1001800.0,18.1729,18.2493,18.0456,18.2366,1001800.0
2008-07-28 12:20:00,28.64,28.71,28.49,28.56,834500.0,18.2366,18.2812,18.1411,18.1856,834500.0
2008-07-28 12:30:00,28.56,28.65,28.52,28.59,490100.0,18.1856,18.243,18.1602,18.2047,490100.0
2008-07-28 12:40:00,28.59,28.59,28.27,28.36,626300.0,18.2047,18.2047,18.001,18.0583,626300.0
2008-07-28 12:50:00,28.36,28.51,28.26,28.42,674000.0,18.0583,18.1538,17.9946,18.0965,674000.0
2008-07-28 13:00:00,28.42,28.58,28.29,28.58,753600.0,18.0965,18.1984,18.0137,18.1984,753600.0
2008-07-28 13:10:00,28.58,28.59,28.34,28.45,675200.0,18.1984,18.2047,18.0456,18.1156,675200.0
2008-07-28 13:20:00,28.45,28.54,28.37,28.37,564100.0,18.1156,18.1729,18.0647,18.0647,564100.0
2008-07-28 13:30:00,28.37,28.43,28.25,28.33,455600.0,18.0647,18.1029,17.9883,18.0392,455600.0
2008-07-28 13:40:00,28.33,28.5,28.33,28.41,362500.0,18.0392,18.1474,18.0392,18.0901,362500.0
2008-07-28 13:50:00,28.4,28.57,28.37,28.38,475700.0,18.0838,18.192,18.0647,18.071,475700.0
2008-07-28 14:00:00,28.38,28.55,28.36,28.41,595500.0,18.071,18.1793,18.0583,18.0901,595500.0
2008-07-28 14:10:00,28.4,28.49,28.3,28.43,676800.0,18.0838,18.1411,18.0201,18.1029,676800.0
2008-07-28 14:20:00,28.42,28.48,28.21,28.21,766600.0,18.0965,18.1347,17.9628,17.9628,766600.0
2008-07-28 14:30:00,28.21,28.59,28.21,28.56,1108700.0,17.9628,18.2047,17.9628,18.1856,1108700.0
2008-07-28 14:40:00,28.56,28.6,28.13,28.32,1144600.0,18.1856,18.2111,17.9118,18.0328,1144600.0
2008-07-28 14:50:00,28.32,28.32,28.02,28.09,957200.0,18.0328,18.0328,17.8418,17.8864,957200.0
2008-07-28 15:00:00,28.09,28.32,28.05,28.12,913400.0,17.8864,18.0328,17.8609,17.9055,913400.0
2008-07-28 15:10:00,28.12,28.28,28.1,28.17,753600.0,17.9055,18.0074,17.8927,17.9373,753600.0
2008-07-28 15:20:00,28.17,28.35,28.17,28.28,1103400.0,17.9373,18.0519,17.9373,18.0074,1103400.0
2008-07-28 15:30:00,28.28,28.32,27.97,27.98,1526800.0,18.0074,18.0328,17.81,17.8163,1526800.0
2008-07-28 15:40:00,27.97,28.08,27.82,27.83,2443800.0,17.81,17.88,17.7144,17.7208,2443800.0
2008-07-28 15:50:00,27.82,28.06,27.8,27.95,3255400.0,17.7144,17.8673,17.7017,17.7972,3255400.0
2008-07-29 09:30:00,28.17,28.65,27.98,28.06,2130600.0,17.9373,18.243,17.8163,17.8673,2130600.0
2008-07-29 09:40:00,28.07,28.29,27.73,28.18,1892300.0,17.8736,18.0137,17.6571,17.9437,1892300.0
2008-07-29 09:50:00,28.18,28.75,28.08,28.58,1581400.0,17.9437,18.3066,17.88,18.1984,1581400.0
2008-07-29 10:00:00,28.58,29.28,28.57,29.26,2901200.0,18.1984,18.6441,18.192,18.6314,2901200.0
2008-07-29 10:10:00,29.26,29.27,28.85,28.99,1984800.0,18.6314,18.6377,18.3703,18.4594,1984800.0
2008-07-29 10:20:00,28.98,29.0,28.7,28.75,1722800.0,18.4531,18.4658,18.2748,18.3066,1722800.0
2008-07-29 10:30:00,28.75,29.01,28.74,28.86,1369100.0,18.3066,18.4722,18.3003,18.3767,1369100.0
2008-07-29 10:40:00,28.87,29.04,28.72,28.84,1485900.0,18.383,18.4913,18.2875,18.3639,1485900.0
2008-07-29 10:50:00,28.83,28.89,28.57,28.79,1017200.0,18.3576,18.3958,18.192,18.3321,1017200.0
2008-07-29 11:00:00,28.8,28.91,28.64,28.66,723800.0,18.3385,18.4085,18.2366,18.2493,723800.0
2008-07-29 11:10:00,28.66,28.78,28.6,28.73,902600.0,18.2493,18.3257,18.2111,18.2939,902600.0
2008-07-29 11:20:00,28.73,28.79,28.59,28.76,550100.0,18.2939,18.3321,18.2047,18.313,550100.0
2008-07-29 11:30:00,28.76,28.94,28.69,28.79,894500.0,18.313,18.4276,18.2684,18.3321,894500.0
2008-07-29 11:40:00,28.79,29.4,28.7,29.38,1903100.0,18.3321,18.7205,18.2748,18.7078,1903100.0
2008-07-29 11:50:00,29.38,29.38,28.7,29.14,1167200.0,18.7078,18.7078,18.2748,18.555,1167200.0
2008-07-29 12:00:00,29.14,29.42,29.13,29.3,1158800.0,18.555,18.7333,18.5486,18.6568,1158800.0
2008-07-29 12:10:00,29.3,29.39,29.24,29.25,1068600.0,18.6568,18.7141,18.6186,18.625,1068600.0
2008-07-29 12:20:00,29.24,29.43,29.23,29.43,1065900.0,18.6186,18.7396,18.6123,18.7396,1065900.0
2008-07-29 12:30:00,29.43,29.56,29.33,29.37,1409200.0,18.7396,18.8224,18.6759,18.7014,1409200.0
2008-07-29 12:40:00,29.37,29.43,29.24,29.4,1125700.0,18.7014,18.7396,18.6186,18.7205,1125700.0
2008-07-29 12:50:00,29.4,29.6,29.28,29.59,1098100.0,18.7205,18.8479,18.6441,18.8415,1098100.0
2008-07-29 13:00:00,29.6,29.6,29.38,29.5,794200.0,18.8479,18.8479,18.7078,18.7842,794200.0
2008-07-29 13:10:00,29.5,29.64,29.45,29.59,685900.0,18.7842,18.8733,18.7524,18.8415,685900.0
2008-07-29 13:20:00,29.59,29.68,29.46,29.67,1151100.0,18.8415,18.8988,18.7587,18.8924,1151100.0
2008-07-29 13:30:00,29.68,29.91,29.63,29.77,1683500.0,18.8988,19.0453,18.867,18.9561,1683500.0
2008-07-29 13:40:00,29.77,29.85,29.63,29.7,921200.0,18.9561,19.0071,18.867,18.9115,921200.0
2008-07-29 13:50:00,29.7,29.74,29.58,29.68,761700.0,18.9115,18.937,18.8351,18.8988,761700.0
2008-07-29 14:00:00,29.68,29.74,29.48,29.5,805400.0,18.8988,18.937,18.7715,18.7842,805400.0
2008-07-29 14:10:00,29.5,29.66,29.4,29.63,1352100.0,18.7842,18.8861,18.7205,18.867,1352100.0
2008-07-29 14:20:00,29.63,29.69,29.51,29.63,1056900.0,18.867,18.9052,18.7906,18.867,1056900.0
2008-07-29 14:30:00,29.64,29.77,29.62,29.64,1130500.0,18.8733,18.9561,18.8606,18.8733,1130500.0
2008-07-29 14:40:00,29.65,29.76,29.48,29.57,1567800.0,18.8797,18.9497,18.7715,18.8288,1567800.0
2008-07-29 14:50:00,29.57,29.57,29.42,29.46,1092300.0,18.8288,18.8288,18.7333,18.7587,1092300.0
2008-07-29 15:00:00,29.46,29.7,29.45,29.64,840000.0,18.7587,18.9115,18.7524,18.8733,840000.0
2008-07-29 15:10:00,29.63,29.86,29.53,29.8,1296400.0,18.867,19.0134,18.8033,18.9752,1296400.0
2008-07-29 15:20:00,29.8,30.02,29.8,29.93,2270800.0,18.9752,19.1153,18.9752,19.058,2270800.0
2008-07-29 15:30:00,29.93,30.3,29.8,30.26,2021900.0,19.058,19.2936,18.9752,19.2681,2021900.0
2008-07-29 15:40:00,30.25,30.37,30.0,30.25,3794900.0,19.2618,19.3382,19.1026,19.2618,3794900.0
2008-07-29 15:50:00,30.25,30.44,30.21,30.39,3929600.0,19.2618,19.3827,19.2363,19.3509,3929600.0
2008-07-30 09:30:00,30.99,31.5,30.86,31.12,4776100.0,19.733,20.0577,19.6502,19.8157,4776100.0
2008-07-30 09:40:00,31.13,31.4,30.8,30.98,2943800.0,19.8221,19.994,19.612,19.7266,2943800.0
2008-07-30 09:50:00,30.99,31.17,30.74,30.85,2594200.0,19.733,19.8476,19.5738,19.6438,2594200.0
2008-07-30 10:00:00,30.85,30.99,30.51,30.72,2548600.0,19.6438,19.733,19.4273,19.561,2548600.0
2008-07-30 10:10:00,30.73,31.01,30.69,30.8,1905300.0,19.5674,19.7457,19.5419,19.612,1905300.0
2008-07-30 10:20:00,30.8,30.82,30.52,30.53,1620500.0,19.612,19.6247,19.4337,19.44,1620500.0
2008-07-30 10:30:00,30.53,30.75,30.36,30.42,1990600.0,19.44,19.5801,19.3318,19.37,1990600.0
2008-07-30 10:40:00,30.41,30.93,30.19,30.66,2433000.0,19.3636,19.6947,19.2236,19.5228,2433000.0
2008-07-30 10:50:00,30.65,30.75,30.32,30.61,1768400.0,19.5165,19.5801,19.3063,19.491,1768400.0
2008-07-30 11:00:00,30.61,30.73,30.43,30.52,1418500.0,19.491,19.5674,19.3764,19.4337,1418500.0
2008-07-30 11:10:00,30.53,30.53,30.27,30.3,1212700.0,19.44,19.44,19.2745,19.2936,1212700.0
2008-07-30 11:20:00,30.3,30.57,30.05,30.41,2021500.0,19.2936,19.4655,19.1344,19.3636,2021500.0
2008-07-30 11:30:00,30.41,30.5,29.87,30.19,1715000.0,19.3636,19.4209,19.0198,19.2236,1715000.0
2008-07-30 11:40:00,30.2,30.54,30.16,30.44,867700.0,19.2299,19.4464,19.2044,19.3827,867700.0
2008-07-30 11:50:00,30.43,30.64,30.4,30.46,1004900.0,19.3764,19.5101,19.3573,19.3955,1004900.0
2008-07-30 12:00:00,30.46,30.6,30.32,30.33,1232800.0,19.3955,19.4846,19.3063,19.3127,1232800.0
2008-07-30 12:10:00,30.33,30.45,30.23,30.44,963400.0,19.3127,19.3891,19.249,19.3827,963400.0
2008-07-30 12:20:00,30.43,30.59,30.4,30.58,990400.0,19.3764,19.4783,19.3573,19.4719,990400.0
2008-07-30 12:30:00,30.59,30.59,30.42,30.51,974300.0,19.4783,19.4783,19.37,19.4273,974300.0
2008-07-30 12:40:00,30.51,30.53,30.1,30.17,1319500.0,19.4273,19.44,19.1662,19.2108,1319500.0
2008-07-30 12:50:00,30.17,30.46,30.17,30.34,1060100.0,19.2108,19.3955,19.2108,19.3191,1060100.0
2008-07-30 13:00:00,30.34,30.49,30.19,30.42,983300.0,19.3191,19.4146,19.2236,19.37,983300.0
2008-07-30 13:10:00,30.42,30.87,30.39,30.66,1349100.0,19.37,19.6565,19.3509,19.5228,1349100.0
2008-07-30 13:20:00,30.66,30.8,30.62,30.71,857700.0,19.5228,19.612,19.4974,19.5547,857700.0
2008-07-30 13:30:00,30.71,30.77,30.56,30.59,808000.0,19.5547,19.5929,19.4592,19.4783,808000.0
2008-07-30 13:40:00,30.59,30.65,30.41,30.5,616400.0,19.4783,19.5165,19.3636,19.4209,616400.0
2008-07-30 13:50:00,30.5,30.52,30.34,30.5,1020600.0,19.4209,19.4337,19.3191,19.4209,1020600.0
2008-07-30 14:00:00,30.5,30.66,30.4,30.59,1375100.0,19.4209,19.5228,19.3573,19.4783,1375100.0
2008-07-30 14:10:00,30.59,30.8,30.55,30.69,1204600.0,19.4783,19.612,19.4528,19.5419,1204600.0
2008-07-30 14:20:00,30.7,31.04,30.7,31.0,1460500.0,19.5483,19.7648,19.5483,19.7393,1460500.0
2008-07-30 14:30:00,31.0,31.07,30.82,30.82,1595300.0,19.7393,19.7839,19.6247,19.6247,1595300.0
2008-07-30 14:40:00,30.82,31.05,30.82,30.88,1034400.0,19.6247,19.7712,19.6247,19.6629,1034400.0
2008-07-30 14:50:00,30.88,30.98,30.82,30.98,1402200.0,19.6629,19.7266,19.6247,19.7266,1402200.0
2008-07-30 15:00:00,30.98,31.01,30.87,30.94,1872400.0,19.7266,19.7457,19.6565,19.7011,1872400.0
2008-07-30 15:10:00,30.94,30.97,30.78,30.94,1126400.0,19.7011,19.7202,19.5992,19.7011,1126400.0
2008-07-30 15:20:00,30.95,31.15,30.9,31.12,1676000.0,19.7075,19.8348,19.6756,19.8157,1676000.0
2008-07-30 15:30:00,31.12,31.34,31.06,31.33,2373400.0,19.8157,19.9558,19.7775,19.9494,2373400.0
2008-07-30 15:40:00,31.33,31.39,31.08,31.18,2349100.0,19.9494,19.9877,19.7903,19.8539,2349100.0
2008-07-30 15:50:00,31.18,31.23,30.98,31.19,2866800.0,19.8539,19.8858,19.7266,19.8603,2866800.0
2008-07-31 09:30:00,30.69,30.92,30.25,30.91,1885400.0,19.5419,19.6884,19.2618,19.682,1885400.0
2008-07-31 09:40:00,30.92,30.99,30.69,30.97,2129200.0,19.6884,19.733,19.5419,19.7202,2129200.0
2008-07-31 09:50:00,30.98,31.24,30.66,30.78,2011000.0,19.7266,19.8921,19.5228,19.5992,2011000.0
2008-07-31 10:00:00,30.78,30.95,30.61,30.67,1621600.0,19.5992,19.7075,19.491,19.5292,1621600.0
2008-07-31 10:10:00,30.66,30.75,30.31,30.4,2239400.0,19.5228,19.5801,19.3,19.3573,2239400.0
2008-07-31 10:20:00,30.39,30.84,30.32,30.79,1677200.0,19.3509,19.6374,19.3063,19.6056,1677200.0
2008-07-31 10:30:00,30.79,30.85,30.59,30.74,1636700.0,19.6056,19.6438,19.4783,19.5738,1636700.0
2008-07-31 10:40:00,30.73,30.88,30.66,30.77,998700.0,19.5674,19.6629,19.5228,19.5929,998700.0
2008-07-31 10:50:00,30.77,31.03,30.77,30.98,1266500.0,19.5929,19.7584,19.5929,19.7266,1266500.0
2008-07-31 11:00:00,30.98,30.99,30.63,30.7,1195200.0,19.7266,19.733,19.5037,19.5483,1195200.0
2008-07-31 11:10:00,30.7,30.75,30.49,30.61,1051800.0,19.5483,19.5801,19.4146,19.491,1051800.0
2008-07-31 11:20:00,30.61,30.62,30.29,30.36,1329800.0,19.491,19.4974,19.2872,19.3318,1329800.0
2008-07-31 11:30:00,30.36,30.45,30.14,30.36,1824600.0,19.3318,19.3891,19.1917,19.3318,1824600.0
2008-07-31 11:40:00,30.36,30.38,30.1,30.11,1271700.0,19.3318,19.3445,19.1662,19.1726,1271700.0
2008-07-31 11:50:00,30.12,30.34,30.11,30.26,1143300.0,19.179,19.3191,19.1726,19.2681,1143300.0
2008-07-31 12:00:00,30.25,30.3,30.2,30.25,917100.0,19.2618,19.2936,19.2299,19.2618,917100.0
2008-07-31 12:10:00,30.26,30.26,30.02,30.09,978200.0,19.2681,19.2681,19.1153,19.1599,978200.0
2008-07-31 12:20:00,30.09,30.28,30.01,30.26,1059300.0,19.1599,19.2809,19.1089,19.2681,1059300.0
2008-07-31 12:30:00,30.26,30.49,30.23,30.47,1070300.0,19.2681,19.4146,19.249,19.4018,1070300.0
2008-07-31 12:40:00,30.47,30.58,30.33,30.42,884300.0,19.4018,19.4719,19.3127,19.37,884300.0
2008-07-31 12:50:00,30.42,30.54,30.4,30.53,707200.0,19.37,19.4464,19.3573,19.44,707200.0
2008-07-31 13:00:00,30.52,30.6,30.45,30.5,730700.0,19.4337,19.4846,19.3891,19.4209,730700.0
2008-07-31 13:10:00,30.51,30.75,30.46,30.64,907900.0,19.4273,19.5801,19.3955,19.5101,907900.0
2008-07-31 13:20:00,30.64,30.8,30.51,30.59,1137800.0,19.5101,19.612,19.4273,19.4783,1137800.0
2008-07-31 13:30:00,30.58,30.66,30.39,30.44,719000.0,19.4719,19.5228,19.3509,19.3827,719000.0
2008-07-31 13:40:00,30.45,30.63,30.45,30.58,552100.0,19.3891,19.5037,19.3891,19.4719,552100.0
2008-07-31 13:50:00,30.59,30.69,30.39,30.46,658600.0,19.4783,19.5419,19.3509,19.3955,658600.0
2008-07-31 14:00:00,30.43,30.59,30.43,30.59,703900.0,19.3764,19.4783,19.3764,19.4783,703900.0
2008-07-31 14:10:00,30.58,30.86,30.47,30.78,1003800.0,19.4719,19.6502,19.4018,19.5992,1003800.0
2008-07-31 14:20:00,30.78,30.81,30.51,30.55,746800.0,19.5992,19.6183,19.4273,19.4528,746800.0
2008-07-31 14:30:00,30.54,30.96,30.54,30.93,1154800.0,19.4464,19.7139,19.4464,19.6947,1154800.0
2008-07-31 14:40:00,30.93,30.99,30.75,30.83,894300.0,19.6947,19.733,19.5801,19.6311,894300.0
2008-07-31 14:50:00,30.83,30.89,30.58,30.62,754100.0,19.6311,19.6693,19.4719,19.4974,754100.0
2008-07-31 15:00:00,30.62,30.73,30.55,30.62,796400.0,19.4974,19.5674,19.4528,19.4974,796400.0
2008-07-31 15:10:00,30.61,30.66,30.42,30.45,909300.0,19.491,19.5228,19.37,19.3891,909300.0
2008-07-31 15:20:00,30.44,30.53,30.35,30.42,920100.0,19.3827,19.44,19.3254,19.37,920100.0
2008-07-31 15:30:00,30.42,30.44,30.22,30.31,1001100.0,19.37,19.3827,19.2427,19.3,1001100.0
2008-07-31 15:40:00,30.32,30.39,30.16,30.2,1430500.0,19.3063,19.3509,19.2044,19.2299,1430500.0
2008-07-31 15:50:00,30.21,30.32,30.2,30.27,1818400.0,19.2363,19.3063,19.2299,19.2745,1818400.0
2008-08-01 09:30:00,30.27,30.55,30.07,30.07,1343300.0,19.2745,19.4528,19.1471,19.1471,1343300.0
2008-08-01 09:40:00,30.07,30.15,29.87,30.06,1599600.0,19.1471,19.1981,19.0198,19.1408,1599600.0
2008-08-01 09:50:00,30.06,30.15,29.72,29.96,1601500.0,19.1408,19.1981,18.9243,19.0771,1601500.0
2008-08-01 10:00:00,29.97,30.5,29.71,29.83,2366400.0,19.0835,19.4209,18.9179,18.9943,2366400.0
2008-08-01 10:10:00,29.83,30.5,29.71,29.79,1979600.0,18.9943,19.4209,18.9179,18.9689,1979600.0
2008-08-01 10:20:00,29.79,29.94,29.71,29.8,1638400.0,18.9689,19.0644,18.9179,18.9752,1638400.0
2008-08-01 10:30:00,29.8,30.09,29.8,30.06,1919000.0,18.9752,19.1599,18.9752,19.1408,1919000.0
2008-08-01 10:40:00,30.07,30.38,30.0,30.37,1474100.0,19.1471,19.3445,19.1026,19.3382,1474100.0
2008-08-01 10:50:00,30.37,30.5,30.08,30.34,1337100.0,19.3382,19.4209,19.1535,19.3191,1337100.0
2008-08-01 11:00:00,30.33,30.35,30.13,30.22,834400.0,19.3127,19.3254,19.1853,19.2427,834400.0
2008-08-01 11:10:00,30.22,30.23,29.97,30.19,894300.0,19.2427,19.249,19.0835,19.2236,894300.0
2008-08-01 11:20:00,30.18,30.2,30.03,30.15,605500.0,19.2172,19.2299,19.1217,19.1981,605500.0
2008-08-01 11:30:00,30.15,30.34,30.14,30.29,998100.0,19.1981,19.3191,19.1917,19.2872,998100.0
2008-08-01 11:40:00,30.28,30.3,30.03,30.12,563700.0,19.2809,19.2936,19.1217,19.179,563700.0
2008-08-01 11:50:00,30.12,30.14,29.84,30.08,615100.0,19.179,19.1917,19.0007,19.1535,615100.0
2008-08-01 12:00:00,30.08,30.13,29.94,30.06,839300.0,19.1535,19.1853,19.0644,19.1408,839300.0
2008-08-01 12:10:00,30.06,30.25,30.04,30.08,624500.0,19.1408,19.2618,19.128,19.1535,624500.0
2008-08-01 12:20:00,30.07,30.26,30.06,30.19,549300.0,19.1471,19.2681,19.1408,19.2236,549300.0
2008-08-01 12:30:00,30.2,30.2,30.07,30.08,391900.0,19.2299,19.2299,19.1471,19.1535,391900.0
2008-08-01 12:40:00,30.08,30.15,30.03,30.1,526600.0,19.1535,19.1981,19.1217,19.1662,526600.0
2008-08-01 12:50:00,30.11,30.15,29.93,29.97,631100.0,19.1726,19.1981,19.058,19.0835,631100.0
2008-08-01 13:00:00,29.96,30.05,29.95,29.99,489400.0,19.0771,19.1344,19.0707,19.0962,489400.0
2008-08-01 13:10:00,29.99,30.15,29.98,30.15,472200.0,19.0962,19.1981,19.0898,19.1981,472200.0
2008-08-01 13:20:00,30.15,30.33,30.07,30.26,658100.0,19.1981,19.3127,19.1471,19.2681,658100.0
2008-08-01 13:30:00,30.27,30.33,30.12,30.28,687500.0,19.2745,19.3127,19.179,19.2809,687500.0
2008-08-01 13:40:00,30.28,30.39,30.23,30.36,618300.0,19.2809,19.3509,19.249,19.3318,618300.0
2008-08-01 13:50:00,30.37,30.4,30.23,30.27,475100.0,19.3382,19.3573,19.249,19.2745,475100.0
2008-08-01 14:00:00,30.28,30.31,30.05,30.19,930900.0,19.2809,19.3,19.1344,19.2236,930900.0
2008-08-01 14:10:00,30.18,30.27,30.06,30.09,678600.0,19.2172,19.2745,19.1408,19.1599,678600.0
2008-08-01 14:20:00,30.08,30.15,30.06,30.12,564500.0,19.1535,19.1981,19.1408,19.179,564500.0
2008-08-01 14:30:00,30.11,30.15,30.09,30.14,558100.0,19.1726,19.1981,19.1599,19.1917,558100.0
2008-08-01 14:40:00,30.14,30.3,30.11,30.26,820600.0,19.1917,19.2936,19.1726,19.2681,820600.0
2008-08-01 14:50:00,30.26,30.3,30.15,30.3,595400.0,19.2681,19.2936,19.1981,19.2936,595400.0
2008-08-01 15:00:00,30.3,30.4,30.12,30.23,908700.0,19.2936,19.3573,19.179,19.249,908700.0
2008-08-01 15:10:00,30.23,30.4,30.23,30.36,716000.0,19.249,19.3573,19.249,19.3318,716000.0
2008-08-01 15:20:00,30.37,30.42,30.26,30.33,679900.0,19.3382,19.37,19.2681,19.3127,679900.0
2008-08-01 15:30:00,30.33,30.51,30.25,30.5,1477700.0,19.3127,19.4273,19.2618,19.4209,1477700.0
2008-08-01 15:40:00,30.51,30.64,30.36,30.52,1535000.0,19.4273,19.5101,19.3318,19.4337,1535000.0
2008-08-01 15:50:00,30.51,30.52,30.3,30.45,1856800.0,19.4273,19.4337,19.2936,19.3891,1856800.0
2008-08-04 09:30:00,30.1,30.57,30.07,30.17,1431300.0,19.1662,19.4655,19.1471,19.2108,1431300.0
2008-08-04 09:40:00,30.19,30.25,29.99,30.09,1068000.0,19.2236,19.2618,19.0962,19.1599,1068000.0
2008-08-04 09:50:00,30.08,30.14,29.89,29.92,1714200.0,19.1535,19.1917,19.0325,19.0516,1714200.0
2008-08-04 10:00:00,29.92,30.0,29.6,29.65,2607100.0,19.0516,19.1026,18.8479,18.8797,2607100.0
2008-08-04 10:10:00,29.65,29.71,29.46,29.47,1312600.0,18.8797,18.9179,18.7587,18.7651,1312600.0
2008-08-04 10:20:00,29.48,29.65,29.47,29.53,1076500.0,18.7715,18.8797,18.7651,18.8033,1076500.0
2008-08-04 10:30:00,29.53,29.68,29.5,29.58,1506500.0,18.8033,18.8988,18.7842,18.8351,1506500.0
2008-08-04 10:40:00,29.58,29.66,29.47,29.59,1012400.0,18.8351,18.8861,18.7651,18.8415,1012400.0
2008-08-04 10:50:00,29.59,29.7,29.52,29.53,911000.0,18.8415,18.9115,18.7969,18.8033,911000.0
2008-08-04 11:00:00,29.54,29.62,29.44,29.58,1012300.0,18.8097,18.8606,18.746,18.8351,1012300.0
2008-08-04 11:10:00,29.58,29.64,29.51,29.62,1257400.0,18.8351,18.8733,18.7906,18.8606,1257400.0
2008-08-04 11:20:00,29.62,29.8,29.58,29.69,1578000.0,18.8606,18.9752,18.8351,18.9052,1578000.0
2008-08-04 11:30:00,29.69,29.99,29.63,29.99,1844500.0,18.9052,19.0962,18.867,19.0962,1844500.0
2008-08-04 11:40:00,29.98,30.15,29.9,30.01,1465500.0,19.0898,19.1981,19.0389,19.1089,1465500.0
2008-08-04 11:50:00,30.0,30.18,29.99,30.13,1316000.0,19.1026,19.2172,19.0962,19.1853,1316000.0
2008-08-04 12:00:00,30.14,30.15,29.95,30.08,692000.0,19.1917,19.1981,19.0707,19.1535,692000.0
2008-08-04 12:10:00,30.07,30.48,30.06,30.34,1089000.0,19.1471,19.4082,19.1408,19.3191,1089000.0
2008-08-04 12:20:00,30.33,30.4,30.16,30.29,825200.0,19.3127,19.3573,19.2044,19.2872,825200.0
2008-08-04 12:30:00,30.29,30.45,30.24,30.33,592400.0,19.2872,19.3891,19.2554,19.3127,592400.0
2008-08-04 12:40:00,30.33,30.72,30.3,30.36,1190600.0,19.3127,19.561,19.2936,19.3318,1190600.0
2008-08-04 12:50:00,30.38,30.47,30.29,30.35,1120700.0,19.3445,19.4018,19.2872,19.3254,1120700.0
2008-08-04 13:00:00,30.35,30.45,30.3,30.43,1045700.0,19.3254,19.3891,19.2936,19.3764,1045700.0
2008-08-04 13:10:00,30.44,30.72,30.39,30.52,1779200.0,19.3827,19.561,19.3509,19.4337,1779200.0
2008-08-04 13:20:00,30.52,30.64,30.47,30.5,676700.0,19.4337,19.5101,19.4018,19.4209,676700.0
2008-08-04 13:30:00,30.5,30.63,30.46,30.57,542700.0,19.4209,19.5037,19.3955,19.4655,542700.0
2008-08-04 13:40:00,30.57,30.74,30.57,30.68,1077200.0,19.4655,19.5738,19.4655,19.5356,1077200.0
2008-08-04 13:50:00,30.68,30.73,30.5,30.55,847100.0,19.5356,19.5674,19.4209,19.4528,847100.0
2008-08-04 14:00:00,30.55,30.6,30.38,30.4,702200.0,19.4528,19.4846,19.3445,19.3573,702200.0
2008-08-04 14:10:00,30.41,30.49,30.35,30.48,661800.0,19.3636,19.4146,19.3254,19.4082,661800.0
2008-08-04 14:20:00,30.48,30.62,30.47,30.61,892600.0,19.4082,19.4974,19.4018,19.491,892600.0
2008-08-04 14:30:00,30.61,30.7,30.5,30.6,895600.0,19.491,19.5483,19.4209,19.4846,895600.0
2008-08-04 14:40:00,30.59,30.77,30.57,30.69,877100.0,19.4783,19.5929,19.4655,19.5419,877100.0
2008-08-04 14:50:00,30.68,30.7,30.55,30.66,741500.0,19.5356,19.5483,19.4528,19.5228,741500.0
2008-08-04 15:00:00,30.66,30.68,30.51,30.6,626600.0,19.5228,19.5356,19.4273,19.4846,626600.0
2008-08-04 15:10:00,30.59,30.65,30.54,30.59,824900.0,19.4783,19.5165,19.4464,19.4783,824900.0
2008-08-04 15:20:00,30.6,30.63,30.31,30.31,2216500.0,19.4846,19.5037,19.3,19.3,2216500.0
2008-08-04 15:30:00,30.31,30.42,30.23,30.36,1268700.0,19.3,19.37,19.249,19.3318,1268700.0
2008-08-04 15:40:00,30.35,30.35,30.13,30.28,1527900.0,19.3254,19.3254,19.1853,19.2809,1527900.0
2008-08-04 15:50:00,30.28,30.28,30.15,30.16,1941100.0,19.2809,19.2809,19.1981,19.2044,1941100.0
2008-08-05 09:30:00,30.55,30.9,30.55,30.67,1370500.0,19.4528,19.6756,19.4528,19.5292,1370500.0
2008-08-05 09:40:00,30.66,30.72,30.36,30.44,1110200.0,19.5228,19.561,19.3318,19.3827,1110200.0
2008-08-05 09:50:00,30.44,30.64,30.24,30.54,1243800.0,19.3827,19.5101,19.2554,19.4464,1243800.0
2008-08-05 10:00:00,30.55,30.76,30.51,30.59,1702900.0,19.4528,19.5865,19.4273,19.4783,1702900.0
2008-08-05 10:10:00,30.58,30.72,30.47,30.59,947800.0,19.4719,19.561,19.4018,19.4783,947800.0
2008-08-05 10:20:00,30.59,30.68,30.47,30.48,775100.0,19.4783,19.5356,19.4018,19.4082,775100.0
2008-08-05 10:30:00,30.49,30.66,30.47,30.57,616500.0,19.4146,19.5228,19.4018,19.4655,616500.0
2008-08-05 10:40:00,30.57,30.76,30.52,30.73,593500.0,19.4655,19.5865,19.4337,19.5674,593500.0
2008-08-05 10:50:00,30.73,30.8,30.7,30.78,621500.0,19.5674,19.612,19.5483,19.5992,621500.0
2008-08-05 11:00:00,30.78,30.8,30.7,30.71,726500.0,19.5992,19.612,19.5483,19.5547,726500.0
2008-08-05 11:10:00,30.71,30.75,30.6,30.63,728800.0,19.5547,19.5801,19.4846,19.5037,728800.0
2008-08-05 11:20:00,30.62,30.75,30.47,30.67,521000.0,19.4974,19.5801,19.4018,19.5292,521000.0
2008-08-05 11:30:00,30.67,30.73,30.53,30.59,713400.0,19.5292,19.5674,19.44,19.4783,713400.0
2008-08-05 11:40:00,30.59,30.7,30.5,30.66,770400.0,19.4783,19.5483,19.4209,19.5228,770400.0
2008-08-05 11:50:00,30.65,30.7,30.57,30.65,405000.0,19.5165,19.5483,19.4655,19.5165,405000.0
2008-08-05 12:00:00,30.65,30.65,30.53,30.54,347900.0,19.5165,19.5165,19.44,19.4464,347900.0
2008-08-05 12:10:00,30.54,30.63,30.48,30.57,582900.0,19.4464,19.5037,19.4082,19.4655,582900.0
2008-08-05 12:20:00,30.57,30.74,30.54,30.66,643500.0,19.4655,19.5738,19.4464,19.5228,643500.0
2008-08-05 12:30:00,30.66,30.67,30.58,30.64,324500.0,19.5228,19.5292,19.4719,19.5101,324500.0
2008-08-05 12:40:00,30.63,30.66,30.58,30.63,371600.0,19.5037,19.5228,19.4719,19.5037,371600.0
2008-08-05 12:50:00,30.64,30.64,30.54,30.59,327800.0,19.5101,19.5101,19.4464,19.4783,327800.0
2008-08-05 13:00:00,30.59,30.66,30.55,30.61,641900.0,19.4783,19.5228,19.4528,19.491,641900.0
2008-08-05 13:10:00,30.62,30.65,30.59,30.63,253900.0,19.4974,19.5165,19.4783,19.5037,253900.0
2008-08-05 13:20:00,30.63,30.69,30.61,30.67,449300.0,19.5037,19.5419,19.491,19.5292,449300.0
2008-08-05 13:30:00,30.66,30.75,30.66,30.71,439300.0,19.5228,19.5801,19.5228,19.5547,439300.0
2008-08-05 13:40:00,30.72,30.74,30.64,30.64,641000.0,19.561,19.5738,19.5101,19.5101,641000.0
2008-08-05 13:50:00,30.64,30.67,30.57,30.6,822200.0,19.5101,19.5292,19.4655,19.4846,822200.0
2008-08-05 14:00:00,30.59,30.73,30.57,30.65,814100.0,19.4783,19.5674,19.4655,19.5165,814100.0
2008-08-05 14:10:00,30.65,31.0,30.48,30.81,1818900.0,19.5165,19.7393,19.4082,19.6183,1818900.0
2008-08-05 14:20:00,30.81,30.84,30.51,30.68,1929700.0,19.6183,19.6374,19.4273,19.5356,1929700.0
2008-08-05 14:30:00,30.69,30.93,30.68,30.84,1932300.0,19.5419,19.6947,19.5356,19.6374,1932300.0
2008-08-05 14:40:00,30.84,31.23,30.83,31.13,2221700.0,19.6374,19.8858,19.6311,19.8221,2221700.0
2008-08-05 14:50:00,31.12,31.14,30.67,31.01,1632700.0,19.8157,19.8285,19.5292,19.7457,1632700.0
2008-08-05 15:00:00,31.01,31.15,30.96,31.12,1118000.0,19.7457,19.8348,19.7139,19.8157,1118000.0
2008-08-05 15:10:00,31.12,31.21,31.05,31.12,1378100.0,19.8157,19.873,19.7712,19.8157,1378100.0
2008-08-05 15:20:00,31.12,31.24,31.1,31.22,1471000.0,19.8157,19.8921,19.803,19.8794,1471000.0
2008-08-05 15:30:00,31.22,31.4,31.14,31.37,2460700.0,19.8794,19.994,19.8285,19.9749,2460700.0
2008-08-05 15:40:00,31.37,31.64,31.36,31.59,3140700.0,19.9749,20.1468,19.9686,20.115,3140700.0
2008-08-05 15:50:00,31.59,31.69,31.42,31.49,4229300.0,20.115,20.1787,20.0068,20.0513,4229300.0
2008-08-06 09:30:00,30.72,30.86,30.5,30.85,2264500.0,19.7805,19.8706,19.6388,19.8642,2264500.0
2008-08-06 09:40:00,30.85,30.97,30.34,30.48,1712700.0,19.8642,19.9414,19.5358,19.6259,1712700.0
2008-08-06 09:50:00,30.49,30.8,30.42,30.7,1548000.0,19.6324,19.832,19.5873,19.7676,1548000.0
2008-08-06 10:00:00,30.7,30.78,30.42,30.44,1004000.0,19.7676,19.8191,19.5873,19.6002,1004000.0
2008-08-06 10:10:00,30.43,30.44,30.15,30.26,1960800.0,19.5937,19.6002,19.4134,19.4843,1960800.0
2008-08-06 10:20:00,30.25,30.29,30.16,30.19,1160700.0,19.4778,19.5036,19.4199,19.4392,1160700.0
2008-08-06 10:30:00,30.18,30.4,30.1,30.22,1336700.0,19.4328,19.5744,19.3812,19.4585,1336700.0
2008-08-06 10:40:00,30.24,30.33,30.13,30.28,1087600.0,19.4714,19.5293,19.4006,19.4971,1087600.0
2008-08-06 10:50:00,30.29,30.43,30.28,30.31,771600.0,19.5036,19.5937,19.4971,19.5165,771600.0
2008-08-06 11:00:00,30.32,30.4,30.19,30.35,707000.0,19.5229,19.5744,19.4392,19.5422,707000.0
2008-08-06 11:10:00,30.36,30.51,30.34,30.46,1003300.0,19.5487,19.6452,19.5358,19.613,1003300.0
2008-08-06 11:20:00,30.46,30.66,30.42,30.61,1497500.0,19.613,19.7418,19.5873,19.7096,1497500.0
2008-08-06 11:30:00,30.6,30.71,30.48,30.69,1217700.0,19.7032,19.774,19.6259,19.7611,1217700.0
2008-08-06 11:40:00,30.69,30.73,30.49,30.55,976700.0,19.7611,19.7869,19.6324,19.671,976700.0
2008-08-06 11:50:00,30.55,30.58,30.43,30.56,857300.0,19.671,19.6903,19.5937,19.6774,857300.0
2008-08-06 12:00:00,30.56,30.67,30.47,30.58,912600.0,19.6774,19.7483,19.6195,19.6903,912600.0
2008-08-06 12:10:00,30.59,30.59,30.48,30.51,627800.0,19.6967,19.6967,19.6259,19.6452,627800.0
2008-08-06 12:20:00,30.52,30.66,30.51,30.63,757200.0,19.6517,19.7418,19.6452,19.7225,757200.0
2008-08-06 12:30:00,30.63,30.72,30.61,30.71,676000.0,19.7225,19.7805,19.7096,19.774,676000.0
2008-08-06 12:40:00,30.71,30.9,30.58,30.62,937600.0,19.774,19.8964,19.6903,19.7161,937600.0
2008-08-06 12:50:00,30.62,30.62,30.36,30.48,721900.0,19.7161,19.7161,19.5487,19.6259,721900.0
2008-08-06 13:00:00,30.48,30.48,30.3,30.34,748100.0,19.6259,19.6259,19.51,19.5358,748100.0
2008-08-06 13:10:00,30.35,30.41,30.26,30.37,537200.0,19.5422,19.5808,19.4843,19.5551,537200.0
2008-08-06 13:20:00,30.38,30.49,30.33,30.41,456600.0,19.5615,19.6324,19.5293,19.5808,456600.0
2008-08-06 13:30:00,30.42,30.47,30.25,30.26,709700.0,19.5873,19.6195,19.4778,19.4843,709700.0
2008-08-06 13:40:00,30.26,30.3,30.15,30.27,1052700.0,19.4843,19.51,19.4134,19.4907,1052700.0
2008-08-06 13:50:00,30.26,30.35,30.19,30.34,846700.0,19.4843,19.5422,19.4392,19.5358,846700.0
2008-08-06 14:00:00,30.34,30.4,30.31,30.38,638100.0,19.5358,19.5744,19.5165,19.5615,638100.0
2008-08-06 14:10:00,30.39,30.6,30.38,30.58,1161000.0,19.568,19.7032,19.5615,19.6903,1161000.0
2008-08-06 14:20:00,30.58,30.63,30.42,30.45,843600.0,19.6903,19.7225,19.5873,19.6066,843600.0
2008-08-06 14:30:00,30.45,30.57,30.44,30.46,677400.0,19.6066,19.6839,19.6002,19.613,677400.0
2008-08-06 14:40:00,30.46,30.63,30.45,30.61,836800.0,19.613,19.7225,19.6066,19.7096,836800.0
2008-08-06 14:50:00,30.62,30.68,30.46,30.49,856800.0,19.7161,19.7547,19.613,19.6324,856800.0
2008-08-06 15:00:00,30.5,30.62,30.49,30.54,1179600.0,19.6388,19.7161,19.6324,19.6646,1179600.0
2008-08-06 15:10:00,30.54,30.55,30.37,30.46,1188100.0,19.6646,19.671,19.5551,19.613,1188100.0
2008-08-06 15:20:00,30.46,30.51,30.43,30.5,915100.0,19.613,19.6452,19.5937,19.6388,915100.0
2008-08-06 15:30:00,30.49,30.6,30.38,30.42,1189400.0,19.6324,19.7032,19.5615,19.5873,1189400.0
2008-08-06 15:40:00,30.41,30.45,30.36,30.37,1167400.0,19.5808,19.6066,19.5487,19.5551,1167400.0
2008-08-06 15:50:00,30.37,30.41,30.28,30.31,1693000.0,19.5551,19.5808,19.4971,19.5165,1693000.0
2008-08-07 09:30:00,29.91,30.3,29.75,30.23,2066600.0,19.2589,19.51,19.1559,19.4649,2066600.0
2008-08-07 09:40:00,30.23,30.29,30.1,30.18,1847900.0,19.4649,19.5036,19.3812,19.4328,1847900.0
2008-08-07 09:50:00,30.18,30.5,30.17,30.49,1487700.0,19.4328,19.6388,19.4263,19.6324,1487700.0
2008-08-07 10:00:00,30.5,30.64,30.42,30.5,2012400.0,19.6388,19.7289,19.5873,19.6388,2012400.0
2008-08-07 10:10:00,30.48,30.58,30.31,30.54,1550200.0,19.6259,19.6903,19.5165,19.6646,1550200.0
2008-08-07 10:20:00,30.55,30.6,30.34,30.41,1237300.0,19.671,19.7032,19.5358,19.5808,1237300.0
2008-08-07 10:30:00,30.41,30.41,30.09,30.21,1346300.0,19.5808,19.5808,19.3748,19.4521,1346300.0
2008-08-07 10:40:00,30.21,30.24,30.06,30.13,1011200.0,19.4521,19.4714,19.3555,19.4006,1011200.0
2008-08-07 10:50:00,30.12,30.25,30.1,30.25,807900.0,19.3941,19.4778,19.3812,19.4778,807900.0
2008-08-07 11:00:00,30.25,30.27,30.07,30.1,1713000.0,19.4778,19.4907,19.3619,19.3812,1713000.0
2008-08-07 11:10:00,30.09,30.16,29.93,29.94,1675100.0,19.3748,19.4199,19.2718,19.2782,1675100.0
2008-08-07 11:20:00,29.94,30.05,29.81,30.03,887300.0,19.2782,19.349,19.1945,19.3362,887300.0
2008-08-07 11:30:00,30.04,30.04,29.87,29.87,1163500.0,19.3426,19.3426,19.2331,19.2331,1163500.0
2008-08-07 11:40:00,29.87,29.9,29.75,29.78,855900.0,19.2331,19.2525,19.1559,19.1752,855900.0
2008-08-07 11:50:00,29.79,29.86,29.73,29.76,955500.0,19.1816,19.2267,19.143,19.1623,955500.0
2008-08-07 12:00:00,29.76,29.78,29.55,29.55,943900.0,19.1623,19.1752,19.0271,19.0271,943900.0
2008-08-07 12:10:00,29.55,29.71,29.51,29.61,1038300.0,19.0271,19.1301,19.0013,19.0657,1038300.0
2008-08-07 12:20:00,29.61,29.8,29.55,29.75,785300.0,19.0657,19.1881,19.0271,19.1559,785300.0
2008-08-07 12:30:00,29.74,29.76,29.58,29.65,1175700.0,19.1494,19.1623,19.0464,19.0915,1175700.0
2008-08-07 12:40:00,29.65,29.78,29.56,29.74,1028100.0,19.0915,19.1752,19.0335,19.1494,1028100.0
2008-08-07 12:50:00,29.73,29.74,29.63,29.67,845800.0,19.143,19.1494,19.0786,19.1044,845800.0
2008-08-07 13:00:00,29.67,29.68,29.51,29.55,749400.0,19.1044,19.1108,19.0013,19.0271,749400.0
2008-08-07 13:10:00,29.55,29.64,29.43,29.43,1000200.0,19.0271,19.085,18.9498,18.9498,1000200.0
2008-08-07 13:20:00,29.43,29.54,29.38,29.53,998400.0,18.9498,19.0207,18.9176,19.0142,998400.0
2008-08-07 13:30:00,29.53,29.59,29.44,29.51,899900.0,19.0142,19.0529,18.9563,19.0013,899900.0
2008-08-07 13:40:00,29.5,29.71,29.5,29.58,747000.0,18.9949,19.1301,18.9949,19.0464,747000.0
2008-08-07 13:50:00,29.58,29.65,29.51,29.53,850800.0,19.0464,19.0915,19.0013,19.0142,850800.0
2008-08-07 14:00:00,29.53,29.6,29.43,29.44,715000.0,19.0142,19.0593,18.9498,18.9563,715000.0
2008-08-07 14:10:00,29.44,29.58,29.41,29.49,667100.0,18.9563,19.0464,18.937,18.9885,667100.0
2008-08-07 14:20:00,29.49,29.52,29.42,29.46,918100.0,18.9885,19.0078,18.9434,18.9691,918100.0
2008-08-07 14:30:00,29.46,29.52,29.34,29.36,746100.0,18.9691,19.0078,18.8919,18.9048,746100.0
2008-08-07 14:40:00,29.37,29.4,29.11,29.24,1330300.0,18.9112,18.9305,18.7438,18.8275,1330300.0
2008-08-07 14:50:00,29.24,29.26,28.9,28.9,1300700.0,18.8275,18.8404,18.6086,18.6086,1300700.0
2008-08-07 15:00:00,28.91,29.05,28.74,28.9,2322700.0,18.615,18.7052,18.5055,18.6086,2322700.0
2008-08-07 15:10:00,28.91,28.96,28.81,28.9,1655000.0,18.615,18.6472,18.5506,18.6086,1655000.0
2008-08-07 15:20:00,28.9,29.13,28.84,28.96,1985400.0,18.6086,18.7567,18.5699,18.6472,1985400.0
2008-08-07 15:30:00,28.96,28.97,28.61,28.62,1876400.0,18.6472,18.6536,18.4218,18.4283,1876400.0
2008-08-07 15:40:00,28.62,28.85,28.55,28.64,2717400.0,18.4283,18.5764,18.3832,18.4412,2717400.0
2008-08-07 15:50:00,28.62,29.1,28.62,29.03,4364100.0,18.4283,18.7373,18.4283,18.6923,4364100.0
2008-08-08 09:30:00,29.03,29.18,28.71,29.15,1572700.0,18.6923,18.7889,18.4862,18.7695,1572700.0
2008-08-08 09:40:00,29.15,29.23,28.78,29.21,1222300.0,18.7695,18.8211,18.5313,18.8082,1222300.0
2008-08-08 09:50:00,29.22,29.42,29.04,29.23,1361400.0,18.8146,18.9434,18.6987,18.8211,1361400.0
2008-08-08 10:00:00,29.24,29.42,29.1,29.36,1134500.0,18.8275,18.9434,18.7373,18.9048,1134500.0
2008-08-08 10:10:00,29.35,29.69,29.31,29.53,1478700.0,18.8983,19.1172,18.8726,19.0142,1478700.0
2008-08-08 10:20:00,29.53,29.65,29.4,29.55,1349700.0,19.0142,19.0915,18.9305,19.0271,1349700.0
2008-08-08 10:30:00,29.6,29.6,29.34,29.4,1140800.0,19.0593,19.0593,18.8919,18.9305,1140800.0
2008-08-08 10:40:00,29.4,29.59,29.4,29.52,621100.0,18.9305,19.0529,18.9305,19.0078,621100.0
2008-08-08 10:50:00,29.52,29.56,29.31,29.44,1103300.0,19.0078,19.0335,18.8726,18.9563,1103300.0
2008-08-08 11:00:00,29.44,29.49,29.32,29.43,765400.0,18.9563,18.9885,18.879,18.9498,765400.0
2008-08-08 11:10:00,29.43,29.55,29.43,29.47,1024700.0,18.9498,19.0271,18.9498,18.9756,1024700.0
2008-08-08 11:20:00,29.47,29.52,29.43,29.48,822100.0,18.9756,19.0078,18.9498,18.982,822100.0
2008-08-08 11:30:00,29.48,29.51,29.35,29.35,1047000.0,18.982,19.0013,18.8983,18.8983,1047000.0
2008-08-08 11:40:00,29.36,29.43,29.19,29.42,1006800.0,18.9048,18.9498,18.7953,18.9434,1006800.0
2008-08-08 11:50:00,29.41,29.46,29.35,29.37,520700.0,18.937,18.9691,18.8983,18.9112,520700.0
2008-08-08 12:00:00,29.36,29.47,29.35,29.39,529200.0,18.9048,18.9756,18.8983,18.9241,529200.0
2008-08-08 12:10:00,29.39,29.55,29.32,29.55,752000.0,18.9241,19.0271,18.879,19.0271,752000.0
2008-08-08 12:20:00,29.54,29.57,29.43,29.45,663900.0,19.0207,19.04,18.9498,18.9627,663900.0
2008-08-08 12:30:00,29.45,29.55,29.42,29.54,682700.0,18.9627,19.0271,18.9434,19.0207,682700.0
2008-08-08 12:40:00,29.54,29.67,29.52,29.58,769000.0,19.0207,19.1044,19.0078,19.0464,769000.0
2008-08-08 12:50:00,29.58,29.64,29.55,29.63,556400.0,19.0464,19.085,19.0271,19.0786,556400.0
2008-08-08 13:00:00,29.62,29.69,29.56,29.69,577800.0,19.0722,19.1172,19.0335,19.1172,577800.0
2008-08-08 13:10:00,29.69,29.73,29.59,29.7,466800.0,19.1172,19.143,19.0529,19.1237,466800.0
2008-08-08 13:20:00,29.7,29.88,29.66,29.84,699300.0,19.1237,19.2396,19.0979,19.2138,699300.0
2008-08-08 13:30:00,29.85,29.93,29.74,29.85,819000.0,19.2203,19.2718,19.1494,19.2203,819000.0
2008-08-08 13:40:00,29.86,30.09,29.83,29.91,1265100.0,19.2267,19.3748,19.2074,19.2589,1265100.0
2008-08-08 13:50:00,29.92,30.01,29.87,29.91,538300.0,19.2653,19.3233,19.2331,19.2589,538300.0
2008-08-08 14:00:00,29.91,29.97,29.87,29.95,689100.0,19.2589,19.2975,19.2331,19.2847,689100.0
2008-08-08 14:10:00,29.95,30.02,29.87,30.01,507800.0,19.2847,19.3297,19.2331,19.3233,507800.0
2008-08-08 14:20:00,30.02,30.17,30.01,30.15,1565300.0,19.3297,19.4263,19.3233,19.4134,1565300.0
2008-08-08 14:30:00,30.15,30.24,30.13,30.23,1297700.0,19.4134,19.4714,19.4006,19.4649,1297700.0
2008-08-08 14:40:00,30.23,30.25,29.95,30.03,1343900.0,19.4649,19.4778,19.2847,19.3362,1343900.0
2008-08-08 14:50:00,30.04,30.24,30.01,30.22,1368300.0,19.3426,19.4714,19.3233,19.4585,1368300.0
2008-08-08 15:00:00,30.22,30.38,30.21,30.33,1354700.0,19.4585,19.5615,19.4521,19.5293,1354700.0
2008-08-08 15:10:00,30.33,30.43,30.19,30.22,1895400.0,19.5293,19.5937,19.4392,19.4585,1895400.0
2008-08-08 15:20:00,30.23,30.33,30.21,30.3,938200.0,19.4649,19.5293,19.4521,19.51,938200.0
2008-08-08 15:30:00,30.3,30.48,30.26,30.47,1493300.0,19.51,19.6259,19.4843,19.6195,1493300.0
2008-08-08 15:40:00,30.47,30.51,30.33,30.33,2564300.0,19.6195,19.6452,19.5293,19.5293,2564300.0
2008-08-08 15:50:00,30.33,30.43,30.1,30.19,3567400.0,19.5293,19.5937,19.3812,19.4392,3567400.0
2008-08-11 09:30:00,30.2,30.46,30.2,30.36,1123000.0,19.4456,19.613,19.4456,19.5487,1123000.0
2008-08-11 09:40:00,30.35,30.67,30.35,30.45,1390000.0,19.5422,19.7483,19.5422,19.6066,1390000.0
2008-08-11 09:50:00,30.45,30.68,30.4,30.62,1269500.0,19.6066,19.7547,19.5744,19.7161,1269500.0
2008-08-11 10:00:00,30.61,30.62,30.46,30.58,989200.0,19.7096,19.7161,19.613,19.6903,989200.0
2008-08-11 10:10:00,30.58,30.78,30.51,30.75,905200.0,19.6903,19.8191,19.6452,19.7998,905200.0
2008-08-11 10:20:00,30.75,30.75,30.64,30.65,882000.0,19.7998,19.7998,19.7289,19.7354,882000.0
2008-08-11 10:30:00,30.65,30.69,30.53,30.56,880300.0,19.7354,19.7611,19.6581,19.6774,880300.0
2008-08-11 10:40:00,30.55,30.67,30.49,30.65,907200.0,19.671,19.7483,19.6324,19.7354,907200.0
2008-08-11 10:50:00,30.66,30.73,30.59,30.66,461000.0,19.7418,19.7869,19.6967,19.7418,461000.0
2008-08-11 11:00:00,30.66,30.93,30.61,30.93,844200.0,19.7418,19.9157,19.7096,19.9157,844200.0
2008-08-11 11:10:00,30.92,31.05,30.88,31.05,1572600.0,19.9092,19.9929,19.8835,19.9929,1572600.0
2008-08-11 11:20:00,31.05,31.25,31.0,31.21,1739000.0,19.9929,20.1217,19.9607,20.096,1739000.0
2008-08-11 11:30:00,31.21,31.39,31.07,31.35,1192400.0,20.096,20.2119,20.0058,20.1861,1192400.0
2008-08-11 11:40:00,31.36,31.5,31.24,31.24,1216800.0,20.1925,20.2827,20.1153,20.1153,1216800.0
2008-08-11 11:50:00,31.24,31.51,31.21,31.48,1457200.0,20.1153,20.2891,20.096,20.2698,1457200.0
2008-08-11 12:00:00,31.48,31.69,31.48,31.66,1649600.0,20.2698,20.405,20.2698,20.3857,1649600.0
2008-08-11 12:10:00,31.65,31.66,31.43,31.56,1200800.0,20.3793,20.3857,20.2376,20.3213,1200800.0
2008-08-11 12:20:00,31.57,31.74,31.54,31.72,1168600.0,20.3278,20.4372,20.3084,20.4243,1168600.0
2008-08-11 12:30:00,31.72,31.74,31.63,31.72,866500.0,20.4243,20.4372,20.3664,20.4243,866500.0
2008-08-11 12:40:00,31.72,31.78,31.6,31.62,1169700.0,20.4243,20.463,20.3471,20.36,1169700.0
2008-08-11 12:50:00,31.62,31.72,31.6,31.67,730300.0,20.36,20.4243,20.3471,20.3922,730300.0
2008-08-11 13:00:00,31.67,31.73,31.65,31.68,1251500.0,20.3922,20.4308,20.3793,20.3986,1251500.0
2008-08-11 13:10:00,31.69,31.83,31.68,31.78,1149800.0,20.405,20.4952,20.3986,20.463,1149800.0
2008-08-11 13:20:00,31.78,31.92,31.78,31.92,1302400.0,20.463,20.5531,20.463,20.5531,1302400.0
2008-08-11 13:30:00,31.92,32.0,31.91,31.96,1505200.0,20.5531,20.6046,20.5467,20.5789,1505200.0
2008-08-11 13:40:00,31.96,31.98,31.83,31.97,1150000.0,20.5789,20.5918,20.4952,20.5853,1150000.0
2008-08-11 13:50:00,31.97,32.03,31.84,31.87,2243600.0,20.5853,20.624,20.5016,20.5209,2243600.0
2008-08-11 14:00:00,31.88,32.07,31.83,31.99,1854400.0,20.5274,20.6497,20.4952,20.5982,1854400.0
2008-08-11 14:10:00,31.99,32.0,31.75,31.8,1186600.0,20.5982,20.6046,20.4437,20.4759,1186600.0
2008-08-11 14:20:00,31.79,31.82,31.52,31.59,1459500.0,20.4694,20.4887,20.2956,20.3406,1459500.0
2008-08-11 14:30:00,31.59,31.63,31.42,31.56,1501200.0,20.3406,20.3664,20.2312,20.3213,1501200.0
2008-08-11 14:40:00,31.56,31.58,31.36,31.42,1428900.0,20.3213,20.3342,20.1925,20.2312,1428900.0
2008-08-11 14:50:00,31.42,31.43,31.19,31.41,1934600.0,20.2312,20.2376,20.0831,20.2247,1934600.0
2008-08-11 15:00:00,31.42,31.68,31.36,31.57,1654500.0,20.2312,20.3986,20.1925,20.3278,1654500.0
2008-08-11 15:10:00,31.57,31.57,31.36,31.39,980900.0,20.3278,20.3278,20.1925,20.2119,980900.0
2008-08-11 15:20:00,31.39,31.43,31.13,31.24,1383900.0,20.2119,20.2376,20.0445,20.1153,1383900.0
2008-08-11 15:30:00,31.23,31.25,30.99,31.22,1578200.0,20.1088,20.1217,19.9543,20.1024,1578200.0
2008-08-11 15:40:00,31.22,31.47,31.22,31.47,1983600.0,20.1024,20.2634,20.1024,20.2634,1983600.0
2008-08-11 15:50:00,31.47,31.6,31.42,31.58,3298800.0,20.2634,20.3471,20.2312,20.3342,3298800.0
2008-08-12 09:30:00,31.08,31.34,30.94,30.98,2104400.0,20.0123,20.1797,19.9221,19.9479,2104400.0
2008-08-12 09:40:00,30.98,31.28,30.95,31.13,1379100.0,19.9479,20.141,19.9286,20.0445,1379100.0
2008-08-12 09:50:00,31.13,31.18,31.01,31.08,1488600.0,20.0445,20.0766,19.9672,20.0123,1488600.0
2008-08-12 10:00:00,31.08,31.17,31.0,31.05,1665200.0,20.0123,20.0702,19.9607,19.9929,1665200.0
2008-08-12 10:10:00,31.04,31.07,30.82,30.82,1516500.0,19.9865,20.0058,19.8448,19.8448,1516500.0
2008-08-12 10:20:00,30.82,30.93,30.68,30.69,1611300.0,19.8448,19.9157,19.7547,19.7611,1611300.0
2008-08-12 10:30:00,30.69,30.88,30.62,30.84,1482000.0,19.7611,19.8835,19.7161,19.8577,1482000.0
2008-08-12 10:40:00,30.84,31.08,30.83,31.01,1425700.0,19.8577,20.0123,19.8513,19.9672,1425700.0
2008-08-12 10:50:00,31.01,31.07,30.9,30.92,1169400.0,19.9672,20.0058,19.8964,19.9092,1169400.0
2008-08-12 11:00:00,30.91,31.15,30.85,31.14,1071700.0,19.9028,20.0573,19.8642,20.0509,1071700.0
2008-08-12 11:10:00,31.13,31.35,31.05,31.33,1572400.0,20.0445,20.1861,19.9929,20.1732,1572400.0
2008-08-12 11:20:00,31.33,31.47,31.26,31.47,1513700.0,20.1732,20.2634,20.1282,20.2634,1513700.0
2008-08-12 11:30:00,31.46,31.52,31.31,31.32,1109600.0,20.2569,20.2956,20.1604,20.1668,1109600.0
2008-08-12 11:40:00,31.32,31.38,31.17,31.21,724800.0,20.1668,20.2054,20.0702,20.096,724800.0
2008-08-12 11:50:00,31.2,31.29,31.19,31.21,889800.0,20.0895,20.1475,20.0831,20.096,889800.0
2008-08-12 12:00:00,31.21,31.29,31.19,31.26,848800.0,20.096,20.1475,20.0831,20.1282,848800.0
2008-08-12 12:10:00,31.25,31.36,31.24,31.32,948900.0,20.1217,20.1925,20.1153,20.1668,948900.0
2008-08-12 12:20:00,31.33,31.37,31.24,31.25,565000.0,20.1732,20.199,20.1153,20.1217,565000.0
2008-08-12 12:30:00,31.25,31.32,31.22,31.3,544300.0,20.1217,20.1668,20.1024,20.1539,544300.0
2008-08-12 12:40:00,31.3,31.44,31.26,31.28,846800.0,20.1539,20.2441,20.1282,20.141,846800.0
2008-08-12 12:50:00,31.28,31.4,31.22,31.38,563200.0,20.141,20.2183,20.1024,20.2054,563200.0
2008-08-12 13:00:00,31.39,31.44,31.3,31.36,604800.0,20.2119,20.2441,20.1539,20.1925,604800.0
2008-08-12 13:10:00,31.36,31.37,31.2,31.22,714900.0,20.1925,20.199,20.0895,20.1024,714900.0
2008-08-12 13:20:00,31.23,31.23,31.06,31.06,1274800.0,20.1088,20.1088,19.9994,19.9994,1274800.0
2008-08-12 13:30:00,31.06,31.07,30.82,30.83,1520200.0,19.9994,20.0058,19.8448,19.8513,1520200.0
2008-08-12 13:40:00,30.83,30.95,30.83,30.89,759100.0,19.8513,19.9286,19.8513,19.8899,759100.0
2008-08-12 13:50:00,30.9,30.91,30.79,30.87,1202000.0,19.8964,19.9028,19.8255,19.877,1202000.0
2008-08-12 14:00:00,30.88,31.02,30.85,30.86,1183100.0,19.8835,19.9736,19.8642,19.8706,1183100.0
2008-08-12 14:10:00,30.86,30.94,30.8,30.82,915900.0,19.8706,19.9221,19.832,19.8448,915900.0
2008-08-12 14:20:00,30.82,31.11,30.8,31.02,1188700.0,19.8448,20.0316,19.832,19.9736,1188700.0
2008-08-12 14:30:00,31.01,31.03,30.87,30.87,598900.0,19.9672,19.9801,19.877,19.877,598900.0
2008-08-12 14:40:00,30.88,30.9,30.77,30.8,747900.0,19.8835,19.8964,19.8126,19.832,747900.0
2008-08-12 14:50:00,30.8,30.84,30.63,30.63,978900.0,19.832,19.8577,19.7225,19.7225,978900.0
2008-08-12 15:00:00,30.62,30.68,30.37,30.45,1795800.0,19.7161,19.7547,19.5551,19.6066,1795800.0
2008-08-12 15:10:00,30.45,30.48,30.23,30.35,2071100.0,19.6066,19.6259,19.4649,19.5422,2071100.0
2008-08-12 15:20:00,30.35,30.46,30.19,30.38,2179200.0,19.5422,19.613,19.4392,19.5615,2179200.0
2008-08-12 15:30:00,30.39,30.46,30.1,30.11,2467400.0,19.568,19.613,19.3812,19.3877,2467400.0
2008-08-12 15:40:00,30.1,30.53,30.09,30.46,3237700.0,19.3812,19.6581,19.3748,19.613,3237700.0
2008-08-12 15:50:00,30.46,30.51,30.36,30.44,2654200.0,19.613,19.6452,19.5487,19.6002,2654200.0
2008-08-13 09:30:00,30.14,30.33,30.0,30.15,2050900.0,19.407,19.5293,19.3169,19.4134,2050900.0
2008-08-13 09:40:00,30.16,30.2,29.9,30.06,1699400.0,19.4199,19.4456,19.2525,19.3555,1699400.0
2008-08-13 09:50:00,30.05,30.25,30.04,30.08,1542200.0,19.349,19.4778,19.3426,19.3684,1542200.0
2008-08-13 10:00:00,30.08,30.25,29.94,30.03,1610000.0,19.3684,19.4778,19.2782,19.3362,1610000.0
2008-08-13 10:10:00,30.03,30.03,29.74,29.92,2001800.0,19.3362,19.3362,19.1494,19.2653,2001800.0
2008-08-13 10:20:00,29.93,30.02,29.9,29.94,1220100.0,19.2718,19.3297,19.2525,19.2782,1220100.0
2008-08-13 10:30:00,29.94,29.94,29.53,29.57,1709200.0,19.2782,19.2782,19.0142,19.04,1709200.0
2008-08-13 10:40:00,29.57,29.75,29.54,29.69,1470500.0,19.04,19.1559,19.0207,19.1172,1470500.0
2008-08-13 10:50:00,29.69,29.8,29.58,29.7,1402900.0,19.1172,19.1881,19.0464,19.1237,1402900.0
2008-08-13 11:00:00,29.71,29.73,29.15,29.16,2365700.0,19.1301,19.143,18.7695,18.776,2365700.0
2008-08-13 11:10:00,29.16,29.23,29.04,29.23,1627300.0,18.776,18.8211,18.6987,18.8211,1627300.0
2008-08-13 11:20:00,29.22,29.3,29.19,29.27,1611900.0,18.8146,18.8661,18.7953,18.8468,1611900.0
2008-08-13 11:30:00,29.28,29.36,29.19,29.24,1132900.0,18.8532,18.9048,18.7953,18.8275,1132900.0
2008-08-13 11:40:00,29.24,29.27,29.15,29.22,1814100.0,18.8275,18.8468,18.7695,18.8146,1814100.0
2008-08-13 11:50:00,29.23,29.26,29.0,29.07,1513400.0,18.8211,18.8404,18.673,18.718,1513400.0
2008-08-13 12:00:00,29.08,29.35,29.05,29.07,1430900.0,18.7245,18.8983,18.7052,18.718,1430900.0
2008-08-13 12:10:00,29.07,29.14,29.0,29.03,1063600.0,18.718,18.7631,18.673,18.6923,1063600.0
2008-08-13 12:20:00,29.04,29.19,29.0,29.19,1115800.0,18.6987,18.7953,18.673,18.7953,1115800.0
2008-08-13 12:30:00,29.2,29.35,29.13,29.35,1058800.0,18.8017,18.8983,18.7567,18.8983,1058800.0
2008-08-13 12:40:00,29.34,29.53,29.29,29.37,696600.0,18.8919,19.0142,18.8597,18.9112,696600.0
2008-08-13 12:50:00,29.37,29.67,29.34,29.58,821400.0,18.9112,19.1044,18.8919,19.0464,821400.0
2008-08-13 13:00:00,29.57,29.59,29.38,29.38,774100.0,19.04,19.0529,18.9176,18.9176,774100.0
2008-08-13 13:10:00,29.38,29.39,29.28,29.39,500000.0,18.9176,18.9241,18.8532,18.9241,500000.0
2008-08-13 13:20:00,29.39,29.71,29.33,29.54,1046400.0,18.9241,19.1301,18.8854,19.0207,1046400.0
2008-08-13 13:30:00,29.54,29.73,29.3,29.65,1251300.0,19.0207,19.143,18.8661,19.0915,1251300.0
2008-08-13 13:40:00,29.65,29.82,29.41,29.44,1217200.0,19.0915,19.2009,18.937,18.9563,1217200.0
2008-08-13 13:50:00,29.43,29.69,29.31,29.57,932000.0,18.9498,19.1172,18.8726,19.04,932000.0
2008-08-13 14:00:00,29.56,29.69,29.43,29.46,797400.0,19.0335,19.1172,18.9498,18.9691,797400.0
2008-08-13 14:10:00,29.46,29.51,29.32,29.36,663500.0,18.9691,19.0013,18.879,18.9048,663500.0
2008-08-13 14:20:00,29.36,29.42,29.25,29.3,859000.0,18.9048,18.9434,18.8339,18.8661,859000.0
2008-08-13 14:30:00,29.3,29.3,29.12,29.19,804300.0,18.8661,18.8661,18.7502,18.7953,804300.0
2008-08-13 14:40:00,29.19,29.69,29.18,29.53,1530400.0,18.7953,19.1172,18.7889,19.0142,1530400.0
2008-08-13 14:50:00,29.53,29.72,29.38,29.69,1164100.0,19.0142,19.1366,18.9176,19.1172,1164100.0
2008-08-13 15:00:00,29.69,29.77,29.44,29.44,1164500.0,19.1172,19.1688,18.9563,18.9563,1164500.0
2008-08-13 15:10:00,29.44,29.69,29.44,29.59,924200.0,18.9563,19.1172,18.9563,19.0529,924200.0
2008-08-13 15:20:00,29.6,29.61,29.34,29.56,816700.0,19.0593,19.0657,18.8919,19.0335,816700.0
2008-08-13 15:30:00,29.55,29.56,29.2,29.26,1497800.0,19.0271,19.0335,18.8017,18.8404,1497800.0
2008-08-13 15:40:00,29.25,29.29,29.05,29.14,1541800.0,18.8339,18.8597,18.7052,18.7631,1541800.0
2008-08-13 15:50:00,29.15,29.41,29.1,29.3,2443800.0,18.7695,18.937,18.7373,18.8661,2443800.0
2008-08-14 09:30:00,29.16,29.72,28.95,29.34,1877500.0,18.776,19.1366,18.6408,18.8919,1877500.0
2008-08-14 09:40:00,29.35,29.55,29.02,29.06,1096600.0,18.8983,19.0271,18.6858,18.7116,1096600.0
2008-08-14 09:50:00,29.07,29.45,29.05,29.39,1269100.0,18.718,18.9627,18.7052,18.9241,1269100.0
2008-08-14 10:00:00,29.38,29.7,29.27,29.6,1307400.0,18.9176,19.1237,18.8468,19.0593,1307400.0
2008-08-14 10:10:00,29.59,29.7,29.48,29.66,972100.0,19.0529,19.1237,18.982,19.0979,972100.0
2008-08-14 10:20:00,29.65,29.93,29.51,29.93,1114800.0,19.0915,19.2718,19.0013,19.2718,1114800.0
2008-08-14 10:30:00,29.92,30.05,29.74,30.03,1759400.0,19.2653,19.349,19.1494,19.3362,1759400.0
2008-08-14 10:40:00,30.03,30.12,29.95,30.01,1319000.0,19.3362,19.3941,19.2847,19.3233,1319000.0
2008-08-14 10:50:00,30.01,30.15,29.79,29.9,1585300.0,19.3233,19.4134,19.1816,19.2525,1585300.0
2008-08-14 11:00:00,29.9,29.96,29.8,29.95,1037100.0,19.2525,19.2911,19.1881,19.2847,1037100.0
2008-08-14 11:10:00,29.95,30.08,29.89,30.0,950400.0,19.2847,19.3684,19.246,19.3169,950400.0
2008-08-14 11:20:00,30.01,30.07,29.92,30.03,1056800.0,19.3233,19.3619,19.2653,19.3362,1056800.0
2008-08-14 11:30:00,30.03,30.09,29.94,30.0,956900.0,19.3362,19.3748,19.2782,19.3169,956900.0
2008-08-14 11:40:00,29.99,30.01,29.85,29.88,686500.0,19.3104,19.3233,19.2203,19.2396,686500.0
2008-08-14 11:50:00,29.88,30.06,29.85,30.0,543100.0,19.2396,19.3555,19.2203,19.3169,543100.0
2008-08-14 12:00:00,30.0,30.14,29.99,30.08,537300.0,19.3169,19.407,19.3104,19.3684,537300.0
2008-08-14 12:10:00,30.08,30.24,30.07,30.18,775700.0,19.3684,19.4714,19.3619,19.4328,775700.0
2008-08-14 12:20:00,30.18,30.24,30.12,30.18,714300.0,19.4328,19.4714,19.3941,19.4328,714300.0
2008-08-14 12:30:00,30.17,30.35,30.14,30.28,796400.0,19.4263,19.5422,19.407,19.4971,796400.0
2008-08-14 12:40:00,30.28,30.52,30.27,30.4,1060400.0,19.4971,19.6517,19.4907,19.5744,1060400.0
2008-08-14 12:50:00,30.4,30.42,30.28,30.28,508200.0,19.5744,19.5873,19.4971,19.4971,508200.0
2008-08-14 13:00:00,30.28,30.3,30.13,30.17,478100.0,19.4971,19.51,19.4006,19.4263,478100.0
2008-08-14 13:10:00,30.18,30.27,30.13,30.15,531900.0,19.4328,19.4907,19.4006,19.4134,531900.0
2008-08-14 13:20:00,30.15,30.22,30.12,30.13,635500.0,19.4134,19.4585,19.3941,19.4006,635500.0
2008-08-14 13:30:00,30.14,30.17,30.03,30.1,488800.0,19.407,19.4263,19.3362,19.3812,488800.0
2008-08-14 13:40:00,30.09,30.18,30.0,30.08,670200.0,19.3748,19.4328,19.3169,19.3684,670200.0
2008-08-14 13:50:00,30.08,30.17,30.02,30.13,415400.0,19.3684,19.4263,19.3297,19.4006,415400.0
2008-08-14 14:00:00,30.14,30.26,30.09,30.23,684900.0,19.407,19.4843,19.3748,19.4649,684900.0
2008-08-14 14:10:00,30.22,30.31,30.16,30.28,681000.0,19.4585,19.5165,19.4199,19.4971,681000.0
2008-08-14 14:20:00,30.28,30.31,30.17,30.21,751500.0,19.4971,19.5165,19.4263,19.4521,751500.0
2008-08-14 14:30:00,30.22,30.23,30.05,30.06,899100.0,19.4585,19.4649,19.349,19.3555,899100.0
2008-08-14 14:40:00,30.06,30.13,29.87,29.97,1076300.0,19.3555,19.4006,19.2331,19.2975,1076300.0
2008-08-14 14:50:00,29.96,30.01,29.89,29.95,1324900.0,19.2911,19.3233,19.246,19.2847,1324900.0
2008-08-14 15:00:00,29.94,29.96,29.8,29.87,1457600.0,19.2782,19.2911,19.1881,19.2331,1457600.0
2008-08-14 15:10:00,29.88,29.95,29.76,29.87,1310100.0,19.2396,19.2847,19.1623,19.2331,1310100.0
2008-08-14 15:20:00,29.88,29.89,29.68,29.7,1066400.0,19.2396,19.246,19.1108,19.1237,1066400.0
2008-08-14 15:30:00,29.7,30.05,29.7,30.03,1349500.0,19.1237,19.349,19.1237,19.3362,1349500.0
2008-08-14 15:40:00,30.04,30.08,29.93,30.0,1499700.0,19.3426,19.3684,19.2718,19.3169,1499700.0
2008-08-14 15:50:00,30.0,30.18,29.97,30.17,1970200.0,19.3169,19.4328,19.2975,19.4263,1970200.0
2008-08-15 09:30:00,29.81,30.37,29.8,30.19,4221700.0,19.1945,19.5551,19.1881,19.4392,4221700.0
2008-08-15 09:40:00,30.2,30.49,30.18,30.43,1812800.0,19.4456,19.6324,19.4328,19.5937,1812800.0
2008-08-15 09:50:00,30.43,30.47,30.08,30.36,1565100.0,19.5937,19.6195,19.3684,19.5487,1565100.0
2008-08-15 10:00:00,30.35,30.35,29.73,29.93,3444300.0,19.5422,19.5422,19.143,19.2718,3444300.0
2008-08-15 10:10:00,29.94,30.08,29.81,29.87,1499200.0,19.2782,19.3684,19.1945,19.2331,1499200.0
2008-08-15 10:20:00,29.87,29.95,29.75,29.82,907400.0,19.2331,19.2847,19.1559,19.2009,907400.0
2008-08-15 10:30:00,29.83,30.02,29.81,30.0,752300.0,19.2074,19.3297,19.1945,19.3169,752300.0
2008-08-15 10:40:00,30.01,30.07,29.87,30.03,774200.0,19.3233,19.3619,19.2331,19.3362,774200.0
2008-08-15 10:50:00,30.02,30.09,29.87,30.04,927200.0,19.3297,19.3748,19.2331,19.3426,927200.0
2008-08-15 11:00:00,30.04,30.04,29.82,29.87,843200.0,19.3426,19.3426,19.2009,19.2331,843200.0
2008-08-15 11:10:00,29.86,29.96,29.77,29.84,905800.0,19.2267,19.2911,19.1688,19.2138,905800.0
2008-08-15 11:20:00,29.84,29.87,29.66,29.71,969200.0,19.2138,19.2331,19.0979,19.1301,969200.0
2008-08-15 11:30:00,29.71,29.8,29.57,29.59,918100.0,19.1301,19.1881,19.04,19.0529,918100.0
2008-08-15 11:40:00,29.59,29.67,29.48,29.57,1251800.0,19.0529,19.1044,18.982,19.04,1251800.0
2008-08-15 11:50:00,29.57,29.66,29.46,29.5,811500.0,19.04,19.0979,18.9691,18.9949,811500.0
2008-08-15 12:00:00,29.5,29.56,29.41,29.41,712200.0,18.9949,19.0335,18.937,18.937,712200.0
2008-08-15 12:10:00,29.41,29.41,29.27,29.37,1182400.0,18.937,18.937,18.8468,18.9112,1182400.0
2008-08-15 12:20:00,29.37,29.39,29.25,29.28,705000.0,18.9112,18.9241,18.8339,18.8532,705000.0
2008-08-15 12:30:00,29.27,29.6,29.27,29.58,775100.0,18.8468,19.0593,18.8468,19.0464,775100.0
2008-08-15 12:40:00,29.57,29.61,29.47,29.6,967500.0,19.04,19.0657,18.9756,19.0593,967500.0
2008-08-15 12:50:00,29.6,29.73,29.56,29.56,716300.0,19.0593,19.143,19.0335,19.0335,716300.0
2008-08-15 13:00:00,29.56,29.6,29.46,29.54,731100.0,19.0335,19.0593,18.9691,19.0207,731100.0
2008-08-15 13:10:00,29.53,29.54,29.45,29.48,547000.0,19.0142,19.0207,18.9627,18.982,547000.0
2008-08-15 13:20:00,29.48,29.53,29.42,29.48,565200.0,18.982,19.0142,18.9434,18.982,565200.0
2008-08-15 13:30:00,29.48,29.67,29.46,29.61,578900.0,18.982,19.1044,18.9691,19.0657,578900.0
2008-08-15 13:40:00,29.61,29.69,29.59,29.69,397200.0,19.0657,19.1172,19.0529,19.1172,397200.0
2008-08-15 13:50:00,29.69,29.69,29.57,29.6,339700.0,19.1172,19.1172,19.04,19.0593,339700.0
2008-08-15 14:00:00,29.6,29.64,29.48,29.5,500000.0,19.0593,19.085,18.982,18.9949,500000.0
2008-08-15 14:10:00,29.49,29.57,29.42,29.44,692800.0,18.9885,19.04,18.9434,18.9563,692800.0
2008-08-15 14:20:00,29.44,29.55,29.34,29.39,795500.0,18.9563,19.0271,18.8919,18.9241,795500.0
2008-08-15 14:30:00,29.39,29.43,29.35,29.35,654300.0,18.9241,18.9498,18.8983,18.8983,654300.0
2008-08-15 14:40:00,29.35,29.41,29.3,29.36,548600.0,18.8983,18.937,18.8661,18.9048,548600.0
2008-08-15 14:50:00,29.35,29.49,29.34,29.47,898700.0,18.8983,18.9885,18.8919,18.9756,898700.0
2008-08-15 15:00:00,29.47,29.6,29.45,29.54,1172700.0,18.9756,19.0593,18.9627,19.0207,1172700.0
2008-08-15 15:10:00,29.55,29.55,29.49,29.5,625000.0,19.0271,19.0271,18.9885,18.9949,625000.0
2008-08-15 15:20:00,29.5,29.59,29.49,29.56,1116900.0,18.9949,19.0529,18.9885,19.0335,1116900.0
2008-08-15 15:30:00,29.56,29.75,29.5,29.73,1248900.0,19.0335,19.1559,18.9949,19.143,1248900.0
2008-08-15 15:40:00,29.73,29.76,29.63,29.7,1308400.0,19.143,19.1623,19.0786,19.1237,1308400.0
2008-08-15 15:50:00,29.71,29.85,29.65,29.73,2579600.0,19.1301,19.2203,19.0915,19.143,2579600.0
2008-08-18 09:30:00,29.87,29.87,29.39,29.55,1120300.0,19.2331,19.2331,18.9241,19.0271,1120300.0
2008-08-18 09:40:00,29.55,29.59,29.35,29.48,1209300.0,19.0271,19.0529,18.8983,18.982,1209300.0
2008-08-18 09:50:00,29.48,29.59,29.38,29.46,806300.0,18.982,19.0529,18.9176,18.9691,806300.0
2008-08-18 10:00:00,29.44,29.57,29.35,29.45,1396500.0,18.9563,19.04,18.8983,18.9627,1396500.0
2008-08-18 10:10:00,29.45,29.51,29.3,29.3,886600.0,18.9627,19.0013,18.8661,18.8661,886600.0
2008-08-18 10:20:00,29.3,29.48,29.26,29.37,868700.0,18.8661,18.982,18.8404,18.9112,868700.0
2008-08-18 10:30:00,29.38,29.47,29.32,29.41,869300.0,18.9176,18.9756,18.879,18.937,869300.0
2008-08-18 10:40:00,29.42,29.51,29.35,29.48,571800.0,18.9434,19.0013,18.8983,18.982,571800.0
2008-08-18 10:50:00,29.49,29.65,29.48,29.59,1040000.0,18.9885,19.0915,18.982,19.0529,1040000.0
2008-08-18 11:00:00,29.58,29.62,29.47,29.5,1180500.0,19.0464,19.0722,18.9756,18.9949,1180500.0
2008-08-18 11:10:00,29.51,29.61,29.5,29.55,851600.0,19.0013,19.0657,18.9949,19.0271,851600.0
2008-08-18 11:20:00,29.54,29.57,29.44,29.5,731100.0,19.0207,19.04,18.9563,18.9949,731100.0
2008-08-18 11:30:00,29.5,29.5,29.32,29.4,529800.0,18.9949,18.9949,18.879,18.9305,529800.0
2008-08-18 11:40:00,29.4,29.4,29.28,29.35,535900.0,18.9305,18.9305,18.8532,18.8983,535900.0
2008-08-18 11:50:00,29.35,29.41,29.13,29.17,771700.0,18.8983,18.937,18.7567,18.7824,771700.0
2008-08-18 12:00:00,29.17,29.19,29.02,29.06,978100.0,18.7824,18.7953,18.6858,18.7116,978100.0
2008-08-18 12:10:00,29.06,29.14,28.86,28.89,1870000.0,18.7116,18.7631,18.5828,18.6021,1870000.0
2008-08-18 12:20:00,28.9,29.13,28.88,29.11,1011800.0,18.6086,18.7567,18.5957,18.7438,1011800.0
2008-08-18 12:30:00,29.11,29.12,28.95,29.02,627000.0,18.7438,18.7502,18.6408,18.6858,627000.0
2008-08-18 12:40:00,29.02,29.02,28.86,28.89,647900.0,18.6858,18.6858,18.5828,18.6021,647900.0
2008-08-18 12:50:00,28.88,28.9,28.81,28.87,779700.0,18.5957,18.6086,18.5506,18.5892,779700.0
2008-08-18 13:00:00,28.87,29.0,28.87,28.92,552700.0,18.5892,18.673,18.5892,18.6214,552700.0
2008-08-18 13:10:00,28.91,28.92,28.61,28.68,1086700.0,18.615,18.6214,18.4218,18.4669,1086700.0
2008-08-18 13:20:00,28.68,28.84,28.68,28.81,706900.0,18.4669,18.5699,18.4669,18.5506,706900.0
2008-08-18 13:30:00,28.8,28.91,28.78,28.86,554000.0,18.5442,18.615,18.5313,18.5828,554000.0
2008-08-18 13:40:00,28.86,28.94,28.76,28.78,460300.0,18.5828,18.6343,18.5184,18.5313,460300.0
2008-08-18 13:50:00,28.77,28.85,28.75,28.76,521700.0,18.5249,18.5764,18.512,18.5184,521700.0
2008-08-18 14:00:00,28.75,28.82,28.71,28.78,637700.0,18.512,18.5571,18.4862,18.5313,637700.0
2008-08-18 14:10:00,28.77,28.85,28.7,28.71,858100.0,18.5249,18.5764,18.4798,18.4862,858100.0
2008-08-18 14:20:00,28.71,28.78,28.65,28.73,707000.0,18.4862,18.5313,18.4476,18.4991,707000.0
2008-08-18 14:30:00,28.73,28.74,28.56,28.66,661000.0,18.4991,18.5055,18.3896,18.454,661000.0
2008-08-18 14:40:00,28.65,28.77,28.61,28.75,748800.0,18.4476,18.5249,18.4218,18.512,748800.0
2008-08-18 14:50:00,28.74,28.84,28.68,28.83,710000.0,18.5055,18.5699,18.4669,18.5635,710000.0
2008-08-18 15:00:00,28.82,28.83,28.62,28.71,1106200.0,18.5571,18.5635,18.4283,18.4862,1106200.0
2008-08-18 15:10:00,28.71,28.84,28.69,28.81,707800.0,18.4862,18.5699,18.4733,18.5506,707800.0
2008-08-18 15:20:00,28.81,28.98,28.7,28.89,1034400.0,18.5506,18.6601,18.4798,18.6021,1034400.0
2008-08-18 15:30:00,28.89,29.0,28.78,28.82,1079800.0,18.6021,18.673,18.5313,18.5571,1079800.0
2008-08-18 15:40:00,28.82,28.9,28.76,28.82,1729300.0,18.5571,18.6086,18.5184,18.5571,1729300.0
2008-08-18 15:50:00,28.82,28.93,28.76,28.81,2196400.0,18.5571,18.6279,18.5184,18.5506,2196400.0
2008-08-19 09:30:00,28.49,28.5,27.92,28.26,2395600.0,18.3446,18.351,17.9775,18.1965,2395600.0
2008-08-19 09:40:00,28.26,28.34,27.89,27.95,2083700.0,18.1965,18.248,17.9582,17.9969,2083700.0
2008-08-19 09:50:00,27.95,28.03,27.72,27.9,2799600.0,17.9969,18.0484,17.8488,17.9647,2799600.0
2008-08-19 10:00:00,27.91,27.98,27.8,27.84,2064400.0,17.9711,18.0162,17.9003,17.926,2064400.0
2008-08-19 10:10:00,27.83,27.89,27.4,27.53,2617500.0,17.9196,17.9582,17.6427,17.7264,2617500.0
2008-08-19 10:20:00,27.53,27.65,27.44,27.57,1737900.0,17.7264,17.8037,17.6685,17.7522,1737900.0
2008-08-19 10:30:00,27.56,27.76,27.55,27.74,845500.0,17.7457,17.8745,17.7393,17.8616,845500.0
2008-08-19 10:40:00,27.74,27.95,27.74,27.87,1307600.0,17.8616,17.9969,17.8616,17.9454,1307600.0
2008-08-19 10:50:00,27.87,27.87,27.65,27.83,1124500.0,17.9454,17.9454,17.8037,17.9196,1124500.0
2008-08-19 11:00:00,27.82,27.83,27.63,27.67,706200.0,17.9132,17.9196,17.7908,17.8166,706200.0
2008-08-19 11:10:00,27.68,27.72,27.5,27.54,878500.0,17.823,17.8488,17.7071,17.7329,878500.0
2008-08-19 11:20:00,27.53,27.65,27.5,27.56,1038900.0,17.7264,17.8037,17.7071,17.7457,1038900.0
2008-08-19 11:30:00,27.56,27.66,27.51,27.52,691600.0,17.7457,17.8101,17.7136,17.72,691600.0
2008-08-19 11:40:00,27.53,27.63,27.53,27.6,445600.0,17.7264,17.7908,17.7264,17.7715,445600.0
2008-08-19 11:50:00,27.6,27.61,27.51,27.51,683100.0,17.7715,17.7779,17.7136,17.7136,683100.0
2008-08-19 12:00:00,27.51,27.55,27.4,27.42,1132500.0,17.7136,17.7393,17.6427,17.6556,1132500.0
2008-08-19 12:10:00,27.41,27.6,27.38,27.59,876900.0,17.6492,17.7715,17.6298,17.7651,876900.0
2008-08-19 12:20:00,27.59,27.71,27.52,27.66,718000.0,17.7651,17.8423,17.72,17.8101,718000.0
2008-08-19 12:30:00,27.66,27.73,27.57,27.7,515400.0,17.8101,17.8552,17.7522,17.8359,515400.0
2008-08-19 12:40:00,27.7,27.81,27.66,27.77,562800.0,17.8359,17.9067,17.8101,17.881,562800.0
2008-08-19 12:50:00,27.77,27.91,27.76,27.87,479400.0,17.881,17.9711,17.8745,17.9454,479400.0
2008-08-19 13:00:00,27.86,27.87,27.76,27.83,510800.0,17.9389,17.9454,17.8745,17.9196,510800.0
2008-08-19 13:10:00,27.83,27.97,27.82,27.94,859300.0,17.9196,18.0097,17.9132,17.9904,859300.0
2008-08-19 13:20:00,27.94,28.03,27.92,27.95,703700.0,17.9904,18.0484,17.9775,17.9969,703700.0
2008-08-19 13:30:00,27.96,28.1,27.95,28.0,1079200.0,18.0033,18.0934,17.9969,18.0291,1079200.0
2008-08-19 13:40:00,28.0,28.14,27.89,28.07,1385300.0,18.0291,18.1192,17.9582,18.0741,1385300.0
2008-08-19 13:50:00,28.07,28.1,27.9,27.95,961000.0,18.0741,18.0934,17.9647,17.9969,961000.0
2008-08-19 14:00:00,27.92,27.96,27.78,27.85,1075000.0,17.9775,18.0033,17.8874,17.9325,1075000.0
2008-08-19 14:10:00,27.85,27.89,27.71,27.75,713900.0,17.9325,17.9582,17.8423,17.8681,713900.0
2008-08-19 14:20:00,27.75,27.82,27.65,27.73,736200.0,17.8681,17.9132,17.8037,17.8552,736200.0
2008-08-19 14:30:00,27.72,27.8,27.69,27.74,493800.0,17.8488,17.9003,17.8295,17.8616,493800.0
2008-08-19 14:40:00,27.73,27.75,27.63,27.74,414600.0,17.8552,17.8681,17.7908,17.8616,414600.0
2008-08-19 14:50:00,27.73,27.91,27.73,27.9,584500.0,17.8552,17.9711,17.8552,17.9647,584500.0
2008-08-19 15:00:00,27.91,27.92,27.74,27.77,762000.0,17.9711,17.9775,17.8616,17.881,762000.0
2008-08-19 15:10:00,27.77,27.86,27.77,27.85,515400.0,17.881,17.9389,17.881,17.9325,515400.0
2008-08-19 15:20:00,27.85,28.04,27.78,27.87,916100.0,17.9325,18.0548,17.8874,17.9454,916100.0
2008-08-19 15:30:00,27.87,27.96,27.68,27.69,1191200.0,17.9454,18.0033,17.823,17.8295,1191200.0
2008-08-19 15:40:00,27.69,27.93,27.67,27.83,1631200.0,17.8295,17.984,17.8166,17.9196,1631200.0
2008-08-19 15:50:00,27.83,27.99,27.77,27.83,2120200.0,17.9196,18.0226,17.881,17.9196,2120200.0
2008-08-20 09:30:00,28.01,28.09,27.56,27.7,1101100.0,18.0355,18.087,17.7457,17.8359,1101100.0
2008-08-20 09:40:00,27.7,27.72,27.18,27.22,1772600.0,17.8359,17.8488,17.5011,17.5268,1772600.0
2008-08-20 09:50:00,27.22,27.5,27.2,27.39,1693000.0,17.5268,17.7071,17.5139,17.6363,1693000.0
2008-08-20 10:00:00,27.39,27.39,27.17,27.29,1134900.0,17.6363,17.6363,17.4946,17.5719,1134900.0
2008-08-20 10:10:00,27.29,27.71,27.23,27.65,1757600.0,17.5719,17.8423,17.5333,17.8037,1757600.0
2008-08-20 10:20:00,27.66,28.11,27.65,27.87,2684800.0,17.8101,18.0999,17.8037,17.9454,2684800.0
2008-08-20 10:30:00,27.87,28.11,27.82,28.0,1245300.0,17.9454,18.0999,17.9132,18.0291,1245300.0
2008-08-20 10:40:00,28.01,28.37,27.9,28.27,1511600.0,18.0355,18.2673,17.9647,18.2029,1511600.0
2008-08-20 10:50:00,28.26,28.58,28.23,28.55,1341700.0,18.1965,18.4025,18.1772,18.3832,1341700.0
2008-08-20 11:00:00,28.56,28.57,28.06,28.36,1613600.0,18.3896,18.3961,18.0677,18.2609,1613600.0
2008-08-20 11:10:00,28.37,28.57,28.37,28.49,1107400.0,18.2673,18.3961,18.2673,18.3446,1107400.0
2008-08-20 11:20:00,28.49,28.55,28.36,28.53,979900.0,18.3446,18.3832,18.2609,18.3703,979900.0
2008-08-20 11:30:00,28.53,28.54,28.25,28.32,1377100.0,18.3703,18.3768,18.19,18.2351,1377100.0
2008-08-20 11:40:00,28.32,28.47,28.24,28.35,885100.0,18.2351,18.3317,18.1836,18.2544,885100.0
2008-08-20 11:50:00,28.35,28.49,28.34,28.41,579700.0,18.2544,18.3446,18.248,18.2931,579700.0
2008-08-20 12:00:00,28.41,28.48,28.21,28.29,901000.0,18.2931,18.3381,18.1643,18.2158,901000.0
2008-08-20 12:10:00,28.28,28.35,28.22,28.22,1250700.0,18.2094,18.2544,18.1707,18.1707,1250700.0
2008-08-20 12:20:00,28.22,28.4,28.14,28.2,774000.0,18.1707,18.2866,18.1192,18.1578,774000.0
2008-08-20 12:30:00,28.21,28.3,28.18,28.18,652100.0,18.1643,18.2222,18.145,18.145,652100.0
2008-08-20 12:40:00,28.18,28.32,28.13,28.13,590500.0,18.145,18.2351,18.1128,18.1128,590500.0
2008-08-20 12:50:00,28.13,28.26,28.08,28.24,681800.0,18.1128,18.1965,18.0806,18.1836,681800.0
2008-08-20 13:00:00,28.24,28.4,28.22,28.4,739800.0,18.1836,18.2866,18.1707,18.2866,739800.0
2008-08-20 13:10:00,28.39,28.4,28.29,28.39,641200.0,18.2802,18.2866,18.2158,18.2802,641200.0
2008-08-20 13:20:00,28.39,28.47,28.39,28.45,870300.0,18.2802,18.3317,18.2802,18.3188,870300.0
2008-08-20 13:30:00,28.45,28.52,28.43,28.46,884000.0,18.3188,18.3639,18.3059,18.3253,884000.0
2008-08-20 13:40:00,28.46,28.62,28.43,28.61,932100.0,18.3253,18.4283,18.3059,18.4218,932100.0
2008-08-20 13:50:00,28.61,28.62,28.46,28.54,1015600.0,18.4218,18.4283,18.3253,18.3768,1015600.0
2008-08-20 14:00:00,28.54,28.54,28.26,28.26,1008000.0,18.3768,18.3768,18.1965,18.1965,1008000.0
2008-08-20 14:10:00,28.26,28.29,28.11,28.15,1798000.0,18.1965,18.2158,18.0999,18.1256,1798000.0
2008-08-20 14:20:00,28.15,28.3,28.11,28.23,1405400.0,18.1256,18.2222,18.0999,18.1772,1405400.0
2008-08-20 14:30:00,28.23,28.31,28.17,28.3,1151700.0,18.1772,18.2287,18.1385,18.2222,1151700.0
2008-08-20 14:40:00,28.3,28.71,28.28,28.39,2177500.0,18.2222,18.4862,18.2094,18.2802,2177500.0
2008-08-20 14:50:00,28.39,28.54,28.3,28.54,1309200.0,18.2802,18.3768,18.2222,18.3768,1309200.0
2008-08-20 15:00:00,28.53,28.68,28.49,28.57,1664300.0,18.3703,18.4669,18.3446,18.3961,1664300.0
2008-08-20 15:10:00,28.56,28.6,28.44,28.5,1351200.0,18.3896,18.4154,18.3124,18.351,1351200.0
2008-08-20 15:20:00,28.5,28.53,28.43,28.46,1002300.0,18.351,18.3703,18.3059,18.3253,1002300.0
2008-08-20 15:30:00,28.46,28.49,28.29,28.42,1337300.0,18.3253,18.3446,18.2158,18.2995,1337300.0
2008-08-20 15:40:00,28.42,28.84,28.41,28.83,2291000.0,18.2995,18.5699,18.2931,18.5635,2291000.0
2008-08-20 15:50:00,28.83,29.01,28.67,28.9,3995300.0,18.5635,18.6794,18.4605,18.6086,3995300.0
2008-08-21 09:30:00,28.17,28.65,28.04,28.54,1734700.0,18.1385,18.4476,18.0548,18.3768,1734700.0
2008-08-21 09:40:00,28.53,28.62,28.25,28.3,1278300.0,18.3703,18.4283,18.19,18.2222,1278300.0
2008-08-21 09:50:00,28.29,28.5,28.23,28.43,1464700.0,18.2158,18.351,18.1772,18.3059,1464700.0
2008-08-21 10:00:00,28.43,28.6,28.4,28.46,1439900.0,18.3059,18.4154,18.2866,18.3253,1439900.0
2008-08-21 10:10:00,28.46,28.6,28.43,28.55,1041700.0,18.3253,18.4154,18.3059,18.3832,1041700.0
2008-08-21 10:20:00,28.56,28.58,28.4,28.49,997600.0,18.3896,18.4025,18.2866,18.3446,997600.0
2008-08-21 10:30:00,28.48,28.49,28.3,28.4,1008200.0,18.3381,18.3446,18.2222,18.2866,1008200.0
2008-08-21 10:40:00,28.39,28.45,28.2,28.32,724300.0,18.2802,18.3188,18.1578,18.2351,724300.0
2008-08-21 10:50:00,28.32,28.58,28.29,28.56,825500.0,18.2351,18.4025,18.2158,18.3896,825500.0
2008-08-21 11:00:00,28.56,28.58,28.45,28.5,702700.0,18.3896,18.4025,18.3188,18.351,702700.0
2008-08-21 11:10:00,28.5,28.56,28.38,28.41,785500.0,18.351,18.3896,18.2737,18.2931,785500.0
2008-08-21 11:20:00,28.42,28.6,28.41,28.56,924100.0,18.2995,18.4154,18.2931,18.3896,924100.0
2008-08-21 11:30:00,28.56,28.57,28.4,28.49,703100.0,18.3896,18.3961,18.2866,18.3446,703100.0
2008-08-21 11:40:00,28.5,28.64,28.49,28.55,1169800.0,18.351,18.4412,18.3446,18.3832,1169800.0
2008-08-21 11:50:00,28.54,28.62,28.47,28.61,639700.0,18.3768,18.4283,18.3317,18.4218,639700.0
2008-08-21 12:00:00,28.61,28.68,28.6,28.63,1173100.0,18.4218,18.4669,18.4154,18.4347,1173100.0
2008-08-21 12:10:00,28.62,28.68,28.56,28.61,703400.0,18.4283,18.4669,18.3896,18.4218,703400.0
2008-08-21 12:20:00,28.61,28.66,28.5,28.54,761800.0,18.4218,18.454,18.351,18.3768,761800.0
2008-08-21 12:30:00,28.54,28.61,28.53,28.55,408000.0,18.3768,18.4218,18.3703,18.3832,408000.0
2008-08-21 12:40:00,28.55,28.64,28.52,28.59,877100.0,18.3832,18.4412,18.3639,18.409,877100.0
2008-08-21 12:50:00,28.59,28.63,28.54,28.56,786500.0,18.409,18.4347,18.3768,18.3896,786500.0
2008-08-21 13:00:00,28.56,28.68,28.55,28.67,639100.0,18.3896,18.4669,18.3832,18.4605,639100.0
2008-08-21 13:10:00,28.67,28.68,28.57,28.58,1162100.0,18.4605,18.4669,18.3961,18.4025,1162100.0
2008-08-21 13:20:00,28.59,28.62,28.51,28.58,746500.0,18.409,18.4283,18.3574,18.4025,746500.0
2008-08-21 13:30:00,28.58,28.61,28.46,28.58,621800.0,18.4025,18.4218,18.3253,18.4025,621800.0
2008-08-21 13:40:00,28.58,28.58,28.45,28.49,633100.0,18.4025,18.4025,18.3188,18.3446,633100.0
2008-08-21 13:50:00,28.5,28.5,28.36,28.42,596100.0,18.351,18.351,18.2609,18.2995,596100.0
2008-08-21 14:00:00,28.41,28.43,28.35,28.36,494100.0,18.2931,18.3059,18.2544,18.2609,494100.0
2008-08-21 14:10:00,28.36,28.43,28.34,28.36,1715700.0,18.2609,18.3059,18.248,18.2609,1715700.0
2008-08-21 14:20:00,28.36,28.48,28.32,28.41,640900.0,18.2609,18.3381,18.2351,18.2931,640900.0
2008-08-21 14:30:00,28.41,28.54,28.41,28.47,911900.0,18.2931,18.3768,18.2931,18.3317,911900.0
2008-08-21 14:40:00,28.48,28.62,28.47,28.54,729500.0,18.3381,18.4283,18.3317,18.3768,729500.0
2008-08-21 14:50:00,28.54,28.6,28.45,28.46,681300.0,18.3768,18.4154,18.3188,18.3253,681300.0
2008-08-21 15:00:00,28.47,28.52,28.4,28.43,648200.0,18.3317,18.3639,18.2866,18.3059,648200.0
2008-08-21 15:10:00,28.43,28.51,28.41,28.48,683500.0,18.3059,18.3574,18.2931,18.3381,683500.0
2008-08-21 15:20:00,28.48,28.51,28.4,28.43,622400.0,18.3381,18.3574,18.2866,18.3059,622400.0
2008-08-21 15:30:00,28.43,28.54,28.38,28.48,925500.0,18.3059,18.3768,18.2737,18.3381,925500.0
2008-08-21 15:40:00,28.48,28.65,28.47,28.55,1509600.0,18.3381,18.4476,18.3317,18.3832,1509600.0
2008-08-21 15:50:00,28.54,28.58,28.44,28.45,1873900.0,18.3768,18.4025,18.3124,18.3188,1873900.0
2008-08-22 09:30:00,29.22,29.3,28.72,28.79,2668000.0,18.8146,18.8661,18.4927,18.5377,2668000.0
2008-08-22 09:40:00,28.79,29.26,28.7,29.25,1772000.0,18.5377,18.8404,18.4798,18.8339,1772000.0
2008-08-22 09:50:00,29.25,29.47,29.14,29.22,2039000.0,18.8339,18.9756,18.7631,18.8146,2039000.0
2008-08-22 10:00:00,29.22,29.35,29.06,29.3,2284000.0,18.8146,18.8983,18.7116,18.8661,2284000.0
2008-08-22 10:10:00,29.3,29.55,29.27,29.52,1733700.0,18.8661,19.0271,18.8468,19.0078,1733700.0
2008-08-22 10:20:00,29.52,29.66,29.49,29.5,1357000.0,19.0078,19.0979,18.9885,18.9949,1357000.0
2008-08-22 10:30:00,29.5,29.53,29.42,29.44,804600.0,18.9949,19.0142,18.9434,18.9563,804600.0
2008-08-22 10:40:00,29.44,29.57,29.41,29.53,990100.0,18.9563,19.04,18.937,19.0142,990100.0
2008-08-22 10:50:00,29.53,29.53,29.4,29.42,981200.0,19.0142,19.0142,18.9305,18.9434,981200.0
2008-08-22 11:00:00,29.42,29.49,29.36,29.36,987500.0,18.9434,18.9885,18.9048,18.9048,987500.0
2008-08-22 11:10:00,29.36,29.45,29.25,29.44,922100.0,18.9048,18.9627,18.8339,18.9563,922100.0
2008-08-22 11:20:00,29.43,29.47,29.23,29.26,922100.0,18.9498,18.9756,18.8211,18.8404,922100.0
2008-08-22 11:30:00,29.26,29.29,29.1,29.1,1282300.0,18.8404,18.8597,18.7373,18.7373,1282300.0
2008-08-22 11:40:00,29.1,29.13,28.95,29.07,1089500.0,18.7373,18.7567,18.6408,18.718,1089500.0
2008-08-22 11:50:00,29.07,29.11,28.96,29.08,741600.0,18.718,18.7438,18.6472,18.7245,741600.0
2008-08-22 12:00:00,29.08,29.11,28.93,29.0,1030300.0,18.7245,18.7438,18.6279,18.673,1030300.0
2008-08-22 12:10:00,29.01,29.23,29.0,29.15,794600.0,18.6794,18.8211,18.673,18.7695,794600.0
2008-08-22 12:20:00,29.16,29.25,29.1,29.24,582500.0,18.776,18.8339,18.7373,18.8275,582500.0
2008-08-22 12:30:00,29.24,29.42,29.14,29.28,916600.0,18.8275,18.9434,18.7631,18.8532,916600.0
2008-08-22 12:40:00,29.27,29.4,29.26,29.33,490200.0,18.8468,18.9305,18.8404,18.8854,490200.0
2008-08-22 12:50:00,29.33,29.49,29.33,29.48,592100.0,18.8854,18.9885,18.8854,18.982,592100.0
2008-08-22 13:00:00,29.49,29.49,29.38,29.4,1059400.0,18.9885,18.9885,18.9176,18.9305,1059400.0
2008-08-22 13:10:00,29.41,29.42,29.33,29.36,604400.0,18.937,18.9434,18.8854,18.9048,604400.0
2008-08-22 13:20:00,29.35,29.48,29.32,29.46,1166300.0,18.8983,18.982,18.879,18.9691,1166300.0
2008-08-22 13:30:00,29.47,29.47,29.35,29.45,618500.0,18.9756,18.9756,18.8983,18.9627,618500.0
2008-08-22 13:40:00,29.45,29.48,29.39,29.44,856700.0,18.9627,18.982,18.9241,18.9563,856700.0
2008-08-22 13:50:00,29.44,29.47,29.38,29.42,714200.0,18.9563,18.9756,18.9176,18.9434,714200.0
2008-08-22 14:00:00,29.42,29.43,29.24,29.28,740000.0,18.9434,18.9498,18.8275,18.8532,740000.0
2008-08-22 14:10:00,29.28,29.41,29.25,29.4,722700.0,18.8532,18.937,18.8339,18.9305,722700.0
2008-08-22 14:20:00,29.41,29.55,29.4,29.51,696400.0,18.937,19.0271,18.9305,19.0013,696400.0
2008-08-22 14:30:00,29.52,29.53,29.41,29.42,378900.0,19.0078,19.0142,18.937,18.9434,378900.0
2008-08-22 14:40:00,29.43,29.49,29.24,29.26,794900.0,18.9498,18.9885,18.8275,18.8404,794900.0
2008-08-22 14:50:00,29.26,29.37,29.24,29.29,429600.0,18.8404,18.9112,18.8275,18.8597,429600.0
2008-08-22 15:00:00,29.3,29.31,29.2,29.27,759400.0,18.8661,18.8726,18.8017,18.8468,759400.0
2008-08-22 15:10:00,29.27,29.3,29.14,29.16,1026500.0,18.8468,18.8661,18.7631,18.776,1026500.0
2008-08-22 15:20:00,29.16,29.22,29.15,29.16,806700.0,18.776,18.8146,18.7695,18.776,806700.0
2008-08-22 15:30:00,29.17,29.44,29.16,29.37,1444800.0,18.7824,18.9563,18.776,18.9112,1444800.0
2008-08-22 15:40:00,29.38,29.44,29.3,29.34,1466800.0,18.9176,18.9563,18.8661,18.8919,1466800.0
2008-08-22 15:50:00,29.35,29.42,29.22,29.34,2625200.0,18.8983,18.9434,18.8146,18.8919,2625200.0
2008-08-25 09:30:00,28.92,29.12,28.77,29.02,1130500.0,18.6214,18.7502,18.5249,18.6858,1130500.0
2008-08-25 09:40:00,29.03,29.16,28.9,28.95,1034200.0,18.6923,18.776,18.6086,18.6408,1034200.0
2008-08-25 09:50:00,28.94,29.01,28.82,28.96,721800.0,18.6343,18.6794,18.5571,18.6472,721800.0
2008-08-25 10:00:00,28.97,29.11,28.89,29.05,1097800.0,18.6536,18.7438,18.6021,18.7052,1097800.0
2008-08-25 10:10:00,29.04,29.21,29.02,29.12,656200.0,18.6987,18.8082,18.6858,18.7502,656200.0
2008-08-25 10:20:00,29.12,29.21,29.08,29.17,719900.0,18.7502,18.8082,18.7245,18.7824,719900.0
2008-08-25 10:30:00,29.17,29.18,29.06,29.12,742900.0,18.7824,18.7889,18.7116,18.7502,742900.0
2008-08-25 10:40:00,29.13,29.23,29.1,29.13,615000.0,18.7567,18.8211,18.7373,18.7567,615000.0
2008-08-25 10:50:00,29.12,29.13,28.96,29.01,833300.0,18.7502,18.7567,18.6472,18.6794,833300.0
2008-08-25 11:00:00,29.01,29.05,28.93,29.01,566800.0,18.6794,18.7052,18.6279,18.6794,566800.0
2008-08-25 11:10:00,29.01,29.05,28.93,28.98,387800.0,18.6794,18.7052,18.6279,18.6601,387800.0
2008-08-25 11:20:00,28.99,29.03,28.93,28.95,622200.0,18.6665,18.6923,18.6279,18.6408,622200.0
2008-08-25 11:30:00,28.95,28.96,28.76,28.86,785000.0,18.6408,18.6472,18.5184,18.5828,785000.0
2008-08-25 11:40:00,28.86,28.99,28.83,28.96,456900.0,18.5828,18.6665,18.5635,18.6472,456900.0
2008-08-25 11:50:00,28.95,28.96,28.74,28.79,576600.0,18.6408,18.6472,18.5055,18.5377,576600.0
2008-08-25 12:00:00,28.78,28.81,28.64,28.66,789600.0,18.5313,18.5506,18.4412,18.454,789600.0
2008-08-25 12:10:00,28.66,28.7,28.54,28.63,612400.0,18.454,18.4798,18.3768,18.4347,612400.0
2008-08-25 12:20:00,28.63,28.7,28.56,28.66,507000.0,18.4347,18.4798,18.3896,18.454,507000.0
2008-08-25 12:30:00,28.66,28.75,28.61,28.73,468000.0,18.454,18.512,18.4218,18.4991,468000.0
2008-08-25 12:40:00,28.74,28.78,28.65,28.7,453500.0,18.5055,18.5313,18.4476,18.4798,453500.0
2008-08-25 12:50:00,28.71,28.78,28.61,28.73,596700.0,18.4862,18.5313,18.4218,18.4991,596700.0
2008-08-25 13:00:00,28.73,28.84,28.71,28.83,520300.0,18.4991,18.5699,18.4862,18.5635,520300.0
2008-08-25 13:10:00,28.83,28.83,28.73,28.74,512600.0,18.5635,18.5635,18.4991,18.5055,512600.0
2008-08-25 13:20:00,28.74,28.85,28.74,28.83,353400.0,18.5055,18.5764,18.5055,18.5635,353400.0
2008-08-25 13:30:00,28.83,28.91,28.78,28.88,358100.0,18.5635,18.615,18.5313,18.5957,358100.0
2008-08-25 13:40:00,28.89,28.97,28.84,28.9,525600.0,18.6021,18.6536,18.5699,18.6086,525600.0
2008-08-25 13:50:00,28.89,28.98,28.86,28.9,603200.0,18.6021,18.6601,18.5828,18.6086,603200.0
2008-08-25 14:00:00,28.9,28.92,28.8,28.82,578000.0,18.6086,18.6214,18.5442,18.5571,578000.0
2008-08-25 14:10:00,28.82,28.86,28.77,28.85,430400.0,18.5571,18.5828,18.5249,18.5764,430400.0
2008-08-25 14:20:00,28.84,28.89,28.8,28.82,503000.0,18.5699,18.6021,18.5442,18.5571,503000.0
2008-08-25 14:30:00,28.82,28.84,28.74,28.76,268300.0,18.5571,18.5699,18.5055,18.5184,268300.0
2008-08-25 14:40:00,28.76,28.95,28.76,28.87,354600.0,18.5184,18.6408,18.5184,18.5892,354600.0
2008-08-25 14:50:00,28.86,28.89,28.71,28.74,367600.0,18.5828,18.6021,18.4862,18.5055,367600.0
2008-08-25 15:00:00,28.74,28.81,28.71,28.79,753000.0,18.5055,18.5506,18.4862,18.5377,753000.0
2008-08-25 15:10:00,28.79,28.81,28.65,28.72,1000800.0,18.5377,18.5506,18.4476,18.4927,1000800.0
2008-08-25 15:20:00,28.72,28.8,28.7,28.76,910300.0,18.4927,18.5442,18.4798,18.5184,910300.0
2008-08-25 15:30:00,28.75,28.8,28.59,28.63,1416400.0,18.512,18.5442,18.409,18.4347,1416400.0
2008-08-25 15:40:00,28.62,28.84,28.58,28.79,2076400.0,18.4283,18.5699,18.4025,18.5377,2076400.0
2008-08-25 15:50:00,28.79,28.81,28.63,28.7,2474600.0,18.5377,18.5506,18.4347,18.4798,2474600.0
2008-08-26 09:30:00,28.69,28.79,28.52,28.67,1155500.0,18.4733,18.5377,18.3639,18.4605,1155500.0
2008-08-26 09:40:00,28.67,28.98,28.64,28.9,880800.0,18.4605,18.6601,18.4412,18.6086,880800.0
2008-08-26 09:50:00,28.9,28.92,28.75,28.86,450000.0,18.6086,18.6214,18.512,18.5828,450000.0
2008-08-26 10:00:00,28.87,29.05,28.84,29.04,1087400.0,18.5892,18.7052,18.5699,18.6987,1087400.0
2008-08-26 10:10:00,29.04,29.1,28.84,28.88,1331600.0,18.6987,18.7373,18.5699,18.5957,1331600.0
2008-08-26 10:20:00,28.87,28.96,28.77,28.95,920900.0,18.5892,18.6472,18.5249,18.6408,920900.0
2008-08-26 10:30:00,28.95,29.2,28.94,29.13,906800.0,18.6408,18.8017,18.6343,18.7567,906800.0
2008-08-26 10:40:00,29.14,29.19,29.1,29.19,600400.0,18.7631,18.7953,18.7373,18.7953,600400.0
2008-08-26 10:50:00,29.19,29.24,29.15,29.24,713200.0,18.7953,18.8275,18.7695,18.8275,713200.0
2008-08-26 11:00:00,29.24,29.26,29.14,29.21,890400.0,18.8275,18.8404,18.7631,18.8082,890400.0
2008-08-26 11:10:00,29.21,29.23,29.04,29.07,847900.0,18.8082,18.8211,18.6987,18.718,847900.0
2008-08-26 11:20:00,29.07,29.1,28.93,28.94,601300.0,18.718,18.7373,18.6279,18.6343,601300.0
2008-08-26 11:30:00,28.95,28.95,28.69,28.77,916300.0,18.6408,18.6408,18.4733,18.5249,916300.0
2008-08-26 11:40:00,28.78,28.81,28.65,28.67,843000.0,18.5313,18.5506,18.4476,18.4605,843000.0
2008-08-26 11:50:00,28.67,28.73,28.64,28.64,777600.0,18.4605,18.4991,18.4412,18.4412,777600.0
2008-08-26 12:00:00,28.65,28.67,28.62,28.65,369900.0,18.4476,18.4605,18.4283,18.4476,369900.0
2008-08-26 12:10:00,28.64,28.67,28.57,28.65,294100.0,18.4412,18.4605,18.3961,18.4476,294100.0
2008-08-26 12:20:00,28.65,28.75,28.56,28.59,583800.0,18.4476,18.512,18.3896,18.409,583800.0
2008-08-26 12:30:00,28.59,28.62,28.52,28.53,722800.0,18.409,18.4283,18.3639,18.3703,722800.0
2008-08-26 12:40:00,28.53,28.61,28.51,28.6,577900.0,18.3703,18.4218,18.3574,18.4154,577900.0
2008-08-26 12:50:00,28.6,28.61,28.52,28.53,374300.0,18.4154,18.4218,18.3639,18.3703,374300.0
2008-08-26 13:00:00,28.54,28.59,28.51,28.57,328600.0,18.3768,18.409,18.3574,18.3961,328600.0
2008-08-26 13:10:00,28.58,28.62,28.53,28.55,323900.0,18.4025,18.4283,18.3703,18.3832,323900.0
2008-08-26 13:20:00,28.56,28.61,28.54,28.54,441400.0,18.3896,18.4218,18.3768,18.3768,441400.0
2008-08-26 13:30:00,28.55,28.55,28.5,28.55,438400.0,18.3832,18.3832,18.351,18.3832,438400.0
2008-08-26 13:40:00,28.54,28.54,28.41,28.41,667800.0,18.3768,18.3768,18.2931,18.2931,667800.0
2008-08-26 13:50:00,28.42,28.48,28.18,28.21,1314100.0,18.2995,18.3381,18.145,18.1643,1314100.0
2008-08-26 14:00:00,28.21,28.28,28.09,28.2,904200.0,18.1643,18.2094,18.087,18.1578,904200.0
2008-08-26 14:10:00,28.2,28.3,28.17,28.28,603200.0,18.1578,18.2222,18.1385,18.2094,603200.0
2008-08-26 14:20:00,28.27,28.34,28.13,28.21,803200.0,18.2029,18.248,18.1128,18.1643,803200.0
2008-08-26 14:30:00,28.2,28.27,28.17,28.24,545200.0,18.1578,18.2029,18.1385,18.1836,545200.0
2008-08-26 14:40:00,28.25,28.27,28.17,28.25,624000.0,18.19,18.2029,18.1385,18.19,624000.0
2008-08-26 14:50:00,28.25,28.33,28.19,28.22,917500.0,18.19,18.2415,18.1514,18.1707,917500.0
2008-08-26 15:00:00,28.22,28.25,28.17,28.2,499500.0,18.1707,18.19,18.1385,18.1578,499500.0
2008-08-26 15:10:00,28.21,28.4,28.15,28.33,865000.0,18.1643,18.2866,18.1256,18.2415,865000.0
2008-08-26 15:20:00,28.32,28.36,28.2,28.34,724800.0,18.2351,18.2609,18.1578,18.248,724800.0
2008-08-26 15:30:00,28.34,28.58,28.34,28.51,1027400.0,18.248,18.4025,18.248,18.3574,1027400.0
2008-08-26 15:40:00,28.51,28.61,28.43,28.57,1227300.0,18.3574,18.4218,18.3059,18.3961,1227300.0
2008-08-26 15:50:00,28.56,28.7,28.55,28.68,1766600.0,18.3896,18.4798,18.3832,18.4669,1766600.0
2008-08-27 09:30:00,28.73,28.83,28.42,28.58,798500.0,18.4991,18.5635,18.2995,18.4025,798500.0
2008-08-27 09:40:00,28.57,28.64,28.43,28.49,546400.0,18.3961,18.4412,18.3059,18.3446,546400.0
2008-08-27 09:50:00,28.49,28.53,28.38,28.51,643300.0,18.3446,18.3703,18.2737,18.3574,643300.0
2008-08-27 10:00:00,28.51,28.67,28.47,28.57,993000.0,18.3574,18.4605,18.3317,18.3961,993000.0
2008-08-27 10:10:00,28.57,28.64,28.46,28.57,563500.0,18.3961,18.4412,18.3253,18.3961,563500.0
2008-08-27 10:20:00,28.57,28.64,28.55,28.6,660300.0,18.3961,18.4412,18.3832,18.4154,660300.0
2008-08-27 10:30:00,28.6,28.83,28.59,28.8,890800.0,18.4154,18.5635,18.409,18.5442,890800.0
2008-08-27 10:40:00,28.8,28.82,28.67,28.71,621100.0,18.5442,18.5571,18.4605,18.4862,621100.0
2008-08-27 10:50:00,28.7,28.77,28.65,28.75,489700.0,18.4798,18.5249,18.4476,18.512,489700.0
2008-08-27 11:00:00,28.75,28.77,28.64,28.68,380900.0,18.512,18.5249,18.4412,18.4669,380900.0
2008-08-27 11:10:00,28.69,28.75,28.66,28.69,358900.0,18.4733,18.512,18.454,18.4733,358900.0
2008-08-27 11:20:00,28.69,28.78,28.65,28.65,577500.0,18.4733,18.5313,18.4476,18.4476,577500.0
2008-08-27 11:30:00,28.65,28.66,28.57,28.6,532100.0,18.4476,18.454,18.3961,18.4154,532100.0
2008-08-27 11:40:00,28.6,28.69,28.58,28.64,502500.0,18.4154,18.4733,18.4025,18.4412,502500.0
2008-08-27 11:50:00,28.64,28.67,28.54,28.64,735900.0,18.4412,18.4605,18.3768,18.4412,735900.0
2008-08-27 12:00:00,28.64,28.83,28.58,28.79,623700.0,18.4412,18.5635,18.4025,18.5377,623700.0
2008-08-27 12:10:00,28.79,28.99,28.77,28.98,1060200.0,18.5377,18.6665,18.5249,18.6601,1060200.0
2008-08-27 12:20:00,28.99,29.12,28.97,29.11,1220600.0,18.6665,18.7502,18.6536,18.7438,1220600.0
2008-08-27 12:30:00,29.1,29.11,28.94,28.96,747900.0,18.7373,18.7438,18.6343,18.6472,747900.0
2008-08-27 12:40:00,28.96,29.14,28.93,28.99,672400.0,18.6472,18.7631,18.6279,18.6665,672400.0
2008-08-27 12:50:00,28.99,29.05,28.96,28.99,365300.0,18.6665,18.7052,18.6472,18.6665,365300.0
2008-08-27 13:00:00,28.99,29.0,28.83,28.88,356400.0,18.6665,18.673,18.5635,18.5957,356400.0
2008-08-27 13:10:00,28.89,28.95,28.88,28.88,278700.0,18.6021,18.6408,18.5957,18.5957,278700.0
2008-08-27 13:20:00,28.88,28.88,28.72,28.81,342500.0,18.5957,18.5957,18.4927,18.5506,342500.0
2008-08-27 13:30:00,28.81,28.83,28.71,28.75,344500.0,18.5506,18.5635,18.4862,18.512,344500.0
2008-08-27 13:40:00,28.75,28.83,28.74,28.78,381400.0,18.512,18.5635,18.5055,18.5313,381400.0
2008-08-27 13:50:00,28.77,28.77,28.68,28.7,470600.0,18.5249,18.5249,18.4669,18.4798,470600.0
2008-08-27 14:00:00,28.7,28.75,28.68,28.69,563500.0,18.4798,18.512,18.4669,18.4733,563500.0
2008-08-27 14:10:00,28.68,28.69,28.57,28.64,593600.0,18.4669,18.4733,18.3961,18.4412,593600.0
2008-08-27 14:20:00,28.64,28.72,28.63,28.68,414100.0,18.4412,18.4927,18.4347,18.4669,414100.0
2008-08-27 14:30:00,28.69,28.78,28.66,28.78,373100.0,18.4733,18.5313,18.454,18.5313,373100.0
2008-08-27 14:40:00,28.78,28.93,28.76,28.88,941200.0,18.5313,18.6279,18.5184,18.5957,941200.0
2008-08-27 14:50:00,28.88,28.89,28.74,28.77,418900.0,18.5957,18.6021,18.5055,18.5249,418900.0
2008-08-27 15:00:00,28.78,28.82,28.72,28.81,331800.0,18.5313,18.5571,18.4927,18.5506,331800.0
2008-08-27 15:10:00,28.81,28.82,28.64,28.66,629800.0,18.5506,18.5571,18.4412,18.454,629800.0
2008-08-27 15:20:00,28.67,28.67,28.58,28.61,678400.0,18.4605,18.4605,18.4025,18.4218,678400.0
2008-08-27 15:30:00,28.61,28.68,28.56,28.65,555600.0,18.4218,18.4669,18.3896,18.4476,555600.0
2008-08-27 15:40:00,28.66,28.76,28.65,28.71,722500.0,18.454,18.5184,18.4476,18.4862,722500.0
2008-08-27 15:50:00,28.72,28.98,28.69,28.94,1660900.0,18.4927,18.6601,18.4733,18.6343,1660900.0
2008-08-28 09:30:00,29.35,29.4,28.98,29.13,1730200.0,18.8983,18.9305,18.6601,18.7567,1730200.0
2008-08-28 09:40:00,29.13,29.23,29.04,29.16,670300.0,18.7567,18.8211,18.6987,18.776,670300.0
2008-08-28 09:50:00,29.16,29.19,29.05,29.12,769200.0,18.776,18.7953,18.7052,18.7502,769200.0
2008-08-28 10:00:00,29.13,29.19,29.02,29.07,488000.0,18.7567,18.7953,18.6858,18.718,488000.0
2008-08-28 10:10:00,29.07,29.2,29.04,29.19,622600.0,18.718,18.8017,18.6987,18.7953,622600.0
2008-08-28 10:20:00,29.18,29.26,29.13,29.2,773100.0,18.7889,18.8404,18.7567,18.8017,773100.0
2008-08-28 10:30:00,29.21,29.3,29.12,29.27,862900.0,18.8082,18.8661,18.7502,18.8468,862900.0
2008-08-28 10:40:00,29.27,29.34,29.17,29.32,1153200.0,18.8468,18.8919,18.7824,18.879,1153200.0
2008-08-28 10:50:00,29.32,29.4,29.19,29.35,994000.0,18.879,18.9305,18.7953,18.8983,994000.0
2008-08-28 11:00:00,29.35,29.44,29.33,29.39,588400.0,18.8983,18.9563,18.8854,18.9241,588400.0
2008-08-28 11:10:00,29.39,29.5,29.36,29.5,540700.0,18.9241,18.9949,18.9048,18.9949,540700.0
2008-08-28 11:20:00,29.49,29.6,29.43,29.55,770300.0,18.9885,19.0593,18.9498,19.0271,770300.0
2008-08-28 11:30:00,29.55,29.69,29.51,29.63,685300.0,19.0271,19.1172,19.0013,19.0786,685300.0
2008-08-28 11:40:00,29.63,29.75,29.56,29.72,799200.0,19.0786,19.1559,19.0335,19.1366,799200.0
2008-08-28 11:50:00,29.73,29.9,29.7,29.85,1043000.0,19.143,19.2525,19.1237,19.2203,1043000.0
2008-08-28 12:00:00,29.86,29.88,29.72,29.8,1164800.0,19.2267,19.2396,19.1366,19.1881,1164800.0
2008-08-28 12:10:00,29.8,29.92,29.72,29.89,996600.0,19.1881,19.2653,19.1366,19.246,996600.0
2008-08-28 12:20:00,29.89,30.05,29.86,29.99,1016000.0,19.246,19.349,19.2267,19.3104,1016000.0
2008-08-28 12:30:00,30.0,30.03,29.85,29.92,862900.0,19.3169,19.3362,19.2203,19.2653,862900.0
2008-08-28 12:40:00,29.92,29.98,29.87,29.87,637300.0,19.2653,19.304,19.2331,19.2331,637300.0
2008-08-28 12:50:00,29.87,29.97,29.86,29.88,679800.0,19.2331,19.2975,19.2267,19.2396,679800.0
2008-08-28 13:00:00,29.88,29.91,29.82,29.84,690200.0,19.2396,19.2589,19.2009,19.2138,690200.0
2008-08-28 13:10:00,29.85,29.95,29.81,29.92,609200.0,19.2203,19.2847,19.1945,19.2653,609200.0
2008-08-28 13:20:00,29.92,29.99,29.9,29.98,591300.0,19.2653,19.3104,19.2525,19.304,591300.0
2008-08-28 13:30:00,29.98,29.98,29.85,29.93,654800.0,19.304,19.304,19.2203,19.2718,654800.0
2008-08-28 13:40:00,29.92,30.04,29.9,29.99,786100.0,19.2653,19.3426,19.2525,19.3104,786100.0
2008-08-28 13:50:00,29.99,30.01,29.92,29.99,483300.0,19.3104,19.3233,19.2653,19.3104,483300.0
2008-08-28 14:00:00,29.99,29.99,29.82,29.86,751100.0,19.3104,19.3104,19.2009,19.2267,751100.0
2008-08-28 14:10:00,29.87,30.0,29.87,29.97,589800.0,19.2331,19.3169,19.2331,19.2975,589800.0
2008-08-28 14:20:00,29.97,30.04,29.93,30.03,779000.0,19.2975,19.3426,19.2718,19.3362,779000.0
2008-08-28 14:30:00,30.03,30.05,29.95,29.98,655100.0,19.3362,19.349,19.2847,19.304,655100.0
2008-08-28 14:40:00,29.99,30.0,29.93,29.95,560200.0,19.3104,19.3169,19.2718,19.2847,560200.0
2008-08-28 14:50:00,29.95,30.05,29.94,29.94,655100.0,19.2847,19.349,19.2782,19.2782,655100.0
2008-08-28 15:00:00,29.94,30.01,29.92,29.98,468400.0,19.2782,19.3233,19.2653,19.304,468400.0
2008-08-28 15:10:00,29.98,30.0,29.88,29.93,540600.0,19.304,19.3169,19.2396,19.2718,540600.0
2008-08-28 15:20:00,29.93,30.01,29.85,30.0,1050200.0,19.2718,19.3233,19.2203,19.3169,1050200.0
2008-08-28 15:30:00,30.0,30.2,29.96,30.19,1266400.0,19.3169,19.4456,19.2911,19.4392,1266400.0
2008-08-28 15:40:00,30.19,30.25,30.12,30.18,2196400.0,19.4392,19.4778,19.3941,19.4328,2196400.0
2008-08-28 15:50:00,30.18,30.44,30.15,30.37,2849400.0,19.4328,19.6002,19.4134,19.5551,2849400.0
2008-08-29 09:30:00,30.17,30.29,29.84,29.89,1261500.0,19.4263,19.5036,19.2138,19.246,1261500.0
2008-08-29 09:40:00,29.89,30.21,29.87,30.2,1339300.0,19.246,19.4521,19.2331,19.4456,1339300.0
2008-08-29 09:50:00,30.2,30.38,30.12,30.27,1449500.0,19.4456,19.5615,19.3941,19.4907,1449500.0
2008-08-29 10:00:00,30.27,30.34,30.04,30.13,854500.0,19.4907,19.5358,19.3426,19.4006,854500.0
2008-08-29 10:10:00,30.13,30.2,30.09,30.16,502400.0,19.4006,19.4456,19.3748,19.4199,502400.0
2008-08-29 10:20:00,30.16,30.2,29.96,30.04,657700.0,19.4199,19.4456,19.2911,19.3426,657700.0
2008-08-29 10:30:00,30.04,30.14,30.02,30.04,504400.0,19.3426,19.407,19.3297,19.3426,504400.0
2008-08-29 10:40:00,30.04,30.05,29.88,29.94,591900.0,19.3426,19.349,19.2396,19.2782,591900.0
2008-08-29 10:50:00,29.93,30.04,29.87,29.91,407100.0,19.2718,19.3426,19.2331,19.2589,407100.0
2008-08-29 11:00:00,29.91,30.09,29.89,30.07,531700.0,19.2589,19.3748,19.246,19.3619,531700.0
2008-08-29 11:10:00,30.08,30.23,30.05,30.22,592300.0,19.3684,19.4649,19.349,19.4585,592300.0
2008-08-29 11:20:00,30.23,30.24,30.05,30.1,821900.0,19.4649,19.4714,19.349,19.3812,821900.0
2008-08-29 11:30:00,30.1,30.1,29.84,30.0,603100.0,19.3812,19.3812,19.2138,19.3169,603100.0
2008-08-29 11:40:00,29.99,30.15,29.98,30.11,561100.0,19.3104,19.4134,19.304,19.3877,561100.0
2008-08-29 11:50:00,30.11,30.16,30.06,30.1,283300.0,19.3877,19.4199,19.3555,19.3812,283300.0
2008-08-29 12:00:00,30.09,30.11,29.93,29.97,590200.0,19.3748,19.3877,19.2718,19.2975,590200.0
2008-08-29 12:10:00,29.97,30.03,29.87,30.0,410000.0,19.2975,19.3362,19.2331,19.3169,410000.0
2008-08-29 12:20:00,30.01,30.06,29.96,30.01,325400.0,19.3233,19.3555,19.2911,19.3233,325400.0
2008-08-29 12:30:00,30.01,30.1,30.01,30.08,186600.0,19.3233,19.3812,19.3233,19.3684,186600.0
2008-08-29 12:40:00,30.08,30.08,29.98,30.03,272100.0,19.3684,19.3684,19.304,19.3362,272100.0
2008-08-29 12:50:00,30.04,30.15,30.03,30.15,445800.0,19.3426,19.4134,19.3362,19.4134,445800.0
2008-08-29 13:00:00,30.15,30.22,30.12,30.19,423400.0,19.4134,19.4585,19.3941,19.4392,423400.0
2008-08-29 13:10:00,30.18,30.28,30.16,30.26,477200.0,19.4328,19.4971,19.4199,19.4843,477200.0
2008-08-29 13:20:00,30.26,30.4,30.26,30.36,869000.0,19.4843,19.5744,19.4843,19.5487,869000.0
2008-08-29 13:30:00,30.36,30.42,30.33,30.33,601600.0,19.5487,19.5873,19.5293,19.5293,601600.0
2008-08-29 13:40:00,30.33,30.43,30.32,30.41,469300.0,19.5293,19.5937,19.5229,19.5808,469300.0
2008-08-29 13:50:00,30.41,30.42,30.32,30.37,390700.0,19.5808,19.5873,19.5229,19.5551,390700.0
2008-08-29 14:00:00,30.37,30.39,30.32,30.37,345000.0,19.5551,19.568,19.5229,19.5551,345000.0
2008-08-29 14:10:00,30.36,30.49,30.34,30.48,566100.0,19.5487,19.6324,19.5358,19.6259,566100.0
2008-08-29 14:20:00,30.49,30.55,30.05,30.55,522300.0,19.6324,19.671,19.349,19.671,522300.0
2008-08-29 14:30:00,30.54,30.57,30.48,30.5,470600.0,19.6646,19.6839,19.6259,19.6388,470600.0
2008-08-29 14:40:00,30.5,30.51,30.39,30.43,562700.0,19.6388,19.6452,19.568,19.5937,562700.0
2008-08-29 14:50:00,30.44,30.45,30.35,30.44,403100.0,19.6002,19.6066,19.5422,19.6002,403100.0
2008-08-29 15:00:00,30.44,30.48,30.37,30.41,525500.0,19.6002,19.6259,19.5551,19.5808,525500.0
2008-08-29 15:10:00,30.41,30.42,30.29,30.3,779400.0,19.5808,19.5873,19.5036,19.51,779400.0
2008-08-29 15:20:00,30.3,30.3,30.2,30.21,642200.0,19.51,19.51,19.4456,19.4521,642200.0
2008-08-29 15:30:00,30.21,30.38,30.18,30.29,865300.0,19.4521,19.5615,19.4328,19.5036,865300.0
2008-08-29 15:40:00,30.28,30.32,30.22,30.3,1252200.0,19.4971,19.5229,19.4585,19.51,1252200.0
2008-08-29 15:50:00,30.31,30.34,30.19,30.24,1658000.0,19.5165,19.5358,19.4392,19.4714,1658000.0
2008-09-02 09:30:00,31.22,31.69,31.22,31.51,2579600.0,20.1024,20.405,20.1024,20.2891,2579600.0
2008-09-02 09:40:00,31.51,31.59,31.01,31.2,1803700.0,20.2891,20.3406,19.9672,20.0895,1803700.0
2008-09-02 09:50:00,31.2,31.24,31.06,31.2,896100.0,20.0895,20.1153,19.9994,20.0895,896100.0
2008-09-02 10:00:00,31.2,31.27,31.06,31.1,1035700.0,20.0895,20.1346,19.9994,20.0251,1035700.0
2008-09-02 10:10:00,31.1,31.14,30.97,30.99,1093100.0,20.0251,20.0509,19.9414,19.9543,1093100.0
2008-09-02 10:20:00,30.99,31.03,30.81,31.0,1289300.0,19.9543,19.9801,19.8384,19.9607,1289300.0
2008-09-02 10:30:00,31.0,31.11,30.87,30.91,1277800.0,19.9607,20.0316,19.877,19.9028,1277800.0
2008-09-02 10:40:00,30.91,31.0,30.83,30.98,1111800.0,19.9028,19.9607,19.8513,19.9479,1111800.0
2008-09-02 10:50:00,30.99,31.19,30.97,31.14,1189500.0,19.9543,20.0831,19.9414,20.0509,1189500.0
2008-09-02 11:00:00,31.14,31.3,31.12,31.26,1066200.0,20.0509,20.1539,20.038,20.1282,1066200.0
2008-09-02 11:10:00,31.27,31.3,31.17,31.24,1157100.0,20.1346,20.1539,20.0702,20.1153,1157100.0
2008-09-02 11:20:00,31.25,31.4,31.19,31.39,1014300.0,20.1217,20.2183,20.0831,20.2119,1014300.0
2008-09-02 11:30:00,31.39,31.45,31.32,31.37,618900.0,20.2119,20.2505,20.1668,20.199,618900.0
2008-09-02 11:40:00,31.38,31.42,31.16,31.2,630800.0,20.2054,20.2312,20.0638,20.0895,630800.0
2008-09-02 11:50:00,31.21,31.21,31.08,31.13,557500.0,20.096,20.096,20.0123,20.0445,557500.0
2008-09-02 12:00:00,31.14,31.2,31.11,31.16,294100.0,20.0509,20.0895,20.0316,20.0638,294100.0
2008-09-02 12:10:00,31.17,31.22,31.12,31.16,309800.0,20.0702,20.1024,20.038,20.0638,309800.0
2008-09-02 12:20:00,31.16,31.18,31.0,31.02,541700.0,20.0638,20.0766,19.9607,19.9736,541700.0
2008-09-02 12:30:00,31.02,31.08,30.93,30.99,592000.0,19.9736,20.0123,19.9157,19.9543,592000.0
2008-09-02 12:40:00,30.98,31.05,30.92,30.97,421800.0,19.9479,19.9929,19.9092,19.9414,421800.0
2008-09-02 12:50:00,30.96,31.07,30.95,31.02,328300.0,19.935,20.0058,19.9286,19.9736,328300.0
2008-09-02 13:00:00,31.03,31.03,30.89,30.99,387700.0,19.9801,19.9801,19.8899,19.9543,387700.0
2008-09-02 13:10:00,30.99,31.2,30.98,31.03,411700.0,19.9543,20.0895,19.9479,19.9801,411700.0
2008-09-02 13:20:00,31.03,31.08,30.95,31.08,329400.0,19.9801,20.0123,19.9286,20.0123,329400.0
2008-09-02 13:30:00,31.07,31.22,31.02,31.2,640200.0,20.0058,20.1024,19.9736,20.0895,640200.0
2008-09-02 13:40:00,31.2,31.21,31.12,31.16,791300.0,20.0895,20.096,20.038,20.0638,791300.0
2008-09-02 13:50:00,31.17,31.17,30.88,30.96,774800.0,20.0702,20.0702,19.8835,19.935,774800.0
2008-09-02 14:00:00,30.95,31.06,30.86,30.86,773700.0,19.9286,19.9994,19.8706,19.8706,773700.0
2008-09-02 14:10:00,30.85,30.97,30.72,30.91,1055900.0,19.8642,19.9414,19.7805,19.9028,1055900.0
2008-09-02 14:20:00,30.9,31.04,30.84,30.97,1000200.0,19.8964,19.9865,19.8577,19.9414,1000200.0
2008-09-02 14:30:00,30.97,31.09,30.83,30.84,594500.0,19.9414,20.0187,19.8513,19.8577,594500.0
2008-09-02 14:40:00,30.85,30.94,30.82,30.9,673300.0,19.8642,19.9221,19.8448,19.8964,673300.0
2008-09-02 14:50:00,30.9,30.92,30.71,30.86,1041500.0,19.8964,19.9092,19.774,19.8706,1041500.0
2008-09-02 15:00:00,30.86,30.97,30.8,30.9,929700.0,19.8706,19.9414,19.832,19.8964,929700.0
2008-09-02 15:10:00,30.9,30.9,30.75,30.86,669500.0,19.8964,19.8964,19.7998,19.8706,669500.0
2008-09-02 15:20:00,30.86,31.02,30.86,30.97,806100.0,19.8706,19.9736,19.8706,19.9414,806100.0
2008-09-02 15:30:00,30.96,31.09,30.96,31.05,1089300.0,19.935,20.0187,19.935,19.9929,1089300.0
2008-09-02 15:40:00,31.05,31.1,30.85,30.95,1551700.0,19.9929,20.0251,19.8642,19.9286,1551700.0
2008-09-02 15:50:00,30.94,31.21,30.94,31.19,1818000.0,19.9221,20.096,19.9221,20.0831,1818000.0
2008-09-03 09:30:00,31.12,31.14,30.63,30.72,1175900.0,20.038,20.0509,19.7225,19.7805,1175900.0
2008-09-03 09:40:00,30.72,30.88,30.58,30.82,1144000.0,19.7805,19.8835,19.6903,19.8448,1144000.0
2008-09-03 09:50:00,30.83,31.04,30.81,30.97,1015500.0,19.8513,19.9865,19.8384,19.9414,1015500.0
2008-09-03 10:00:00,30.97,31.2,30.87,30.91,1299200.0,19.9414,20.0895,19.877,19.9028,1299200.0
2008-09-03 10:10:00,30.9,31.17,30.87,31.1,843300.0,19.8964,20.0702,19.877,20.0251,843300.0
2008-09-03 10:20:00,31.1,31.35,31.09,31.21,916100.0,20.0251,20.1861,20.0187,20.096,916100.0
2008-09-03 10:30:00,31.22,31.3,31.11,31.26,1070500.0,20.1024,20.1539,20.0316,20.1282,1070500.0
2008-09-03 10:40:00,31.25,31.39,31.12,31.16,995900.0,20.1217,20.2119,20.038,20.0638,995900.0
2008-09-03 10:50:00,31.16,31.18,31.01,31.06,854400.0,20.0638,20.0766,19.9672,19.9994,854400.0
2008-09-03 11:00:00,31.05,31.3,31.04,31.23,694700.0,19.9929,20.1539,19.9865,20.1088,694700.0
2008-09-03 11:10:00,31.23,31.28,31.12,31.17,809000.0,20.1088,20.141,20.038,20.0702,809000.0
2008-09-03 11:20:00,31.17,31.17,31.02,31.05,776400.0,20.0702,20.0702,19.9736,19.9929,776400.0
2008-09-03 11:30:00,31.05,31.08,30.87,31.0,872900.0,19.9929,20.0123,19.877,19.9607,872900.0
2008-09-03 11:40:00,31.0,31.17,30.92,30.97,615200.0,19.9607,20.0702,19.9092,19.9414,615200.0
2008-09-03 11:50:00,30.97,31.1,30.92,30.93,541000.0,19.9414,20.0251,19.9092,19.9157,541000.0
2008-09-03 12:00:00,30.92,30.95,30.71,30.74,1228100.0,19.9092,19.9286,19.774,19.7933,1228100.0
2008-09-03 12:10:00,30.75,30.81,30.64,30.72,1124800.0,19.7998,19.8384,19.7289,19.7805,1124800.0
2008-09-03 12:20:00,30.72,30.81,30.64,30.77,1171400.0,19.7805,19.8384,19.7289,19.8126,1171400.0
2008-09-03 12:30:00,30.77,30.86,30.63,30.86,675500.0,19.8126,19.8706,19.7225,19.8706,675500.0
2008-09-03 12:40:00,30.86,30.87,30.76,30.8,980500.0,19.8706,19.877,19.8062,19.832,980500.0
2008-09-03 12:50:00,30.8,30.84,30.75,30.78,678500.0,19.832,19.8577,19.7998,19.8191,678500.0
2008-09-03 13:00:00,30.78,30.88,30.69,30.83,735400.0,19.8191,19.8835,19.7611,19.8513,735400.0
2008-09-03 13:10:00,30.84,30.93,30.75,30.91,1202400.0,19.8577,19.9157,19.7998,19.9028,1202400.0
2008-09-03 13:20:00,30.91,30.98,30.82,30.88,707700.0,19.9028,19.9479,19.8448,19.8835,707700.0
2008-09-03 13:30:00,30.87,30.89,30.8,30.82,554200.0,19.877,19.8899,19.832,19.8448,554200.0
2008-09-03 13:40:00,30.82,30.95,30.77,30.89,764800.0,19.8448,19.9286,19.8126,19.8899,764800.0
2008-09-03 13:50:00,30.89,30.95,30.82,30.92,683900.0,19.8899,19.9286,19.8448,19.9092,683900.0
2008-09-03 14:00:00,30.92,30.96,30.72,30.85,1078100.0,19.9092,19.935,19.7805,19.8642,1078100.0
2008-09-03 14:10:00,30.85,30.86,30.69,30.75,646200.0,19.8642,19.8706,19.7611,19.7998,646200.0
2008-09-03 14:20:00,30.74,30.8,30.67,30.77,654600.0,19.7933,19.832,19.7483,19.8126,654600.0
2008-09-03 14:30:00,30.77,30.92,30.73,30.91,651100.0,19.8126,19.9092,19.7869,19.9028,651100.0
2008-09-03 14:40:00,30.9,30.91,30.8,30.83,706600.0,19.8964,19.9028,19.832,19.8513,706600.0
2008-09-03 14:50:00,30.83,30.86,30.74,30.84,641100.0,19.8513,19.8706,19.7933,19.8577,641100.0
2008-09-03 15:00:00,30.84,30.88,30.7,30.75,567800.0,19.8577,19.8835,19.7676,19.7998,567800.0
2008-09-03 15:10:00,30.74,30.88,30.71,30.86,599300.0,19.7933,19.8835,19.774,19.8706,599300.0
2008-09-03 15:20:00,30.86,31.05,30.81,30.92,1340200.0,19.8706,19.9929,19.8384,19.9092,1340200.0
2008-09-03 15:30:00,30.91,31.08,30.85,31.04,934200.0,19.9028,20.0123,19.8642,19.9865,934200.0
2008-09-03 15:40:00,31.06,31.1,30.91,30.97,1356900.0,19.9994,20.0251,19.9028,19.9414,1356900.0
2008-09-03 15:50:00,30.97,31.08,30.94,31.03,1429300.0,19.9414,20.0123,19.9221,19.9801,1429300.0
2008-09-04 09:30:00,30.56,30.7,30.27,30.41,1494700.0,19.6774,19.7676,19.4907,19.5808,1494700.0
2008-09-04 09:40:00,30.41,30.74,30.41,30.69,1454700.0,19.5808,19.7933,19.5808,19.7611,1454700.0
2008-09-04 09:50:00,30.68,30.95,30.68,30.82,1020300.0,19.7547,19.9286,19.7547,19.8448,1020300.0
2008-09-04 10:00:00,30.82,30.92,30.73,30.85,1301400.0,19.8448,19.9092,19.7869,19.8642,1301400.0
2008-09-04 10:10:00,30.85,30.94,30.75,30.79,795600.0,19.8642,19.9221,19.7998,19.8255,795600.0
2008-09-04 10:20:00,30.78,30.84,30.65,30.66,1119200.0,19.8191,19.8577,19.7354,19.7418,1119200.0
2008-09-04 10:30:00,30.66,30.67,30.41,30.62,2224700.0,19.7418,19.7483,19.5808,19.7161,2224700.0
2008-09-04 10:40:00,30.61,30.63,30.42,30.55,1168400.0,19.7096,19.7225,19.5873,19.671,1168400.0
2008-09-04 10:50:00,30.55,30.68,30.55,30.63,802400.0,19.671,19.7547,19.671,19.7225,802400.0
2008-09-04 11:00:00,30.63,30.64,30.5,30.55,1490500.0,19.7225,19.7289,19.6388,19.671,1490500.0
2008-09-04 11:10:00,30.56,30.59,30.42,30.54,1682200.0,19.6774,19.6967,19.5873,19.6646,1682200.0
2008-09-04 11:20:00,30.54,30.63,30.49,30.58,1065400.0,19.6646,19.7225,19.6324,19.6903,1065400.0
2008-09-04 11:30:00,30.58,30.6,30.5,30.56,727600.0,19.6903,19.7032,19.6388,19.6774,727600.0
2008-09-04 11:40:00,30.55,30.58,30.52,30.57,868900.0,19.671,19.6903,19.6517,19.6839,868900.0
2008-09-04 11:50:00,30.57,30.82,30.53,30.57,1214300.0,19.6839,19.8448,19.6581,19.6839,1214300.0
2008-09-04 12:00:00,30.57,30.64,30.54,30.58,416600.0,19.6839,19.7289,19.6646,19.6903,416600.0
2008-09-04 12:10:00,30.58,30.59,30.47,30.5,1763300.0,19.6903,19.6967,19.6195,19.6388,1763300.0
2008-09-04 12:20:00,30.49,30.6,30.48,30.57,556800.0,19.6324,19.7032,19.6259,19.6839,556800.0
2008-09-04 12:30:00,30.58,30.58,30.45,30.46,476200.0,19.6903,19.6903,19.6066,19.613,476200.0
2008-09-04 12:40:00,30.46,30.58,30.3,30.32,909700.0,19.613,19.6903,19.51,19.5229,909700.0
2008-09-04 12:50:00,30.32,30.4,30.3,30.35,639000.0,19.5229,19.5744,19.51,19.5422,639000.0
2008-09-04 13:00:00,30.35,30.41,30.3,30.38,516400.0,19.5422,19.5808,19.51,19.5615,516400.0
2008-09-04 13:10:00,30.38,30.46,30.35,30.35,397900.0,19.5615,19.613,19.5422,19.5422,397900.0
2008-09-04 13:20:00,30.35,30.35,30.08,30.12,996400.0,19.5422,19.5422,19.3684,19.3941,996400.0
2008-09-04 13:30:00,30.11,30.22,30.01,30.19,618300.0,19.3877,19.4585,19.3233,19.4392,618300.0
2008-09-04 13:40:00,30.19,30.26,30.17,30.23,394000.0,19.4392,19.4843,19.4263,19.4649,394000.0
2008-09-04 13:50:00,30.23,30.3,30.18,30.29,614600.0,19.4649,19.51,19.4328,19.5036,614600.0
2008-09-04 14:00:00,30.29,30.3,30.1,30.13,803000.0,19.5036,19.51,19.3812,19.4006,803000.0
2008-09-04 14:10:00,30.13,30.15,29.96,30.0,1162000.0,19.4006,19.4134,19.2911,19.3169,1162000.0
2008-09-04 14:20:00,29.99,30.18,29.97,30.09,779400.0,19.3104,19.4328,19.2975,19.3748,779400.0
2008-09-04 14:30:00,30.1,30.11,30.0,30.09,811000.0,19.3812,19.3877,19.3169,19.3748,811000.0
2008-09-04 14:40:00,30.09,30.15,29.95,30.0,945600.0,19.3748,19.4134,19.2847,19.3169,945600.0
2008-09-04 14:50:00,29.99,29.99,29.84,29.94,845500.0,19.3104,19.3104,19.2138,19.2782,845500.0
2008-09-04 15:00:00,29.95,30.04,29.93,29.98,1160600.0,19.2847,19.3426,19.2718,19.304,1160600.0
2008-09-04 15:10:00,29.98,30.3,29.95,30.1,1354100.0,19.304,19.51,19.2847,19.3812,1354100.0
2008-09-04 15:20:00,30.1,30.13,30.0,30.05,790700.0,19.3812,19.4006,19.3169,19.349,790700.0
2008-09-04 15:30:00,30.05,30.25,29.83,29.87,1970300.0,19.349,19.4778,19.2074,19.2331,1970300.0
2008-09-04 15:40:00,29.88,29.98,29.81,29.83,2277300.0,19.2396,19.304,19.1945,19.2074,2277300.0
2008-09-04 15:50:00,29.82,29.99,29.57,29.68,3774700.0,19.2009,19.3104,19.04,19.1108,3774700.0
2008-09-05 09:30:00,29.57,29.57,29.07,29.19,1508500.0,19.04,19.04,18.718,18.7953,1508500.0
2008-09-05 09:40:00,29.17,29.75,29.14,29.44,1391800.0,18.7824,19.1559,18.7631,18.9563,1391800.0
2008-09-05 09:50:00,29.45,29.57,29.05,29.09,1172000.0,18.9627,19.04,18.7052,18.7309,1172000.0
2008-09-05 10:00:00,29.09,29.29,29.01,29.15,1307400.0,18.7309,18.8597,18.6794,18.7695,1307400.0
2008-09-05 10:10:00,29.14,29.3,29.01,29.24,1028200.0,18.7631,18.8661,18.6794,18.8275,1028200.0
2008-09-05 10:20:00,29.23,29.47,29.21,29.37,972800.0,18.8211,18.9756,18.8082,18.9112,972800.0
2008-09-05 10:30:00,29.35,29.68,29.26,29.55,981900.0,18.8983,19.1108,18.8404,19.0271,981900.0
2008-09-05 10:40:00,29.56,29.66,29.34,29.45,1099900.0,19.0335,19.0979,18.8919,18.9627,1099900.0
2008-09-05 10:50:00,29.45,29.51,29.08,29.13,994700.0,18.9627,19.0013,18.7245,18.7567,994700.0
2008-09-05 11:00:00,29.12,29.24,29.01,29.01,1191700.0,18.7502,18.8275,18.6794,18.6794,1191700.0
2008-09-05 11:10:00,29.01,29.07,28.89,28.9,1002500.0,18.6794,18.718,18.6021,18.6086,1002500.0
2008-09-05 11:20:00,28.9,29.14,28.82,29.14,967500.0,18.6086,18.7631,18.5571,18.7631,967500.0
2008-09-05 11:30:00,29.13,29.42,28.78,29.33,910500.0,18.7567,18.9434,18.5313,18.8854,910500.0
2008-09-05 11:40:00,29.33,29.53,29.33,29.46,571300.0,18.8854,19.0142,18.8854,18.9691,571300.0
2008-09-05 11:50:00,29.46,29.9,29.46,29.82,1410500.0,18.9691,19.2525,18.9691,19.2009,1410500.0
2008-09-05 12:00:00,29.82,30.0,29.76,29.91,1392700.0,19.2009,19.3169,19.1623,19.2589,1392700.0
2008-09-05 12:10:00,29.9,29.97,29.71,29.87,970400.0,19.2525,19.2975,19.1301,19.2331,970400.0
2008-09-05 12:20:00,29.87,30.14,29.83,30.14,1043600.0,19.2331,19.407,19.2074,19.407,1043600.0
2008-09-05 12:30:00,30.13,30.35,30.08,30.17,1375900.0,19.4006,19.5422,19.3684,19.4263,1375900.0
2008-09-05 12:40:00,30.16,30.32,30.02,30.3,1128200.0,19.4199,19.5229,19.3297,19.51,1128200.0
2008-09-05 12:50:00,30.29,30.29,30.03,30.1,821800.0,19.5036,19.5036,19.3362,19.3812,821800.0
2008-09-05 13:00:00,30.1,30.3,30.07,30.21,883100.0,19.3812,19.51,19.3619,19.4521,883100.0
2008-09-05 13:10:00,30.2,30.5,30.2,30.41,1138500.0,19.4456,19.6388,19.4456,19.5808,1138500.0
2008-09-05 13:20:00,30.41,30.48,30.34,30.37,724100.0,19.5808,19.6259,19.5358,19.5551,724100.0
2008-09-05 13:30:00,30.36,30.59,30.28,30.28,1043100.0,19.5487,19.6967,19.4971,19.4971,1043100.0
2008-09-05 13:40:00,30.29,30.44,28.78,30.3,1598600.0,19.5036,19.6002,18.5313,19.51,1598600.0
2008-09-05 13:50:00,30.3,30.3,30.18,30.25,879900.0,19.51,19.51,19.4328,19.4778,879900.0
2008-09-05 14:00:00,30.25,30.35,30.15,30.33,780500.0,19.4778,19.5422,19.4134,19.5293,780500.0
2008-09-05 14:10:00,30.33,30.5,30.23,30.5,1241700.0,19.5293,19.6388,19.4649,19.6388,1241700.0
2008-09-05 14:20:00,30.5,30.66,30.47,30.65,1517100.0,19.6388,19.7418,19.6195,19.7354,1517100.0
2008-09-05 14:30:00,30.65,30.8,30.61,30.76,1513200.0,19.7354,19.832,19.7096,19.8062,1513200.0
2008-09-05 14:40:00,30.76,30.84,30.7,30.84,1219500.0,19.8062,19.8577,19.7676,19.8577,1219500.0
2008-09-05 14:50:00,30.84,30.91,30.79,30.85,1106000.0,19.8577,19.9028,19.8255,19.8642,1106000.0
2008-09-05 15:00:00,30.85,30.85,30.66,30.67,1122300.0,19.8642,19.8642,19.7418,19.7483,1122300.0
2008-09-05 15:10:00,30.68,30.74,30.61,30.7,782100.0,19.7547,19.7933,19.7096,19.7676,782100.0
2008-09-05 15:20:00,30.69,30.72,30.58,30.69,1012100.0,19.7611,19.7805,19.6903,19.7611,1012100.0
2008-09-05 15:30:00,30.7,30.95,30.67,30.94,1433600.0,19.7676,19.9286,19.7483,19.9221,1433600.0
2008-09-05 15:40:00,30.95,31.23,30.85,31.21,2495900.0,19.9286,20.1088,19.8642,20.096,2495900.0
2008-09-05 15:50:00,31.21,31.34,31.09,31.29,4621100.0,20.096,20.1797,20.0187,20.1475,4621100.0
2008-09-08 09:30:00,33.24,33.96,32.05,33.64,7629500.0,21.4031,21.8667,20.6368,21.6606,7629500.0
2008-09-08 09:40:00,33.63,33.67,33.04,33.48,4564500.0,21.6542,21.6799,21.2743,21.5576,4564500.0
2008-09-08 09:50:00,33.49,33.53,32.59,32.69,5731400.0,21.564,21.5898,20.9845,21.0489,5731400.0
2008-09-08 10:00:00,32.69,32.79,32.2,32.59,5425700.0,21.0489,21.1133,20.7334,20.9845,5425700.0
2008-09-08 10:10:00,32.59,32.81,32.49,32.54,3503300.0,20.9845,21.1262,20.9201,20.9523,3503300.0
2008-09-08 10:20:00,32.54,32.85,32.5,32.57,2296300.0,20.9523,21.152,20.9266,20.9717,2296300.0
2008-09-08 10:30:00,32.56,33.13,32.56,33.13,2482900.0,20.9652,21.3322,20.9652,21.3322,2482900.0
2008-09-08 10:40:00,33.12,33.27,33.0,33.09,2720500.0,21.3258,21.4224,21.2485,21.3065,2720500.0
2008-09-08 10:50:00,33.09,33.09,32.44,32.64,3100700.0,21.3065,21.3065,20.888,21.0167,3100700.0
2008-09-08 11:00:00,32.63,32.8,32.27,32.65,2589600.0,21.0103,21.1198,20.7785,21.0232,2589600.0
2008-09-08 11:10:00,32.65,32.87,32.47,32.48,1479800.0,21.0232,21.1648,20.9073,20.9137,1479800.0
2008-09-08 11:20:00,32.48,32.64,32.32,32.4,1991600.0,20.9137,21.0167,20.8107,20.8622,1991600.0
2008-09-08 11:30:00,32.4,32.52,32.26,32.48,2480300.0,20.8622,20.9395,20.7721,20.9137,2480300.0
2008-09-08 11:40:00,32.48,32.49,32.15,32.22,1395000.0,20.9137,20.9201,20.7012,20.7463,1395000.0
2008-09-08 11:50:00,32.23,32.28,31.91,32.05,1483500.0,20.7527,20.7849,20.5467,20.6368,1483500.0
2008-09-08 12:00:00,32.06,32.14,31.98,32.01,2098900.0,20.6433,20.6948,20.5918,20.6111,2098900.0
2008-09-08 12:10:00,32.01,32.02,31.83,32.0,1416900.0,20.6111,20.6175,20.4952,20.6046,1416900.0
2008-09-08 12:20:00,31.99,32.11,31.83,32.08,1842700.0,20.5982,20.6755,20.4952,20.6562,1842700.0
2008-09-08 12:30:00,32.1,32.5,32.08,32.48,1597600.0,20.669,20.9266,20.6562,20.9137,1597600.0
2008-09-08 12:40:00,32.48,32.54,31.92,32.32,1161300.0,20.9137,20.9523,20.5531,20.8107,1161300.0
2008-09-08 12:50:00,32.32,32.81,31.92,32.72,1278200.0,20.8107,21.1262,20.5531,21.0682,1278200.0
2008-09-08 13:00:00,32.73,32.75,32.27,32.27,956900.0,21.0747,21.0876,20.7785,20.7785,956900.0
2008-09-08 13:10:00,32.27,32.51,32.12,32.36,761600.0,20.7785,20.933,20.6819,20.8364,761600.0
2008-09-08 13:20:00,32.36,32.48,32.3,32.39,675900.0,20.8364,20.9137,20.7978,20.8558,675900.0
2008-09-08 13:30:00,32.39,32.47,32.3,32.33,1041500.0,20.8558,20.9073,20.7978,20.8171,1041500.0
2008-09-08 13:40:00,32.33,32.4,32.19,32.38,1075400.0,20.8171,20.8622,20.727,20.8493,1075400.0
2008-09-08 13:50:00,32.38,32.4,32.19,32.21,1091400.0,20.8493,20.8622,20.727,20.7399,1091400.0
2008-09-08 14:00:00,32.22,32.44,32.14,32.32,1159100.0,20.7463,20.888,20.6948,20.8107,1159100.0
2008-09-08 14:10:00,32.32,32.44,32.25,32.4,1392000.0,20.8107,20.888,20.7656,20.8622,1392000.0
2008-09-08 14:20:00,32.41,32.57,32.37,32.55,1081900.0,20.8686,20.9717,20.8429,20.9588,1081900.0
2008-09-08 14:30:00,32.54,32.68,32.52,32.61,1109000.0,20.9523,21.0425,20.9395,20.9974,1109000.0
2008-09-08 14:40:00,32.62,32.79,32.6,32.68,1448600.0,21.0039,21.1133,20.991,21.0425,1448600.0
2008-09-08 14:50:00,32.67,32.76,32.64,32.73,1230300.0,21.0361,21.094,21.0167,21.0747,1230300.0
2008-09-08 15:00:00,32.73,32.77,32.55,32.68,1439600.0,21.0747,21.1004,20.9588,21.0425,1439600.0
2008-09-08 15:10:00,32.68,33.03,32.63,33.01,2276000.0,21.0425,21.2679,21.0103,21.255,2276000.0
2008-09-08 15:20:00,33.01,33.32,32.98,33.32,2297200.0,21.255,21.4546,21.2357,21.4546,2297200.0
2008-09-08 15:30:00,33.31,33.64,33.3,33.58,3344400.0,21.4481,21.6606,21.4417,21.622,3344400.0
2008-09-08 15:40:00,33.58,33.63,33.21,33.4,4187500.0,21.622,21.6542,21.3838,21.5061,4187500.0
2008-09-08 15:50:00,33.4,33.67,33.36,33.64,4773100.0,21.5061,21.6799,21.4803,21.6606,4773100.0
2008-09-09 09:30:00,33.08,33.27,32.7,33.27,2818900.0,21.3,21.4224,21.0554,21.4224,2818900.0
2008-09-09 09:40:00,33.26,33.55,33.22,33.43,2355900.0,21.4159,21.6027,21.3902,21.5254,2355900.0
2008-09-09 09:50:00,33.44,33.75,33.38,33.68,2223800.0,21.5318,21.7315,21.4932,21.6864,2223800.0
2008-09-09 10:00:00,33.69,33.73,33.31,33.31,1922900.0,21.6928,21.7186,21.4481,21.4481,1922900.0
2008-09-09 10:10:00,33.32,33.37,32.94,32.94,2600700.0,21.4546,21.4868,21.2099,21.2099,2600700.0
2008-09-09 10:20:00,32.93,33.02,32.68,32.72,2107300.0,21.2035,21.2614,21.0425,21.0682,2107300.0
2008-09-09 10:30:00,32.73,32.89,32.69,32.87,1804100.0,21.0747,21.1777,21.0489,21.1648,1804100.0
2008-09-09 10:40:00,32.87,32.96,32.54,32.56,2132100.0,21.1648,21.2228,20.9523,20.9652,2132100.0
2008-09-09 10:50:00,32.55,32.55,31.9,32.15,2885100.0,20.9588,20.9588,20.5403,20.7012,2885100.0
2008-09-09 11:00:00,32.15,32.52,32.1,32.16,1605700.0,20.7012,20.9395,20.669,20.7077,1605700.0
2008-09-09 11:10:00,32.16,32.18,31.8,31.81,1121600.0,20.7077,20.7205,20.4759,20.4823,1121600.0
2008-09-09 11:20:00,31.81,32.85,31.8,32.79,2458400.0,20.4823,21.152,20.4759,21.1133,2458400.0
2008-09-09 11:30:00,32.79,32.83,32.42,32.75,1017400.0,21.1133,21.1391,20.8751,21.0876,1017400.0
2008-09-09 11:40:00,32.75,32.77,32.39,32.5,1001500.0,21.0876,21.1004,20.8558,20.9266,1001500.0
2008-09-09 11:50:00,32.5,32.51,32.15,32.18,1007800.0,20.9266,20.933,20.7012,20.7205,1007800.0
2008-09-09 12:00:00,32.19,32.45,32.16,32.31,776400.0,20.727,20.8944,20.7077,20.8042,776400.0
2008-09-09 12:10:00,32.32,32.43,32.22,32.22,825000.0,20.8107,20.8815,20.7463,20.7463,825000.0
2008-09-09 12:20:00,32.22,32.51,32.22,32.37,927600.0,20.7463,20.933,20.7463,20.8429,927600.0
2008-09-09 12:30:00,32.37,32.4,32.2,32.36,1129700.0,20.8429,20.8622,20.7334,20.8364,1129700.0
2008-09-09 12:40:00,32.36,32.53,32.2,32.43,859900.0,20.8364,20.9459,20.7334,20.8815,859900.0
2008-09-09 12:50:00,32.42,32.52,32.36,32.38,657600.0,20.8751,20.9395,20.8364,20.8493,657600.0
2008-09-09 13:00:00,32.37,32.5,32.24,32.32,879000.0,20.8429,20.9266,20.7592,20.8107,879000.0
2008-09-09 13:10:00,32.32,32.42,32.27,32.37,633200.0,20.8107,20.8751,20.7785,20.8429,633200.0
2008-09-09 13:20:00,32.38,32.42,32.15,32.22,909400.0,20.8493,20.8751,20.7012,20.7463,909400.0
2008-09-09 13:30:00,32.23,32.31,32.16,32.21,1414500.0,20.7527,20.8042,20.7077,20.7399,1414500.0
2008-09-09 13:40:00,32.21,32.3,32.0,32.03,1166200.0,20.7399,20.7978,20.6046,20.624,1166200.0
2008-09-09 13:50:00,32.03,32.25,32.03,32.07,1055600.0,20.624,20.7656,20.624,20.6497,1055600.0
2008-09-09 14:00:00,32.06,32.12,31.89,32.02,1351600.0,20.6433,20.6819,20.5338,20.6175,1351600.0
2008-09-09 14:10:00,32.03,32.07,31.84,31.89,1273000.0,20.624,20.6497,20.5016,20.5338,1273000.0
2008-09-09 14:20:00,31.89,32.14,31.82,31.99,1345400.0,20.5338,20.6948,20.4887,20.5982,1345400.0
2008-09-09 14:30:00,31.98,31.98,31.53,31.54,1246300.0,20.5918,20.5918,20.302,20.3084,1246300.0
2008-09-09 14:40:00,31.54,31.84,31.36,31.84,1726800.0,20.3084,20.5016,20.1925,20.5016,1726800.0
2008-09-09 14:50:00,31.83,31.98,31.74,31.97,1730000.0,20.4952,20.5918,20.4372,20.5853,1730000.0
2008-09-09 15:00:00,31.97,32.03,31.71,31.95,1551900.0,20.5853,20.624,20.4179,20.5724,1551900.0
2008-09-09 15:10:00,31.95,32.08,31.88,31.89,1186700.0,20.5724,20.6562,20.5274,20.5338,1186700.0
2008-09-09 15:20:00,31.88,32.03,31.85,31.98,1164300.0,20.5274,20.624,20.5081,20.5918,1164300.0
2008-09-09 15:30:00,31.98,32.09,31.51,31.61,1895500.0,20.5918,20.6626,20.2891,20.3535,1895500.0
2008-09-09 15:40:00,31.61,31.73,31.41,31.45,2638000.0,20.3535,20.4308,20.2247,20.2505,2638000.0
2008-09-09 15:50:00,31.45,31.57,31.17,31.17,4472900.0,20.2505,20.3278,20.0702,20.0702,4472900.0
2008-09-10 09:30:00,31.5,31.75,31.23,31.26,2781100.0,20.2827,20.4437,20.1088,20.1282,2781100.0
2008-09-10 09:40:00,31.27,31.6,31.06,31.33,1948900.0,20.1346,20.3471,19.9994,20.1732,1948900.0
2008-09-10 09:50:00,31.33,31.68,31.22,31.5,1730600.0,20.1732,20.3986,20.1024,20.2827,1730600.0
2008-09-10 10:00:00,31.5,31.82,31.34,31.7,1566000.0,20.2827,20.4887,20.1797,20.4115,1566000.0
2008-09-10 10:10:00,31.7,31.79,31.49,31.61,1276100.0,20.4115,20.4694,20.2763,20.3535,1276100.0
2008-09-10 10:20:00,31.61,31.64,31.28,31.31,981000.0,20.3535,20.3728,20.141,20.1604,981000.0
2008-09-10 10:30:00,31.32,31.35,31.0,31.08,2161700.0,20.1668,20.1861,19.9607,20.0123,2161700.0
2008-09-10 10:40:00,31.09,31.13,30.77,30.81,1457400.0,20.0187,20.0445,19.8126,19.8384,1457400.0
2008-09-10 10:50:00,30.81,30.96,30.72,30.79,1612100.0,19.8384,19.935,19.7805,19.8255,1612100.0
2008-09-10 11:00:00,30.8,30.97,30.66,30.92,2457400.0,19.832,19.9414,19.7418,19.9092,2457400.0
2008-09-10 11:10:00,30.91,30.92,30.59,30.75,2125600.0,19.9028,19.9092,19.6967,19.7998,2125600.0
2008-09-10 11:20:00,30.76,30.78,30.32,30.35,2640100.0,19.8062,19.8191,19.5229,19.5422,2640100.0
2008-09-10 11:30:00,30.35,30.85,30.1,30.78,2328800.0,19.5422,19.8642,19.3812,19.8191,2328800.0
2008-09-10 11:40:00,30.79,31.21,30.75,31.06,2594600.0,19.8255,20.096,19.7998,19.9994,2594600.0
2008-09-10 11:50:00,31.1,31.33,31.0,31.03,1145000.0,20.0251,20.1732,19.9607,19.9801,1145000.0
2008-09-10 12:00:00,31.03,31.5,30.97,31.48,1076600.0,19.9801,20.2827,19.9414,20.2698,1076600.0
2008-09-10 12:10:00,31.47,31.52,31.32,31.5,834800.0,20.2634,20.2956,20.1668,20.2827,834800.0
2008-09-10 12:20:00,31.5,31.59,31.23,31.37,658900.0,20.2827,20.3406,20.1088,20.199,658900.0
2008-09-10 12:30:00,31.36,31.51,31.34,31.41,990300.0,20.1925,20.2891,20.1797,20.2247,990300.0
2008-09-10 12:40:00,31.4,31.48,31.13,31.27,785900.0,20.2183,20.2698,20.0445,20.1346,785900.0
2008-09-10 12:50:00,31.27,31.34,31.19,31.24,357300.0,20.1346,20.1797,20.0831,20.1153,357300.0
2008-09-10 13:00:00,31.23,31.31,31.17,31.2,542600.0,20.1088,20.1604,20.0702,20.0895,542600.0
2008-09-10 13:10:00,31.2,31.33,31.19,31.29,503600.0,20.0895,20.1732,20.0831,20.1475,503600.0
2008-09-10 13:20:00,31.31,31.42,31.26,31.39,471600.0,20.1604,20.2312,20.1282,20.2119,471600.0
2008-09-10 13:30:00,31.39,31.71,31.37,31.7,643900.0,20.2119,20.4179,20.199,20.4115,643900.0
2008-09-10 13:40:00,31.71,31.73,31.49,31.55,641700.0,20.4179,20.4308,20.2763,20.3149,641700.0
2008-09-10 13:50:00,31.54,31.65,31.49,31.52,848700.0,20.3084,20.3793,20.2763,20.2956,848700.0
2008-09-10 14:00:00,31.52,31.9,31.51,31.9,1111000.0,20.2956,20.5403,20.2891,20.5403,1111000.0
2008-09-10 14:10:00,31.9,32.39,31.86,32.28,1857800.0,20.5403,20.8558,20.5145,20.7849,1857800.0
2008-09-10 14:20:00,32.28,32.32,32.12,32.26,1427800.0,20.7849,20.8107,20.6819,20.7721,1427800.0
2008-09-10 14:30:00,32.26,32.5,32.26,32.37,1517200.0,20.7721,20.9266,20.7721,20.8429,1517200.0
2008-09-10 14:40:00,32.36,32.4,32.22,32.28,850600.0,20.8364,20.8622,20.7463,20.7849,850600.0
2008-09-10 14:50:00,32.29,32.31,31.94,32.15,1061300.0,20.7914,20.8042,20.566,20.7012,1061300.0
2008-09-10 15:00:00,32.15,32.33,32.13,32.27,1058500.0,20.7012,20.8171,20.6883,20.7785,1058500.0
2008-09-10 15:10:00,32.26,32.41,32.16,32.32,1222900.0,20.7721,20.8686,20.7077,20.8107,1222900.0
2008-09-10 15:20:00,32.31,32.34,32.0,32.08,1438400.0,20.8042,20.8236,20.6046,20.6562,1438400.0
2008-09-10 15:30:00,32.08,32.13,31.79,31.83,1897500.0,20.6562,20.6883,20.4694,20.4952,1897500.0
2008-09-10 15:40:00,31.83,32.0,31.82,31.95,1797100.0,20.4952,20.6046,20.4887,20.5724,1797100.0
2008-09-10 15:50:00,31.95,32.03,31.69,31.7,2231100.0,20.5724,20.624,20.405,20.4115,2231100.0
2008-09-11 09:30:00,30.67,31.53,30.52,30.93,2684900.0,19.7483,20.302,19.6517,19.9157,2684900.0
2008-09-11 09:40:00,30.93,31.19,30.8,31.0,1681200.0,19.9157,20.0831,19.832,19.9607,1681200.0
2008-09-11 09:50:00,31.0,31.37,30.98,31.04,2732500.0,19.9607,20.199,19.9479,19.9865,2732500.0
2008-09-11 10:00:00,31.04,31.81,30.99,31.72,1793100.0,19.9865,20.4823,19.9543,20.4243,1793100.0
2008-09-11 10:10:00,31.73,32.13,31.69,31.84,2723400.0,20.4308,20.6883,20.405,20.5016,2723400.0
2008-09-11 10:20:00,31.84,31.91,31.59,31.59,1516500.0,20.5016,20.5467,20.3406,20.3406,1516500.0
2008-09-11 10:30:00,31.59,31.76,31.47,31.68,1526000.0,20.3406,20.4501,20.2634,20.3986,1526000.0
2008-09-11 10:40:00,31.68,32.41,31.67,32.25,2402800.0,20.3986,20.8686,20.3922,20.7656,2402800.0
2008-09-11 10:50:00,32.25,32.48,32.12,32.37,1839100.0,20.7656,20.9137,20.6819,20.8429,1839100.0
2008-09-11 11:00:00,32.37,32.69,32.15,32.17,1979600.0,20.8429,21.0489,20.7012,20.7141,1979600.0
2008-09-11 11:10:00,32.18,32.49,32.17,32.3,1320400.0,20.7205,20.9201,20.7141,20.7978,1320400.0
2008-09-11 11:20:00,32.31,32.48,32.21,32.44,1488100.0,20.8042,20.9137,20.7399,20.888,1488100.0
2008-09-11 11:30:00,32.45,32.95,32.44,32.71,2264400.0,20.8944,21.2163,20.888,21.0618,2264400.0
2008-09-11 11:40:00,32.71,32.87,32.48,32.53,1096900.0,21.0618,21.1648,20.9137,20.9459,1096900.0
2008-09-11 11:50:00,32.53,32.84,32.49,32.79,1272800.0,20.9459,21.1455,20.9201,21.1133,1272800.0
2008-09-11 12:00:00,32.79,32.98,32.56,32.65,1493600.0,21.1133,21.2357,20.9652,21.0232,1493600.0
2008-09-11 12:10:00,32.65,32.65,32.45,32.51,807500.0,21.0232,21.0232,20.8944,20.933,807500.0
2008-09-11 12:20:00,32.51,32.66,32.45,32.45,1388100.0,20.933,21.0296,20.8944,20.8944,1388100.0
2008-09-11 12:30:00,32.46,32.6,32.27,32.28,2377400.0,20.9008,20.991,20.7785,20.7849,2377400.0
2008-09-11 12:40:00,32.27,32.48,32.19,32.32,842100.0,20.7785,20.9137,20.727,20.8107,842100.0
2008-09-11 12:50:00,32.34,32.55,32.34,32.49,962900.0,20.8236,20.9588,20.8236,20.9201,962900.0
2008-09-11 13:00:00,32.49,32.63,32.3,32.38,1244200.0,20.9201,21.0103,20.7978,20.8493,1244200.0
2008-09-11 13:10:00,32.38,32.41,32.16,32.3,978400.0,20.8493,20.8686,20.7077,20.7978,978400.0
2008-09-11 13:20:00,32.3,32.39,32.26,32.36,1158800.0,20.7978,20.8558,20.7721,20.8364,1158800.0
2008-09-11 13:30:00,32.35,32.77,32.35,32.7,1195800.0,20.83,21.1004,20.83,21.0554,1195800.0
2008-09-11 13:40:00,32.7,32.93,32.64,32.77,1074400.0,21.0554,21.2035,21.0167,21.1004,1074400.0
2008-09-11 13:50:00,32.76,33.0,32.74,32.94,1506600.0,21.094,21.2485,21.0811,21.2099,1506600.0
2008-09-11 14:00:00,32.94,33.33,32.88,33.25,2183300.0,21.2099,21.461,21.1713,21.4095,2183300.0
2008-09-11 14:10:00,33.25,33.48,33.14,33.15,3461300.0,21.4095,21.5576,21.3387,21.3451,3461300.0
2008-09-11 14:20:00,33.16,33.49,33.14,33.38,1398600.0,21.3516,21.564,21.3387,21.4932,1398600.0
2008-09-11 14:30:00,33.38,33.47,33.27,33.46,1594600.0,21.4932,21.5512,21.4224,21.5447,1594600.0
2008-09-11 14:40:00,33.45,33.86,33.35,33.78,2927300.0,21.5383,21.8023,21.4739,21.7508,2927300.0
2008-09-11 14:50:00,33.78,33.8,33.22,33.26,2590600.0,21.7508,21.7637,21.3902,21.4159,2590600.0
2008-09-11 15:00:00,33.26,33.45,33.21,33.39,1976800.0,21.4159,21.5383,21.3838,21.4997,1976800.0
2008-09-11 15:10:00,33.39,33.43,32.89,32.95,2216800.0,21.4997,21.5254,21.1777,21.2163,2216800.0
2008-09-11 15:20:00,32.94,33.25,32.86,32.98,2324900.0,21.2099,21.4095,21.1584,21.2357,2324900.0
2008-09-11 15:30:00,32.99,33.24,32.87,33.14,1862100.0,21.2421,21.4031,21.1648,21.3387,1862100.0
2008-09-11 15:40:00,33.15,33.54,33.04,33.53,2701500.0,21.3451,21.5962,21.2743,21.5898,2701500.0
2008-09-11 15:50:00,33.53,33.94,33.46,33.9,5042200.0,21.5898,21.8538,21.5447,21.828,5042200.0
2008-09-12 09:30:00,33.26,33.42,32.97,33.35,2891300.0,21.4159,21.519,21.2292,21.4739,2891300.0
2008-09-12 09:40:00,33.34,33.73,33.21,33.27,2211600.0,21.4675,21.7186,21.3838,21.4224,2211600.0
2008-09-12 09:50:00,33.27,33.85,33.18,33.6,2745800.0,21.4224,21.7958,21.3644,21.6349,2745800.0
2008-09-12 10:00:00,33.6,33.75,33.39,33.7,2333600.0,21.6349,21.7315,21.4997,21.6993,2333600.0
2008-09-12 10:10:00,33.7,33.81,33.57,33.73,1944600.0,21.6993,21.7701,21.6156,21.7186,1944600.0
2008-09-12 10:20:00,33.73,33.75,33.56,33.58,1505800.0,21.7186,21.7315,21.6091,21.622,1505800.0
2008-09-12 10:30:00,33.58,33.68,33.45,33.59,1569600.0,21.622,21.6864,21.5383,21.6284,1569600.0
2008-09-12 10:40:00,33.6,33.75,33.56,33.69,1707700.0,21.6349,21.7315,21.6091,21.6928,1707700.0
2008-09-12 10:50:00,33.67,33.85,33.62,33.83,1130800.0,21.6799,21.7958,21.6478,21.783,1130800.0
2008-09-12 11:00:00,33.83,33.99,33.82,33.95,1601500.0,21.783,21.886,21.7765,21.8602,1601500.0
2008-09-12 11:10:00,33.94,34.25,33.91,34.1,2713300.0,21.8538,22.0534,21.8345,21.9568,2713300.0
2008-09-12 11:20:00,34.09,34.5,34.09,34.36,3113500.0,21.9504,22.2144,21.9504,22.1242,3113500.0
2008-09-12 11:30:00,34.36,34.42,34.21,34.35,1713500.0,22.1242,22.1629,22.0276,22.1178,1713500.0
2008-09-12 11:40:00,34.35,34.35,33.91,34.13,1313700.0,22.1178,22.1178,21.8345,21.9761,1313700.0
2008-09-12 11:50:00,34.12,34.13,33.85,33.99,1044300.0,21.9697,21.9761,21.7958,21.886,1044300.0
2008-09-12 12:00:00,34.0,34.05,33.72,33.8,977600.0,21.8924,21.9246,21.7121,21.7637,977600.0
2008-09-12 12:10:00,33.81,33.86,33.67,33.77,993300.0,21.7701,21.8023,21.6799,21.7443,993300.0
2008-09-12 12:20:00,33.77,33.84,33.5,33.62,1087400.0,21.7443,21.7894,21.5705,21.6478,1087400.0
2008-09-12 12:30:00,33.62,33.74,33.58,33.65,1097000.0,21.6478,21.725,21.622,21.6671,1097000.0
2008-09-12 12:40:00,33.66,33.76,33.57,33.65,951600.0,21.6735,21.7379,21.6156,21.6671,951600.0
2008-09-12 12:50:00,33.65,33.68,33.43,33.44,973800.0,21.6671,21.6864,21.5254,21.5318,973800.0
2008-09-12 13:00:00,33.43,33.68,33.41,33.51,885900.0,21.5254,21.6864,21.5125,21.5769,885900.0
2008-09-12 13:10:00,33.51,33.64,33.41,33.63,1345900.0,21.5769,21.6606,21.5125,21.6542,1345900.0
2008-09-12 13:20:00,33.64,34.04,33.53,33.9,1616400.0,21.6606,21.9182,21.5898,21.828,1616400.0
2008-09-12 13:30:00,33.89,34.03,33.82,34.01,956500.0,21.8216,21.9117,21.7765,21.8989,956500.0
2008-09-12 13:40:00,34.01,34.35,33.9,34.33,1548000.0,21.8989,22.1178,21.828,22.1049,1548000.0
2008-09-12 13:50:00,34.32,34.5,34.26,34.48,1309000.0,22.0985,22.2144,22.0598,22.2015,1309000.0
2008-09-12 14:00:00,34.48,34.5,34.18,34.18,1686700.0,22.2015,22.2144,22.0083,22.0083,1686700.0
2008-09-12 14:10:00,34.18,34.3,34.09,34.21,912300.0,22.0083,22.0856,21.9504,22.0276,912300.0
2008-09-12 14:20:00,34.21,34.46,34.03,34.11,958200.0,22.0276,22.1886,21.9117,21.9633,958200.0
2008-09-12 14:30:00,34.11,34.15,33.97,34.07,766800.0,21.9633,21.989,21.8731,21.9375,766800.0
2008-09-12 14:40:00,34.07,34.31,34.04,34.27,1258300.0,21.9375,22.092,21.9182,22.0663,1258300.0
2008-09-12 14:50:00,34.26,34.35,34.02,34.27,1376400.0,22.0598,22.1178,21.9053,22.0663,1376400.0
2008-09-12 15:00:00,34.27,34.33,34.15,34.17,1171800.0,22.0663,22.1049,21.989,22.0019,1171800.0
2008-09-12 15:10:00,34.17,34.34,34.12,34.2,1266000.0,22.0019,22.1114,21.9697,22.0212,1266000.0
2008-09-12 15:20:00,34.21,34.29,33.97,34.13,1658100.0,22.0276,22.0792,21.8731,21.9761,1658100.0
2008-09-12 15:30:00,34.13,34.3,33.81,33.88,1761900.0,21.9761,22.0856,21.7701,21.8152,1761900.0
2008-09-12 15:40:00,33.88,34.19,33.86,34.17,2037700.0,21.8152,22.0148,21.8023,22.0019,2037700.0
2008-09-12 15:50:00,34.18,34.43,34.11,34.35,3151700.0,22.0083,22.1693,21.9633,22.1178,3151700.0
2008-09-15 09:30:00,32.74,33.68,32.6,33.5,5702000.0,21.0811,21.6864,20.991,21.5705,5702000.0
2008-09-15 09:40:00,33.5,34.76,33.47,34.75,4531300.0,21.5705,22.3818,21.5512,22.3754,4531300.0
2008-09-15 09:50:00,34.75,35.0,34.05,34.11,4644600.0,22.3754,22.5363,21.9246,21.9633,4644600.0
2008-09-15 10:00:00,34.12,34.49,33.85,34.1,2912100.0,21.9697,22.2079,21.7958,21.9568,2912100.0
2008-09-15 10:10:00,34.1,34.27,33.9,34.1,2042200.0,21.9568,22.0663,21.828,21.9568,2042200.0
2008-09-15 10:20:00,34.09,34.67,33.99,34.6,1820700.0,21.9504,22.3238,21.886,22.2788,1820700.0
2008-09-15 10:30:00,34.6,34.76,33.99,34.25,2446600.0,22.2788,22.3818,21.886,22.0534,2446600.0
2008-09-15 10:40:00,34.25,34.49,34.02,34.45,1654200.0,22.0534,22.2079,21.9053,22.1822,1654200.0
2008-09-15 10:50:00,34.45,34.8,34.33,34.59,2364100.0,22.1822,22.4075,22.1049,22.2723,2364100.0
2008-09-15 11:00:00,34.59,34.64,34.39,34.54,1644600.0,22.2723,22.3045,22.1435,22.2401,1644600.0
2008-09-15 11:10:00,34.54,34.87,34.52,34.86,1846800.0,22.2401,22.4526,22.2273,22.4462,1846800.0
2008-09-15 11:20:00,34.86,34.92,34.48,34.48,1985000.0,22.4462,22.4848,22.2015,22.2015,1985000.0
2008-09-15 11:30:00,34.48,34.5,33.68,34.09,3050900.0,22.2015,22.2144,21.6864,21.9504,3050900.0
2008-09-15 11:40:00,34.09,34.21,33.79,33.89,2110200.0,21.9504,22.0276,21.7572,21.8216,2110200.0
2008-09-15 11:50:00,33.88,34.05,33.83,33.99,2667100.0,21.8152,21.9246,21.783,21.886,2667100.0
2008-09-15 12:00:00,33.99,34.1,33.83,33.93,2323100.0,21.886,21.9568,21.783,21.8474,2323100.0
2008-09-15 12:10:00,33.92,34.4,33.9,34.4,1997500.0,21.8409,22.15,21.828,22.15,1997500.0
2008-09-15 12:20:00,34.4,34.7,34.13,34.28,1927600.0,22.15,22.3432,21.9761,22.0727,1927600.0
2008-09-15 12:30:00,34.28,34.3,34.06,34.06,891600.0,22.0727,22.0856,21.9311,21.9311,891600.0
2008-09-15 12:40:00,34.06,34.17,33.91,34.07,1378700.0,21.9311,22.0019,21.8345,21.9375,1378700.0
2008-09-15 12:50:00,34.06,34.35,34.03,34.08,1381200.0,21.9311,22.1178,21.9117,21.9439,1381200.0
2008-09-15 13:00:00,34.09,34.23,33.99,34.05,1043600.0,21.9504,22.0405,21.886,21.9246,1043600.0
2008-09-15 13:10:00,34.03,34.09,33.9,34.01,615000.0,21.9117,21.9504,21.828,21.8989,615000.0
2008-09-15 13:20:00,34.0,34.15,33.97,34.1,1010100.0,21.8924,21.989,21.8731,21.9568,1010100.0
2008-09-15 13:30:00,34.1,34.21,33.81,33.81,1444600.0,21.9568,22.0276,21.7701,21.7701,1444600.0
2008-09-15 13:40:00,33.82,33.88,33.51,33.55,2376300.0,21.7765,21.8152,21.5769,21.6027,2376300.0
2008-09-15 13:50:00,33.56,33.76,33.1,33.72,2202800.0,21.6091,21.7379,21.3129,21.7121,2202800.0
2008-09-15 14:00:00,33.72,33.95,33.46,33.63,1647400.0,21.7121,21.8602,21.5447,21.6542,1647400.0
2008-09-15 14:10:00,33.63,34.47,33.63,34.09,1923100.0,21.6542,22.1951,21.6542,21.9504,1923100.0
2008-09-15 14:20:00,34.09,34.39,34.01,34.02,1209900.0,21.9504,22.1435,21.8989,21.9053,1209900.0
2008-09-15 14:30:00,34.02,34.15,33.75,33.89,1253300.0,21.9053,21.989,21.7315,21.8216,1253300.0
2008-09-15 14:40:00,33.89,34.06,33.57,33.8,2427800.0,21.8216,21.9311,21.6156,21.7637,2427800.0
2008-09-15 14:50:00,33.79,34.36,33.74,34.27,1955400.0,21.7572,22.1242,21.725,22.0663,1955400.0
2008-09-15 15:00:00,34.28,34.37,34.01,34.17,3188500.0,22.0727,22.1307,21.8989,22.0019,3188500.0
2008-09-15 15:10:00,34.17,34.3,33.66,33.71,2465500.0,22.0019,22.0856,21.6735,21.7057,2465500.0
2008-09-15 15:20:00,33.69,33.91,33.51,33.81,3242600.0,21.6928,21.8345,21.5769,21.7701,3242600.0
2008-09-15 15:30:00,33.81,34.7,33.66,33.77,3569100.0,21.7701,22.3432,21.6735,21.7443,3569100.0
2008-09-15 15:40:00,33.77,34.15,33.45,33.5,4025200.0,21.7443,21.989,21.5383,21.5705,4025200.0
2008-09-15 15:50:00,33.5,33.56,32.32,32.51,6157000.0,21.5705,21.6091,20.8107,20.933,6157000.0
2008-09-16 09:30:00,31.2,32.95,31.0,32.95,5088500.0,20.0895,21.2163,19.9607,21.2163,5088500.0
2008-09-16 09:40:00,32.96,34.0,32.78,33.54,6548000.0,21.2228,21.8924,21.1069,21.5962,6548000.0
2008-09-16 09:50:00,33.55,33.98,33.2,33.52,5923300.0,21.6027,21.8796,21.3773,21.5834,5923300.0
2008-09-16 10:00:00,33.52,34.4,33.51,34.2,4451800.0,21.5834,22.15,21.5769,22.0212,4451800.0
2008-09-16 10:10:00,34.19,34.59,33.8,33.91,3189800.0,22.0148,22.2723,21.7637,21.8345,3189800.0
2008-09-16 10:20:00,33.92,34.8,33.9,34.27,3336900.0,21.8409,22.4075,21.828,22.0663,3336900.0
2008-09-16 10:30:00,34.27,34.64,34.05,34.46,2580000.0,22.0663,22.3045,21.9246,22.1886,2580000.0
2008-09-16 10:40:00,34.47,34.47,33.9,34.05,2606200.0,22.1951,22.1951,21.828,21.9246,2606200.0
2008-09-16 10:50:00,34.05,34.5,33.76,34.41,4676400.0,21.9246,22.2144,21.7379,22.1564,4676400.0
2008-09-16 11:00:00,34.41,34.98,34.12,34.63,3479300.0,22.1564,22.5234,21.9697,22.2981,3479300.0
2008-09-16 11:10:00,34.63,34.9,34.43,34.61,3414600.0,22.2981,22.4719,22.1693,22.2852,3414600.0
2008-09-16 11:20:00,34.61,34.68,33.85,33.98,3268500.0,22.2852,22.3303,21.7958,21.8796,3268500.0
2008-09-16 11:30:00,33.98,34.17,33.85,33.85,2359400.0,21.8796,22.0019,21.7958,21.7958,2359400.0
2008-09-16 11:40:00,33.86,34.05,33.62,34.03,2339600.0,21.8023,21.9246,21.6478,21.9117,2339600.0
2008-09-16 11:50:00,34.03,34.43,33.97,34.1,1511300.0,21.9117,22.1693,21.8731,21.9568,1511300.0
2008-09-16 12:00:00,34.1,34.5,34.09,34.37,1702000.0,21.9568,22.2144,21.9504,22.1307,1702000.0
2008-09-16 12:10:00,34.36,34.72,34.22,34.63,1880000.0,22.1242,22.356,22.0341,22.2981,1880000.0
2008-09-16 12:20:00,34.62,34.76,34.39,34.52,1389100.0,22.2916,22.3818,22.1435,22.2273,1389100.0
2008-09-16 12:30:00,34.52,34.76,34.49,34.66,1072100.0,22.2273,22.3818,22.2079,22.3174,1072100.0
2008-09-16 12:40:00,34.66,34.72,34.35,34.44,1025200.0,22.3174,22.356,22.1178,22.1757,1025200.0
2008-09-16 12:50:00,34.44,34.51,34.28,34.42,1450400.0,22.1757,22.2208,22.0727,22.1629,1450400.0
2008-09-16 13:00:00,34.43,34.47,34.36,34.42,1492700.0,22.1693,22.1951,22.1242,22.1629,1492700.0
2008-09-16 13:10:00,34.42,34.44,34.28,34.32,1117800.0,22.1629,22.1757,22.0727,22.0985,1117800.0
2008-09-16 13:20:00,34.33,34.48,34.32,34.42,776800.0,22.1049,22.2015,22.0985,22.1629,776800.0
2008-09-16 13:30:00,34.43,34.5,34.21,34.41,1249900.0,22.1693,22.2144,22.0276,22.1564,1249900.0
2008-09-16 13:40:00,34.41,34.49,34.33,34.36,950500.0,22.1564,22.2079,22.1049,22.1242,950500.0
2008-09-16 13:50:00,34.38,34.42,34.27,34.3,2659500.0,22.1371,22.1629,22.0663,22.0856,2659500.0
2008-09-16 14:00:00,34.29,34.74,34.26,34.65,1284100.0,22.0792,22.3689,22.0598,22.311,1284100.0
2008-09-16 14:10:00,34.65,34.75,33.04,33.56,3240300.0,22.311,22.3754,21.2743,21.6091,3240300.0
2008-09-16 14:20:00,33.57,34.1,32.86,33.56,3828500.0,21.6156,21.9568,21.1584,21.6091,3828500.0
2008-09-16 14:30:00,33.56,34.84,33.53,34.73,3724800.0,21.6091,22.4333,21.5898,22.3625,3724800.0
2008-09-16 14:40:00,34.73,34.81,33.85,34.54,3055900.0,22.3625,22.414,21.7958,22.2401,3055900.0
2008-09-16 14:50:00,34.54,34.77,34.22,34.33,2084700.0,22.2401,22.3882,22.0341,22.1049,2084700.0
2008-09-16 15:00:00,34.33,34.7,34.06,34.53,1808600.0,22.1049,22.3432,21.9311,22.2337,1808600.0
2008-09-16 15:10:00,34.53,34.97,34.22,34.9,2093900.0,22.2337,22.517,22.0341,22.4719,2093900.0
2008-09-16 15:20:00,34.9,34.97,34.56,34.6,1848200.0,22.4719,22.517,22.253,22.2788,1848200.0
2008-09-16 15:30:00,34.59,34.98,34.46,34.94,2916700.0,22.2723,22.5234,22.1886,22.4977,2916700.0
2008-09-16 15:40:00,34.95,34.97,34.55,34.71,3994100.0,22.5041,22.517,22.2466,22.3496,3994100.0
2008-09-16 15:50:00,34.71,35.12,34.69,35.09,7670400.0,22.3496,22.6136,22.3367,22.5943,7670400.0
2008-09-17 09:30:00,33.8,34.55,33.31,33.88,4337000.0,21.7637,22.2466,21.4481,21.8152,4337000.0
2008-09-17 09:40:00,33.88,34.49,33.7,34.31,3638800.0,21.8152,22.2079,21.6993,22.092,3638800.0
2008-09-17 09:50:00,34.3,34.73,34.12,34.51,3199000.0,22.0856,22.3625,21.9697,22.2208,3199000.0
2008-09-17 10:00:00,34.51,34.74,34.12,34.29,2435400.0,22.2208,22.3689,21.9697,22.0792,2435400.0
2008-09-17 10:10:00,34.29,34.5,33.9,34.1,2233800.0,22.0792,22.2144,21.828,21.9568,2233800.0
2008-09-17 10:20:00,34.09,34.13,33.66,33.76,1860300.0,21.9504,21.9761,21.6735,21.7379,1860300.0
2008-09-17 10:30:00,33.77,33.96,33.4,33.52,2173400.0,21.7443,21.8667,21.5061,21.5834,2173400.0
2008-09-17 10:40:00,33.53,33.99,33.43,33.91,1787800.0,21.5898,21.886,21.5254,21.8345,1787800.0
2008-09-17 10:50:00,33.91,34.57,33.87,34.33,2345500.0,21.8345,22.2595,21.8087,22.1049,2345500.0
2008-09-17 11:00:00,34.33,34.6,34.22,34.51,2281400.0,22.1049,22.2788,22.0341,22.2208,2281400.0
2008-09-17 11:10:00,34.53,34.54,34.0,34.03,3272100.0,22.2337,22.2401,21.8924,21.9117,3272100.0
2008-09-17 11:20:00,34.03,34.25,33.62,33.97,2604300.0,21.9117,22.0534,21.6478,21.8731,2604300.0
2008-09-17 11:30:00,33.96,34.15,33.55,34.05,2827500.0,21.8667,21.989,21.6027,21.9246,2827500.0
2008-09-17 11:40:00,34.06,34.06,33.54,33.7,2104700.0,21.9311,21.9311,21.5962,21.6993,2104700.0
2008-09-17 11:50:00,33.72,33.82,33.44,33.5,1898500.0,21.7121,21.7765,21.5318,21.5705,1898500.0
2008-09-17 12:00:00,33.49,33.53,32.95,33.24,2371500.0,21.564,21.5898,21.2163,21.4031,2371500.0
2008-09-17 12:10:00,33.23,33.33,32.96,33.3,1727400.0,21.3966,21.461,21.2228,21.4417,1727400.0
2008-09-17 12:20:00,33.31,33.56,33.07,33.17,1374600.0,21.4481,21.6091,21.2936,21.358,1374600.0
2008-09-17 12:30:00,33.17,33.82,33.14,33.56,2147100.0,21.358,21.7765,21.3387,21.6091,2147100.0
2008-09-17 12:40:00,33.55,33.85,33.22,33.48,1854600.0,21.6027,21.7958,21.3902,21.5576,1854600.0
2008-09-17 12:50:00,33.47,33.68,33.34,33.35,1276400.0,21.5512,21.6864,21.4675,21.4739,1276400.0
2008-09-17 13:00:00,33.35,33.59,33.29,33.41,1044400.0,21.4739,21.6284,21.4353,21.5125,1044400.0
2008-09-17 13:10:00,33.42,33.48,33.15,33.22,875300.0,21.519,21.5576,21.3451,21.3902,875300.0
2008-09-17 13:20:00,33.23,33.5,32.99,33.06,1101600.0,21.3966,21.5705,21.2421,21.2872,1101600.0
2008-09-17 13:30:00,33.06,33.33,32.93,33.26,1239700.0,21.2872,21.461,21.2035,21.4159,1239700.0
2008-09-17 13:40:00,33.25,33.27,32.9,32.98,1617300.0,21.4095,21.4224,21.1841,21.2357,1617300.0
2008-09-17 13:50:00,32.98,33.55,32.91,33.23,1479000.0,21.2357,21.6027,21.1906,21.3966,1479000.0
2008-09-17 14:00:00,33.23,33.58,33.14,33.58,1404000.0,21.3966,21.622,21.3387,21.622,1404000.0
2008-09-17 14:10:00,33.58,33.66,33.15,33.55,1495200.0,21.622,21.6735,21.3451,21.6027,1495200.0
2008-09-17 14:20:00,33.55,34.28,33.51,34.28,2197800.0,21.6027,22.0727,21.5769,22.0727,2197800.0
2008-09-17 14:30:00,34.28,34.97,34.14,34.8,2991400.0,22.0727,22.517,21.9826,22.4075,2991400.0
2008-09-17 14:40:00,34.79,34.95,34.5,34.65,2546200.0,22.4011,22.5041,22.2144,22.311,2546200.0
2008-09-17 14:50:00,34.63,34.64,33.9,34.4,2219000.0,22.2981,22.3045,21.828,22.15,2219000.0
2008-09-17 15:00:00,34.41,34.98,34.17,34.92,2632900.0,22.1564,22.5234,22.0019,22.4848,2632900.0
2008-09-17 15:10:00,34.92,35.25,34.74,35.05,2921800.0,22.4848,22.6973,22.3689,22.5685,2921800.0
2008-09-17 15:20:00,35.04,35.07,34.59,34.78,2885400.0,22.5621,22.5814,22.2723,22.3947,2885400.0
2008-09-17 15:30:00,34.77,34.79,33.6,33.95,3792800.0,22.3882,22.4011,21.6349,21.8602,3792800.0
2008-09-17 15:40:00,33.94,34.52,33.82,34.31,2665600.0,21.8538,22.2273,21.7765,22.092,2665600.0
2008-09-17 15:50:00,34.29,34.3,32.72,33.78,5789500.0,22.0792,22.0856,21.0682,21.7508,5789500.0
2008-09-18 09:30:00,34.25,35.0,33.95,34.9,3686600.0,22.0534,22.5363,21.8602,22.4719,3686600.0
2008-09-18 09:40:00,34.89,34.9,33.92,34.12,3359500.0,22.4655,22.4719,21.8409,21.9697,3359500.0
2008-09-18 09:50:00,34.1,34.92,34.01,34.68,3012200.0,21.9568,22.4848,21.8989,22.3303,3012200.0
2008-09-18 10:00:00,34.67,34.97,34.38,34.53,2277900.0,22.3238,22.517,22.1371,22.2337,2277900.0
2008-09-18 10:10:00,34.53,34.74,34.32,34.34,1899400.0,22.2337,22.3689,22.0985,22.1114,1899400.0
2008-09-18 10:20:00,34.34,34.66,34.11,34.5,2280700.0,22.1114,22.3174,21.9633,22.2144,2280700.0
2008-09-18 10:30:00,34.5,34.75,34.47,34.65,1447700.0,22.2144,22.3754,22.1951,22.311,1447700.0
2008-09-18 10:40:00,34.65,34.83,34.34,34.41,1436400.0,22.311,22.4269,22.1114,22.1564,1436400.0
2008-09-18 10:50:00,34.41,34.67,34.1,34.1,1415600.0,22.1564,22.3238,21.9568,21.9568,1415600.0
2008-09-18 11:00:00,34.1,34.22,33.89,33.99,2516800.0,21.9568,22.0341,21.8216,21.886,2516800.0
2008-09-18 11:10:00,33.97,34.28,33.85,33.85,2632800.0,21.8731,22.0727,21.7958,21.7958,2632800.0
2008-09-18 11:20:00,33.85,34.15,33.75,33.83,2113600.0,21.7958,21.989,21.7315,21.783,2113600.0
2008-09-18 11:30:00,33.83,34.07,33.69,33.81,2196400.0,21.783,21.9375,21.6928,21.7701,2196400.0
2008-09-18 11:40:00,33.82,34.0,33.6,33.75,1618100.0,21.7765,21.8924,21.6349,21.7315,1618100.0
2008-09-18 11:50:00,33.74,33.85,33.41,33.58,2309100.0,21.725,21.7958,21.5125,21.622,2309100.0
2008-09-18 12:00:00,33.58,33.58,33.15,33.23,2567500.0,21.622,21.622,21.3451,21.3966,2567500.0
2008-09-18 12:10:00,33.23,33.45,33.11,33.18,2487200.0,21.3966,21.5383,21.3194,21.3644,2487200.0
2008-09-18 12:20:00,33.18,33.32,32.84,33.0,2471200.0,21.3644,21.4546,21.1455,21.2485,2471200.0
2008-09-18 12:30:00,33.01,33.01,32.27,32.6,3055100.0,21.255,21.255,20.7785,20.991,3055100.0
2008-09-18 12:40:00,32.6,33.58,32.56,33.47,4834100.0,20.991,21.622,20.9652,21.5512,4834100.0
2008-09-18 12:50:00,33.47,33.93,33.13,33.4,3133200.0,21.5512,21.8474,21.3322,21.5061,3133200.0
2008-09-18 13:00:00,33.4,34.75,33.3,34.56,3751800.0,21.5061,22.3754,21.4417,22.253,3751800.0
2008-09-18 13:10:00,34.54,35.13,34.47,34.82,5452400.0,22.2401,22.62,22.1951,22.4204,5452400.0
2008-09-18 13:20:00,34.81,35.2,34.77,35.06,3490400.0,22.414,22.6651,22.3882,22.575,3490400.0
2008-09-18 13:30:00,35.07,36.51,35.02,36.3,6531600.0,22.5814,23.5086,22.5492,23.3734,6531600.0
2008-09-18 13:40:00,36.3,37.25,36.24,37.2,6487200.0,23.3734,23.9851,23.3348,23.9529,6487200.0
2008-09-18 13:50:00,37.22,37.88,37.0,37.27,7829500.0,23.9658,24.3907,23.8241,23.998,7829500.0
2008-09-18 14:00:00,37.26,37.35,36.21,36.35,6298500.0,23.9915,24.0495,23.3154,23.4056,6298500.0
2008-09-18 14:10:00,36.35,36.85,36.28,36.51,4222900.0,23.4056,23.7275,23.3605,23.5086,4222900.0
2008-09-18 14:20:00,36.52,36.58,36.01,36.02,2747700.0,23.515,23.5537,23.1867,23.1931,2747700.0
2008-09-18 14:30:00,36.02,36.34,35.75,36.03,4057600.0,23.1931,23.3991,23.0192,23.1995,4057600.0
2008-09-18 14:40:00,36.04,36.7,35.67,36.51,3952000.0,23.206,23.6309,22.9677,23.5086,3952000.0
2008-09-18 14:50:00,36.52,36.65,35.65,36.11,3456400.0,23.515,23.5988,22.9549,23.251,3456400.0
2008-09-18 15:00:00,36.11,37.33,36.01,37.3,5169200.0,23.251,24.0366,23.1867,24.0173,5169200.0
2008-09-18 15:10:00,37.3,37.96,37.27,37.75,6199000.0,24.0173,24.4423,23.998,24.307,6199000.0
2008-09-18 15:20:00,37.76,38.66,37.72,38.19,5903600.0,24.3135,24.893,24.2877,24.5904,5903600.0
2008-09-18 15:30:00,38.16,39.1,37.93,38.87,7603900.0,24.571,25.1763,24.4229,25.0282,7603900.0
2008-09-18 15:40:00,38.88,39.55,36.0,37.4,8345300.0,25.0346,25.466,23.1802,24.0817,8345300.0
2008-09-18 15:50:00,37.36,37.8,35.76,36.91,9614400.0,24.0559,24.3392,23.0257,23.7662,9614400.0
2008-09-19 09:30:00,44.33,44.67,40.93,41.87,10451300.0,28.5439,28.7628,26.3546,26.9599,10451300.0
2008-09-19 09:40:00,41.87,43.0,38.47,38.48,4877300.0,26.9599,27.6875,24.7706,24.7771,4877300.0
2008-09-19 09:50:00,38.47,40.44,37.01,39.1,6171200.0,24.7706,26.0391,23.8306,25.1763,6171200.0
2008-09-19 10:00:00,39.1,40.39,38.9,39.35,3344900.0,25.1763,26.0069,25.0475,25.3373,3344900.0
2008-09-19 10:10:00,39.5,39.99,38.0,39.07,3238100.0,25.4339,25.7494,24.468,25.157,3238100.0
2008-09-19 10:20:00,39.07,39.94,39.0,39.15,3144200.0,25.157,25.7172,25.1119,25.2085,3144200.0
2008-09-19 10:30:00,39.19,39.3,38.41,39.2,1939600.0,25.2342,25.3051,24.732,25.2407,1939600.0
2008-09-19 10:40:00,39.2,39.4,37.9,38.46,2121400.0,25.2407,25.3695,24.4036,24.7642,2121400.0
2008-09-19 10:50:00,38.45,39.14,37.5,38.24,1875700.0,24.7578,25.2021,24.1461,24.6225,1875700.0
2008-09-19 11:00:00,38.25,39.1,37.75,38.59,2128300.0,24.629,25.1763,24.307,24.8479,2128300.0
2008-09-19 11:10:00,38.58,39.04,38.36,38.96,1500500.0,24.8415,25.1377,24.6998,25.0861,1500500.0
2008-09-19 11:20:00,38.93,39.5,38.9,39.2,966200.0,25.0668,25.4339,25.0475,25.2407,966200.0
2008-09-19 11:30:00,39.19,39.3,38.9,39.08,1093600.0,25.2342,25.3051,25.0475,25.1634,1093600.0
2008-09-19 11:40:00,39.08,39.29,38.91,39.04,1466300.0,25.1634,25.2986,25.054,25.1377,1466300.0
2008-09-19 11:50:00,39.04,39.5,38.9,39.48,2003200.0,25.1377,25.4339,25.0475,25.421,2003200.0
2008-09-19 12:00:00,39.49,39.75,39.21,39.27,1825700.0,25.4274,25.5948,25.2471,25.2858,1825700.0
2008-09-19 12:10:00,39.28,39.5,38.67,39.46,1819500.0,25.2922,25.4339,24.8994,25.4081,1819500.0
2008-09-19 12:20:00,39.45,39.75,39.3,39.73,2384700.0,25.4017,25.5948,25.3051,25.5819,2384700.0
2008-09-19 12:30:00,39.72,39.79,39.2,39.49,1743100.0,25.5755,25.6206,25.2407,25.4274,1743100.0
2008-09-19 12:40:00,39.47,39.5,39.09,39.23,2068000.0,25.4145,25.4339,25.1699,25.26,2068000.0
2008-09-19 12:50:00,39.22,39.35,39.15,39.3,1070100.0,25.2536,25.3373,25.2085,25.3051,1070100.0
2008-09-19 13:00:00,39.3,39.32,38.99,39.08,917000.0,25.3051,25.318,25.1055,25.1634,917000.0
2008-09-19 13:10:00,39.08,39.3,38.87,39.0,1607900.0,25.1634,25.3051,25.0282,25.1119,1607900.0
2008-09-19 13:20:00,39.0,39.2,38.86,38.9,837300.0,25.1119,25.2407,25.0218,25.0475,837300.0
2008-09-19 13:30:00,38.89,39.34,38.56,38.61,1345200.0,25.0411,25.3308,24.8286,24.8608,1345200.0
2008-09-19 13:40:00,38.59,38.91,38.5,38.58,1291000.0,24.8479,25.054,24.79,24.8415,1291000.0
2008-09-19 13:50:00,38.58,38.7,38.0,38.24,1419500.0,24.8415,24.9187,24.468,24.6225,1419500.0
2008-09-19 14:00:00,38.24,38.45,38.22,38.25,1007100.0,24.6225,24.7578,24.6097,24.629,1007100.0
2008-09-19 14:10:00,38.25,38.44,38.2,38.33,1135000.0,24.629,24.7513,24.5968,24.6805,1135000.0
2008-09-19 14:20:00,38.4,38.7,38.1,38.11,1274200.0,24.7256,24.9187,24.5324,24.5388,1274200.0
2008-09-19 14:30:00,38.11,38.12,37.83,38.0,1579000.0,24.5388,24.5453,24.3585,24.468,1579000.0
2008-09-19 14:40:00,38.01,38.82,37.99,38.7,1622800.0,24.4744,24.996,24.4616,24.9187,1622800.0
2008-09-19 14:50:00,38.71,38.77,38.17,38.43,1007900.0,24.9252,24.9638,24.5775,24.7449,1007900.0
2008-09-19 15:00:00,38.44,38.73,37.93,37.95,1408400.0,24.7513,24.9381,24.4229,24.4358,1408400.0
2008-09-19 15:10:00,37.95,38.15,37.5,37.63,1589700.0,24.4358,24.5646,24.1461,24.2298,1589700.0
2008-09-19 15:20:00,37.63,38.75,37.3,38.25,2134400.0,24.2298,24.9509,24.0173,24.629,2134400.0
2008-09-19 15:30:00,38.27,38.69,37.89,38.21,1623100.0,24.6419,24.9123,24.3972,24.6032,1623100.0
2008-09-19 15:40:00,38.19,38.41,37.78,38.36,2104300.0,24.5904,24.732,24.3264,24.6998,2104300.0
2008-09-19 15:50:00,38.36,40.0,38.36,39.75,4097100.0,24.6998,25.7558,24.6998,25.5948,4097100.0
2008-09-22 09:30:00,39.15,39.2,36.5,36.63,3994400.0,25.2085,25.2407,23.5022,23.5859,3994400.0
2008-09-22 09:40:00,36.63,37.06,35.9,36.77,3357900.0,23.5859,23.8627,23.1158,23.676,3357900.0
2008-09-22 09:50:00,36.76,38.0,36.07,37.09,4774400.0,23.6696,24.468,23.2253,23.8821,4774400.0
2008-09-22 10:00:00,37.09,37.36,36.9,36.93,945900.0,23.8821,24.0559,23.7597,23.779,945900.0
2008-09-22 10:10:00,36.93,36.94,36.06,36.06,1279700.0,23.779,23.7855,23.2189,23.2189,1279700.0
2008-09-22 10:20:00,36.07,36.57,35.99,36.41,1355600.0,23.2253,23.5472,23.1738,23.4442,1355600.0
2008-09-22 10:30:00,36.39,36.76,36.04,36.28,1291300.0,23.4313,23.6696,23.206,23.3605,1291300.0
2008-09-22 10:40:00,36.28,36.5,36.15,36.31,843200.0,23.3605,23.5022,23.2768,23.3798,843200.0
2008-09-22 10:50:00,36.3,36.4,35.72,35.76,1196800.0,23.3734,23.4378,22.9999,23.0257,1196800.0
2008-09-22 11:00:00,35.76,35.87,35.55,35.61,1169200.0,23.0257,23.0965,22.8905,22.9291,1169200.0
2008-09-22 11:10:00,35.62,35.69,35.31,35.41,1159100.0,22.9355,22.9806,22.7359,22.8003,1159100.0
2008-09-22 11:20:00,35.41,35.46,35.11,35.23,1186200.0,22.8003,22.8325,22.6072,22.6844,1186200.0
2008-09-22 11:30:00,35.24,35.41,35.04,35.09,1075800.0,22.6909,22.8003,22.5621,22.5943,1075800.0
2008-09-22 11:40:00,35.09,35.11,34.81,34.99,1140200.0,22.5943,22.6072,22.414,22.5299,1140200.0
2008-09-22 11:50:00,35.0,35.23,34.68,35.03,1287500.0,22.5363,22.6844,22.3303,22.5556,1287500.0
2008-09-22 12:00:00,35.01,35.16,34.92,35.0,1012600.0,22.5428,22.6393,22.4848,22.5363,1012600.0
2008-09-22 12:10:00,35.0,35.0,34.85,34.9,962300.0,22.5363,22.5363,22.4397,22.4719,962300.0
2008-09-22 12:20:00,34.9,34.97,34.88,34.94,462300.0,22.4719,22.517,22.4591,22.4977,462300.0
2008-09-22 12:30:00,34.93,35.3,34.92,35.25,995600.0,22.4913,22.7295,22.4848,22.6973,995600.0
2008-09-22 12:40:00,35.24,35.25,35.11,35.2,550700.0,22.6909,22.6973,22.6072,22.6651,550700.0
2008-09-22 12:50:00,35.21,35.53,35.16,35.26,933900.0,22.6715,22.8776,22.6393,22.7037,933900.0
2008-09-22 13:00:00,35.25,35.32,34.92,34.99,729600.0,22.6973,22.7424,22.4848,22.5299,729600.0
2008-09-22 13:10:00,35.06,35.1,34.5,34.55,948000.0,22.575,22.6007,22.2144,22.2466,948000.0
2008-09-22 13:20:00,34.55,34.86,34.3,34.78,737600.0,22.2466,22.4462,22.0856,22.3947,737600.0
2008-09-22 13:30:00,34.78,35.09,34.34,34.72,1298400.0,22.3947,22.5943,22.1114,22.356,1298400.0
2008-09-22 13:40:00,34.71,35.1,34.61,34.91,726300.0,22.3496,22.6007,22.2852,22.4784,726300.0
2008-09-22 13:50:00,34.91,35.15,34.81,34.95,1032500.0,22.4784,22.6329,22.414,22.5041,1032500.0
2008-09-22 14:00:00,34.95,35.07,34.71,34.86,1002100.0,22.5041,22.5814,22.3496,22.4462,1002100.0
2008-09-22 14:10:00,34.86,35.15,34.81,34.81,723300.0,22.4462,22.6329,22.414,22.414,723300.0
2008-09-22 14:20:00,34.81,35.07,34.57,34.74,995300.0,22.414,22.5814,22.2595,22.3689,995300.0
2008-09-22 14:30:00,34.75,35.09,34.73,35.07,1020100.0,22.3754,22.5943,22.3625,22.5814,1020100.0
2008-09-22 14:40:00,35.08,35.15,34.98,35.0,1033400.0,22.5878,22.6329,22.5234,22.5363,1033400.0
2008-09-22 14:50:00,35.01,35.15,34.67,34.82,932200.0,22.5428,22.6329,22.3238,22.4204,932200.0
2008-09-22 15:00:00,34.81,35.19,34.77,35.07,777600.0,22.414,22.6587,22.3882,22.5814,777600.0
2008-09-22 15:10:00,35.07,35.21,34.52,34.52,1195700.0,22.5814,22.6715,22.2273,22.2273,1195700.0
2008-09-22 15:20:00,34.53,34.98,34.5,34.69,887900.0,22.2337,22.5234,22.2144,22.3367,887900.0
2008-09-22 15:30:00,34.69,35.08,34.4,34.82,1100600.0,22.3367,22.5878,22.15,22.4204,1100600.0
2008-09-22 15:40:00,34.82,35.32,34.7,35.32,1573300.0,22.4204,22.7424,22.3432,22.7424,1573300.0
2008-09-22 15:50:00,35.32,35.5,34.83,34.89,2830800.0,22.7424,22.8583,22.4269,22.4655,2830800.0
2008-09-23 09:30:00,35.05,35.76,34.9,35.2,1360500.0,22.5685,23.0257,22.4719,22.6651,1360500.0
2008-09-23 09:40:00,35.2,36.47,35.17,36.45,1326900.0,22.6651,23.4829,22.6458,23.47,1326900.0
2008-09-23 09:50:00,36.45,36.59,35.75,35.88,1526400.0,23.47,23.5601,23.0192,23.103,1526400.0
2008-09-23 10:00:00,35.88,36.12,35.5,35.55,1166500.0,23.103,23.2575,22.8583,22.8905,1166500.0
2008-09-23 10:10:00,35.55,36.08,35.44,36.08,718300.0,22.8905,23.2317,22.8196,23.2317,718300.0
2008-09-23 10:20:00,36.08,36.08,35.76,35.81,543200.0,23.2317,23.2317,23.0257,23.0579,543200.0
2008-09-23 10:30:00,35.83,35.89,35.6,35.74,660000.0,23.0708,23.1094,22.9227,23.0128,660000.0
2008-09-23 10:40:00,35.75,35.77,35.17,35.24,498200.0,23.0192,23.0321,22.6458,22.6909,498200.0
2008-09-23 10:50:00,35.24,35.65,35.0,35.3,750200.0,22.6909,22.9549,22.5363,22.7295,750200.0
2008-09-23 11:00:00,35.3,35.65,35.0,35.54,660100.0,22.7295,22.9549,22.5363,22.884,660100.0
2008-09-23 11:10:00,35.53,35.7,35.28,35.4,544600.0,22.8776,22.9871,22.7166,22.7939,544600.0
2008-09-23 11:20:00,35.38,35.45,35.11,35.17,470000.0,22.781,22.8261,22.6072,22.6458,470000.0
2008-09-23 11:30:00,35.21,35.64,35.18,35.38,879300.0,22.6715,22.9484,22.6522,22.781,879300.0
2008-09-23 11:40:00,35.37,35.6,35.36,35.44,407200.0,22.7746,22.9227,22.7681,22.8196,407200.0
2008-09-23 11:50:00,35.43,35.71,35.35,35.41,367000.0,22.8132,22.9935,22.7617,22.8003,367000.0
2008-09-23 12:00:00,35.41,35.66,35.27,35.49,496900.0,22.8003,22.9613,22.7102,22.8518,496900.0
2008-09-23 12:10:00,35.48,35.68,35.4,35.5,527500.0,22.8454,22.9742,22.7939,22.8583,527500.0
2008-09-23 12:20:00,35.51,35.76,35.44,35.47,481300.0,22.8647,23.0257,22.8196,22.839,481300.0
2008-09-23 12:30:00,35.47,35.61,35.45,35.51,654900.0,22.839,22.9291,22.8261,22.8647,654900.0
2008-09-23 12:40:00,35.51,35.59,35.09,35.45,594700.0,22.8647,22.9162,22.5943,22.8261,594700.0
2008-09-23 12:50:00,35.45,35.48,35.28,35.42,357700.0,22.8261,22.8454,22.7166,22.8068,357700.0
2008-09-23 13:00:00,35.42,35.42,34.8,34.81,931800.0,22.8068,22.8068,22.4075,22.414,931800.0
2008-09-23 13:10:00,34.8,34.99,34.53,34.54,598000.0,22.4075,22.5299,22.2337,22.2401,598000.0
2008-09-23 13:20:00,34.55,34.8,34.46,34.54,744000.0,22.2466,22.4075,22.1886,22.2401,744000.0
2008-09-23 13:30:00,34.54,34.73,34.03,34.43,819100.0,22.2401,22.3625,21.9117,22.1693,819100.0
2008-09-23 13:40:00,34.41,34.74,34.12,34.25,677200.0,22.1564,22.3689,21.9697,22.0534,677200.0
2008-09-23 13:50:00,34.25,34.48,34.18,34.4,621200.0,22.0534,22.2015,22.0083,22.15,621200.0
2008-09-23 14:00:00,34.39,34.68,34.11,34.47,732000.0,22.1435,22.3303,21.9633,22.1951,732000.0
2008-09-23 14:10:00,34.48,34.7,34.15,34.38,781400.0,22.2015,22.3432,21.989,22.1371,781400.0
2008-09-23 14:20:00,34.38,34.9,34.3,34.8,742200.0,22.1371,22.4719,22.0856,22.4075,742200.0
2008-09-23 14:30:00,34.8,35.0,34.74,34.86,483600.0,22.4075,22.5363,22.3689,22.4462,483600.0
2008-09-23 14:40:00,34.85,35.45,34.68,35.34,516600.0,22.4397,22.8261,22.3303,22.7552,516600.0
2008-09-23 14:50:00,35.35,35.52,34.87,34.89,789400.0,22.7617,22.8712,22.4526,22.4655,789400.0
2008-09-23 15:00:00,34.89,35.58,34.89,35.4,693800.0,22.4655,22.9098,22.4655,22.7939,693800.0
2008-09-23 15:10:00,35.4,35.6,34.91,35.43,904500.0,22.7939,22.9227,22.4784,22.8132,904500.0
2008-09-23 15:20:00,35.43,35.56,34.81,34.83,601000.0,22.8132,22.8969,22.414,22.4269,601000.0
2008-09-23 15:30:00,34.83,34.95,34.34,34.57,968000.0,22.4269,22.5041,22.1114,22.2595,968000.0
2008-09-23 15:40:00,34.57,35.1,34.31,34.44,1410700.0,22.2595,22.6007,22.092,22.1757,1410700.0
2008-09-23 15:50:00,34.45,34.75,34.21,34.28,2359200.0,22.1822,22.3754,22.0276,22.0727,2359200.0
2008-09-24 09:30:00,35.1,35.1,34.43,34.98,1097300.0,22.6007,22.6007,22.1693,22.5234,1097300.0
2008-09-24 09:40:00,34.98,35.19,34.63,34.73,895700.0,22.5234,22.6587,22.2981,22.3625,895700.0
2008-09-24 09:50:00,34.72,34.87,34.27,34.45,840200.0,22.356,22.4526,22.0663,22.1822,840200.0
2008-09-24 10:00:00,34.45,34.68,34.3,34.49,607600.0,22.1822,22.3303,22.0856,22.2079,607600.0
2008-09-24 10:10:00,34.49,34.58,34.08,34.11,600200.0,22.2079,22.2659,21.9439,21.9633,600200.0
2008-09-24 10:20:00,34.11,34.42,34.1,34.28,674800.0,21.9633,22.1629,21.9568,22.0727,674800.0
2008-09-24 10:30:00,34.3,34.6,34.21,34.28,912700.0,22.0856,22.2788,22.0276,22.0727,912700.0
2008-09-24 10:40:00,34.28,34.57,34.14,34.54,855000.0,22.0727,22.2595,21.9826,22.2401,855000.0
2008-09-24 10:50:00,34.54,34.9,34.42,34.8,874600.0,22.2401,22.4719,22.1629,22.4075,874600.0
2008-09-24 11:00:00,34.79,34.8,34.24,34.28,690800.0,22.4011,22.4075,22.047,22.0727,690800.0
2008-09-24 11:10:00,34.29,34.35,34.08,34.2,502300.0,22.0792,22.1178,21.9439,22.0212,502300.0
2008-09-24 11:20:00,34.29,34.34,34.15,34.2,467400.0,22.0792,22.1114,21.989,22.0212,467400.0
2008-09-24 11:30:00,34.21,34.29,34.09,34.25,568200.0,22.0276,22.0792,21.9504,22.0534,568200.0
2008-09-24 11:40:00,34.26,34.47,34.11,34.21,474500.0,22.0598,22.1951,21.9633,22.0276,474500.0
2008-09-24 11:50:00,34.22,34.34,34.14,34.27,265400.0,22.0341,22.1114,21.9826,22.0663,265400.0
2008-09-24 12:00:00,34.29,34.61,34.27,34.48,211500.0,22.0792,22.2852,22.0663,22.2015,211500.0
2008-09-24 12:10:00,34.49,34.76,34.33,34.57,423200.0,22.2079,22.3818,22.1049,22.2595,423200.0
2008-09-24 12:20:00,34.55,34.82,34.48,34.53,314000.0,22.2466,22.4204,22.2015,22.2337,314000.0
2008-09-24 12:30:00,34.53,34.7,34.41,34.56,240500.0,22.2337,22.3432,22.1564,22.253,240500.0
2008-09-24 12:40:00,34.57,34.82,34.55,34.58,301700.0,22.2595,22.4204,22.2466,22.2659,301700.0
2008-09-24 12:50:00,34.58,34.75,34.49,34.67,305000.0,22.2659,22.3754,22.2079,22.3238,305000.0
2008-09-24 13:00:00,34.66,34.8,34.57,34.74,426900.0,22.3174,22.4075,22.2595,22.3689,426900.0
2008-09-24 13:10:00,34.74,34.92,34.51,34.66,533700.0,22.3689,22.4848,22.2208,22.3174,533700.0
2008-09-24 13:20:00,34.66,35.19,34.66,34.98,488900.0,22.3174,22.6587,22.3174,22.5234,488900.0
2008-09-24 13:30:00,34.98,35.33,34.98,35.3,554100.0,22.5234,22.7488,22.5234,22.7295,554100.0
2008-09-24 13:40:00,35.3,35.75,35.08,35.47,675400.0,22.7295,23.0192,22.5878,22.839,675400.0
2008-09-24 13:50:00,35.47,35.5,34.49,34.68,625600.0,22.839,22.8583,22.2079,22.3303,625600.0
2008-09-24 14:00:00,34.68,34.83,34.6,34.74,666000.0,22.3303,22.4269,22.2788,22.3689,666000.0
2008-09-24 14:10:00,34.74,34.75,34.34,34.63,682200.0,22.3689,22.3754,22.1114,22.2981,682200.0
2008-09-24 14:20:00,34.65,35.01,34.62,34.95,385300.0,22.311,22.5428,22.2916,22.5041,385300.0
2008-09-24 14:30:00,34.96,35.24,34.95,35.2,453800.0,22.5106,22.6909,22.5041,22.6651,453800.0
2008-09-24 14:40:00,35.19,35.28,35.02,35.04,369600.0,22.6587,22.7166,22.5492,22.5621,369600.0
2008-09-24 14:50:00,35.05,35.11,34.8,34.9,290700.0,22.5685,22.6072,22.4075,22.4719,290700.0
2008-09-24 15:00:00,34.91,35.05,34.51,34.71,764900.0,22.4784,22.5685,22.2208,22.3496,764900.0
2008-09-24 15:10:00,34.71,35.0,34.34,34.44,693200.0,22.3496,22.5363,22.1114,22.1757,693200.0
2008-09-24 15:20:00,34.43,34.64,34.4,34.54,691300.0,22.1693,22.3045,22.15,22.2401,691300.0
2008-09-24 15:30:00,34.55,34.75,34.47,34.51,657400.0,22.2466,22.3754,22.1951,22.2208,657400.0
2008-09-24 15:40:00,34.51,34.59,34.24,34.3,1299900.0,22.2208,22.2723,22.047,22.0856,1299900.0
2008-09-24 15:50:00,34.3,35.25,34.23,34.94,1800500.0,22.0856,22.6973,22.0405,22.4977,1800500.0
2008-09-25 09:30:00,35.25,35.73,34.75,34.99,1937700.0,22.6973,23.0064,22.3754,22.5299,1937700.0
2008-09-25 09:40:00,34.99,35.37,34.9,35.33,1536600.0,22.5299,22.7746,22.4719,22.7488,1536600.0
2008-09-25 09:50:00,35.33,35.66,35.29,35.54,1424900.0,22.7488,22.9613,22.7231,22.884,1424900.0
2008-09-25 10:00:00,35.51,35.8,35.28,35.57,1215900.0,22.8647,23.0514,22.7166,22.9033,1215900.0
2008-09-25 10:10:00,35.57,35.7,35.45,35.6,2190700.0,22.9033,22.9871,22.8261,22.9227,2190700.0
2008-09-25 10:20:00,35.59,35.67,35.2,35.49,1242600.0,22.9162,22.9677,22.6651,22.8518,1242600.0
2008-09-25 10:30:00,35.49,35.57,35.08,35.26,1311000.0,22.8518,22.9033,22.5878,22.7037,1311000.0
2008-09-25 10:40:00,35.27,35.35,35.12,35.24,1002200.0,22.7102,22.7617,22.6136,22.6909,1002200.0
2008-09-25 10:50:00,35.27,35.34,35.12,35.22,486800.0,22.7102,22.7552,22.6136,22.678,486800.0
2008-09-25 11:00:00,35.23,35.33,35.11,35.17,536100.0,22.6844,22.7488,22.6072,22.6458,536100.0
2008-09-25 11:10:00,35.17,35.3,35.0,35.06,820000.0,22.6458,22.7295,22.5363,22.575,820000.0
2008-09-25 11:20:00,35.07,35.34,35.05,35.25,857700.0,22.5814,22.7552,22.5685,22.6973,857700.0
2008-09-25 11:30:00,35.27,35.34,35.06,35.06,778400.0,22.7102,22.7552,22.575,22.575,778400.0
2008-09-25 11:40:00,35.06,35.16,35.01,35.08,517900.0,22.575,22.6393,22.5428,22.5878,517900.0
2008-09-25 11:50:00,35.08,35.11,34.9,35.01,764200.0,22.5878,22.6072,22.4719,22.5428,764200.0
2008-09-25 12:00:00,35.02,35.1,34.99,35.03,330800.0,22.5492,22.6007,22.5299,22.5556,330800.0
2008-09-25 12:10:00,35.03,35.26,35.02,35.15,662500.0,22.5556,22.7037,22.5492,22.6329,662500.0
2008-09-25 12:20:00,35.15,35.22,35.02,35.2,991100.0,22.6329,22.678,22.5492,22.6651,991100.0
2008-09-25 12:30:00,35.21,35.48,35.09,35.42,831100.0,22.6715,22.8454,22.5943,22.8068,831100.0
2008-09-25 12:40:00,35.43,35.5,35.34,35.4,631100.0,22.8132,22.8583,22.7552,22.7939,631100.0
2008-09-25 12:50:00,35.39,35.5,35.25,35.37,760700.0,22.7874,22.8583,22.6973,22.7746,760700.0
2008-09-25 13:00:00,35.37,35.54,35.36,35.47,1032400.0,22.7746,22.884,22.7681,22.839,1032400.0
2008-09-25 13:10:00,35.47,35.5,35.24,35.28,718100.0,22.839,22.8583,22.6909,22.7166,718100.0
2008-09-25 13:20:00,35.29,35.32,35.23,35.32,470800.0,22.7231,22.7424,22.6844,22.7424,470800.0
2008-09-25 13:30:00,35.32,35.6,35.14,35.4,1102800.0,22.7424,22.9227,22.6265,22.7939,1102800.0
2008-09-25 13:40:00,35.41,35.42,35.11,35.24,675300.0,22.8003,22.8068,22.6072,22.6909,675300.0
2008-09-25 13:50:00,35.23,35.24,34.91,35.14,628100.0,22.6844,22.6909,22.4784,22.6265,628100.0
2008-09-25 14:00:00,35.15,35.17,34.91,35.05,431500.0,22.6329,22.6458,22.4784,22.5685,431500.0
2008-09-25 14:10:00,35.05,35.05,34.58,34.73,654700.0,22.5685,22.5685,22.2659,22.3625,654700.0
2008-09-25 14:20:00,34.73,34.96,34.48,34.75,887400.0,22.3625,22.5106,22.2015,22.3754,887400.0
2008-09-25 14:30:00,34.75,34.95,34.72,34.94,574100.0,22.3754,22.5041,22.356,22.4977,574100.0
2008-09-25 14:40:00,34.95,34.95,34.48,34.59,820600.0,22.5041,22.5041,22.2015,22.2723,820600.0
2008-09-25 14:50:00,34.59,34.73,34.39,34.69,656300.0,22.2723,22.3625,22.1435,22.3367,656300.0
2008-09-25 15:00:00,34.69,34.85,34.6,34.71,920500.0,22.3367,22.4397,22.2788,22.3496,920500.0
2008-09-25 15:10:00,34.72,34.82,34.64,34.78,687200.0,22.356,22.4204,22.3045,22.3947,687200.0
2008-09-25 15:20:00,34.77,35.05,34.63,34.84,1042800.0,22.3882,22.5685,22.2981,22.4333,1042800.0
2008-09-25 15:30:00,34.84,34.95,34.7,34.79,995300.0,22.4333,22.5041,22.3432,22.4011,995300.0
2008-09-25 15:40:00,34.79,34.79,34.42,34.43,1331600.0,22.4011,22.4011,22.1629,22.1693,1331600.0
2008-09-25 15:50:00,34.42,34.6,34.02,34.32,1940500.0,22.1629,22.2788,21.9053,22.0985,1940500.0
2008-09-26 09:30:00,33.32,33.85,33.0,33.32,2280800.0,21.4546,21.7958,21.2485,21.4546,2280800.0
2008-09-26 09:40:00,33.31,34.45,33.11,34.08,1957100.0,21.4481,22.1822,21.3194,21.9439,1957100.0
2008-09-26 09:50:00,34.07,34.4,33.76,34.16,1766000.0,21.9375,22.15,21.7379,21.9955,1766000.0
2008-09-26 10:00:00,34.15,34.72,34.1,34.39,2104500.0,21.989,22.356,21.9568,22.1435,2104500.0
2008-09-26 10:10:00,34.39,34.75,33.9,34.74,1396000.0,22.1435,22.3754,21.828,22.3689,1396000.0
2008-09-26 10:20:00,34.74,34.86,34.52,34.67,1797900.0,22.3689,22.4462,22.2273,22.3238,1797900.0
2008-09-26 10:30:00,34.68,34.72,34.44,34.65,1231100.0,22.3303,22.356,22.1757,22.311,1231100.0
2008-09-26 10:40:00,34.66,34.75,34.57,34.72,807000.0,22.3174,22.3754,22.2595,22.356,807000.0
2008-09-26 10:50:00,34.72,35.0,34.5,34.79,1025400.0,22.356,22.5363,22.2144,22.4011,1025400.0
2008-09-26 11:00:00,34.79,35.1,34.77,35.07,1448400.0,22.4011,22.6007,22.3882,22.5814,1448400.0
2008-09-26 11:10:00,35.07,35.3,34.68,35.08,1214200.0,22.5814,22.7295,22.3303,22.5878,1214200.0
2008-09-26 11:20:00,35.09,35.45,34.91,35.4,1114400.0,22.5943,22.8261,22.4784,22.7939,1114400.0
2008-09-26 11:30:00,35.41,35.41,35.01,35.02,843100.0,22.8003,22.8003,22.5428,22.5492,843100.0
2008-09-26 11:40:00,35.03,35.33,34.95,34.96,858800.0,22.5556,22.7488,22.5041,22.5106,858800.0
2008-09-26 11:50:00,34.96,35.13,34.8,34.89,692800.0,22.5106,22.62,22.4075,22.4655,692800.0
2008-09-26 12:00:00,34.89,35.33,34.85,35.0,645200.0,22.4655,22.7488,22.4397,22.5363,645200.0
2008-09-26 12:10:00,35.0,35.09,34.85,34.97,720900.0,22.5363,22.5943,22.4397,22.517,720900.0
2008-09-26 12:20:00,34.97,35.05,34.74,34.8,541100.0,22.517,22.5685,22.3689,22.4075,541100.0
2008-09-26 12:30:00,34.81,35.03,34.8,35.01,766700.0,22.414,22.5556,22.4075,22.5428,766700.0
2008-09-26 12:40:00,35.02,35.3,34.92,35.11,2277000.0,22.5492,22.7295,22.4848,22.6072,2277000.0
2008-09-26 12:50:00,35.11,35.45,34.93,35.44,601400.0,22.6072,22.8261,22.4913,22.8196,601400.0
2008-09-26 13:00:00,35.44,35.9,35.35,35.86,603900.0,22.8196,23.1158,22.7617,23.0901,603900.0
2008-09-26 13:10:00,35.86,36.0,35.7,35.89,685500.0,23.0901,23.1802,22.9871,23.1094,685500.0
2008-09-26 13:20:00,35.84,36.02,35.83,36.01,791400.0,23.0772,23.1931,23.0708,23.1867,791400.0
2008-09-26 13:30:00,36.01,36.4,36.01,36.34,917500.0,23.1867,23.4378,23.1867,23.3991,917500.0
2008-09-26 13:40:00,36.34,37.17,36.33,37.08,1440100.0,23.3991,23.9336,23.3927,23.8756,1440100.0
2008-09-26 13:50:00,37.08,37.48,36.85,36.99,1144500.0,23.8756,24.1332,23.7275,23.8177,1144500.0
2008-09-26 14:00:00,36.99,37.19,36.78,37.01,1173300.0,23.8177,23.9465,23.6825,23.8306,1173300.0
2008-09-26 14:10:00,36.99,37.42,36.99,37.33,1380200.0,23.8177,24.0946,23.8177,24.0366,1380200.0
2008-09-26 14:20:00,37.33,37.37,36.7,36.76,1018800.0,24.0366,24.0624,23.6309,23.6696,1018800.0
2008-09-26 14:30:00,36.76,36.88,36.51,36.57,902700.0,23.6696,23.7468,23.5086,23.5472,902700.0
2008-09-26 14:40:00,36.63,37.3,36.45,37.16,1424400.0,23.5859,24.0173,23.47,23.9271,1424400.0
2008-09-26 14:50:00,37.16,37.2,36.86,37.07,814900.0,23.9271,23.9529,23.734,23.8692,814900.0
2008-09-26 15:00:00,37.05,37.26,36.95,37.13,1050900.0,23.8563,23.9915,23.7919,23.9078,1050900.0
2008-09-26 15:10:00,37.12,37.48,37.08,37.23,1273700.0,23.9014,24.1332,23.8756,23.9722,1273700.0
2008-09-26 15:20:00,37.23,37.63,37.14,37.51,2393800.0,23.9722,24.2298,23.9143,24.1525,2393800.0
2008-09-26 15:30:00,37.51,37.93,37.43,37.81,2024800.0,24.1525,24.4229,24.101,24.3457,2024800.0
2008-09-26 15:40:00,37.81,37.98,37.64,37.7,2304200.0,24.3457,24.4551,24.2362,24.2748,2304200.0
2008-09-26 15:50:00,37.7,38.25,37.56,38.12,3473700.0,24.2748,24.629,24.1847,24.5453,3473700.0
2008-09-29 09:30:00,35.9,37.68,35.7,37.17,2748900.0,23.1158,24.262,22.9871,23.9336,2748900.0
2008-09-29 09:40:00,37.16,37.17,36.59,36.81,1490300.0,23.9271,23.9336,23.5601,23.7018,1490300.0
2008-09-29 09:50:00,36.82,37.25,36.0,36.22,1794800.0,23.7082,23.9851,23.1802,23.3219,1794800.0
2008-09-29 10:00:00,36.22,37.4,36.16,36.96,2254800.0,23.3219,24.0817,23.2832,23.7984,2254800.0
2008-09-29 10:10:00,36.97,37.4,36.85,37.32,2031700.0,23.8048,24.0817,23.7275,24.0302,2031700.0
2008-09-29 10:20:00,37.34,37.5,36.97,37.39,1602200.0,24.043,24.1461,23.8048,24.0752,1602200.0
2008-09-29 10:30:00,37.4,37.79,37.2,37.2,1588300.0,24.0817,24.3328,23.9529,23.9529,1588300.0
2008-09-29 10:40:00,37.2,38.24,37.09,38.23,1605400.0,23.9529,24.6225,23.8821,24.6161,1605400.0
2008-09-29 10:50:00,38.2,38.41,37.68,38.0,1069200.0,24.5968,24.732,24.262,24.468,1069200.0
2008-09-29 11:00:00,37.99,38.1,37.7,38.06,1286100.0,24.4616,24.5324,24.2748,24.5066,1286100.0
2008-09-29 11:10:00,38.08,38.1,37.47,37.72,1119100.0,24.5195,24.5324,24.1267,24.2877,1119100.0
2008-09-29 11:20:00,37.7,38.0,37.64,37.94,916100.0,24.2748,24.468,24.2362,24.4294,916100.0
2008-09-29 11:30:00,37.94,38.25,37.82,38.04,1072400.0,24.4294,24.629,24.3521,24.4938,1072400.0
2008-09-29 11:40:00,38.04,38.3,37.88,37.95,991900.0,24.4938,24.6612,24.3907,24.4358,991900.0
2008-09-29 11:50:00,37.94,38.04,37.66,37.69,903500.0,24.4294,24.4938,24.2491,24.2684,903500.0
2008-09-29 12:00:00,37.69,37.8,37.55,37.79,579100.0,24.2684,24.3392,24.1783,24.3328,579100.0
2008-09-29 12:10:00,37.79,37.98,37.48,37.5,1359100.0,24.3328,24.4551,24.1332,24.1461,1359100.0
2008-09-29 12:20:00,37.51,37.63,37.49,37.51,1409200.0,24.1525,24.2298,24.1396,24.1525,1409200.0
2008-09-29 12:30:00,37.51,37.57,37.25,37.45,2380600.0,24.1525,24.1911,23.9851,24.1139,2380600.0
2008-09-29 12:40:00,37.45,37.65,37.45,37.59,1060100.0,24.1139,24.2426,24.1139,24.204,1060100.0
2008-09-29 12:50:00,37.58,37.91,37.5,37.53,1037900.0,24.1976,24.4101,24.1461,24.1654,1037900.0
2008-09-29 13:00:00,37.52,37.64,37.5,37.56,874900.0,24.1589,24.2362,24.1461,24.1847,874900.0
2008-09-29 13:10:00,37.55,37.63,37.37,37.44,1669000.0,24.1783,24.2298,24.0624,24.1074,1669000.0
2008-09-29 13:20:00,37.43,37.76,37.43,37.61,1584400.0,24.101,24.3135,24.101,24.2169,1584400.0
2008-09-29 13:30:00,37.57,37.92,37.49,37.84,2252600.0,24.1911,24.4165,24.1396,24.365,2252600.0
2008-09-29 13:40:00,37.84,37.88,36.33,37.48,2824100.0,24.365,24.3907,23.3927,24.1332,2824100.0
2008-09-29 13:50:00,37.46,37.75,35.58,36.02,2926300.0,24.1203,24.307,22.9098,23.1931,2926300.0
2008-09-29 14:00:00,36.02,37.19,34.98,35.61,2405900.0,23.1931,23.9465,22.5234,22.9291,2405900.0
2008-09-29 14:10:00,35.61,37.45,34.95,37.04,2064100.0,22.9291,24.1139,22.5041,23.8499,2064100.0
2008-09-29 14:20:00,37.05,37.26,36.25,36.53,1189600.0,23.8563,23.9915,23.3412,23.5215,1189600.0
2008-09-29 14:30:00,36.53,37.0,36.13,36.83,686300.0,23.5215,23.8241,23.2639,23.7147,686300.0
2008-09-29 14:40:00,36.86,37.03,36.52,36.54,1049600.0,23.734,23.8434,23.515,23.5279,1049600.0
2008-09-29 14:50:00,36.54,37.03,36.5,36.85,674000.0,23.5279,23.8434,23.5022,23.7275,674000.0
2008-09-29 15:00:00,36.85,37.08,36.4,36.53,854800.0,23.7275,23.8756,23.4378,23.5215,854800.0
2008-09-29 15:10:00,36.53,36.79,35.97,35.98,739900.0,23.5215,23.6889,23.1609,23.1673,739900.0
2008-09-29 15:20:00,35.97,35.97,35.01,35.06,950800.0,23.1609,23.1609,22.5428,22.575,950800.0
2008-09-29 15:30:00,35.07,35.5,34.78,35.05,1300200.0,22.5814,22.8583,22.3947,22.5685,1300200.0
2008-09-29 15:40:00,35.03,37.0,34.95,36.74,2079900.0,22.5556,23.8241,22.5041,23.6567,2079900.0
2008-09-29 15:50:00,36.75,37.02,36.0,36.87,2083100.0,23.6631,23.837,23.1802,23.7404,2083100.0
2008-09-30 09:30:00,35.24,35.49,34.8,35.22,2835400.0,22.6909,22.8518,22.4075,22.678,2835400.0
2008-09-30 09:40:00,35.21,36.0,35.17,35.31,2289000.0,22.6715,23.1802,22.6458,22.7359,2289000.0
2008-09-30 09:50:00,35.32,35.36,34.94,34.98,1198300.0,22.7424,22.7681,22.4977,22.5234,1198300.0
2008-09-30 10:00:00,34.99,35.47,34.8,35.3,1514800.0,22.5299,22.839,22.4075,22.7295,1514800.0
2008-09-30 10:10:00,35.31,35.97,35.3,35.95,2186800.0,22.7359,23.1609,22.7295,23.148,2186800.0
2008-09-30 10:20:00,35.94,36.48,35.89,35.98,1580000.0,23.1416,23.4893,23.1094,23.1673,1580000.0
2008-09-30 10:30:00,35.98,36.76,35.95,36.41,1301400.0,23.1673,23.6696,23.148,23.4442,1301400.0
2008-09-30 10:40:00,36.41,36.43,36.04,36.09,994500.0,23.4442,23.4571,23.206,23.2382,994500.0
2008-09-30 10:50:00,36.1,36.13,35.8,35.91,603800.0,23.2446,23.2639,23.0514,23.1223,603800.0
2008-09-30 11:00:00,35.92,35.97,35.53,35.72,765500.0,23.1287,23.1609,22.8776,22.9999,765500.0
2008-09-30 11:10:00,35.72,35.74,35.47,35.6,569700.0,22.9999,23.0128,22.839,22.9227,569700.0
2008-09-30 11:20:00,35.6,35.63,35.33,35.49,839300.0,22.9227,22.942,22.7488,22.8518,839300.0
2008-09-30 11:30:00,35.5,35.85,35.5,35.85,762600.0,22.8583,23.0836,22.8583,23.0836,762600.0
2008-09-30 11:40:00,35.84,36.5,35.84,36.29,1043900.0,23.0772,23.5022,23.0772,23.3669,1043900.0
2008-09-30 11:50:00,36.29,36.89,36.01,36.72,1059500.0,23.3669,23.7533,23.1867,23.6438,1059500.0
2008-09-30 12:00:00,36.73,36.94,36.2,36.39,684200.0,23.6503,23.7855,23.309,23.4313,684200.0
2008-09-30 12:10:00,36.42,36.61,36.26,36.42,231200.0,23.4507,23.573,23.3476,23.4507,231200.0
2008-09-30 12:20:00,36.42,36.45,36.25,36.4,387900.0,23.4507,23.47,23.3412,23.4378,387900.0
2008-09-30 12:30:00,36.4,36.64,36.4,36.5,437000.0,23.4378,23.5923,23.4378,23.5022,437000.0
2008-09-30 12:40:00,36.5,36.96,36.47,36.91,507900.0,23.5022,23.7984,23.4829,23.7662,507900.0
2008-09-30 12:50:00,36.91,37.05,36.59,37.05,611900.0,23.7662,23.8563,23.5601,23.8563,611900.0
2008-09-30 13:00:00,37.05,37.18,36.78,36.88,579900.0,23.8563,23.94,23.6825,23.7468,579900.0
2008-09-30 13:10:00,36.88,37.1,36.65,36.9,551000.0,23.7468,23.8885,23.5988,23.7597,551000.0
2008-09-30 13:20:00,36.89,37.33,36.88,37.32,495500.0,23.7533,24.0366,23.7468,24.0302,495500.0
2008-09-30 13:30:00,37.32,37.95,37.21,37.65,827100.0,24.0302,24.4358,23.9593,24.2426,827100.0
2008-09-30 13:40:00,37.65,37.72,37.32,37.58,427700.0,24.2426,24.2877,24.0302,24.1976,427700.0
2008-09-30 13:50:00,37.58,37.75,37.28,37.4,530100.0,24.1976,24.307,24.0044,24.0817,530100.0
2008-09-30 14:00:00,37.39,37.41,37.02,37.05,903500.0,24.0752,24.0881,23.837,23.8563,903500.0
2008-09-30 14:10:00,37.04,37.15,36.81,36.97,836700.0,23.8499,23.9207,23.7018,23.8048,836700.0
2008-09-30 14:20:00,36.98,37.0,36.62,36.96,1200400.0,23.8112,23.8241,23.5794,23.7984,1200400.0
2008-09-30 14:30:00,36.96,37.18,36.71,36.75,957800.0,23.7984,23.94,23.6374,23.6631,957800.0
2008-09-30 14:40:00,36.76,36.85,36.61,36.74,478500.0,23.6696,23.7275,23.573,23.6567,478500.0
2008-09-30 14:50:00,36.75,36.92,36.61,36.82,716600.0,23.6631,23.7726,23.573,23.7082,716600.0
2008-09-30 15:00:00,36.83,37.2,36.8,36.83,817000.0,23.7147,23.9529,23.6953,23.7147,817000.0
2008-09-30 15:10:00,36.83,36.87,36.19,36.52,908600.0,23.7147,23.7404,23.3026,23.515,908600.0
2008-09-30 15:20:00,36.52,37.41,36.38,37.33,1243100.0,23.515,24.0881,23.4249,24.0366,1243100.0
2008-09-30 15:30:00,37.35,37.9,37.04,37.79,999600.0,24.0495,24.4036,23.8499,24.3328,999600.0
2008-09-30 15:40:00,37.79,38.0,37.6,37.79,1951900.0,24.3328,24.468,24.2105,24.3328,1951900.0
2008-09-30 15:50:00,37.79,38.0,36.5,37.63,3069400.0,24.3328,24.468,23.5022,24.2298,3069400.0
2008-10-01 09:30:00,36.98,37.3,36.82,37.11,1260900.0,23.8112,24.0173,23.7082,23.8949,1260900.0
2008-10-01 09:40:00,37.12,38.0,37.1,37.87,1534900.0,23.9014,24.468,23.8885,24.3843,1534900.0
2008-10-01 09:50:00,37.89,38.17,37.61,37.97,1144800.0,24.3972,24.5775,24.2169,24.4487,1144800.0
2008-10-01 10:00:00,37.97,38.32,37.29,37.6,1218200.0,24.4487,24.6741,24.0108,24.2105,1218200.0
2008-10-01 10:10:00,37.62,38.2,37.49,38.14,1128800.0,24.2233,24.5968,24.1396,24.5582,1128800.0
2008-10-01 10:20:00,38.14,38.5,37.99,38.47,1007300.0,24.5582,24.79,24.4616,24.7706,1007300.0
2008-10-01 10:30:00,38.48,38.5,38.22,38.31,1507800.0,24.7771,24.79,24.6097,24.6676,1507800.0
2008-10-01 10:40:00,38.31,38.48,38.11,38.27,800000.0,24.6676,24.7771,24.5388,24.6419,800000.0
2008-10-01 10:50:00,38.26,38.5,38.18,38.48,800300.0,24.6354,24.79,24.5839,24.7771,800300.0
2008-10-01 11:00:00,38.49,38.6,38.15,38.45,1516100.0,24.7835,24.8543,24.5646,24.7578,1516100.0
2008-10-01 11:10:00,38.45,38.52,38.15,38.23,1067600.0,24.7578,24.8028,24.5646,24.6161,1067600.0
2008-10-01 11:20:00,38.25,38.32,38.07,38.1,1592700.0,24.629,24.6741,24.5131,24.5324,1592700.0
2008-10-01 11:30:00,38.1,38.16,37.95,38.0,966600.0,24.5324,24.571,24.4358,24.468,966600.0
2008-10-01 11:40:00,38.0,38.35,37.85,38.11,1174100.0,24.468,24.6934,24.3714,24.5388,1174100.0
2008-10-01 11:50:00,38.1,38.19,37.9,37.99,1427400.0,24.5324,24.5904,24.4036,24.4616,1427400.0
2008-10-01 12:00:00,38.01,38.2,37.97,38.01,728600.0,24.4744,24.5968,24.4487,24.4744,728600.0
2008-10-01 12:10:00,38.01,38.24,37.99,38.15,1520500.0,24.4744,24.6225,24.4616,24.5646,1520500.0
2008-10-01 12:20:00,38.15,38.23,38.09,38.23,1666500.0,24.5646,24.6161,24.526,24.6161,1666500.0
2008-10-01 12:30:00,38.23,38.4,38.04,38.11,2255600.0,24.6161,24.7256,24.4938,24.5388,2255600.0
2008-10-01 12:40:00,38.11,38.38,38.05,38.28,844600.0,24.5388,24.7127,24.5002,24.6483,844600.0
2008-10-01 12:50:00,38.28,38.39,37.8,38.04,1390500.0,24.6483,24.7191,24.3392,24.4938,1390500.0
2008-10-01 13:00:00,38.06,38.1,37.67,37.99,870100.0,24.5066,24.5324,24.2555,24.4616,870100.0
2008-10-01 13:10:00,38.0,38.29,37.98,38.01,781600.0,24.468,24.6547,24.4551,24.4744,781600.0
2008-10-01 13:20:00,38.01,38.05,37.85,37.98,800300.0,24.4744,24.5002,24.3714,24.4551,800300.0
2008-10-01 13:30:00,37.98,37.99,37.76,37.88,866800.0,24.4551,24.4616,24.3135,24.3907,866800.0
2008-10-01 13:40:00,37.87,38.4,37.77,38.25,1439100.0,24.3843,24.7256,24.3199,24.629,1439100.0
2008-10-01 13:50:00,38.25,38.33,37.89,37.97,811000.0,24.629,24.6805,24.3972,24.4487,811000.0
2008-10-01 14:00:00,37.96,38.07,37.8,37.89,765100.0,24.4423,24.5131,24.3392,24.3972,765100.0
2008-10-01 14:10:00,37.89,37.94,37.76,37.8,744200.0,24.3972,24.4294,24.3135,24.3392,744200.0
2008-10-01 14:20:00,37.8,37.89,37.69,37.76,1032700.0,24.3392,24.3972,24.2684,24.3135,1032700.0
2008-10-01 14:30:00,37.75,37.85,37.67,37.76,652000.0,24.307,24.3714,24.2555,24.3135,652000.0
2008-10-01 14:40:00,37.75,37.8,37.54,37.71,889100.0,24.307,24.3392,24.1718,24.2813,889100.0
2008-10-01 14:50:00,37.72,37.74,37.14,37.32,989400.0,24.2877,24.3006,23.9143,24.0302,989400.0
2008-10-01 15:00:00,37.32,37.34,37.06,37.23,657000.0,24.0302,24.043,23.8627,23.9722,657000.0
2008-10-01 15:10:00,37.23,37.41,36.71,36.97,1201500.0,23.9722,24.0881,23.6374,23.8048,1201500.0
2008-10-01 15:20:00,36.97,36.97,36.6,36.82,991200.0,23.8048,23.8048,23.5666,23.7082,991200.0
2008-10-01 15:30:00,36.82,37.12,36.82,36.99,1288400.0,23.7082,23.9014,23.7082,23.8177,1288400.0
2008-10-01 15:40:00,36.99,37.27,36.7,36.72,1678400.0,23.8177,23.998,23.6309,23.6438,1678400.0
2008-10-01 15:50:00,36.72,37.25,36.49,36.99,2159300.0,23.6438,23.9851,23.4957,23.8177,2159300.0
2008-10-02 09:30:00,37.0,37.66,36.97,37.32,1321300.0,23.8241,24.2491,23.8048,24.0302,1321300.0
2008-10-02 09:40:00,37.32,37.65,36.66,36.97,1475800.0,24.0302,24.2426,23.6052,23.8048,1475800.0
2008-10-02 09:50:00,36.97,37.19,36.8,36.97,938000.0,23.8048,23.9465,23.6953,23.8048,938000.0
2008-10-02 10:00:00,36.95,37.0,36.55,36.78,856500.0,23.7919,23.8241,23.5344,23.6825,856500.0
2008-10-02 10:10:00,36.78,37.17,36.72,37.11,1635100.0,23.6825,23.9336,23.6438,23.8949,1635100.0
2008-10-02 10:20:00,37.11,37.22,36.82,36.89,1327800.0,23.8949,23.9658,23.7082,23.7533,1327800.0
2008-10-02 10:30:00,36.9,37.01,36.71,36.75,842700.0,23.7597,23.8306,23.6374,23.6631,842700.0
2008-10-02 10:40:00,36.75,36.82,36.54,36.72,830100.0,23.6631,23.7082,23.5279,23.6438,830100.0
2008-10-02 10:50:00,36.72,36.78,36.63,36.64,712500.0,23.6438,23.6825,23.5859,23.5923,712500.0
2008-10-02 11:00:00,36.66,36.69,36.11,36.22,890900.0,23.6052,23.6245,23.251,23.3219,890900.0
2008-10-02 11:10:00,36.22,36.31,35.5,35.62,1131900.0,23.3219,23.3798,22.8583,22.9355,1131900.0
2008-10-02 11:20:00,35.61,36.24,35.59,36.13,1150500.0,22.9291,23.3348,22.9162,23.2639,1150500.0
2008-10-02 11:30:00,36.13,36.72,36.11,36.46,804500.0,23.2639,23.6438,23.251,23.4764,804500.0
2008-10-02 11:40:00,36.44,37.42,36.41,36.88,1067500.0,23.4635,24.0946,23.4442,23.7468,1067500.0
2008-10-02 11:50:00,36.88,36.98,36.57,36.95,553700.0,23.7468,23.8112,23.5472,23.7919,553700.0
2008-10-02 12:00:00,36.93,37.22,36.84,37.2,917800.0,23.779,23.9658,23.7211,23.9529,917800.0
2008-10-02 12:10:00,37.2,37.2,36.76,36.9,580100.0,23.9529,23.9529,23.6696,23.7597,580100.0
2008-10-02 12:20:00,36.9,36.99,36.65,36.72,405500.0,23.7597,23.8177,23.5988,23.6438,405500.0
2008-10-02 12:30:00,36.73,36.95,36.61,36.93,496300.0,23.6503,23.7919,23.573,23.779,496300.0
2008-10-02 12:40:00,36.92,37.0,36.78,36.89,414800.0,23.7726,23.8241,23.6825,23.7533,414800.0
2008-10-02 12:50:00,36.87,36.98,36.69,36.71,529700.0,23.7404,23.8112,23.6245,23.6374,529700.0
2008-10-02 13:00:00,36.7,36.81,36.53,36.73,496800.0,23.6309,23.7018,23.5215,23.6503,496800.0
2008-10-02 13:10:00,36.72,36.97,36.65,36.94,528300.0,23.6438,23.8048,23.5988,23.7855,528300.0
2008-10-02 13:20:00,36.95,37.01,36.72,36.92,478500.0,23.7919,23.8306,23.6438,23.7726,478500.0
2008-10-02 13:30:00,36.91,37.01,36.39,36.39,644800.0,23.7662,23.8306,23.4313,23.4313,644800.0
2008-10-02 13:40:00,36.39,37.03,36.33,36.45,1013300.0,23.4313,23.8434,23.3927,23.47,1013300.0
2008-10-02 13:50:00,36.45,36.56,36.05,36.4,705700.0,23.47,23.5408,23.2124,23.4378,705700.0
2008-10-02 14:00:00,36.4,36.45,36.08,36.32,695400.0,23.4378,23.47,23.2317,23.3863,695400.0
2008-10-02 14:10:00,36.32,36.55,36.07,36.22,503000.0,23.3863,23.5344,23.2253,23.3219,503000.0
2008-10-02 14:20:00,36.21,36.21,35.82,35.97,2123600.0,23.3154,23.3154,23.0643,23.1609,2123600.0
2008-10-02 14:30:00,35.96,36.08,35.71,35.84,829700.0,23.1545,23.2317,22.9935,23.0772,829700.0
2008-10-02 14:40:00,35.82,36.07,35.7,35.91,757600.0,23.0643,23.2253,22.9871,23.1223,757600.0
2008-10-02 14:50:00,35.91,36.1,35.74,36.08,510100.0,23.1223,23.2446,23.0128,23.2317,510100.0
2008-10-02 15:00:00,36.06,36.18,35.76,36.02,690000.0,23.2189,23.2961,23.0257,23.1931,690000.0
2008-10-02 15:10:00,36.01,36.06,35.56,35.68,822600.0,23.1867,23.2189,22.8969,22.9742,822600.0
2008-10-02 15:20:00,35.68,36.45,35.67,35.98,864900.0,22.9742,23.47,22.9677,23.1673,864900.0
2008-10-02 15:30:00,35.97,36.49,35.69,35.75,1586400.0,23.1609,23.4957,22.9806,23.0192,1586400.0
2008-10-02 15:40:00,35.75,35.9,35.36,35.38,1645700.0,23.0192,23.1158,22.7681,22.781,1645700.0
2008-10-02 15:50:00,35.38,35.89,35.01,35.23,2724300.0,22.781,23.1094,22.5428,22.6844,2724300.0
2008-10-03 09:30:00,37.95,38.95,37.73,37.84,4946100.0,24.4358,25.0797,24.2942,24.365,4946100.0
2008-10-03 09:40:00,37.84,38.5,37.56,38.31,3272600.0,24.365,24.79,24.1847,24.6676,3272600.0
2008-10-03 09:50:00,38.31,38.71,38.25,38.5,2631200.0,24.6676,24.9252,24.629,24.79,2631200.0
2008-10-03 10:00:00,38.5,38.91,37.98,38.02,2325100.0,24.79,25.054,24.4551,24.4809,2325100.0
2008-10-03 10:10:00,38.0,38.25,37.5,37.85,2266400.0,24.468,24.629,24.1461,24.3714,2266400.0
2008-10-03 10:20:00,37.85,37.98,36.67,37.14,3673300.0,24.3714,24.4551,23.6116,23.9143,3673300.0
2008-10-03 10:30:00,37.15,37.24,36.85,36.93,3317300.0,23.9207,23.9787,23.7275,23.779,3317300.0
2008-10-03 10:40:00,36.93,37.0,36.45,36.81,2868700.0,23.779,23.8241,23.47,23.7018,2868700.0
2008-10-03 10:50:00,36.8,37.01,36.8,36.96,1252300.0,23.6953,23.8306,23.6953,23.7984,1252300.0
2008-10-03 11:00:00,36.96,37.17,36.89,37.04,2034200.0,23.7984,23.9336,23.7533,23.8499,2034200.0
2008-10-03 11:10:00,37.03,37.85,37.0,37.8,2579500.0,23.8434,24.3714,23.8241,24.3392,2579500.0
2008-10-03 11:20:00,37.82,38.09,37.5,37.53,2220000.0,24.3521,24.526,24.1461,24.1654,2220000.0
2008-10-03 11:30:00,37.53,37.57,37.08,37.15,1699100.0,24.1654,24.1911,23.8756,23.9207,1699100.0
2008-10-03 11:40:00,37.15,37.24,37.06,37.19,1173000.0,23.9207,23.9787,23.8627,23.9465,1173000.0
2008-10-03 11:50:00,37.18,37.31,37.1,37.21,1409200.0,23.94,24.0237,23.8885,23.9593,1409200.0
2008-10-03 12:00:00,37.21,37.3,37.17,37.18,1850700.0,23.9593,24.0173,23.9336,23.94,1850700.0
2008-10-03 12:10:00,37.18,37.92,37.04,37.81,840500.0,23.94,24.4165,23.8499,24.3457,840500.0
2008-10-03 12:20:00,37.78,37.85,37.05,37.1,1291800.0,24.3264,24.3714,23.8563,23.8885,1291800.0
2008-10-03 12:30:00,37.11,37.49,37.08,37.39,1043600.0,23.8949,24.1396,23.8756,24.0752,1043600.0
2008-10-03 12:40:00,37.37,37.97,37.28,37.7,1644000.0,24.0624,24.4487,24.0044,24.2748,1644000.0
2008-10-03 12:50:00,37.69,38.5,37.6,38.47,1618300.0,24.2684,24.79,24.2105,24.7706,1618300.0
2008-10-03 13:00:00,38.48,38.5,37.73,38.34,1823000.0,24.7771,24.79,24.2942,24.6869,1823000.0
2008-10-03 13:10:00,38.37,38.48,37.53,37.85,1322900.0,24.7063,24.7771,24.1654,24.3714,1322900.0
2008-10-03 13:20:00,37.86,38.2,37.37,37.8,1809400.0,24.3779,24.5968,24.0624,24.3392,1809400.0
2008-10-03 13:30:00,37.79,37.88,37.25,37.72,1328600.0,24.3328,24.3907,23.9851,24.2877,1328600.0
2008-10-03 13:40:00,37.73,37.88,37.25,37.56,2134700.0,24.2942,24.3907,23.9851,24.1847,2134700.0
2008-10-03 13:50:00,37.56,37.8,37.41,37.51,1815700.0,24.1847,24.3392,24.0881,24.1525,1815700.0
2008-10-03 14:00:00,37.51,37.65,37.0,37.09,1420300.0,24.1525,24.2426,23.8241,23.8821,1420300.0
2008-10-03 14:10:00,37.09,37.65,37.03,37.42,965300.0,23.8821,24.2426,23.8434,24.0946,965300.0
2008-10-03 14:20:00,37.43,37.48,36.28,36.32,1534100.0,24.101,24.1332,23.3605,23.3863,1534100.0
2008-10-03 14:30:00,36.35,37.24,35.47,37.05,2173500.0,23.4056,23.9787,22.839,23.8563,2173500.0
2008-10-03 14:40:00,37.05,37.2,35.92,36.59,1383900.0,23.8563,23.9529,23.1287,23.5601,1383900.0
2008-10-03 14:50:00,36.57,37.0,36.5,36.94,1494100.0,23.5472,23.8241,23.5022,23.7855,1494100.0
2008-10-03 15:00:00,36.95,36.97,36.14,36.25,1248100.0,23.7919,23.8048,23.2704,23.3412,1248100.0
2008-10-03 15:10:00,36.26,36.47,35.53,36.0,1773800.0,23.3476,23.4829,22.8776,23.1802,1773800.0
2008-10-03 15:20:00,36.0,36.34,35.53,35.74,1198800.0,23.1802,23.3991,22.8776,23.0128,1198800.0
2008-10-03 15:30:00,35.74,36.15,35.5,35.63,1584300.0,23.0128,23.2768,22.8583,22.942,1584300.0
2008-10-03 15:40:00,35.64,36.0,34.5,34.64,2094500.0,22.9484,23.1802,22.2144,22.3045,2094500.0
2008-10-03 15:50:00,34.64,35.47,34.55,34.82,2309000.0,22.3045,22.839,22.2466,22.4204,2309000.0
2008-10-06 09:30:00,33.34,35.48,33.3,34.35,2509100.0,21.4675,22.8454,21.4417,22.1178,2509100.0
2008-10-06 09:40:00,34.35,34.99,34.26,34.49,1414100.0,22.1178,22.5299,22.0598,22.2079,1414100.0
2008-10-06 09:50:00,34.49,35.27,34.03,34.2,1686700.0,22.2079,22.7102,21.9117,22.0212,1686700.0
2008-10-06 10:00:00,34.22,34.85,34.05,34.53,1304100.0,22.0341,22.4397,21.9246,22.2337,1304100.0
2008-10-06 10:10:00,34.51,34.78,33.46,33.58,1412900.0,22.2208,22.3947,21.5447,21.622,1412900.0
2008-10-06 10:20:00,33.58,34.4,33.5,33.99,1772400.0,21.622,22.15,21.5705,21.886,1772400.0
2008-10-06 10:30:00,33.99,34.24,33.89,34.1,1134400.0,21.886,22.047,21.8216,21.9568,1134400.0
2008-10-06 10:40:00,34.1,34.68,33.83,34.08,1503600.0,21.9568,22.3303,21.783,21.9439,1503600.0
2008-10-06 10:50:00,34.08,34.1,33.5,33.53,1638900.0,21.9439,21.9568,21.5705,21.5898,1638900.0
2008-10-06 11:00:00,33.55,34.0,33.52,33.84,1312200.0,21.6027,21.8924,21.5834,21.7894,1312200.0
2008-10-06 11:10:00,33.83,33.9,33.5,33.86,1224900.0,21.783,21.828,21.5705,21.8023,1224900.0
2008-10-06 11:20:00,33.84,33.85,33.5,33.55,1242800.0,21.7894,21.7958,21.5705,21.6027,1242800.0
2008-10-06 11:30:00,33.56,34.1,33.5,33.76,993600.0,21.6091,21.9568,21.5705,21.7379,993600.0
2008-10-06 11:40:00,33.76,34.07,33.62,33.92,1100500.0,21.7379,21.9375,21.6478,21.8409,1100500.0
2008-10-06 11:50:00,33.92,34.08,33.83,33.94,685900.0,21.8409,21.9439,21.783,21.8538,685900.0
2008-10-06 12:00:00,33.93,34.07,33.77,33.78,581800.0,21.8474,21.9375,21.7443,21.7508,581800.0
2008-10-06 12:10:00,33.78,33.82,33.51,33.68,706500.0,21.7508,21.7765,21.5769,21.6864,706500.0
2008-10-06 12:20:00,33.68,33.71,33.5,33.52,554000.0,21.6864,21.7057,21.5705,21.5834,554000.0
2008-10-06 12:30:00,33.5,33.57,32.95,33.16,963600.0,21.5705,21.6156,21.2163,21.3516,963600.0
2008-10-06 12:40:00,33.16,33.38,33.01,33.04,656000.0,21.3516,21.4932,21.255,21.2743,656000.0
2008-10-06 12:50:00,33.04,33.14,32.6,32.75,1299900.0,21.2743,21.3387,20.991,21.0876,1299900.0
2008-10-06 13:00:00,32.75,32.98,32.52,32.73,925300.0,21.0876,21.2357,20.9395,21.0747,925300.0
2008-10-06 13:10:00,32.72,32.88,32.53,32.74,821900.0,21.0682,21.1713,20.9459,21.0811,821900.0
2008-10-06 13:20:00,32.75,32.95,32.66,32.79,819900.0,21.0876,21.2163,21.0296,21.1133,819900.0
2008-10-06 13:30:00,32.79,32.89,32.7,32.84,602300.0,21.1133,21.1777,21.0554,21.1455,602300.0
2008-10-06 13:40:00,32.84,32.95,32.6,32.72,852200.0,21.1455,21.2163,20.991,21.0682,852200.0
2008-10-06 13:50:00,32.73,32.93,32.55,32.55,876700.0,21.0747,21.2035,20.9588,20.9588,876700.0
2008-10-06 14:00:00,32.53,32.64,32.07,32.15,1325300.0,20.9459,21.0167,20.6497,20.7012,1325300.0
2008-10-06 14:10:00,32.16,32.62,32.1,32.46,1318500.0,20.7077,21.0039,20.669,20.9008,1318500.0
2008-10-06 14:20:00,32.45,32.58,32.09,32.28,1170200.0,20.8944,20.9781,20.6626,20.7849,1170200.0
2008-10-06 14:30:00,32.29,32.63,31.92,32.58,1793900.0,20.7914,21.0103,20.5531,20.9781,1793900.0
2008-10-06 14:40:00,32.57,32.65,32.32,32.59,1579600.0,20.9717,21.0232,20.8107,20.9845,1579600.0
2008-10-06 14:50:00,32.59,33.06,32.54,32.93,1705100.0,20.9845,21.2872,20.9523,21.2035,1705100.0
2008-10-06 15:00:00,32.93,33.16,32.65,32.92,1205300.0,21.2035,21.3516,21.0232,21.197,1205300.0
2008-10-06 15:10:00,32.93,33.63,32.85,33.62,2376500.0,21.2035,21.6542,21.152,21.6478,2376500.0
2008-10-06 15:20:00,33.58,33.97,32.5,33.37,2167600.0,21.622,21.8731,20.9266,21.4868,2167600.0
2008-10-06 15:30:00,33.4,33.56,32.29,32.62,2238800.0,21.5061,21.6091,20.7914,21.0039,2238800.0
2008-10-06 15:40:00,32.56,33.59,32.37,33.57,2507600.0,20.9652,21.6284,20.8429,21.6156,2507600.0
2008-10-06 15:50:00,33.53,34.96,33.31,34.11,3618700.0,21.5898,22.5106,21.4481,21.9633,3618700.0
2008-10-07 09:30:00,34.1,34.99,32.42,33.39,2693000.0,21.9568,22.5299,20.8751,21.4997,2693000.0
2008-10-07 09:40:00,33.4,34.12,33.07,33.48,1290400.0,21.5061,21.9697,21.2936,21.5576,1290400.0
2008-10-07 09:50:00,33.5,33.51,32.84,33.36,1306500.0,21.5705,21.5769,21.1455,21.4803,1306500.0
2008-10-07 10:00:00,33.38,33.59,32.88,33.49,1209800.0,21.4932,21.6284,21.1713,21.564,1209800.0
2008-10-07 10:10:00,33.49,33.91,33.34,33.61,1218800.0,21.564,21.8345,21.4675,21.6413,1218800.0
2008-10-07 10:20:00,33.62,33.87,33.36,33.77,758900.0,21.6478,21.8087,21.4803,21.7443,758900.0
2008-10-07 10:30:00,33.77,34.15,33.62,33.99,839600.0,21.7443,21.989,21.6478,21.886,839600.0
2008-10-07 10:40:00,34.0,34.16,33.82,34.0,672500.0,21.8924,21.9955,21.7765,21.8924,672500.0
2008-10-07 10:50:00,33.99,34.1,33.75,34.01,663700.0,21.886,21.9568,21.7315,21.8989,663700.0
2008-10-07 11:00:00,34.0,34.18,33.45,33.65,733700.0,21.8924,22.0083,21.5383,21.6671,733700.0
2008-10-07 11:10:00,33.65,33.8,33.02,33.14,703100.0,21.6671,21.7637,21.2614,21.3387,703100.0
2008-10-07 11:20:00,33.14,33.43,32.67,33.28,1125700.0,21.3387,21.5254,21.0361,21.4288,1125700.0
2008-10-07 11:30:00,33.27,33.55,33.01,33.23,632300.0,21.4224,21.6027,21.255,21.3966,632300.0
2008-10-07 11:40:00,33.22,33.39,33.17,33.25,531100.0,21.3902,21.4997,21.358,21.4095,531100.0
2008-10-07 11:50:00,33.23,33.25,32.98,33.08,545800.0,21.3966,21.4095,21.2357,21.3,545800.0
2008-10-07 12:00:00,33.08,33.14,32.87,32.96,643800.0,21.3,21.3387,21.1648,21.2228,643800.0
2008-10-07 12:10:00,32.98,33.15,32.82,33.07,723400.0,21.2357,21.3451,21.1326,21.2936,723400.0
2008-10-07 12:20:00,33.08,33.23,32.75,32.76,763600.0,21.3,21.3966,21.0876,21.094,763600.0
2008-10-07 12:30:00,32.75,32.78,32.5,32.7,1030700.0,21.0876,21.1069,20.9266,21.0554,1030700.0
2008-10-07 12:40:00,32.71,33.23,32.28,32.54,743300.0,21.0618,21.3966,20.7849,20.9523,743300.0
2008-10-07 12:50:00,32.56,33.11,32.34,33.01,715500.0,20.9652,21.3194,20.8236,21.255,715500.0
2008-10-07 13:00:00,33.02,33.33,32.98,33.17,605800.0,21.2614,21.461,21.2357,21.358,605800.0
2008-10-07 13:10:00,33.15,33.23,32.83,32.94,577000.0,21.3451,21.3966,21.1391,21.2099,577000.0
2008-10-07 13:20:00,32.93,33.06,32.36,32.74,770800.0,21.2035,21.2872,20.8364,21.0811,770800.0
2008-10-07 13:30:00,32.74,33.23,32.59,33.06,537800.0,21.0811,21.3966,20.9845,21.2872,537800.0
2008-10-07 13:40:00,33.06,33.1,32.51,32.56,640200.0,21.2872,21.3129,20.933,20.9652,640200.0
2008-10-07 13:50:00,32.57,32.94,32.21,32.32,1076700.0,20.9717,21.2099,20.7399,20.8107,1076700.0
2008-10-07 14:00:00,32.33,32.75,32.26,32.51,662800.0,20.8171,21.0876,20.7721,20.933,662800.0
2008-10-07 14:10:00,32.51,33.04,32.05,32.65,944300.0,20.933,21.2743,20.6368,21.0232,944300.0
2008-10-07 14:20:00,32.64,33.21,32.64,33.1,729000.0,21.0167,21.3838,21.0167,21.3129,729000.0
2008-10-07 14:30:00,33.13,33.51,32.9,33.12,838900.0,21.3322,21.5769,21.1841,21.3258,838900.0
2008-10-07 14:40:00,33.14,33.39,32.86,33.21,604600.0,21.3387,21.4997,21.1584,21.3838,604600.0
2008-10-07 14:50:00,33.21,33.36,32.63,32.8,585700.0,21.3838,21.4803,21.0103,21.1198,585700.0
2008-10-07 15:00:00,32.8,32.88,32.4,32.57,551200.0,21.1198,21.1713,20.8622,20.9717,551200.0
2008-10-07 15:10:00,32.57,32.89,32.27,32.29,927300.0,20.9717,21.1777,20.7785,20.7914,927300.0
2008-10-07 15:20:00,32.3,33.0,32.1,32.58,1203300.0,20.7978,21.2485,20.669,20.9781,1203300.0
2008-10-07 15:30:00,32.58,32.76,32.11,32.14,1131400.0,20.9781,21.094,20.6755,20.6948,1131400.0
2008-10-07 15:40:00,32.14,32.24,31.36,31.51,2200700.0,20.6948,20.7592,20.1925,20.2891,2200700.0
2008-10-07 15:50:00,31.51,32.17,30.69,30.87,3564400.0,20.2891,20.7141,19.7611,19.877,3564400.0
2008-10-08 09:30:00,29.95,31.71,29.22,31.45,3280300.0,19.2847,20.4179,18.8146,20.2505,3280300.0
2008-10-08 09:40:00,31.45,31.85,30.62,31.55,3505700.0,20.2505,20.5081,19.7161,20.3149,3505700.0
2008-10-08 09:50:00,31.58,33.76,31.19,32.76,2242600.0,20.3342,21.7379,20.0831,21.094,2242600.0
2008-10-08 10:00:00,32.76,33.52,32.4,32.55,2477200.0,21.094,21.5834,20.8622,20.9588,2477200.0
2008-10-08 10:10:00,32.56,32.86,32.06,32.53,1949200.0,20.9652,21.1584,20.6433,20.9459,1949200.0
2008-10-08 10:20:00,32.52,33.0,31.4,31.82,1627300.0,20.9395,21.2485,20.2183,20.4887,1627300.0
2008-10-08 10:30:00,31.79,32.42,31.54,32.29,1195500.0,20.4694,20.8751,20.3084,20.7914,1195500.0
2008-10-08 10:40:00,32.3,32.55,31.46,31.62,997000.0,20.7978,20.9588,20.2569,20.36,997000.0
2008-10-08 10:50:00,31.61,32.0,31.14,31.39,1467200.0,20.3535,20.6046,20.0509,20.2119,1467200.0
2008-10-08 11:00:00,31.38,31.93,31.11,31.49,1080200.0,20.2054,20.5596,20.0316,20.2763,1080200.0
2008-10-08 11:10:00,31.49,32.04,31.38,32.02,819700.0,20.2763,20.6304,20.2054,20.6175,819700.0
2008-10-08 11:20:00,32.03,32.57,31.78,31.87,983400.0,20.624,20.9717,20.463,20.5209,983400.0
2008-10-08 11:30:00,31.87,32.06,31.25,31.54,941200.0,20.5209,20.6433,20.1217,20.3084,941200.0
2008-10-08 11:40:00,31.52,31.71,30.93,31.32,850100.0,20.2956,20.4179,19.9157,20.1668,850100.0
2008-10-08 11:50:00,31.31,32.02,31.19,31.86,632400.0,20.1604,20.6175,20.0831,20.5145,632400.0
2008-10-08 12:00:00,31.87,31.95,31.48,31.55,600500.0,20.5209,20.5724,20.2698,20.3149,600500.0
2008-10-08 12:10:00,31.55,32.11,31.4,31.96,764100.0,20.3149,20.6755,20.2183,20.5789,764100.0
2008-10-08 12:20:00,31.95,32.1,31.27,31.31,552300.0,20.5724,20.669,20.1346,20.1604,552300.0
2008-10-08 12:30:00,31.31,31.89,30.4,30.84,1199900.0,20.1604,20.5338,19.5744,19.8577,1199900.0
2008-10-08 12:40:00,30.83,31.26,30.64,30.86,680900.0,19.8513,20.1282,19.7289,19.8706,680900.0
2008-10-08 12:50:00,30.82,31.35,30.76,31.09,644500.0,19.8448,20.1861,19.8062,20.0187,644500.0
2008-10-08 13:00:00,31.09,32.25,31.03,32.23,1191700.0,20.0187,20.7656,19.9801,20.7527,1191700.0
2008-10-08 13:10:00,32.24,32.48,31.67,32.33,963700.0,20.7592,20.9137,20.3922,20.8171,963700.0
2008-10-08 13:20:00,32.36,32.57,31.55,31.78,842400.0,20.8364,20.9717,20.3149,20.463,842400.0
2008-10-08 13:30:00,31.76,32.55,31.61,32.45,990800.0,20.4501,20.9588,20.3535,20.8944,990800.0
2008-10-08 13:40:00,32.42,32.85,32.03,32.18,1019800.0,20.8751,21.152,20.624,20.7205,1019800.0
2008-10-08 13:50:00,32.18,33.42,32.11,33.35,1059800.0,20.7205,21.519,20.6755,21.4739,1059800.0
2008-10-08 14:00:00,33.3,33.48,32.78,33.06,1248000.0,21.4417,21.5576,21.1069,21.2872,1248000.0
2008-10-08 14:10:00,33.05,33.23,32.56,32.88,952800.0,21.2807,21.3966,20.9652,21.1713,952800.0
2008-10-08 14:20:00,32.88,33.7,32.81,33.21,1500900.0,21.1713,21.6993,21.1262,21.3838,1500900.0
2008-10-08 14:30:00,33.18,33.75,33.17,33.54,1054500.0,21.3644,21.7315,21.358,21.5962,1054500.0
2008-10-08 14:40:00,33.5,33.67,32.78,33.02,900100.0,21.5705,21.6799,21.1069,21.2614,900100.0
2008-10-08 14:50:00,33.02,33.62,33.0,33.04,954800.0,21.2614,21.6478,21.2485,21.2743,954800.0
2008-10-08 15:00:00,33.03,33.27,32.44,33.04,1557900.0,21.2679,21.4224,20.888,21.2743,1557900.0
2008-10-08 15:10:00,33.06,33.46,32.48,33.34,1102000.0,21.2872,21.5447,20.9137,21.4675,1102000.0
2008-10-08 15:20:00,33.33,33.48,32.73,33.21,1566100.0,21.461,21.5576,21.0747,21.3838,1566100.0
2008-10-08 15:30:00,33.22,33.53,32.34,32.51,1913600.0,21.3902,21.5898,20.8236,20.933,1913600.0
2008-10-08 15:40:00,32.52,32.9,32.01,32.15,1596800.0,20.9395,21.1841,20.6111,20.7012,1596800.0
2008-10-08 15:50:00,32.15,32.94,31.1,31.11,3107500.0,20.7012,21.2099,20.0251,20.0316,3107500.0
2008-10-09 09:30:00,33.1,33.1,30.32,30.47,3252400.0,21.3129,21.3129,19.5229,19.6195,3252400.0
2008-10-09 09:40:00,30.48,30.99,29.75,29.89,5555800.0,19.6259,19.9543,19.1559,19.246,5555800.0
2008-10-09 09:50:00,29.86,30.21,29.1,29.23,5659300.0,19.2267,19.4521,18.7373,18.8211,5659300.0
2008-10-09 10:00:00,29.23,29.96,29.0,29.77,4416300.0,18.8211,19.2911,18.673,19.1688,4416300.0
2008-10-09 10:10:00,29.76,29.92,29.39,29.47,2956300.0,19.1623,19.2653,18.9241,18.9756,2956300.0
2008-10-09 10:20:00,29.46,30.0,28.85,28.86,2644200.0,18.9691,19.3169,18.5764,18.5828,2644200.0
2008-10-09 10:30:00,28.87,29.0,28.59,28.63,3146900.0,18.5892,18.673,18.409,18.4347,3146900.0
2008-10-09 10:40:00,28.64,28.96,28.17,28.32,2993900.0,18.4412,18.6472,18.1385,18.2351,2993900.0
2008-10-09 10:50:00,28.32,28.57,27.96,28.1,3248500.0,18.2351,18.3961,18.0033,18.0934,3248500.0
2008-10-09 11:00:00,28.09,28.36,27.71,28.31,3058700.0,18.087,18.2609,17.8423,18.2287,3058700.0
2008-10-09 11:10:00,28.31,28.81,28.14,28.59,3261400.0,18.2287,18.5506,18.1192,18.409,3261400.0
2008-10-09 11:20:00,28.6,29.08,28.4,28.55,1938500.0,18.4154,18.7245,18.2866,18.3832,1938500.0
2008-10-09 11:30:00,28.53,28.87,28.5,28.5,2286100.0,18.3703,18.5892,18.351,18.351,2286100.0
2008-10-09 11:40:00,28.5,29.01,28.5,28.69,1800100.0,18.351,18.6794,18.351,18.4733,1800100.0
2008-10-09 11:50:00,28.69,28.85,28.08,28.19,1670800.0,18.4733,18.5764,18.0806,18.1514,1670800.0
2008-10-09 12:00:00,28.2,28.36,27.8,28.04,1921300.0,18.1578,18.2609,17.9003,18.0548,1921300.0
2008-10-09 12:10:00,28.05,28.26,28.0,28.14,1688500.0,18.0613,18.1965,18.0291,18.1192,1688500.0
2008-10-09 12:20:00,28.13,28.19,27.89,28.11,1622900.0,18.1128,18.1514,17.9582,18.0999,1622900.0
2008-10-09 12:30:00,28.11,28.2,28.0,28.12,1723600.0,18.0999,18.1578,18.0291,18.1063,1723600.0
2008-10-09 12:40:00,28.13,28.17,27.88,28.01,2656000.0,18.1128,18.1385,17.9518,18.0355,2656000.0
2008-10-09 12:50:00,28.0,28.17,27.97,28.12,1702500.0,18.0291,18.1385,18.0097,18.1063,1702500.0
2008-10-09 13:00:00,28.12,28.5,28.11,28.37,1635900.0,18.1063,18.351,18.0999,18.2673,1635900.0
2008-10-09 13:10:00,28.37,28.7,28.35,28.51,1918400.0,18.2673,18.4798,18.2544,18.3574,1918400.0
2008-10-09 13:20:00,28.5,28.97,28.47,28.73,2735500.0,18.351,18.6536,18.3317,18.4991,2735500.0
2008-10-09 13:30:00,28.67,28.85,28.32,28.39,1677300.0,18.4605,18.5764,18.2351,18.2802,1677300.0
2008-10-09 13:40:00,28.4,28.58,28.06,28.19,1563600.0,18.2866,18.4025,18.0677,18.1514,1563600.0
2008-10-09 13:50:00,28.2,28.37,28.12,28.22,2328000.0,18.1578,18.2673,18.1063,18.1707,2328000.0
2008-10-09 14:00:00,28.22,28.27,27.91,28.11,1768300.0,18.1707,18.2029,17.9711,18.0999,1768300.0
2008-10-09 14:10:00,28.12,28.18,27.89,28.03,2070300.0,18.1063,18.145,17.9582,18.0484,2070300.0
2008-10-09 14:20:00,28.03,28.09,27.75,27.81,1642200.0,18.0484,18.087,17.8681,17.9067,1642200.0
2008-10-09 14:30:00,27.8,28.03,27.36,27.45,2081400.0,17.9003,18.0484,17.617,17.6749,2081400.0
2008-10-09 14:40:00,27.46,27.72,27.25,27.5,2539700.0,17.6814,17.8488,17.5461,17.7071,2539700.0
2008-10-09 14:50:00,27.5,27.52,27.02,27.03,2591600.0,17.7071,17.72,17.398,17.4045,2591600.0
2008-10-09 15:00:00,27.03,27.25,26.66,26.93,3581700.0,17.4045,17.5461,17.1662,17.3401,3581700.0
2008-10-09 15:10:00,26.93,27.08,26.54,26.56,2942300.0,17.3401,17.4367,17.089,17.1019,2942300.0
2008-10-09 15:20:00,26.61,26.91,26.35,26.42,3276300.0,17.134,17.3272,16.9666,17.0117,3276300.0
2008-10-09 15:30:00,26.41,27.18,26.18,26.78,5261800.0,17.0053,17.5011,16.8572,17.2435,5261800.0
2008-10-09 15:40:00,26.8,26.91,26.23,26.45,5224000.0,17.2564,17.3272,16.8894,17.031,5224000.0
2008-10-09 15:50:00,26.42,27.27,26.3,26.5,8322700.0,17.0117,17.559,16.9344,17.0632,8322700.0
2008-10-10 09:30:00,25.43,26.94,25.0,26.88,5957700.0,16.3743,17.3465,16.0974,17.3079,5957700.0
2008-10-10 09:40:00,26.88,29.15,25.95,28.92,6916100.0,17.3079,18.7695,16.7091,18.6214,6916100.0
2008-10-10 09:50:00,28.95,28.97,27.07,27.27,5442400.0,18.6408,18.6536,17.4302,17.559,5442400.0
2008-10-10 10:00:00,27.26,29.53,27.12,28.85,6526900.0,17.5526,19.0142,17.4624,18.5764,6526900.0
2008-10-10 10:10:00,28.85,29.48,28.14,28.47,4118100.0,18.5764,18.982,18.1192,18.3317,4118100.0
2008-10-10 10:20:00,28.46,28.65,27.06,27.74,4794500.0,18.3253,18.4476,17.4238,17.8616,4794500.0
2008-10-10 10:30:00,27.76,27.85,26.71,27.24,2968200.0,17.8745,17.9325,17.1984,17.5397,2968200.0
2008-10-10 10:40:00,27.23,27.64,26.82,27.57,2244000.0,17.5333,17.7973,17.2693,17.7522,2244000.0
2008-10-10 10:50:00,27.57,27.98,27.16,27.74,2377900.0,17.7522,18.0162,17.4882,17.8616,2377900.0
2008-10-10 11:00:00,27.75,28.0,26.9,27.17,2042100.0,17.8681,18.0291,17.3208,17.4946,2042100.0
2008-10-10 11:10:00,27.17,27.69,26.87,27.48,1627500.0,17.4946,17.8295,17.3015,17.6942,1627500.0
2008-10-10 11:20:00,27.49,27.88,26.96,27.37,1713200.0,17.7007,17.9518,17.3594,17.6234,1713200.0
2008-10-10 11:30:00,27.36,27.45,26.96,27.23,1821600.0,17.617,17.6749,17.3594,17.5333,1821600.0
2008-10-10 11:40:00,27.23,27.48,27.01,27.02,1361900.0,17.5333,17.6942,17.3916,17.398,1361900.0
2008-10-10 11:50:00,27.02,27.25,26.3,26.48,2568600.0,17.398,17.5461,16.9344,17.0503,2568600.0
2008-10-10 12:00:00,26.5,27.3,26.4,26.5,2325200.0,17.0632,17.5783,16.9988,17.0632,2325200.0
2008-10-10 12:10:00,26.5,26.94,26.44,26.71,2262600.0,17.0632,17.3465,17.0246,17.1984,2262600.0
2008-10-10 12:20:00,26.68,27.03,26.61,26.62,1533500.0,17.1791,17.4045,17.134,17.1405,1533500.0
2008-10-10 12:30:00,26.63,26.66,26.01,26.13,1511600.0,17.1469,17.1662,16.7477,16.825,1511600.0
2008-10-10 12:40:00,26.12,26.61,26.1,26.5,2144000.0,16.8185,17.134,16.8057,17.0632,2144000.0
2008-10-10 12:50:00,26.5,26.73,26.45,26.62,1449700.0,17.0632,17.2113,17.031,17.1405,1449700.0
2008-10-10 13:00:00,26.6,26.7,26.11,26.16,2119600.0,17.1276,17.192,16.8121,16.8443,2119600.0
2008-10-10 13:10:00,26.17,26.26,25.99,26.09,1631900.0,16.8507,16.9087,16.7348,16.7992,1631900.0
2008-10-10 13:20:00,26.09,26.8,25.85,26.57,1803500.0,16.7992,17.2564,16.6447,17.1083,1803500.0
2008-10-10 13:30:00,26.58,26.68,26.11,26.35,1694600.0,17.1147,17.1791,16.8121,16.9666,1694600.0
2008-10-10 13:40:00,26.35,26.62,25.94,26.03,1643000.0,16.9666,17.1405,16.7026,16.7606,1643000.0
2008-10-10 13:50:00,26.04,26.5,25.96,26.41,2086900.0,16.767,17.0632,16.7155,17.0053,2086900.0
2008-10-10 14:00:00,26.45,26.68,26.0,26.67,2369000.0,17.031,17.1791,16.7413,17.1727,2369000.0
2008-10-10 14:10:00,26.67,27.47,26.35,26.85,2807100.0,17.1727,17.6878,16.9666,17.2886,2807100.0
2008-10-10 14:20:00,26.84,27.24,26.21,26.34,2214000.0,17.2821,17.5397,16.8765,16.9602,2214000.0
2008-10-10 14:30:00,26.37,26.64,26.3,26.58,1723100.0,16.9795,17.1534,16.9344,17.1147,1723100.0
2008-10-10 14:40:00,26.59,26.86,26.4,26.69,1575000.0,17.1212,17.295,16.9988,17.1856,1575000.0
2008-10-10 14:50:00,26.7,26.84,25.58,26.13,2294700.0,17.192,17.2821,16.4708,16.825,2294700.0
2008-10-10 15:00:00,26.13,26.56,25.86,26.36,2658300.0,16.825,17.1019,16.6511,16.9731,2658300.0
2008-10-10 15:10:00,26.37,28.0,26.34,27.89,3226500.0,16.9795,18.0291,16.9602,17.9582,3226500.0
2008-10-10 15:20:00,27.88,28.8,27.75,28.52,4576300.0,17.9518,18.5442,17.8681,18.3639,4576300.0
2008-10-10 15:30:00,28.53,29.05,27.97,28.68,4520700.0,18.3703,18.7052,18.0097,18.4669,4520700.0
2008-10-10 15:40:00,28.69,28.7,27.57,27.72,4727800.0,18.4733,18.4798,17.7522,17.8488,4727800.0
2008-10-10 15:50:00,27.71,28.98,27.42,28.68,5273700.0,17.8423,18.6601,17.6556,18.4669,5273700.0
2008-10-13 09:30:00,30.6,31.0,29.32,29.74,4992500.0,19.7032,19.9607,18.879,19.1494,4992500.0
2008-10-13 09:40:00,29.71,29.84,28.9,28.9,3010100.0,19.1301,19.2138,18.6086,18.6086,3010100.0
2008-10-13 09:50:00,28.9,29.01,28.5,28.56,2379600.0,18.6086,18.6794,18.351,18.3896,2379600.0
2008-10-13 10:00:00,28.55,28.6,27.56,27.89,2401200.0,18.3832,18.4154,17.7457,17.9582,2401200.0
2008-10-13 10:10:00,27.91,28.8,27.8,28.7,2531600.0,17.9711,18.5442,17.9003,18.4798,2531600.0
2008-10-13 10:20:00,28.72,28.9,28.2,28.76,1637700.0,18.4927,18.6086,18.1578,18.5184,1637700.0
2008-10-13 10:30:00,28.77,28.87,28.03,28.58,1428900.0,18.5249,18.5892,18.0484,18.4025,1428900.0
2008-10-13 10:40:00,28.58,28.6,28.05,28.36,1088700.0,18.4025,18.4154,18.0613,18.2609,1088700.0
2008-10-13 10:50:00,28.36,28.7,28.22,28.63,1207400.0,18.2609,18.4798,18.1707,18.4347,1207400.0
2008-10-13 11:00:00,28.63,29.0,28.4,28.96,1581500.0,18.4347,18.673,18.2866,18.6472,1581500.0
2008-10-13 11:10:00,28.96,28.97,28.46,28.56,891500.0,18.6472,18.6536,18.3253,18.3896,891500.0
2008-10-13 11:20:00,28.57,28.65,28.3,28.4,922000.0,18.3961,18.4476,18.2222,18.2866,922000.0
2008-10-13 11:30:00,28.4,28.55,28.16,28.2,1146700.0,18.2866,18.3832,18.1321,18.1578,1146700.0
2008-10-13 11:40:00,28.2,28.23,27.99,28.04,1611400.0,18.1578,18.1772,18.0226,18.0548,1611400.0
2008-10-13 11:50:00,28.05,28.15,28.01,28.1,1108300.0,18.0613,18.1256,18.0355,18.0934,1108300.0
2008-10-13 12:00:00,28.1,28.29,28.0,28.2,1451200.0,18.0934,18.2158,18.0291,18.1578,1451200.0
2008-10-13 12:10:00,28.2,28.4,28.15,28.31,1105100.0,18.1578,18.2866,18.1256,18.2287,1105100.0
2008-10-13 12:20:00,28.31,28.34,28.04,28.23,1162700.0,18.2287,18.248,18.0548,18.1772,1162700.0
2008-10-13 12:30:00,28.23,28.48,28.1,28.42,1605100.0,18.1772,18.3381,18.0934,18.2995,1605100.0
2008-10-13 12:40:00,28.42,28.63,28.32,28.5,974200.0,18.2995,18.4347,18.2351,18.351,974200.0
2008-10-13 12:50:00,28.5,28.5,28.32,28.5,807000.0,18.351,18.351,18.2351,18.351,807000.0
2008-10-13 13:00:00,28.5,29.04,28.48,28.96,1379700.0,18.351,18.6987,18.3381,18.6472,1379700.0
2008-10-13 13:10:00,28.97,29.21,28.89,29.1,1201800.0,18.6536,18.8082,18.6021,18.7373,1201800.0
2008-10-13 13:20:00,29.08,29.15,28.85,29.03,725300.0,18.7245,18.7695,18.5764,18.6923,725300.0
2008-10-13 13:30:00,29.03,29.15,28.97,29.0,676200.0,18.6923,18.7695,18.6536,18.673,676200.0
2008-10-13 13:40:00,29.0,29.02,28.71,28.74,990500.0,18.673,18.6858,18.4862,18.5055,990500.0
2008-10-13 13:50:00,28.74,28.84,28.61,28.67,699700.0,18.5055,18.5699,18.4218,18.4605,699700.0
2008-10-13 14:00:00,28.68,28.75,28.29,28.32,867300.0,18.4669,18.512,18.2158,18.2351,867300.0
2008-10-13 14:10:00,28.32,28.5,28.22,28.29,934500.0,18.2351,18.351,18.1707,18.2158,934500.0
2008-10-13 14:20:00,28.29,28.38,28.09,28.13,1141400.0,18.2158,18.2737,18.087,18.1128,1141400.0
2008-10-13 14:30:00,28.13,28.16,27.85,28.09,1419600.0,18.1128,18.1321,17.9325,18.087,1419600.0
2008-10-13 14:40:00,28.09,28.67,28.08,28.65,1383100.0,18.087,18.4605,18.0806,18.4476,1383100.0
2008-10-13 14:50:00,28.63,28.69,28.24,28.62,1260000.0,18.4347,18.4733,18.1836,18.4283,1260000.0
2008-10-13 15:00:00,28.63,29.1,28.58,28.72,1656600.0,18.4347,18.7373,18.4025,18.4927,1656600.0
2008-10-13 15:10:00,28.7,29.05,28.65,28.85,994900.0,18.4798,18.7052,18.4476,18.5764,994900.0
2008-10-13 15:20:00,28.86,29.09,28.71,28.89,1341500.0,18.5828,18.7309,18.4862,18.6021,1341500.0
2008-10-13 15:30:00,28.9,29.49,28.81,29.43,2131700.0,18.6086,18.9885,18.5506,18.9498,2131700.0
2008-10-13 15:40:00,29.42,29.64,28.91,29.57,2675600.0,18.9434,19.085,18.615,19.04,2675600.0
2008-10-13 15:50:00,29.57,30.72,29.41,30.47,5072600.0,19.04,19.7805,18.937,19.6195,5072600.0
2008-10-14 09:30:00,32.99,34.17,32.9,34.0,7178700.0,21.2421,22.0019,21.1841,21.8924,7178700.0
2008-10-14 09:40:00,33.98,34.02,33.14,33.55,7050500.0,21.8796,21.9053,21.3387,21.6027,7050500.0
2008-10-14 09:50:00,33.54,33.73,33.06,33.46,4647500.0,21.5962,21.7186,21.2872,21.5447,4647500.0
2008-10-14 10:00:00,33.47,33.83,32.4,32.63,4666700.0,21.5512,21.783,20.8622,21.0103,4666700.0
2008-10-14 10:10:00,32.62,33.0,32.5,32.91,3791700.0,21.0039,21.2485,20.9266,21.1906,3791700.0
2008-10-14 10:20:00,32.91,33.11,32.75,33.04,3411700.0,21.1906,21.3194,21.0876,21.2743,3411700.0
2008-10-14 10:30:00,33.03,33.11,32.42,32.48,2819400.0,21.2679,21.3194,20.8751,20.9137,2819400.0
2008-10-14 10:40:00,32.48,32.7,31.78,32.07,2873200.0,20.9137,21.0554,20.463,20.6497,2873200.0
2008-10-14 10:50:00,32.08,32.56,32.0,32.53,2117700.0,20.6562,20.9652,20.6046,20.9459,2117700.0
2008-10-14 11:00:00,32.53,32.81,32.27,32.32,2047600.0,20.9459,21.1262,20.7785,20.8107,2047600.0
2008-10-14 11:10:00,32.35,32.58,32.1,32.54,1944900.0,20.83,20.9781,20.669,20.9523,1944900.0
2008-10-14 11:20:00,32.53,33.25,32.44,32.93,2178500.0,20.9459,21.4095,20.888,21.2035,2178500.0
2008-10-14 11:30:00,32.93,33.25,32.82,32.95,2208900.0,21.2035,21.4095,21.1326,21.2163,2208900.0
2008-10-14 11:40:00,32.96,33.43,32.94,33.4,1485600.0,21.2228,21.5254,21.2099,21.5061,1485600.0
2008-10-14 11:50:00,33.39,33.45,33.14,33.14,1353800.0,21.4997,21.5383,21.3387,21.3387,1353800.0
2008-10-14 12:00:00,33.17,33.28,32.7,32.92,1572600.0,21.358,21.4288,21.0554,21.197,1572600.0
2008-10-14 12:10:00,32.93,33.11,32.9,32.95,1118700.0,21.2035,21.3194,21.1841,21.2163,1118700.0
2008-10-14 12:20:00,32.95,33.1,32.91,33.0,909900.0,21.2163,21.3129,21.1906,21.2485,909900.0
2008-10-14 12:30:00,32.99,33.33,32.94,33.29,1054800.0,21.2421,21.461,21.2099,21.4353,1054800.0
2008-10-14 12:40:00,33.3,33.36,33.19,33.36,1010800.0,21.4417,21.4803,21.3709,21.4803,1010800.0
2008-10-14 12:50:00,33.36,33.47,33.15,33.39,1362800.0,21.4803,21.5512,21.3451,21.4997,1362800.0
2008-10-14 13:00:00,33.39,33.53,33.31,33.41,1170600.0,21.4997,21.5898,21.4481,21.5125,1170600.0
2008-10-14 13:10:00,33.39,33.42,32.95,33.13,1681200.0,21.4997,21.519,21.2163,21.3322,1681200.0
2008-10-14 13:20:00,33.13,33.2,32.75,33.13,1548500.0,21.3322,21.3773,21.0876,21.3322,1548500.0
2008-10-14 13:30:00,33.12,33.55,33.08,33.22,1108900.0,21.3258,21.6027,21.3,21.3902,1108900.0
2008-10-14 13:40:00,33.21,33.39,33.12,33.14,1007000.0,21.3838,21.4997,21.3258,21.3387,1007000.0
2008-10-14 13:50:00,33.13,33.27,32.8,33.04,1527100.0,21.3322,21.4224,21.1198,21.2743,1527100.0
2008-10-14 14:00:00,33.04,33.18,32.8,32.84,1241300.0,21.2743,21.3644,21.1198,21.1455,1241300.0
2008-10-14 14:10:00,32.83,32.84,31.8,32.07,2521100.0,21.1391,21.1455,20.4759,20.6497,2521100.0
2008-10-14 14:20:00,32.07,32.57,31.86,32.5,2475300.0,20.6497,20.9717,20.5145,20.9266,2475300.0
2008-10-14 14:30:00,32.5,32.84,32.34,32.74,1782400.0,20.9266,21.1455,20.8236,21.0811,1782400.0
2008-10-14 14:40:00,32.74,32.84,32.19,32.21,1565000.0,21.0811,21.1455,20.727,20.7399,1565000.0
2008-10-14 14:50:00,32.22,32.4,32.08,32.29,1692300.0,20.7463,20.8622,20.6562,20.7914,1692300.0
2008-10-14 15:00:00,32.29,32.67,32.18,32.61,1889600.0,20.7914,21.0361,20.7205,20.9974,1889600.0
2008-10-14 15:10:00,32.62,32.99,32.55,32.8,1808000.0,21.0039,21.2421,20.9588,21.1198,1808000.0
2008-10-14 15:20:00,32.79,33.19,32.5,33.18,1906000.0,21.1133,21.3709,20.9266,21.3644,1906000.0
2008-10-14 15:30:00,33.19,33.53,33.07,33.22,2767600.0,21.3709,21.5898,21.2936,21.3902,2767600.0
2008-10-14 15:40:00,33.22,33.76,33.14,33.72,2534400.0,21.3902,21.7379,21.3387,21.7121,2534400.0
2008-10-14 15:50:00,33.72,33.95,33.14,33.27,3636500.0,21.7121,21.8602,21.3387,21.4224,3636500.0
2008-10-15 09:30:00,32.3,33.45,32.12,33.01,6213600.0,20.7978,21.5383,20.6819,21.255,6213600.0
2008-10-15 09:40:00,33.01,33.48,32.55,33.22,4900900.0,21.255,21.5576,20.9588,21.3902,4900900.0
2008-10-15 09:50:00,33.22,34.15,33.14,34.01,5046300.0,21.3902,21.989,21.3387,21.8989,5046300.0
2008-10-15 10:00:00,34.01,34.2,33.4,33.9,4677300.0,21.8989,22.0212,21.5061,21.828,4677300.0
2008-10-15 10:10:00,33.9,34.27,33.75,34.0,3101900.0,21.828,22.0663,21.7315,21.8924,3101900.0
2008-10-15 10:20:00,34.0,34.5,33.94,34.19,2614700.0,21.8924,22.2144,21.8538,22.0148,2614700.0
2008-10-15 10:30:00,34.2,34.8,34.15,34.7,2612300.0,22.0212,22.4075,21.989,22.3432,2612300.0
2008-10-15 10:40:00,34.7,34.8,34.15,34.38,2399200.0,22.3432,22.4075,21.989,22.1371,2399200.0
2008-10-15 10:50:00,34.39,34.59,34.19,34.44,2009100.0,22.1435,22.2723,22.0148,22.1757,2009100.0
2008-10-15 11:00:00,34.44,34.88,34.32,34.85,1997800.0,22.1757,22.4591,22.0985,22.4397,1997800.0
2008-10-15 11:10:00,34.85,34.95,34.5,34.9,2039000.0,22.4397,22.5041,22.2144,22.4719,2039000.0
2008-10-15 11:20:00,34.9,34.99,34.55,34.84,2100900.0,22.4719,22.5299,22.2466,22.4333,2100900.0
2008-10-15 11:30:00,34.84,34.98,34.75,34.97,1228500.0,22.4333,22.5234,22.3754,22.517,1228500.0
2008-10-15 11:40:00,34.95,35.03,34.57,34.69,2075300.0,22.5041,22.5556,22.2595,22.3367,2075300.0
2008-10-15 11:50:00,34.69,34.82,34.36,34.46,1914100.0,22.3367,22.4204,22.1242,22.1886,1914100.0
2008-10-15 12:00:00,34.51,34.71,34.37,34.53,1576800.0,22.2208,22.3496,22.1307,22.2337,1576800.0
2008-10-15 12:10:00,34.54,34.57,34.25,34.27,1197600.0,22.2401,22.2595,22.0534,22.0663,1197600.0
2008-10-15 12:20:00,34.28,34.46,34.01,34.12,1192300.0,22.0727,22.1886,21.8989,21.9697,1192300.0
2008-10-15 12:30:00,34.12,34.64,34.12,34.59,902200.0,21.9697,22.3045,21.9697,22.2723,902200.0
2008-10-15 12:40:00,34.6,34.8,34.42,34.75,989800.0,22.2788,22.4075,22.1629,22.3754,989800.0
2008-10-15 12:50:00,34.75,34.87,34.62,34.75,998900.0,22.3754,22.4526,22.2916,22.3754,998900.0
2008-10-15 13:00:00,34.74,34.83,34.55,34.63,1098600.0,22.3689,22.4269,22.2466,22.2981,1098600.0
2008-10-15 13:10:00,34.63,34.71,34.35,34.48,1182200.0,22.2981,22.3496,22.1178,22.2015,1182200.0
2008-10-15 13:20:00,34.47,34.64,34.33,34.5,1246600.0,22.1951,22.3045,22.1049,22.2144,1246600.0
2008-10-15 13:30:00,34.49,34.53,34.13,34.39,1435100.0,22.2079,22.2337,21.9761,22.1435,1435100.0
2008-10-15 13:40:00,34.38,34.49,34.2,34.39,1079600.0,22.1371,22.2079,22.0212,22.1435,1079600.0
2008-10-15 13:50:00,34.39,34.43,34.21,34.36,1187900.0,22.1435,22.1693,22.0276,22.1242,1187900.0
2008-10-15 14:00:00,34.37,34.41,34.05,34.16,1933600.0,22.1307,22.1564,21.9246,21.9955,1933600.0
2008-10-15 14:10:00,34.16,34.21,33.74,33.97,1648900.0,21.9955,22.0276,21.725,21.8731,1648900.0
2008-10-15 14:20:00,33.96,34.29,33.95,34.13,1648400.0,21.8667,22.0792,21.8602,21.9761,1648400.0
2008-10-15 14:30:00,34.13,34.34,33.95,33.99,1021100.0,21.9761,22.1114,21.8602,21.886,1021100.0
2008-10-15 14:40:00,33.99,34.38,33.98,34.3,1521200.0,21.886,22.1371,21.8796,22.0856,1521200.0
2008-10-15 14:50:00,34.3,34.31,34.11,34.12,1391200.0,22.0856,22.092,21.9633,21.9697,1391200.0
2008-10-15 15:00:00,34.12,34.75,33.95,34.72,1942100.0,21.9697,22.3754,21.8602,22.356,1942100.0
2008-10-15 15:10:00,34.71,34.74,34.32,34.5,1350900.0,22.3496,22.3689,22.0985,22.2144,1350900.0
2008-10-15 15:20:00,34.49,34.73,34.34,34.41,1846000.0,22.2079,22.3625,22.1114,22.1564,1846000.0
2008-10-15 15:30:00,34.42,34.43,33.84,33.94,3431000.0,22.1629,22.1693,21.7894,21.8538,3431000.0
2008-10-15 15:40:00,33.93,34.17,33.65,33.73,3538200.0,21.8474,22.0019,21.6671,21.7186,3538200.0
2008-10-15 15:50:00,33.72,33.73,32.02,32.6,5715000.0,21.7121,21.7186,20.6175,20.991,5715000.0
2008-10-16 09:30:00,32.9,33.4,31.85,32.52,4966300.0,21.1841,21.5061,20.5081,20.9395,4966300.0
2008-10-16 09:40:00,32.52,33.25,32.42,32.87,3662800.0,20.9395,21.4095,20.8751,21.1648,3662800.0
2008-10-16 09:50:00,32.87,33.0,31.65,32.08,2869300.0,21.1648,21.2485,20.3793,20.6562,2869300.0
2008-10-16 10:00:00,32.08,32.09,30.88,30.99,3237600.0,20.6562,20.6626,19.8835,19.9543,3237600.0
2008-10-16 10:10:00,30.99,31.4,30.04,30.95,4074000.0,19.9543,20.2183,19.3426,19.9286,4074000.0
2008-10-16 10:20:00,30.94,31.67,30.84,31.12,2646800.0,19.9221,20.3922,19.8577,20.038,2646800.0
2008-10-16 10:30:00,31.12,31.84,30.84,31.8,1842600.0,20.038,20.5016,19.8577,20.4759,1842600.0
2008-10-16 10:40:00,31.8,31.98,31.31,31.95,1947100.0,20.4759,20.5918,20.1604,20.5724,1947100.0
2008-10-16 10:50:00,31.95,31.99,31.01,31.11,1640800.0,20.5724,20.5982,19.9672,20.0316,1640800.0
2008-10-16 11:00:00,31.12,31.41,30.55,31.01,1919700.0,20.038,20.2247,19.671,19.9672,1919700.0
2008-10-16 11:10:00,31.05,31.57,31.01,31.38,1194700.0,19.9929,20.3278,19.9672,20.2054,1194700.0
2008-10-16 11:20:00,31.38,32.0,31.38,31.65,1350200.0,20.2054,20.6046,20.2054,20.3793,1350200.0
2008-10-16 11:30:00,31.65,32.3,31.6,32.29,1730100.0,20.3793,20.7978,20.3471,20.7914,1730100.0
2008-10-16 11:40:00,32.29,32.9,32.26,32.58,1847800.0,20.7914,21.1841,20.7721,20.9781,1847800.0
2008-10-16 11:50:00,32.59,32.63,32.04,32.25,1406500.0,20.9845,21.0103,20.6304,20.7656,1406500.0
2008-10-16 12:00:00,32.25,32.72,32.16,32.45,1115000.0,20.7656,21.0682,20.7077,20.8944,1115000.0
2008-10-16 12:10:00,32.46,33.38,32.4,32.94,1541400.0,20.9008,21.4932,20.8622,21.2099,1541400.0
2008-10-16 12:20:00,32.93,33.47,32.9,33.01,1743100.0,21.2035,21.5512,21.1841,21.255,1743100.0
2008-10-16 12:30:00,33.01,33.34,32.9,33.28,1315700.0,21.255,21.4675,21.1841,21.4288,1315700.0
2008-10-16 12:40:00,33.29,33.4,32.84,33.13,1402500.0,21.4353,21.5061,21.1455,21.3322,1402500.0
2008-10-16 12:50:00,33.1,33.16,32.62,32.67,1084000.0,21.3129,21.3516,21.0039,21.0361,1084000.0
2008-10-16 13:00:00,32.67,32.98,32.62,32.73,817700.0,21.0361,21.2357,21.0039,21.0747,817700.0
2008-10-16 13:10:00,32.73,33.1,32.73,32.84,792300.0,21.0747,21.3129,21.0747,21.1455,792300.0
2008-10-16 13:20:00,32.84,33.17,32.76,32.87,730900.0,21.1455,21.358,21.094,21.1648,730900.0
2008-10-16 13:30:00,32.85,32.99,32.47,32.61,828100.0,21.152,21.2421,20.9073,20.9974,828100.0
2008-10-16 13:40:00,32.6,32.7,32.16,32.38,923000.0,20.991,21.0554,20.7077,20.8493,923000.0
2008-10-16 13:50:00,32.38,32.92,32.27,32.57,907200.0,20.8493,21.197,20.7785,20.9717,907200.0
2008-10-16 14:00:00,32.57,32.76,32.14,32.48,1078000.0,20.9717,21.094,20.6948,20.9137,1078000.0
2008-10-16 14:10:00,32.46,32.66,32.21,32.36,852100.0,20.9008,21.0296,20.7399,20.8364,852100.0
2008-10-16 14:20:00,32.36,32.8,32.04,32.23,946600.0,20.8364,21.1198,20.6304,20.7527,946600.0
2008-10-16 14:30:00,32.23,32.82,32.13,32.8,940200.0,20.7527,21.1326,20.6883,21.1198,940200.0
2008-10-16 14:40:00,32.8,33.24,32.61,33.04,1318100.0,21.1198,21.4031,20.9974,21.2743,1318100.0
2008-10-16 14:50:00,32.99,33.07,32.46,32.69,1345200.0,21.2421,21.2936,20.9008,21.0489,1345200.0
2008-10-16 15:00:00,32.68,33.33,32.51,33.32,1491700.0,21.0425,21.461,20.933,21.4546,1491700.0
2008-10-16 15:10:00,33.33,33.88,33.07,33.71,2237400.0,21.461,21.8152,21.2936,21.7057,2237400.0
2008-10-16 15:20:00,33.71,33.78,33.29,33.66,1525000.0,21.7057,21.7508,21.4353,21.6735,1525000.0
2008-10-16 15:30:00,33.66,33.85,33.35,33.69,2034100.0,21.6735,21.7958,21.4739,21.6928,2034100.0
2008-10-16 15:40:00,33.7,34.3,33.57,34.05,2405700.0,21.6993,22.0856,21.6156,21.9246,2405700.0
2008-10-16 15:50:00,34.05,34.31,33.63,33.8,3260200.0,21.9246,22.092,21.6542,21.7637,3260200.0
2008-10-17 09:30:00,33.4,34.36,33.16,33.64,5457100.0,21.5061,22.1242,21.3516,21.6606,5457100.0
2008-10-17 09:40:00,33.65,34.44,33.6,34.21,2520300.0,21.6671,22.1757,21.6349,22.0276,2520300.0
2008-10-17 09:50:00,34.22,34.34,33.7,34.25,2286600.0,22.0341,22.1114,21.6993,22.0534,2286600.0
2008-10-17 10:00:00,34.25,34.37,33.61,33.74,1987700.0,22.0534,22.1307,21.6413,21.725,1987700.0
2008-10-17 10:10:00,33.75,33.96,33.42,33.87,1766800.0,21.7315,21.8667,21.519,21.8087,1766800.0
2008-10-17 10:20:00,33.88,34.0,33.65,33.85,1587900.0,21.8152,21.8924,21.6671,21.7958,1587900.0
2008-10-17 10:30:00,33.83,33.93,33.57,33.81,1300600.0,21.783,21.8474,21.6156,21.7701,1300600.0
2008-10-17 10:40:00,33.82,34.3,33.77,34.26,1408000.0,21.7765,22.0856,21.7443,22.0598,1408000.0
2008-10-17 10:50:00,34.26,34.26,33.88,34.04,1550500.0,22.0598,22.0598,21.8152,21.9182,1550500.0
2008-10-17 11:00:00,34.04,34.27,33.94,34.07,1529300.0,21.9182,22.0663,21.8538,21.9375,1529300.0
2008-10-17 11:10:00,34.06,34.08,33.7,33.92,1213100.0,21.9311,21.9439,21.6993,21.8409,1213100.0
2008-10-17 11:20:00,33.92,33.93,33.61,33.72,1637700.0,21.8409,21.8474,21.6413,21.7121,1637700.0
2008-10-17 11:30:00,33.71,34.03,33.66,33.82,950600.0,21.7057,21.9117,21.6735,21.7765,950600.0
2008-10-17 11:40:00,33.82,33.96,33.72,33.85,655300.0,21.7765,21.8667,21.7121,21.7958,655300.0
2008-10-17 11:50:00,33.84,33.91,33.77,33.83,606400.0,21.7894,21.8345,21.7443,21.783,606400.0
2008-10-17 12:00:00,33.83,33.93,33.63,33.66,722900.0,21.783,21.8474,21.6542,21.6735,722900.0
2008-10-17 12:10:00,33.67,33.91,33.65,33.83,940300.0,21.6799,21.8345,21.6671,21.783,940300.0
2008-10-17 12:20:00,33.83,33.92,33.72,33.81,892500.0,21.783,21.8409,21.7121,21.7701,892500.0
2008-10-17 12:30:00,33.8,33.88,33.59,33.71,786900.0,21.7637,21.8152,21.6284,21.7057,786900.0
2008-10-17 12:40:00,33.7,33.83,33.64,33.8,647400.0,21.6993,21.783,21.6606,21.7637,647400.0
2008-10-17 12:50:00,33.79,34.0,33.7,33.99,1061700.0,21.7572,21.8924,21.6993,21.886,1061700.0
2008-10-17 13:00:00,33.99,34.24,33.86,33.94,1324700.0,21.886,22.047,21.8023,21.8538,1324700.0
2008-10-17 13:10:00,33.94,33.95,33.72,33.79,1201200.0,21.8538,21.8602,21.7121,21.7572,1201200.0
2008-10-17 13:20:00,33.79,33.88,33.7,33.84,1047300.0,21.7572,21.8152,21.6993,21.7894,1047300.0
2008-10-17 13:30:00,33.85,34.02,33.77,34.0,1350900.0,21.7958,21.9053,21.7443,21.8924,1350900.0
2008-10-17 13:40:00,34.0,34.03,33.67,33.71,1788100.0,21.8924,21.9117,21.6799,21.7057,1788100.0
2008-10-17 13:50:00,33.7,33.82,33.6,33.67,1110500.0,21.6993,21.7765,21.6349,21.6799,1110500.0
2008-10-17 14:00:00,33.67,33.85,33.44,33.44,1758400.0,21.6799,21.7958,21.5318,21.5318,1758400.0
2008-10-17 14:10:00,33.44,33.68,33.35,33.49,1548700.0,21.5318,21.6864,21.4739,21.564,1548700.0
2008-10-17 14:20:00,33.49,33.5,33.03,33.14,1145900.0,21.564,21.5705,21.2679,21.3387,1145900.0
2008-10-17 14:30:00,33.15,33.55,33.04,33.05,1567100.0,21.3451,21.6027,21.2743,21.2807,1567100.0
2008-10-17 14:40:00,33.03,33.13,32.75,32.99,1873200.0,21.2679,21.3322,21.0876,21.2421,1873200.0
2008-10-17 14:50:00,32.99,33.24,32.9,33.14,1248300.0,21.2421,21.4031,21.1841,21.3387,1248300.0
2008-10-17 15:00:00,33.14,33.49,32.94,32.97,1667000.0,21.3387,21.564,21.2099,21.2292,1667000.0
2008-10-17 15:10:00,32.98,32.98,32.5,32.5,1831900.0,21.2357,21.2357,20.9266,20.9266,1831900.0
2008-10-17 15:20:00,32.51,32.74,32.25,32.62,2237000.0,20.933,21.0811,20.7656,21.0039,2237000.0
2008-10-17 15:30:00,32.61,32.79,32.36,32.41,2193400.0,20.9974,21.1133,20.8364,20.8686,2193400.0
2008-10-17 15:40:00,32.41,32.71,32.37,32.51,2445200.0,20.8686,21.0618,20.8429,20.933,2445200.0
2008-10-17 15:50:00,32.51,32.67,31.84,32.13,5153200.0,20.933,21.0361,20.5016,20.6883,5153200.0
2008-10-20 09:30:00,32.87,33.0,32.26,32.45,3748300.0,21.1648,21.2485,20.7721,20.8944,3748300.0
2008-10-20 09:40:00,32.45,32.55,32.0,32.24,2176800.0,20.8944,20.9588,20.6046,20.7592,2176800.0
2008-10-20 09:50:00,32.23,32.75,32.18,32.63,1744600.0,20.7527,21.0876,20.7205,21.0103,1744600.0
2008-10-20 10:00:00,32.64,32.8,32.49,32.61,1811400.0,21.0167,21.1198,20.9201,20.9974,1811400.0
2008-10-20 10:10:00,32.62,32.7,32.23,32.42,1368200.0,21.0039,21.0554,20.7527,20.8751,1368200.0
2008-10-20 10:20:00,32.43,32.5,31.95,32.06,1837300.0,20.8815,20.9266,20.5724,20.6433,1837300.0
2008-10-20 10:30:00,32.06,32.19,31.58,31.79,2204100.0,20.6433,20.727,20.3342,20.4694,2204100.0
2008-10-20 10:40:00,31.79,31.9,31.54,31.63,1086000.0,20.4694,20.5403,20.3084,20.3664,1086000.0
2008-10-20 10:50:00,31.64,31.75,31.14,31.53,1318600.0,20.3728,20.4437,20.0509,20.302,1318600.0
2008-10-20 11:00:00,31.53,31.64,31.18,31.41,999900.0,20.302,20.3728,20.0766,20.2247,999900.0
2008-10-20 11:10:00,31.41,31.77,31.1,31.66,1440500.0,20.2247,20.4565,20.0251,20.3857,1440500.0
2008-10-20 11:20:00,31.66,31.84,31.5,31.73,1207000.0,20.3857,20.5016,20.2827,20.4308,1207000.0
2008-10-20 11:30:00,31.74,31.84,31.55,31.69,1229300.0,20.4372,20.5016,20.3149,20.405,1229300.0
2008-10-20 11:40:00,31.68,31.83,31.52,31.6,951900.0,20.3986,20.4952,20.2956,20.3471,951900.0
2008-10-20 11:50:00,31.59,31.8,31.52,31.68,716900.0,20.3406,20.4759,20.2956,20.3986,716900.0
2008-10-20 12:00:00,31.7,31.8,31.57,31.71,730800.0,20.4115,20.4759,20.3278,20.4179,730800.0
2008-10-20 12:10:00,31.72,32.11,31.7,31.79,1279000.0,20.4243,20.6755,20.4115,20.4694,1279000.0
2008-10-20 12:20:00,31.8,31.92,31.45,31.59,1324100.0,20.4759,20.5531,20.2505,20.3406,1324100.0
2008-10-20 12:30:00,31.59,31.67,31.39,31.45,781300.0,20.3406,20.3922,20.2119,20.2505,781300.0
2008-10-20 12:40:00,31.44,31.66,31.29,31.56,816200.0,20.2441,20.3857,20.1475,20.3213,816200.0
2008-10-20 12:50:00,31.56,31.57,31.33,31.44,665400.0,20.3213,20.3278,20.1732,20.2441,665400.0
2008-10-20 13:00:00,31.44,31.44,31.21,31.31,800700.0,20.2441,20.2441,20.096,20.1604,800700.0
2008-10-20 13:10:00,31.3,31.47,31.27,31.44,628700.0,20.1539,20.2634,20.1346,20.2441,628700.0
2008-10-20 13:20:00,31.46,31.55,31.31,31.45,614000.0,20.2569,20.3149,20.1604,20.2505,614000.0
2008-10-20 13:30:00,31.45,31.75,31.41,31.59,1033900.0,20.2505,20.4437,20.2247,20.3406,1033900.0
2008-10-20 13:40:00,31.59,31.77,31.5,31.74,782400.0,20.3406,20.4565,20.2827,20.4372,782400.0
2008-10-20 13:50:00,31.74,31.75,31.4,31.58,796700.0,20.4372,20.4437,20.2183,20.3342,796700.0
2008-10-20 14:00:00,31.57,31.88,31.46,31.73,860100.0,20.3278,20.5274,20.2569,20.4308,860100.0
2008-10-20 14:10:00,31.72,31.78,31.46,31.51,742900.0,20.4243,20.463,20.2569,20.2891,742900.0
2008-10-20 14:20:00,31.51,31.59,31.37,31.49,717100.0,20.2891,20.3406,20.199,20.2763,717100.0
2008-10-20 14:30:00,31.49,31.52,31.33,31.5,875300.0,20.2763,20.2956,20.1732,20.2827,875300.0
2008-10-20 14:40:00,31.49,31.7,31.46,31.58,703900.0,20.2763,20.4115,20.2569,20.3342,703900.0
2008-10-20 14:50:00,31.58,31.64,31.45,31.54,745000.0,20.3342,20.3728,20.2505,20.3084,745000.0
2008-10-20 15:00:00,31.54,31.79,31.54,31.68,1381300.0,20.3084,20.4694,20.3084,20.3986,1381300.0
2008-10-20 15:10:00,31.67,31.89,31.57,31.84,1250500.0,20.3922,20.5338,20.3278,20.5016,1250500.0
2008-10-20 15:20:00,31.84,31.86,31.57,31.62,1227100.0,20.5016,20.5145,20.3278,20.36,1227100.0
2008-10-20 15:30:00,31.62,31.91,31.42,31.79,1897500.0,20.36,20.5467,20.2312,20.4694,1897500.0
2008-10-20 15:40:00,31.79,31.8,31.56,31.7,1924600.0,20.4694,20.4759,20.3213,20.4115,1924600.0
2008-10-20 15:50:00,31.7,32.22,31.7,32.13,2738200.0,20.4115,20.7463,20.4115,20.6883,2738200.0
2008-10-21 09:30:00,31.58,32.69,31.54,32.5,2143100.0,20.3342,21.0489,20.3084,20.9266,2143100.0
2008-10-21 09:40:00,32.51,32.66,32.1,32.28,1704800.0,20.933,21.0296,20.669,20.7849,1704800.0
2008-10-21 09:50:00,32.27,32.39,31.99,32.39,1169400.0,20.7785,20.8558,20.5982,20.8558,1169400.0
2008-10-21 10:00:00,32.38,32.84,32.21,32.74,1668800.0,20.8493,21.1455,20.7399,21.0811,1668800.0
2008-10-21 10:10:00,32.74,33.08,32.56,32.96,1950100.0,21.0811,21.3,20.9652,21.2228,1950100.0
2008-10-21 10:20:00,32.97,33.31,32.84,33.1,2271300.0,21.2292,21.4481,21.1455,21.3129,2271300.0
2008-10-21 10:30:00,33.11,33.12,32.73,32.91,1538900.0,21.3194,21.3258,21.0747,21.1906,1538900.0
2008-10-21 10:40:00,32.91,33.13,32.9,33.01,1048800.0,21.1906,21.3322,21.1841,21.255,1048800.0
2008-10-21 10:50:00,33.02,33.08,32.74,32.8,1109300.0,21.2614,21.3,21.0811,21.1198,1109300.0
2008-10-21 11:00:00,32.81,33.22,32.79,33.13,1390800.0,21.1262,21.3902,21.1133,21.3322,1390800.0
2008-10-21 11:10:00,33.14,33.19,32.99,33.03,943700.0,21.3387,21.3709,21.2421,21.2679,943700.0
2008-10-21 11:20:00,33.03,33.04,32.76,32.84,903700.0,21.2679,21.2743,21.094,21.1455,903700.0
2008-10-21 11:30:00,32.82,33.0,32.82,32.95,635600.0,21.1326,21.2485,21.1326,21.2163,635600.0
2008-10-21 11:40:00,32.95,33.1,32.7,32.72,967400.0,21.2163,21.3129,21.0554,21.0682,967400.0
2008-10-21 11:50:00,32.73,32.77,32.41,32.58,1293600.0,21.0747,21.1004,20.8686,20.9781,1293600.0
2008-10-21 12:00:00,32.58,32.92,32.5,32.78,1224100.0,20.9781,21.197,20.9266,21.1069,1224100.0
2008-10-21 12:10:00,32.77,32.95,32.7,32.73,1046100.0,21.1004,21.2163,21.0554,21.0747,1046100.0
2008-10-21 12:20:00,32.73,33.08,32.72,33.03,1182200.0,21.0747,21.3,21.0682,21.2679,1182200.0
2008-10-21 12:30:00,33.03,33.25,32.93,33.17,928100.0,21.2679,21.4095,21.2035,21.358,928100.0
2008-10-21 12:40:00,33.16,33.17,32.9,33.02,653200.0,21.3516,21.358,21.1841,21.2614,653200.0
2008-10-21 12:50:00,33.03,33.07,32.7,32.71,892000.0,21.2679,21.2936,21.0554,21.0618,892000.0
2008-10-21 13:00:00,32.71,32.99,32.7,32.94,885000.0,21.0618,21.2421,21.0554,21.2099,885000.0
2008-10-21 13:10:00,32.96,33.13,32.92,33.05,694000.0,21.2228,21.3322,21.197,21.2807,694000.0
2008-10-21 13:20:00,33.05,33.27,33.04,33.19,919500.0,21.2807,21.4224,21.2743,21.3709,919500.0
2008-10-21 13:30:00,33.19,33.39,33.08,33.31,1009100.0,21.3709,21.4997,21.3,21.4481,1009100.0
2008-10-21 13:40:00,33.31,33.41,33.17,33.21,785800.0,21.4481,21.5125,21.358,21.3838,785800.0
2008-10-21 13:50:00,33.19,33.25,33.02,33.17,748500.0,21.3709,21.4095,21.2614,21.358,748500.0
2008-10-21 14:00:00,33.18,33.35,33.13,33.2,936500.0,21.3644,21.4739,21.3322,21.3773,936500.0
2008-10-21 14:10:00,33.2,33.5,33.18,33.45,1033400.0,21.3773,21.5705,21.3644,21.5383,1033400.0
2008-10-21 14:20:00,33.46,33.8,33.38,33.75,1374500.0,21.5447,21.7637,21.4932,21.7315,1374500.0
2008-10-21 14:30:00,33.75,33.89,33.65,33.78,1471300.0,21.7315,21.8216,21.6671,21.7508,1471300.0
2008-10-21 14:40:00,33.78,34.0,33.73,33.78,1524700.0,21.7508,21.8924,21.7186,21.7508,1524700.0
2008-10-21 14:50:00,33.78,33.85,33.48,33.69,1120000.0,21.7508,21.7958,21.5576,21.6928,1120000.0
2008-10-21 15:00:00,33.69,33.93,33.61,33.71,1135900.0,21.6928,21.8474,21.6413,21.7057,1135900.0
2008-10-21 15:10:00,33.71,33.78,33.45,33.45,1097900.0,21.7057,21.7508,21.5383,21.5383,1097900.0
2008-10-21 15:20:00,33.46,33.6,33.2,33.24,1448100.0,21.5447,21.6349,21.3773,21.4031,1448100.0
2008-10-21 15:30:00,33.24,33.35,33.0,33.14,1574700.0,21.4031,21.4739,21.2485,21.3387,1574700.0
2008-10-21 15:40:00,33.12,33.24,32.76,32.96,1876400.0,21.3258,21.4031,21.094,21.2228,1876400.0
2008-10-21 15:50:00,32.95,33.14,32.5,32.61,3180300.0,21.2163,21.3387,20.9266,20.9974,3180300.0
2008-10-22 09:30:00,31.84,32.5,31.76,32.17,2481000.0,20.5016,20.9266,20.4501,20.7141,2481000.0
2008-10-22 09:40:00,32.18,32.48,31.99,32.2,1854900.0,20.7205,20.9137,20.5982,20.7334,1854900.0
2008-10-22 09:50:00,32.2,32.23,31.82,31.86,2015500.0,20.7334,20.7527,20.4887,20.5145,2015500.0
2008-10-22 10:00:00,31.85,32.07,31.5,31.58,3121100.0,20.5081,20.6497,20.2827,20.3342,3121100.0
2008-10-22 10:10:00,31.59,31.92,31.45,31.65,2284500.0,20.3406,20.5531,20.2505,20.3793,2284500.0
2008-10-22 10:20:00,31.66,31.75,31.18,31.38,1779900.0,20.3857,20.4437,20.0766,20.2054,1779900.0
2008-10-22 10:30:00,31.37,31.87,31.35,31.77,1274200.0,20.199,20.5209,20.1861,20.4565,1274200.0
2008-10-22 10:40:00,31.77,31.91,31.59,31.87,1408500.0,20.4565,20.5467,20.3406,20.5209,1408500.0
2008-10-22 10:50:00,31.87,32.07,31.81,31.95,1076300.0,20.5209,20.6497,20.4823,20.5724,1076300.0
2008-10-22 11:00:00,31.95,31.95,31.58,31.77,1077000.0,20.5724,20.5724,20.3342,20.4565,1077000.0
2008-10-22 11:10:00,31.79,31.96,31.67,31.87,867100.0,20.4694,20.5789,20.3922,20.5209,867100.0
2008-10-22 11:20:00,31.87,31.87,31.5,31.56,981800.0,20.5209,20.5209,20.2827,20.3213,981800.0
2008-10-22 11:30:00,31.56,31.75,31.34,31.56,833200.0,20.3213,20.4437,20.1797,20.3213,833200.0
2008-10-22 11:40:00,31.56,31.88,31.52,31.81,846400.0,20.3213,20.5274,20.2956,20.4823,846400.0
2008-10-22 11:50:00,31.8,32.0,31.76,31.96,867200.0,20.4759,20.6046,20.4501,20.5789,867200.0
2008-10-22 12:00:00,31.95,32.01,31.72,31.74,806200.0,20.5724,20.6111,20.4243,20.4372,806200.0
2008-10-22 12:10:00,31.74,31.93,31.67,31.87,687000.0,20.4372,20.5596,20.3922,20.5209,687000.0
2008-10-22 12:20:00,31.88,32.09,31.87,31.9,631700.0,20.5274,20.6626,20.5209,20.5403,631700.0
2008-10-22 12:30:00,31.9,31.99,31.85,31.9,492400.0,20.5403,20.5982,20.5081,20.5403,492400.0
2008-10-22 12:40:00,31.9,31.92,31.72,31.8,461600.0,20.5403,20.5531,20.4243,20.4759,461600.0
2008-10-22 12:50:00,31.8,31.91,31.65,31.67,649500.0,20.4759,20.5467,20.3793,20.3922,649500.0
2008-10-22 13:00:00,31.66,31.71,31.41,31.53,996900.0,20.3857,20.4179,20.2247,20.302,996900.0
2008-10-22 13:10:00,31.54,31.61,31.34,31.39,751000.0,20.3084,20.3535,20.1797,20.2119,751000.0
2008-10-22 13:20:00,31.38,31.4,31.04,31.14,1095700.0,20.2054,20.2183,19.9865,20.0509,1095700.0
2008-10-22 13:30:00,31.15,31.16,30.75,31.1,1827600.0,20.0573,20.0638,19.7998,20.0251,1827600.0
2008-10-22 13:40:00,31.1,31.3,31.03,31.21,1045600.0,20.0251,20.1539,19.9801,20.096,1045600.0
2008-10-22 13:50:00,31.2,31.48,31.08,31.43,1159900.0,20.0895,20.2698,20.0123,20.2376,1159900.0
2008-10-22 14:00:00,31.43,31.43,31.0,31.04,789700.0,20.2376,20.2376,19.9607,19.9865,789700.0
2008-10-22 14:10:00,31.04,31.38,31.01,31.31,686000.0,19.9865,20.2054,19.9672,20.1604,686000.0
2008-10-22 14:20:00,31.3,31.57,31.23,31.44,866500.0,20.1539,20.3278,20.1088,20.2441,866500.0
2008-10-22 14:30:00,31.44,31.47,31.1,31.15,700100.0,20.2441,20.2634,20.0251,20.0573,700100.0
2008-10-22 14:40:00,31.14,31.15,30.86,31.08,898400.0,20.0509,20.0573,19.8706,20.0123,898400.0
2008-10-22 14:50:00,31.07,31.21,30.88,31.17,1122600.0,20.0058,20.096,19.8835,20.0702,1122600.0
2008-10-22 15:00:00,31.17,31.31,31.05,31.31,987000.0,20.0702,20.1604,19.9929,20.1604,987000.0
2008-10-22 15:10:00,31.32,31.39,30.97,30.98,1631100.0,20.1668,20.2119,19.9414,19.9479,1631100.0
2008-10-22 15:20:00,30.99,31.18,30.85,30.98,1555100.0,19.9543,20.0766,19.8642,19.9479,1555100.0
2008-10-22 15:30:00,30.98,31.01,30.05,30.05,3334300.0,19.9479,19.9672,19.349,19.349,3334300.0
2008-10-22 15:40:00,30.07,30.67,29.82,30.5,4286400.0,19.3619,19.7483,19.2009,19.6388,4286400.0
2008-10-22 15:50:00,30.5,31.66,30.29,31.32,7236300.0,19.6388,20.3857,19.5036,20.1668,7236300.0
2008-10-23 09:30:00,31.21,31.89,31.0,31.16,2317300.0,20.096,20.5338,19.9607,20.0638,2317300.0
2008-10-23 09:40:00,31.16,31.48,30.67,30.8,1605500.0,20.0638,20.2698,19.7483,19.832,1605500.0
2008-10-23 09:50:00,30.78,31.44,30.74,31.2,1832500.0,19.8191,20.2441,19.7933,20.0895,1832500.0
2008-10-23 10:00:00,31.2,31.64,31.06,31.44,1586200.0,20.0895,20.3728,19.9994,20.2441,1586200.0
2008-10-23 10:10:00,31.45,31.55,31.14,31.3,1701100.0,20.2505,20.3149,20.0509,20.1539,1701100.0
2008-10-23 10:20:00,31.3,31.52,30.95,31.15,1316500.0,20.1539,20.2956,19.9286,20.0573,1316500.0
2008-10-23 10:30:00,31.17,31.35,30.92,31.21,1288700.0,20.0702,20.1861,19.9092,20.096,1288700.0
2008-10-23 10:40:00,31.22,31.64,31.1,31.29,1359200.0,20.1024,20.3728,20.0251,20.1475,1359200.0
2008-10-23 10:50:00,31.29,31.76,31.29,31.75,1379700.0,20.1475,20.4501,20.1475,20.4437,1379700.0
2008-10-23 11:00:00,31.75,31.9,31.37,31.57,1207700.0,20.4437,20.5403,20.199,20.3278,1207700.0
2008-10-23 11:10:00,31.55,31.68,31.4,31.56,1190100.0,20.3149,20.3986,20.2183,20.3213,1190100.0
2008-10-23 11:20:00,31.56,31.6,31.47,31.55,895900.0,20.3213,20.3471,20.2634,20.3149,895900.0
2008-10-23 11:30:00,31.55,31.6,31.35,31.36,1038400.0,20.3149,20.3471,20.1861,20.1925,1038400.0
2008-10-23 11:40:00,31.35,31.38,31.0,31.1,1029300.0,20.1861,20.2054,19.9607,20.0251,1029300.0
2008-10-23 11:50:00,31.12,31.21,30.98,31.11,854600.0,20.038,20.096,19.9479,20.0316,854600.0
2008-10-23 12:00:00,31.11,31.15,30.81,30.82,844100.0,20.0316,20.0573,19.8384,19.8448,844100.0
2008-10-23 12:10:00,30.81,30.95,30.71,30.76,895900.0,19.8384,19.9286,19.774,19.8062,895900.0
2008-10-23 12:20:00,30.77,31.02,30.7,30.8,884100.0,19.8126,19.9736,19.7676,19.832,884100.0
2008-10-23 12:30:00,30.8,30.94,30.57,30.65,896200.0,19.832,19.9221,19.6839,19.7354,896200.0
2008-10-23 12:40:00,30.65,30.86,30.43,30.63,885000.0,19.7354,19.8706,19.5937,19.7225,885000.0
2008-10-23 12:50:00,30.63,30.83,30.61,30.71,842900.0,19.7225,19.8513,19.7096,19.774,842900.0
2008-10-23 13:00:00,30.71,30.8,30.56,30.72,1324800.0,19.774,19.832,19.6774,19.7805,1324800.0
2008-10-23 13:10:00,30.72,30.9,30.62,30.84,1083500.0,19.7805,19.8964,19.7161,19.8577,1083500.0
2008-10-23 13:20:00,30.83,30.84,30.24,30.26,1106800.0,19.8513,19.8577,19.4714,19.4843,1106800.0
2008-10-23 13:30:00,30.26,30.31,29.95,30.0,1830600.0,19.4843,19.5165,19.2847,19.3169,1830600.0
2008-10-23 13:40:00,30.01,30.28,29.86,29.88,1460800.0,19.3233,19.4971,19.2267,19.2396,1460800.0
2008-10-23 13:50:00,29.89,30.06,29.82,29.99,1442200.0,19.246,19.3555,19.2009,19.3104,1442200.0
2008-10-23 14:00:00,29.98,29.99,29.51,29.65,1637800.0,19.304,19.3104,19.0013,19.0915,1637800.0
2008-10-23 14:10:00,29.65,29.75,29.25,29.29,1574300.0,19.0915,19.1559,18.8339,18.8597,1574300.0
2008-10-23 14:20:00,29.26,29.97,29.2,29.82,2040100.0,18.8404,19.2975,18.8017,19.2009,2040100.0
2008-10-23 14:30:00,29.82,30.2,29.61,30.15,1652600.0,19.2009,19.4456,19.0657,19.4134,1652600.0
2008-10-23 14:40:00,30.18,30.18,29.82,29.84,1296500.0,19.4328,19.4328,19.2009,19.2138,1296500.0
2008-10-23 14:50:00,29.84,29.9,29.16,29.53,1688300.0,19.2138,19.2525,18.776,19.0142,1688300.0
2008-10-23 15:00:00,29.52,30.39,29.35,30.34,1700600.0,19.0078,19.568,18.8983,19.5358,1700600.0
2008-10-23 15:10:00,30.34,30.85,30.13,30.53,2607000.0,19.5358,19.8642,19.4006,19.6581,2607000.0
2008-10-23 15:20:00,30.55,30.87,30.37,30.53,1626700.0,19.671,19.877,19.5551,19.6581,1626700.0
2008-10-23 15:30:00,30.52,30.65,30.0,30.02,1679300.0,19.6517,19.7354,19.3169,19.3297,1679300.0
2008-10-23 15:40:00,30.01,31.22,29.88,31.19,2754400.0,19.3233,20.1024,19.2396,20.0831,2754400.0
2008-10-23 15:50:00,31.19,31.5,30.74,31.28,3403800.0,20.0831,20.2827,19.7933,20.141,3403800.0
2008-10-24 09:30:00,29.04,31.23,29.0,30.23,2743200.0,18.6987,20.1088,18.673,19.4649,2743200.0
2008-10-24 09:40:00,30.2,30.85,29.97,30.63,1904600.0,19.4456,19.8642,19.2975,19.7225,1904600.0
2008-10-24 09:50:00,30.64,30.88,30.25,30.39,1692300.0,19.7289,19.8835,19.4778,19.568,1692300.0
2008-10-24 10:00:00,30.4,30.85,30.03,30.42,1597500.0,19.5744,19.8642,19.3362,19.5873,1597500.0
2008-10-24 10:10:00,30.43,30.43,30.03,30.18,1302000.0,19.5937,19.5937,19.3362,19.4328,1302000.0
2008-10-24 10:20:00,30.18,30.38,29.85,30.12,1576200.0,19.4328,19.5615,19.2203,19.3941,1576200.0
2008-10-24 10:30:00,30.11,30.22,29.97,30.11,1300700.0,19.3877,19.4585,19.2975,19.3877,1300700.0
2008-10-24 10:40:00,30.11,30.58,29.93,30.28,1324900.0,19.3877,19.6903,19.2718,19.4971,1324900.0
2008-10-24 10:50:00,30.29,30.5,30.21,30.31,860300.0,19.5036,19.6388,19.4521,19.5165,860300.0
2008-10-24 11:00:00,30.31,30.54,30.24,30.26,949200.0,19.5165,19.6646,19.4714,19.4843,949200.0
2008-10-24 11:10:00,30.26,30.57,30.23,30.54,694000.0,19.4843,19.6839,19.4649,19.6646,694000.0
2008-10-24 11:20:00,30.53,31.13,30.53,30.7,1215500.0,19.6581,20.0445,19.6581,19.7676,1215500.0
2008-10-24 11:30:00,30.71,31.11,30.62,31.09,1009700.0,19.774,20.0316,19.7161,20.0187,1009700.0
2008-10-24 11:40:00,31.09,31.1,30.82,30.9,1023700.0,20.0187,20.0251,19.8448,19.8964,1023700.0
2008-10-24 11:50:00,30.9,30.9,30.63,30.67,848800.0,19.8964,19.8964,19.7225,19.7483,848800.0
2008-10-24 12:00:00,30.67,30.8,30.42,30.75,734400.0,19.7483,19.832,19.5873,19.7998,734400.0
2008-10-24 12:10:00,30.76,30.88,30.6,30.71,551000.0,19.8062,19.8835,19.7032,19.774,551000.0
2008-10-24 12:20:00,30.71,30.85,30.67,30.81,811300.0,19.774,19.8642,19.7483,19.8384,811300.0
2008-10-24 12:30:00,30.81,30.99,30.7,30.93,1023900.0,19.8384,19.9543,19.7676,19.9157,1023900.0
2008-10-24 12:40:00,30.93,30.94,30.69,30.82,1020900.0,19.9157,19.9221,19.7611,19.8448,1020900.0
2008-10-24 12:50:00,30.83,31.1,30.81,30.96,1096200.0,19.8513,20.0251,19.8384,19.935,1096200.0
2008-10-24 13:00:00,30.97,31.14,30.97,31.1,858600.0,19.9414,20.0509,19.9414,20.0251,858600.0
2008-10-24 13:10:00,31.09,31.55,31.05,31.44,1072300.0,20.0187,20.3149,19.9929,20.2441,1072300.0
2008-10-24 13:20:00,31.43,31.45,31.1,31.2,904200.0,20.2376,20.2505,20.0251,20.0895,904200.0
2008-10-24 13:30:00,31.2,31.23,31.0,31.07,785200.0,20.0895,20.1088,19.9607,20.0058,785200.0
2008-10-24 13:40:00,31.06,31.14,30.74,30.9,945400.0,19.9994,20.0509,19.7933,19.8964,945400.0
2008-10-24 13:50:00,30.91,31.11,30.8,30.85,1021200.0,19.9028,20.0316,19.832,19.8642,1021200.0
2008-10-24 14:00:00,30.85,31.14,30.61,31.07,1137200.0,19.8642,20.0509,19.7096,20.0058,1137200.0
2008-10-24 14:10:00,31.08,31.33,30.97,31.31,1091600.0,20.0123,20.1732,19.9414,20.1604,1091600.0
2008-10-24 14:20:00,31.3,31.32,30.88,31.08,995500.0,20.1539,20.1668,19.8835,20.0123,995500.0
2008-10-24 14:30:00,31.06,31.41,31.03,31.24,975000.0,19.9994,20.2247,19.9801,20.1153,975000.0
2008-10-24 14:40:00,31.24,31.5,30.99,31.0,1085400.0,20.1153,20.2827,19.9543,19.9607,1085400.0
2008-10-24 14:50:00,31.0,31.54,30.99,31.47,1101100.0,19.9607,20.3084,19.9543,20.2634,1101100.0
2008-10-24 15:00:00,31.46,32.0,31.39,31.72,1791400.0,20.2569,20.6046,20.2119,20.4243,1791400.0
2008-10-24 15:10:00,31.72,31.87,31.21,31.28,1355000.0,20.4243,20.5209,20.096,20.141,1355000.0
2008-10-24 15:20:00,31.28,31.52,31.12,31.38,1303400.0,20.141,20.2956,20.038,20.2054,1303400.0
2008-10-24 15:30:00,31.46,31.49,30.93,31.08,1257200.0,20.2569,20.2763,19.9157,20.0123,1257200.0
2008-10-24 15:40:00,31.1,31.45,31.06,31.42,1453300.0,20.0251,20.2505,19.9994,20.2312,1453300.0
2008-10-24 15:50:00,31.42,31.78,30.81,30.85,2683700.0,20.2312,20.463,19.8384,19.8642,2683700.0
2008-10-27 09:30:00,30.42,31.54,30.26,31.39,2375800.0,19.5873,20.3084,19.4843,20.2119,2375800.0
2008-10-27 09:40:00,31.36,31.45,30.83,31.05,1230900.0,20.1925,20.2505,19.8513,19.9929,1230900.0
2008-10-27 09:50:00,31.05,31.5,31.02,31.31,1252800.0,19.9929,20.2827,19.9736,20.1604,1252800.0
2008-10-27 10:00:00,31.31,31.9,31.31,31.63,1661500.0,20.1604,20.5403,20.1604,20.3664,1661500.0
2008-10-27 10:10:00,31.63,31.71,31.18,31.22,1163200.0,20.3664,20.4179,20.0766,20.1024,1163200.0
2008-10-27 10:20:00,31.23,31.59,31.1,31.33,914300.0,20.1088,20.3406,20.0251,20.1732,914300.0
2008-10-27 10:30:00,31.33,31.39,31.02,31.28,737900.0,20.1732,20.2119,19.9736,20.141,737900.0
2008-10-27 10:40:00,31.29,31.54,31.04,31.36,796400.0,20.1475,20.3084,19.9865,20.1925,796400.0
2008-10-27 10:50:00,31.36,31.59,31.14,31.56,968400.0,20.1925,20.3406,20.0509,20.3213,968400.0
2008-10-27 11:00:00,31.56,31.79,31.42,31.72,911300.0,20.3213,20.4694,20.2312,20.4243,911300.0
2008-10-27 11:10:00,31.71,31.88,31.65,31.8,1072900.0,20.4179,20.5274,20.3793,20.4759,1072900.0
2008-10-27 11:20:00,31.8,31.89,31.73,31.89,1104000.0,20.4759,20.5338,20.4308,20.5338,1104000.0
2008-10-27 11:30:00,31.89,31.91,31.68,31.77,1093500.0,20.5338,20.5467,20.3986,20.4565,1093500.0
2008-10-27 11:40:00,31.77,32.06,31.74,31.79,1137300.0,20.4565,20.6433,20.4372,20.4694,1137300.0
2008-10-27 11:50:00,31.78,31.94,31.74,31.87,759300.0,20.463,20.566,20.4372,20.5209,759300.0
2008-10-27 12:00:00,31.87,32.02,31.8,31.96,1044600.0,20.5209,20.6175,20.4759,20.5789,1044600.0
2008-10-27 12:10:00,31.95,32.0,31.81,31.89,816600.0,20.5724,20.6046,20.4823,20.5338,816600.0
2008-10-27 12:20:00,31.88,31.94,31.8,31.84,1095000.0,20.5274,20.566,20.4759,20.5016,1095000.0
2008-10-27 12:30:00,31.84,31.97,31.76,31.9,666700.0,20.5016,20.5853,20.4501,20.5403,666700.0
2008-10-27 12:40:00,31.9,31.95,31.73,31.82,1028500.0,20.5403,20.5724,20.4308,20.4887,1028500.0
2008-10-27 12:50:00,31.82,32.09,31.77,32.03,1050600.0,20.4887,20.6626,20.4565,20.624,1050600.0
2008-10-27 13:00:00,32.03,32.08,31.97,32.03,859600.0,20.624,20.6562,20.5853,20.624,859600.0
2008-10-27 13:10:00,32.03,32.06,31.91,32.0,944600.0,20.624,20.6433,20.5467,20.6046,944600.0
2008-10-27 13:20:00,32.0,32.15,31.96,32.14,992500.0,20.6046,20.7012,20.5789,20.6948,992500.0
2008-10-27 13:30:00,32.13,32.14,31.9,31.92,797000.0,20.6883,20.6948,20.5403,20.5531,797000.0
2008-10-27 13:40:00,31.93,32.15,31.93,32.03,977100.0,20.5596,20.7012,20.5596,20.624,977100.0
2008-10-27 13:50:00,32.03,32.06,31.96,32.03,1238000.0,20.624,20.6433,20.5789,20.624,1238000.0
2008-10-27 14:00:00,32.03,32.1,31.91,32.1,1099300.0,20.624,20.669,20.5467,20.669,1099300.0
2008-10-27 14:10:00,32.1,32.1,31.94,31.98,1177000.0,20.669,20.669,20.566,20.5918,1177000.0
2008-10-27 14:20:00,31.97,32.03,31.76,31.76,1145400.0,20.5853,20.624,20.4501,20.4501,1145400.0
2008-10-27 14:30:00,31.75,31.81,31.61,31.63,1006500.0,20.4437,20.4823,20.3535,20.3664,1006500.0
2008-10-27 14:40:00,31.63,31.85,31.61,31.65,870700.0,20.3664,20.5081,20.3535,20.3793,870700.0
2008-10-27 14:50:00,31.65,31.9,31.53,31.63,1129200.0,20.3793,20.5403,20.302,20.3664,1129200.0
2008-10-27 15:00:00,31.64,31.72,31.5,31.64,1009900.0,20.3728,20.4243,20.2827,20.3728,1009900.0
2008-10-27 15:10:00,31.64,31.91,31.55,31.88,1493400.0,20.3728,20.5467,20.3149,20.5274,1493400.0
2008-10-27 15:20:00,31.87,31.9,31.62,31.76,1096100.0,20.5209,20.5403,20.36,20.4501,1096100.0
2008-10-27 15:30:00,31.76,31.92,31.67,31.79,1538300.0,20.4501,20.5531,20.3922,20.4694,1538300.0
2008-10-27 15:40:00,31.79,31.8,31.5,31.73,1338000.0,20.4694,20.4759,20.2827,20.4308,1338000.0
2008-10-27 15:50:00,31.74,31.76,30.48,30.77,4175100.0,20.4372,20.4501,19.6259,19.8126,4175100.0
2008-10-28 09:30:00,31.75,31.75,30.68,31.17,2902600.0,20.4437,20.4437,19.7547,20.0702,2902600.0
2008-10-28 09:40:00,31.18,31.45,31.02,31.14,1850700.0,20.0766,20.2505,19.9736,20.0509,1850700.0
2008-10-28 09:50:00,31.14,31.3,30.75,31.27,2235200.0,20.0509,20.1539,19.7998,20.1346,2235200.0
2008-10-28 10:00:00,31.27,31.45,31.09,31.37,2067800.0,20.1346,20.2505,20.0187,20.199,2067800.0
2008-10-28 10:10:00,31.36,31.41,31.24,31.34,1246400.0,20.1925,20.2247,20.1153,20.1797,1246400.0
2008-10-28 10:20:00,31.34,31.36,31.16,31.25,1410900.0,20.1797,20.1925,20.0638,20.1217,1410900.0
2008-10-28 10:30:00,31.25,31.35,31.04,31.07,1240300.0,20.1217,20.1861,19.9865,20.0058,1240300.0
2008-10-28 10:40:00,31.06,31.25,31.0,31.21,1513100.0,19.9994,20.1217,19.9607,20.096,1513100.0
2008-10-28 10:50:00,31.21,31.27,30.73,30.85,1483400.0,20.096,20.1346,19.7869,19.8642,1483400.0
2008-10-28 11:00:00,30.85,31.18,30.81,30.94,1345600.0,19.8642,20.0766,19.8384,19.9221,1345600.0
2008-10-28 11:10:00,30.93,31.19,30.89,31.15,954800.0,19.9157,20.0831,19.8899,20.0573,954800.0
2008-10-28 11:20:00,31.14,31.19,30.96,31.16,959600.0,20.0509,20.0831,19.935,20.0638,959600.0
2008-10-28 11:30:00,31.15,31.29,31.13,31.23,944100.0,20.0573,20.1475,20.0445,20.1088,944100.0
2008-10-28 11:40:00,31.23,31.3,31.1,31.13,895800.0,20.1088,20.1539,20.0251,20.0445,895800.0
2008-10-28 11:50:00,31.13,31.18,30.95,31.0,626500.0,20.0445,20.0766,19.9286,19.9607,626500.0
2008-10-28 12:00:00,31.0,31.04,30.84,31.02,623500.0,19.9607,19.9865,19.8577,19.9736,623500.0
2008-10-28 12:10:00,31.02,31.11,30.93,30.95,517500.0,19.9736,20.0316,19.9157,19.9286,517500.0
2008-10-28 12:20:00,30.96,30.99,30.82,30.85,544400.0,19.935,19.9543,19.8448,19.8642,544400.0
2008-10-28 12:30:00,30.87,31.04,30.76,30.88,792700.0,19.877,19.9865,19.8062,19.8835,792700.0
2008-10-28 12:40:00,30.89,31.05,30.83,31.01,632000.0,19.8899,19.9929,19.8513,19.9672,632000.0
2008-10-28 12:50:00,31.0,31.09,30.8,30.93,617600.0,19.9607,20.0187,19.832,19.9157,617600.0
2008-10-28 13:00:00,30.94,31.07,30.82,30.99,790200.0,19.9221,20.0058,19.8448,19.9543,790200.0
2008-10-28 13:10:00,30.99,31.04,30.86,30.88,656000.0,19.9543,19.9865,19.8706,19.8835,656000.0
2008-10-28 13:20:00,30.87,31.07,30.82,31.0,635300.0,19.877,20.0058,19.8448,19.9607,635300.0
2008-10-28 13:30:00,31.0,31.03,30.81,30.83,596300.0,19.9607,19.9801,19.8384,19.8513,596300.0
2008-10-28 13:40:00,30.83,30.93,30.76,30.87,529200.0,19.8513,19.9157,19.8062,19.877,529200.0
2008-10-28 13:50:00,30.87,30.87,30.61,30.7,857400.0,19.877,19.877,19.7096,19.7676,857400.0
2008-10-28 14:00:00,30.69,30.75,30.55,30.61,832900.0,19.7611,19.7998,19.671,19.7096,832900.0
2008-10-28 14:10:00,30.61,30.88,30.59,30.75,972300.0,19.7096,19.8835,19.6967,19.7998,972300.0
2008-10-28 14:20:00,30.76,30.95,30.74,30.84,1118800.0,19.8062,19.9286,19.7933,19.8577,1118800.0
2008-10-28 14:30:00,30.84,31.09,30.84,31.01,1069500.0,19.8577,20.0187,19.8577,19.9672,1069500.0
2008-10-28 14:40:00,31.01,31.44,30.95,31.37,1732300.0,19.9672,20.2441,19.9286,20.199,1732300.0
2008-10-28 14:50:00,31.37,32.0,31.36,31.89,1959200.0,20.199,20.6046,20.1925,20.5338,1959200.0
2008-10-28 15:00:00,31.9,32.09,31.63,31.66,1426000.0,20.5403,20.6626,20.3664,20.3857,1426000.0
2008-10-28 15:10:00,31.67,32.6,31.64,32.5,2139100.0,20.3922,20.991,20.3728,20.9266,2139100.0
2008-10-28 15:20:00,32.5,32.98,32.48,32.92,3234800.0,20.9266,21.2357,20.9137,21.197,3234800.0
2008-10-28 15:30:00,32.92,33.31,32.71,33.01,3480200.0,21.197,21.4481,21.0618,21.255,3480200.0
2008-10-28 15:40:00,33.01,33.18,32.7,33.13,2876600.0,21.255,21.3644,21.0554,21.3322,2876600.0
2008-10-28 15:50:00,33.13,34.45,32.96,34.13,5459500.0,21.3322,22.1822,21.2228,21.9761,5459500.0
2008-10-29 09:30:00,33.96,34.08,33.31,33.55,2039300.0,21.8667,21.9439,21.4481,21.6027,2039300.0
2008-10-29 09:40:00,33.56,34.07,33.52,33.83,1673000.0,21.6091,21.9375,21.5834,21.783,1673000.0
2008-10-29 09:50:00,33.83,33.83,33.13,33.39,1727100.0,21.783,21.783,21.3322,21.4997,1727100.0
2008-10-29 10:00:00,33.39,33.49,33.09,33.26,1543900.0,21.4997,21.564,21.3065,21.4159,1543900.0
2008-10-29 10:10:00,33.26,33.59,33.17,33.45,1594700.0,21.4159,21.6284,21.358,21.5383,1594700.0
2008-10-29 10:20:00,33.45,33.5,33.18,33.25,1523800.0,21.5383,21.5705,21.3644,21.4095,1523800.0
2008-10-29 10:30:00,33.24,33.34,32.82,32.94,1939300.0,21.4031,21.4675,21.1326,21.2099,1939300.0
2008-10-29 10:40:00,32.95,33.1,32.82,32.88,1658500.0,21.2163,21.3129,21.1326,21.1713,1658500.0
2008-10-29 10:50:00,32.87,33.03,32.47,32.81,1526000.0,21.1648,21.2679,20.9073,21.1262,1526000.0
2008-10-29 11:00:00,32.81,33.03,32.67,32.82,2023200.0,21.1262,21.2679,21.0361,21.1326,2023200.0
2008-10-29 11:10:00,32.82,33.25,32.68,33.25,1538000.0,21.1326,21.4095,21.0425,21.4095,1538000.0
2008-10-29 11:20:00,33.25,33.27,33.07,33.12,1425500.0,21.4095,21.4224,21.2936,21.3258,1425500.0
2008-10-29 11:30:00,33.12,33.2,33.02,33.14,1143300.0,21.3258,21.3773,21.2614,21.3387,1143300.0
2008-10-29 11:40:00,33.15,33.27,33.08,33.24,1146800.0,21.3451,21.4224,21.3,21.4031,1146800.0
2008-10-29 11:50:00,33.24,33.31,33.16,33.3,1324400.0,21.4031,21.4481,21.3516,21.4417,1324400.0
2008-10-29 12:00:00,33.29,33.3,33.05,33.12,1337800.0,21.4353,21.4417,21.2807,21.3258,1337800.0
2008-10-29 12:10:00,33.13,33.27,33.07,33.25,1019400.0,21.3322,21.4224,21.2936,21.4095,1019400.0
2008-10-29 12:20:00,33.24,33.42,33.19,33.39,1741000.0,21.4031,21.519,21.3709,21.4997,1741000.0
2008-10-29 12:30:00,33.4,33.96,33.38,33.87,2857700.0,21.5061,21.8667,21.4932,21.8087,2857700.0
2008-10-29 12:40:00,33.87,33.9,33.67,33.8,1599100.0,21.8087,21.828,21.6799,21.7637,1599100.0
2008-10-29 12:50:00,33.79,33.87,33.54,33.62,1099400.0,21.7572,21.8087,21.5962,21.6478,1099400.0
2008-10-29 13:00:00,33.62,33.74,33.51,33.71,1182100.0,21.6478,21.725,21.5769,21.7057,1182100.0
2008-10-29 13:10:00,33.71,33.85,33.64,33.71,820600.0,21.7057,21.7958,21.6606,21.7057,820600.0
2008-10-29 13:20:00,33.72,33.89,33.67,33.78,643500.0,21.7121,21.8216,21.6799,21.7508,643500.0
2008-10-29 13:30:00,33.78,33.94,33.76,33.88,1477700.0,21.7508,21.8538,21.7379,21.8152,1477700.0
2008-10-29 13:40:00,33.88,34.21,33.85,33.98,1457600.0,21.8152,22.0276,21.7958,21.8796,1457600.0
2008-10-29 13:50:00,33.99,34.17,33.83,33.88,1300500.0,21.886,22.0019,21.783,21.8152,1300500.0
2008-10-29 14:00:00,33.88,34.11,33.63,33.79,1096700.0,21.8152,21.9633,21.6542,21.7572,1096700.0
2008-10-29 14:10:00,33.79,34.02,33.25,33.81,766600.0,21.7572,21.9053,21.4095,21.7701,766600.0
2008-10-29 14:20:00,33.79,34.07,33.21,33.48,2750700.0,21.7572,21.9375,21.3838,21.5576,2750700.0
2008-10-29 14:30:00,33.49,33.58,32.7,33.37,2606400.0,21.564,21.622,21.0554,21.4868,2606400.0
2008-10-29 14:40:00,33.37,33.75,33.31,33.65,2026200.0,21.4868,21.7315,21.4481,21.6671,2026200.0
2008-10-29 14:50:00,33.63,33.64,33.05,33.4,1363200.0,21.6542,21.6606,21.2807,21.5061,1363200.0
2008-10-29 15:00:00,33.4,33.59,33.07,33.11,1279700.0,21.5061,21.6284,21.2936,21.3194,1279700.0
2008-10-29 15:10:00,33.11,33.92,32.99,33.73,1749600.0,21.3194,21.8409,21.2421,21.7186,1749600.0
2008-10-29 15:20:00,33.76,34.15,33.74,33.84,2981000.0,21.7379,21.989,21.725,21.7894,2981000.0
2008-10-29 15:30:00,33.84,34.05,33.29,33.74,2317700.0,21.7894,21.9246,21.4353,21.725,2317700.0
2008-10-29 15:40:00,33.74,34.1,33.73,33.88,2587200.0,21.725,21.9568,21.7186,21.8152,2587200.0
2008-10-29 15:50:00,33.88,33.97,31.85,31.9,4490700.0,21.8152,21.8731,20.5081,20.5403,4490700.0
2008-10-30 09:30:00,33.15,33.25,32.08,32.19,2678200.0,21.3451,21.4095,20.6562,20.727,2678200.0
2008-10-30 09:40:00,32.17,32.82,32.11,32.41,1359000.0,20.7141,21.1326,20.6755,20.8686,1359000.0
2008-10-30 09:50:00,32.43,32.46,32.13,32.46,1653300.0,20.8815,20.9008,20.6883,20.9008,1653300.0
2008-10-30 10:00:00,32.46,32.81,32.32,32.73,2045700.0,20.9008,21.1262,20.8107,21.0747,2045700.0
2008-10-30 10:10:00,32.74,32.85,32.35,32.42,1999600.0,21.0811,21.152,20.83,20.8751,1999600.0
2008-10-30 10:20:00,32.36,32.63,32.35,32.43,1924500.0,20.8364,21.0103,20.83,20.8815,1924500.0
2008-10-30 10:30:00,32.43,32.83,32.36,32.78,1911400.0,20.8815,21.1391,20.8364,21.1069,1911400.0
2008-10-30 10:40:00,32.78,32.91,32.49,32.76,1780100.0,21.1069,21.1906,20.9201,21.094,1780100.0
2008-10-30 10:50:00,32.76,32.93,32.55,32.58,1066700.0,21.094,21.2035,20.9588,20.9781,1066700.0
2008-10-30 11:00:00,32.58,32.86,32.56,32.69,1228700.0,20.9781,21.1584,20.9652,21.0489,1228700.0
2008-10-30 11:10:00,32.7,32.75,32.3,32.41,990000.0,21.0554,21.0876,20.7978,20.8686,990000.0
2008-10-30 11:20:00,32.41,32.5,32.17,32.22,1035600.0,20.8686,20.9266,20.7141,20.7463,1035600.0
2008-10-30 11:30:00,32.22,32.37,32.03,32.19,1174300.0,20.7463,20.8429,20.624,20.727,1174300.0
2008-10-30 11:40:00,32.19,32.3,31.89,32.01,1272800.0,20.727,20.7978,20.5338,20.6111,1272800.0
2008-10-30 11:50:00,32.0,32.13,31.76,31.99,1129400.0,20.6046,20.6883,20.4501,20.5982,1129400.0
2008-10-30 12:00:00,31.98,32.43,31.95,32.19,1128800.0,20.5918,20.8815,20.5724,20.727,1128800.0
2008-10-30 12:10:00,32.19,32.28,32.07,32.2,879100.0,20.727,20.7849,20.6497,20.7334,879100.0
2008-10-30 12:20:00,32.2,32.31,32.02,32.2,724100.0,20.7334,20.8042,20.6175,20.7334,724100.0
2008-10-30 12:30:00,32.2,32.38,32.11,32.29,1004900.0,20.7334,20.8493,20.6755,20.7914,1004900.0
2008-10-30 12:40:00,32.28,32.4,32.16,32.29,627600.0,20.7849,20.8622,20.7077,20.7914,627600.0
2008-10-30 12:50:00,32.29,32.35,32.14,32.29,817200.0,20.7914,20.83,20.6948,20.7914,817200.0
2008-10-30 13:00:00,32.28,32.31,32.18,32.31,926900.0,20.7849,20.8042,20.7205,20.8042,926900.0
2008-10-30 13:10:00,32.3,32.4,32.22,32.3,884500.0,20.7978,20.8622,20.7463,20.7978,884500.0
2008-10-30 13:20:00,32.3,32.31,32.03,32.08,995400.0,20.7978,20.8042,20.624,20.6562,995400.0
2008-10-30 13:30:00,32.09,32.2,32.05,32.17,1083200.0,20.6626,20.7334,20.6368,20.7141,1083200.0
2008-10-30 13:40:00,32.18,32.19,31.9,32.04,1384000.0,20.7205,20.727,20.5403,20.6304,1384000.0
2008-10-30 13:50:00,32.03,32.17,32.01,32.09,1167100.0,20.624,20.7141,20.6111,20.6626,1167100.0
2008-10-30 14:00:00,32.09,32.21,32.02,32.15,1081400.0,20.6626,20.7399,20.6175,20.7012,1081400.0
2008-10-30 14:10:00,32.15,32.18,32.02,32.04,1121000.0,20.7012,20.7205,20.6175,20.6304,1121000.0
2008-10-30 14:20:00,32.04,32.37,31.99,32.26,1320700.0,20.6304,20.8429,20.5982,20.7721,1320700.0
2008-10-30 14:30:00,32.26,32.6,32.14,32.48,1229700.0,20.7721,20.991,20.6948,20.9137,1229700.0
2008-10-30 14:40:00,32.49,32.57,32.38,32.56,905800.0,20.9201,20.9717,20.8493,20.9652,905800.0
2008-10-30 14:50:00,32.57,32.57,32.12,32.3,1230700.0,20.9717,20.9717,20.6819,20.7978,1230700.0
2008-10-30 15:00:00,32.32,32.58,32.24,32.47,1335600.0,20.8107,20.9781,20.7592,20.9073,1335600.0
2008-10-30 15:10:00,32.46,32.47,31.87,32.05,1866300.0,20.9008,20.9073,20.5209,20.6368,1866300.0
2008-10-30 15:20:00,32.06,32.36,31.9,32.35,1681800.0,20.6433,20.8364,20.5403,20.83,1681800.0
2008-10-30 15:30:00,32.36,32.46,32.02,32.24,1684600.0,20.8364,20.9008,20.6175,20.7592,1684600.0
2008-10-30 15:40:00,32.24,32.44,31.72,31.93,3029700.0,20.7592,20.888,20.4243,20.5596,3029700.0
2008-10-30 15:50:00,31.93,32.54,31.76,32.05,4039600.0,20.5596,20.9523,20.4501,20.6368,4039600.0
2008-10-31 09:30:00,31.64,32.27,31.54,32.21,1871400.0,20.3728,20.7785,20.3084,20.7399,1871400.0
2008-10-31 09:40:00,32.22,32.49,32.11,32.46,1648900.0,20.7463,20.9201,20.6755,20.9008,1648900.0
2008-10-31 09:50:00,32.46,32.71,32.23,32.48,1934200.0,20.9008,21.0618,20.7527,20.9137,1934200.0
2008-10-31 10:00:00,32.48,32.99,32.45,32.97,2313800.0,20.9137,21.2421,20.8944,21.2292,2313800.0
2008-10-31 10:10:00,32.97,33.35,32.83,33.27,2383000.0,21.2292,21.4739,21.1391,21.4224,2383000.0
2008-10-31 10:20:00,33.27,33.3,32.94,33.18,1740500.0,21.4224,21.4417,21.2099,21.3644,1740500.0
2008-10-31 10:30:00,33.18,33.35,33.07,33.18,1406000.0,21.3644,21.4739,21.2936,21.3644,1406000.0
2008-10-31 10:40:00,33.19,33.2,33.02,33.1,1110400.0,21.3709,21.3773,21.2614,21.3129,1110400.0
2008-10-31 10:50:00,33.1,33.33,33.09,33.25,951900.0,21.3129,21.461,21.3065,21.4095,951900.0
2008-10-31 11:00:00,33.25,33.36,33.18,33.28,1133300.0,21.4095,21.4803,21.3644,21.4288,1133300.0
2008-10-31 11:10:00,33.28,33.69,33.25,33.66,1641800.0,21.4288,21.6928,21.4095,21.6735,1641800.0
2008-10-31 11:20:00,33.66,34.15,33.6,34.07,2296200.0,21.6735,21.989,21.6349,21.9375,2296200.0
2008-10-31 11:30:00,34.07,34.09,33.85,34.08,1939700.0,21.9375,21.9504,21.7958,21.9439,1939700.0
2008-10-31 11:40:00,34.08,34.1,33.75,33.89,1516500.0,21.9439,21.9568,21.7315,21.8216,1516500.0
2008-10-31 11:50:00,33.88,33.97,33.71,33.71,1207000.0,21.8152,21.8731,21.7057,21.7057,1207000.0
2008-10-31 12:00:00,33.7,33.84,33.58,33.81,870700.0,21.6993,21.7894,21.622,21.7701,870700.0
2008-10-31 12:10:00,33.81,33.86,33.6,33.62,640600.0,21.7701,21.8023,21.6349,21.6478,640600.0
2008-10-31 12:20:00,33.63,33.74,33.54,33.56,855100.0,21.6542,21.725,21.5962,21.6091,855100.0
2008-10-31 12:30:00,33.56,33.64,33.42,33.64,772300.0,21.6091,21.6606,21.519,21.6606,772300.0
2008-10-31 12:40:00,33.63,33.73,33.52,33.59,593600.0,21.6542,21.7186,21.5834,21.6284,593600.0
2008-10-31 12:50:00,33.59,33.86,33.55,33.83,695800.0,21.6284,21.8023,21.6027,21.783,695800.0
2008-10-31 13:00:00,33.83,34.05,33.81,33.92,918200.0,21.783,21.9246,21.7701,21.8409,918200.0
2008-10-31 13:10:00,33.93,34.09,33.86,34.05,923400.0,21.8474,21.9504,21.8023,21.9246,923400.0
2008-10-31 13:20:00,34.04,34.38,34.02,34.16,1491500.0,21.9182,22.1371,21.9053,21.9955,1491500.0
2008-10-31 13:30:00,34.17,34.56,34.16,34.31,1593200.0,22.0019,22.253,21.9955,22.092,1593200.0
2008-10-31 13:40:00,34.3,34.43,34.18,34.21,1320400.0,22.0856,22.1693,22.0083,22.0276,1320400.0
2008-10-31 13:50:00,34.2,34.23,33.93,34.04,1107200.0,22.0212,22.0405,21.8474,21.9182,1107200.0
2008-10-31 14:00:00,34.05,34.13,33.88,33.96,1423300.0,21.9246,21.9761,21.8152,21.8667,1423300.0
2008-10-31 14:10:00,33.97,34.0,33.6,33.65,1133700.0,21.8731,21.8924,21.6349,21.6671,1133700.0
2008-10-31 14:20:00,33.65,33.79,33.49,33.65,1293700.0,21.6671,21.7572,21.564,21.6671,1293700.0
2008-10-31 14:30:00,33.65,33.87,33.4,33.81,1352000.0,21.6671,21.8087,21.5061,21.7701,1352000.0
2008-10-31 14:40:00,33.81,33.89,33.57,33.73,1348100.0,21.7701,21.8216,21.6156,21.7186,1348100.0
2008-10-31 14:50:00,33.73,33.78,33.61,33.76,1014300.0,21.7186,21.7508,21.6413,21.7379,1014300.0
2008-10-31 15:00:00,33.76,34.08,33.75,33.95,1212900.0,21.7379,21.9439,21.7315,21.8602,1212900.0
2008-10-31 15:10:00,33.95,34.03,33.58,33.63,1478600.0,21.8602,21.9117,21.622,21.6542,1478600.0
2008-10-31 15:20:00,33.62,33.84,33.44,33.59,1960100.0,21.6478,21.7894,21.5318,21.6284,1960100.0
2008-10-31 15:30:00,33.61,34.23,33.56,34.18,2283100.0,21.6413,22.0405,21.6091,22.0083,2283100.0
2008-10-31 15:40:00,34.18,34.19,33.53,33.76,2444200.0,22.0083,22.0148,21.5898,21.7379,2444200.0
2008-10-31 15:50:00,33.77,34.22,33.7,34.15,3814900.0,21.7443,22.0341,21.6993,21.989,3814900.0
2008-11-03 09:30:00,34.16,34.16,33.46,33.57,1460500.0,21.9955,21.9955,21.5447,21.6156,1460500.0
2008-11-03 09:40:00,33.58,33.96,33.41,33.83,1451200.0,21.622,21.8667,21.5125,21.783,1451200.0
2008-11-03 09:50:00,33.83,33.9,33.67,33.72,1193800.0,21.783,21.828,21.6799,21.7121,1193800.0
2008-11-03 10:00:00,33.74,33.91,33.64,33.9,1581700.0,21.725,21.8345,21.6606,21.828,1581700.0
2008-11-03 10:10:00,33.91,34.24,33.88,34.2,1857500.0,21.8345,22.047,21.8152,22.0212,1857500.0
2008-11-03 10:20:00,34.19,34.47,34.16,34.26,1572700.0,22.0148,22.1951,21.9955,22.0598,1572700.0
2008-11-03 10:30:00,34.25,34.45,34.19,34.4,1045700.0,22.0534,22.1822,22.0148,22.15,1045700.0
2008-11-03 10:40:00,34.37,34.4,34.14,34.18,1494800.0,22.1307,22.15,21.9826,22.0083,1494800.0
2008-11-03 10:50:00,34.18,34.21,34.04,34.14,978300.0,22.0083,22.0276,21.9182,21.9826,978300.0
2008-11-03 11:00:00,34.13,34.2,33.97,34.05,891900.0,21.9761,22.0212,21.8731,21.9246,891900.0
2008-11-03 11:10:00,34.05,34.06,33.69,33.75,1115000.0,21.9246,21.9311,21.6928,21.7315,1115000.0
2008-11-03 11:20:00,33.76,33.83,33.6,33.68,1005300.0,21.7379,21.783,21.6349,21.6864,1005300.0
2008-11-03 11:30:00,33.68,33.88,33.66,33.75,633300.0,21.6864,21.8152,21.6735,21.7315,633300.0
2008-11-03 11:40:00,33.75,33.95,33.7,33.92,630800.0,21.7315,21.8602,21.6993,21.8409,630800.0
2008-11-03 11:50:00,33.92,34.11,33.88,34.06,566000.0,21.8409,21.9633,21.8152,21.9311,566000.0
2008-11-03 12:00:00,34.06,34.18,33.95,34.04,500000.0,21.9311,22.0083,21.8602,21.9182,500000.0
2008-11-03 12:10:00,34.05,34.18,34.02,34.14,417500.0,21.9246,22.0083,21.9053,21.9826,417500.0
2008-11-03 12:20:00,34.14,34.31,34.1,34.17,567700.0,21.9826,22.092,21.9568,22.0019,567700.0
2008-11-03 12:30:00,34.16,34.16,33.87,33.9,562100.0,21.9955,21.9955,21.8087,21.828,562100.0
2008-11-03 12:40:00,33.9,33.96,33.83,33.9,487900.0,21.828,21.8667,21.783,21.828,487900.0
2008-11-03 12:50:00,33.9,33.91,33.79,33.87,418800.0,21.828,21.8345,21.7572,21.8087,418800.0
2008-11-03 13:00:00,33.87,34.07,33.86,34.06,501400.0,21.8087,21.9375,21.8023,21.9311,501400.0
2008-11-03 13:10:00,34.06,34.12,33.91,33.94,440700.0,21.9311,21.9697,21.8345,21.8538,440700.0
2008-11-03 13:20:00,33.94,34.03,33.84,33.86,434400.0,21.8538,21.9117,21.7894,21.8023,434400.0
2008-11-03 13:30:00,33.86,33.87,33.72,33.76,473900.0,21.8023,21.8087,21.7121,21.7379,473900.0
2008-11-03 13:40:00,33.77,33.81,33.66,33.74,517400.0,21.7443,21.7701,21.6735,21.725,517400.0
2008-11-03 13:50:00,33.74,33.76,33.66,33.68,527400.0,21.725,21.7379,21.6735,21.6864,527400.0
2008-11-03 14:00:00,33.69,33.74,33.62,33.7,575100.0,21.6928,21.725,21.6478,21.6993,575100.0
2008-11-03 14:10:00,33.69,33.71,33.51,33.53,719600.0,21.6928,21.7057,21.5769,21.5898,719600.0
2008-11-03 14:20:00,33.53,33.63,33.52,33.6,616400.0,21.5898,21.6542,21.5834,21.6349,616400.0
2008-11-03 14:30:00,33.6,33.61,33.54,33.57,603300.0,21.6349,21.6413,21.5962,21.6156,603300.0
2008-11-03 14:40:00,33.56,33.6,33.42,33.55,980700.0,21.6091,21.6349,21.519,21.6027,980700.0
2008-11-03 14:50:00,33.56,33.67,33.45,33.55,869200.0,21.6091,21.6799,21.5383,21.6027,869200.0
2008-11-03 15:00:00,33.55,33.63,33.48,33.51,756400.0,21.6027,21.6542,21.5576,21.5769,756400.0
2008-11-03 15:10:00,33.5,33.63,33.44,33.63,828500.0,21.5705,21.6542,21.5318,21.6542,828500.0
2008-11-03 15:20:00,33.63,33.69,33.5,33.61,874300.0,21.6542,21.6928,21.5705,21.6413,874300.0
2008-11-03 15:30:00,33.62,33.79,33.61,33.74,1007500.0,21.6478,21.7572,21.6413,21.725,1007500.0
2008-11-03 15:40:00,33.75,33.88,33.72,33.83,1298100.0,21.7315,21.8152,21.7121,21.783,1298100.0
2008-11-03 15:50:00,33.83,33.85,33.53,33.7,1866600.0,21.783,21.7958,21.5898,21.6993,1866600.0
2008-11-04 09:30:00,34.48,34.48,33.92,34.0,1712900.0,22.2015,22.2015,21.8409,21.8924,1712900.0
2008-11-04 09:40:00,34.0,34.16,33.93,34.1,1030100.0,21.8924,21.9955,21.8474,21.9568,1030100.0
2008-11-04 09:50:00,34.1,34.26,34.04,34.25,1173200.0,21.9568,22.0598,21.9182,22.0534,1173200.0
2008-11-04 10:00:00,34.25,34.47,34.17,34.43,1223900.0,22.0534,22.1951,22.0019,22.1693,1223900.0
2008-11-04 10:10:00,34.42,34.93,34.3,34.92,1518800.0,22.1629,22.4913,22.0856,22.4848,1518800.0
2008-11-04 10:20:00,34.92,34.93,34.61,34.69,1082800.0,22.4848,22.4913,22.2852,22.3367,1082800.0
2008-11-04 10:30:00,34.7,34.8,34.53,34.75,1343300.0,22.3432,22.4075,22.2337,22.3754,1343300.0
2008-11-04 10:40:00,34.75,34.76,34.38,34.63,1078000.0,22.3754,22.3818,22.1371,22.2981,1078000.0
2008-11-04 10:50:00,34.62,34.79,34.56,34.74,870300.0,22.2916,22.4011,22.253,22.3689,870300.0
2008-11-04 11:00:00,34.75,34.97,34.74,34.92,1061500.0,22.3754,22.517,22.3689,22.4848,1061500.0
2008-11-04 11:10:00,34.93,34.96,34.64,34.66,1134400.0,22.4913,22.5106,22.3045,22.3174,1134400.0
2008-11-04 11:20:00,34.65,34.81,34.56,34.72,739300.0,22.311,22.414,22.253,22.356,739300.0
2008-11-04 11:30:00,34.72,34.72,34.54,34.62,776900.0,22.356,22.356,22.2401,22.2916,776900.0
2008-11-04 11:40:00,34.62,34.89,34.57,34.85,827400.0,22.2916,22.4655,22.2595,22.4397,827400.0
2008-11-04 11:50:00,34.85,34.93,34.77,34.87,684700.0,22.4397,22.4913,22.3882,22.4526,684700.0
2008-11-04 12:00:00,34.87,34.88,34.46,34.5,1270500.0,22.4526,22.4591,22.1886,22.2144,1270500.0
2008-11-04 12:10:00,34.5,34.6,34.42,34.45,1048600.0,22.2144,22.2788,22.1629,22.1822,1048600.0
2008-11-04 12:20:00,34.45,34.64,34.45,34.49,1133900.0,22.1822,22.3045,22.1822,22.2079,1133900.0
2008-11-04 12:30:00,34.49,34.61,34.4,34.55,855000.0,22.2079,22.2852,22.15,22.2466,855000.0
2008-11-04 12:40:00,34.55,34.56,34.39,34.5,421300.0,22.2466,22.253,22.1435,22.2144,421300.0
2008-11-04 12:50:00,34.5,34.55,34.42,34.51,394800.0,22.2144,22.2466,22.1629,22.2208,394800.0
2008-11-04 13:00:00,34.51,34.63,34.5,34.6,565400.0,22.2208,22.2981,22.2144,22.2788,565400.0
2008-11-04 13:10:00,34.59,34.81,34.45,34.79,796000.0,22.2723,22.414,22.1822,22.4011,796000.0
2008-11-04 13:20:00,34.79,34.86,34.71,34.83,475700.0,22.4011,22.4462,22.3496,22.4269,475700.0
2008-11-04 13:30:00,34.84,34.84,34.73,34.84,491800.0,22.4333,22.4333,22.3625,22.4333,491800.0
2008-11-04 13:40:00,34.84,34.99,34.82,34.95,871000.0,22.4333,22.5299,22.4204,22.5041,871000.0
2008-11-04 13:50:00,34.95,34.97,34.87,34.89,672600.0,22.5041,22.517,22.4526,22.4655,672600.0
2008-11-04 14:00:00,34.9,34.95,34.75,34.87,827300.0,22.4719,22.5041,22.3754,22.4526,827300.0
2008-11-04 14:10:00,34.87,34.98,34.82,34.85,906300.0,22.4526,22.5234,22.4204,22.4397,906300.0
2008-11-04 14:20:00,34.85,34.96,34.8,34.96,787600.0,22.4397,22.5106,22.4075,22.5106,787600.0
2008-11-04 14:30:00,34.96,34.97,34.85,34.91,762600.0,22.5106,22.517,22.4397,22.4784,762600.0
2008-11-04 14:40:00,34.91,34.96,34.81,34.82,926100.0,22.4784,22.5106,22.414,22.4204,926100.0
2008-11-04 14:50:00,34.83,34.91,34.68,34.84,1195500.0,22.4269,22.4784,22.3303,22.4333,1195500.0
2008-11-04 15:00:00,34.85,34.87,34.67,34.71,1069800.0,22.4397,22.4526,22.3238,22.3496,1069800.0
2008-11-04 15:10:00,34.71,34.93,34.67,34.85,1324800.0,22.3496,22.4913,22.3238,22.4397,1324800.0
2008-11-04 15:20:00,34.85,35.0,34.73,34.75,1304000.0,22.4397,22.5363,22.3625,22.3754,1304000.0
2008-11-04 15:30:00,34.74,35.0,34.57,34.8,2157700.0,22.3689,22.5363,22.2595,22.4075,2157700.0
2008-11-04 15:40:00,34.79,35.0,34.72,34.92,2543800.0,22.4011,22.5363,22.356,22.4848,2543800.0
2008-11-04 15:50:00,34.92,35.25,34.84,35.11,4832400.0,22.4848,22.6973,22.4333,22.6072,4832400.0
2008-11-05 09:30:00,34.75,34.8,34.34,34.63,1781100.0,22.6155,22.648,22.3487,22.5374,1781100.0
2008-11-05 09:40:00,34.63,34.65,34.37,34.59,1493000.0,22.5374,22.5504,22.3682,22.5114,1493000.0
2008-11-05 09:50:00,34.59,34.71,34.46,34.64,1370200.0,22.5114,22.5895,22.4268,22.5439,1370200.0
2008-11-05 10:00:00,34.64,34.85,34.55,34.64,1415700.0,22.5439,22.6806,22.4853,22.5439,1415700.0
2008-11-05 10:10:00,34.64,34.93,34.58,34.87,1347900.0,22.5439,22.7326,22.5049,22.6936,1347900.0
2008-11-05 10:20:00,34.87,34.97,34.73,34.88,916100.0,22.6936,22.7587,22.6025,22.7001,916100.0
2008-11-05 10:30:00,34.89,35.0,34.65,34.68,1285600.0,22.7066,22.7782,22.5504,22.5699,1285600.0
2008-11-05 10:40:00,34.68,34.89,34.68,34.87,858900.0,22.5699,22.7066,22.5699,22.6936,858900.0
2008-11-05 10:50:00,34.88,34.89,34.65,34.67,802000.0,22.7001,22.7066,22.5504,22.5634,802000.0
2008-11-05 11:00:00,34.66,34.76,34.35,34.36,936600.0,22.5569,22.622,22.3552,22.3617,936600.0
2008-11-05 11:10:00,34.37,34.61,34.36,34.58,818300.0,22.3682,22.5244,22.3617,22.5049,818300.0
2008-11-05 11:20:00,34.59,34.61,34.2,34.23,1138000.0,22.5114,22.5244,22.2575,22.2771,1138000.0
2008-11-05 11:30:00,34.23,34.31,34.01,34.05,793900.0,22.2771,22.3291,22.1339,22.1599,793900.0
2008-11-05 11:40:00,34.05,34.15,33.84,34.0,935400.0,22.1599,22.225,22.0233,22.1274,935400.0
2008-11-05 11:50:00,34.0,34.06,33.86,34.04,719500.0,22.1274,22.1664,22.0363,22.1534,719500.0
2008-11-05 12:00:00,34.04,34.13,33.97,33.98,542300.0,22.1534,22.212,22.1079,22.1144,542300.0
2008-11-05 12:10:00,33.98,33.98,33.77,33.84,740200.0,22.1144,22.1144,21.9777,22.0233,740200.0
2008-11-05 12:20:00,33.85,33.86,33.7,33.73,780400.0,22.0298,22.0363,21.9321,21.9517,780400.0
2008-11-05 12:30:00,33.74,33.83,33.57,33.63,858100.0,21.9582,22.0168,21.8475,21.8866,858100.0
2008-11-05 12:40:00,33.63,33.82,33.61,33.72,653900.0,21.8866,22.0102,21.8736,21.9452,653900.0
2008-11-05 12:50:00,33.73,33.81,33.65,33.81,542500.0,21.9517,22.0037,21.8996,22.0037,542500.0
2008-11-05 13:00:00,33.82,33.85,33.71,33.83,1145500.0,22.0102,22.0298,21.9387,22.0168,1145500.0
2008-11-05 13:10:00,33.84,33.86,33.7,33.7,979400.0,22.0233,22.0363,21.9321,21.9321,979400.0
2008-11-05 13:20:00,33.71,33.76,33.61,33.73,685200.0,21.9387,21.9712,21.8736,21.9517,685200.0
2008-11-05 13:30:00,33.72,33.74,33.5,33.6,836400.0,21.9452,21.9582,21.802,21.8671,836400.0
2008-11-05 13:40:00,33.6,33.73,33.52,33.57,557200.0,21.8671,21.9517,21.815,21.8475,557200.0
2008-11-05 13:50:00,33.58,33.68,33.45,33.55,585800.0,21.854,21.9191,21.7694,21.8345,585800.0
2008-11-05 14:00:00,33.54,33.64,33.39,33.43,686700.0,21.828,21.8931,21.7304,21.7564,686700.0
2008-11-05 14:10:00,33.42,33.59,33.4,33.4,661400.0,21.7499,21.8606,21.7369,21.7369,661400.0
2008-11-05 14:20:00,33.4,33.5,33.29,33.41,966900.0,21.7369,21.802,21.6653,21.7434,966900.0
2008-11-05 14:30:00,33.42,33.55,33.28,33.47,879900.0,21.7499,21.8345,21.6588,21.7825,879900.0
2008-11-05 14:40:00,33.48,33.48,32.95,33.04,1240900.0,21.789,21.789,21.444,21.5026,1240900.0
2008-11-05 14:50:00,33.03,33.05,32.7,32.75,1719200.0,21.4961,21.5091,21.2813,21.3139,1719200.0
2008-11-05 15:00:00,32.76,32.95,32.68,32.71,1178900.0,21.3204,21.444,21.2683,21.2878,1178900.0
2008-11-05 15:10:00,32.71,32.76,32.3,32.42,1657300.0,21.2878,21.3204,21.021,21.0991,1657300.0
2008-11-05 15:20:00,32.42,32.42,32.06,32.13,1987900.0,21.0991,21.0991,20.8648,20.9104,1987900.0
2008-11-05 15:30:00,32.15,32.22,31.81,31.93,2726200.0,20.9234,20.969,20.7021,20.7802,2726200.0
2008-11-05 15:40:00,31.93,32.3,31.64,31.9,3271800.0,20.7802,21.021,20.5915,20.7607,3271800.0
2008-11-05 15:50:00,31.9,31.99,31.31,31.56,5160400.0,20.7607,20.8193,20.3767,20.5394,5160400.0
2008-11-06 09:30:00,29.8,30.96,29.66,30.47,7462300.0,19.394,20.1489,19.3029,19.83,7462300.0
2008-11-06 09:40:00,30.47,30.97,30.45,30.54,3844500.0,19.83,20.1554,19.817,19.8756,3844500.0
2008-11-06 09:50:00,30.53,30.77,30.18,30.74,5069800.0,19.8691,20.0253,19.6413,20.0058,5069800.0
2008-11-06 10:00:00,30.73,30.93,30.45,30.59,2872000.0,19.9993,20.1294,19.817,19.9081,2872000.0
2008-11-06 10:10:00,30.59,30.71,29.95,30.05,3398000.0,19.9081,19.9862,19.4916,19.5567,3398000.0
2008-11-06 10:20:00,30.06,30.14,29.84,29.91,2661400.0,19.5632,19.6153,19.42,19.4656,2661400.0
2008-11-06 10:30:00,29.92,29.92,29.58,29.7,3158700.0,19.4721,19.4721,19.2508,19.3289,3158700.0
2008-11-06 10:40:00,29.7,29.77,29.61,29.66,2254800.0,19.3289,19.3745,19.2704,19.3029,2254800.0
2008-11-06 10:50:00,29.65,29.71,29.5,29.54,2869900.0,19.2964,19.3354,19.1988,19.2248,2869900.0
2008-11-06 11:00:00,29.53,29.91,29.41,29.73,2567900.0,19.2183,19.4656,19.1402,19.3484,2567900.0
2008-11-06 11:10:00,29.73,29.73,29.25,29.25,2521500.0,19.3484,19.3484,19.0361,19.0361,2521500.0
2008-11-06 11:20:00,29.25,29.41,29.09,29.4,2361700.0,19.0361,19.1402,18.9319,19.1337,2361700.0
2008-11-06 11:30:00,29.4,29.55,29.1,29.14,1804500.0,19.1337,19.2313,18.9384,18.9645,1804500.0
2008-11-06 11:40:00,29.14,29.24,29.02,29.08,1773500.0,18.9645,19.0296,18.8864,18.9254,1773500.0
2008-11-06 11:50:00,29.07,29.13,28.86,28.96,2382100.0,18.9189,18.958,18.7822,18.8473,2382100.0
2008-11-06 12:00:00,28.96,28.99,28.74,28.84,1835600.0,18.8473,18.8669,18.7042,18.7692,1835600.0
2008-11-06 12:10:00,28.84,28.96,28.66,28.68,1734000.0,18.7692,18.8473,18.6521,18.6651,1734000.0
2008-11-06 12:20:00,28.68,28.83,28.52,28.54,2116300.0,18.6651,18.7627,18.561,18.574,2116300.0
2008-11-06 12:30:00,28.55,28.75,28.52,28.62,1570300.0,18.5805,18.7107,18.561,18.6261,1570300.0
2008-11-06 12:40:00,28.62,29.11,28.6,29.04,2158800.0,18.6261,18.9449,18.613,18.8994,2158800.0
2008-11-06 12:50:00,29.05,29.3,29.01,29.21,2589100.0,18.9059,19.0686,18.8799,19.01,2589100.0
2008-11-06 13:00:00,29.2,29.25,28.81,28.83,1945700.0,19.0035,19.0361,18.7497,18.7627,1945700.0
2008-11-06 13:10:00,28.83,28.87,28.55,28.63,1815400.0,18.7627,18.7888,18.5805,18.6326,1815400.0
2008-11-06 13:20:00,28.63,29.05,28.63,29.01,1657100.0,18.6326,18.9059,18.6326,18.8799,1657100.0
2008-11-06 13:30:00,29.0,29.04,28.77,28.86,1240300.0,18.8734,18.8994,18.7237,18.7822,1240300.0
2008-11-06 13:40:00,28.86,28.86,28.63,28.75,1429400.0,18.7822,18.7822,18.6326,18.7107,1429400.0
2008-11-06 13:50:00,28.75,29.18,28.71,29.16,1746600.0,18.7107,18.9905,18.6846,18.9775,1746600.0
2008-11-06 14:00:00,29.16,29.25,28.92,29.03,2012700.0,18.9775,19.0361,18.8213,18.8929,2012700.0
2008-11-06 14:10:00,29.02,29.17,28.91,29.12,1294400.0,18.8864,18.984,18.8148,18.9515,1294400.0
2008-11-06 14:20:00,29.12,29.13,28.6,28.63,1807700.0,18.9515,18.958,18.613,18.6326,1807700.0
2008-11-06 14:30:00,28.64,28.9,28.55,28.85,1815900.0,18.6391,18.8083,18.5805,18.7757,1815900.0
2008-11-06 14:40:00,28.85,28.95,28.65,28.83,1615000.0,18.7757,18.8408,18.6456,18.7627,1615000.0
2008-11-06 14:50:00,28.82,28.98,28.66,28.7,1756400.0,18.7562,18.8603,18.6521,18.6781,1756400.0
2008-11-06 15:00:00,28.7,28.9,28.5,28.54,2530200.0,18.6781,18.8083,18.548,18.574,2530200.0
2008-11-06 15:10:00,28.53,28.68,28.35,28.51,2456200.0,18.5675,18.6651,18.4503,18.5545,2456200.0
2008-11-06 15:20:00,28.51,28.65,28.39,28.43,2874100.0,18.5545,18.6456,18.4764,18.5024,2874100.0
2008-11-06 15:30:00,28.43,28.52,28.05,28.19,4242700.0,18.5024,18.561,18.2551,18.3462,4242700.0
2008-11-06 15:40:00,28.18,28.58,28.0,28.48,5693400.0,18.3397,18.6,18.2226,18.5349,5693400.0
2008-11-06 15:50:00,28.48,28.82,28.41,28.67,9819300.0,18.5349,18.7562,18.4894,18.6586,9819300.0
2008-11-07 09:30:00,27.41,27.74,27.25,27.55,20293800.0,17.8386,18.0533,17.7344,17.9297,20293800.0
2008-11-07 09:40:00,27.55,27.61,27.05,27.17,12949400.0,17.9297,17.9687,17.6043,17.6824,12949400.0
2008-11-07 09:50:00,27.15,27.5,27.05,27.41,9465500.0,17.6694,17.8972,17.6043,17.8386,9465500.0
2008-11-07 10:00:00,27.42,27.74,27.4,27.7,8763000.0,17.8451,18.0533,17.8321,18.0273,8763000.0
2008-11-07 10:10:00,27.72,27.73,27.52,27.68,6154400.0,18.0403,18.0468,17.9102,18.0143,6154400.0
2008-11-07 10:20:00,27.68,27.9,27.67,27.77,7695400.0,18.0143,18.1575,18.0078,18.0729,7695400.0
2008-11-07 10:30:00,27.77,27.82,27.63,27.8,4863500.0,18.0729,18.1054,17.9818,18.0924,4863500.0
2008-11-07 10:40:00,27.79,27.82,27.63,27.68,3617100.0,18.0859,18.1054,17.9818,18.0143,3617100.0
2008-11-07 10:50:00,27.67,27.75,27.63,27.73,4102100.0,18.0078,18.0599,17.9818,18.0468,4102100.0
2008-11-07 11:00:00,27.73,27.74,27.52,27.53,3806700.0,18.0468,18.0533,17.9102,17.9167,3806700.0
2008-11-07 11:10:00,27.53,27.61,27.45,27.57,4489100.0,17.9167,17.9687,17.8646,17.9427,4489100.0
2008-11-07 11:20:00,27.56,27.57,27.22,27.35,5224000.0,17.9362,17.9427,17.7149,17.7995,5224000.0
2008-11-07 11:30:00,27.35,27.46,27.25,27.38,3420500.0,17.7995,17.8711,17.7344,17.8191,3420500.0
2008-11-07 11:40:00,27.38,27.49,27.31,27.44,2186000.0,17.8191,17.8906,17.7735,17.8581,2186000.0
2008-11-07 11:50:00,27.45,27.77,27.4,27.74,5519400.0,17.8646,18.0729,17.8321,18.0533,5519400.0
2008-11-07 12:00:00,27.73,27.77,27.66,27.74,4134900.0,18.0468,18.0729,18.0013,18.0533,4134900.0
2008-11-07 12:10:00,27.73,27.75,27.6,27.63,2456700.0,18.0468,18.0599,17.9622,17.9818,2456700.0
2008-11-07 12:20:00,27.63,27.8,27.6,27.75,2475300.0,17.9818,18.0924,17.9622,18.0599,2475300.0
2008-11-07 12:30:00,27.74,27.77,27.65,27.74,2601700.0,18.0533,18.0729,17.9948,18.0533,2601700.0
2008-11-07 12:40:00,27.74,27.79,27.7,27.71,1927800.0,18.0533,18.0859,18.0273,18.0338,1927800.0
2008-11-07 12:50:00,27.71,27.74,27.63,27.71,1739600.0,18.0338,18.0533,17.9818,18.0338,1739600.0
2008-11-07 13:00:00,27.71,27.85,27.7,27.79,3098700.0,18.0338,18.1249,18.0273,18.0859,3098700.0
2008-11-07 13:10:00,27.79,27.91,27.77,27.85,2987400.0,18.0859,18.164,18.0729,18.1249,2987400.0
2008-11-07 13:20:00,27.85,27.97,27.81,27.96,2573900.0,18.1249,18.203,18.0989,18.1965,2573900.0
2008-11-07 13:30:00,27.95,27.97,27.88,27.91,2345300.0,18.19,18.203,18.1445,18.164,2345300.0
2008-11-07 13:40:00,27.92,27.92,27.79,27.88,1969200.0,18.1705,18.1705,18.0859,18.1445,1969200.0
2008-11-07 13:50:00,27.89,27.96,27.87,27.95,2373200.0,18.151,18.1965,18.1379,18.19,2373200.0
2008-11-07 14:00:00,27.95,28.17,27.92,28.09,4655500.0,18.19,18.3332,18.1705,18.2811,4655500.0
2008-11-07 14:10:00,28.09,28.16,28.04,28.11,2049800.0,18.2811,18.3267,18.2486,18.2941,2049800.0
2008-11-07 14:20:00,28.11,28.17,28.05,28.08,3418300.0,18.2941,18.3332,18.2551,18.2746,3418300.0
2008-11-07 14:30:00,28.08,28.14,28.0,28.12,2841900.0,18.2746,18.3137,18.2226,18.3007,2841900.0
2008-11-07 14:40:00,28.13,28.26,28.1,28.22,4017400.0,18.3072,18.3918,18.2876,18.3657,4017400.0
2008-11-07 14:50:00,28.22,28.34,27.93,27.96,5725900.0,18.3657,18.4438,18.177,18.1965,5725900.0
2008-11-07 15:00:00,27.96,28.05,27.81,27.98,4026600.0,18.1965,18.2551,18.0989,18.2095,4026600.0
2008-11-07 15:10:00,27.98,28.15,27.92,28.1,4079000.0,18.2095,18.3202,18.1705,18.2876,4079000.0
2008-11-07 15:20:00,28.11,28.21,27.97,28.21,5731400.0,18.2941,18.3592,18.203,18.3592,5731400.0
2008-11-07 15:30:00,28.2,28.47,28.14,28.46,7402600.0,18.3527,18.5284,18.3137,18.5219,7402600.0
2008-11-07 15:40:00,28.44,28.74,28.33,28.65,11023600.0,18.5089,18.7042,18.4373,18.6456,11023600.0
2008-11-07 15:50:00,28.65,29.0,28.47,28.79,14292700.0,18.6456,18.8734,18.5284,18.7367,14292700.0
2008-11-10 09:30:00,29.96,30.03,29.2,29.21,8153300.0,19.4981,19.5437,19.0035,19.01,8153300.0
2008-11-10 09:40:00,29.21,29.59,29.12,29.23,4891400.0,19.01,19.2573,18.9515,19.023,4891400.0
2008-11-10 09:50:00,29.24,29.44,29.17,29.34,2468300.0,19.0296,19.1597,18.984,19.0946,2468300.0
2008-11-10 10:00:00,29.34,29.44,29.11,29.42,3010400.0,19.0946,19.1597,18.9449,19.1467,3010400.0
2008-11-10 10:10:00,29.43,29.64,29.34,29.6,2787200.0,19.1532,19.2899,19.0946,19.2638,2787200.0
2008-11-10 10:20:00,29.6,29.8,29.51,29.71,3395500.0,19.2638,19.394,19.2053,19.3354,3395500.0
2008-11-10 10:30:00,29.72,29.79,29.48,29.51,2748000.0,19.3419,19.3875,19.1857,19.2053,2748000.0
2008-11-10 10:40:00,29.51,29.56,29.17,29.18,2406500.0,19.2053,19.2378,18.984,18.9905,2406500.0
2008-11-10 10:50:00,29.17,29.33,29.01,29.04,2525500.0,18.984,19.0881,18.8799,18.8994,2525500.0
2008-11-10 11:00:00,29.04,29.05,28.6,28.85,3559300.0,18.8994,18.9059,18.613,18.7757,3559300.0
2008-11-10 11:10:00,28.84,28.88,28.71,28.87,1414000.0,18.7692,18.7953,18.6846,18.7888,1414000.0
2008-11-10 11:20:00,28.87,29.08,28.8,29.05,1607800.0,18.7888,18.9254,18.7432,18.9059,1607800.0
2008-11-10 11:30:00,29.04,29.16,28.87,29.08,1747700.0,18.8994,18.9775,18.7888,18.9254,1747700.0
2008-11-10 11:40:00,29.08,29.09,28.63,28.78,1507400.0,18.9254,18.9319,18.6326,18.7302,1507400.0
2008-11-10 11:50:00,28.78,28.83,28.61,28.64,1175800.0,18.7302,18.7627,18.6195,18.6391,1175800.0
2008-11-10 12:00:00,28.64,28.82,28.42,28.61,1902200.0,18.6391,18.7562,18.4959,18.6195,1902200.0
2008-11-10 12:10:00,28.6,28.65,28.44,28.52,782300.0,18.613,18.6456,18.5089,18.561,782300.0
2008-11-10 12:20:00,28.52,28.65,28.45,28.49,1270400.0,18.561,18.6456,18.5154,18.5414,1270400.0
2008-11-10 12:30:00,28.5,28.54,28.27,28.5,1528400.0,18.548,18.574,18.3983,18.548,1528400.0
2008-11-10 12:40:00,28.5,28.8,28.49,28.74,1146800.0,18.548,18.7432,18.5414,18.7042,1146800.0
2008-11-10 12:50:00,28.74,28.92,28.51,28.84,1625800.0,18.7042,18.8213,18.5545,18.7692,1625800.0
2008-11-10 13:00:00,28.83,28.9,28.58,28.89,1144100.0,18.7627,18.8083,18.6,18.8018,1144100.0
2008-11-10 13:10:00,28.88,28.9,28.67,28.79,893200.0,18.7953,18.8083,18.6586,18.7367,893200.0
2008-11-10 13:20:00,28.78,28.9,28.72,28.83,782400.0,18.7302,18.8083,18.6911,18.7627,782400.0
2008-11-10 13:30:00,28.82,28.94,28.72,28.88,827700.0,18.7562,18.8343,18.6911,18.7953,827700.0
2008-11-10 13:40:00,28.88,28.9,28.77,28.85,515200.0,18.7953,18.8083,18.7237,18.7757,515200.0
2008-11-10 13:50:00,28.85,29.07,28.82,28.96,943400.0,18.7757,18.9189,18.7562,18.8473,943400.0
2008-11-10 14:00:00,28.96,29.14,28.87,29.06,699800.0,18.8473,18.9645,18.7888,18.9124,699800.0
2008-11-10 14:10:00,29.05,29.06,28.72,28.81,1010800.0,18.9059,18.9124,18.6911,18.7497,1010800.0
2008-11-10 14:20:00,28.82,28.85,28.6,28.74,908900.0,18.7562,18.7757,18.613,18.7042,908900.0
2008-11-10 14:30:00,28.74,28.83,28.63,28.69,848600.0,18.7042,18.7627,18.6326,18.6716,848600.0
2008-11-10 14:40:00,28.69,28.79,28.5,28.53,1016600.0,18.6716,18.7367,18.548,18.5675,1016600.0
2008-11-10 14:50:00,28.53,28.58,28.3,28.47,1386600.0,18.5675,18.6,18.4178,18.5284,1386600.0
2008-11-10 15:00:00,28.47,28.47,28.13,28.23,1886300.0,18.5284,18.5284,18.3072,18.3722,1886300.0
2008-11-10 15:10:00,28.22,28.46,28.2,28.35,1572800.0,18.3657,18.5219,18.3527,18.4503,1572800.0
2008-11-10 15:20:00,28.35,28.4,28.12,28.19,1271100.0,18.4503,18.4829,18.3007,18.3462,1271100.0
2008-11-10 15:30:00,28.19,28.4,28.06,28.07,1785500.0,18.3462,18.4829,18.2616,18.2681,1785500.0
2008-11-10 15:40:00,28.07,28.5,28.04,28.39,2130000.0,18.2681,18.548,18.2486,18.4764,2130000.0
2008-11-10 15:50:00,28.38,28.8,28.38,28.69,3349800.0,18.4699,18.7432,18.4699,18.6716,3349800.0
2008-11-11 09:30:00,27.96,29.18,27.94,29.15,3452200.0,18.1965,18.9905,18.1835,18.971,3452200.0
2008-11-11 09:40:00,29.13,29.15,28.11,28.34,2994100.0,18.958,18.971,18.2941,18.4438,2994100.0
2008-11-11 09:50:00,28.34,28.81,28.18,28.4,3198700.0,18.4438,18.7497,18.3397,18.4829,3198700.0
2008-11-11 10:00:00,28.4,28.85,28.24,28.7,1879900.0,18.4829,18.7757,18.3787,18.6781,1879900.0
2008-11-11 10:10:00,28.7,29.0,28.6,28.89,1819000.0,18.6781,18.8734,18.613,18.8018,1819000.0
2008-11-11 10:20:00,28.9,29.11,28.8,28.88,1844900.0,18.8083,18.9449,18.7432,18.7953,1844900.0
2008-11-11 10:30:00,28.88,28.95,28.71,28.75,1433100.0,18.7953,18.8408,18.6846,18.7107,1433100.0
2008-11-11 10:40:00,28.74,28.76,28.39,28.67,1477200.0,18.7042,18.7172,18.4764,18.6586,1477200.0
2008-11-11 10:50:00,28.68,28.83,28.62,28.65,1078100.0,18.6651,18.7627,18.6261,18.6456,1078100.0
2008-11-11 11:00:00,28.65,28.76,28.49,28.69,1423800.0,18.6456,18.7172,18.5414,18.6716,1423800.0
2008-11-11 11:10:00,28.68,28.97,28.67,28.91,1185400.0,18.6651,18.8538,18.6586,18.8148,1185400.0
2008-11-11 11:20:00,28.91,29.04,28.76,28.86,1236100.0,18.8148,18.8994,18.7172,18.7822,1236100.0
2008-11-11 11:30:00,28.85,28.93,28.68,28.9,1027700.0,18.7757,18.8278,18.6651,18.8083,1027700.0
2008-11-11 11:40:00,28.9,29.09,28.85,28.94,1001800.0,18.8083,18.9319,18.7757,18.8343,1001800.0
2008-11-11 11:50:00,28.93,29.14,28.89,28.96,1118000.0,18.8278,18.9645,18.8018,18.8473,1118000.0
2008-11-11 12:00:00,28.97,29.05,28.58,28.59,1466900.0,18.8538,18.9059,18.6,18.6065,1466900.0
2008-11-11 12:10:00,28.59,28.83,28.57,28.67,1131200.0,18.6065,18.7627,18.5935,18.6586,1131200.0
2008-11-11 12:20:00,28.67,28.76,28.53,28.65,926100.0,18.6586,18.7172,18.5675,18.6456,926100.0
2008-11-11 12:30:00,28.66,28.72,28.55,28.56,846300.0,18.6521,18.6911,18.5805,18.587,846300.0
2008-11-11 12:40:00,28.56,28.65,28.38,28.45,1340400.0,18.587,18.6456,18.4699,18.5154,1340400.0
2008-11-11 12:50:00,28.44,28.6,28.25,28.59,1108600.0,18.5089,18.613,18.3853,18.6065,1108600.0
2008-11-11 13:00:00,28.59,28.59,28.37,28.5,991500.0,18.6065,18.6065,18.4634,18.548,991500.0
2008-11-11 13:10:00,28.49,28.63,28.27,28.27,1121000.0,18.5414,18.6326,18.3983,18.3983,1121000.0
2008-11-11 13:20:00,28.28,28.39,28.14,28.31,934100.0,18.4048,18.4764,18.3137,18.4243,934100.0
2008-11-11 13:30:00,28.31,28.39,28.16,28.19,671400.0,18.4243,18.4764,18.3267,18.3462,671400.0
2008-11-11 13:40:00,28.18,28.39,28.18,28.35,866600.0,18.3397,18.4764,18.3397,18.4503,866600.0
2008-11-11 13:50:00,28.34,28.7,28.29,28.66,1735600.0,18.4438,18.6781,18.4113,18.6521,1735600.0
2008-11-11 14:00:00,28.66,28.99,28.61,28.78,2489000.0,18.6521,18.8669,18.6195,18.7302,2489000.0
2008-11-11 14:10:00,28.78,29.12,28.6,29.11,1411600.0,18.7302,18.9515,18.613,18.9449,1411600.0
2008-11-11 14:20:00,29.12,29.43,28.88,29.3,2230500.0,18.9515,19.1532,18.7953,19.0686,2230500.0
2008-11-11 14:30:00,29.31,29.53,29.1,29.13,1859400.0,19.0751,19.2183,18.9384,18.958,1859400.0
2008-11-11 14:40:00,29.13,29.18,28.93,29.07,1333900.0,18.958,18.9905,18.8278,18.9189,1333900.0
2008-11-11 14:50:00,29.07,29.07,28.47,28.49,2022400.0,18.9189,18.9189,18.5284,18.5414,2022400.0
2008-11-11 15:00:00,28.48,28.87,28.46,28.8,1349700.0,18.5349,18.7888,18.5219,18.7432,1349700.0
2008-11-11 15:10:00,28.8,29.13,28.76,29.1,1765100.0,18.7432,18.958,18.7172,18.9384,1765100.0
2008-11-11 15:20:00,29.11,29.15,28.75,28.89,1545400.0,18.9449,18.971,18.7107,18.8018,1545400.0
2008-11-11 15:30:00,28.88,28.89,28.54,28.64,1909100.0,18.7953,18.8018,18.574,18.6391,1909100.0
2008-11-11 15:40:00,28.63,28.99,28.56,28.97,2181100.0,18.6326,18.8669,18.587,18.8538,2181100.0
2008-11-11 15:50:00,28.99,29.13,28.79,28.9,2858700.0,18.8669,18.958,18.7367,18.8083,2858700.0
2008-11-12 09:30:00,28.33,28.94,28.25,28.93,2152400.0,18.4373,18.8343,18.3853,18.8278,2152400.0
2008-11-12 09:40:00,28.93,29.07,28.54,28.82,1906900.0,18.8278,18.9189,18.574,18.7562,1906900.0
2008-11-12 09:50:00,28.82,29.4,28.81,29.19,2546200.0,18.7562,19.1337,18.7497,18.997,2546200.0
2008-11-12 10:00:00,29.21,29.42,29.15,29.19,2705400.0,19.01,19.1467,18.971,18.997,2705400.0
2008-11-12 10:10:00,29.2,29.3,28.72,28.85,1861000.0,19.0035,19.0686,18.6911,18.7757,1861000.0
2008-11-12 10:20:00,28.85,28.91,28.61,28.62,2023900.0,18.7757,18.8148,18.6195,18.6261,2023900.0
2008-11-12 10:30:00,28.62,28.76,28.53,28.66,1592400.0,18.6261,18.7172,18.5675,18.6521,1592400.0
2008-11-12 10:40:00,28.65,28.75,28.27,28.37,1842000.0,18.6456,18.7107,18.3983,18.4634,1842000.0
2008-11-12 10:50:00,28.38,28.55,28.15,28.49,1574100.0,18.4699,18.5805,18.3202,18.5414,1574100.0
2008-11-12 11:00:00,28.49,28.54,28.29,28.39,877000.0,18.5414,18.574,18.4113,18.4764,877000.0
2008-11-12 11:10:00,28.4,28.43,28.21,28.33,1083500.0,18.4829,18.5024,18.3592,18.4373,1083500.0
2008-11-12 11:20:00,28.33,28.52,28.33,28.5,857600.0,18.4373,18.561,18.4373,18.548,857600.0
2008-11-12 11:30:00,28.5,28.59,28.05,28.07,1145300.0,18.548,18.6065,18.2551,18.2681,1145300.0
2008-11-12 11:40:00,28.05,28.18,27.76,27.93,1824500.0,18.2551,18.3397,18.0664,18.177,1824500.0
2008-11-12 11:50:00,27.93,28.28,27.82,28.2,1141600.0,18.177,18.4048,18.1054,18.3527,1141600.0
2008-11-12 12:00:00,28.2,28.25,28.03,28.03,716600.0,18.3527,18.3853,18.2421,18.2421,716600.0
2008-11-12 12:10:00,28.05,28.12,27.9,28.1,877800.0,18.2551,18.3007,18.1575,18.2876,877800.0
2008-11-12 12:20:00,28.1,28.4,28.05,28.33,669600.0,18.2876,18.4829,18.2551,18.4373,669600.0
2008-11-12 12:30:00,28.33,28.48,28.27,28.42,651200.0,18.4373,18.5349,18.3983,18.4959,651200.0
2008-11-12 12:40:00,28.42,28.44,28.2,28.32,735900.0,18.4959,18.5089,18.3527,18.4308,735900.0
2008-11-12 12:50:00,28.32,28.41,28.23,28.38,711100.0,18.4308,18.4894,18.3722,18.4699,711100.0
2008-11-12 13:00:00,28.38,28.46,28.3,28.37,902600.0,18.4699,18.5219,18.4178,18.4634,902600.0
2008-11-12 13:10:00,28.37,28.42,28.29,28.29,1275800.0,18.4634,18.4959,18.4113,18.4113,1275800.0
2008-11-12 13:20:00,28.33,28.41,28.27,28.35,983100.0,18.4373,18.4894,18.3983,18.4503,983100.0
2008-11-12 13:30:00,28.35,28.35,28.07,28.12,1119300.0,18.4503,18.4503,18.2681,18.3007,1119300.0
2008-11-12 13:40:00,28.12,28.25,28.1,28.16,847900.0,18.3007,18.3853,18.2876,18.3267,847900.0
2008-11-12 13:50:00,28.16,28.16,27.99,28.11,1232700.0,18.3267,18.3267,18.216,18.2941,1232700.0
2008-11-12 14:00:00,28.11,28.26,28.06,28.25,1428000.0,18.2941,18.3918,18.2616,18.3853,1428000.0
2008-11-12 14:10:00,28.25,28.34,28.06,28.28,1163300.0,18.3853,18.4438,18.2616,18.4048,1163300.0
2008-11-12 14:20:00,28.27,28.49,28.21,28.39,921700.0,18.3983,18.5414,18.3592,18.4764,921700.0
2008-11-12 14:30:00,28.39,28.55,28.33,28.42,1133300.0,18.4764,18.5805,18.4373,18.4959,1133300.0
2008-11-12 14:40:00,28.42,28.51,28.35,28.38,1080700.0,18.4959,18.5545,18.4503,18.4699,1080700.0
2008-11-12 14:50:00,28.38,28.45,28.01,28.01,2132100.0,18.4699,18.5154,18.2291,18.2291,2132100.0
2008-11-12 15:00:00,28.01,28.04,27.7,27.71,2280300.0,18.2291,18.2486,18.0273,18.0338,2280300.0
2008-11-12 15:10:00,27.71,27.92,27.64,27.83,1557000.0,18.0338,18.1705,17.9883,18.1119,1557000.0
2008-11-12 15:20:00,27.83,27.9,27.42,27.5,2162000.0,18.1119,18.1575,17.8451,17.8972,2162000.0
2008-11-12 15:30:00,27.5,27.77,27.34,27.41,2316400.0,17.8972,18.0729,17.793,17.8386,2316400.0
2008-11-12 15:40:00,27.4,28.0,27.34,27.69,2698200.0,17.8321,18.2226,17.793,18.0208,2698200.0
2008-11-12 15:50:00,27.69,27.86,27.34,27.42,4162900.0,18.0208,18.1314,17.793,17.8451,4162900.0
2008-11-13 09:30:00,27.55,27.65,27.06,27.25,2060700.0,17.9297,17.9948,17.6108,17.7344,2060700.0
2008-11-13 09:40:00,27.25,27.28,26.82,27.03,2537300.0,17.7344,17.754,17.4546,17.5913,2537300.0
2008-11-13 09:50:00,27.02,27.2,26.85,26.9,3160600.0,17.5848,17.7019,17.4741,17.5067,3160600.0
2008-11-13 10:00:00,26.9,27.56,26.86,27.31,3140700.0,17.5067,17.9362,17.4806,17.7735,3140700.0
2008-11-13 10:10:00,27.31,27.69,27.27,27.51,2020100.0,17.7735,18.0208,17.7475,17.9037,2020100.0
2008-11-13 10:20:00,27.51,27.85,27.5,27.71,2008900.0,17.9037,18.1249,17.8972,18.0338,2008900.0
2008-11-13 10:30:00,27.72,27.83,27.61,27.83,1431700.0,18.0403,18.1119,17.9687,18.1119,1431700.0
2008-11-13 10:40:00,27.82,27.86,27.42,27.44,1659900.0,18.1054,18.1314,17.8451,17.8581,1659900.0
2008-11-13 10:50:00,27.45,27.72,27.44,27.7,1037800.0,17.8646,18.0403,17.8581,18.0273,1037800.0
2008-11-13 11:00:00,27.7,27.81,27.33,27.42,1350700.0,18.0273,18.0989,17.7865,17.8451,1350700.0
2008-11-13 11:10:00,27.42,27.66,27.34,27.35,1592000.0,17.8451,18.0013,17.793,17.7995,1592000.0
2008-11-13 11:20:00,27.35,27.7,27.16,27.69,1536100.0,17.7995,18.0273,17.6759,18.0208,1536100.0
2008-11-13 11:30:00,27.69,27.78,27.23,27.29,1026100.0,18.0208,18.0794,17.7214,17.7605,1026100.0
2008-11-13 11:40:00,27.3,27.36,27.02,27.03,1434200.0,17.767,17.806,17.5848,17.5913,1434200.0
2008-11-13 11:50:00,27.02,27.3,27.02,27.19,1012900.0,17.5848,17.767,17.5848,17.6954,1012900.0
2008-11-13 12:00:00,27.2,27.3,26.75,26.77,1973600.0,17.7019,17.767,17.409,17.4221,1973600.0
2008-11-13 12:10:00,26.76,26.82,26.34,26.41,2111300.0,17.4156,17.4546,17.1422,17.1878,2111300.0
2008-11-13 12:20:00,26.4,26.58,26.09,26.26,2774700.0,17.1813,17.2984,16.9795,17.0902,2774700.0
2008-11-13 12:30:00,26.27,26.52,26.05,26.5,2056300.0,17.0967,17.2594,16.9535,17.2463,2056300.0
2008-11-13 12:40:00,26.51,26.61,26.08,26.15,1333900.0,17.2529,17.3179,16.973,17.0186,1333900.0
2008-11-13 12:50:00,26.12,26.24,25.75,25.76,2945700.0,16.999,17.0771,16.7582,16.7647,2945700.0
2008-11-13 13:00:00,25.77,26.4,25.75,26.23,1773200.0,16.7713,17.1813,16.7582,17.0706,1773200.0
2008-11-13 13:10:00,26.24,26.67,26.06,26.46,1734000.0,17.0771,17.357,16.96,17.2203,1734000.0
2008-11-13 13:20:00,26.46,26.62,26.2,26.62,1410000.0,17.2203,17.3244,17.0511,17.3244,1410000.0
2008-11-13 13:30:00,26.61,27.3,26.55,27.09,2313300.0,17.3179,17.767,17.2789,17.6303,2313300.0
2008-11-13 13:40:00,27.09,27.74,27.09,27.25,2722900.0,17.6303,18.0533,17.6303,17.7344,2722900.0
2008-11-13 13:50:00,27.26,28.0,27.14,27.16,2498500.0,17.741,18.2226,17.6629,17.6759,2498500.0
2008-11-13 14:00:00,27.16,27.4,26.98,27.18,1774900.0,17.6759,17.8321,17.5587,17.6889,1774900.0
2008-11-13 14:10:00,27.19,27.6,27.18,27.44,1497900.0,17.6954,17.9622,17.6889,17.8581,1497900.0
2008-11-13 14:20:00,27.46,27.92,27.39,27.74,1614600.0,17.8711,18.1705,17.8256,18.0533,1614600.0
2008-11-13 14:30:00,27.72,28.05,27.37,27.97,1826400.0,18.0403,18.2551,17.8125,18.203,1826400.0
2008-11-13 14:40:00,27.96,28.15,27.75,28.01,1718700.0,18.1965,18.3202,18.0599,18.2291,1718700.0
2008-11-13 14:50:00,28.02,28.14,27.77,27.84,1815900.0,18.2356,18.3137,18.0729,18.1184,1815900.0
2008-11-13 15:00:00,27.85,28.04,27.34,27.5,1690800.0,18.1249,18.2486,17.793,17.8972,1690800.0
2008-11-13 15:10:00,27.5,27.88,27.4,27.75,1859100.0,17.8972,18.1445,17.8321,18.0599,1859100.0
2008-11-13 15:20:00,27.76,28.56,27.7,28.56,2038400.0,18.0664,18.587,18.0273,18.587,2038400.0
2008-11-13 15:30:00,28.56,28.94,28.38,28.43,2994200.0,18.587,18.8343,18.4699,18.5024,2994200.0
2008-11-13 15:40:00,28.44,28.87,28.25,28.37,3191600.0,18.5089,18.7888,18.3853,18.4634,3191600.0
2008-11-13 15:50:00,28.37,29.34,28.32,29.17,5002200.0,18.4634,19.0946,18.4308,18.984,5002200.0
2008-11-14 09:30:00,28.12,28.89,27.7,28.84,2910500.0,18.3007,18.8018,18.0273,18.7692,2910500.0
2008-11-14 09:40:00,28.85,28.98,28.39,28.63,2370700.0,18.7757,18.8603,18.4764,18.6326,2370700.0
2008-11-14 09:50:00,28.63,29.04,28.53,28.83,2157200.0,18.6326,18.8994,18.5675,18.7627,2157200.0
2008-11-14 10:00:00,28.82,28.95,28.52,28.66,1923900.0,18.7562,18.8408,18.561,18.6521,1923900.0
2008-11-14 10:10:00,28.65,28.65,28.13,28.17,1319300.0,18.6456,18.6456,18.3072,18.3332,1319300.0
2008-11-14 10:20:00,28.17,28.18,27.9,27.99,1385200.0,18.3332,18.3397,18.1575,18.216,1385200.0
2008-11-14 10:30:00,27.99,28.15,27.91,27.97,2092600.0,18.216,18.3202,18.164,18.203,2092600.0
2008-11-14 10:40:00,27.97,28.05,27.82,28.01,1566500.0,18.203,18.2551,18.1054,18.2291,1566500.0
2008-11-14 10:50:00,28.01,28.03,27.82,27.9,1070200.0,18.2291,18.2421,18.1054,18.1575,1070200.0
2008-11-14 11:00:00,27.89,27.96,27.63,27.81,1471600.0,18.151,18.1965,17.9818,18.0989,1471600.0
2008-11-14 11:10:00,27.85,28.49,27.8,28.44,1707800.0,18.1249,18.5414,18.0924,18.5089,1707800.0
2008-11-14 11:20:00,28.44,28.6,28.2,28.37,1442300.0,18.5089,18.613,18.3527,18.4634,1442300.0
2008-11-14 11:30:00,28.37,28.43,28.24,28.3,1104500.0,18.4634,18.5024,18.3787,18.4178,1104500.0
2008-11-14 11:40:00,28.3,28.34,28.09,28.2,950500.0,18.4178,18.4438,18.2811,18.3527,950500.0
2008-11-14 11:50:00,28.2,28.22,28.03,28.17,941800.0,18.3527,18.3657,18.2421,18.3332,941800.0
2008-11-14 12:00:00,28.17,28.18,28.04,28.17,1164400.0,18.3332,18.3397,18.2486,18.3332,1164400.0
2008-11-14 12:10:00,28.17,28.27,28.15,28.24,967700.0,18.3332,18.3983,18.3202,18.3787,967700.0
2008-11-14 12:20:00,28.24,28.39,28.2,28.33,1154300.0,18.3787,18.4764,18.3527,18.4373,1154300.0
2008-11-14 12:30:00,28.33,28.57,28.22,28.54,1203100.0,18.4373,18.5935,18.3657,18.574,1203100.0
2008-11-14 12:40:00,28.54,28.67,28.46,28.56,1266900.0,18.574,18.6586,18.5219,18.587,1266900.0
2008-11-14 12:50:00,28.57,28.76,28.55,28.62,1195900.0,18.5935,18.7172,18.5805,18.6261,1195900.0
2008-11-14 13:00:00,28.62,28.62,28.36,28.5,895200.0,18.6261,18.6261,18.4568,18.548,895200.0
2008-11-14 13:10:00,28.49,28.5,28.26,28.45,825600.0,18.5414,18.548,18.3918,18.5154,825600.0
2008-11-14 13:20:00,28.45,28.68,28.37,28.68,946400.0,18.5154,18.6651,18.4634,18.6651,946400.0
2008-11-14 13:30:00,28.67,28.93,28.64,28.82,1328700.0,18.6586,18.8278,18.6391,18.7562,1328700.0
2008-11-14 13:40:00,28.83,28.99,28.69,28.86,980500.0,18.7627,18.8669,18.6716,18.7822,980500.0
2008-11-14 13:50:00,28.86,29.13,28.84,28.96,1116300.0,18.7822,18.958,18.7692,18.8473,1116300.0
2008-11-14 14:00:00,28.96,29.17,28.84,28.99,1234300.0,18.8473,18.984,18.7692,18.8669,1234300.0
2008-11-14 14:10:00,28.99,29.25,28.89,29.25,1073000.0,18.8669,19.0361,18.8018,19.0361,1073000.0
2008-11-14 14:20:00,29.25,29.47,28.99,29.4,1719400.0,19.0361,19.1792,18.8669,19.1337,1719400.0
2008-11-14 14:30:00,29.41,29.44,29.19,29.31,1522800.0,19.1402,19.1597,18.997,19.0751,1522800.0
2008-11-14 14:40:00,29.31,29.57,29.28,29.29,2181700.0,19.0751,19.2443,19.0556,19.0621,2181700.0
2008-11-14 14:50:00,29.29,29.84,29.27,29.83,1729400.0,19.0621,19.42,19.0491,19.4135,1729400.0
2008-11-14 15:00:00,29.83,29.89,29.4,29.7,1942500.0,19.4135,19.4526,19.1337,19.3289,1942500.0
2008-11-14 15:10:00,29.7,29.85,29.33,29.38,2156000.0,19.3289,19.4265,19.0881,19.1207,2156000.0
2008-11-14 15:20:00,29.38,29.69,29.27,29.52,1901100.0,19.1207,19.3224,19.0491,19.2118,1901100.0
2008-11-14 15:30:00,29.52,29.68,29.07,29.57,3119100.0,19.2118,19.3159,18.9189,19.2443,3119100.0
2008-11-14 15:40:00,29.57,29.6,28.84,29.12,3511500.0,19.2443,19.2638,18.7692,18.9515,3511500.0
2008-11-14 15:50:00,29.12,29.23,28.05,28.73,4993200.0,18.9515,19.023,18.2551,18.6976,4993200.0
2008-11-17 09:30:00,28.19,28.73,28.0,28.43,2026200.0,18.3462,18.6976,18.2226,18.5024,2026200.0
2008-11-17 09:40:00,28.43,28.45,28.01,28.13,1909700.0,18.5024,18.5154,18.2291,18.3072,1909700.0
2008-11-17 09:50:00,28.12,28.42,28.05,28.42,1846900.0,18.3007,18.4959,18.2551,18.4959,1846900.0
2008-11-17 10:00:00,28.41,28.43,28.18,28.29,1806700.0,18.4894,18.5024,18.3397,18.4113,1806700.0
2008-11-17 10:10:00,28.3,28.31,27.43,27.43,2695500.0,18.4178,18.4243,17.8516,17.8516,2695500.0
2008-11-17 10:20:00,27.43,27.77,27.36,27.58,2266200.0,17.8516,18.0729,17.806,17.9492,2266200.0
2008-11-17 10:30:00,27.57,27.82,27.41,27.6,1522200.0,17.9427,18.1054,17.8386,17.9622,1522200.0
2008-11-17 10:40:00,27.59,27.77,27.53,27.73,1365800.0,17.9557,18.0729,17.9167,18.0468,1365800.0
2008-11-17 10:50:00,27.74,27.75,27.33,27.36,1115000.0,18.0533,18.0599,17.7865,17.806,1115000.0
2008-11-17 11:00:00,27.35,27.46,27.25,27.34,1865800.0,17.7995,17.8711,17.7344,17.793,1865800.0
2008-11-17 11:10:00,27.34,27.53,27.31,27.53,1750900.0,17.793,17.9167,17.7735,17.9167,1750900.0
2008-11-17 11:20:00,27.53,27.57,26.96,26.97,1748100.0,17.9167,17.9427,17.5457,17.5522,1748100.0
2008-11-17 11:30:00,26.97,27.19,26.73,27.13,2437700.0,17.5522,17.6954,17.396,17.6564,2437700.0
2008-11-17 11:40:00,27.12,27.47,26.9,27.44,1545900.0,17.6498,17.8776,17.5067,17.8581,1545900.0
2008-11-17 11:50:00,27.44,27.79,27.37,27.7,1648700.0,17.8581,18.0859,17.8125,18.0273,1648700.0
2008-11-17 12:00:00,27.71,27.92,27.68,27.87,1834000.0,18.0338,18.1705,18.0143,18.1379,1834000.0
2008-11-17 12:10:00,27.88,28.22,27.84,28.12,1801100.0,18.1445,18.3657,18.1184,18.3007,1801100.0
2008-11-17 12:20:00,28.12,28.25,27.96,28.2,1157500.0,18.3007,18.3853,18.1965,18.3527,1157500.0
2008-11-17 12:30:00,28.2,28.33,27.99,28.08,1089500.0,18.3527,18.4373,18.216,18.2746,1089500.0
2008-11-17 12:40:00,28.07,28.4,27.97,28.37,1022900.0,18.2681,18.4829,18.203,18.4634,1022900.0
2008-11-17 12:50:00,28.37,28.41,28.14,28.21,1163800.0,18.4634,18.4894,18.3137,18.3592,1163800.0
2008-11-17 13:00:00,28.2,28.25,28.01,28.06,885900.0,18.3527,18.3853,18.2291,18.2616,885900.0
2008-11-17 13:10:00,28.06,28.07,27.79,27.84,1145500.0,18.2616,18.2681,18.0859,18.1184,1145500.0
2008-11-17 13:20:00,27.84,28.15,27.83,28.14,899000.0,18.1184,18.3202,18.1119,18.3137,899000.0
2008-11-17 13:30:00,28.14,28.19,27.81,27.88,718900.0,18.3137,18.3462,18.0989,18.1445,718900.0
2008-11-17 13:40:00,27.87,27.93,27.67,27.88,1009600.0,18.1379,18.177,18.0078,18.1445,1009600.0
2008-11-17 13:50:00,27.88,28.2,27.83,28.15,1057700.0,18.1445,18.3527,18.1119,18.3202,1057700.0
2008-11-17 14:00:00,28.13,28.17,27.85,28.13,1132800.0,18.3072,18.3332,18.1249,18.3072,1132800.0
2008-11-17 14:10:00,28.12,28.29,28.06,28.14,1185100.0,18.3007,18.4113,18.2616,18.3137,1185100.0
2008-11-17 14:20:00,28.14,28.37,28.07,28.14,1498900.0,18.3137,18.4634,18.2681,18.3137,1498900.0
2008-11-17 14:30:00,28.14,28.32,27.97,28.26,1228700.0,18.3137,18.4308,18.203,18.3918,1228700.0
2008-11-17 14:40:00,28.27,28.47,28.15,28.22,1035000.0,18.3983,18.5284,18.3202,18.3657,1035000.0
2008-11-17 14:50:00,28.21,28.21,28.0,28.02,976700.0,18.3592,18.3592,18.2226,18.2356,976700.0
2008-11-17 15:00:00,28.03,28.1,27.76,28.05,1412500.0,18.2421,18.2876,18.0664,18.2551,1412500.0
2008-11-17 15:10:00,28.06,28.41,27.95,28.31,1375900.0,18.2616,18.4894,18.19,18.4243,1375900.0
2008-11-17 15:20:00,28.32,28.44,28.05,28.34,1326100.0,18.4308,18.5089,18.2551,18.4438,1326100.0
2008-11-17 15:30:00,28.34,28.45,28.01,28.1,1768000.0,18.4438,18.5154,18.2291,18.2876,1768000.0
2008-11-17 15:40:00,28.11,28.34,28.07,28.11,2429800.0,18.2941,18.4438,18.2681,18.2941,2429800.0
2008-11-17 15:50:00,28.1,28.31,27.57,27.78,4400900.0,18.2876,18.4243,17.9427,18.0794,4400900.0
2008-11-18 09:30:00,28.01,28.11,27.57,27.92,2454400.0,18.2291,18.2941,17.9427,18.1705,2454400.0
2008-11-18 09:40:00,27.92,28.03,27.68,27.74,1900900.0,18.1705,18.2421,18.0143,18.0533,1900900.0
2008-11-18 09:50:00,27.75,27.85,27.43,27.83,2748300.0,18.0599,18.1249,17.8516,18.1119,2748300.0
2008-11-18 10:00:00,27.83,27.85,27.41,27.61,2828600.0,18.1119,18.1249,17.8386,17.9687,2828600.0
2008-11-18 10:10:00,27.62,28.04,27.57,28.04,3098700.0,17.9752,18.2486,17.9427,18.2486,3098700.0
2008-11-18 10:20:00,28.04,28.37,27.91,28.36,2483500.0,18.2486,18.4634,18.164,18.4568,2483500.0
2008-11-18 10:30:00,28.37,28.37,28.07,28.29,2594700.0,18.4634,18.4634,18.2681,18.4113,2594700.0
2008-11-18 10:40:00,28.28,28.33,27.91,27.93,2349600.0,18.4048,18.4373,18.164,18.177,2349600.0
2008-11-18 10:50:00,27.94,27.94,27.73,27.89,1426500.0,18.1835,18.1835,18.0468,18.151,1426500.0
2008-11-18 11:00:00,27.89,27.9,27.63,27.78,1845300.0,18.151,18.1575,17.9818,18.0794,1845300.0
2008-11-18 11:10:00,27.77,27.84,27.67,27.71,1173100.0,18.0729,18.1184,18.0078,18.0338,1173100.0
2008-11-18 11:20:00,27.71,27.85,27.35,27.5,1908800.0,18.0338,18.1249,17.7995,17.8972,1908800.0
2008-11-18 11:30:00,27.52,27.9,27.45,27.76,1181000.0,17.9102,18.1575,17.8646,18.0664,1181000.0
2008-11-18 11:40:00,27.77,27.87,27.67,27.73,1128300.0,18.0729,18.1379,18.0078,18.0468,1128300.0
2008-11-18 11:50:00,27.74,28.1,27.72,28.09,1105500.0,18.0533,18.2876,18.0403,18.2811,1105500.0
2008-11-18 12:00:00,28.1,28.17,27.97,28.02,1071100.0,18.2876,18.3332,18.203,18.2356,1071100.0
2008-11-18 12:10:00,28.03,28.12,27.96,27.99,905800.0,18.2421,18.3007,18.1965,18.216,905800.0
2008-11-18 12:20:00,27.99,28.08,27.82,27.93,831100.0,18.216,18.2746,18.1054,18.177,831100.0
2008-11-18 12:30:00,27.93,27.93,27.63,27.68,774000.0,18.177,18.177,17.9818,18.0143,774000.0
2008-11-18 12:40:00,27.68,27.73,27.5,27.57,760200.0,18.0143,18.0468,17.8972,17.9427,760200.0
2008-11-18 12:50:00,27.56,27.69,27.43,27.67,634600.0,17.9362,18.0208,17.8516,18.0078,634600.0
2008-11-18 13:00:00,27.65,27.66,27.3,27.37,1000500.0,17.9948,18.0013,17.767,17.8125,1000500.0
2008-11-18 13:10:00,27.37,27.39,26.76,26.79,2088200.0,17.8125,17.8256,17.4156,17.4351,2088200.0
2008-11-18 13:20:00,26.79,27.07,26.76,26.89,1992300.0,17.4351,17.6173,17.4156,17.5002,1992300.0
2008-11-18 13:30:00,26.9,27.01,26.62,26.72,1759400.0,17.5067,17.5783,17.3244,17.3895,1759400.0
2008-11-18 13:40:00,26.72,26.88,26.34,26.43,1636100.0,17.3895,17.4937,17.1422,17.2008,1636100.0
2008-11-18 13:50:00,26.42,26.92,26.36,26.82,1858000.0,17.1943,17.5197,17.1552,17.4546,1858000.0
2008-11-18 14:00:00,26.81,26.9,26.52,26.66,1976000.0,17.4481,17.5067,17.2594,17.3505,1976000.0
2008-11-18 14:10:00,26.67,26.9,26.55,26.67,1685600.0,17.357,17.5067,17.2789,17.357,1685600.0
2008-11-18 14:20:00,26.67,26.98,26.57,26.93,1328200.0,17.357,17.5587,17.2919,17.5262,1328200.0
2008-11-18 14:30:00,26.93,26.93,26.53,26.64,1202600.0,17.5262,17.5262,17.2659,17.3375,1202600.0
2008-11-18 14:40:00,26.63,26.71,26.27,26.32,1438100.0,17.331,17.383,17.0967,17.1292,1438100.0
2008-11-18 14:50:00,26.32,26.35,26.03,26.05,2373900.0,17.1292,17.1487,16.9405,16.9535,2373900.0
2008-11-18 15:00:00,26.05,26.52,25.83,26.47,2820100.0,16.9535,17.2594,16.8103,17.2268,2820100.0
2008-11-18 15:10:00,26.48,26.95,26.27,26.62,3065500.0,17.2333,17.5392,17.0967,17.3244,3065500.0
2008-11-18 15:20:00,26.61,26.78,26.25,26.36,2186000.0,17.3179,17.4286,17.0836,17.1552,2186000.0
2008-11-18 15:30:00,26.36,26.64,26.03,26.44,2804500.0,17.1552,17.3375,16.9405,17.2073,2804500.0
2008-11-18 15:40:00,26.45,28.0,26.44,26.64,3290700.0,17.2138,18.2226,17.2073,17.3375,3290700.0
2008-11-18 15:50:00,26.64,27.45,26.62,27.26,5434600.0,17.3375,17.8646,17.3244,17.741,5434600.0
2008-11-19 09:30:00,27.1,27.2,26.73,27.1,2174500.0,17.6368,17.7019,17.396,17.6368,2174500.0
2008-11-19 09:40:00,27.1,27.12,26.43,26.54,2264900.0,17.6368,17.6498,17.2008,17.2724,2264900.0
2008-11-19 09:50:00,26.54,26.63,25.9,26.26,2588200.0,17.2724,17.331,16.8559,17.0902,2588200.0
2008-11-19 10:00:00,26.26,26.94,26.08,26.88,2063800.0,17.0902,17.5327,16.973,17.4937,2063800.0
2008-11-19 10:10:00,26.9,26.95,26.63,26.75,1904500.0,17.5067,17.5392,17.331,17.409,1904500.0
2008-11-19 10:20:00,26.75,26.99,26.72,26.72,1645500.0,17.409,17.5652,17.3895,17.3895,1645500.0
2008-11-19 10:30:00,26.72,26.72,26.27,26.46,2899400.0,17.3895,17.3895,17.0967,17.2203,2899400.0
2008-11-19 10:40:00,26.46,26.54,26.2,26.25,1502800.0,17.2203,17.2724,17.0511,17.0836,1502800.0
2008-11-19 10:50:00,26.25,26.8,25.74,25.77,2391000.0,17.0836,17.4416,16.7517,16.7713,2391000.0
2008-11-19 11:00:00,25.76,25.94,25.69,25.94,2234600.0,16.7647,16.8819,16.7192,16.8819,2234600.0
2008-11-19 11:10:00,25.94,26.05,25.61,25.86,1663100.0,16.8819,16.9535,16.6671,16.8298,1663100.0
2008-11-19 11:20:00,25.85,25.87,25.46,25.51,1305500.0,16.8233,16.8363,16.5695,16.602,1305500.0
2008-11-19 11:30:00,25.51,25.69,25.29,25.48,2702400.0,16.602,16.7192,16.4589,16.5825,2702400.0
2008-11-19 11:40:00,25.48,25.6,25.12,25.28,1499000.0,16.5825,16.6606,16.3482,16.4524,1499000.0
2008-11-19 11:50:00,25.28,25.76,25.26,25.54,1398000.0,16.4524,16.7647,16.4393,16.6216,1398000.0
2008-11-19 12:00:00,25.54,25.58,25.35,25.4,1487100.0,16.6216,16.6476,16.4979,16.5305,1487100.0
2008-11-19 12:10:00,25.39,25.42,25.21,25.22,1292200.0,16.524,16.5435,16.4068,16.4133,1292200.0
2008-11-19 12:20:00,25.22,25.34,25.16,25.28,1427500.0,16.4133,16.4914,16.3743,16.4524,1427500.0
2008-11-19 12:30:00,25.28,25.38,25.2,25.37,1169600.0,16.4524,16.5174,16.4003,16.5109,1169600.0
2008-11-19 12:40:00,25.36,25.4,25.22,25.25,1003700.0,16.5044,16.5305,16.4133,16.4328,1003700.0
2008-11-19 12:50:00,25.25,25.54,25.15,25.54,1087000.0,16.4328,16.6216,16.3678,16.6216,1087000.0
2008-11-19 13:00:00,25.54,25.99,25.53,25.84,1729400.0,16.6216,16.9144,16.6151,16.8168,1729400.0
2008-11-19 13:10:00,25.83,26.04,25.73,25.75,1377300.0,16.8103,16.947,16.7452,16.7582,1377300.0
2008-11-19 13:20:00,25.75,25.81,25.33,25.33,1392900.0,16.7582,16.7973,16.4849,16.4849,1392900.0
2008-11-19 13:30:00,25.34,25.51,25.2,25.42,1609600.0,16.4914,16.602,16.4003,16.5435,1609600.0
2008-11-19 13:40:00,25.42,25.72,25.32,25.64,1059500.0,16.5435,16.7387,16.4784,16.6867,1059500.0
2008-11-19 13:50:00,25.65,25.88,25.5,25.68,906500.0,16.6932,16.8428,16.5955,16.7127,906500.0
2008-11-19 14:00:00,25.68,25.8,25.5,25.71,1687900.0,16.7127,16.7908,16.5955,16.7322,1687900.0
2008-11-19 14:10:00,25.7,25.86,25.63,25.7,1667600.0,16.7257,16.8298,16.6801,16.7257,1667600.0
2008-11-19 14:20:00,25.71,25.8,25.57,25.74,1676300.0,16.7322,16.7908,16.6411,16.7517,1676300.0
2008-11-19 14:30:00,25.74,25.8,25.51,25.61,1685000.0,16.7517,16.7908,16.602,16.6671,1685000.0
2008-11-19 14:40:00,25.62,26.23,25.62,26.02,2093500.0,16.6736,17.0706,16.6736,16.934,2093500.0
2008-11-19 14:50:00,26.02,26.1,25.76,25.94,2023800.0,16.934,16.986,16.7647,16.8819,2023800.0
2008-11-19 15:00:00,25.94,26.16,25.7,26.13,1848200.0,16.8819,17.0251,16.7257,17.0055,1848200.0
2008-11-19 15:10:00,26.13,26.19,25.51,25.57,2087200.0,17.0055,17.0446,16.602,16.6411,2087200.0
2008-11-19 15:20:00,25.57,25.67,25.11,25.19,3244100.0,16.6411,16.7062,16.3417,16.3938,3244100.0
2008-11-19 15:30:00,25.18,25.33,25.0,25.11,4695700.0,16.3873,16.4849,16.2701,16.3417,4695700.0
2008-11-19 15:40:00,25.11,25.31,24.51,24.93,5397900.0,16.3417,16.4719,15.9512,16.2246,5397900.0
2008-11-19 15:50:00,24.92,25.09,24.27,24.3,7092100.0,16.2181,16.3287,15.795,15.8146,7092100.0
2008-11-20 09:30:00,23.89,24.78,23.23,24.28,6175300.0,15.5477,16.127,15.1182,15.8016,6175300.0
2008-11-20 09:40:00,24.28,24.47,23.5,23.75,4533700.0,15.8016,15.9252,15.2939,15.4566,4533700.0
2008-11-20 09:50:00,23.74,24.24,23.26,23.28,3576600.0,15.4501,15.7755,15.1377,15.1508,3576600.0
2008-11-20 10:00:00,23.28,23.32,22.47,22.89,6376000.0,15.1508,15.1768,14.6236,14.8969,6376000.0
2008-11-20 10:10:00,22.88,22.9,22.35,22.6,3162500.0,14.8904,14.9034,14.5455,14.7082,3162500.0
2008-11-20 10:20:00,22.6,23.44,22.56,23.2,2817900.0,14.7082,15.2549,14.6822,15.0987,2817900.0
2008-11-20 10:30:00,23.2,23.94,22.63,22.87,4126700.0,15.0987,15.5803,14.7277,14.8839,4126700.0
2008-11-20 10:40:00,22.87,23.67,22.74,23.37,3745400.0,14.8839,15.4046,14.7993,15.2093,3745400.0
2008-11-20 10:50:00,23.38,23.72,23.12,23.69,2542300.0,15.2158,15.4371,15.0466,15.4176,2542300.0
2008-11-20 11:00:00,23.69,23.97,23.37,23.5,2448800.0,15.4176,15.5998,15.2093,15.2939,2448800.0
2008-11-20 11:10:00,23.5,23.84,23.35,23.6,2097000.0,15.2939,15.5152,15.1963,15.359,2097000.0
2008-11-20 11:20:00,23.59,23.7,23.45,23.56,1864100.0,15.3525,15.4241,15.2614,15.333,1864100.0
2008-11-20 11:30:00,23.55,23.62,23.23,23.37,1424000.0,15.3265,15.372,15.1182,15.2093,1424000.0
2008-11-20 11:40:00,23.37,23.77,23.35,23.56,1398400.0,15.2093,15.4696,15.1963,15.333,1398400.0
2008-11-20 11:50:00,23.56,23.56,23.35,23.41,1079100.0,15.333,15.333,15.1963,15.2354,1079100.0
2008-11-20 12:00:00,23.41,23.45,23.05,23.17,1335100.0,15.2354,15.2614,15.0011,15.0792,1335100.0
2008-11-20 12:10:00,23.17,23.79,23.13,23.72,1510300.0,15.0792,15.4827,15.0531,15.4371,1510300.0
2008-11-20 12:20:00,23.71,24.71,23.65,24.6,3161100.0,15.4306,16.0814,15.3916,16.0098,3161100.0
2008-11-20 12:30:00,24.6,25.02,24.53,24.71,3824800.0,16.0098,16.2832,15.9643,16.0814,3824800.0
2008-11-20 12:40:00,24.71,25.44,24.61,24.98,2250400.0,16.0814,16.5565,16.0163,16.2571,2250400.0
2008-11-20 12:50:00,24.98,25.09,24.22,24.29,2072400.0,16.2571,16.3287,15.7625,15.8081,2072400.0
2008-11-20 13:00:00,24.3,24.3,23.85,24.07,1479600.0,15.8146,15.8146,15.5217,15.6649,1479600.0
2008-11-20 13:10:00,24.07,24.26,23.78,23.91,1233900.0,15.6649,15.7885,15.4762,15.5608,1233900.0
2008-11-20 13:20:00,23.9,23.94,23.57,23.76,1517300.0,15.5543,15.5803,15.3395,15.4631,1517300.0
2008-11-20 13:30:00,23.75,23.94,23.49,23.62,1850600.0,15.4566,15.5803,15.2874,15.372,1850600.0
2008-11-20 13:40:00,23.62,23.93,23.55,23.76,1167000.0,15.372,15.5738,15.3265,15.4631,1167000.0
2008-11-20 13:50:00,23.75,24.1,23.7,23.86,1072600.0,15.4566,15.6844,15.4241,15.5282,1072600.0
2008-11-20 14:00:00,23.86,23.95,23.47,23.49,1614900.0,15.5282,15.5868,15.2744,15.2874,1614900.0
2008-11-20 14:10:00,23.49,23.73,23.42,23.53,1292100.0,15.2874,15.4436,15.2419,15.3135,1292100.0
2008-11-20 14:20:00,23.54,23.78,23.41,23.45,1225200.0,15.32,15.4762,15.2354,15.2614,1225200.0
2008-11-20 14:30:00,23.45,23.83,23.4,23.72,1349400.0,15.2614,15.5087,15.2288,15.4371,1349400.0
2008-11-20 14:40:00,23.71,23.79,23.2,23.48,2291800.0,15.4306,15.4827,15.0987,15.2809,2291800.0
2008-11-20 14:50:00,23.47,23.58,23.0,23.08,1837700.0,15.2744,15.346,14.9685,15.0206,1837700.0
2008-11-20 15:00:00,23.08,23.45,23.0,23.32,1567200.0,15.0206,15.2614,14.9685,15.1768,1567200.0
2008-11-20 15:10:00,23.33,23.43,22.87,22.97,2000500.0,15.1833,15.2484,14.8839,14.949,2000500.0
2008-11-20 15:20:00,22.95,23.17,22.62,22.74,2701700.0,14.936,15.0792,14.7212,14.7993,2701700.0
2008-11-20 15:30:00,22.75,23.05,22.5,22.52,3507000.0,14.8058,15.0011,14.6431,14.6561,3507000.0
2008-11-20 15:40:00,22.52,22.95,22.34,22.74,5275600.0,14.6561,14.936,14.539,14.7993,5275600.0
2008-11-20 15:50:00,22.75,22.9,22.0,22.52,7612000.0,14.8058,14.9034,14.3177,14.6561,7612000.0
2008-11-21 09:30:00,22.92,23.51,22.41,22.46,5837400.0,14.9165,15.3004,14.5846,14.6171,5837400.0
2008-11-21 09:40:00,22.46,22.77,22.32,22.67,2828000.0,14.6171,14.8188,14.526,14.7538,2828000.0
2008-11-21 09:50:00,22.67,22.73,21.93,21.95,3629500.0,14.7538,14.7928,14.2722,14.2852,3629500.0
2008-11-21 10:00:00,21.94,22.22,21.36,21.99,5204700.0,14.2787,14.4609,13.9012,14.3112,5204700.0
2008-11-21 10:10:00,21.99,22.01,21.44,21.61,3094900.0,14.3112,14.3242,13.9533,14.0639,3094900.0
2008-11-21 10:20:00,21.62,21.73,20.81,20.81,4168700.0,14.0704,14.142,13.5433,13.5433,4168700.0
2008-11-21 10:30:00,20.81,21.69,20.8,21.47,3843000.0,13.5433,14.116,13.5368,13.9728,3843000.0
2008-11-21 10:40:00,21.47,21.84,21.14,21.22,3029900.0,13.9728,14.2136,13.758,13.8101,3029900.0
2008-11-21 10:50:00,21.21,21.34,20.7,20.81,2918100.0,13.8036,13.8882,13.4717,13.5433,2918100.0
2008-11-21 11:00:00,20.82,20.92,20.34,20.36,4092400.0,13.5498,13.6149,13.2374,13.2504,4092400.0
2008-11-21 11:10:00,20.35,20.48,20.01,20.3,4633400.0,13.2439,13.3285,13.0226,13.2114,4633400.0
2008-11-21 11:20:00,20.3,20.86,20.13,20.63,4379200.0,13.2114,13.5758,13.1007,13.4261,4379200.0
2008-11-21 11:30:00,20.63,20.85,20.26,20.49,3240100.0,13.4261,13.5693,13.1853,13.335,3240100.0
2008-11-21 11:40:00,20.5,20.85,20.48,20.64,2294600.0,13.3415,13.5693,13.3285,13.4326,2294600.0
2008-11-21 11:50:00,20.64,20.69,20.09,20.15,1936700.0,13.4326,13.4652,13.0747,13.1137,1936700.0
2008-11-21 12:00:00,20.15,20.48,20.03,20.41,1908900.0,13.1137,13.3285,13.0356,13.2829,1908900.0
2008-11-21 12:10:00,20.41,20.68,20.34,20.62,2596500.0,13.2829,13.4587,13.2374,13.4196,2596500.0
2008-11-21 12:20:00,20.61,20.87,20.55,20.72,2933900.0,13.4131,13.5823,13.3741,13.4847,2933900.0
2008-11-21 12:30:00,20.73,21.01,20.62,20.89,2474900.0,13.4912,13.6734,13.4196,13.5953,2474900.0
2008-11-21 12:40:00,20.9,21.09,20.77,20.91,1895300.0,13.6018,13.7255,13.5172,13.6083,1895300.0
2008-11-21 12:50:00,20.9,21.09,20.75,20.82,1970400.0,13.6018,13.7255,13.5042,13.5498,1970400.0
2008-11-21 13:00:00,20.82,20.92,20.64,20.91,1705700.0,13.5498,13.6149,13.4326,13.6083,1705700.0
2008-11-21 13:10:00,20.91,21.05,20.6,20.66,1567400.0,13.6083,13.6995,13.4066,13.4456,1567400.0
2008-11-21 13:20:00,20.66,20.67,20.51,20.65,1599200.0,13.4456,13.4521,13.348,13.4391,1599200.0
2008-11-21 13:30:00,20.65,20.67,20.41,20.6,1599700.0,13.4391,13.4521,13.2829,13.4066,1599700.0
2008-11-21 13:40:00,20.6,20.82,20.56,20.64,1602400.0,13.4066,13.5498,13.3806,13.4326,1602400.0
2008-11-21 13:50:00,20.63,20.64,20.13,20.16,1762200.0,13.4261,13.4326,13.1007,13.1202,1762200.0
2008-11-21 14:00:00,20.15,20.47,20.05,20.21,3410500.0,13.1137,13.322,13.0487,13.1528,3410500.0
2008-11-21 14:10:00,20.21,20.32,20.07,20.23,4360700.0,13.1528,13.2244,13.0617,13.1658,4360700.0
2008-11-21 14:20:00,20.22,20.38,20.14,20.24,3319400.0,13.1593,13.2634,13.1072,13.1723,3319400.0
2008-11-21 14:30:00,20.23,20.33,20.07,20.18,2510700.0,13.1658,13.2309,13.0617,13.1333,2510700.0
2008-11-21 14:40:00,20.19,20.5,19.89,20.38,2624700.0,13.1398,13.3415,12.9445,13.2634,2624700.0
2008-11-21 14:50:00,20.37,20.4,19.9,20.05,2532200.0,13.2569,13.2764,12.951,13.0487,2532200.0
2008-11-21 15:00:00,20.05,20.92,19.97,20.52,3435900.0,13.0487,13.6149,12.9966,13.3545,3435900.0
2008-11-21 15:10:00,20.52,21.64,20.4,21.03,5319600.0,13.3545,14.0834,13.2764,13.6864,5319600.0
2008-11-21 15:20:00,21.03,21.12,20.51,20.71,4521600.0,13.6864,13.745,13.348,13.4782,4521600.0
2008-11-21 15:30:00,20.71,21.35,20.5,21.1,6426800.0,13.4782,13.8947,13.3415,13.732,6426800.0
2008-11-21 15:40:00,21.12,21.19,20.47,21.0,5297300.0,13.745,13.7906,13.322,13.6669,5297300.0
2008-11-21 15:50:00,21.0,22.21,20.81,21.93,9410100.0,13.6669,14.4544,13.5433,14.2722,9410100.0
2008-11-24 09:30:00,22.98,24.13,22.75,23.49,6376300.0,14.9555,15.7039,14.8058,15.2874,6376300.0
2008-11-24 09:40:00,23.49,23.55,22.8,23.26,4424500.0,15.2874,15.3265,14.8384,15.1377,4424500.0
2008-11-24 09:50:00,23.26,23.55,22.76,23.55,4054700.0,15.1377,15.3265,14.8123,15.3265,4054700.0
2008-11-24 10:00:00,23.55,23.89,23.44,23.84,2522300.0,15.3265,15.5477,15.2549,15.5152,2522300.0
2008-11-24 10:10:00,23.84,24.23,23.65,24.11,3422600.0,15.5152,15.769,15.3916,15.6909,3422600.0
2008-11-24 10:20:00,24.11,25.0,24.05,24.98,4226600.0,15.6909,16.2701,15.6519,16.2571,4226600.0
2008-11-24 10:30:00,24.98,25.04,24.24,24.24,3368400.0,16.2571,16.2962,15.7755,15.7755,3368400.0
2008-11-24 10:40:00,24.25,24.56,24.24,24.52,2519000.0,15.782,15.9838,15.7755,15.9578,2519000.0
2008-11-24 10:50:00,24.52,24.75,24.25,24.75,2335900.0,15.9578,16.1074,15.782,16.1074,2335900.0
2008-11-24 11:00:00,24.75,24.86,24.48,24.76,2080900.0,16.1074,16.179,15.9317,16.1139,2080900.0
2008-11-24 11:10:00,24.76,24.84,24.45,24.47,1570800.0,16.1139,16.166,15.9122,15.9252,1570800.0
2008-11-24 11:20:00,24.47,24.85,24.4,24.79,1330000.0,15.9252,16.1725,15.8797,16.1335,1330000.0
2008-11-24 11:30:00,24.8,25.0,24.6,24.84,1710300.0,16.14,16.2701,16.0098,16.166,1710300.0
2008-11-24 11:40:00,24.84,24.92,24.66,24.81,1590800.0,16.166,16.2181,16.0489,16.1465,1590800.0
2008-11-24 11:50:00,24.81,24.83,24.62,24.67,1444700.0,16.1465,16.1595,16.0228,16.0554,1444700.0
2008-11-24 12:00:00,24.67,24.91,24.65,24.88,950400.0,16.0554,16.2116,16.0424,16.192,950400.0
2008-11-24 12:10:00,24.87,24.87,24.43,24.6,1599900.0,16.1855,16.1855,15.8992,16.0098,1599900.0
2008-11-24 12:20:00,24.6,24.66,24.31,24.53,1856000.0,16.0098,16.0489,15.8211,15.9643,1856000.0
2008-11-24 12:30:00,24.52,24.74,24.46,24.46,1070300.0,15.9578,16.1009,15.9187,15.9187,1070300.0
2008-11-24 12:40:00,24.46,24.53,24.36,24.42,1160100.0,15.9187,15.9643,15.8536,15.8927,1160100.0
2008-11-24 12:50:00,24.42,24.54,24.36,24.43,972100.0,15.8927,15.9708,15.8536,15.8992,972100.0
2008-11-24 13:00:00,24.43,24.59,24.36,24.39,1271500.0,15.8992,16.0033,15.8536,15.8731,1271500.0
2008-11-24 13:10:00,24.38,24.44,24.14,24.28,1140600.0,15.8666,15.9057,15.7104,15.8016,1140600.0
2008-11-24 13:20:00,24.27,24.44,23.96,24.41,880500.0,15.795,15.9057,15.5933,15.8862,880500.0
2008-11-24 13:30:00,24.41,24.49,24.26,24.34,941000.0,15.8862,15.9382,15.7885,15.8406,941000.0
2008-11-24 13:40:00,24.33,24.43,24.16,24.34,852400.0,15.8341,15.8992,15.7235,15.8406,852400.0
2008-11-24 13:50:00,24.34,24.86,24.25,24.85,1514100.0,15.8406,16.179,15.782,16.1725,1514100.0
2008-11-24 14:00:00,24.85,24.85,24.45,24.55,1487500.0,16.1725,16.1725,15.9122,15.9773,1487500.0
2008-11-24 14:10:00,24.56,24.68,24.41,24.56,1156300.0,15.9838,16.0619,15.8862,15.9838,1156300.0
2008-11-24 14:20:00,24.57,24.86,24.55,24.82,1348700.0,15.9903,16.179,15.9773,16.153,1348700.0
2008-11-24 14:30:00,24.82,25.04,24.79,24.95,2027800.0,16.153,16.2962,16.1335,16.2376,2027800.0
2008-11-24 14:40:00,24.95,25.02,24.52,24.53,1697700.0,16.2376,16.2832,15.9578,15.9643,1697700.0
2008-11-24 14:50:00,24.54,24.95,24.54,24.85,1202300.0,15.9708,16.2376,15.9708,16.1725,1202300.0
2008-11-24 15:00:00,24.85,25.19,24.76,25.18,2080200.0,16.1725,16.3938,16.1139,16.3873,2080200.0
2008-11-24 15:10:00,25.17,25.44,25.01,25.32,2136800.0,16.3808,16.5565,16.2766,16.4784,2136800.0
2008-11-24 15:20:00,25.32,25.63,25.26,25.63,2337600.0,16.4784,16.6801,16.4393,16.6801,2337600.0
2008-11-24 15:30:00,25.64,25.98,25.42,25.9,3056200.0,16.6867,16.9079,16.5435,16.8559,3056200.0
2008-11-24 15:40:00,25.89,26.16,25.68,25.68,4963600.0,16.8494,17.0251,16.7127,16.7127,4963600.0
2008-11-24 15:50:00,25.68,25.8,24.86,25.24,8308500.0,16.7127,16.7908,16.179,16.4263,8308500.0
2008-11-25 09:30:00,26.98,27.21,26.25,26.73,4456700.0,17.5587,17.7084,17.0836,17.396,4456700.0
2008-11-25 09:40:00,26.75,26.97,26.51,26.92,3885600.0,17.409,17.5522,17.2529,17.5197,3885600.0
2008-11-25 09:50:00,26.92,27.0,26.45,26.62,2883900.0,17.5197,17.5717,17.2138,17.3244,2883900.0
2008-11-25 10:00:00,26.63,27.24,26.53,27.24,3415400.0,17.331,17.7279,17.2659,17.7279,3415400.0
2008-11-25 10:10:00,27.24,27.4,27.07,27.11,3052700.0,17.7279,17.8321,17.6173,17.6433,3052700.0
2008-11-25 10:20:00,27.11,27.11,26.42,26.61,2700100.0,17.6433,17.6433,17.1943,17.3179,2700100.0
2008-11-25 10:30:00,26.61,26.82,26.23,26.24,1913400.0,17.3179,17.4546,17.0706,17.0771,1913400.0
2008-11-25 10:40:00,26.23,26.24,25.4,25.68,2771400.0,17.0706,17.0771,16.5305,16.7127,2771400.0
2008-11-25 10:50:00,25.7,25.82,25.34,25.64,1816000.0,16.7257,16.8038,16.4914,16.6867,1816000.0
2008-11-25 11:00:00,25.64,25.96,25.49,25.68,1774400.0,16.6867,16.8949,16.589,16.7127,1774400.0
2008-11-25 11:10:00,25.69,25.74,25.02,25.39,2179400.0,16.7192,16.7517,16.2832,16.524,2179400.0
2008-11-25 11:20:00,25.39,25.72,25.22,25.7,1489500.0,16.524,16.7387,16.4133,16.7257,1489500.0
2008-11-25 11:30:00,25.7,25.9,25.46,25.68,933900.0,16.7257,16.8559,16.5695,16.7127,933900.0
2008-11-25 11:40:00,25.68,26.14,23.81,26.05,1601200.0,16.7127,17.0121,15.4957,16.9535,1601200.0
2008-11-25 11:50:00,26.04,26.59,26.01,26.56,1856000.0,16.947,17.3049,16.9275,17.2854,1856000.0
2008-11-25 12:00:00,26.56,26.59,26.15,26.23,1367900.0,17.2854,17.3049,17.0186,17.0706,1367900.0
2008-11-25 12:10:00,26.23,26.26,25.92,26.15,1375400.0,17.0706,17.0902,16.8689,17.0186,1375400.0
2008-11-25 12:20:00,26.14,26.22,25.6,25.7,1330000.0,17.0121,17.0641,16.6606,16.7257,1330000.0
2008-11-25 12:30:00,25.7,26.0,25.68,25.96,971100.0,16.7257,16.9209,16.7127,16.8949,971100.0
2008-11-25 12:40:00,25.96,26.1,25.67,25.73,734100.0,16.8949,16.986,16.7062,16.7452,734100.0
2008-11-25 12:50:00,25.73,25.74,25.23,25.5,1143900.0,16.7452,16.7517,16.4198,16.5955,1143900.0
2008-11-25 13:00:00,25.5,25.6,25.32,25.58,897300.0,16.5955,16.6606,16.4784,16.6476,897300.0
2008-11-25 13:10:00,25.58,25.76,25.47,25.72,888700.0,16.6476,16.7647,16.576,16.7387,888700.0
2008-11-25 13:20:00,25.73,26.05,25.67,25.95,1222000.0,16.7452,16.9535,16.7062,16.8884,1222000.0
2008-11-25 13:30:00,25.94,26.15,25.77,25.9,1034900.0,16.8819,17.0186,16.7713,16.8559,1034900.0
2008-11-25 13:40:00,25.9,26.05,25.77,25.82,1063200.0,16.8559,16.9535,16.7713,16.8038,1063200.0
2008-11-25 13:50:00,25.82,25.97,25.62,25.65,1229100.0,16.8038,16.9014,16.6736,16.6932,1229100.0
2008-11-25 14:00:00,25.64,25.75,25.56,25.62,836800.0,16.6867,16.7582,16.6346,16.6736,836800.0
2008-11-25 14:10:00,25.62,25.65,25.27,25.48,1343600.0,16.6736,16.6932,16.4459,16.5825,1343600.0
2008-11-25 14:20:00,25.47,25.6,25.4,25.42,899100.0,16.576,16.6606,16.5305,16.5435,899100.0
2008-11-25 14:30:00,25.43,25.86,25.37,25.73,1069000.0,16.55,16.8298,16.5109,16.7452,1069000.0
2008-11-25 14:40:00,25.74,25.81,25.66,25.66,805800.0,16.7517,16.7973,16.6997,16.6997,805800.0
2008-11-25 14:50:00,25.66,26.15,25.44,26.01,1236700.0,16.6997,17.0186,16.5565,16.9275,1236700.0
2008-11-25 15:00:00,26.01,26.47,25.98,26.33,2187500.0,16.9275,17.2268,16.9079,17.1357,2187500.0
2008-11-25 15:10:00,26.33,26.65,26.25,26.37,1645600.0,17.1357,17.344,17.0836,17.1617,1645600.0
2008-11-25 15:20:00,26.36,26.36,25.96,26.21,1735900.0,17.1552,17.1552,16.8949,17.0576,1735900.0
2008-11-25 15:30:00,26.21,26.7,26.11,26.62,2572700.0,17.0576,17.3765,16.9925,17.3244,2572700.0
2008-11-25 15:40:00,26.62,27.15,26.56,26.75,3647000.0,17.3244,17.6694,17.2854,17.409,3647000.0
2008-11-25 15:50:00,26.75,28.41,26.62,28.41,4468500.0,17.409,18.4894,17.3244,18.4894,4468500.0
2008-11-26 09:30:00,26.4,26.89,26.2,26.6,2316400.0,17.1813,17.5002,17.0511,17.3114,2316400.0
2008-11-26 09:40:00,26.6,27.04,26.44,26.53,1874000.0,17.3114,17.5978,17.2073,17.2659,1874000.0
2008-11-26 09:50:00,26.53,26.61,26.28,26.35,1635200.0,17.2659,17.3179,17.1032,17.1487,1635200.0
2008-11-26 10:00:00,26.35,26.37,25.9,25.99,2027800.0,17.1487,17.1617,16.8559,16.9144,2027800.0
2008-11-26 10:10:00,25.98,26.31,25.83,26.17,1062300.0,16.9079,17.1227,16.8103,17.0316,1062300.0
2008-11-26 10:20:00,26.16,26.35,26.01,26.25,1157000.0,17.0251,17.1487,16.9275,17.0836,1157000.0
2008-11-26 10:30:00,26.26,26.45,26.24,26.39,839900.0,17.0902,17.2138,17.0771,17.1748,839900.0
2008-11-26 10:40:00,26.39,26.49,26.22,26.46,715100.0,17.1748,17.2398,17.0641,17.2203,715100.0
2008-11-26 10:50:00,26.46,26.78,26.42,26.71,930300.0,17.2203,17.4286,17.1943,17.383,930300.0
2008-11-26 11:00:00,26.7,26.8,26.46,26.64,954500.0,17.3765,17.4416,17.2203,17.3375,954500.0
2008-11-26 11:10:00,26.64,27.0,26.63,26.92,1049300.0,17.3375,17.5717,17.331,17.5197,1049300.0
2008-11-26 11:20:00,26.91,26.94,26.66,26.74,837600.0,17.5132,17.5327,17.3505,17.4025,837600.0
2008-11-26 11:30:00,26.74,26.83,26.62,26.74,1113700.0,17.4025,17.4611,17.3244,17.4025,1113700.0
2008-11-26 11:40:00,26.74,27.43,26.74,27.42,1712800.0,17.4025,17.8516,17.4025,17.8451,1712800.0
2008-11-26 11:50:00,27.42,27.42,27.05,27.15,1461600.0,17.8451,17.8451,17.6043,17.6694,1461600.0
2008-11-26 12:00:00,27.14,27.2,26.94,26.95,1146100.0,17.6629,17.7019,17.5327,17.5392,1146100.0
2008-11-26 12:10:00,26.95,27.14,26.92,27.05,721000.0,17.5392,17.6629,17.5197,17.6043,721000.0
2008-11-26 12:20:00,27.06,27.12,26.99,27.08,581100.0,17.6108,17.6498,17.5652,17.6238,581100.0
2008-11-26 12:30:00,27.08,27.18,26.97,27.17,607200.0,17.6238,17.6889,17.5522,17.6824,607200.0
2008-11-26 12:40:00,27.17,27.5,27.1,27.44,849200.0,17.6824,17.8972,17.6368,17.8581,849200.0
2008-11-26 12:50:00,27.44,27.47,27.16,27.22,780800.0,17.8581,17.8776,17.6759,17.7149,780800.0
2008-11-26 13:00:00,27.21,27.44,27.19,27.26,580200.0,17.7084,17.8581,17.6954,17.741,580200.0
2008-11-26 13:10:00,27.26,27.31,27.12,27.25,633800.0,17.741,17.7735,17.6498,17.7344,633800.0
2008-11-26 13:20:00,27.25,27.33,27.1,27.27,920500.0,17.7344,17.7865,17.6368,17.7475,920500.0
2008-11-26 13:30:00,27.27,27.3,27.14,27.26,832300.0,17.7475,17.767,17.6629,17.741,832300.0
2008-11-26 13:40:00,27.27,27.4,27.23,27.33,858900.0,17.7475,17.8321,17.7214,17.7865,858900.0
2008-11-26 13:50:00,27.33,27.45,27.31,27.38,757000.0,17.7865,17.8646,17.7735,17.8191,757000.0
2008-11-26 14:00:00,27.38,27.58,27.29,27.56,1213600.0,17.8191,17.9492,17.7605,17.9362,1213600.0
2008-11-26 14:10:00,27.55,27.78,27.54,27.63,1427700.0,17.9297,18.0794,17.9232,17.9818,1427700.0
2008-11-26 14:20:00,27.64,27.99,27.63,27.99,1473600.0,17.9883,18.216,17.9818,18.216,1473600.0
2008-11-26 14:30:00,27.99,28.18,27.67,27.69,1939100.0,18.216,18.3397,18.0078,18.0208,1939100.0
2008-11-26 14:40:00,27.69,28.07,27.68,27.94,1344900.0,18.0208,18.2681,18.0143,18.1835,1344900.0
2008-11-26 14:50:00,27.95,28.15,27.9,28.1,1170100.0,18.19,18.3202,18.1575,18.2876,1170100.0
2008-11-26 15:00:00,28.1,28.19,27.97,28.07,2054900.0,18.2876,18.3462,18.203,18.2681,2054900.0
2008-11-26 15:10:00,28.07,28.43,28.03,28.32,1903400.0,18.2681,18.5024,18.2421,18.4308,1903400.0
2008-11-26 15:20:00,28.32,28.4,28.12,28.37,1541200.0,18.4308,18.4829,18.3007,18.4634,1541200.0
2008-11-26 15:30:00,28.36,28.52,28.14,28.52,2749200.0,18.4568,18.561,18.3137,18.561,2749200.0
2008-11-26 15:40:00,28.52,28.6,28.31,28.47,3092800.0,18.561,18.613,18.4243,18.5284,3092800.0
2008-11-26 15:50:00,28.47,28.8,28.21,28.65,4394300.0,18.5284,18.7432,18.3592,18.6456,4394300.0
2008-11-28 09:30:00,28.37,28.99,28.27,28.96,1783400.0,18.4634,18.8669,18.3983,18.8473,1783400.0
2008-11-28 09:40:00,28.96,28.98,28.44,28.49,1717000.0,18.8473,18.8603,18.5089,18.5414,1717000.0
2008-11-28 09:50:00,28.5,28.54,28.34,28.38,1313700.0,18.548,18.574,18.4438,18.4699,1313700.0
2008-11-28 10:00:00,28.38,28.4,27.79,27.84,1754300.0,18.4699,18.4829,18.0859,18.1184,1754300.0
2008-11-28 10:10:00,27.84,27.93,27.75,27.82,1595800.0,18.1184,18.177,18.0599,18.1054,1595800.0
2008-11-28 10:20:00,27.83,28.09,27.78,27.92,1171700.0,18.1119,18.2811,18.0794,18.1705,1171700.0
2008-11-28 10:30:00,27.92,27.92,27.59,27.76,1045700.0,18.1705,18.1705,17.9557,18.0664,1045700.0
2008-11-28 10:40:00,27.76,27.89,27.69,27.7,702000.0,18.0664,18.151,18.0208,18.0273,702000.0
2008-11-28 10:50:00,27.7,27.74,27.52,27.72,944200.0,18.0273,18.0533,17.9102,18.0403,944200.0
2008-11-28 11:00:00,27.72,27.72,27.55,27.6,735600.0,18.0403,18.0403,17.9297,17.9622,735600.0
2008-11-28 11:10:00,27.59,27.77,27.58,27.7,674000.0,17.9557,18.0729,17.9492,18.0273,674000.0
2008-11-28 11:20:00,27.7,28.05,27.7,27.99,755700.0,18.0273,18.2551,18.0273,18.216,755700.0
2008-11-28 11:30:00,27.99,28.05,27.8,28.04,849200.0,18.216,18.2551,18.0924,18.2486,849200.0
2008-11-28 11:40:00,28.05,28.25,28.0,28.17,737400.0,18.2551,18.3853,18.2226,18.3332,737400.0
2008-11-28 11:50:00,28.17,28.42,28.11,28.36,852800.0,18.3332,18.4959,18.2941,18.4568,852800.0
2008-11-28 12:00:00,28.36,28.4,28.22,28.26,645700.0,18.4568,18.4829,18.3657,18.3918,645700.0
2008-11-28 12:10:00,28.26,28.34,28.09,28.16,584300.0,18.3918,18.4438,18.2811,18.3267,584300.0
2008-11-28 12:20:00,28.16,28.18,27.98,28.0,661600.0,18.3267,18.3397,18.2095,18.2226,661600.0
2008-11-28 12:30:00,28.01,28.28,27.96,28.24,927800.0,18.2291,18.4048,18.1965,18.3787,927800.0
2008-11-28 12:40:00,28.24,28.38,28.21,28.24,1365000.0,18.3787,18.4699,18.3592,18.3787,1365000.0
2008-11-28 12:50:00,28.23,29.01,28.23,28.79,3029100.0,18.3722,18.8799,18.3722,18.7367,3029100.0
2008-11-28 13:00:00,28.79,28.89,27.93,28.76,3004400.0,18.7367,18.8018,18.177,18.7172,3004400.0
2008-11-28 13:10:00,28.71,28.75,28.6,28.65,8700.0,18.6846,18.7107,18.613,18.6456,8700.0
2008-11-28 13:20:00,28.65,28.89,28.61,28.65,450000.0,18.6456,18.8018,18.6195,18.6456,450000.0
2008-11-28 13:30:00,28.61,28.67,28.6,28.67,3900.0,18.6195,18.6586,18.613,18.6586,3900.0
2008-11-28 13:40:00,28.62,28.7,28.6,28.7,2300.0,18.6261,18.6781,18.613,18.6781,2300.0
2008-11-28 13:50:00,28.89,28.89,28.89,28.89,600.0,18.8018,18.8018,18.8018,18.8018,600.0
2008-11-28 14:00:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:10:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:20:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:30:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:40:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 14:50:00,28.89,28.89,28.89,28.89,0.0,18.8018,18.8018,18.8018,18.8018,0.0
2008-11-28 15:00:00,28.7,28.7,28.7,28.7,200.0,18.6781,18.6781,18.6781,18.6781,200.0
2008-11-28 15:10:00,28.63,28.75,28.63,28.75,600.0,18.6326,18.7107,18.6326,18.7107,600.0
2008-11-28 15:20:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:30:00,28.75,28.75,28.75,28.75,0.0,18.7107,18.7107,18.7107,18.7107,0.0
2008-11-28 15:40:00,28.7,28.7,28.7,28.7,500.0,18.6781,18.6781,18.6781,18.6781,500.0
2008-11-28 15:50:00,28.7,28.7,28.7,28.7,1900.0,18.6781,18.6781,18.6781,18.6781,1900.0
2008-12-01 09:30:00,28.04,28.04,27.1,27.31,2563200.0,18.2486,18.2486,17.6368,17.7735,2563200.0
2008-12-01 09:40:00,27.32,27.4,27.0,27.15,1963500.0,17.78,17.8321,17.5717,17.6694,1963500.0
2008-12-01 09:50:00,27.14,27.31,26.92,27.09,1981200.0,17.6629,17.7735,17.5197,17.6303,1981200.0
2008-12-01 10:00:00,27.1,27.32,27.02,27.11,1397900.0,17.6368,17.78,17.5848,17.6433,1397900.0
2008-12-01 10:10:00,27.11,27.35,27.1,27.26,1407700.0,17.6433,17.7995,17.6368,17.741,1407700.0
2008-12-01 10:20:00,27.25,27.28,26.89,26.9,1533500.0,17.7344,17.754,17.5002,17.5067,1533500.0
2008-12-01 10:30:00,26.9,27.03,26.65,26.84,1496000.0,17.5067,17.5913,17.344,17.4676,1496000.0
2008-12-01 10:40:00,26.85,26.96,26.76,26.87,1425000.0,17.4741,17.5457,17.4156,17.4871,1425000.0
2008-12-01 10:50:00,26.86,27.03,26.74,26.74,796000.0,17.4806,17.5913,17.4025,17.4025,796000.0
2008-12-01 11:00:00,26.73,26.75,26.45,26.47,1255500.0,17.396,17.409,17.2138,17.2268,1255500.0
2008-12-01 11:10:00,26.48,26.92,26.45,26.91,1028200.0,17.2333,17.5197,17.2138,17.5132,1028200.0
2008-12-01 11:20:00,26.9,26.99,26.46,26.53,1419400.0,17.5067,17.5652,17.2203,17.2659,1419400.0
2008-12-01 11:30:00,26.52,26.75,26.47,26.72,804200.0,17.2594,17.409,17.2268,17.3895,804200.0
2008-12-01 11:40:00,26.72,26.8,26.63,26.76,622600.0,17.3895,17.4416,17.331,17.4156,622600.0
2008-12-01 11:50:00,26.76,26.78,26.61,26.67,640900.0,17.4156,17.4286,17.3179,17.357,640900.0
2008-12-01 12:00:00,26.67,26.69,26.5,26.58,953600.0,17.357,17.37,17.2463,17.2984,953600.0
2008-12-01 12:10:00,26.57,26.65,26.43,26.46,773600.0,17.2919,17.344,17.2008,17.2203,773600.0
2008-12-01 12:20:00,26.47,26.47,26.03,26.07,1439500.0,17.2268,17.2268,16.9405,16.9665,1439500.0
2008-12-01 12:30:00,26.07,26.25,26.01,26.06,1439500.0,16.9665,17.0836,16.9275,16.96,1439500.0
2008-12-01 12:40:00,26.06,26.25,26.03,26.19,1119400.0,16.96,17.0836,16.9405,17.0446,1119400.0
2008-12-01 12:50:00,26.19,26.22,25.91,25.97,1131500.0,17.0446,17.0641,16.8624,16.9014,1131500.0
2008-12-01 13:00:00,25.96,26.04,25.93,25.95,785100.0,16.8949,16.947,16.8754,16.8884,785100.0
2008-12-01 13:10:00,25.95,26.05,25.93,25.97,949800.0,16.8884,16.9535,16.8754,16.9014,949800.0
2008-12-01 13:20:00,25.97,25.99,25.72,25.77,1179600.0,16.9014,16.9144,16.7387,16.7713,1179600.0
2008-12-01 13:30:00,25.76,25.91,25.73,25.83,934000.0,16.7647,16.8624,16.7452,16.8103,934000.0
2008-12-01 13:40:00,25.83,25.87,25.64,25.69,1549100.0,16.8103,16.8363,16.6867,16.7192,1549100.0
2008-12-01 13:50:00,25.69,25.74,25.61,25.66,1351300.0,16.7192,16.7517,16.6671,16.6997,1351300.0
2008-12-01 14:00:00,25.67,25.7,25.45,25.55,1691900.0,16.7062,16.7257,16.563,16.6281,1691900.0
2008-12-01 14:10:00,25.54,25.6,25.42,25.5,1178700.0,16.6216,16.6606,16.5435,16.5955,1178700.0
2008-12-01 14:20:00,25.5,25.54,25.43,25.51,1099900.0,16.5955,16.6216,16.55,16.602,1099900.0
2008-12-01 14:30:00,25.51,25.68,25.37,25.39,1682200.0,16.602,16.7127,16.5109,16.524,1682200.0
2008-12-01 14:40:00,25.39,25.51,25.26,25.48,1414400.0,16.524,16.602,16.4393,16.5825,1414400.0
2008-12-01 14:50:00,25.49,25.6,25.4,25.45,1731100.0,16.589,16.6606,16.5305,16.563,1731100.0
2008-12-01 15:00:00,25.45,25.55,25.25,25.25,1838300.0,16.563,16.6281,16.4328,16.4328,1838300.0
2008-12-01 15:10:00,25.26,25.35,25.01,25.08,2059300.0,16.4393,16.4979,16.2766,16.3222,2059300.0
2008-12-01 15:20:00,25.08,25.09,24.64,24.8,2481400.0,16.3222,16.3287,16.0358,16.14,2481400.0
2008-12-01 15:30:00,24.8,24.83,24.33,24.35,2381700.0,16.14,16.1595,15.8341,15.8471,2381700.0
2008-12-01 15:40:00,24.33,24.39,23.89,24.0,4147500.0,15.8341,15.8731,15.5477,15.6193,4147500.0
2008-12-01 15:50:00,24.0,24.29,22.86,23.1,11342900.0,15.6193,15.8081,14.8774,15.0336,11342900.0
2008-12-02 09:30:00,24.17,24.34,23.09,23.51,3408800.0,15.73,15.8406,15.0271,15.3004,3408800.0
2008-12-02 09:40:00,23.5,23.53,22.88,23.03,2587100.0,15.2939,15.3135,14.8904,14.9881,2587100.0
2008-12-02 09:50:00,23.03,23.32,22.57,22.86,3543000.0,14.9881,15.1768,14.6887,14.8774,3543000.0
2008-12-02 10:00:00,22.86,23.74,22.76,23.69,2614900.0,14.8774,15.4501,14.8123,15.4176,2614900.0
2008-12-02 10:10:00,23.7,24.42,23.57,24.23,3087600.0,15.4241,15.8927,15.3395,15.769,3087600.0
2008-12-02 10:20:00,24.22,24.23,23.76,23.78,2398000.0,15.7625,15.769,15.4631,15.4762,2398000.0
2008-12-02 10:30:00,23.78,24.07,23.75,24.0,1535800.0,15.4762,15.6649,15.4566,15.6193,1535800.0
2008-12-02 10:40:00,24.0,24.15,23.84,23.9,1548000.0,15.6193,15.717,15.5152,15.5543,1548000.0
2008-12-02 10:50:00,23.9,23.94,23.53,23.75,1344500.0,15.5543,15.5803,15.3135,15.4566,1344500.0
2008-12-02 11:00:00,23.74,23.84,23.61,23.74,926500.0,15.4501,15.5152,15.3655,15.4501,926500.0
2008-12-02 11:10:00,23.76,23.88,23.63,23.77,765100.0,15.4631,15.5412,15.3785,15.4696,765100.0
2008-12-02 11:20:00,23.78,24.12,23.67,24.04,1434300.0,15.4762,15.6974,15.4046,15.6454,1434300.0
2008-12-02 11:30:00,24.05,24.2,23.89,24.05,976900.0,15.6519,15.7495,15.5477,15.6519,976900.0
2008-12-02 11:40:00,24.05,24.34,23.96,24.33,1025200.0,15.6519,15.8406,15.5933,15.8341,1025200.0
2008-12-02 11:50:00,24.32,24.48,24.27,24.42,1717300.0,15.8276,15.9317,15.795,15.8927,1717300.0
2008-12-02 12:00:00,24.43,24.7,24.42,24.65,1831600.0,15.8992,16.0749,15.8927,16.0424,1831600.0
2008-12-02 12:10:00,24.65,25.03,24.61,24.92,2000200.0,16.0424,16.2897,16.0163,16.2181,2000200.0
2008-12-02 12:20:00,24.93,25.0,24.8,24.88,1285600.0,16.2246,16.2701,16.14,16.192,1285600.0
2008-12-02 12:30:00,24.88,25.0,24.69,24.76,1073800.0,16.192,16.2701,16.0684,16.1139,1073800.0
2008-12-02 12:40:00,24.75,24.89,24.69,24.71,1112900.0,16.1074,16.1985,16.0684,16.0814,1112900.0
2008-12-02 12:50:00,24.71,24.88,24.62,24.75,1040000.0,16.0814,16.192,16.0228,16.1074,1040000.0
2008-12-02 13:00:00,24.76,24.88,24.62,24.64,723400.0,16.1139,16.192,16.0228,16.0358,723400.0
2008-12-02 13:10:00,24.64,24.9,24.64,24.75,577700.0,16.0358,16.2051,16.0358,16.1074,577700.0
2008-12-02 13:20:00,24.74,24.78,24.53,24.7,997300.0,16.1009,16.127,15.9643,16.0749,997300.0
2008-12-02 13:30:00,24.69,24.71,23.92,24.09,1622400.0,16.0684,16.0814,15.5673,15.6779,1622400.0
2008-12-02 13:40:00,24.03,24.28,23.95,24.09,1041700.0,15.6389,15.8016,15.5868,15.6779,1041700.0
2008-12-02 13:50:00,24.09,24.14,23.92,24.02,1161400.0,15.6779,15.7104,15.5673,15.6323,1161400.0
2008-12-02 14:00:00,24.02,24.23,23.81,23.91,2038300.0,15.6323,15.769,15.4957,15.5608,2038300.0
2008-12-02 14:10:00,23.91,24.04,23.74,24.01,1402300.0,15.5608,15.6454,15.4501,15.6258,1402300.0
2008-12-02 14:20:00,24.02,24.03,23.7,23.9,1724100.0,15.6323,15.6389,15.4241,15.5543,1724100.0
2008-12-02 14:30:00,23.9,24.52,23.85,24.44,1704800.0,15.5543,15.9578,15.5217,15.9057,1704800.0
2008-12-02 14:40:00,24.44,24.66,24.37,24.58,1318100.0,15.9057,16.0489,15.8601,15.9968,1318100.0
2008-12-02 14:50:00,24.58,25.04,24.46,25.02,2123900.0,15.9968,16.2962,15.9187,16.2832,2123900.0
2008-12-02 15:00:00,25.02,25.04,24.6,24.6,2390600.0,16.2832,16.2962,16.0098,16.0098,2390600.0
2008-12-02 15:10:00,24.6,25.03,24.46,25.03,2302300.0,16.0098,16.2897,15.9187,16.2897,2302300.0
2008-12-02 15:20:00,25.03,25.34,24.93,25.21,2875100.0,16.2897,16.4914,16.2246,16.4068,2875100.0
2008-12-02 15:30:00,25.2,25.64,25.17,25.54,3528900.0,16.4003,16.6867,16.3808,16.6216,3528900.0
2008-12-02 15:40:00,25.54,25.6,25.01,25.1,3737600.0,16.6216,16.6606,16.2766,16.3352,3737600.0
2008-12-02 15:50:00,25.09,26.13,24.94,25.97,6144600.0,16.3287,17.0055,16.2311,16.9014,6144600.0
2008-12-03 09:30:00,24.86,25.87,24.75,25.77,3414400.0,16.179,16.8363,16.1074,16.7713,3414400.0
2008-12-03 09:40:00,25.77,25.99,25.57,25.76,2800400.0,16.7713,16.9144,16.6411,16.7647,2800400.0
2008-12-03 09:50:00,25.76,25.82,25.3,25.34,2189400.0,16.7647,16.8038,16.4654,16.4914,2189400.0
2008-12-03 10:00:00,25.34,25.55,25.08,25.4,2098000.0,16.4914,16.6281,16.3222,16.5305,2098000.0
2008-12-03 10:10:00,25.41,25.68,25.34,25.54,1356500.0,16.537,16.7127,16.4914,16.6216,1356500.0
2008-12-03 10:20:00,25.54,25.98,25.4,25.98,1712100.0,16.6216,16.9079,16.5305,16.9079,1712100.0
2008-12-03 10:30:00,25.97,26.29,25.83,26.08,2140200.0,16.9014,17.1097,16.8103,16.973,2140200.0
2008-12-03 10:40:00,26.08,26.47,25.9,26.31,1658600.0,16.973,17.2268,16.8559,17.1227,1658600.0
2008-12-03 10:50:00,26.3,26.83,26.12,26.76,1621200.0,17.1162,17.4611,16.999,17.4156,1621200.0
2008-12-03 11:00:00,26.76,26.83,26.47,26.75,2170200.0,17.4156,17.4611,17.2268,17.409,2170200.0
2008-12-03 11:10:00,26.76,27.2,26.75,26.97,2187900.0,17.4156,17.7019,17.409,17.5522,2187900.0
2008-12-03 11:20:00,26.97,27.14,26.8,26.87,1573700.0,17.5522,17.6629,17.4416,17.4871,1573700.0
2008-12-03 11:30:00,26.87,27.05,26.71,26.98,1446900.0,17.4871,17.6043,17.383,17.5587,1446900.0
2008-12-03 11:40:00,26.98,27.12,26.7,26.79,1039100.0,17.5587,17.6498,17.3765,17.4351,1039100.0
2008-12-03 11:50:00,26.79,27.0,26.68,26.91,900200.0,17.4351,17.5717,17.3635,17.5132,900200.0
2008-12-03 12:00:00,26.92,26.93,26.27,26.33,1592700.0,17.5197,17.5262,17.0967,17.1357,1592700.0
2008-12-03 12:10:00,26.33,26.38,26.04,26.22,1653700.0,17.1357,17.1682,16.947,17.0641,1653700.0
2008-12-03 12:20:00,26.21,26.48,26.14,26.35,1314400.0,17.0576,17.2333,17.0121,17.1487,1314400.0
2008-12-03 12:30:00,26.36,26.66,26.29,26.57,1073400.0,17.1552,17.3505,17.1097,17.2919,1073400.0
2008-12-03 12:40:00,26.57,26.62,26.35,26.39,1398100.0,17.2919,17.3244,17.1487,17.1748,1398100.0
2008-12-03 12:50:00,26.4,26.47,26.23,26.41,833800.0,17.1813,17.2268,17.0706,17.1878,833800.0
2008-12-03 13:00:00,26.41,26.42,26.11,26.11,806600.0,17.1878,17.1943,16.9925,16.9925,806600.0
2008-12-03 13:10:00,26.11,26.33,26.11,26.26,600300.0,16.9925,17.1357,16.9925,17.0902,600300.0
2008-12-03 13:20:00,26.27,26.4,25.96,26.0,1058900.0,17.0967,17.1813,16.8949,16.9209,1058900.0
2008-12-03 13:30:00,25.98,26.03,25.72,25.94,902200.0,16.9079,16.9405,16.7387,16.8819,902200.0
2008-12-03 13:40:00,25.94,25.95,25.61,25.7,1109900.0,16.8819,16.8884,16.6671,16.7257,1109900.0
2008-12-03 13:50:00,25.7,25.78,25.5,25.62,1231900.0,16.7257,16.7778,16.5955,16.6736,1231900.0
2008-12-03 14:00:00,25.62,26.04,25.56,25.82,1565700.0,16.6736,16.947,16.6346,16.8038,1565700.0
2008-12-03 14:10:00,25.82,26.4,25.81,26.26,1484200.0,16.8038,17.1813,16.7973,17.0902,1484200.0
2008-12-03 14:20:00,26.27,26.59,26.19,26.39,1148100.0,17.0967,17.3049,17.0446,17.1748,1148100.0
2008-12-03 14:30:00,26.39,26.74,26.38,26.51,1728600.0,17.1748,17.4025,17.1682,17.2529,1728600.0
2008-12-03 14:40:00,26.51,26.82,26.46,26.63,1236500.0,17.2529,17.4546,17.2203,17.331,1236500.0
2008-12-03 14:50:00,26.63,26.83,26.47,26.48,916900.0,17.331,17.4611,17.2268,17.2333,916900.0
2008-12-03 15:00:00,26.48,26.8,26.23,26.76,1447600.0,17.2333,17.4416,17.0706,17.4156,1447600.0
2008-12-03 15:10:00,26.76,26.84,26.46,26.73,1852900.0,17.4156,17.4676,17.2203,17.396,1852900.0
2008-12-03 15:20:00,26.73,26.88,26.54,26.84,1760900.0,17.396,17.4937,17.2724,17.4676,1760900.0
2008-12-03 15:30:00,26.84,27.28,26.71,27.26,2403400.0,17.4676,17.754,17.383,17.741,2403400.0
2008-12-03 15:40:00,27.27,27.69,27.23,27.58,3809300.0,17.7475,18.0208,17.7214,17.9492,3809300.0
2008-12-03 15:50:00,27.58,28.5,27.12,28.39,7412100.0,17.9492,18.548,17.6498,18.4764,7412100.0
2008-12-04 09:30:00,27.54,27.94,27.54,27.87,2246500.0,17.9232,18.1835,17.9232,18.1379,2246500.0
2008-12-04 09:40:00,27.87,28.52,27.83,28.22,2620200.0,18.1379,18.561,18.1119,18.3657,2620200.0
2008-12-04 09:50:00,28.22,28.28,27.75,27.96,2287400.0,18.3657,18.4048,18.0599,18.1965,2287400.0
2008-12-04 10:00:00,27.97,28.22,27.79,27.91,1676300.0,18.203,18.3657,18.0859,18.164,1676300.0
2008-12-04 10:10:00,27.9,28.0,27.5,27.69,1646400.0,18.1575,18.2226,17.8972,18.0208,1646400.0
2008-12-04 10:20:00,27.69,27.97,27.55,27.79,1256900.0,18.0208,18.203,17.9297,18.0859,1256900.0
2008-12-04 10:30:00,27.78,28.19,27.69,28.13,1573700.0,18.0794,18.3462,18.0208,18.3072,1573700.0
2008-12-04 10:40:00,28.13,28.19,27.96,28.02,1217300.0,18.3072,18.3462,18.1965,18.2356,1217300.0
2008-12-04 10:50:00,28.01,28.36,27.98,28.14,1885800.0,18.2291,18.4568,18.2095,18.3137,1885800.0
2008-12-04 11:00:00,28.14,28.32,28.04,28.18,1437800.0,18.3137,18.4308,18.2486,18.3397,1437800.0
2008-12-04 11:10:00,28.19,28.24,28.0,28.12,898700.0,18.3462,18.3787,18.2226,18.3007,898700.0
2008-12-04 11:20:00,28.12,28.36,28.04,28.21,1194300.0,18.3007,18.4568,18.2486,18.3592,1194300.0
2008-12-04 11:30:00,28.22,28.24,28.05,28.18,1019900.0,18.3657,18.3787,18.2551,18.3397,1019900.0
2008-12-04 11:40:00,28.17,28.21,27.69,28.01,1199800.0,18.3332,18.3592,18.0208,18.2291,1199800.0
2008-12-04 11:50:00,28.01,28.3,27.89,28.16,842500.0,18.2291,18.4178,18.151,18.3267,842500.0
2008-12-04 12:00:00,28.16,28.2,27.84,28.07,780100.0,18.3267,18.3527,18.1184,18.2681,780100.0
2008-12-04 12:10:00,28.06,28.07,27.88,27.9,736400.0,18.2616,18.2681,18.1445,18.1575,736400.0
2008-12-04 12:20:00,27.9,28.18,27.81,28.14,1140800.0,18.1575,18.3397,18.0989,18.3137,1140800.0
2008-12-04 12:30:00,28.15,28.34,28.03,28.27,914900.0,18.3202,18.4438,18.2421,18.3983,914900.0
2008-12-04 12:40:00,28.26,28.5,28.21,28.37,725500.0,18.3918,18.548,18.3592,18.4634,725500.0
2008-12-04 12:50:00,28.37,28.49,28.33,28.46,583100.0,18.4634,18.5414,18.4373,18.5219,583100.0
2008-12-04 13:00:00,28.45,28.5,28.33,28.36,641200.0,18.5154,18.548,18.4373,18.4568,641200.0
2008-12-04 13:10:00,28.36,28.44,28.14,28.23,669200.0,18.4568,18.5089,18.3137,18.3722,669200.0
2008-12-04 13:20:00,28.23,28.3,28.08,28.08,542500.0,18.3722,18.4178,18.2746,18.2746,542500.0
2008-12-04 13:30:00,28.08,28.37,28.03,28.33,602900.0,18.2746,18.4634,18.2421,18.4373,602900.0
2008-12-04 13:40:00,28.33,28.45,28.26,28.43,839800.0,18.4373,18.5154,18.3918,18.5024,839800.0
2008-12-04 13:50:00,28.43,28.59,28.39,28.47,902100.0,18.5024,18.6065,18.4764,18.5284,902100.0
2008-12-04 14:00:00,28.47,28.92,28.44,28.92,1451700.0,18.5284,18.8213,18.5089,18.8213,1451700.0
2008-12-04 14:10:00,28.91,29.0,28.8,28.87,1241500.0,18.8148,18.8734,18.7432,18.7888,1241500.0
2008-12-04 14:20:00,28.87,29.0,28.84,28.94,1180600.0,18.7888,18.8734,18.7692,18.8343,1180600.0
2008-12-04 14:30:00,28.94,29.16,28.89,29.05,2048200.0,18.8343,18.9775,18.8018,18.9059,2048200.0
2008-12-04 14:40:00,29.05,29.14,28.45,28.53,1774300.0,18.9059,18.9645,18.5154,18.5675,1774300.0
2008-12-04 14:50:00,28.53,28.68,28.35,28.35,1280300.0,18.5675,18.6651,18.4503,18.4503,1280300.0
2008-12-04 15:00:00,28.35,28.41,27.66,27.89,2007100.0,18.4503,18.4894,18.0013,18.151,2007100.0
2008-12-04 15:10:00,27.89,28.15,27.5,27.78,2276000.0,18.151,18.3202,17.8972,18.0794,2276000.0
2008-12-04 15:20:00,27.78,27.83,27.25,27.26,2026100.0,18.0794,18.1119,17.7344,17.741,2026100.0
2008-12-04 15:30:00,27.26,27.4,26.78,26.88,2297500.0,17.741,17.8321,17.4286,17.4937,2297500.0
2008-12-04 15:40:00,26.88,27.56,26.78,27.24,2717100.0,17.4937,17.9362,17.4286,17.7279,2717100.0
2008-12-04 15:50:00,27.25,27.67,26.99,27.42,3525500.0,17.7344,18.0078,17.5652,17.8451,3525500.0
2008-12-05 09:30:00,27.06,27.98,26.91,27.79,1684600.0,17.6108,18.2095,17.5132,18.0859,1684600.0
2008-12-05 09:40:00,27.79,27.93,27.09,27.09,1874200.0,18.0859,18.177,17.6303,17.6303,1874200.0
2008-12-05 09:50:00,27.09,27.43,27.0,27.0,1950400.0,17.6303,17.8516,17.5717,17.5717,1950400.0
2008-12-05 10:00:00,27.0,27.0,26.72,26.81,1615400.0,17.5717,17.5717,17.3895,17.4481,1615400.0
2008-12-05 10:10:00,26.81,27.06,26.58,26.94,1331500.0,17.4481,17.6108,17.2984,17.5327,1331500.0
2008-12-05 10:20:00,26.93,27.08,26.59,26.98,1322000.0,17.5262,17.6238,17.3049,17.5587,1322000.0
2008-12-05 10:30:00,26.98,27.29,26.94,27.17,1069900.0,17.5587,17.7605,17.5327,17.6824,1069900.0
2008-12-05 10:40:00,27.16,27.41,26.95,27.39,1071400.0,17.6759,17.8386,17.5392,17.8256,1071400.0
2008-12-05 10:50:00,27.39,27.76,27.34,27.45,1353200.0,17.8256,18.0664,17.793,17.8646,1353200.0
2008-12-05 11:00:00,27.45,27.54,27.16,27.38,1170800.0,17.8646,17.9232,17.6759,17.8191,1170800.0
2008-12-05 11:10:00,27.37,27.48,27.22,27.33,1034700.0,17.8125,17.8841,17.7149,17.7865,1034700.0
2008-12-05 11:20:00,27.33,27.39,27.08,27.08,796200.0,17.7865,17.8256,17.6238,17.6238,796200.0
2008-12-05 11:30:00,27.08,27.41,27.0,27.41,743100.0,17.6238,17.8386,17.5717,17.8386,743100.0
2008-12-05 11:40:00,27.4,27.75,27.33,27.63,892100.0,17.8321,18.0599,17.7865,17.9818,892100.0
2008-12-05 11:50:00,27.63,27.95,27.62,27.78,944400.0,17.9818,18.19,17.9752,18.0794,944400.0
2008-12-05 12:00:00,27.77,28.07,27.76,28.04,960500.0,18.0729,18.2681,18.0664,18.2486,960500.0
2008-12-05 12:10:00,28.04,28.09,27.84,27.97,850700.0,18.2486,18.2811,18.1184,18.203,850700.0
2008-12-05 12:20:00,27.96,28.22,27.93,28.15,744100.0,18.1965,18.3657,18.177,18.3202,744100.0
2008-12-05 12:30:00,28.15,28.21,27.91,27.96,747400.0,18.3202,18.3592,18.164,18.1965,747400.0
2008-12-05 12:40:00,27.96,28.06,27.87,27.96,954400.0,18.1965,18.2616,18.1379,18.1965,954400.0
2008-12-05 12:50:00,27.96,28.0,27.84,27.94,631500.0,18.1965,18.2226,18.1184,18.1835,631500.0
2008-12-05 13:00:00,27.95,28.11,27.93,28.03,895600.0,18.19,18.2941,18.177,18.2421,895600.0
2008-12-05 13:10:00,28.03,28.18,27.91,27.96,792200.0,18.2421,18.3397,18.164,18.1965,792200.0
2008-12-05 13:20:00,27.97,28.14,27.96,27.99,653300.0,18.203,18.3137,18.1965,18.216,653300.0
2008-12-05 13:30:00,28.0,28.25,27.97,28.12,882200.0,18.2226,18.3853,18.203,18.3007,882200.0
2008-12-05 13:40:00,28.12,28.49,27.97,28.35,1469200.0,18.3007,18.5414,18.203,18.4503,1469200.0
2008-12-05 13:50:00,28.35,28.53,28.13,28.17,1283200.0,18.4503,18.5675,18.3072,18.3332,1283200.0
2008-12-05 14:00:00,28.17,28.31,28.0,28.02,885100.0,18.3332,18.4243,18.2226,18.2356,885100.0
2008-12-05 14:10:00,28.01,28.25,28.0,28.18,1244000.0,18.2291,18.3853,18.2226,18.3397,1244000.0
2008-12-05 14:20:00,28.19,28.67,28.12,28.53,1693100.0,18.3462,18.6586,18.3007,18.5675,1693100.0
2008-12-05 14:30:00,28.52,28.8,28.41,28.77,1236700.0,18.561,18.7432,18.4894,18.7237,1236700.0
2008-12-05 14:40:00,28.77,29.25,28.77,29.2,2065600.0,18.7237,19.0361,18.7237,19.0035,2065600.0
2008-12-05 14:50:00,29.21,29.43,28.89,29.4,2973400.0,19.01,19.1532,18.8018,19.1337,2973400.0
2008-12-05 15:00:00,29.41,29.48,29.05,29.26,3892300.0,19.1402,19.1857,18.9059,19.0426,3892300.0
2008-12-05 15:10:00,29.26,29.79,29.2,29.64,3309000.0,19.0426,19.3875,19.0035,19.2899,3309000.0
2008-12-05 15:20:00,29.64,29.65,29.37,29.48,2117400.0,19.2899,19.2964,19.1142,19.1857,2117400.0
2008-12-05 15:30:00,29.47,29.93,29.47,29.88,2761800.0,19.1792,19.4786,19.1792,19.4461,2761800.0
2008-12-05 15:40:00,29.88,29.9,29.53,29.81,3613400.0,19.4461,19.4591,19.2183,19.4005,3613400.0
2008-12-05 15:50:00,29.81,30.0,29.62,29.94,6881400.0,19.4005,19.5242,19.2769,19.4851,6881400.0
2008-12-08 09:30:00,30.53,31.0,30.22,30.8,3527900.0,19.8691,20.175,19.6673,20.0448,3527900.0
2008-12-08 09:40:00,30.79,31.1,30.75,30.99,2333600.0,20.0383,20.2401,20.0123,20.1685,2333600.0
2008-12-08 09:50:00,31.0,31.0,30.58,30.69,2099300.0,20.175,20.175,19.9016,19.9732,2099300.0
2008-12-08 10:00:00,30.69,30.9,30.57,30.86,1580400.0,19.9732,20.1099,19.8951,20.0839,1580400.0
2008-12-08 10:10:00,30.85,31.0,30.78,30.96,1366100.0,20.0773,20.175,20.0318,20.1489,1366100.0
2008-12-08 10:20:00,30.95,31.39,30.94,31.38,2483200.0,20.1424,20.4288,20.1359,20.4223,2483200.0
2008-12-08 10:30:00,31.38,31.83,31.35,31.81,2520800.0,20.4223,20.7151,20.4028,20.7021,2520800.0
2008-12-08 10:40:00,31.81,32.11,31.76,31.8,2578300.0,20.7021,20.8974,20.6696,20.6956,2578300.0
2008-12-08 10:50:00,31.81,31.82,31.52,31.79,1342700.0,20.7021,20.7086,20.5134,20.6891,1342700.0
2008-12-08 11:00:00,31.79,31.96,31.68,31.86,1866800.0,20.6891,20.7997,20.6175,20.7347,1866800.0
2008-12-08 11:10:00,31.86,31.9,31.73,31.81,1210200.0,20.7347,20.7607,20.6501,20.7021,1210200.0
2008-12-08 11:20:00,31.82,31.85,31.7,31.77,935700.0,20.7086,20.7282,20.6305,20.6761,935700.0
2008-12-08 11:30:00,31.77,31.94,31.74,31.92,1225400.0,20.6761,20.7867,20.6566,20.7737,1225400.0
2008-12-08 11:40:00,31.92,31.97,31.8,31.82,1406800.0,20.7737,20.8063,20.6956,20.7086,1406800.0
2008-12-08 11:50:00,31.82,31.83,31.37,31.38,1813700.0,20.7086,20.7151,20.4158,20.4223,1813700.0
2008-12-08 12:00:00,31.38,31.53,31.26,31.28,1299200.0,20.4223,20.5199,20.3442,20.3572,1299200.0
2008-12-08 12:10:00,31.29,31.57,31.16,31.51,1064300.0,20.3637,20.5459,20.2791,20.5069,1064300.0
2008-12-08 12:20:00,31.5,31.65,31.44,31.64,958200.0,20.5004,20.598,20.4613,20.5915,958200.0
2008-12-08 12:30:00,31.64,31.69,31.51,31.57,595000.0,20.5915,20.624,20.5069,20.5459,595000.0
2008-12-08 12:40:00,31.57,31.66,31.5,31.51,598500.0,20.5459,20.6045,20.5004,20.5069,598500.0
2008-12-08 12:50:00,31.5,31.58,31.21,31.45,1310100.0,20.5004,20.5524,20.3116,20.4678,1310100.0
2008-12-08 13:00:00,31.45,31.69,31.45,31.64,712600.0,20.4678,20.624,20.4678,20.5915,712600.0
2008-12-08 13:10:00,31.64,31.77,31.43,31.45,862500.0,20.5915,20.6761,20.4548,20.4678,862500.0
2008-12-08 13:20:00,31.46,31.6,31.35,31.37,920600.0,20.4743,20.5655,20.4028,20.4158,920600.0
2008-12-08 13:30:00,31.36,31.36,31.1,31.28,1046900.0,20.4093,20.4093,20.2401,20.3572,1046900.0
2008-12-08 13:40:00,31.28,31.49,31.27,31.39,638400.0,20.3572,20.4939,20.3507,20.4288,638400.0
2008-12-08 13:50:00,31.4,31.55,31.32,31.51,755700.0,20.4353,20.5329,20.3832,20.5069,755700.0
2008-12-08 14:00:00,31.52,31.68,31.43,31.64,897500.0,20.5134,20.6175,20.4548,20.5915,897500.0
2008-12-08 14:10:00,31.65,31.92,31.65,31.86,1023600.0,20.598,20.7737,20.598,20.7347,1023600.0
2008-12-08 14:20:00,31.86,31.98,31.71,31.79,876100.0,20.7347,20.8128,20.637,20.6891,876100.0
2008-12-08 14:30:00,31.79,31.91,31.68,31.87,710300.0,20.6891,20.7672,20.6175,20.7412,710300.0
2008-12-08 14:40:00,31.87,32.2,31.81,32.17,1586700.0,20.7412,20.9559,20.7021,20.9364,1586700.0
2008-12-08 14:50:00,32.17,32.45,32.09,32.39,1735500.0,20.9364,21.1186,20.8843,21.0796,1735500.0
2008-12-08 15:00:00,32.4,32.44,32.11,32.38,1881100.0,21.0861,21.1121,20.8974,21.0731,1881100.0
2008-12-08 15:10:00,32.37,32.66,32.35,32.37,2672400.0,21.0666,21.2553,21.0536,21.0666,2672400.0
2008-12-08 15:20:00,32.37,32.49,32.26,32.38,2411100.0,21.0666,21.1447,20.995,21.0731,2411100.0
2008-12-08 15:30:00,32.38,32.73,32.31,32.5,2756300.0,21.0731,21.3009,21.0275,21.1512,2756300.0
2008-12-08 15:40:00,32.5,32.58,31.99,32.14,3857200.0,21.1512,21.2032,20.8193,20.9169,3857200.0
2008-12-08 15:50:00,32.14,32.64,32.09,32.39,5129700.0,20.9169,21.2423,20.8843,21.0796,5129700.0
2008-12-09 09:30:00,32.14,32.48,31.8,32.03,3246300.0,20.9169,21.1382,20.6956,20.8453,3246300.0
2008-12-09 09:40:00,32.03,32.03,31.57,31.98,1647500.0,20.8453,20.8453,20.5459,20.8128,1647500.0
2008-12-09 09:50:00,31.98,32.07,31.6,31.64,1568000.0,20.8128,20.8713,20.5655,20.5915,1568000.0
2008-12-09 10:00:00,31.64,31.95,31.61,31.94,1615900.0,20.5915,20.7932,20.572,20.7867,1615900.0
2008-12-09 10:10:00,31.94,32.3,31.83,32.3,1408900.0,20.7867,21.021,20.7151,21.021,1408900.0
2008-12-09 10:20:00,32.3,32.36,31.9,31.91,1363800.0,21.021,21.0601,20.7607,20.7672,1363800.0
2008-12-09 10:30:00,31.9,32.25,31.65,32.21,1334600.0,20.7607,20.9885,20.598,20.9624,1334600.0
2008-12-09 10:40:00,32.21,32.39,32.18,32.34,1125000.0,20.9624,21.0796,20.9429,21.047,1125000.0
2008-12-09 10:50:00,32.34,32.6,32.2,32.59,1600300.0,21.047,21.2163,20.9559,21.2098,1600300.0
2008-12-09 11:00:00,32.59,32.76,32.29,32.33,1786200.0,21.2098,21.3204,21.0145,21.0405,1786200.0
2008-12-09 11:10:00,32.33,32.44,32.27,32.35,936600.0,21.0405,21.1121,21.0015,21.0536,936600.0
2008-12-09 11:20:00,32.34,32.37,32.07,32.08,1011000.0,21.047,21.0666,20.8713,20.8778,1011000.0
2008-12-09 11:30:00,32.08,32.35,32.04,32.33,921500.0,20.8778,21.0536,20.8518,21.0405,921500.0
2008-12-09 11:40:00,32.33,32.66,32.31,32.46,1106200.0,21.0405,21.2553,21.0275,21.1251,1106200.0
2008-12-09 11:50:00,32.46,32.69,32.46,32.58,808600.0,21.1251,21.2748,21.1251,21.2032,808600.0
2008-12-09 12:00:00,32.58,32.74,32.56,32.61,833800.0,21.2032,21.3074,21.1902,21.2228,833800.0
2008-12-09 12:10:00,32.62,32.66,32.47,32.52,957400.0,21.2293,21.2553,21.1317,21.1642,957400.0
2008-12-09 12:20:00,32.52,32.52,32.3,32.4,817200.0,21.1642,21.1642,21.021,21.0861,817200.0
2008-12-09 12:30:00,32.4,32.6,32.38,32.52,808500.0,21.0861,21.2163,21.0731,21.1642,808500.0
2008-12-09 12:40:00,32.52,32.56,32.42,32.44,604600.0,21.1642,21.1902,21.0991,21.1121,604600.0
2008-12-09 12:50:00,32.43,32.52,32.27,32.34,738400.0,21.1056,21.1642,21.0015,21.047,738400.0
2008-12-09 13:00:00,32.35,32.35,32.21,32.27,737800.0,21.0536,21.0536,20.9624,21.0015,737800.0
2008-12-09 13:10:00,32.27,32.3,31.93,31.93,932000.0,21.0015,21.021,20.7802,20.7802,932000.0
2008-12-09 13:20:00,31.94,31.98,31.62,31.66,771000.0,20.7867,20.8128,20.5785,20.6045,771000.0
2008-12-09 13:30:00,31.66,31.75,31.51,31.62,821700.0,20.6045,20.6631,20.5069,20.5785,821700.0
2008-12-09 13:40:00,31.62,31.82,31.51,31.82,811900.0,20.5785,20.7086,20.5069,20.7086,811900.0
2008-12-09 13:50:00,31.82,31.82,31.59,31.67,874400.0,20.7086,20.7086,20.5589,20.611,874400.0
2008-12-09 14:00:00,31.66,31.66,31.22,31.24,868100.0,20.6045,20.6045,20.3181,20.3312,868100.0
2008-12-09 14:10:00,31.25,31.42,31.12,31.39,1107300.0,20.3377,20.4483,20.2531,20.4288,1107300.0
2008-12-09 14:20:00,31.39,31.4,30.97,31.15,1251400.0,20.4288,20.4353,20.1554,20.2726,1251400.0
2008-12-09 14:30:00,31.14,31.15,30.72,30.89,1514000.0,20.2661,20.2726,19.9927,20.1034,1514000.0
2008-12-09 14:40:00,30.9,31.14,30.79,31.0,1207100.0,20.1099,20.2661,20.0383,20.175,1207100.0
2008-12-09 14:50:00,30.99,31.43,30.93,31.35,1250600.0,20.1685,20.4548,20.1294,20.4028,1250600.0
2008-12-09 15:00:00,31.32,31.49,31.0,31.17,1560600.0,20.3832,20.4939,20.175,20.2856,1560600.0
2008-12-09 15:10:00,31.17,31.2,30.65,30.99,2005000.0,20.2856,20.3051,19.9472,20.1685,2005000.0
2008-12-09 15:20:00,31.0,31.14,30.72,30.77,1449200.0,20.175,20.2661,19.9927,20.0253,1449200.0
2008-12-09 15:30:00,30.78,31.0,30.48,30.65,1848400.0,20.0318,20.175,19.8366,19.9472,1848400.0
2008-12-09 15:40:00,30.63,31.06,30.55,30.68,2131800.0,19.9342,20.214,19.8821,19.9667,2131800.0
2008-12-09 15:50:00,30.68,30.78,30.4,30.57,3829800.0,19.9667,20.0318,19.7845,19.8951,3829800.0
2008-12-10 09:30:00,30.59,30.8,29.93,29.95,2679900.0,19.9081,20.0448,19.4786,19.4916,2679900.0
2008-12-10 09:40:00,29.96,29.99,29.3,29.4,2967100.0,19.4981,19.5177,19.0686,19.1337,2967100.0
2008-12-10 09:50:00,29.41,29.5,29.17,29.44,2278700.0,19.1402,19.1988,18.984,19.1597,2278700.0
2008-12-10 10:00:00,29.45,29.45,29.23,29.37,1553800.0,19.1662,19.1662,19.023,19.1142,1553800.0
2008-12-10 10:10:00,29.37,29.68,29.21,29.49,1484700.0,19.1142,19.3159,19.01,19.1923,1484700.0
2008-12-10 10:20:00,29.48,29.63,29.34,29.57,1292600.0,19.1857,19.2834,19.0946,19.2443,1292600.0
2008-12-10 10:30:00,29.58,29.64,29.4,29.55,1174500.0,19.2508,19.2899,19.1337,19.2313,1174500.0
2008-12-10 10:40:00,29.55,29.61,29.27,29.41,974400.0,19.2313,19.2704,19.0491,19.1402,974400.0
2008-12-10 10:50:00,29.41,29.58,29.33,29.53,1058900.0,19.1402,19.2508,19.0881,19.2183,1058900.0
2008-12-10 11:00:00,29.52,29.74,29.47,29.57,1217700.0,19.2118,19.355,19.1792,19.2443,1217700.0
2008-12-10 11:10:00,29.57,29.97,29.56,29.92,856700.0,19.2443,19.5046,19.2378,19.4721,856700.0
2008-12-10 11:20:00,29.92,29.97,29.74,29.86,688800.0,19.4721,19.5046,19.355,19.4331,688800.0
2008-12-10 11:30:00,29.86,29.94,29.57,29.57,1111200.0,19.4331,19.4851,19.2443,19.2443,1111200.0
2008-12-10 11:40:00,29.58,29.74,29.45,29.62,1319200.0,19.2508,19.355,19.1662,19.2769,1319200.0
2008-12-10 11:50:00,29.62,29.79,29.54,29.57,824800.0,19.2769,19.3875,19.2248,19.2443,824800.0
2008-12-10 12:00:00,29.57,29.59,29.18,29.21,1787600.0,19.2443,19.2573,18.9905,19.01,1787600.0
2008-12-10 12:10:00,29.22,29.34,29.07,29.14,1463500.0,19.0165,19.0946,18.9189,18.9645,1463500.0
2008-12-10 12:20:00,29.14,29.2,28.85,28.9,1154000.0,18.9645,19.0035,18.7757,18.8083,1154000.0
2008-12-10 12:30:00,28.9,28.9,28.69,28.78,896100.0,18.8083,18.8083,18.6716,18.7302,896100.0
2008-12-10 12:40:00,28.78,29.05,28.76,29.0,720800.0,18.7302,18.9059,18.7172,18.8734,720800.0
2008-12-10 12:50:00,28.99,29.06,28.85,28.95,639900.0,18.8669,18.9124,18.7757,18.8408,639900.0
2008-12-10 13:00:00,28.94,29.13,28.9,29.03,507400.0,18.8343,18.958,18.8083,18.8929,507400.0
2008-12-10 13:10:00,29.03,29.23,29.02,29.12,655000.0,18.8929,19.023,18.8864,18.9515,655000.0
2008-12-10 13:20:00,29.11,29.2,29.04,29.08,556400.0,18.9449,19.0035,18.8994,18.9254,556400.0
2008-12-10 13:30:00,29.09,29.14,29.01,29.08,1095600.0,18.9319,18.9645,18.8799,18.9254,1095600.0
2008-12-10 13:40:00,29.08,29.15,29.04,29.11,615200.0,18.9254,18.971,18.8994,18.9449,615200.0
2008-12-10 13:50:00,29.1,29.1,28.81,28.96,817400.0,18.9384,18.9384,18.7497,18.8473,817400.0
2008-12-10 14:00:00,28.96,29.12,28.75,29.04,947300.0,18.8473,18.9515,18.7107,18.8994,947300.0
2008-12-10 14:10:00,29.05,29.15,28.92,28.93,835200.0,18.9059,18.971,18.8213,18.8278,835200.0
2008-12-10 14:20:00,28.93,28.97,28.65,28.87,1194400.0,18.8278,18.8538,18.6456,18.7888,1194400.0
2008-12-10 14:30:00,28.87,29.14,28.76,29.1,836500.0,18.7888,18.9645,18.7172,18.9384,836500.0
2008-12-10 14:40:00,29.1,29.15,28.87,28.9,979800.0,18.9384,18.971,18.7888,18.8083,979800.0
2008-12-10 14:50:00,28.89,29.07,28.81,28.95,1169900.0,18.8018,18.9189,18.7497,18.8408,1169900.0
2008-12-10 15:00:00,28.95,29.23,28.9,29.05,1495500.0,18.8408,19.023,18.8083,18.9059,1495500.0
2008-12-10 15:10:00,29.05,29.21,28.93,29.02,1319300.0,18.9059,19.01,18.8278,18.8864,1319300.0
2008-12-10 15:20:00,29.01,29.2,28.9,29.17,1123200.0,18.8799,19.0035,18.8083,18.984,1123200.0
2008-12-10 15:30:00,29.17,29.21,28.73,28.74,1647400.0,18.984,19.01,18.6976,18.7042,1647400.0
2008-12-10 15:40:00,28.74,29.42,28.73,29.3,2252600.0,18.7042,19.1467,18.6976,19.0686,2252600.0
2008-12-10 15:50:00,29.3,29.45,29.17,29.25,2140200.0,19.0686,19.1662,18.984,19.0361,2140200.0
2008-12-11 09:30:00,28.22,28.48,27.65,27.68,2165100.0,18.3657,18.5349,17.9948,18.0143,2165100.0
2008-12-11 09:40:00,27.67,28.03,27.33,27.96,2926700.0,18.0078,18.2421,17.7865,18.1965,2926700.0
2008-12-11 09:50:00,27.97,28.07,27.06,27.07,2684600.0,18.203,18.2681,17.6108,17.6173,2684600.0
2008-12-11 10:00:00,27.08,27.24,26.71,26.87,3665100.0,17.6238,17.7279,17.383,17.4871,3665100.0
2008-12-11 10:10:00,26.87,27.15,26.84,27.09,3008300.0,17.4871,17.6694,17.4676,17.6303,3008300.0
2008-12-11 10:20:00,27.09,27.5,27.03,27.15,3406200.0,17.6303,17.8972,17.5913,17.6694,3406200.0
2008-12-11 10:30:00,27.16,27.27,26.97,27.23,2269500.0,17.6759,17.7475,17.5522,17.7214,2269500.0
2008-12-11 10:40:00,27.24,27.33,27.13,27.27,1150400.0,17.7279,17.7865,17.6564,17.7475,1150400.0
2008-12-11 10:50:00,27.26,27.4,27.23,27.34,1184400.0,17.741,17.8321,17.7214,17.793,1184400.0
2008-12-11 11:00:00,27.34,27.35,27.11,27.15,982100.0,17.793,17.7995,17.6433,17.6694,982100.0
2008-12-11 11:10:00,27.15,27.45,27.14,27.41,1185100.0,17.6694,17.8646,17.6629,17.8386,1185100.0
2008-12-11 11:20:00,27.42,27.59,27.15,27.22,1747200.0,17.8451,17.9557,17.6694,17.7149,1747200.0
2008-12-11 11:30:00,27.22,27.22,27.04,27.09,1179100.0,17.7149,17.7149,17.5978,17.6303,1179100.0
2008-12-11 11:40:00,27.09,27.3,27.08,27.21,924200.0,17.6303,17.767,17.6238,17.7084,924200.0
2008-12-11 11:50:00,27.21,27.33,27.17,27.26,883300.0,17.7084,17.7865,17.6824,17.741,883300.0
2008-12-11 12:00:00,27.25,27.44,27.24,27.25,1043200.0,17.7344,17.8581,17.7279,17.7344,1043200.0
2008-12-11 12:10:00,27.25,27.3,27.08,27.15,1148000.0,17.7344,17.767,17.6238,17.6694,1148000.0
2008-12-11 12:20:00,27.15,27.17,26.85,26.93,1234900.0,17.6694,17.6824,17.4741,17.5262,1234900.0
2008-12-11 12:30:00,26.92,26.93,26.62,26.62,1574100.0,17.5197,17.5262,17.3244,17.3244,1574100.0
2008-12-11 12:40:00,26.62,26.9,26.6,26.8,927900.0,17.3244,17.5067,17.3114,17.4416,927900.0
2008-12-11 12:50:00,26.8,26.92,26.74,26.76,1036300.0,17.4416,17.5197,17.4025,17.4156,1036300.0
2008-12-11 13:00:00,26.76,26.77,26.65,26.65,871600.0,17.4156,17.4221,17.344,17.344,871600.0
2008-12-11 13:10:00,26.66,26.69,26.4,26.53,1614600.0,17.3505,17.37,17.1813,17.2659,1614600.0
2008-12-11 13:20:00,26.54,26.76,26.47,26.74,1112600.0,17.2724,17.4156,17.2268,17.4025,1112600.0
2008-12-11 13:30:00,26.74,26.8,26.63,26.7,797300.0,17.4025,17.4416,17.331,17.3765,797300.0
2008-12-11 13:40:00,26.7,26.75,26.65,26.67,664100.0,17.3765,17.409,17.344,17.357,664100.0
2008-12-11 13:50:00,26.67,26.74,26.6,26.63,853200.0,17.357,17.4025,17.3114,17.331,853200.0
2008-12-11 14:00:00,26.64,26.7,26.56,26.56,776600.0,17.3375,17.3765,17.2854,17.2854,776600.0
2008-12-11 14:10:00,26.56,26.63,26.51,26.62,845500.0,17.2854,17.331,17.2529,17.3244,845500.0
2008-12-11 14:20:00,26.62,26.7,26.53,26.7,791300.0,17.3244,17.3765,17.2659,17.3765,791300.0
2008-12-11 14:30:00,26.7,26.84,26.57,26.59,1299400.0,17.3765,17.4676,17.2919,17.3049,1299400.0
2008-12-11 14:40:00,26.59,26.63,26.44,26.5,1344400.0,17.3049,17.331,17.2073,17.2463,1344400.0
2008-12-11 14:50:00,26.5,26.66,26.25,26.28,1364400.0,17.2463,17.3505,17.0836,17.1032,1364400.0
2008-12-11 15:00:00,26.27,26.4,26.2,26.38,1468500.0,17.0967,17.1813,17.0511,17.1682,1468500.0
2008-12-11 15:10:00,26.38,26.38,26.11,26.26,1811100.0,17.1682,17.1682,16.9925,17.0902,1811100.0
2008-12-11 15:20:00,26.27,26.31,26.09,26.21,1902000.0,17.0967,17.1227,16.9795,17.0576,1902000.0
2008-12-11 15:30:00,26.2,26.26,25.72,25.77,3062300.0,17.0511,17.0902,16.7387,16.7713,3062300.0
2008-12-11 15:40:00,25.77,26.1,25.71,25.85,2989700.0,16.7713,16.986,16.7322,16.8233,2989700.0
2008-12-11 15:50:00,25.85,26.24,25.79,26.0,6967500.0,16.8233,17.0771,16.7843,16.9209,6967500.0
2008-12-12 09:30:00,24.99,25.96,24.67,25.5,4196400.0,16.2636,16.8949,16.0554,16.5955,4196400.0
2008-12-12 09:40:00,25.5,25.78,25.31,25.48,2028000.0,16.5955,16.7778,16.4719,16.5825,2028000.0
2008-12-12 09:50:00,25.48,25.98,25.45,25.77,1893400.0,16.5825,16.9079,16.563,16.7713,1893400.0
2008-12-12 10:00:00,25.78,26.2,25.72,25.76,2571400.0,16.7778,17.0511,16.7387,16.7647,2571400.0
2008-12-12 10:10:00,25.75,25.87,25.49,25.54,1604400.0,16.7582,16.8363,16.589,16.6216,1604400.0
2008-12-12 10:20:00,25.54,25.66,25.26,25.47,1704000.0,16.6216,16.6997,16.4393,16.576,1704000.0
2008-12-12 10:30:00,25.47,25.61,25.26,25.42,1256000.0,16.576,16.6671,16.4393,16.5435,1256000.0
2008-12-12 10:40:00,25.41,25.59,25.38,25.59,1235000.0,16.537,16.6541,16.5174,16.6541,1235000.0
2008-12-12 10:50:00,25.58,26.12,25.57,25.96,1416100.0,16.6476,16.999,16.6411,16.8949,1416100.0
2008-12-12 11:00:00,25.95,26.2,25.85,26.09,1242200.0,16.8884,17.0511,16.8233,16.9795,1242200.0
2008-12-12 11:10:00,26.1,26.1,25.88,25.95,857000.0,16.986,16.986,16.8428,16.8884,857000.0
2008-12-12 11:20:00,25.96,26.02,25.76,25.81,718100.0,16.8949,16.934,16.7647,16.7973,718100.0
2008-12-12 11:30:00,25.81,25.95,25.74,25.8,563000.0,16.7973,16.8884,16.7517,16.7908,563000.0
2008-12-12 11:40:00,25.8,25.92,25.65,25.9,692100.0,16.7908,16.8689,16.6932,16.8559,692100.0
2008-12-12 11:50:00,25.9,25.97,25.86,25.88,485800.0,16.8559,16.9014,16.8298,16.8428,485800.0
2008-12-12 12:00:00,25.88,26.08,25.87,25.98,720900.0,16.8428,16.973,16.8363,16.9079,720900.0
2008-12-12 12:10:00,25.98,26.1,25.91,26.0,609000.0,16.9079,16.986,16.8624,16.9209,609000.0
2008-12-12 12:20:00,25.99,26.08,25.98,26.02,951800.0,16.9144,16.973,16.9079,16.934,951800.0
2008-12-12 12:30:00,26.01,26.31,25.92,26.24,1306900.0,16.9275,17.1227,16.8689,17.0771,1306900.0
2008-12-12 12:40:00,26.24,26.47,26.2,26.29,1254000.0,17.0771,17.2268,17.0511,17.1097,1254000.0
2008-12-12 12:50:00,26.28,26.74,26.27,26.6,1267000.0,17.1032,17.4025,17.0967,17.3114,1267000.0
2008-12-12 13:00:00,26.6,26.73,26.41,26.49,734600.0,17.3114,17.396,17.1878,17.2398,734600.0
2008-12-12 13:10:00,26.49,26.56,26.27,26.35,555200.0,17.2398,17.2854,17.0967,17.1487,555200.0
2008-12-12 13:20:00,26.35,26.45,26.23,26.31,782500.0,17.1487,17.2138,17.0706,17.1227,782500.0
2008-12-12 13:30:00,26.32,26.36,26.15,26.17,622200.0,17.1292,17.1552,17.0186,17.0316,622200.0
2008-12-12 13:40:00,26.17,26.17,25.9,26.1,957900.0,17.0316,17.0316,16.8559,16.986,957900.0
2008-12-12 13:50:00,26.09,26.26,25.92,26.12,688400.0,16.9795,17.0902,16.8689,16.999,688400.0
2008-12-12 14:00:00,26.12,26.35,25.91,26.19,676400.0,16.999,17.1487,16.8624,17.0446,676400.0
2008-12-12 14:10:00,26.19,26.36,26.01,26.04,703200.0,17.0446,17.1552,16.9275,16.947,703200.0
2008-12-12 14:20:00,26.04,26.14,25.91,26.03,790600.0,16.947,17.0121,16.8624,16.9405,790600.0
2008-12-12 14:30:00,26.02,26.2,25.75,26.14,901700.0,16.934,17.0511,16.7582,17.0121,901700.0
2008-12-12 14:40:00,26.15,26.32,26.04,26.29,795700.0,17.0186,17.1292,16.947,17.1097,795700.0
2008-12-12 14:50:00,26.28,26.66,26.28,26.54,1336400.0,17.1032,17.3505,17.1032,17.2724,1336400.0
2008-12-12 15:00:00,26.54,26.77,26.35,26.48,1234700.0,17.2724,17.4221,17.1487,17.2333,1234700.0
2008-12-12 15:10:00,26.48,26.75,26.37,26.45,1421900.0,17.2333,17.409,17.1617,17.2138,1421900.0
2008-12-12 15:20:00,26.45,26.75,26.33,26.39,1338100.0,17.2138,17.409,17.1357,17.1748,1338100.0
2008-12-12 15:30:00,26.39,26.49,26.14,26.42,1420500.0,17.1748,17.2398,17.0121,17.1943,1420500.0
2008-12-12 15:40:00,26.43,26.61,26.14,26.38,1190700.0,17.2008,17.3179,17.0121,17.1682,1190700.0
2008-12-12 15:50:00,26.37,26.87,26.21,26.75,3526000.0,17.1617,17.4871,17.0576,17.409,3526000.0
2008-12-15 09:30:00,26.86,27.03,25.99,26.08,1709200.0,17.4806,17.5913,16.9144,16.973,1709200.0
2008-12-15 09:40:00,26.08,26.23,25.83,26.03,1170900.0,16.973,17.0706,16.8103,16.9405,1170900.0
2008-12-15 09:50:00,26.04,26.07,25.88,25.9,1070500.0,16.947,16.9665,16.8428,16.8559,1070500.0
2008-12-15 10:00:00,25.9,25.99,25.75,25.82,1125700.0,16.8559,16.9144,16.7582,16.8038,1125700.0
2008-12-15 10:10:00,25.83,25.88,25.72,25.74,901100.0,16.8103,16.8428,16.7387,16.7517,901100.0
2008-12-15 10:20:00,25.74,25.74,25.6,25.65,867600.0,16.7517,16.7517,16.6606,16.6932,867600.0
2008-12-15 10:30:00,25.65,26.05,25.63,26.02,973200.0,16.6932,16.9535,16.6801,16.934,973200.0
2008-12-15 10:40:00,26.02,26.05,25.77,25.83,620900.0,16.934,16.9535,16.7713,16.8103,620900.0
2008-12-15 10:50:00,25.84,25.89,25.71,25.77,537500.0,16.8168,16.8494,16.7322,16.7713,537500.0
2008-12-15 11:00:00,25.77,25.86,25.69,25.86,761900.0,16.7713,16.8298,16.7192,16.8298,761900.0
2008-12-15 11:10:00,25.86,25.97,25.75,25.83,556600.0,16.8298,16.9014,16.7582,16.8103,556600.0
2008-12-15 11:20:00,25.83,25.98,25.83,25.93,687400.0,16.8103,16.9079,16.8103,16.8754,687400.0
2008-12-15 11:30:00,25.94,25.96,25.71,25.73,874700.0,16.8819,16.8949,16.7322,16.7452,874700.0
2008-12-15 11:40:00,25.72,25.85,25.65,25.84,695800.0,16.7387,16.8233,16.6932,16.8168,695800.0
2008-12-15 11:50:00,25.84,25.99,25.8,25.85,740000.0,16.8168,16.9144,16.7908,16.8233,740000.0
2008-12-15 12:00:00,25.85,25.99,25.73,25.98,597500.0,16.8233,16.9144,16.7452,16.9079,597500.0
2008-12-15 12:10:00,25.98,26.04,25.92,25.97,517200.0,16.9079,16.947,16.8689,16.9014,517200.0
2008-12-15 12:20:00,25.97,26.15,25.97,26.12,542500.0,16.9014,17.0186,16.9014,16.999,542500.0
2008-12-15 12:30:00,26.11,26.12,25.96,25.98,472100.0,16.9925,16.999,16.8949,16.9079,472100.0
2008-12-15 12:40:00,25.98,26.01,25.81,25.83,414100.0,16.9079,16.9275,16.7973,16.8103,414100.0
2008-12-15 12:50:00,25.84,25.9,25.75,25.86,786100.0,16.8168,16.8559,16.7582,16.8298,786100.0
2008-12-15 13:00:00,25.85,25.85,25.6,25.62,769500.0,16.8233,16.8233,16.6606,16.6736,769500.0
2008-12-15 13:10:00,25.61,25.79,25.6,25.75,440100.0,16.6671,16.7843,16.6606,16.7582,440100.0
2008-12-15 13:20:00,25.75,25.95,25.75,25.9,908100.0,16.7582,16.8884,16.7582,16.8559,908100.0
2008-12-15 13:30:00,25.9,26.01,25.84,25.87,629200.0,16.8559,16.9275,16.8168,16.8363,629200.0
2008-12-15 13:40:00,25.87,26.02,25.86,25.95,532800.0,16.8363,16.934,16.8298,16.8884,532800.0
2008-12-15 13:50:00,25.96,25.96,25.77,25.83,458400.0,16.8949,16.8949,16.7713,16.8103,458400.0
2008-12-15 14:00:00,25.83,25.99,25.82,25.89,375200.0,16.8103,16.9144,16.8038,16.8494,375200.0
2008-12-15 14:10:00,25.89,25.9,25.74,25.84,444900.0,16.8494,16.8559,16.7517,16.8168,444900.0
2008-12-15 14:20:00,25.85,25.95,25.75,25.75,335000.0,16.8233,16.8884,16.7582,16.7582,335000.0
2008-12-15 14:30:00,25.75,25.84,25.71,25.79,515400.0,16.7582,16.8168,16.7322,16.7843,515400.0
2008-12-15 14:40:00,25.79,25.84,25.6,25.64,529600.0,16.7843,16.8168,16.6606,16.6867,529600.0
2008-12-15 14:50:00,25.65,25.68,25.53,25.59,516600.0,16.6932,16.7127,16.6151,16.6541,516600.0
2008-12-15 15:00:00,25.59,25.66,25.54,25.62,1102500.0,16.6541,16.6997,16.6216,16.6736,1102500.0
2008-12-15 15:10:00,25.63,25.76,25.58,25.67,1073900.0,16.6801,16.7647,16.6476,16.7062,1073900.0
2008-12-15 15:20:00,25.68,25.89,25.63,25.8,1576800.0,16.7127,16.8494,16.6801,16.7908,1576800.0
2008-12-15 15:30:00,25.79,26.29,25.65,26.04,1903200.0,16.7843,17.1097,16.6932,16.947,1903200.0
2008-12-15 15:40:00,26.12,26.32,25.95,26.27,2387100.0,16.999,17.1292,16.8884,17.0967,2387100.0
2008-12-15 15:50:00,26.27,26.28,25.97,26.1,2943900.0,17.0967,17.1032,16.9014,16.986,2943900.0
2008-12-16 09:30:00,26.57,26.91,26.45,26.89,1318300.0,17.2919,17.5132,17.2138,17.5002,1318300.0
2008-12-16 09:40:00,26.88,26.9,26.62,26.71,1349300.0,17.4937,17.5067,17.3244,17.383,1349300.0
2008-12-16 09:50:00,26.72,26.78,26.63,26.72,1156100.0,17.3895,17.4286,17.331,17.3895,1156100.0
2008-12-16 10:00:00,26.71,26.88,26.53,26.87,1226500.0,17.383,17.4937,17.2659,17.4871,1226500.0
2008-12-16 10:10:00,26.87,26.94,26.72,26.78,866100.0,17.4871,17.5327,17.3895,17.4286,866100.0
2008-12-16 10:20:00,26.78,26.79,26.51,26.64,794900.0,17.4286,17.4351,17.2529,17.3375,794900.0
2008-12-16 10:30:00,26.64,26.84,26.64,26.7,763300.0,17.3375,17.4676,17.3375,17.3765,763300.0
2008-12-16 10:40:00,26.71,26.95,26.71,26.94,704100.0,17.383,17.5392,17.383,17.5327,704100.0
2008-12-16 10:50:00,26.93,27.15,26.91,27.05,1075900.0,17.5262,17.6694,17.5132,17.6043,1075900.0
2008-12-16 11:00:00,27.04,27.15,27.0,27.0,619200.0,17.5978,17.6694,17.5717,17.5717,619200.0
2008-12-16 11:10:00,27.0,27.03,26.9,26.98,474300.0,17.5717,17.5913,17.5067,17.5587,474300.0
2008-12-16 11:20:00,26.98,27.06,26.94,27.0,1526100.0,17.5587,17.6108,17.5327,17.5717,1526100.0
2008-12-16 11:30:00,26.99,27.09,26.97,27.07,801400.0,17.5652,17.6303,17.5522,17.6173,801400.0
2008-12-16 11:40:00,27.07,27.15,26.98,27.09,586200.0,17.6173,17.6694,17.5587,17.6303,586200.0
2008-12-16 11:50:00,27.09,27.13,26.95,27.06,778600.0,17.6303,17.6564,17.5392,17.6108,778600.0
2008-12-16 12:00:00,27.06,27.1,26.99,27.08,389200.0,17.6108,17.6368,17.5652,17.6238,389200.0
2008-12-16 12:10:00,27.09,27.17,26.95,26.96,801300.0,17.6303,17.6824,17.5392,17.5457,801300.0
2008-12-16 12:20:00,26.96,27.05,26.86,26.96,370900.0,17.5457,17.6043,17.4806,17.5457,370900.0
2008-12-16 12:30:00,26.96,27.04,26.87,26.97,466800.0,17.5457,17.5978,17.4871,17.5522,466800.0
2008-12-16 12:40:00,26.98,27.04,26.94,27.0,550700.0,17.5587,17.5978,17.5327,17.5717,550700.0
2008-12-16 12:50:00,27.0,27.03,26.92,26.92,656500.0,17.5717,17.5913,17.5197,17.5197,656500.0
2008-12-16 13:00:00,26.93,26.99,26.9,26.96,624000.0,17.5262,17.5652,17.5067,17.5457,624000.0
2008-12-16 13:10:00,26.95,27.1,26.93,27.08,479800.0,17.5392,17.6368,17.5262,17.6238,479800.0
2008-12-16 13:20:00,27.07,27.1,27.0,27.07,481900.0,17.6173,17.6368,17.5717,17.6173,481900.0
2008-12-16 13:30:00,27.07,27.12,27.02,27.04,529300.0,17.6173,17.6498,17.5848,17.5978,529300.0
2008-12-16 13:40:00,27.03,27.11,27.01,27.04,464500.0,17.5913,17.6433,17.5783,17.5978,464500.0
2008-12-16 13:50:00,27.04,27.15,27.03,27.13,664700.0,17.5978,17.6694,17.5913,17.6564,664700.0
2008-12-16 14:00:00,27.13,27.14,27.01,27.04,504900.0,17.6564,17.6629,17.5783,17.5978,504900.0
2008-12-16 14:10:00,27.05,27.2,27.02,27.15,504800.0,17.6043,17.7019,17.5848,17.6694,504800.0
2008-12-16 14:20:00,27.15,27.76,27.15,27.42,2791800.0,17.6694,18.0664,17.6694,17.8451,2791800.0
2008-12-16 14:30:00,27.43,27.99,27.4,27.75,2852000.0,17.8516,18.216,17.8321,18.0599,2852000.0
2008-12-16 14:40:00,27.75,27.8,27.3,27.47,2094800.0,18.0599,18.0924,17.767,17.8776,2094800.0
2008-12-16 14:50:00,27.46,27.9,27.37,27.9,2394800.0,17.8711,18.1575,17.8125,18.1575,2394800.0
2008-12-16 15:00:00,27.89,28.77,27.8,28.68,3409300.0,18.151,18.7237,18.0924,18.6651,3409300.0
2008-12-16 15:10:00,28.69,29.23,28.63,29.14,3744400.0,18.6716,19.023,18.6326,18.9645,3744400.0
2008-12-16 15:20:00,29.15,29.23,28.9,29.0,3286000.0,18.971,19.023,18.8083,18.8734,3286000.0
2008-12-16 15:30:00,29.0,29.16,28.91,29.13,3533700.0,18.8734,18.9775,18.8148,18.958,3533700.0
2008-12-16 15:40:00,29.12,29.47,28.94,28.98,4583800.0,18.9515,19.1792,18.8343,18.8603,4583800.0
2008-12-16 15:50:00,28.98,29.82,28.94,29.7,7737600.0,18.8603,19.407,18.8343,19.3289,7737600.0
2008-12-17 09:30:00,29.2,29.22,28.87,29.2,2161700.0,19.0035,19.0165,18.7888,19.0035,2161700.0
2008-12-17 09:40:00,29.2,29.99,29.13,29.95,2652200.0,19.0035,19.5177,18.958,19.4916,2652200.0
2008-12-17 09:50:00,29.95,30.32,29.69,29.81,2455900.0,19.4916,19.7324,19.3224,19.4005,2455900.0
2008-12-17 10:00:00,29.81,29.95,29.55,29.59,1599200.0,19.4005,19.4916,19.2313,19.2573,1599200.0
2008-12-17 10:10:00,29.6,29.6,29.14,29.44,1643800.0,19.2638,19.2638,18.9645,19.1597,1643800.0
2008-12-17 10:20:00,29.44,29.57,29.26,29.54,1183500.0,19.1597,19.2443,19.0426,19.2248,1183500.0
2008-12-17 10:30:00,29.55,29.63,29.4,29.55,913200.0,19.2313,19.2834,19.1337,19.2313,913200.0
2008-12-17 10:40:00,29.54,29.7,29.41,29.56,1028600.0,19.2248,19.3289,19.1402,19.2378,1028600.0
2008-12-17 10:50:00,29.56,29.81,29.52,29.79,1412700.0,19.2378,19.4005,19.2118,19.3875,1412700.0
2008-12-17 11:00:00,29.79,29.96,29.52,29.72,1286400.0,19.3875,19.4981,19.2118,19.3419,1286400.0
2008-12-17 11:10:00,29.72,29.75,29.4,29.45,1113900.0,19.3419,19.3615,19.1337,19.1662,1113900.0
2008-12-17 11:20:00,29.45,29.55,29.39,29.43,678300.0,19.1662,19.2313,19.1272,19.1532,678300.0
2008-12-17 11:30:00,29.43,29.57,29.36,29.5,1084800.0,19.1532,19.2443,19.1076,19.1988,1084800.0
2008-12-17 11:40:00,29.5,29.76,29.49,29.69,823200.0,19.1988,19.368,19.1923,19.3224,823200.0
2008-12-17 11:50:00,29.69,29.84,29.63,29.79,799200.0,19.3224,19.42,19.2834,19.3875,799200.0
2008-12-17 12:00:00,29.81,29.85,29.65,29.8,963000.0,19.4005,19.4265,19.2964,19.394,963000.0
2008-12-17 12:10:00,29.8,30.08,29.78,30.01,1776900.0,19.394,19.5762,19.381,19.5307,1776900.0
2008-12-17 12:20:00,30.01,30.26,29.93,30.12,1556000.0,19.5307,19.6934,19.4786,19.6023,1556000.0
2008-12-17 12:30:00,30.11,30.24,30.06,30.16,926300.0,19.5958,19.6804,19.5632,19.6283,926300.0
2008-12-17 12:40:00,30.15,30.21,30.08,30.21,763900.0,19.6218,19.6608,19.5762,19.6608,763900.0
2008-12-17 12:50:00,30.21,30.49,30.16,30.25,1580500.0,19.6608,19.8431,19.6283,19.6869,1580500.0
2008-12-17 13:00:00,30.24,30.25,29.93,29.97,1072400.0,19.6804,19.6869,19.4786,19.5046,1072400.0
2008-12-17 13:10:00,29.97,30.06,29.9,30.0,663400.0,19.5046,19.5632,19.4591,19.5242,663400.0
2008-12-17 13:20:00,30.0,30.26,29.99,30.05,594000.0,19.5242,19.6934,19.5177,19.5567,594000.0
2008-12-17 13:30:00,30.05,30.33,30.03,30.31,732100.0,19.5567,19.7389,19.5437,19.7259,732100.0
2008-12-17 13:40:00,30.3,30.38,30.16,30.37,874000.0,19.7194,19.7715,19.6283,19.765,874000.0
2008-12-17 13:50:00,30.37,30.49,30.36,30.38,1102600.0,19.765,19.8431,19.7585,19.7715,1102600.0
2008-12-17 14:00:00,30.37,30.48,30.23,30.46,705600.0,19.765,19.8366,19.6739,19.8235,705600.0
2008-12-17 14:10:00,30.45,30.55,30.35,30.38,988600.0,19.817,19.8821,19.7519,19.7715,988600.0
2008-12-17 14:20:00,30.37,30.47,30.02,30.08,1001000.0,19.765,19.83,19.5372,19.5762,1001000.0
2008-12-17 14:30:00,30.09,30.19,29.84,29.94,1446700.0,19.5827,19.6478,19.42,19.4851,1446700.0
2008-12-17 14:40:00,29.93,30.02,29.8,29.9,986200.0,19.4786,19.5372,19.394,19.4591,986200.0
2008-12-17 14:50:00,29.91,30.22,29.88,30.15,1310300.0,19.4656,19.6673,19.4461,19.6218,1310300.0
2008-12-17 15:00:00,30.15,30.25,30.11,30.16,1245400.0,19.6218,19.6869,19.5958,19.6283,1245400.0
2008-12-17 15:10:00,30.16,30.45,30.12,30.38,1679200.0,19.6283,19.817,19.6023,19.7715,1679200.0
2008-12-17 15:20:00,30.39,30.43,30.0,30.34,1380600.0,19.778,19.804,19.5242,19.7454,1380600.0
2008-12-17 15:30:00,30.36,30.42,30.22,30.25,1759800.0,19.7585,19.7975,19.6673,19.6869,1759800.0
2008-12-17 15:40:00,30.25,30.5,30.21,30.47,2102500.0,19.6869,19.8496,19.6608,19.83,2102500.0
2008-12-17 15:50:00,30.47,30.5,29.84,29.9,3303600.0,19.83,19.8496,19.42,19.4591,3303600.0
2008-12-18 09:30:00,30.26,30.85,29.94,30.82,2445700.0,19.6934,20.0773,19.4851,20.0578,2445700.0
2008-12-18 09:40:00,30.82,30.94,30.58,30.76,2447200.0,20.0578,20.1359,19.9016,20.0188,2447200.0
2008-12-18 09:50:00,30.78,30.95,30.51,30.64,2613900.0,20.0318,20.1424,19.8561,19.9407,2613900.0
2008-12-18 10:00:00,30.64,31.14,30.62,31.14,2379300.0,19.9407,20.2661,19.9277,20.2661,2379300.0
2008-12-18 10:10:00,31.14,31.15,30.93,30.98,1185200.0,20.2661,20.2726,20.1294,20.162,1185200.0
2008-12-18 10:20:00,30.98,31.29,30.95,31.19,1603900.0,20.162,20.3637,20.1424,20.2986,1603900.0
2008-12-18 10:30:00,31.17,31.31,31.15,31.28,1270100.0,20.2856,20.3767,20.2726,20.3572,1270100.0
2008-12-18 10:40:00,31.28,31.41,31.14,31.23,1462100.0,20.3572,20.4418,20.2661,20.3247,1462100.0
2008-12-18 10:50:00,31.23,31.29,31.07,31.18,1116300.0,20.3247,20.3637,20.2205,20.2921,1116300.0
2008-12-18 11:00:00,31.18,31.37,31.18,31.2,987000.0,20.2921,20.4158,20.2921,20.3051,987000.0
2008-12-18 11:10:00,31.2,31.22,31.0,31.16,967200.0,20.3051,20.3181,20.175,20.2791,967200.0
2008-12-18 11:20:00,31.16,31.19,30.98,31.06,1347000.0,20.2791,20.2986,20.162,20.214,1347000.0
2008-12-18 11:30:00,31.06,31.12,30.95,30.99,938900.0,20.214,20.2531,20.1424,20.1685,938900.0
2008-12-18 11:40:00,31.0,31.14,30.99,31.01,663800.0,20.175,20.2661,20.1685,20.1815,663800.0
2008-12-18 11:50:00,31.01,31.18,31.0,31.18,639200.0,20.1815,20.2921,20.175,20.2921,639200.0
2008-12-18 12:00:00,31.18,31.2,31.01,31.02,555500.0,20.2921,20.3051,20.1815,20.188,555500.0
2008-12-18 12:10:00,31.01,31.35,31.01,31.31,967500.0,20.1815,20.4028,20.1815,20.3767,967500.0
2008-12-18 12:20:00,31.31,31.32,31.13,31.14,763500.0,20.3767,20.3832,20.2596,20.2661,763500.0
2008-12-18 12:30:00,31.13,31.25,31.08,31.11,739700.0,20.2596,20.3377,20.227,20.2466,739700.0
2008-12-18 12:40:00,31.11,31.25,31.02,31.24,880000.0,20.2466,20.3377,20.188,20.3312,880000.0
2008-12-18 12:50:00,31.24,31.4,31.17,31.4,773900.0,20.3312,20.4353,20.2856,20.4353,773900.0
2008-12-18 13:00:00,31.4,31.4,31.16,31.17,688700.0,20.4353,20.4353,20.2791,20.2856,688700.0
2008-12-18 13:10:00,31.16,31.23,31.13,31.22,579200.0,20.2791,20.3247,20.2596,20.3181,579200.0
2008-12-18 13:20:00,31.22,31.22,31.01,31.02,1296000.0,20.3181,20.3181,20.1815,20.188,1296000.0
2008-12-18 13:30:00,31.01,31.07,30.94,30.95,1347800.0,20.1815,20.2205,20.1359,20.1424,1347800.0
2008-12-18 13:40:00,30.95,30.96,30.6,30.77,1516700.0,20.1424,20.1489,19.9146,20.0253,1516700.0
2008-12-18 13:50:00,30.76,30.88,30.66,30.73,1325700.0,20.0188,20.0969,19.9537,19.9993,1325700.0
2008-12-18 14:00:00,30.73,30.78,30.65,30.67,980900.0,19.9993,20.0318,19.9472,19.9602,980900.0
2008-12-18 14:10:00,30.67,30.68,30.29,30.31,1533100.0,19.9602,19.9667,19.7129,19.7259,1533100.0
2008-12-18 14:20:00,30.31,30.38,29.93,30.27,2914900.0,19.7259,19.7715,19.4786,19.6999,2914900.0
2008-12-18 14:30:00,30.25,30.32,30.11,30.24,1269800.0,19.6869,19.7324,19.5958,19.6804,1269800.0
2008-12-18 14:40:00,30.25,30.28,30.13,30.22,1498000.0,19.6869,19.7064,19.6088,19.6673,1498000.0
2008-12-18 14:50:00,30.22,30.27,30.16,30.2,1006300.0,19.6673,19.6999,19.6283,19.6543,1006300.0
2008-12-18 15:00:00,30.2,30.26,30.1,30.13,968400.0,19.6543,19.6934,19.5892,19.6088,968400.0
2008-12-18 15:10:00,30.14,30.14,29.73,29.76,2314600.0,19.6153,19.6153,19.3484,19.368,2314600.0
2008-12-18 15:20:00,29.75,29.77,29.21,29.54,2661200.0,19.3615,19.3745,19.01,19.2248,2661200.0
2008-12-18 15:30:00,29.53,29.83,29.4,29.81,2543500.0,19.2183,19.4135,19.1337,19.4005,2543500.0
2008-12-18 15:40:00,29.81,29.9,29.62,29.85,2466800.0,19.4005,19.4591,19.2769,19.4265,2466800.0
2008-12-18 15:50:00,29.84,30.1,29.65,29.71,3874900.0,19.42,19.5892,19.2964,19.3354,3874900.0
2008-12-19 09:30:00,30.01,30.18,29.28,29.31,9919800.0,19.5307,19.6413,19.0556,19.0751,9919800.0
2008-12-19 09:40:00,29.32,29.9,28.76,29.18,2114200.0,19.0816,19.4591,18.7172,18.9905,2114200.0
2008-12-19 09:50:00,29.18,29.4,28.97,29.05,1399000.0,18.9905,19.1337,18.8538,18.9059,1399000.0
2008-12-19 10:00:00,29.06,29.67,29.05,29.49,1731200.0,18.9124,19.3094,18.9059,19.1923,1731200.0
2008-12-19 10:10:00,29.48,29.66,29.4,29.64,1806000.0,19.1857,19.3029,19.1337,19.2899,1806000.0
2008-12-19 10:20:00,29.64,29.75,29.47,29.69,1825600.0,19.2899,19.3615,19.1792,19.3224,1825600.0
2008-12-19 10:30:00,29.7,29.82,29.51,29.82,1128000.0,19.3289,19.407,19.2053,19.407,1128000.0
2008-12-19 10:40:00,29.82,30.0,29.79,29.89,1336900.0,19.407,19.5242,19.3875,19.4526,1336900.0
2008-12-19 10:50:00,29.89,30.05,29.82,29.83,1331700.0,19.4526,19.5567,19.407,19.4135,1331700.0
2008-12-19 11:00:00,29.83,29.84,29.64,29.66,956100.0,19.4135,19.42,19.2899,19.3029,956100.0
2008-12-19 11:10:00,29.65,29.88,29.65,29.77,577600.0,19.2964,19.4461,19.2964,19.3745,577600.0
2008-12-19 11:20:00,29.77,29.88,29.65,29.76,679400.0,19.3745,19.4461,19.2964,19.368,679400.0
2008-12-19 11:30:00,29.77,29.85,29.73,29.79,485400.0,19.3745,19.4265,19.3484,19.3875,485400.0
2008-12-19 11:40:00,29.79,29.85,29.57,29.65,613200.0,19.3875,19.4265,19.2443,19.2964,613200.0
2008-12-19 11:50:00,29.65,29.67,29.31,29.34,1117500.0,19.2964,19.3094,19.0751,19.0946,1117500.0
2008-12-19 12:00:00,29.34,29.46,29.18,29.27,794400.0,19.0946,19.1727,18.9905,19.0491,794400.0
2008-12-19 12:10:00,29.27,29.52,29.27,29.4,1068900.0,19.0491,19.2118,19.0491,19.1337,1068900.0
2008-12-19 12:20:00,29.4,29.42,29.23,29.36,706000.0,19.1337,19.1467,19.023,19.1076,706000.0
2008-12-19 12:30:00,29.36,29.44,29.3,29.32,741400.0,19.1076,19.1597,19.0686,19.0816,741400.0
2008-12-19 12:40:00,29.32,29.36,29.18,29.28,756100.0,19.0816,19.1076,18.9905,19.0556,756100.0
2008-12-19 12:50:00,29.3,29.34,29.19,29.33,733600.0,19.0686,19.0946,18.997,19.0881,733600.0
2008-12-19 13:00:00,29.33,29.43,29.32,29.34,733400.0,19.0881,19.1532,19.0816,19.0946,733400.0
2008-12-19 13:10:00,29.34,29.48,29.27,29.31,625300.0,19.0946,19.1857,19.0491,19.0751,625300.0
2008-12-19 13:20:00,29.31,29.36,29.27,29.33,528900.0,19.0751,19.1076,19.0491,19.0881,528900.0
2008-12-19 13:30:00,29.33,29.52,29.33,29.44,840400.0,19.0881,19.2118,19.0881,19.1597,840400.0
2008-12-19 13:40:00,29.44,29.53,29.35,29.35,703100.0,19.1597,19.2183,19.1011,19.1011,703100.0
2008-12-19 13:50:00,29.35,29.39,29.23,29.35,949100.0,19.1011,19.1272,19.023,19.1011,949100.0
2008-12-19 14:00:00,29.35,29.45,29.33,29.36,765500.0,19.1011,19.1662,19.0881,19.1076,765500.0
2008-12-19 14:10:00,29.36,29.41,29.3,29.31,779600.0,19.1076,19.1402,19.0686,19.0751,779600.0
2008-12-19 14:20:00,29.3,29.3,29.1,29.21,826200.0,19.0686,19.0686,18.9384,19.01,826200.0
2008-12-19 14:30:00,29.21,29.29,29.12,29.16,747200.0,19.01,19.0621,18.9515,18.9775,747200.0
2008-12-19 14:40:00,29.16,29.39,29.13,29.16,1258400.0,18.9775,19.1272,18.958,18.9775,1258400.0
2008-12-19 14:50:00,29.16,29.16,28.87,28.94,1196100.0,18.9775,18.9775,18.7888,18.8343,1196100.0
2008-12-19 15:00:00,28.95,28.95,28.72,28.8,1301500.0,18.8408,18.8408,18.6911,18.7432,1301500.0
2008-12-19 15:10:00,28.8,28.81,28.5,28.68,1673100.0,18.7432,18.7497,18.548,18.6651,1673100.0
2008-12-19 15:20:00,28.68,29.04,28.61,28.92,3515600.0,18.6651,18.8994,18.6195,18.8213,3515600.0
2008-12-19 15:30:00,28.93,29.07,28.87,28.97,3665500.0,18.8278,18.9189,18.7888,18.8538,3665500.0
2008-12-19 15:40:00,28.97,28.98,28.78,28.9,2904400.0,18.8538,18.8603,18.7302,18.8083,2904400.0
2008-12-19 15:50:00,28.9,29.0,28.71,28.74,7140800.0,18.8083,18.8734,18.6846,18.7042,7140800.0
2008-12-22 09:30:00,29.11,29.3,28.89,29.12,2293200.0,18.9449,19.0686,18.8018,18.9515,2293200.0
2008-12-22 09:40:00,29.12,29.12,28.85,28.9,1514000.0,18.9515,18.9515,18.7757,18.8083,1514000.0
2008-12-22 09:50:00,28.89,28.9,28.74,28.82,1005800.0,18.8018,18.8083,18.7042,18.7562,1005800.0
2008-12-22 10:00:00,28.82,28.82,28.55,28.63,1099300.0,18.7562,18.7562,18.5805,18.6326,1099300.0
2008-12-22 10:10:00,28.64,28.87,28.52,28.85,951000.0,18.6391,18.7888,18.561,18.7757,951000.0
2008-12-22 10:20:00,28.86,28.9,28.68,28.79,1001800.0,18.7822,18.8083,18.6651,18.7367,1001800.0
2008-12-22 10:30:00,28.79,28.85,28.73,28.78,906700.0,18.7367,18.7757,18.6976,18.7302,906700.0
2008-12-22 10:40:00,28.77,28.8,28.65,28.69,1099700.0,18.7237,18.7432,18.6456,18.6716,1099700.0
2008-12-22 10:50:00,28.69,28.7,28.55,28.56,780600.0,18.6716,18.6781,18.5805,18.587,780600.0
2008-12-22 11:00:00,28.55,28.56,28.31,28.4,998600.0,18.5805,18.587,18.4243,18.4829,998600.0
2008-12-22 11:10:00,28.41,28.54,28.35,28.53,636700.0,18.4894,18.574,18.4503,18.5675,636700.0
2008-12-22 11:20:00,28.53,28.54,28.4,28.41,505000.0,18.5675,18.574,18.4829,18.4894,505000.0
2008-12-22 11:30:00,28.41,28.41,28.21,28.3,999500.0,18.4894,18.4894,18.3592,18.4178,999500.0
2008-12-22 11:40:00,28.3,28.36,28.23,28.35,572100.0,18.4178,18.4568,18.3722,18.4503,572100.0
2008-12-22 11:50:00,28.35,28.45,28.31,28.33,662700.0,18.4503,18.5154,18.4243,18.4373,662700.0
2008-12-22 12:00:00,28.32,28.38,28.2,28.24,788700.0,18.4308,18.4699,18.3527,18.3787,788700.0
2008-12-22 12:10:00,28.24,28.33,28.17,28.31,779200.0,18.3787,18.4373,18.3332,18.4243,779200.0
2008-12-22 12:20:00,28.31,28.33,28.06,28.14,621600.0,18.4243,18.4373,18.2616,18.3137,621600.0
2008-12-22 12:30:00,28.14,28.25,28.08,28.17,393600.0,18.3137,18.3853,18.2746,18.3332,393600.0
2008-12-22 12:40:00,28.18,28.29,28.14,28.22,508900.0,18.3397,18.4113,18.3137,18.3657,508900.0
2008-12-22 12:50:00,28.22,28.43,28.21,28.3,552000.0,18.3657,18.5024,18.3592,18.4178,552000.0
2008-12-22 13:00:00,28.32,28.44,28.26,28.31,418300.0,18.4308,18.5089,18.3918,18.4243,418300.0
2008-12-22 13:10:00,28.32,28.38,28.24,28.36,447000.0,18.4308,18.4699,18.3787,18.4568,447000.0
2008-12-22 13:20:00,28.36,28.52,28.35,28.48,652600.0,18.4568,18.561,18.4503,18.5349,652600.0
2008-12-22 13:30:00,28.49,28.5,28.35,28.39,328500.0,18.5414,18.548,18.4503,18.4764,328500.0
2008-12-22 13:40:00,28.4,28.43,28.17,28.21,492800.0,18.4829,18.5024,18.3332,18.3592,492800.0
2008-12-22 13:50:00,28.21,28.32,28.05,28.13,765100.0,18.3592,18.4308,18.2551,18.3072,765100.0
2008-12-22 14:00:00,28.13,28.15,28.05,28.08,535900.0,18.3072,18.3202,18.2551,18.2746,535900.0
2008-12-22 14:10:00,28.07,28.12,27.75,27.92,1183500.0,18.2681,18.3007,18.0599,18.1705,1183500.0
2008-12-22 14:20:00,27.93,27.95,27.58,27.65,1205300.0,18.177,18.19,17.9492,17.9948,1205300.0
2008-12-22 14:30:00,27.65,27.78,27.56,27.76,889900.0,17.9948,18.0794,17.9362,18.0664,889900.0
2008-12-22 14:40:00,27.76,27.84,27.73,27.78,770100.0,18.0664,18.1184,18.0468,18.0794,770100.0
2008-12-22 14:50:00,27.77,27.83,27.53,27.59,1346400.0,18.0729,18.1119,17.9167,17.9557,1346400.0
2008-12-22 15:00:00,27.6,27.65,27.44,27.56,1459500.0,17.9622,17.9948,17.8581,17.9362,1459500.0
2008-12-22 15:10:00,27.57,27.64,27.48,27.56,874200.0,17.9427,17.9883,17.8841,17.9362,874200.0
2008-12-22 15:20:00,27.56,27.63,27.31,27.34,1221400.0,17.9362,17.9818,17.7735,17.793,1221400.0
2008-12-22 15:30:00,27.34,27.63,27.34,27.46,1548500.0,17.793,17.9818,17.793,17.8711,1548500.0
2008-12-22 15:40:00,27.45,27.69,27.28,27.47,2197500.0,17.8646,18.0208,17.754,17.8776,2197500.0
2008-12-22 15:50:00,27.48,27.66,27.4,27.42,2849300.0,17.8841,18.0013,17.8321,17.8451,2849300.0
2008-12-23 09:30:00,27.96,28.09,27.1,27.18,1629600.0,18.1965,18.2811,17.6368,17.6889,1629600.0
2008-12-23 09:40:00,27.17,27.34,27.12,27.27,786400.0,17.6824,17.793,17.6498,17.7475,786400.0
2008-12-23 09:50:00,27.26,27.49,27.19,27.48,757400.0,17.741,17.8906,17.6954,17.8841,757400.0
2008-12-23 10:00:00,27.48,27.49,27.26,27.37,935500.0,17.8841,17.8906,17.741,17.8125,935500.0
2008-12-23 10:10:00,27.37,27.44,27.23,27.25,639000.0,17.8125,17.8581,17.7214,17.7344,639000.0
2008-12-23 10:20:00,27.24,27.51,27.19,27.5,833500.0,17.7279,17.9037,17.6954,17.8972,833500.0
2008-12-23 10:30:00,27.51,27.64,27.46,27.64,927700.0,17.9037,17.9883,17.8711,17.9883,927700.0
2008-12-23 10:40:00,27.64,27.68,27.52,27.67,565200.0,17.9883,18.0143,17.9102,18.0078,565200.0
2008-12-23 10:50:00,27.66,27.69,27.39,27.41,729300.0,18.0013,18.0208,17.8256,17.8386,729300.0
2008-12-23 11:00:00,27.41,27.5,27.35,27.41,441000.0,17.8386,17.8972,17.7995,17.8386,441000.0
2008-12-23 11:10:00,27.41,27.46,27.21,27.22,396900.0,17.8386,17.8711,17.7084,17.7149,396900.0
2008-12-23 11:20:00,27.22,27.34,27.18,27.22,1201700.0,17.7149,17.793,17.6889,17.7149,1201700.0
2008-12-23 11:30:00,27.23,27.24,27.14,27.23,374600.0,17.7214,17.7279,17.6629,17.7214,374600.0
2008-12-23 11:40:00,27.24,27.36,27.17,27.3,402100.0,17.7279,17.806,17.6824,17.767,402100.0
2008-12-23 11:50:00,27.3,27.32,27.11,27.12,384900.0,17.767,17.78,17.6433,17.6498,384900.0
2008-12-23 12:00:00,27.13,27.21,27.06,27.17,521500.0,17.6564,17.7084,17.6108,17.6824,521500.0
2008-12-23 12:10:00,27.17,27.3,27.14,27.25,343800.0,17.6824,17.767,17.6629,17.7344,343800.0
2008-12-23 12:20:00,27.25,27.31,27.12,27.24,325700.0,17.7344,17.7735,17.6498,17.7279,325700.0
2008-12-23 12:30:00,27.24,27.26,27.12,27.17,427300.0,17.7279,17.741,17.6498,17.6824,427300.0
2008-12-23 12:40:00,27.17,27.29,27.14,27.27,284700.0,17.6824,17.7605,17.6629,17.7475,284700.0
2008-12-23 12:50:00,27.27,27.36,27.25,27.32,381600.0,17.7475,17.806,17.7344,17.78,381600.0
2008-12-23 13:00:00,27.33,27.4,27.25,27.38,365000.0,17.7865,17.8321,17.7344,17.8191,365000.0
2008-12-23 13:10:00,27.39,27.45,27.34,27.35,346800.0,17.8256,17.8646,17.793,17.7995,346800.0
2008-12-23 13:20:00,27.34,27.37,27.26,27.26,503600.0,17.793,17.8125,17.741,17.741,503600.0
2008-12-23 13:30:00,27.26,27.3,27.17,27.17,375200.0,17.741,17.767,17.6824,17.6824,375200.0
2008-12-23 13:40:00,27.17,27.25,27.16,27.25,279500.0,17.6824,17.7344,17.6759,17.7344,279500.0
2008-12-23 13:50:00,27.25,27.4,27.24,27.36,511900.0,17.7344,17.8321,17.7279,17.806,511900.0
2008-12-23 14:00:00,27.36,27.4,27.34,27.34,316400.0,17.806,17.8321,17.793,17.793,316400.0
2008-12-23 14:10:00,27.34,27.46,27.31,27.46,521300.0,17.793,17.8711,17.7735,17.8711,521300.0
2008-12-23 14:20:00,27.47,27.51,27.39,27.43,740100.0,17.8776,17.9037,17.8256,17.8516,740100.0
2008-12-23 14:30:00,27.42,27.47,27.22,27.3,858400.0,17.8451,17.8776,17.7149,17.767,858400.0
2008-12-23 14:40:00,27.3,27.33,27.1,27.22,955000.0,17.767,17.7865,17.6368,17.7149,955000.0
2008-12-23 14:50:00,27.21,27.34,27.16,27.21,693500.0,17.7084,17.793,17.6759,17.7084,693500.0
2008-12-23 15:00:00,27.2,27.28,27.13,27.2,664800.0,17.7019,17.754,17.6564,17.7019,664800.0
2008-12-23 15:10:00,27.2,27.35,27.18,27.31,839800.0,17.7019,17.7995,17.6889,17.7735,839800.0
2008-12-23 15:20:00,27.31,27.34,27.2,27.25,812300.0,17.7735,17.793,17.7019,17.7344,812300.0
2008-12-23 15:30:00,27.26,27.35,27.12,27.16,1036000.0,17.741,17.7995,17.6498,17.6759,1036000.0
2008-12-23 15:40:00,27.16,27.17,27.08,27.16,1156900.0,17.6759,17.6824,17.6238,17.6759,1156900.0
2008-12-23 15:50:00,27.16,27.17,27.0,27.05,2092900.0,17.6759,17.6824,17.5717,17.6043,2092900.0
2008-12-24 08:40:00,27.15,27.2,27.1,27.2,5200.0,17.6694,17.7019,17.6368,17.7019,5200.0
2008-12-24 08:50:00,27.2,27.4,27.2,27.4,12900.0,17.7019,17.8321,17.7019,17.8321,12900.0
2008-12-24 09:00:00,27.4,27.4,27.4,27.4,100.0,17.8321,17.8321,17.8321,17.8321,100.0
2008-12-24 09:10:00,27.4,27.4,27.4,27.4,0.0,17.8321,17.8321,17.8321,17.8321,0.0
2008-12-24 09:20:00,27.4,27.4,27.38,27.39,500.0,17.8321,17.8321,17.8191,17.8256,500.0
2008-12-24 09:30:00,27.38,27.5,26.86,27.41,715100.0,17.8191,17.8972,17.4806,17.8386,715100.0
2008-12-24 09:40:00,27.41,27.44,27.23,27.3,548500.0,17.8386,17.8581,17.7214,17.767,548500.0
2008-12-24 09:50:00,27.31,27.35,27.03,27.08,530700.0,17.7735,17.7995,17.5913,17.6238,530700.0
2008-12-24 10:00:00,27.08,27.27,27.03,27.25,484700.0,17.6238,17.7475,17.5913,17.7344,484700.0
2008-12-24 10:10:00,27.25,27.38,27.22,27.24,435100.0,17.7344,17.8191,17.7149,17.7279,435100.0
2008-12-24 10:20:00,27.24,27.27,27.11,27.18,349100.0,17.7279,17.7475,17.6433,17.6889,349100.0
2008-12-24 10:30:00,27.18,27.19,27.05,27.05,337300.0,17.6889,17.6954,17.6043,17.6043,337300.0
2008-12-24 10:40:00,27.06,27.22,27.03,27.2,467200.0,17.6108,17.7149,17.5913,17.7019,467200.0
2008-12-24 10:50:00,27.2,27.36,27.2,27.32,423000.0,17.7019,17.806,17.7019,17.78,423000.0
2008-12-24 11:00:00,27.31,27.42,27.31,27.42,383800.0,17.7735,17.8451,17.7735,17.8451,383800.0
2008-12-24 11:10:00,27.43,27.53,27.37,27.44,730400.0,17.8516,17.9167,17.8125,17.8581,730400.0
2008-12-24 11:20:00,27.44,27.5,27.33,27.37,275700.0,17.8581,17.8972,17.7865,17.8125,275700.0
2008-12-24 11:30:00,27.37,27.5,27.31,27.39,172100.0,17.8125,17.8972,17.7735,17.8256,172100.0
2008-12-24 11:40:00,27.4,27.44,27.37,27.4,234700.0,17.8321,17.8581,17.8125,17.8321,234700.0
2008-12-24 11:50:00,27.41,27.45,27.33,27.34,283300.0,17.8386,17.8646,17.7865,17.793,283300.0
2008-12-24 12:00:00,27.35,27.4,27.28,27.35,529900.0,17.7995,17.8321,17.754,17.7995,529900.0
2008-12-24 12:10:00,27.34,27.36,27.22,27.24,192100.0,17.793,17.806,17.7149,17.7279,192100.0
2008-12-24 12:20:00,27.25,27.38,27.24,27.36,236100.0,17.7344,17.8191,17.7279,17.806,236100.0
2008-12-24 12:30:00,27.36,27.49,27.34,27.48,467700.0,17.806,17.8906,17.793,17.8841,467700.0
2008-12-24 12:40:00,27.49,27.57,27.42,27.51,759900.0,17.8906,17.9427,17.8451,17.9037,759900.0
2008-12-24 12:50:00,27.51,27.68,27.42,27.65,1602500.0,17.9037,18.0143,17.8451,17.9948,1602500.0
2008-12-26 09:30:00,27.57,27.86,27.52,27.69,623500.0,17.9427,18.1314,17.9102,18.0208,623500.0
2008-12-26 09:40:00,27.69,27.7,27.57,27.66,472900.0,18.0208,18.0273,17.9427,18.0013,472900.0
2008-12-26 09:50:00,27.66,27.73,27.54,27.65,535300.0,18.0013,18.0468,17.9232,17.9948,535300.0
2008-12-26 10:00:00,27.65,27.73,27.62,27.63,184000.0,17.9948,18.0468,17.9752,17.9818,184000.0
2008-12-26 10:10:00,27.63,27.81,27.62,27.76,342300.0,17.9818,18.0989,17.9752,18.0664,342300.0
2008-12-26 10:20:00,27.76,27.79,27.66,27.68,236900.0,18.0664,18.0859,18.0013,18.0143,236900.0
2008-12-26 10:30:00,27.67,27.73,27.66,27.71,174100.0,18.0078,18.0468,18.0013,18.0338,174100.0
2008-12-26 10:40:00,27.71,27.72,27.58,27.6,240100.0,18.0338,18.0403,17.9492,17.9622,240100.0
2008-12-26 10:50:00,27.6,27.69,27.57,27.6,247000.0,17.9622,18.0208,17.9427,17.9622,247000.0
2008-12-26 11:00:00,27.61,27.67,27.57,27.67,250400.0,17.9687,18.0078,17.9427,18.0078,250400.0
2008-12-26 11:10:00,27.67,27.67,27.5,27.54,201300.0,18.0078,18.0078,17.8972,17.9232,201300.0
2008-12-26 11:20:00,27.54,27.56,27.32,27.36,363900.0,17.9232,17.9362,17.78,17.806,363900.0
2008-12-26 11:30:00,27.36,27.38,27.33,27.38,291100.0,17.806,17.8191,17.7865,17.8191,291100.0
2008-12-26 11:40:00,27.38,27.43,27.35,27.36,243400.0,17.8191,17.8516,17.7995,17.806,243400.0
2008-12-26 11:50:00,27.36,27.42,27.34,27.38,118700.0,17.806,17.8451,17.793,17.8191,118700.0
2008-12-26 12:00:00,27.38,27.44,27.36,27.37,174800.0,17.8191,17.8581,17.806,17.8125,174800.0
2008-12-26 12:10:00,27.38,27.4,27.32,27.38,168600.0,17.8191,17.8321,17.78,17.8191,168600.0
2008-12-26 12:20:00,27.37,27.4,27.27,27.3,159600.0,17.8125,17.8321,17.7475,17.767,159600.0
2008-12-26 12:30:00,27.3,27.38,27.29,27.3,206000.0,17.767,17.8191,17.7605,17.767,206000.0
2008-12-26 12:40:00,27.3,27.33,27.19,27.2,222600.0,17.767,17.7865,17.6954,17.7019,222600.0
2008-12-26 12:50:00,27.2,27.24,27.18,27.2,238500.0,17.7019,17.7279,17.6889,17.7019,238500.0
2008-12-26 13:00:00,27.2,27.27,27.16,27.25,223400.0,17.7019,17.7475,17.6759,17.7344,223400.0
2008-12-26 13:10:00,27.25,27.26,27.2,27.22,125400.0,17.7344,17.741,17.7019,17.7149,125400.0
2008-12-26 13:20:00,27.22,27.26,27.2,27.22,127800.0,17.7149,17.741,17.7019,17.7149,127800.0
2008-12-26 13:30:00,27.22,27.3,27.22,27.24,198600.0,17.7149,17.767,17.7149,17.7279,198600.0
2008-12-26 13:40:00,27.25,27.28,27.21,27.26,210800.0,17.7344,17.754,17.7084,17.741,210800.0
2008-12-26 13:50:00,27.26,27.27,27.19,27.2,227500.0,17.741,17.7475,17.6954,17.7019,227500.0
2008-12-26 14:00:00,27.2,27.27,27.17,27.24,225800.0,17.7019,17.7475,17.6824,17.7279,225800.0
2008-12-26 14:10:00,27.24,27.25,27.15,27.16,242200.0,17.7279,17.7344,17.6694,17.6759,242200.0
2008-12-26 14:20:00,27.16,27.26,27.15,27.21,238200.0,17.6759,17.741,17.6694,17.7084,238200.0
2008-12-26 14:30:00,27.2,27.28,27.2,27.25,315900.0,17.7019,17.754,17.7019,17.7344,315900.0
2008-12-26 14:40:00,27.24,27.26,27.21,27.23,170800.0,17.7279,17.741,17.7084,17.7214,170800.0
2008-12-26 14:50:00,27.24,27.31,27.23,27.3,220300.0,17.7279,17.7735,17.7214,17.767,220300.0
2008-12-26 15:00:00,27.3,27.33,27.26,27.33,141800.0,17.767,17.7865,17.741,17.7865,141800.0
2008-12-26 15:10:00,27.33,27.4,27.32,27.36,270400.0,17.7865,17.8321,17.78,17.806,270400.0
2008-12-26 15:20:00,27.36,27.44,27.33,27.4,251400.0,17.806,17.8581,17.7865,17.8321,251400.0
2008-12-26 15:30:00,27.4,27.45,27.33,27.36,330200.0,17.8321,17.8646,17.7865,17.806,330200.0
2008-12-26 15:40:00,27.35,27.44,27.34,27.43,478300.0,17.7995,17.8581,17.793,17.8516,478300.0
2008-12-26 15:50:00,27.44,27.56,27.36,27.52,1386900.0,17.8581,17.9362,17.806,17.9102,1386900.0
2008-12-29 09:30:00,27.89,27.91,27.46,27.66,704400.0,18.151,18.164,17.8711,18.0013,704400.0
2008-12-29 09:40:00,27.66,27.69,27.57,27.63,380100.0,18.0013,18.0208,17.9427,17.9818,380100.0
2008-12-29 09:50:00,27.63,27.7,27.6,27.65,704500.0,17.9818,18.0273,17.9622,17.9948,704500.0
2008-12-29 10:00:00,27.65,27.66,27.5,27.51,831300.0,17.9948,18.0013,17.8972,17.9037,831300.0
2008-12-29 10:10:00,27.51,27.56,27.34,27.34,695800.0,17.9037,17.9362,17.793,17.793,695800.0
2008-12-29 10:20:00,27.34,27.65,27.32,27.62,966500.0,17.793,17.9948,17.78,17.9752,966500.0
2008-12-29 10:30:00,27.62,27.67,27.49,27.55,677500.0,17.9752,18.0078,17.8906,17.9297,677500.0
2008-12-29 10:40:00,27.55,27.62,27.5,27.59,503000.0,17.9297,17.9752,17.8972,17.9557,503000.0
2008-12-29 10:50:00,27.6,27.69,27.55,27.67,595000.0,17.9622,18.0208,17.9297,18.0078,595000.0
2008-12-29 11:00:00,27.66,27.8,27.63,27.64,704600.0,18.0013,18.0924,17.9818,17.9883,704600.0
2008-12-29 11:10:00,27.64,27.65,27.55,27.63,492800.0,17.9883,17.9948,17.9297,17.9818,492800.0
2008-12-29 11:20:00,27.63,27.71,27.6,27.69,384700.0,17.9818,18.0338,17.9622,18.0208,384700.0
2008-12-29 11:30:00,27.68,27.71,27.6,27.62,314200.0,18.0143,18.0338,17.9622,17.9752,314200.0
2008-12-29 11:40:00,27.62,27.68,27.57,27.66,365400.0,17.9752,18.0143,17.9427,18.0013,365400.0
2008-12-29 11:50:00,27.66,27.72,27.63,27.67,312200.0,18.0013,18.0403,17.9818,18.0078,312200.0
2008-12-29 12:00:00,27.67,27.78,27.65,27.76,433500.0,18.0078,18.0794,17.9948,18.0664,433500.0
2008-12-29 12:10:00,27.76,27.83,27.7,27.76,262500.0,18.0664,18.1119,18.0273,18.0664,262500.0
2008-12-29 12:20:00,27.76,27.77,27.65,27.66,475700.0,18.0664,18.0729,17.9948,18.0013,475700.0
2008-12-29 12:30:00,27.65,27.7,27.64,27.66,201400.0,17.9948,18.0273,17.9883,18.0013,201400.0
2008-12-29 12:40:00,27.66,27.68,27.57,27.62,487000.0,18.0013,18.0143,17.9427,17.9752,487000.0
2008-12-29 12:50:00,27.63,27.64,27.49,27.49,276000.0,17.9818,17.9883,17.8906,17.8906,276000.0
2008-12-29 13:00:00,27.5,27.62,27.41,27.61,520900.0,17.8972,17.9752,17.8386,17.9687,520900.0
2008-12-29 13:10:00,27.6,27.61,27.39,27.44,398000.0,17.9622,17.9687,17.8256,17.8581,398000.0
2008-12-29 13:20:00,27.44,27.45,27.33,27.36,374200.0,17.8581,17.8646,17.7865,17.806,374200.0
2008-12-29 13:30:00,27.36,27.46,27.35,27.42,379400.0,17.806,17.8711,17.7995,17.8451,379400.0
2008-12-29 13:40:00,27.43,27.45,27.3,27.4,371800.0,17.8516,17.8646,17.767,17.8321,371800.0
2008-12-29 13:50:00,27.41,27.49,27.33,27.49,524900.0,17.8386,17.8906,17.7865,17.8906,524900.0
2008-12-29 14:00:00,27.48,27.49,27.3,27.4,273200.0,17.8841,17.8906,17.767,17.8321,273200.0
2008-12-29 14:10:00,27.4,27.46,27.3,27.4,330100.0,17.8321,17.8711,17.767,17.8321,330100.0
2008-12-29 14:20:00,27.4,27.52,27.37,27.45,480200.0,17.8321,17.9102,17.8125,17.8646,480200.0
2008-12-29 14:30:00,27.45,27.47,27.35,27.37,237100.0,17.8646,17.8776,17.7995,17.8125,237100.0
2008-12-29 14:40:00,27.37,27.38,27.33,27.35,174900.0,17.8125,17.8191,17.7865,17.7995,174900.0
2008-12-29 14:50:00,27.35,27.52,27.34,27.47,299800.0,17.7995,17.9102,17.793,17.8776,299800.0
2008-12-29 15:00:00,27.47,27.75,27.47,27.71,764100.0,17.8776,18.0599,17.8776,18.0338,764100.0
2008-12-29 15:10:00,27.72,27.72,27.5,27.55,541000.0,18.0403,18.0403,17.8972,17.9297,541000.0
2008-12-29 15:20:00,27.54,27.67,27.51,27.54,496600.0,17.9232,18.0078,17.9037,17.9232,496600.0
2008-12-29 15:30:00,27.54,27.66,27.52,27.62,539700.0,17.9232,18.0013,17.9102,17.9752,539700.0
2008-12-29 15:40:00,27.62,27.79,27.61,27.72,758700.0,17.9752,18.0859,17.9687,18.0403,758700.0
2008-12-29 15:50:00,27.72,27.76,27.66,27.75,1169100.0,18.0403,18.0664,18.0013,18.0599,1169100.0
2008-12-30 09:30:00,27.81,28.09,27.61,28.06,892100.0,18.0989,18.2811,17.9687,18.2616,892100.0
2008-12-30 09:40:00,28.05,28.1,27.92,28.0,721300.0,18.2551,18.2876,18.1705,18.2226,721300.0
2008-12-30 09:50:00,28.0,28.14,27.92,28.09,650300.0,18.2226,18.3137,18.1705,18.2811,650300.0
2008-12-30 10:00:00,28.09,28.36,28.05,28.2,947200.0,18.2811,18.4568,18.2551,18.3527,947200.0
2008-12-30 10:10:00,28.2,28.55,28.19,28.48,1448200.0,18.3527,18.5805,18.3462,18.5349,1448200.0
2008-12-30 10:20:00,28.48,28.54,28.41,28.45,1016300.0,18.5349,18.574,18.4894,18.5154,1016300.0
2008-12-30 10:30:00,28.45,28.54,28.33,28.36,611800.0,18.5154,18.574,18.4373,18.4568,611800.0
2008-12-30 10:40:00,28.36,28.42,28.3,28.35,466200.0,18.4568,18.4959,18.4178,18.4503,466200.0
2008-12-30 10:50:00,28.33,28.36,28.22,28.27,446500.0,18.4373,18.4568,18.3657,18.3983,446500.0
2008-12-30 11:00:00,28.27,28.36,28.23,28.25,523700.0,18.3983,18.4568,18.3722,18.3853,523700.0
2008-12-30 11:10:00,28.25,28.29,28.14,28.26,507500.0,18.3853,18.4113,18.3137,18.3918,507500.0
2008-12-30 11:20:00,28.27,28.46,28.22,28.42,499500.0,18.3983,18.5219,18.3657,18.4959,499500.0
2008-12-30 11:30:00,28.43,28.5,28.4,28.47,454700.0,18.5024,18.548,18.4829,18.5284,454700.0
2008-12-30 11:40:00,28.46,28.53,28.44,28.49,612200.0,18.5219,18.5675,18.5089,18.5414,612200.0
2008-12-30 11:50:00,28.49,28.49,28.4,28.46,325600.0,18.5414,18.5414,18.4829,18.5219,325600.0
2008-12-30 12:00:00,28.46,28.5,28.36,28.38,495100.0,18.5219,18.548,18.4568,18.4699,495100.0
2008-12-30 12:10:00,28.38,28.4,28.29,28.37,278700.0,18.4699,18.4829,18.4113,18.4634,278700.0
2008-12-30 12:20:00,28.37,28.45,28.32,28.41,314700.0,18.4634,18.5154,18.4308,18.4894,314700.0
2008-12-30 12:30:00,28.41,28.48,28.24,28.28,439400.0,18.4894,18.5349,18.3787,18.4048,439400.0
2008-12-30 12:40:00,28.29,28.42,28.22,28.29,457600.0,18.4113,18.4959,18.3657,18.4113,457600.0
2008-12-30 12:50:00,28.29,28.45,28.28,28.42,410000.0,18.4113,18.5154,18.4048,18.4959,410000.0
2008-12-30 13:00:00,28.42,28.45,28.34,28.37,207800.0,18.4959,18.5154,18.4438,18.4634,207800.0
2008-12-30 13:10:00,28.36,28.38,28.28,28.33,286500.0,18.4568,18.4699,18.4048,18.4373,286500.0
2008-12-30 13:20:00,28.33,28.4,28.27,28.39,289500.0,18.4373,18.4829,18.3983,18.4764,289500.0
2008-12-30 13:30:00,28.38,28.39,28.29,28.31,429400.0,18.4699,18.4764,18.4113,18.4243,429400.0
2008-12-30 13:40:00,28.32,28.4,28.28,28.4,236600.0,18.4308,18.4829,18.4048,18.4829,236600.0
2008-12-30 13:50:00,28.4,28.43,28.3,28.32,322100.0,18.4829,18.5024,18.4178,18.4308,322100.0
2008-12-30 14:00:00,28.32,28.35,28.22,28.35,429700.0,18.4308,18.4503,18.3657,18.4503,429700.0
2008-12-30 14:10:00,28.35,28.37,28.26,28.31,422300.0,18.4503,18.4634,18.3918,18.4243,422300.0
2008-12-30 14:20:00,28.31,28.38,28.3,28.35,330900.0,18.4243,18.4699,18.4178,18.4503,330900.0
2008-12-30 14:30:00,28.35,28.44,28.34,28.36,350600.0,18.4503,18.5089,18.4438,18.4568,350600.0
2008-12-30 14:40:00,28.36,28.38,28.31,28.36,445700.0,18.4568,18.4699,18.4243,18.4568,445700.0
2008-12-30 14:50:00,28.36,28.41,28.33,28.38,375300.0,18.4568,18.4894,18.4373,18.4699,375300.0
2008-12-30 15:00:00,28.39,28.43,28.3,28.31,493100.0,18.4764,18.5024,18.4178,18.4243,493100.0
2008-12-30 15:10:00,28.32,28.37,28.3,28.37,361600.0,18.4308,18.4634,18.4178,18.4634,361600.0
2008-12-30 15:20:00,28.36,28.45,28.3,28.39,601800.0,18.4568,18.5154,18.4178,18.4764,601800.0
2008-12-30 15:30:00,28.39,28.49,28.38,28.48,731300.0,18.4764,18.5414,18.4699,18.5349,731300.0
2008-12-30 15:40:00,28.48,28.6,28.46,28.53,1557200.0,18.5349,18.613,18.5219,18.5675,1557200.0
2008-12-30 15:50:00,28.54,28.79,28.53,28.73,4358400.0,18.574,18.7367,18.5675,18.6976,4358400.0
2008-12-31 09:30:00,28.69,28.9,28.34,28.35,804400.0,18.6716,18.8083,18.4438,18.4503,804400.0
2008-12-31 09:40:00,28.36,28.52,28.2,28.46,599500.0,18.4568,18.561,18.3527,18.5219,599500.0
2008-12-31 09:50:00,28.46,28.61,28.34,28.49,712700.0,18.5219,18.6195,18.4438,18.5414,712700.0
2008-12-31 10:00:00,28.49,28.6,28.43,28.53,652700.0,18.5414,18.613,18.5024,18.5675,652700.0
2008-12-31 10:10:00,28.52,28.58,28.45,28.56,559100.0,18.561,18.6,18.5154,18.587,559100.0
2008-12-31 10:20:00,28.56,28.58,28.48,28.55,612200.0,18.587,18.6,18.5349,18.5805,612200.0
2008-12-31 10:30:00,28.55,28.56,28.46,28.55,598800.0,18.5805,18.587,18.5219,18.5805,598800.0
2008-12-31 10:40:00,28.54,28.57,28.5,28.53,588600.0,18.574,18.5935,18.548,18.5675,588600.0
2008-12-31 10:50:00,28.53,28.6,28.5,28.56,553000.0,18.5675,18.613,18.548,18.587,553000.0
2008-12-31 11:00:00,28.56,28.62,28.55,28.6,637800.0,18.587,18.6261,18.5805,18.613,637800.0
2008-12-31 11:10:00,28.6,28.69,28.6,28.66,464200.0,18.613,18.6716,18.613,18.6521,464200.0
2008-12-31 11:20:00,28.66,28.71,28.51,28.64,649500.0,18.6521,18.6846,18.5545,18.6391,649500.0
2008-12-31 11:30:00,28.63,28.69,28.61,28.63,377700.0,18.6326,18.6716,18.6195,18.6326,377700.0
2008-12-31 11:40:00,28.62,28.73,28.62,28.69,494400.0,18.6261,18.6976,18.6261,18.6716,494400.0
2008-12-31 11:50:00,28.69,28.73,28.68,28.71,547300.0,18.6716,18.6976,18.6651,18.6846,547300.0
2008-12-31 12:00:00,28.71,28.74,28.64,28.68,503100.0,18.6846,18.7042,18.6391,18.6651,503100.0
2008-12-31 12:10:00,28.68,28.7,28.57,28.59,396200.0,18.6651,18.6781,18.5935,18.6065,396200.0
2008-12-31 12:20:00,28.6,28.69,28.57,28.68,331200.0,18.613,18.6716,18.5935,18.6651,331200.0
2008-12-31 12:30:00,28.69,28.75,28.68,28.75,558700.0,18.6716,18.7107,18.6651,18.7107,558700.0
2008-12-31 12:40:00,28.75,28.79,28.71,28.74,303400.0,18.7107,18.7367,18.6846,18.7042,303400.0
2008-12-31 12:50:00,28.75,28.78,28.72,28.75,298000.0,18.7107,18.7302,18.6911,18.7107,298000.0
2008-12-31 13:00:00,28.74,28.84,28.74,28.79,300900.0,18.7042,18.7692,18.7042,18.7367,300900.0
2008-12-31 13:10:00,28.79,28.81,28.71,28.77,386200.0,18.7367,18.7497,18.6846,18.7237,386200.0
2008-12-31 13:20:00,28.78,28.8,28.68,28.7,419500.0,18.7302,18.7432,18.6651,18.6781,419500.0
2008-12-31 13:30:00,28.71,28.76,28.69,28.72,281700.0,18.6846,18.7172,18.6716,18.6911,281700.0
2008-12-31 13:40:00,28.71,28.78,28.71,28.75,318000.0,18.6846,18.7302,18.6846,18.7107,318000.0
2008-12-31 13:50:00,28.74,28.82,28.69,28.77,497900.0,18.7042,18.7562,18.6716,18.7237,497900.0
2008-12-31 14:00:00,28.78,28.92,28.75,28.88,1074100.0,18.7302,18.8213,18.7107,18.7953,1074100.0
2008-12-31 14:10:00,28.89,28.96,28.88,28.94,826800.0,18.8018,18.8473,18.7953,18.8343,826800.0
2008-12-31 14:20:00,28.94,29.18,28.92,29.18,929800.0,18.8343,18.9905,18.8213,18.9905,929800.0
2008-12-31 14:30:00,29.18,29.29,29.09,29.27,1593800.0,18.9905,19.0621,18.9319,19.0491,1593800.0
2008-12-31 14:40:00,29.27,29.35,29.14,29.24,660400.0,19.0491,19.1011,18.9645,19.0296,660400.0
2008-12-31 14:50:00,29.25,29.29,29.16,29.28,383900.0,19.0361,19.0621,18.9775,19.0556,383900.0
2008-12-31 15:00:00,29.29,29.44,29.27,29.31,706300.0,19.0621,19.1597,19.0491,19.0751,706300.0
2008-12-31 15:10:00,29.31,29.42,29.26,29.41,859900.0,19.0751,19.1467,19.0426,19.1402,859900.0
2008-12-31 15:20:00,29.41,29.55,29.38,29.47,1111400.0,19.1402,19.2313,19.1207,19.1792,1111400.0
2008-12-31 15:30:00,29.46,30.08,29.44,29.85,2159600.0,19.1727,19.5762,19.1597,19.4265,2159600.0
2008-12-31 15:40:00,29.85,30.09,29.56,29.77,3115100.0,19.4265,19.5827,19.2378,19.3745,3115100.0
2008-12-31 15:50:00,29.77,30.49,29.62,29.81,4580900.0,19.3745,19.8431,19.2769,19.4005,4580900.0
2009-01-02 09:30:00,29.15,29.61,29.1,29.37,2089400.0,18.971,19.2704,18.9384,19.1142,2089400.0
2009-01-02 09:40:00,29.38,29.45,29.1,29.15,1482000.0,19.1207,19.1662,18.9384,18.971,1482000.0
2009-01-02 09:50:00,29.15,29.15,28.83,28.94,1587300.0,18.971,18.971,18.7627,18.8343,1587300.0
2009-01-02 10:00:00,28.95,29.06,28.67,28.8,1176600.0,18.8408,18.9124,18.6586,18.7432,1176600.0
2009-01-02 10:10:00,28.81,29.15,28.79,29.07,1052400.0,18.7497,18.971,18.7367,18.9189,1052400.0
2009-01-02 10:20:00,29.06,29.11,28.9,29.06,1051500.0,18.9124,18.9449,18.8083,18.9124,1051500.0
2009-01-02 10:30:00,29.05,29.07,28.9,29.04,914900.0,18.9059,18.9189,18.8083,18.8994,914900.0
2009-01-02 10:40:00,29.04,29.1,29.0,29.09,525900.0,18.8994,18.9384,18.8734,18.9319,525900.0
2009-01-02 10:50:00,29.09,29.25,29.06,29.22,600800.0,18.9319,19.0361,18.9124,19.0165,600800.0
2009-01-02 11:00:00,29.2,29.29,29.12,29.17,590300.0,19.0035,19.0621,18.9515,18.984,590300.0
2009-01-02 11:10:00,29.17,29.2,29.07,29.15,695900.0,18.984,19.0035,18.9189,18.971,695900.0
2009-01-02 11:20:00,29.15,29.31,29.15,29.3,500900.0,18.971,19.0751,18.971,19.0686,500900.0
2009-01-02 11:30:00,29.29,29.34,29.22,29.24,553500.0,19.0621,19.0946,19.0165,19.0296,553500.0
2009-01-02 11:40:00,29.24,29.3,29.13,29.14,721100.0,19.0296,19.0686,18.958,18.9645,721100.0
2009-01-02 11:50:00,29.13,29.23,29.11,29.17,504300.0,18.958,19.023,18.9449,18.984,504300.0
2009-01-02 12:00:00,29.17,29.25,29.15,29.17,348700.0,18.984,19.0361,18.971,18.984,348700.0
2009-01-02 12:10:00,29.18,29.27,29.18,29.26,245000.0,18.9905,19.0491,18.9905,19.0426,245000.0
2009-01-02 12:20:00,29.26,29.3,29.22,29.27,280000.0,19.0426,19.0686,19.0165,19.0491,280000.0
2009-01-02 12:30:00,29.27,29.38,29.26,29.33,547900.0,19.0491,19.1207,19.0426,19.0881,547900.0
2009-01-02 12:40:00,29.33,29.36,29.28,29.34,401600.0,19.0881,19.1076,19.0556,19.0946,401600.0
2009-01-02 12:50:00,29.34,29.44,29.32,29.42,563300.0,19.0946,19.1597,19.0816,19.1467,563300.0
2009-01-02 13:00:00,29.43,29.45,29.36,29.43,345900.0,19.1532,19.1662,19.1076,19.1532,345900.0
2009-01-02 13:10:00,29.42,29.5,29.37,29.47,481800.0,19.1467,19.1988,19.1142,19.1792,481800.0
2009-01-02 13:20:00,29.47,29.68,29.41,29.66,728400.0,19.1792,19.3159,19.1402,19.3029,728400.0
2009-01-02 13:30:00,29.66,29.77,29.6,29.67,620300.0,19.3029,19.3745,19.2638,19.3094,620300.0
2009-01-02 13:40:00,29.67,29.8,29.65,29.76,524300.0,19.3094,19.394,19.2964,19.368,524300.0
2009-01-02 13:50:00,29.77,29.78,29.56,29.61,594100.0,19.3745,19.381,19.2378,19.2704,594100.0
2009-01-02 14:00:00,29.61,29.62,29.42,29.46,667100.0,19.2704,19.2769,19.1467,19.1727,667100.0
2009-01-02 14:10:00,29.46,29.61,29.41,29.53,694200.0,19.1727,19.2704,19.1402,19.2183,694200.0
2009-01-02 14:20:00,29.53,29.69,29.52,29.64,617200.0,19.2183,19.3224,19.2118,19.2899,617200.0
2009-01-02 14:30:00,29.64,29.74,29.58,29.62,767500.0,19.2899,19.355,19.2508,19.2769,767500.0
2009-01-02 14:40:00,29.63,29.69,29.56,29.56,549700.0,19.2834,19.3224,19.2378,19.2378,549700.0
2009-01-02 14:50:00,29.57,29.7,29.54,29.68,676500.0,19.2443,19.3289,19.2248,19.3159,676500.0
2009-01-02 15:00:00,29.68,29.8,29.65,29.67,940400.0,19.3159,19.394,19.2964,19.3094,940400.0
2009-01-02 15:10:00,29.67,29.85,29.58,29.8,1042400.0,19.3094,19.4265,19.2508,19.394,1042400.0
2009-01-02 15:20:00,29.81,29.93,29.72,29.92,984000.0,19.4005,19.4786,19.3419,19.4721,984000.0
2009-01-02 15:30:00,29.91,30.07,29.87,30.06,1624300.0,19.4656,19.5697,19.4396,19.5632,1624300.0
2009-01-02 15:40:00,30.06,30.1,29.88,29.98,1902400.0,19.5632,19.5892,19.4461,19.5111,1902400.0
2009-01-02 15:50:00,29.98,30.05,29.72,29.94,2707000.0,19.5111,19.5567,19.3419,19.4851,2707000.0
2009-01-05 09:30:00,29.74,29.79,29.09,29.18,1899200.0,19.355,19.3875,18.9319,18.9905,1899200.0
2009-01-05 09:40:00,29.17,29.25,29.1,29.1,1127900.0,18.984,19.0361,18.9384,18.9384,1127900.0
2009-01-05 09:50:00,29.1,29.15,29.01,29.05,975500.0,18.9384,18.971,18.8799,18.9059,975500.0
2009-01-05 10:00:00,29.05,29.16,29.03,29.15,987000.0,18.9059,18.9775,18.8929,18.971,987000.0
2009-01-05 10:10:00,29.15,29.16,29.04,29.07,1545600.0,18.971,18.9775,18.8994,18.9189,1545600.0
2009-01-05 10:20:00,29.07,29.08,28.83,28.97,1494800.0,18.9189,18.9254,18.7627,18.8538,1494800.0
2009-01-05 10:30:00,28.97,29.1,28.91,29.01,1269000.0,18.8538,18.9384,18.8148,18.8799,1269000.0
2009-01-05 10:40:00,29.01,29.14,28.99,29.1,1008100.0,18.8799,18.9645,18.8669,18.9384,1008100.0
2009-01-05 10:50:00,29.1,29.15,28.91,28.92,833100.0,18.9384,18.971,18.8148,18.8213,833100.0
2009-01-05 11:00:00,28.93,29.0,28.88,29.0,830600.0,18.8278,18.8734,18.7953,18.8734,830600.0
2009-01-05 11:10:00,29.0,29.05,28.97,29.0,1132400.0,18.8734,18.9059,18.8538,18.8734,1132400.0
2009-01-05 11:20:00,29.01,29.01,28.88,28.9,808200.0,18.8799,18.8799,18.7953,18.8083,808200.0
2009-01-05 11:30:00,28.91,28.92,28.82,28.85,941000.0,18.8148,18.8213,18.7562,18.7757,941000.0
2009-01-05 11:40:00,28.86,28.87,28.75,28.77,867000.0,18.7822,18.7888,18.7107,18.7237,867000.0
2009-01-05 11:50:00,28.77,28.77,28.51,28.51,751300.0,18.7237,18.7237,18.5545,18.5545,751300.0
2009-01-05 12:00:00,28.51,28.71,28.41,28.7,1103100.0,18.5545,18.6846,18.4894,18.6781,1103100.0
2009-01-05 12:10:00,28.71,28.84,28.61,28.81,655800.0,18.6846,18.7692,18.6195,18.7497,655800.0
2009-01-05 12:20:00,28.82,28.84,28.7,28.74,664700.0,18.7562,18.7692,18.6781,18.7042,664700.0
2009-01-05 12:30:00,28.74,28.81,28.71,28.74,436300.0,18.7042,18.7497,18.6846,18.7042,436300.0
2009-01-05 12:40:00,28.74,28.75,28.63,28.72,547600.0,18.7042,18.7107,18.6326,18.6911,547600.0
2009-01-05 12:50:00,28.72,28.72,28.59,28.65,713200.0,18.6911,18.6911,18.6065,18.6456,713200.0
2009-01-05 13:00:00,28.64,28.75,28.64,28.72,638900.0,18.6391,18.7107,18.6391,18.6911,638900.0
2009-01-05 13:10:00,28.71,28.88,28.69,28.78,721500.0,18.6846,18.7953,18.6716,18.7302,721500.0
2009-01-05 13:20:00,28.77,28.99,28.76,28.89,792900.0,18.7237,18.8669,18.7172,18.8018,792900.0
2009-01-05 13:30:00,28.9,28.94,28.77,28.83,603300.0,18.8083,18.8343,18.7237,18.7627,603300.0
2009-01-05 13:40:00,28.83,28.93,28.76,28.89,490200.0,18.7627,18.8278,18.7172,18.8018,490200.0
2009-01-05 13:50:00,28.89,29.02,28.86,28.94,615400.0,18.8018,18.8864,18.7822,18.8343,615400.0
2009-01-05 14:00:00,28.96,29.03,28.9,28.9,654900.0,18.8473,18.8929,18.8083,18.8083,654900.0
2009-01-05 14:10:00,28.91,28.97,28.67,28.72,1112600.0,18.8148,18.8538,18.6586,18.6911,1112600.0
2009-01-05 14:20:00,28.72,28.81,28.63,28.7,867000.0,18.6911,18.7497,18.6326,18.6781,867000.0
2009-01-05 14:30:00,28.7,28.7,28.51,28.59,817100.0,18.6781,18.6781,18.5545,18.6065,817100.0
2009-01-05 14:40:00,28.59,28.75,28.58,28.65,788300.0,18.6065,18.7107,18.6,18.6456,788300.0
2009-01-05 14:50:00,28.65,28.69,28.51,28.56,925500.0,18.6456,18.6716,18.5545,18.587,925500.0
2009-01-05 15:00:00,28.56,28.62,28.53,28.56,575300.0,18.587,18.6261,18.5675,18.587,575300.0
2009-01-05 15:10:00,28.57,28.6,28.36,28.49,1088100.0,18.5935,18.613,18.4568,18.5414,1088100.0
2009-01-05 15:20:00,28.49,28.51,28.22,28.26,1326600.0,18.5414,18.5545,18.3657,18.3918,1326600.0
2009-01-05 15:30:00,28.26,28.34,28.15,28.31,1704800.0,18.3918,18.4438,18.3202,18.4243,1704800.0
2009-01-05 15:40:00,28.3,28.35,28.11,28.14,1852400.0,18.4178,18.4503,18.2941,18.3137,1852400.0
2009-01-05 15:50:00,28.14,28.28,28.1,28.21,3549100.0,18.3137,18.4048,18.2876,18.3592,3549100.0
2009-01-06 09:30:00,28.67,28.82,28.17,28.36,2289100.0,18.6586,18.7562,18.3332,18.4568,2289100.0
2009-01-06 09:40:00,28.37,28.55,28.3,28.54,2038500.0,18.4634,18.5805,18.4178,18.574,2038500.0
2009-01-06 09:50:00,28.54,28.57,28.22,28.37,1902500.0,18.574,18.5935,18.3657,18.4634,1902500.0
2009-01-06 10:00:00,28.37,28.57,28.29,28.44,1494000.0,18.4634,18.5935,18.4113,18.5089,1494000.0
2009-01-06 10:10:00,28.44,28.48,28.19,28.29,1397800.0,18.5089,18.5349,18.3462,18.4113,1397800.0
2009-01-06 10:20:00,28.31,28.4,28.15,28.27,1221600.0,18.4243,18.4829,18.3202,18.3983,1221600.0
2009-01-06 10:30:00,28.27,28.48,28.22,28.45,954900.0,18.3983,18.5349,18.3657,18.5154,954900.0
2009-01-06 10:40:00,28.45,28.53,28.32,28.34,703300.0,18.5154,18.5675,18.4308,18.4438,703300.0
2009-01-06 10:50:00,28.34,28.44,28.33,28.37,784800.0,18.4438,18.5089,18.4373,18.4634,784800.0
2009-01-06 11:00:00,28.38,28.39,28.16,28.19,931100.0,18.4699,18.4764,18.3267,18.3462,931100.0
2009-01-06 11:10:00,28.18,28.22,28.07,28.16,834100.0,18.3397,18.3657,18.2681,18.3267,834100.0
2009-01-06 11:20:00,28.17,28.17,28.08,28.08,611700.0,18.3332,18.3332,18.2746,18.2746,611700.0
2009-01-06 11:30:00,28.08,28.11,28.01,28.06,647900.0,18.2746,18.2941,18.2291,18.2616,647900.0
2009-01-06 11:40:00,28.06,28.2,28.06,28.2,412500.0,18.2616,18.3527,18.2616,18.3527,412500.0
2009-01-06 11:50:00,28.19,28.26,28.07,28.08,573700.0,18.3462,18.3918,18.2681,18.2746,573700.0
2009-01-06 12:00:00,28.08,28.27,28.03,28.24,629000.0,18.2746,18.3983,18.2421,18.3787,629000.0
2009-01-06 12:10:00,28.25,28.3,28.18,28.19,466500.0,18.3853,18.4178,18.3397,18.3462,466500.0
2009-01-06 12:20:00,28.2,28.22,28.05,28.13,511600.0,18.3527,18.3657,18.2551,18.3072,511600.0
2009-01-06 12:30:00,28.13,28.28,28.12,28.28,450200.0,18.3072,18.4048,18.3007,18.4048,450200.0
2009-01-06 12:40:00,28.28,28.28,28.11,28.2,541300.0,18.4048,18.4048,18.2941,18.3527,541300.0
2009-01-06 12:50:00,28.19,28.28,28.14,28.15,504300.0,18.3462,18.4048,18.3137,18.3202,504300.0
2009-01-06 13:00:00,28.15,28.2,28.11,28.15,635800.0,18.3202,18.3527,18.2941,18.3202,635800.0
2009-01-06 13:10:00,28.15,28.17,27.87,27.89,1259300.0,18.3202,18.3332,18.1379,18.151,1259300.0
2009-01-06 13:20:00,27.89,28.0,27.89,27.96,733100.0,18.151,18.2226,18.151,18.1965,733100.0
2009-01-06 13:30:00,27.96,27.98,27.87,27.9,946200.0,18.1965,18.2095,18.1379,18.1575,946200.0
2009-01-06 13:40:00,27.89,28.05,27.87,28.04,763000.0,18.151,18.2551,18.1379,18.2486,763000.0
2009-01-06 13:50:00,28.04,28.12,27.98,27.99,874400.0,18.2486,18.3007,18.2095,18.216,874400.0
2009-01-06 14:00:00,27.99,28.03,27.82,27.96,909000.0,18.216,18.2421,18.1054,18.1965,909000.0
2009-01-06 14:10:00,27.97,28.12,27.97,28.09,1158700.0,18.203,18.3007,18.203,18.2811,1158700.0
2009-01-06 14:20:00,28.09,28.15,27.99,28.01,1025100.0,18.2811,18.3202,18.216,18.2291,1025100.0
2009-01-06 14:30:00,28.01,28.05,27.88,27.92,1286700.0,18.2291,18.2551,18.1445,18.1705,1286700.0
2009-01-06 14:40:00,27.92,28.28,27.9,28.27,2003800.0,18.1705,18.4048,18.1575,18.3983,2003800.0
2009-01-06 14:50:00,28.27,28.3,28.11,28.2,2291300.0,18.3983,18.4178,18.2941,18.3527,2291300.0
2009-01-06 15:00:00,28.2,28.22,28.01,28.03,2066100.0,18.3527,18.3657,18.2291,18.2421,2066100.0
2009-01-06 15:10:00,28.03,28.03,27.93,27.98,1319600.0,18.2421,18.2421,18.177,18.2095,1319600.0
2009-01-06 15:20:00,27.97,27.99,27.7,27.7,1673600.0,18.203,18.216,18.0273,18.0273,1673600.0
2009-01-06 15:30:00,27.7,27.72,27.29,27.37,5489200.0,18.0273,18.0403,17.7605,17.8125,5489200.0
2009-01-06 15:40:00,27.37,27.65,27.37,27.54,2558200.0,17.8125,17.9948,17.8125,17.9232,2558200.0
2009-01-06 15:50:00,27.54,27.59,27.41,27.51,4013100.0,17.9232,17.9557,17.8386,17.9037,4013100.0
2009-01-07 09:30:00,27.08,27.18,26.73,26.93,1802400.0,17.6238,17.6889,17.396,17.5262,1802400.0
2009-01-07 09:40:00,26.93,26.96,26.68,26.96,1843100.0,17.5262,17.5457,17.3635,17.5457,1843100.0
2009-01-07 09:50:00,26.96,27.04,26.76,26.82,1332300.0,17.5457,17.5978,17.4156,17.4546,1332300.0
2009-01-07 10:00:00,26.82,26.97,26.63,26.71,1614400.0,17.4546,17.5522,17.331,17.383,1614400.0
2009-01-07 10:10:00,26.72,26.73,26.31,26.32,2019500.0,17.3895,17.396,17.1227,17.1292,2019500.0
2009-01-07 10:20:00,26.31,26.46,26.13,26.2,2337700.0,17.1227,17.2203,17.0055,17.0511,2337700.0
2009-01-07 10:30:00,26.2,26.3,26.12,26.28,1920200.0,17.0511,17.1162,16.999,17.1032,1920200.0
2009-01-07 10:40:00,26.29,26.44,23.61,26.39,1307400.0,17.1097,17.2073,15.3655,17.1748,1307400.0
2009-01-07 10:50:00,26.39,26.42,26.28,26.42,1004000.0,17.1748,17.1943,17.1032,17.1943,1004000.0
2009-01-07 11:00:00,26.42,26.63,26.36,26.61,1401100.0,17.1943,17.331,17.1552,17.3179,1401100.0
2009-01-07 11:10:00,26.6,26.63,26.4,26.43,749300.0,17.3114,17.331,17.1813,17.2008,749300.0
2009-01-07 11:20:00,26.43,26.57,26.37,26.56,795400.0,17.2008,17.2919,17.1617,17.2854,795400.0
2009-01-07 11:30:00,26.56,26.73,26.53,26.73,883600.0,17.2854,17.396,17.2659,17.396,883600.0
2009-01-07 11:40:00,26.74,26.95,26.67,26.88,1244500.0,17.4025,17.5392,17.357,17.4937,1244500.0
2009-01-07 11:50:00,26.89,26.9,26.73,26.75,596100.0,17.5002,17.5067,17.396,17.409,596100.0
2009-01-07 12:00:00,26.75,26.82,26.71,26.76,691800.0,17.409,17.4546,17.383,17.4156,691800.0
2009-01-07 12:10:00,26.77,26.8,26.72,26.73,492400.0,17.4221,17.4416,17.3895,17.396,492400.0
2009-01-07 12:20:00,26.73,26.79,26.6,26.62,537300.0,17.396,17.4351,17.3114,17.3244,537300.0
2009-01-07 12:30:00,26.62,26.68,26.53,26.67,341400.0,17.3244,17.3635,17.2659,17.357,341400.0
2009-01-07 12:40:00,26.67,26.71,26.62,26.68,356300.0,17.357,17.383,17.3244,17.3635,356300.0
2009-01-07 12:50:00,26.69,26.69,26.59,26.59,366800.0,17.37,17.37,17.3049,17.3049,366800.0
2009-01-07 13:00:00,26.59,26.66,26.51,26.62,489800.0,17.3049,17.3505,17.2529,17.3244,489800.0
2009-01-07 13:10:00,26.63,26.7,26.61,26.69,367100.0,17.331,17.3765,17.3179,17.37,367100.0
2009-01-07 13:20:00,26.69,26.82,26.64,26.82,906200.0,17.37,17.4546,17.3375,17.4546,906200.0
2009-01-07 13:30:00,26.82,26.89,26.71,26.71,716700.0,17.4546,17.5002,17.383,17.383,716700.0
2009-01-07 13:40:00,26.71,26.72,26.5,26.51,713200.0,17.383,17.3895,17.2463,17.2529,713200.0
2009-01-07 13:50:00,26.52,26.63,26.51,26.52,909100.0,17.2594,17.331,17.2529,17.2594,909100.0
2009-01-07 14:00:00,26.52,26.56,26.43,26.52,1135300.0,17.2594,17.2854,17.2008,17.2594,1135300.0
2009-01-07 14:10:00,26.51,26.54,26.4,26.42,790100.0,17.2529,17.2724,17.1813,17.1943,790100.0
2009-01-07 14:20:00,26.42,26.49,26.31,26.38,780700.0,17.1943,17.2398,17.1227,17.1682,780700.0
2009-01-07 14:30:00,26.38,26.4,26.22,26.27,855600.0,17.1682,17.1813,17.0641,17.0967,855600.0
2009-01-07 14:40:00,26.26,26.29,26.13,26.13,1155700.0,17.0902,17.1097,17.0055,17.0055,1155700.0
2009-01-07 14:50:00,26.13,26.18,26.05,26.07,1164000.0,17.0055,17.0381,16.9535,16.9665,1164000.0
2009-01-07 15:00:00,26.07,26.1,25.95,26.07,1479600.0,16.9665,16.986,16.8884,16.9665,1479600.0
2009-01-07 15:10:00,26.06,26.16,26.03,26.16,698600.0,16.96,17.0251,16.9405,17.0251,698600.0
2009-01-07 15:20:00,26.16,26.38,26.15,26.28,1413000.0,17.0251,17.1682,17.0186,17.1032,1413000.0
2009-01-07 15:30:00,26.28,26.4,26.04,26.05,1748600.0,17.1032,17.1813,16.947,16.9535,1748600.0
2009-01-07 15:40:00,26.04,26.1,25.84,25.84,2643900.0,16.947,16.986,16.8168,16.8168,2643900.0
2009-01-07 15:50:00,25.84,25.94,25.71,25.82,5266400.0,16.8168,16.8819,16.7322,16.8038,5266400.0
2009-01-08 09:30:00,25.42,25.83,25.11,25.63,3152600.0,16.5435,16.8103,16.3417,16.6801,3152600.0
2009-01-08 09:40:00,25.62,26.07,25.59,25.81,1974900.0,16.6736,16.9665,16.6541,16.7973,1974900.0
2009-01-08 09:50:00,25.81,25.85,25.5,25.63,1684400.0,16.7973,16.8233,16.5955,16.6801,1684400.0
2009-01-08 10:00:00,25.64,25.65,25.43,25.48,1326800.0,16.6867,16.6932,16.55,16.5825,1326800.0
2009-01-08 10:10:00,25.48,25.61,25.45,25.48,876100.0,16.5825,16.6671,16.563,16.5825,876100.0
2009-01-08 10:20:00,25.48,25.62,25.45,25.57,1279900.0,16.5825,16.6736,16.563,16.6411,1279900.0
2009-01-08 10:30:00,25.57,25.61,25.43,25.61,1131700.0,16.6411,16.6671,16.55,16.6671,1131700.0
2009-01-08 10:40:00,25.6,25.81,25.56,25.65,1540200.0,16.6606,16.7973,16.6346,16.6932,1540200.0
2009-01-08 10:50:00,25.66,25.75,25.6,25.74,1015800.0,16.6997,16.7582,16.6606,16.7517,1015800.0
2009-01-08 11:00:00,25.74,25.9,25.73,25.8,1032400.0,16.7517,16.8559,16.7452,16.7908,1032400.0
2009-01-08 11:10:00,25.8,25.87,25.7,25.78,617700.0,16.7908,16.8363,16.7257,16.7778,617700.0
2009-01-08 11:20:00,25.78,25.83,25.52,25.52,1019700.0,16.7778,16.8103,16.6086,16.6086,1019700.0
2009-01-08 11:30:00,25.53,25.56,25.41,25.44,976000.0,16.6151,16.6346,16.537,16.5565,976000.0
2009-01-08 11:40:00,25.43,25.65,25.43,25.61,874700.0,16.55,16.6932,16.55,16.6671,874700.0
2009-01-08 11:50:00,25.61,25.63,25.42,25.58,885900.0,16.6671,16.6801,16.5435,16.6476,885900.0
2009-01-08 12:00:00,25.58,25.64,25.51,25.64,557800.0,16.6476,16.6867,16.602,16.6867,557800.0
2009-01-08 12:10:00,25.64,25.67,25.52,25.55,636200.0,16.6867,16.7062,16.6086,16.6281,636200.0
2009-01-08 12:20:00,25.54,25.59,25.43,25.59,832500.0,16.6216,16.6541,16.55,16.6541,832500.0
2009-01-08 12:30:00,25.58,25.64,25.53,25.54,437900.0,16.6476,16.6867,16.6151,16.6216,437900.0
2009-01-08 12:40:00,25.53,25.58,25.52,25.57,479400.0,16.6151,16.6476,16.6086,16.6411,479400.0
2009-01-08 12:50:00,25.57,25.62,25.54,25.55,904400.0,16.6411,16.6736,16.6216,16.6281,904400.0
2009-01-08 13:00:00,25.55,25.6,25.5,25.58,750000.0,16.6281,16.6606,16.5955,16.6476,750000.0
2009-01-08 13:10:00,25.58,25.61,25.55,25.56,825600.0,16.6476,16.6671,16.6281,16.6346,825600.0
2009-01-08 13:20:00,25.56,25.63,25.46,25.58,1147100.0,16.6346,16.6801,16.5695,16.6476,1147100.0
2009-01-08 13:30:00,25.59,25.6,25.5,25.54,745300.0,16.6541,16.6606,16.5955,16.6216,745300.0
2009-01-08 13:40:00,25.54,25.64,25.52,25.52,659000.0,16.6216,16.6867,16.6086,16.6086,659000.0
2009-01-08 13:50:00,25.52,25.58,25.46,25.58,791800.0,16.6086,16.6476,16.5695,16.6476,791800.0
2009-01-08 14:00:00,25.58,25.72,25.56,25.64,979100.0,16.6476,16.7387,16.6346,16.6867,979100.0
2009-01-08 14:10:00,25.64,25.67,25.56,25.6,1132500.0,16.6867,16.7062,16.6346,16.6606,1132500.0
2009-01-08 14:20:00,25.6,25.62,25.51,25.54,805500.0,16.6606,16.6736,16.602,16.6216,805500.0
2009-01-08 14:30:00,25.54,25.57,25.45,25.57,835200.0,16.6216,16.6411,16.563,16.6411,835200.0
2009-01-08 14:40:00,25.57,25.7,25.51,25.54,1524100.0,16.6411,16.7257,16.602,16.6216,1524100.0
2009-01-08 14:50:00,25.54,25.84,25.53,25.84,1552300.0,16.6216,16.8168,16.6151,16.8168,1552300.0
2009-01-08 15:00:00,25.84,26.03,25.73,25.81,2745400.0,16.8168,16.9405,16.7452,16.7973,2745400.0
2009-01-08 15:10:00,25.82,25.82,25.53,25.55,1672000.0,16.8038,16.8038,16.6151,16.6281,1672000.0
2009-01-08 15:20:00,25.55,25.65,25.44,25.54,1534400.0,16.6281,16.6932,16.5565,16.6216,1534400.0
2009-01-08 15:30:00,25.54,25.61,25.51,25.55,1430600.0,16.6216,16.6671,16.602,16.6281,1430600.0
2009-01-08 15:40:00,25.55,25.67,25.52,25.56,1751500.0,16.6281,16.7062,16.6086,16.6346,1751500.0
2009-01-08 15:50:00,25.56,25.72,25.49,25.72,3505100.0,16.6346,16.7387,16.589,16.7387,3505100.0
2009-01-09 09:30:00,25.96,25.98,25.26,25.31,2305000.0,16.8949,16.9079,16.4393,16.4719,2305000.0
2009-01-09 09:40:00,25.31,25.38,25.1,25.35,1477500.0,16.4719,16.5174,16.3352,16.4979,1477500.0
2009-01-09 09:50:00,25.36,25.39,25.1,25.16,1852500.0,16.5044,16.524,16.3352,16.3743,1852500.0
2009-01-09 10:00:00,25.16,25.3,25.09,25.28,1477900.0,16.3743,16.4654,16.3287,16.4524,1477900.0
2009-01-09 10:10:00,25.28,25.34,25.15,25.25,1272400.0,16.4524,16.4914,16.3678,16.4328,1272400.0
2009-01-09 10:20:00,25.25,25.46,25.21,25.32,1003000.0,16.4328,16.5695,16.4068,16.4784,1003000.0
2009-01-09 10:30:00,25.32,25.4,25.22,25.32,1109700.0,16.4784,16.5305,16.4133,16.4784,1109700.0
2009-01-09 10:40:00,25.31,25.37,25.22,25.31,664900.0,16.4719,16.5109,16.4133,16.4719,664900.0
2009-01-09 10:50:00,25.32,25.39,25.24,25.25,703400.0,16.4784,16.524,16.4263,16.4328,703400.0
2009-01-09 11:00:00,25.25,25.39,25.24,25.36,634400.0,16.4328,16.524,16.4263,16.5044,634400.0
2009-01-09 11:10:00,25.35,25.37,25.26,25.29,605000.0,16.4979,16.5109,16.4393,16.4589,605000.0
2009-01-09 11:20:00,25.3,25.43,25.29,25.36,640700.0,16.4654,16.55,16.4589,16.5044,640700.0
2009-01-09 11:30:00,25.36,25.47,25.34,25.4,845700.0,16.5044,16.576,16.4914,16.5305,845700.0
2009-01-09 11:40:00,25.4,25.55,25.35,25.54,1259700.0,16.5305,16.6281,16.4979,16.6216,1259700.0
2009-01-09 11:50:00,25.54,25.57,25.44,25.49,902100.0,16.6216,16.6411,16.5565,16.589,902100.0
2009-01-09 12:00:00,25.49,25.62,25.45,25.52,723300.0,16.589,16.6736,16.563,16.6086,723300.0
2009-01-09 12:10:00,25.51,25.53,25.4,25.51,535400.0,16.602,16.6151,16.5305,16.602,535400.0
2009-01-09 12:20:00,25.51,25.54,25.45,25.47,615200.0,16.602,16.6216,16.563,16.576,615200.0
2009-01-09 12:30:00,25.46,25.65,25.45,25.55,917400.0,16.5695,16.6932,16.563,16.6281,917400.0
2009-01-09 12:40:00,25.55,25.56,25.46,25.47,418100.0,16.6281,16.6346,16.5695,16.576,418100.0
2009-01-09 12:50:00,25.47,25.53,25.45,25.47,281100.0,16.576,16.6151,16.563,16.576,281100.0
2009-01-09 13:00:00,25.47,25.55,25.38,25.39,554600.0,16.576,16.6281,16.5174,16.524,554600.0
2009-01-09 13:10:00,25.39,25.42,25.25,25.29,913600.0,16.524,16.5435,16.4328,16.4589,913600.0
2009-01-09 13:20:00,25.29,25.32,25.25,25.31,780700.0,16.4589,16.4784,16.4328,16.4719,780700.0
2009-01-09 13:30:00,25.31,25.39,25.28,25.3,574600.0,16.4719,16.524,16.4524,16.4654,574600.0
2009-01-09 13:40:00,25.3,25.4,25.3,25.4,299200.0,16.4654,16.5305,16.4654,16.5305,299200.0
2009-01-09 13:50:00,25.4,25.4,25.3,25.31,361400.0,16.5305,16.5305,16.4654,16.4719,361400.0
2009-01-09 14:00:00,25.31,25.42,25.3,25.42,568300.0,16.4719,16.5435,16.4654,16.5435,568300.0
2009-01-09 14:10:00,25.41,25.48,25.35,25.47,676100.0,16.537,16.5825,16.4979,16.576,676100.0
2009-01-09 14:20:00,25.47,25.49,25.38,25.39,423900.0,16.576,16.589,16.5174,16.524,423900.0
2009-01-09 14:30:00,25.4,25.55,25.39,25.44,586000.0,16.5305,16.6281,16.524,16.5565,586000.0
2009-01-09 14:40:00,25.44,25.49,25.36,25.37,446200.0,16.5565,16.589,16.5044,16.5109,446200.0
2009-01-09 14:50:00,25.38,25.45,25.37,25.41,402300.0,16.5174,16.563,16.5109,16.537,402300.0
2009-01-09 15:00:00,25.4,25.47,25.35,25.4,739300.0,16.5305,16.576,16.4979,16.5305,739300.0
2009-01-09 15:10:00,25.4,25.42,25.32,25.32,800900.0,16.5305,16.5435,16.4784,16.4784,800900.0
2009-01-09 15:20:00,25.33,25.44,25.31,25.42,1403800.0,16.4849,16.5565,16.4719,16.5435,1403800.0
2009-01-09 15:30:00,25.42,25.5,25.32,25.44,1309700.0,16.5435,16.5955,16.4784,16.5565,1309700.0
2009-01-09 15:40:00,25.43,25.44,25.23,25.27,2014900.0,16.55,16.5565,16.4198,16.4459,2014900.0
2009-01-09 15:50:00,25.27,25.31,24.99,25.07,6168200.0,16.4459,16.4719,16.2636,16.3157,6168200.0
2009-01-12 09:30:00,25.21,25.32,24.7,24.77,2224300.0,16.4068,16.4784,16.0749,16.1205,2224300.0
2009-01-12 09:40:00,24.77,24.86,24.62,24.82,1749700.0,16.1205,16.179,16.0228,16.153,1749700.0
2009-01-12 09:50:00,24.82,24.83,24.69,24.8,1371700.0,16.153,16.1595,16.0684,16.14,1371700.0
2009-01-12 10:00:00,24.8,24.94,24.74,24.87,1571100.0,16.14,16.2311,16.1009,16.1855,1571100.0
2009-01-12 10:10:00,24.86,25.01,24.81,24.89,1048600.0,16.179,16.2766,16.1465,16.1985,1048600.0
2009-01-12 10:20:00,24.9,25.01,24.85,24.96,948600.0,16.2051,16.2766,16.1725,16.2441,948600.0
2009-01-12 10:30:00,24.99,25.12,24.9,25.04,1441600.0,16.2636,16.3482,16.2051,16.2962,1441600.0
2009-01-12 10:40:00,25.04,25.06,24.7,24.78,1484300.0,16.2962,16.3092,16.0749,16.127,1484300.0
2009-01-12 10:50:00,24.77,24.78,24.63,24.67,1106300.0,16.1205,16.127,16.0293,16.0554,1106300.0
2009-01-12 11:00:00,24.67,24.74,24.65,24.7,757500.0,16.0554,16.1009,16.0424,16.0749,757500.0
2009-01-12 11:10:00,24.71,24.73,24.6,24.66,592300.0,16.0814,16.0944,16.0098,16.0489,592300.0
2009-01-12 11:20:00,24.65,24.75,24.62,24.65,1256800.0,16.0424,16.1074,16.0228,16.0424,1256800.0
2009-01-12 11:30:00,24.66,24.73,24.58,24.66,884300.0,16.0489,16.0944,15.9968,16.0489,884300.0
2009-01-12 11:40:00,24.66,24.7,24.5,24.5,1308400.0,16.0489,16.0749,15.9447,15.9447,1308400.0
2009-01-12 11:50:00,24.5,24.61,24.49,24.51,722000.0,15.9447,16.0163,15.9382,15.9512,722000.0
2009-01-12 12:00:00,24.51,24.64,24.48,24.56,672600.0,15.9512,16.0358,15.9317,15.9838,672600.0
2009-01-12 12:10:00,24.56,24.64,24.52,24.6,508600.0,15.9838,16.0358,15.9578,16.0098,508600.0
2009-01-12 12:20:00,24.6,24.65,24.58,24.6,362000.0,16.0098,16.0424,15.9968,16.0098,362000.0
2009-01-12 12:30:00,24.59,24.68,24.59,24.61,487200.0,16.0033,16.0619,16.0033,16.0163,487200.0
2009-01-12 12:40:00,24.6,24.61,24.43,24.47,827600.0,16.0098,16.0163,15.8992,15.9252,827600.0
2009-01-12 12:50:00,24.48,24.48,24.32,24.37,760900.0,15.9317,15.9317,15.8276,15.8601,760900.0
2009-01-12 13:00:00,24.38,24.56,24.34,24.54,773200.0,15.8666,15.9838,15.8406,15.9708,773200.0
2009-01-12 13:10:00,24.55,24.66,24.55,24.62,532000.0,15.9773,16.0489,15.9773,16.0228,532000.0
2009-01-12 13:20:00,24.61,24.61,24.53,24.55,409000.0,16.0163,16.0163,15.9643,15.9773,409000.0
2009-01-12 13:30:00,24.55,24.57,24.47,24.5,485100.0,15.9773,15.9903,15.9252,15.9447,485100.0
2009-01-12 13:40:00,24.5,24.75,24.45,24.54,2407400.0,15.9447,16.1074,15.9122,15.9708,2407400.0
2009-01-12 13:50:00,24.53,24.56,24.45,24.49,970200.0,15.9643,15.9838,15.9122,15.9382,970200.0
2009-01-12 14:00:00,24.49,24.5,24.29,24.3,924100.0,15.9382,15.9447,15.8081,15.8146,924100.0
2009-01-12 14:10:00,24.3,24.31,24.15,24.21,1211300.0,15.8146,15.8211,15.717,15.756,1211300.0
2009-01-12 14:20:00,24.21,24.25,23.96,23.99,1721400.0,15.756,15.782,15.5933,15.6128,1721400.0
2009-01-12 14:30:00,23.99,24.02,23.9,23.98,1884500.0,15.6128,15.6323,15.5543,15.6063,1884500.0
2009-01-12 14:40:00,23.98,24.0,23.82,23.9,1434100.0,15.6063,15.6193,15.5022,15.5543,1434100.0
2009-01-12 14:50:00,23.9,23.96,23.8,23.84,1208800.0,15.5543,15.5933,15.4892,15.5152,1208800.0
2009-01-12 15:00:00,23.84,23.93,23.8,23.81,938700.0,15.5152,15.5738,15.4892,15.4957,938700.0
2009-01-12 15:10:00,23.8,23.83,23.71,23.74,1130900.0,15.4892,15.5087,15.4306,15.4501,1130900.0
2009-01-12 15:20:00,23.74,23.94,23.72,23.83,1459400.0,15.4501,15.5803,15.4371,15.5087,1459400.0
2009-01-12 15:30:00,23.83,23.88,23.59,23.59,2073600.0,15.5087,15.5412,15.3525,15.3525,2073600.0
2009-01-12 15:40:00,23.59,23.86,23.54,23.81,3079300.0,15.3525,15.5282,15.32,15.4957,3079300.0
2009-01-12 15:50:00,23.8,23.93,23.74,23.81,5787700.0,15.4892,15.5738,15.4501,15.4957,5787700.0
2009-01-13 09:30:00,23.49,23.78,23.41,23.57,3479000.0,15.2874,15.4762,15.2354,15.3395,3479000.0
2009-01-13 09:40:00,23.56,23.9,23.5,23.74,2766800.0,15.333,15.5543,15.2939,15.4501,2766800.0
2009-01-13 09:50:00,23.74,23.95,23.63,23.66,1896500.0,15.4501,15.5868,15.3785,15.3981,1896500.0
2009-01-13 10:00:00,23.67,23.8,23.5,23.75,1894400.0,15.4046,15.4892,15.2939,15.4566,1894400.0
2009-01-13 10:10:00,23.75,23.98,23.7,23.86,2502100.0,15.4566,15.6063,15.4241,15.5282,2502100.0
2009-01-13 10:20:00,23.85,23.97,23.74,23.87,1956000.0,15.5217,15.5998,15.4501,15.5347,1956000.0
2009-01-13 10:30:00,23.86,23.99,23.81,23.88,1544900.0,15.5282,15.6128,15.4957,15.5412,1544900.0
2009-01-13 10:40:00,23.88,24.29,23.86,24.22,2292200.0,15.5412,15.8081,15.5282,15.7625,2292200.0
2009-01-13 10:50:00,24.21,24.39,24.16,24.25,1841900.0,15.756,15.8731,15.7235,15.782,1841900.0
2009-01-13 11:00:00,24.25,24.52,24.21,24.49,1726700.0,15.782,15.9578,15.756,15.9382,1726700.0
2009-01-13 11:10:00,24.5,24.51,24.29,24.39,1257500.0,15.9447,15.9512,15.8081,15.8731,1257500.0
2009-01-13 11:20:00,24.39,24.49,24.26,24.41,1059900.0,15.8731,15.9382,15.7885,15.8862,1059900.0
2009-01-13 11:30:00,24.4,24.67,24.35,24.5,1258000.0,15.8797,16.0554,15.8471,15.9447,1258000.0
2009-01-13 11:40:00,24.51,24.81,24.51,24.73,2001900.0,15.9512,16.1465,15.9512,16.0944,2001900.0
2009-01-13 11:50:00,24.73,24.8,24.63,24.72,1248700.0,16.0944,16.14,16.0293,16.0879,1248700.0
2009-01-13 12:00:00,24.72,24.77,24.6,24.71,1292800.0,16.0879,16.1205,16.0098,16.0814,1292800.0
2009-01-13 12:10:00,24.71,24.72,24.57,24.58,1072200.0,16.0814,16.0879,15.9903,15.9968,1072200.0
2009-01-13 12:20:00,24.59,24.6,24.4,24.45,1192400.0,16.0033,16.0098,15.8797,15.9122,1192400.0
2009-01-13 12:30:00,24.45,24.52,24.32,24.51,1312000.0,15.9122,15.9578,15.8276,15.9512,1312000.0
2009-01-13 12:40:00,24.51,24.52,24.29,24.37,592600.0,15.9512,15.9578,15.8081,15.8601,592600.0
2009-01-13 12:50:00,24.38,24.48,24.3,24.3,663200.0,15.8666,15.9317,15.8146,15.8146,663200.0
2009-01-13 13:00:00,24.3,24.4,24.21,24.36,660700.0,15.8146,15.8797,15.756,15.8536,660700.0
2009-01-13 13:10:00,24.36,24.45,24.29,24.31,546200.0,15.8536,15.9122,15.8081,15.8211,546200.0
2009-01-13 13:20:00,24.31,24.32,24.04,24.24,1192200.0,15.8211,15.8276,15.6454,15.7755,1192200.0
2009-01-13 13:30:00,24.23,24.27,24.13,24.15,859500.0,15.769,15.795,15.7039,15.717,859500.0
2009-01-13 13:40:00,24.15,24.2,23.84,23.9,1497900.0,15.717,15.7495,15.5152,15.5543,1497900.0
2009-01-13 13:50:00,23.9,24.1,23.87,23.92,803200.0,15.5543,15.6844,15.5347,15.5673,803200.0
2009-01-13 14:00:00,23.92,24.17,23.9,24.11,686800.0,15.5673,15.73,15.5543,15.6909,686800.0
2009-01-13 14:10:00,24.11,24.19,24.01,24.1,664300.0,15.6909,15.743,15.6258,15.6844,664300.0
2009-01-13 14:20:00,24.11,24.13,23.88,23.9,1346100.0,15.6909,15.7039,15.5412,15.5543,1346100.0
2009-01-13 14:30:00,23.89,24.3,23.89,24.27,923800.0,15.5477,15.8146,15.5477,15.795,923800.0
2009-01-13 14:40:00,24.28,24.54,24.26,24.45,1539900.0,15.8016,15.9708,15.7885,15.9122,1539900.0
2009-01-13 14:50:00,24.46,24.48,24.18,24.19,1409000.0,15.9187,15.9317,15.7365,15.743,1409000.0
2009-01-13 15:00:00,24.19,24.24,23.99,24.0,1342900.0,15.743,15.7755,15.6128,15.6193,1342900.0
2009-01-13 15:10:00,24.0,24.26,23.94,24.19,1255500.0,15.6193,15.7885,15.5803,15.743,1255500.0
2009-01-13 15:20:00,24.19,24.44,24.14,24.35,1775400.0,15.743,15.9057,15.7104,15.8471,1775400.0
2009-01-13 15:30:00,24.35,24.53,24.14,24.53,1897500.0,15.8471,15.9643,15.7104,15.9643,1897500.0
2009-01-13 15:40:00,24.52,24.61,24.35,24.5,2112100.0,15.9578,16.0163,15.8471,15.9447,2112100.0
2009-01-13 15:50:00,24.5,24.51,24.28,24.33,3823800.0,15.9447,15.9512,15.8016,15.8341,3823800.0
2009-01-14 09:30:00,23.36,23.38,22.7,22.85,5601800.0,15.2028,15.2158,14.7733,14.8709,5601800.0
2009-01-14 09:40:00,22.86,23.18,22.84,23.18,4306000.0,14.8774,15.0857,14.8644,15.0857,4306000.0
2009-01-14 09:50:00,23.17,23.33,23.05,23.25,2524000.0,15.0792,15.1833,15.0011,15.1312,2524000.0
2009-01-14 10:00:00,23.24,23.48,23.17,23.4,2412100.0,15.1247,15.2809,15.0792,15.2288,2412100.0
2009-01-14 10:10:00,23.4,23.55,23.23,23.34,3329300.0,15.2288,15.3265,15.1182,15.1898,3329300.0
2009-01-14 10:20:00,23.35,23.55,23.2,23.46,2172600.0,15.1963,15.3265,15.0987,15.2679,2172600.0
2009-01-14 10:30:00,23.46,23.5,23.23,23.35,1770200.0,15.2679,15.2939,15.1182,15.1963,1770200.0
2009-01-14 10:40:00,23.35,23.45,23.2,23.29,1822000.0,15.1963,15.2614,15.0987,15.1573,1822000.0
2009-01-14 10:50:00,23.29,23.43,23.21,23.36,1596000.0,15.1573,15.2484,15.1052,15.2028,1596000.0
2009-01-14 11:00:00,23.36,23.52,23.34,23.41,1213600.0,15.2028,15.3069,15.1898,15.2354,1213600.0
2009-01-14 11:10:00,23.41,23.43,23.28,23.4,1557400.0,15.2354,15.2484,15.1508,15.2288,1557400.0
2009-01-14 11:20:00,23.4,23.44,23.3,23.36,1219300.0,15.2288,15.2549,15.1638,15.2028,1219300.0
2009-01-14 11:30:00,23.36,23.53,23.35,23.5,1453400.0,15.2028,15.3135,15.1963,15.2939,1453400.0
2009-01-14 11:40:00,23.5,23.71,23.5,23.61,1506200.0,15.2939,15.4306,15.2939,15.3655,1506200.0
2009-01-14 11:50:00,23.61,23.68,23.47,23.57,1999500.0,15.3655,15.4111,15.2744,15.3395,1999500.0
2009-01-14 12:00:00,23.56,23.58,23.39,23.56,1194900.0,15.333,15.346,15.2223,15.333,1194900.0
2009-01-14 12:10:00,23.56,23.57,23.3,23.33,906200.0,15.333,15.3395,15.1638,15.1833,906200.0
2009-01-14 12:20:00,23.32,23.5,23.3,23.49,664400.0,15.1768,15.2939,15.1638,15.2874,664400.0
2009-01-14 12:30:00,23.48,23.51,23.36,23.37,770500.0,15.2809,15.3004,15.2028,15.2093,770500.0
2009-01-14 12:40:00,23.38,23.46,23.3,23.42,1047600.0,15.2158,15.2679,15.1638,15.2419,1047600.0
2009-01-14 12:50:00,23.41,23.57,23.41,23.55,804900.0,15.2354,15.3395,15.2354,15.3265,804900.0
2009-01-14 13:00:00,23.55,23.68,23.51,23.56,828300.0,15.3265,15.4111,15.3004,15.333,828300.0
2009-01-14 13:10:00,23.56,23.59,23.48,23.5,716900.0,15.333,15.3525,15.2809,15.2939,716900.0
2009-01-14 13:20:00,23.5,23.55,23.33,23.36,1277300.0,15.2939,15.3265,15.1833,15.2028,1277300.0
2009-01-14 13:30:00,23.37,23.43,23.33,23.36,682100.0,15.2093,15.2484,15.1833,15.2028,682100.0
2009-01-14 13:40:00,23.35,23.42,23.33,23.38,530600.0,15.1963,15.2419,15.1833,15.2158,530600.0
2009-01-14 13:50:00,23.38,23.44,23.34,23.39,574700.0,15.2158,15.2549,15.1898,15.2223,574700.0
2009-01-14 14:00:00,23.39,23.48,23.26,23.41,1348300.0,15.2223,15.2809,15.1377,15.2354,1348300.0
2009-01-14 14:10:00,23.47,23.56,23.38,23.46,1296500.0,15.2744,15.333,15.2158,15.2679,1296500.0
2009-01-14 14:20:00,23.45,23.46,23.33,23.44,937100.0,15.2614,15.2679,15.1833,15.2549,937100.0
2009-01-14 14:30:00,23.44,23.66,23.43,23.5,1229600.0,15.2549,15.3981,15.2484,15.2939,1229600.0
2009-01-14 14:40:00,23.5,23.68,23.4,23.55,1592000.0,15.2939,15.4111,15.2288,15.3265,1592000.0
2009-01-14 14:50:00,23.56,23.65,23.45,23.45,973300.0,15.333,15.3916,15.2614,15.2614,973300.0
2009-01-14 15:00:00,23.46,23.46,23.3,23.4,1446200.0,15.2679,15.2679,15.1638,15.2288,1446200.0
2009-01-14 15:10:00,23.4,23.41,23.2,23.32,1235600.0,15.2288,15.2354,15.0987,15.1768,1235600.0
2009-01-14 15:20:00,23.33,23.42,23.2,23.23,1433100.0,15.1833,15.2419,15.0987,15.1182,1433100.0
2009-01-14 15:30:00,23.22,23.33,23.07,23.08,2261500.0,15.1117,15.1833,15.0141,15.0206,2261500.0
2009-01-14 15:40:00,23.09,23.25,23.0,23.19,2553300.0,15.0271,15.1312,14.9685,15.0922,2553300.0
2009-01-14 15:50:00,23.19,23.43,23.02,23.03,5511000.0,15.0922,15.2484,14.9815,14.9881,5511000.0
2009-01-15 09:30:00,22.99,23.02,22.05,22.22,5297500.0,14.962,14.9815,14.3503,14.4609,5297500.0
2009-01-15 09:40:00,22.22,22.23,21.04,21.66,6530900.0,14.4609,14.4674,13.6929,14.0964,6530900.0
2009-01-15 09:50:00,21.66,21.83,21.36,21.69,3362100.0,14.0964,14.2071,13.9012,14.116,3362100.0
2009-01-15 10:00:00,21.69,21.77,21.03,21.11,4178200.0,14.116,14.168,13.6864,13.7385,4178200.0
2009-01-15 10:10:00,21.11,21.38,21.03,21.23,4418100.0,13.7385,13.9142,13.6864,13.8166,4418100.0
2009-01-15 10:20:00,21.23,21.33,20.85,20.85,4901800.0,13.8166,13.8817,13.5693,13.5693,4901800.0
2009-01-15 10:30:00,20.85,20.86,20.06,20.27,7328700.0,13.5693,13.5758,13.0552,13.1918,7328700.0
2009-01-15 10:40:00,20.27,20.6,20.24,20.6,4782700.0,13.1918,13.4066,13.1723,13.4066,4782700.0
2009-01-15 10:50:00,20.6,20.86,20.58,20.69,5428300.0,13.4066,13.5758,13.3936,13.4652,5428300.0
2009-01-15 11:00:00,20.69,20.91,20.63,20.79,3521800.0,13.4652,13.6083,13.4261,13.5302,3521800.0
2009-01-15 11:10:00,20.79,20.89,20.53,20.6,3726600.0,13.5302,13.5953,13.361,13.4066,3726600.0
2009-01-15 11:20:00,20.6,20.77,20.55,20.7,2414100.0,13.4066,13.5172,13.3741,13.4717,2414100.0
2009-01-15 11:30:00,20.7,20.79,20.67,20.77,2983600.0,13.4717,13.5302,13.4521,13.5172,2983600.0
2009-01-15 11:40:00,20.78,20.85,20.7,20.72,3483400.0,13.5237,13.5693,13.4717,13.4847,3483400.0
2009-01-15 11:50:00,20.71,20.9,20.71,20.75,1879800.0,13.4782,13.6018,13.4782,13.5042,1879800.0
2009-01-15 12:00:00,20.75,20.86,20.59,20.64,2707300.0,13.5042,13.5758,13.4001,13.4326,2707300.0
2009-01-15 12:10:00,20.64,20.64,20.04,20.04,5247700.0,13.4326,13.4326,13.0421,13.0421,5247700.0
2009-01-15 12:20:00,20.05,20.24,19.8,19.88,5634500.0,13.0487,13.1723,12.8859,12.938,5634500.0
2009-01-15 12:30:00,19.89,19.9,19.25,19.27,4876500.0,12.9445,12.951,12.528,12.541,4876500.0
2009-01-15 12:40:00,19.28,19.39,19.03,19.24,6320400.0,12.5475,12.6191,12.3848,12.5215,6320400.0
2009-01-15 12:50:00,19.24,19.79,19.24,19.66,5497200.0,12.5215,12.8794,12.5215,12.7948,5497200.0
2009-01-15 13:00:00,19.66,19.89,19.65,19.77,2967900.0,12.7948,12.9445,12.7883,12.8664,2967900.0
2009-01-15 13:10:00,19.77,20.08,19.75,20.0,4271500.0,12.8664,13.0682,12.8534,13.0161,4271500.0
2009-01-15 13:20:00,20.0,20.23,19.92,20.04,4358000.0,13.0161,13.1658,12.964,13.0421,4358000.0
2009-01-15 13:30:00,20.04,20.68,20.0,20.62,5038900.0,13.0421,13.4587,13.0161,13.4196,5038900.0
2009-01-15 13:40:00,20.62,20.7,20.26,20.45,4009700.0,13.4196,13.4717,13.1853,13.309,4009700.0
2009-01-15 13:50:00,20.45,21.12,20.41,20.98,6134600.0,13.309,13.745,13.2829,13.6539,6134600.0
2009-01-15 14:00:00,20.97,21.12,20.76,20.96,3949900.0,13.6474,13.745,13.5107,13.6409,3949900.0
2009-01-15 14:10:00,20.96,21.05,20.77,21.02,3717600.0,13.6409,13.6995,13.5172,13.6799,3717600.0
2009-01-15 14:20:00,21.03,21.08,20.55,20.73,3891900.0,13.6864,13.719,13.3741,13.4912,3891900.0
2009-01-15 14:30:00,20.73,21.0,20.6,20.79,3775100.0,13.4912,13.6669,13.4066,13.5302,3775100.0
2009-01-15 14:40:00,20.78,21.5,20.73,21.14,5301500.0,13.5237,13.9923,13.4912,13.758,5301500.0
2009-01-15 14:50:00,21.14,21.3,20.84,20.98,3444400.0,13.758,13.8622,13.5628,13.6539,3444400.0
2009-01-15 15:00:00,20.98,21.13,20.79,20.83,3466300.0,13.6539,13.7515,13.5302,13.5563,3466300.0
2009-01-15 15:10:00,20.83,21.03,20.74,20.89,2985000.0,13.5563,13.6864,13.4977,13.5953,2985000.0
2009-01-15 15:20:00,20.89,20.98,20.25,20.37,3625600.0,13.5953,13.6539,13.1788,13.2569,3625600.0
2009-01-15 15:30:00,20.37,20.39,20.0,20.29,4370500.0,13.2569,13.2699,13.0161,13.2048,4370500.0
2009-01-15 15:40:00,20.28,20.3,19.84,20.0,5655300.0,13.1983,13.2114,12.912,13.0161,5655300.0
2009-01-15 15:50:00,20.0,20.43,19.96,20.29,6522500.0,13.0161,13.296,12.9901,13.2048,6522500.0
2009-01-16 09:30:00,20.84,21.29,20.35,20.52,9937200.0,13.5628,13.8556,13.2439,13.3545,9937200.0
2009-01-16 09:40:00,20.52,20.64,20.11,20.15,5136000.0,13.3545,13.4326,13.0877,13.1137,5136000.0
2009-01-16 09:50:00,20.14,20.2,19.39,19.66,6846900.0,13.1072,13.1463,12.6191,12.7948,6846900.0
2009-01-16 10:00:00,19.65,20.1,19.26,19.93,5079000.0,12.7883,13.0812,12.5345,12.9706,5079000.0
2009-01-16 10:10:00,19.94,20.0,19.54,19.72,3329100.0,12.9771,13.0161,12.7167,12.8339,3329100.0
2009-01-16 10:20:00,19.73,19.8,19.52,19.67,3372200.0,12.8404,12.8859,12.7037,12.8013,3372200.0
2009-01-16 10:30:00,19.67,19.87,19.58,19.66,2722600.0,12.8013,12.9315,12.7428,12.7948,2722600.0
2009-01-16 10:40:00,19.66,19.67,18.99,19.06,6092600.0,12.7948,12.8013,12.3588,12.4044,6092600.0
2009-01-16 10:50:00,19.06,19.23,18.62,18.69,5890200.0,12.4044,12.515,12.118,12.1636,5890200.0
2009-01-16 11:00:00,18.69,18.77,18.35,18.68,5733600.0,12.1636,12.2156,11.9423,12.157,5733600.0
2009-01-16 11:10:00,18.69,18.71,18.36,18.52,3631100.0,12.1636,12.1766,11.9488,12.0529,3631100.0
2009-01-16 11:20:00,18.52,18.61,18.25,18.3,4328500.0,12.0529,12.1115,11.8772,11.9097,4328500.0
2009-01-16 11:30:00,18.29,18.35,17.88,18.27,6354600.0,11.9032,11.9423,11.6364,11.8902,6354600.0
2009-01-16 11:40:00,18.27,18.35,18.11,18.17,3119000.0,11.8902,11.9423,11.7861,11.8251,3119000.0
2009-01-16 11:50:00,18.17,18.28,17.76,17.8,4640100.0,11.8251,11.8967,11.5583,11.5843,4640100.0
2009-01-16 12:00:00,17.8,18.0,17.76,17.81,4782100.0,11.5843,11.7145,11.5583,11.5908,4782100.0
2009-01-16 12:10:00,17.8,17.88,17.14,17.24,5201400.0,11.5843,11.6364,11.1548,11.2199,5201400.0
2009-01-16 12:20:00,17.23,17.48,17.03,17.16,5909400.0,11.2134,11.3761,11.0832,11.1678,5909400.0
2009-01-16 12:30:00,17.16,17.6,17.12,17.58,4954000.0,11.1678,11.4542,11.1418,11.4412,4954000.0
2009-01-16 12:40:00,17.58,17.64,17.22,17.31,3884100.0,11.4412,11.4802,11.2069,11.2654,3884100.0
2009-01-16 12:50:00,17.31,17.75,17.3,17.69,3851400.0,11.2654,11.5518,11.2589,11.5127,3851400.0
2009-01-16 13:00:00,17.68,18.14,17.65,17.79,5678700.0,11.5062,11.8056,11.4867,11.5778,5678700.0
2009-01-16 13:10:00,17.79,18.1,17.42,17.51,2862600.0,11.5778,11.7796,11.337,11.3956,2862600.0
2009-01-16 13:20:00,17.51,17.76,17.43,17.49,1875100.0,11.3956,11.5583,11.3435,11.3826,1875100.0
2009-01-16 13:30:00,17.49,17.95,17.49,17.88,1870600.0,11.3826,11.682,11.3826,11.6364,1870600.0
2009-01-16 13:40:00,17.89,17.92,17.76,17.8,1882700.0,11.6429,11.6624,11.5583,11.5843,1882700.0
2009-01-16 13:50:00,17.8,18.21,17.79,18.21,1743100.0,11.5843,11.8512,11.5778,11.8512,1743100.0
2009-01-16 14:00:00,18.21,18.56,18.12,18.48,3185700.0,11.8512,12.079,11.7926,12.0269,3185700.0
2009-01-16 14:10:00,18.47,18.6,18.06,18.11,2789100.0,12.0204,12.105,11.7535,11.7861,2789100.0
2009-01-16 14:20:00,18.11,18.18,18.0,18.14,2875800.0,11.7861,11.8316,11.7145,11.8056,2875800.0
2009-01-16 14:30:00,18.14,18.25,17.96,18.03,2318500.0,11.8056,11.8772,11.6885,11.734,2318500.0
2009-01-16 14:40:00,18.03,18.13,17.91,18.05,1801700.0,11.734,11.7991,11.6559,11.747,1801700.0
2009-01-16 14:50:00,18.05,18.52,18.05,18.51,2232000.0,11.747,12.0529,11.747,12.0464,2232000.0
2009-01-16 15:00:00,18.51,18.66,18.15,18.61,2785800.0,12.0464,12.144,11.8121,12.1115,2785800.0
2009-01-16 15:10:00,18.61,19.1,18.6,19.03,5058500.0,12.1115,12.4304,12.105,12.3848,5058500.0
2009-01-16 15:20:00,19.02,19.16,18.62,18.64,5051000.0,12.3783,12.4694,12.118,12.131,5051000.0
2009-01-16 15:30:00,18.65,19.02,18.6,18.65,4493400.0,12.1375,12.3783,12.105,12.1375,4493400.0
2009-01-16 15:40:00,18.65,18.99,18.5,18.81,4798100.0,12.1375,12.3588,12.0399,12.2417,4798100.0
2009-01-16 15:50:00,18.82,18.87,18.59,18.64,6229800.0,12.2482,12.2807,12.0985,12.131,6229800.0
2009-01-20 09:30:00,16.74,17.02,16.07,16.3,10803900.0,10.8945,11.0767,10.4584,10.6081,10803900.0
2009-01-20 09:40:00,16.3,16.31,15.8,15.87,9981900.0,10.6081,10.6146,10.2827,10.3283,9981900.0
2009-01-20 09:50:00,15.87,16.42,15.84,16.05,8914800.0,10.3283,10.6862,10.3088,10.4454,8914800.0
2009-01-20 10:00:00,16.06,16.26,15.91,15.99,6739700.0,10.4519,10.5821,10.3543,10.4064,6739700.0
2009-01-20 10:10:00,15.99,16.24,15.56,16.14,7511800.0,10.4064,10.5691,10.1265,10.504,7511800.0
2009-01-20 10:20:00,16.14,16.29,16.0,16.16,4562000.0,10.504,10.6016,10.4129,10.517,4562000.0
2009-01-20 10:30:00,16.16,16.25,16.02,16.14,3183500.0,10.517,10.5756,10.4259,10.504,3183500.0
2009-01-20 10:40:00,16.14,16.14,15.96,16.1,2743300.0,10.504,10.504,10.3869,10.478,2743300.0
2009-01-20 10:50:00,16.09,16.28,16.03,16.11,3733500.0,10.4715,10.5951,10.4324,10.4845,3733500.0
2009-01-20 11:00:00,16.1,16.32,16.09,16.27,3121900.0,10.478,10.6211,10.4715,10.5886,3121900.0
2009-01-20 11:10:00,16.27,16.3,16.08,16.09,2360800.0,10.5886,10.6081,10.465,10.4715,2360800.0
2009-01-20 11:20:00,16.1,16.16,16.05,16.1,2753200.0,10.478,10.517,10.4454,10.478,2753200.0
2009-01-20 11:30:00,16.1,16.37,16.05,16.35,3084500.0,10.478,10.6537,10.4454,10.6407,3084500.0
2009-01-20 11:40:00,16.36,16.37,16.24,16.29,2223500.0,10.6472,10.6537,10.5691,10.6016,2223500.0
2009-01-20 11:50:00,16.29,16.35,16.23,16.27,3324900.0,10.6016,10.6407,10.5626,10.5886,3324900.0
2009-01-20 12:00:00,16.27,16.35,16.2,16.2,3268200.0,10.5886,10.6407,10.543,10.543,3268200.0
2009-01-20 12:10:00,16.2,16.29,16.2,16.25,1697200.0,10.543,10.6016,10.543,10.5756,1697200.0
2009-01-20 12:20:00,16.25,16.25,15.86,15.9,3226500.0,10.5756,10.5756,10.3218,10.3478,3226500.0
2009-01-20 12:30:00,15.9,16.08,15.72,15.95,3194300.0,10.3478,10.465,10.2307,10.3803,3194300.0
2009-01-20 12:40:00,15.95,16.05,15.84,15.9,2107300.0,10.3803,10.4454,10.3088,10.3478,2107300.0
2009-01-20 12:50:00,15.9,15.94,15.52,15.57,3945000.0,10.3478,10.3738,10.1005,10.133,3945000.0
2009-01-20 13:00:00,15.56,15.6,15.42,15.42,3557200.0,10.1265,10.1526,10.0354,10.0354,3557200.0
2009-01-20 13:10:00,15.42,15.52,15.35,15.42,3932400.0,10.0354,10.1005,9.9899,10.0354,3932400.0
2009-01-20 13:20:00,15.42,15.67,15.4,15.62,3134100.0,10.0354,10.1981,10.0224,10.1656,3134100.0
2009-01-20 13:30:00,15.62,15.64,15.31,15.45,2953700.0,10.1656,10.1786,9.9638,10.0549,2953700.0
2009-01-20 13:40:00,15.45,15.54,15.02,15.03,4397800.0,10.0549,10.1135,9.7751,9.7816,4397800.0
2009-01-20 13:50:00,15.03,15.07,14.85,14.95,7221400.0,9.7816,9.8076,9.6645,9.7295,7221400.0
2009-01-20 14:00:00,14.95,15.01,14.81,14.97,4315900.0,9.7295,9.7686,9.6384,9.7426,4315900.0
2009-01-20 14:10:00,14.97,15.0,14.77,14.79,3151500.0,9.7426,9.7621,9.6124,9.6254,3151500.0
2009-01-20 14:20:00,14.79,15.0,14.7,15.0,5672600.0,9.6254,9.7621,9.5668,9.7621,5672600.0
2009-01-20 14:30:00,15.0,15.0,14.8,14.88,3097200.0,9.7621,9.7621,9.6319,9.684,3097200.0
2009-01-20 14:40:00,14.89,14.89,14.26,14.48,5911600.0,9.6905,9.6905,9.2805,9.4237,5911600.0
2009-01-20 14:50:00,14.49,14.64,14.41,14.51,4497600.0,9.4302,9.5278,9.3781,9.4432,4497600.0
2009-01-20 15:00:00,14.51,14.51,14.13,14.25,4785200.0,9.4432,9.4432,9.1959,9.274,4785200.0
2009-01-20 15:10:00,14.24,14.39,14.02,14.11,4554600.0,9.2675,9.3651,9.1243,9.1829,4554600.0
2009-01-20 15:20:00,14.11,14.44,14.1,14.42,6924300.0,9.1829,9.3976,9.1764,9.3846,6924300.0
2009-01-20 15:30:00,14.42,14.47,14.21,14.46,6076100.0,9.3846,9.4172,9.2479,9.4106,6076100.0
2009-01-20 15:40:00,14.46,14.53,14.2,14.5,8479100.0,9.4106,9.4562,9.2414,9.4367,8479100.0
2009-01-20 15:50:00,14.5,14.53,13.82,14.07,15658000.0,9.4367,9.4562,8.9941,9.1568,15658000.0
2009-01-21 09:30:00,15.02,15.22,14.8,14.82,9843600.0,9.7751,9.9053,9.6319,9.6449,9843600.0
2009-01-21 09:40:00,14.81,15.2,14.81,15.11,7453400.0,9.6384,9.8922,9.6384,9.8337,7453400.0
2009-01-21 09:50:00,15.12,15.24,14.9,15.03,6691600.0,9.8402,9.9183,9.697,9.7816,6691600.0
2009-01-21 10:00:00,15.04,15.05,14.06,14.16,8402800.0,9.7881,9.7946,9.1503,9.2154,8402800.0
2009-01-21 10:10:00,14.15,14.7,14.13,14.64,6560800.0,9.2089,9.5668,9.1959,9.5278,6560800.0
2009-01-21 10:20:00,14.63,14.8,14.33,14.48,5057000.0,9.5213,9.6319,9.326,9.4237,5057000.0
2009-01-21 10:30:00,14.49,14.49,14.23,14.32,4323200.0,9.4302,9.4302,9.261,9.3195,4323200.0
2009-01-21 10:40:00,14.33,14.4,13.95,14.01,4993700.0,9.326,9.3716,9.0787,9.1178,4993700.0
2009-01-21 10:50:00,14.02,14.45,13.74,14.01,6723900.0,9.1243,9.4041,8.9421,9.1178,6723900.0
2009-01-21 11:00:00,14.02,14.29,13.99,14.14,3257500.0,9.1243,9.3,9.1048,9.2024,3257500.0
2009-01-21 11:10:00,14.14,14.22,14.02,14.22,1873600.0,9.2024,9.2545,9.1243,9.2545,1873600.0
2009-01-21 11:20:00,14.22,14.64,14.19,14.58,3711100.0,9.2545,9.5278,9.2349,9.4887,3711100.0
2009-01-21 11:30:00,14.57,14.87,14.53,14.68,3571600.0,9.4822,9.6775,9.4562,9.5538,3571600.0
2009-01-21 11:40:00,14.69,15.15,14.65,15.06,4199600.0,9.5603,9.8597,9.5343,9.8011,4199600.0
2009-01-21 11:50:00,15.06,15.24,14.96,15.05,4442500.0,9.8011,9.9183,9.7361,9.7946,4442500.0
2009-01-21 12:00:00,15.05,15.16,14.9,15.15,2513500.0,9.7946,9.8662,9.697,9.8597,2513500.0
2009-01-21 12:10:00,15.15,15.37,15.02,15.14,3412300.0,9.8597,10.0029,9.7751,9.8532,3412300.0
2009-01-21 12:20:00,15.15,15.35,15.03,15.12,3263600.0,9.8597,9.9899,9.7816,9.8402,3263600.0
2009-01-21 12:30:00,15.13,15.23,14.96,14.97,1915400.0,9.8467,9.9118,9.7361,9.7426,1915400.0
2009-01-21 12:40:00,14.97,15.02,14.8,14.99,2087900.0,9.7426,9.7751,9.6319,9.7556,2087900.0
2009-01-21 12:50:00,14.99,14.99,14.85,14.99,1941100.0,9.7556,9.7556,9.6645,9.7556,1941100.0
2009-01-21 13:00:00,14.99,15.01,14.86,14.94,2065300.0,9.7556,9.7686,9.671,9.723,2065300.0
2009-01-21 13:10:00,14.93,15.0,14.85,14.97,1851100.0,9.7165,9.7621,9.6645,9.7426,1851100.0
2009-01-21 13:20:00,14.97,15.0,14.57,14.62,3173000.0,9.7426,9.7621,9.4822,9.5148,3173000.0
2009-01-21 13:30:00,14.62,14.79,14.6,14.7,2769800.0,9.5148,9.6254,9.5018,9.5668,2769800.0
2009-01-21 13:40:00,14.7,14.75,14.51,14.64,2728400.0,9.5668,9.5994,9.4432,9.5278,2728400.0
2009-01-21 13:50:00,14.64,14.65,14.28,14.59,4177800.0,9.5278,9.5343,9.2935,9.4953,4177800.0
2009-01-21 14:00:00,14.59,14.64,14.45,14.52,2396900.0,9.4953,9.5278,9.4041,9.4497,2396900.0
2009-01-21 14:10:00,14.52,14.82,14.45,14.72,4015200.0,9.4497,9.6449,9.4041,9.5799,4015200.0
2009-01-21 14:20:00,14.73,14.94,14.69,14.94,2922800.0,9.5864,9.723,9.5603,9.723,2922800.0
2009-01-21 14:30:00,14.94,15.65,14.93,15.27,6374800.0,9.723,10.1851,9.7165,9.9378,6374800.0
2009-01-21 14:40:00,15.28,15.48,15.11,15.33,3559600.0,9.9443,10.0745,9.8337,9.9768,3559600.0
2009-01-21 14:50:00,15.34,15.65,15.27,15.62,3672100.0,9.9834,10.1851,9.9378,10.1656,3672100.0
2009-01-21 15:00:00,15.61,15.79,15.42,15.76,4817200.0,10.1591,10.2762,10.0354,10.2567,4817200.0
2009-01-21 15:10:00,15.77,16.0,15.5,15.96,4558600.0,10.2632,10.4129,10.0875,10.3869,4558600.0
2009-01-21 15:20:00,15.96,15.99,15.67,15.91,3921900.0,10.3869,10.4064,10.1981,10.3543,3921900.0
2009-01-21 15:30:00,15.9,16.2,15.75,16.17,5853900.0,10.3478,10.543,10.2502,10.5235,5853900.0
2009-01-21 15:40:00,16.18,16.18,15.91,15.91,6233300.0,10.53,10.53,10.3543,10.3543,6233300.0
2009-01-21 15:50:00,15.92,16.83,15.83,16.75,15779000.0,10.3608,10.9531,10.3023,10.901,15779000.0
2009-01-22 09:30:00,16.03,16.26,15.46,16.25,5382900.0,10.4324,10.5821,10.0615,10.5756,5382900.0
2009-01-22 09:40:00,16.25,16.4,15.78,15.95,2993100.0,10.5756,10.6732,10.2697,10.3803,2993100.0
2009-01-22 09:50:00,15.95,16.15,15.81,15.92,2922100.0,10.3803,10.5105,10.2892,10.3608,2922100.0
2009-01-22 10:00:00,15.92,16.03,15.59,15.78,2842800.0,10.3608,10.4324,10.1461,10.2697,2842800.0
2009-01-22 10:10:00,15.78,15.86,15.59,15.64,1981900.0,10.2697,10.3218,10.1461,10.1786,1981900.0
2009-01-22 10:20:00,15.65,15.74,15.45,15.61,2855300.0,10.1851,10.2437,10.0549,10.1591,2855300.0
2009-01-22 10:30:00,15.62,15.63,15.28,15.29,2930500.0,10.1656,10.1721,9.9443,9.9508,2930500.0
2009-01-22 10:40:00,15.28,15.56,15.08,15.5,3022500.0,9.9443,10.1265,9.8141,10.0875,3022500.0
2009-01-22 10:50:00,15.5,15.56,15.43,15.44,1978100.0,10.0875,10.1265,10.0419,10.0484,1978100.0
2009-01-22 11:00:00,15.44,15.52,15.34,15.44,1503800.0,10.0484,10.1005,9.9834,10.0484,1503800.0
2009-01-22 11:10:00,15.43,15.67,15.42,15.58,1517500.0,10.0419,10.1981,10.0354,10.1395,1517500.0
2009-01-22 11:20:00,15.61,15.66,15.45,15.49,1735100.0,10.1591,10.1916,10.0549,10.081,1735100.0
2009-01-22 11:30:00,15.49,15.5,15.26,15.26,1706200.0,10.081,10.0875,9.9313,9.9313,1706200.0
2009-01-22 11:40:00,15.27,15.34,15.11,15.23,2296900.0,9.9378,9.9834,9.8337,9.9118,2296900.0
2009-01-22 11:50:00,15.23,15.33,15.08,15.14,1561100.0,9.9118,9.9768,9.8141,9.8532,1561100.0
2009-01-22 12:00:00,15.13,15.3,15.12,15.26,1879100.0,9.8467,9.9573,9.8402,9.9313,1879100.0
2009-01-22 12:10:00,15.26,15.63,15.26,15.63,1770900.0,9.9313,10.1721,9.9313,10.1721,1770900.0
2009-01-22 12:20:00,15.63,15.65,15.39,15.57,1666100.0,10.1721,10.1851,10.0159,10.133,1666100.0
2009-01-22 12:30:00,15.57,15.8,15.51,15.68,1175000.0,10.133,10.2827,10.094,10.2046,1175000.0
2009-01-22 12:40:00,15.69,16.0,15.56,15.94,1330100.0,10.2111,10.4129,10.1265,10.3738,1330100.0
2009-01-22 12:50:00,15.93,15.94,15.64,15.67,1277500.0,10.3673,10.3738,10.1786,10.1981,1277500.0
2009-01-22 13:00:00,15.67,15.89,15.65,15.82,1784900.0,10.1981,10.3413,10.1851,10.2957,1784900.0
2009-01-22 13:10:00,15.81,15.86,15.62,15.78,1352200.0,10.2892,10.3218,10.1656,10.2697,1352200.0
2009-01-22 13:20:00,15.79,15.84,15.65,15.74,1052900.0,10.2762,10.3088,10.1851,10.2437,1052900.0
2009-01-22 13:30:00,15.73,15.8,15.68,15.72,1201600.0,10.2372,10.2827,10.2046,10.2307,1201600.0
2009-01-22 13:40:00,15.72,16.08,15.71,15.98,1784400.0,10.2307,10.465,10.2242,10.3999,1784400.0
2009-01-22 13:50:00,15.97,16.07,15.78,16.07,2111700.0,10.3934,10.4584,10.2697,10.4584,2111700.0
2009-01-22 14:00:00,16.06,16.37,15.91,16.33,3726700.0,10.4519,10.6537,10.3543,10.6277,3726700.0
2009-01-22 14:10:00,16.33,16.55,16.28,16.51,3512300.0,10.6277,10.7708,10.5951,10.7448,3512300.0
2009-01-22 14:20:00,16.52,16.59,16.17,16.24,2545900.0,10.7513,10.7969,10.5235,10.5691,2545900.0
2009-01-22 14:30:00,16.23,16.3,16.02,16.21,2023700.0,10.5626,10.6081,10.4259,10.5496,2023700.0
2009-01-22 14:40:00,16.2,16.29,15.87,15.88,2069500.0,10.543,10.6016,10.3283,10.3348,2069500.0
2009-01-22 14:50:00,15.88,16.12,15.87,16.07,1536600.0,10.3348,10.491,10.3283,10.4584,1536600.0
2009-01-22 15:00:00,16.07,16.09,15.79,15.88,1916800.0,10.4584,10.4715,10.2762,10.3348,1916800.0
2009-01-22 15:10:00,15.88,16.02,15.72,15.81,2284600.0,10.3348,10.4259,10.2307,10.2892,2284600.0
2009-01-22 15:20:00,15.81,16.01,15.78,15.99,1954800.0,10.2892,10.4194,10.2697,10.4064,1954800.0
2009-01-22 15:30:00,15.99,16.0,15.78,15.78,2369800.0,10.4064,10.4129,10.2697,10.2697,2369800.0
2009-01-22 15:40:00,15.78,16.17,15.78,16.16,3392000.0,10.2697,10.5235,10.2697,10.517,3392000.0
2009-01-22 15:50:00,16.16,16.17,15.67,15.71,6755400.0,10.517,10.5235,10.1981,10.2242,6755400.0
2009-01-23 09:30:00,14.96,15.76,14.69,15.28,6787500.0,9.7361,10.2567,9.5603,9.9443,6787500.0
2009-01-23 09:40:00,15.28,15.55,14.98,15.27,3363300.0,9.9443,10.12,9.7491,9.9378,3363300.0
2009-01-23 09:50:00,15.27,15.68,15.24,15.31,2465900.0,9.9378,10.2046,9.9183,9.9638,2465900.0
2009-01-23 10:00:00,15.32,15.7,15.27,15.43,2429900.0,9.9703,10.2176,9.9378,10.0419,2429900.0
2009-01-23 10:10:00,15.42,15.55,15.27,15.34,1549200.0,10.0354,10.12,9.9378,9.9834,1549200.0
2009-01-23 10:20:00,15.35,15.41,15.18,15.25,1737700.0,9.9899,10.0289,9.8792,9.9248,1737700.0
2009-01-23 10:30:00,15.25,15.34,15.12,15.21,1337300.0,9.9248,9.9834,9.8402,9.8988,1337300.0
2009-01-23 10:40:00,15.21,15.22,15.04,15.14,1521600.0,9.8988,9.9053,9.7881,9.8532,1521600.0
2009-01-23 10:50:00,15.13,15.15,15.0,15.0,2766300.0,9.8467,9.8597,9.7621,9.7621,2766300.0
2009-01-23 11:00:00,15.0,15.28,15.0,15.26,2796200.0,9.7621,9.9443,9.7621,9.9313,2796200.0
2009-01-23 11:10:00,15.26,15.56,15.26,15.54,2291800.0,9.9313,10.1265,9.9313,10.1135,2291800.0
2009-01-23 11:20:00,15.54,15.54,15.27,15.3,1745000.0,10.1135,10.1135,9.9378,9.9573,1745000.0
2009-01-23 11:30:00,15.3,15.34,15.05,15.14,2246700.0,9.9573,9.9834,9.7946,9.8532,2246700.0
2009-01-23 11:40:00,15.15,15.25,15.02,15.12,1450100.0,9.8597,9.9248,9.7751,9.8402,1450100.0
2009-01-23 11:50:00,15.11,15.15,15.0,15.07,1349600.0,9.8337,9.8597,9.7621,9.8076,1349600.0
2009-01-23 12:00:00,15.07,15.12,14.99,14.99,1938300.0,9.8076,9.8402,9.7556,9.7556,1938300.0
2009-01-23 12:10:00,14.99,15.1,14.99,15.06,2482200.0,9.7556,9.8272,9.7556,9.8011,2482200.0
2009-01-23 12:20:00,15.06,15.57,15.06,15.54,3314600.0,9.8011,10.133,9.8011,10.1135,3314600.0
2009-01-23 12:30:00,15.54,15.54,15.23,15.25,1258100.0,10.1135,10.1135,9.9118,9.9248,1258100.0
2009-01-23 12:40:00,15.25,15.48,15.21,15.46,887600.0,9.9248,10.0745,9.8988,10.0615,887600.0
2009-01-23 12:50:00,15.45,15.52,15.29,15.36,966600.0,10.0549,10.1005,9.9508,9.9964,966600.0
2009-01-23 13:00:00,15.36,15.49,15.27,15.34,897900.0,9.9964,10.081,9.9378,9.9834,897900.0
2009-01-23 13:10:00,15.33,15.76,15.33,15.76,1819500.0,9.9768,10.2567,9.9768,10.2567,1819500.0
2009-01-23 13:20:00,15.75,15.76,15.45,15.46,1199500.0,10.2502,10.2567,10.0549,10.0615,1199500.0
2009-01-23 13:30:00,15.46,15.78,15.45,15.49,1623900.0,10.0615,10.2697,10.0549,10.081,1623900.0
2009-01-23 13:40:00,15.49,15.67,15.49,15.63,1362300.0,10.081,10.1981,10.081,10.1721,1362300.0
2009-01-23 13:50:00,15.63,15.71,15.52,15.71,1754800.0,10.1721,10.2242,10.1005,10.2242,1754800.0
2009-01-23 14:00:00,15.71,15.75,15.61,15.64,1852200.0,10.2242,10.2502,10.1591,10.1786,1852200.0
2009-01-23 14:10:00,15.65,15.69,15.46,15.66,1159700.0,10.1851,10.2111,10.0615,10.1916,1159700.0
2009-01-23 14:20:00,15.66,16.16,15.5,16.01,3328300.0,10.1916,10.517,10.0875,10.4194,3328300.0
2009-01-23 14:30:00,16.01,16.13,15.84,15.96,2198300.0,10.4194,10.4975,10.3088,10.3869,2198300.0
2009-01-23 14:40:00,15.96,16.08,15.87,15.97,1828900.0,10.3869,10.465,10.3283,10.3934,1828900.0
2009-01-23 14:50:00,15.96,15.98,15.69,15.71,1768200.0,10.3869,10.3999,10.2111,10.2242,1768200.0
2009-01-23 15:00:00,15.71,15.9,15.62,15.72,1691300.0,10.2242,10.3478,10.1656,10.2307,1691300.0
2009-01-23 15:10:00,15.72,15.85,15.63,15.75,1427300.0,10.2307,10.3153,10.1721,10.2502,1427300.0
2009-01-23 15:20:00,15.75,15.92,15.7,15.77,1906200.0,10.2502,10.3608,10.2176,10.2632,1906200.0
2009-01-23 15:30:00,15.75,16.0,15.73,15.89,2658300.0,10.2502,10.4129,10.2372,10.3413,2658300.0
2009-01-23 15:40:00,15.89,15.99,15.82,15.85,2254500.0,10.3413,10.4064,10.2957,10.3153,2254500.0
2009-01-23 15:50:00,15.85,16.01,14.8,15.88,4547800.0,10.3153,10.4194,9.6319,10.3348,4547800.0
2009-01-26 09:30:00,16.2,16.22,15.75,15.97,3389900.0,10.543,10.5561,10.2502,10.3934,3389900.0
2009-01-26 09:40:00,15.96,16.47,15.95,16.33,3346200.0,10.3869,10.7188,10.3803,10.6277,3346200.0
2009-01-26 09:50:00,16.3,16.34,16.02,16.32,2021500.0,10.6081,10.6342,10.4259,10.6211,2021500.0
2009-01-26 10:00:00,16.33,16.82,16.32,16.82,3863200.0,10.6277,10.9465,10.6211,10.9465,3863200.0
2009-01-26 10:10:00,16.8,16.89,16.27,16.64,2140800.0,10.9335,10.9921,10.5886,10.8294,2140800.0
2009-01-26 10:20:00,16.64,16.79,16.55,16.61,3030100.0,10.8294,10.927,10.7708,10.8099,3030100.0
2009-01-26 10:30:00,16.61,16.67,16.53,16.59,4017100.0,10.8099,10.8489,10.7578,10.7969,4017100.0
2009-01-26 10:40:00,16.58,16.61,16.45,16.49,2152000.0,10.7904,10.8099,10.7058,10.7318,2152000.0
2009-01-26 10:50:00,16.48,16.5,16.39,16.5,1673200.0,10.7253,10.7383,10.6667,10.7383,1673200.0
2009-01-26 11:00:00,16.49,16.53,16.26,16.28,1726500.0,10.7318,10.7578,10.5821,10.5951,1726500.0
2009-01-26 11:10:00,16.29,16.31,16.14,16.18,1705300.0,10.6016,10.6146,10.504,10.53,1705300.0
2009-01-26 11:20:00,16.17,16.19,16.03,16.19,2357400.0,10.5235,10.5365,10.4324,10.5365,2357400.0
2009-01-26 11:30:00,16.18,16.3,16.17,16.2,1730500.0,10.53,10.6081,10.5235,10.543,1730500.0
2009-01-26 11:40:00,16.2,16.43,16.15,16.19,1724100.0,10.543,10.6927,10.5105,10.5365,1724100.0
2009-01-26 11:50:00,16.19,16.26,16.11,16.25,1748800.0,10.5365,10.5821,10.4845,10.5756,1748800.0
2009-01-26 12:00:00,16.24,16.3,16.18,16.23,1248400.0,10.5691,10.6081,10.53,10.5626,1248400.0
2009-01-26 12:10:00,16.23,16.32,16.19,16.23,834800.0,10.5626,10.6211,10.5365,10.5626,834800.0
2009-01-26 12:20:00,16.24,16.42,16.19,16.35,1235800.0,10.5691,10.6862,10.5365,10.6407,1235800.0
2009-01-26 12:30:00,16.35,16.4,16.19,16.23,995400.0,10.6407,10.6732,10.5365,10.5626,995400.0
2009-01-26 12:40:00,16.22,16.37,16.2,16.29,1244500.0,10.5561,10.6537,10.543,10.6016,1244500.0
2009-01-26 12:50:00,16.29,16.42,16.26,16.35,939200.0,10.6016,10.6862,10.5821,10.6407,939200.0
2009-01-26 13:00:00,16.35,16.45,16.26,16.32,1007600.0,10.6407,10.7058,10.5821,10.6211,1007600.0
2009-01-26 13:10:00,16.32,16.33,16.22,16.27,1095500.0,10.6211,10.6277,10.5561,10.5886,1095500.0
2009-01-26 13:20:00,16.27,16.31,16.16,16.18,824400.0,10.5886,10.6146,10.517,10.53,824400.0
2009-01-26 13:30:00,16.19,16.2,15.95,15.98,1516800.0,10.5365,10.543,10.3803,10.3999,1516800.0
2009-01-26 13:40:00,15.98,16.05,15.78,15.78,1437500.0,10.3999,10.4454,10.2697,10.2697,1437500.0
2009-01-26 13:50:00,15.79,15.79,15.5,15.55,2254100.0,10.2762,10.2762,10.0875,10.12,2254100.0
2009-01-26 14:00:00,15.55,15.65,15.44,15.58,1854100.0,10.12,10.1851,10.0484,10.1395,1854100.0
2009-01-26 14:10:00,15.58,15.68,15.47,15.68,1776800.0,10.1395,10.2046,10.068,10.2046,1776800.0
2009-01-26 14:20:00,15.68,15.84,15.65,15.78,1147200.0,10.2046,10.3088,10.1851,10.2697,1147200.0
2009-01-26 14:30:00,15.78,15.94,15.75,15.82,1007100.0,10.2697,10.3738,10.2502,10.2957,1007100.0
2009-01-26 14:40:00,15.81,15.93,15.7,15.9,973500.0,10.2892,10.3673,10.2176,10.3478,973500.0
2009-01-26 14:50:00,15.89,16.17,15.89,16.05,2144800.0,10.3413,10.5235,10.3413,10.4454,2144800.0
2009-01-26 15:00:00,16.06,16.11,15.91,16.02,1365300.0,10.4519,10.4845,10.3543,10.4259,1365300.0
2009-01-26 15:10:00,16.02,16.09,15.81,15.92,1268300.0,10.4259,10.4715,10.2892,10.3608,1268300.0
2009-01-26 15:20:00,15.92,16.08,15.87,16.02,1434800.0,10.3608,10.465,10.3283,10.4259,1434800.0
2009-01-26 15:30:00,16.03,16.08,15.97,15.98,1601400.0,10.4324,10.465,10.3934,10.3999,1601400.0
2009-01-26 15:40:00,15.99,16.05,15.82,15.88,2538100.0,10.4064,10.4454,10.2957,10.3348,2538100.0
2009-01-26 15:50:00,15.88,15.9,15.61,15.65,3642000.0,10.3348,10.3478,10.1591,10.1851,3642000.0
2009-01-27 09:30:00,15.8,16.17,15.75,16.12,2080100.0,10.2827,10.5235,10.2502,10.491,2080100.0
2009-01-27 09:40:00,16.11,16.15,15.99,16.11,1532700.0,10.4845,10.5105,10.4064,10.4845,1532700.0
2009-01-27 09:50:00,16.1,16.16,15.98,16.0,2387300.0,10.478,10.517,10.3999,10.4129,2387300.0
2009-01-27 10:00:00,16.0,16.09,15.9,15.97,3334900.0,10.4129,10.4715,10.3478,10.3934,3334900.0
2009-01-27 10:10:00,15.97,16.07,15.81,16.07,2168200.0,10.3934,10.4584,10.2892,10.4584,2168200.0
2009-01-27 10:20:00,16.07,16.25,16.0,16.15,2259300.0,10.4584,10.5756,10.4129,10.5105,2259300.0
2009-01-27 10:30:00,16.15,16.21,16.11,16.18,1968000.0,10.5105,10.5496,10.4845,10.53,1968000.0
2009-01-27 10:40:00,16.18,16.2,16.02,16.04,1721100.0,10.53,10.543,10.4259,10.4389,1721100.0
2009-01-27 10:50:00,16.04,16.09,15.99,16.06,1530500.0,10.4389,10.4715,10.4064,10.4519,1530500.0
2009-01-27 11:00:00,16.06,16.21,16.05,16.17,1194000.0,10.4519,10.5496,10.4454,10.5235,1194000.0
2009-01-27 11:10:00,16.16,16.28,16.05,16.25,1590000.0,10.517,10.5951,10.4454,10.5756,1590000.0
2009-01-27 11:20:00,16.25,16.32,16.11,16.25,2196600.0,10.5756,10.6211,10.4845,10.5756,2196600.0
2009-01-27 11:30:00,16.24,16.29,16.17,16.21,1136000.0,10.5691,10.6016,10.5235,10.5496,1136000.0
2009-01-27 11:40:00,16.22,16.26,16.11,16.25,1202600.0,10.5561,10.5821,10.4845,10.5756,1202600.0
2009-01-27 11:50:00,16.25,16.44,16.23,16.34,1504600.0,10.5756,10.6992,10.5626,10.6342,1504600.0
2009-01-27 12:00:00,16.34,16.4,16.26,16.39,1088100.0,10.6342,10.6732,10.5821,10.6667,1088100.0
2009-01-27 12:10:00,16.39,16.41,16.27,16.37,2065400.0,10.6667,10.6797,10.5886,10.6537,2065400.0
2009-01-27 12:20:00,16.38,16.62,16.36,16.59,2720900.0,10.6602,10.8164,10.6472,10.7969,2720900.0
2009-01-27 12:30:00,16.59,16.64,16.53,16.53,1319600.0,10.7969,10.8294,10.7578,10.7578,1319600.0
2009-01-27 12:40:00,16.54,16.63,16.46,16.51,1227100.0,10.7643,10.8229,10.7123,10.7448,1227100.0
2009-01-27 12:50:00,16.52,16.52,16.41,16.44,1069300.0,10.7513,10.7513,10.6797,10.6992,1069300.0
2009-01-27 13:00:00,16.43,16.46,16.26,16.27,1846400.0,10.6927,10.7123,10.5821,10.5886,1846400.0
2009-01-27 13:10:00,16.26,16.34,16.24,16.26,1011800.0,10.5821,10.6342,10.5691,10.5821,1011800.0
2009-01-27 13:20:00,16.25,16.43,16.25,16.42,1474200.0,10.5756,10.6927,10.5756,10.6862,1474200.0
2009-01-27 13:30:00,16.42,16.43,16.28,16.32,1037900.0,10.6862,10.6927,10.5951,10.6211,1037900.0
2009-01-27 13:40:00,16.31,16.39,16.26,16.28,1378400.0,10.6146,10.6667,10.5821,10.5951,1378400.0
2009-01-27 13:50:00,16.32,16.36,16.21,16.21,651200.0,10.6211,10.6472,10.5496,10.5496,651200.0
2009-01-27 14:00:00,16.21,16.26,16.14,16.23,1211000.0,10.5496,10.5821,10.504,10.5626,1211000.0
2009-01-27 14:10:00,16.23,16.26,16.11,16.16,1048000.0,10.5626,10.5821,10.4845,10.517,1048000.0
2009-01-27 14:20:00,16.16,16.19,16.05,16.05,937100.0,10.517,10.5365,10.4454,10.4454,937100.0
2009-01-27 14:30:00,16.04,16.35,16.0,16.19,2155400.0,10.4389,10.6407,10.4129,10.5365,2155400.0
2009-01-27 14:40:00,16.19,16.26,16.12,16.23,1612200.0,10.5365,10.5821,10.491,10.5626,1612200.0
2009-01-27 14:50:00,16.22,16.3,16.19,16.21,1145800.0,10.5561,10.6081,10.5365,10.5496,1145800.0
2009-01-27 15:00:00,16.21,16.29,16.15,16.21,1704800.0,10.5496,10.6016,10.5105,10.5496,1704800.0
2009-01-27 15:10:00,16.22,16.28,16.13,16.25,1289300.0,10.5561,10.5951,10.4975,10.5756,1289300.0
2009-01-27 15:20:00,16.26,16.33,16.21,16.31,1819500.0,10.5821,10.6277,10.5496,10.6146,1819500.0
2009-01-27 15:30:00,16.32,16.4,16.25,16.36,2514200.0,10.6211,10.6732,10.5756,10.6472,2514200.0
2009-01-27 15:40:00,16.37,16.43,16.25,16.34,2804300.0,10.6537,10.6927,10.5756,10.6342,2804300.0
2009-01-27 15:50:00,16.34,16.59,16.31,16.38,7037000.0,10.6342,10.7969,10.6146,10.6602,7037000.0
2009-01-28 09:30:00,19.0,19.43,18.42,18.54,14359600.0,12.3653,12.6452,11.9878,12.0659,14359600.0
2009-01-28 09:40:00,18.54,18.98,18.41,18.81,8074500.0,12.0659,12.3523,11.9813,12.2417,8074500.0
2009-01-28 09:50:00,18.82,19.59,18.76,19.48,9301900.0,12.2482,12.7493,12.2091,12.6777,9301900.0
2009-01-28 10:00:00,19.48,19.87,19.4,19.6,10789200.0,12.6777,12.9315,12.6256,12.7558,10789200.0
2009-01-28 10:10:00,19.59,19.97,19.5,19.85,6639300.0,12.7493,12.9966,12.6907,12.9185,6639300.0
2009-01-28 10:20:00,19.85,19.87,19.65,19.76,3475400.0,12.9185,12.9315,12.7883,12.8599,3475400.0
2009-01-28 10:30:00,19.76,19.97,19.75,19.89,3598200.0,12.8599,12.9966,12.8534,12.9445,3598200.0
2009-01-28 10:40:00,19.87,20.3,19.86,20.18,7099900.0,12.9315,13.2114,12.925,13.1333,7099900.0
2009-01-28 10:50:00,20.18,20.24,19.98,20.09,3537800.0,13.1333,13.1723,13.0031,13.0747,3537800.0
2009-01-28 11:00:00,20.09,20.29,19.98,20.28,3693200.0,13.0747,13.2048,13.0031,13.1983,3693200.0
2009-01-28 11:10:00,20.28,20.28,20.09,20.25,3340400.0,13.1983,13.1983,13.0747,13.1788,3340400.0
2009-01-28 11:20:00,20.25,20.5,20.24,20.38,4526000.0,13.1788,13.3415,13.1723,13.2634,4526000.0
2009-01-28 11:30:00,20.38,20.45,19.7,20.21,3159900.0,13.2634,13.309,12.8209,13.1528,3159900.0
2009-01-28 11:40:00,20.21,20.34,20.15,20.26,3315400.0,13.1528,13.2374,13.1137,13.1853,3315400.0
2009-01-28 11:50:00,20.26,20.33,19.7,20.31,2265700.0,13.1853,13.2309,12.8209,13.2179,2265700.0
2009-01-28 12:00:00,20.32,20.46,20.3,20.33,2562100.0,13.2244,13.3155,13.2114,13.2309,2562100.0
2009-01-28 12:10:00,20.33,20.35,20.24,20.31,1674600.0,13.2309,13.2439,13.1723,13.2179,1674600.0
2009-01-28 12:20:00,20.3,20.42,20.27,20.41,1579700.0,13.2114,13.2894,13.1918,13.2829,1579700.0
2009-01-28 12:30:00,20.42,20.48,20.33,20.34,1953600.0,13.2894,13.3285,13.2309,13.2374,1953600.0
2009-01-28 12:40:00,20.33,20.37,20.29,20.3,747000.0,13.2309,13.2569,13.2048,13.2114,747000.0
2009-01-28 12:50:00,20.3,20.31,20.07,20.1,1619600.0,13.2114,13.2179,13.0617,13.0812,1619600.0
2009-01-28 13:00:00,20.1,20.18,19.91,20.12,3408600.0,13.0812,13.1333,12.9575,13.0942,3408600.0
2009-01-28 13:10:00,20.12,20.13,19.98,20.03,1823000.0,13.0942,13.1007,13.0031,13.0356,1823000.0
2009-01-28 13:20:00,20.03,20.26,19.97,20.2,2461800.0,13.0356,13.1853,12.9966,13.1463,2461800.0
2009-01-28 13:30:00,20.2,20.37,20.2,20.33,2154100.0,13.1463,13.2569,13.1463,13.2309,2154100.0
2009-01-28 13:40:00,20.33,20.75,20.29,20.71,3644400.0,13.2309,13.5042,13.2048,13.4782,3644400.0
2009-01-28 13:50:00,20.7,20.75,20.51,20.59,3109300.0,13.4717,13.5042,13.348,13.4001,3109300.0
2009-01-28 14:00:00,20.59,20.82,20.55,20.67,2730300.0,13.4001,13.5498,13.3741,13.4521,2730300.0
2009-01-28 14:10:00,20.67,21.27,20.67,21.19,5497900.0,13.4521,13.8426,13.4521,13.7906,5497900.0
2009-01-28 14:20:00,21.19,21.45,21.06,21.19,7978600.0,13.7906,13.9598,13.706,13.7906,7978600.0
2009-01-28 14:30:00,21.21,21.35,20.84,20.99,4892300.0,13.8036,13.8947,13.5628,13.6604,4892300.0
2009-01-28 14:40:00,20.99,21.25,20.9,21.25,3904600.0,13.6604,13.8296,13.6018,13.8296,3904600.0
2009-01-28 14:50:00,21.24,21.28,20.92,21.17,3157600.0,13.8231,13.8491,13.6149,13.7776,3157600.0
2009-01-28 15:00:00,21.17,21.26,20.68,20.81,4196100.0,13.7776,13.8361,13.4587,13.5433,4196100.0
2009-01-28 15:10:00,20.8,20.83,20.25,20.66,9248300.0,13.5368,13.5563,13.1788,13.4456,9248300.0
2009-01-28 15:20:00,20.65,20.74,20.19,20.51,5986900.0,13.4391,13.4977,13.1398,13.348,5986900.0
2009-01-28 15:30:00,20.51,20.86,20.41,20.83,5667400.0,13.348,13.5758,13.2829,13.5563,5667400.0
2009-01-28 15:40:00,20.82,21.1,20.8,21.1,7787300.0,13.5498,13.732,13.5368,13.732,7787300.0
2009-01-28 15:50:00,21.1,21.21,20.86,21.2,9849900.0,13.732,13.8036,13.5758,13.7971,9849900.0
2009-01-29 09:30:00,19.81,20.62,19.68,20.21,7549600.0,12.8925,13.4196,12.8079,13.1528,7549600.0
2009-01-29 09:40:00,20.21,20.5,20.06,20.07,3576900.0,13.1528,13.3415,13.0552,13.0617,3576900.0
2009-01-29 09:50:00,20.07,20.08,19.68,19.79,4622900.0,13.0617,13.0682,12.8079,12.8794,4622900.0
2009-01-29 10:00:00,19.78,19.92,19.55,19.84,4707300.0,12.8729,12.964,12.7232,12.912,4707300.0
2009-01-29 10:10:00,19.83,19.95,19.72,19.77,2839700.0,12.9055,12.9836,12.8339,12.8664,2839700.0
2009-01-29 10:20:00,19.77,20.13,19.74,20.11,3034300.0,12.8664,13.1007,12.8469,13.0877,3034300.0
2009-01-29 10:30:00,20.11,20.3,19.98,20.26,3254600.0,13.0877,13.2114,13.0031,13.1853,3254600.0
2009-01-29 10:40:00,20.26,20.54,20.15,20.49,4257100.0,13.1853,13.3675,13.1137,13.335,4257100.0
2009-01-29 10:50:00,20.49,20.59,20.32,20.51,3472000.0,13.335,13.4001,13.2244,13.348,3472000.0
2009-01-29 11:00:00,20.5,20.59,20.43,20.5,3138400.0,13.3415,13.4001,13.296,13.3415,3138400.0
2009-01-29 11:10:00,20.5,20.73,20.46,20.5,3853600.0,13.3415,13.4912,13.3155,13.3415,3853600.0
2009-01-29 11:20:00,20.5,20.65,20.15,20.17,5358600.0,13.3415,13.4391,13.1137,13.1267,5358600.0
2009-01-29 11:30:00,20.16,20.24,20.07,20.13,3270600.0,13.1202,13.1723,13.0617,13.1007,3270600.0
2009-01-29 11:40:00,20.12,20.14,19.78,19.95,4211700.0,13.0942,13.1072,12.8729,12.9836,4211700.0
2009-01-29 11:50:00,19.94,19.96,19.82,19.87,2094700.0,12.9771,12.9901,12.899,12.9315,2094700.0
2009-01-29 12:00:00,19.88,19.88,19.67,19.81,2667900.0,12.938,12.938,12.8013,12.8925,2667900.0
2009-01-29 12:10:00,19.82,19.96,19.8,19.94,1959100.0,12.899,12.9901,12.8859,12.9771,1959100.0
2009-01-29 12:20:00,19.95,20.1,19.9,20.1,1713400.0,12.9836,13.0812,12.951,13.0812,1713400.0
2009-01-29 12:30:00,20.1,20.18,20.04,20.04,1096000.0,13.0812,13.1333,13.0421,13.0421,1096000.0
2009-01-29 12:40:00,20.04,20.08,19.95,20.0,959400.0,13.0421,13.0682,12.9836,13.0161,959400.0
2009-01-29 12:50:00,20.0,20.45,19.79,19.82,1780200.0,13.0161,13.309,12.8794,12.899,1780200.0
2009-01-29 13:00:00,19.82,19.91,19.72,19.91,1860000.0,12.899,12.9575,12.8339,12.9575,1860000.0
2009-01-29 13:10:00,19.91,20.1,19.9,19.98,1583900.0,12.9575,13.0812,12.951,13.0031,1583900.0
2009-01-29 13:20:00,19.98,20.05,19.96,20.0,1102900.0,13.0031,13.0487,12.9901,13.0161,1102900.0
2009-01-29 13:30:00,20.0,20.11,19.95,19.98,1700700.0,13.0161,13.0877,12.9836,13.0031,1700700.0
2009-01-29 13:40:00,19.98,20.02,19.92,19.98,1223300.0,13.0031,13.0291,12.964,13.0031,1223300.0
2009-01-29 13:50:00,19.98,20.0,19.86,19.92,1456600.0,13.0031,13.0161,12.925,12.964,1456600.0
2009-01-29 14:00:00,19.92,19.95,19.8,19.81,1801400.0,12.964,12.9836,12.8859,12.8925,1801400.0
2009-01-29 14:10:00,19.81,19.94,19.77,19.88,1463000.0,12.8925,12.9771,12.8664,12.938,1463000.0
2009-01-29 14:20:00,19.88,20.02,19.88,19.99,1281400.0,12.938,13.0291,12.938,13.0096,1281400.0
2009-01-29 14:30:00,19.99,20.04,19.96,19.98,1235000.0,13.0096,13.0421,12.9901,13.0031,1235000.0
2009-01-29 14:40:00,19.98,20.09,19.92,19.97,1254500.0,13.0031,13.0747,12.964,12.9966,1254500.0
2009-01-29 14:50:00,19.98,19.98,19.88,19.88,1061000.0,13.0031,13.0031,12.938,12.938,1061000.0
2009-01-29 15:00:00,19.89,19.95,19.77,19.84,2045500.0,12.9445,12.9836,12.8664,12.912,2045500.0
2009-01-29 15:10:00,19.84,19.87,19.7,19.76,3225600.0,12.912,12.9315,12.8209,12.8599,3225600.0
2009-01-29 15:20:00,19.76,19.77,19.53,19.58,3823800.0,12.8599,12.8664,12.7102,12.7428,3823800.0
2009-01-29 15:30:00,19.58,19.58,18.94,18.94,9466500.0,12.7428,12.7428,12.3263,12.3263,9466500.0
2009-01-29 15:40:00,18.95,19.18,18.85,18.85,5129800.0,12.3328,12.4824,12.2677,12.2677,5129800.0
2009-01-29 15:50:00,18.85,18.95,18.73,18.8,8156800.0,12.2677,12.3328,12.1896,12.2351,8156800.0
2009-01-30 09:30:00,19.35,19.53,19.13,19.43,4154400.0,12.5931,12.7102,12.4499,12.6452,4154400.0
2009-01-30 09:40:00,19.44,19.58,19.28,19.48,2513800.0,12.6517,12.7428,12.5475,12.6777,2513800.0
2009-01-30 09:50:00,19.49,19.58,19.24,19.27,2836900.0,12.6842,12.7428,12.5215,12.541,2836900.0
2009-01-30 10:00:00,19.28,19.38,19.02,19.26,2627400.0,12.5475,12.6126,12.3783,12.5345,2627400.0
2009-01-30 10:10:00,19.27,19.3,18.95,18.99,2191600.0,12.541,12.5605,12.3328,12.3588,2191600.0
2009-01-30 10:20:00,18.98,19.08,18.8,18.82,2526000.0,12.3523,12.4174,12.2351,12.2482,2526000.0
2009-01-30 10:30:00,18.81,18.98,18.78,18.91,1681800.0,12.2417,12.3523,12.2221,12.3067,1681800.0
2009-01-30 10:40:00,18.91,19.24,18.91,19.19,2521300.0,12.3067,12.5215,12.3067,12.489,2521300.0
2009-01-30 10:50:00,19.19,19.2,19.02,19.06,1532400.0,12.489,12.4955,12.3783,12.4044,1532400.0
2009-01-30 11:00:00,19.05,19.23,19.04,19.19,1453700.0,12.3978,12.515,12.3913,12.489,1453700.0
2009-01-30 11:10:00,19.19,19.2,19.07,19.13,1085600.0,12.489,12.4955,12.4109,12.4499,1085600.0
2009-01-30 11:20:00,19.13,19.2,18.9,18.95,1862300.0,12.4499,12.4955,12.3002,12.3328,1862300.0
2009-01-30 11:30:00,18.94,19.11,18.9,19.1,1252200.0,12.3263,12.4369,12.3002,12.4304,1252200.0
2009-01-30 11:40:00,19.1,19.49,19.09,19.47,2101800.0,12.4304,12.6842,12.4239,12.6712,2101800.0
2009-01-30 11:50:00,19.47,19.5,19.34,19.46,1758400.0,12.6712,12.6907,12.5866,12.6647,1758400.0
2009-01-30 12:00:00,19.47,19.49,19.25,19.37,1678800.0,12.6712,12.6842,12.528,12.6061,1678800.0
2009-01-30 12:10:00,19.37,19.5,19.34,19.48,1034100.0,12.6061,12.6907,12.5866,12.6777,1034100.0
2009-01-30 12:20:00,19.48,19.52,19.43,19.45,905300.0,12.6777,12.7037,12.6452,12.6582,905300.0
2009-01-30 12:30:00,19.45,19.49,19.32,19.37,1086600.0,12.6582,12.6842,12.5736,12.6061,1086600.0
2009-01-30 12:40:00,19.38,19.53,19.37,19.52,748800.0,12.6126,12.7102,12.6061,12.7037,748800.0
2009-01-30 12:50:00,19.52,19.67,19.49,19.63,1222100.0,12.7037,12.8013,12.6842,12.7753,1222100.0
2009-01-30 13:00:00,19.63,19.75,19.54,19.67,1264500.0,12.7753,12.8534,12.7167,12.8013,1264500.0
2009-01-30 13:10:00,19.68,19.69,19.42,19.51,1334100.0,12.8079,12.8144,12.6386,12.6972,1334100.0
2009-01-30 13:20:00,19.5,19.63,19.23,19.3,2108700.0,12.6907,12.7753,12.515,12.5605,2108700.0
2009-01-30 13:30:00,19.3,19.3,18.8,18.8,3667000.0,12.5605,12.5605,12.2351,12.2351,3667000.0
2009-01-30 13:40:00,18.8,19.01,18.7,18.91,3427900.0,12.2351,12.3718,12.1701,12.3067,3427900.0
2009-01-30 13:50:00,18.91,19.15,18.86,19.05,2096600.0,12.3067,12.4629,12.2742,12.3978,2096600.0
2009-01-30 14:00:00,19.05,19.11,18.85,18.9,1975400.0,12.3978,12.4369,12.2677,12.3002,1975400.0
2009-01-30 14:10:00,18.9,18.99,18.82,18.95,1486900.0,12.3002,12.3588,12.2482,12.3328,1486900.0
2009-01-30 14:20:00,18.94,18.95,18.75,18.84,2322700.0,12.3263,12.3328,12.2026,12.2612,2322700.0
2009-01-30 14:30:00,18.84,18.92,18.8,18.85,1447500.0,12.2612,12.3132,12.2351,12.2677,1447500.0
2009-01-30 14:40:00,18.86,18.89,18.73,18.79,1467700.0,12.2742,12.2937,12.1896,12.2286,1467700.0
2009-01-30 14:50:00,18.79,18.98,18.76,18.95,2630500.0,12.2286,12.3523,12.2091,12.3328,2630500.0
2009-01-30 15:00:00,18.96,19.15,18.95,19.02,4410000.0,12.3393,12.4629,12.3328,12.3783,4410000.0
2009-01-30 15:10:00,19.02,19.06,18.82,18.83,2309000.0,12.3783,12.4044,12.2482,12.2547,2309000.0
2009-01-30 15:20:00,18.83,18.86,18.65,18.65,3196800.0,12.2547,12.2742,12.1375,12.1375,3196800.0
2009-01-30 15:30:00,18.65,18.67,18.37,18.57,4649600.0,12.1375,12.1505,11.9553,12.0855,4649600.0
2009-01-30 15:40:00,18.57,18.82,18.56,18.78,3862700.0,12.0855,12.2482,12.079,12.2221,3862700.0
2009-01-30 15:50:00,18.79,19.05,18.69,19.03,5816000.0,12.2286,12.3978,12.1636,12.3848,5816000.0
2009-02-02 09:30:00,18.4,18.81,18.26,18.48,3726300.0,11.9748,12.2417,11.8837,12.0269,3726300.0
2009-02-02 09:40:00,18.48,18.59,18.2,18.34,2100800.0,12.0269,12.0985,11.8447,11.9358,2100800.0
2009-02-02 09:50:00,18.34,18.67,18.3,18.44,2084500.0,11.9358,12.1505,11.9097,12.0009,2084500.0
2009-02-02 10:00:00,18.43,18.78,18.25,18.66,3852500.0,11.9943,12.2221,11.8772,12.144,3852500.0
2009-02-02 10:10:00,18.66,19.15,18.51,19.09,3201000.0,12.144,12.4629,12.0464,12.4239,3201000.0
2009-02-02 10:20:00,19.09,19.18,18.91,19.0,2410600.0,12.4239,12.4824,12.3067,12.3653,2410600.0
2009-02-02 10:30:00,19.01,19.13,18.83,19.0,1642700.0,12.3718,12.4499,12.2547,12.3653,1642700.0
2009-02-02 10:40:00,19.01,19.05,18.9,18.94,1463500.0,12.3718,12.3978,12.3002,12.3263,1463500.0
2009-02-02 10:50:00,18.94,18.95,18.73,18.92,1385500.0,12.3263,12.3328,12.1896,12.3132,1385500.0
2009-02-02 11:00:00,18.91,18.95,18.8,18.82,1777000.0,12.3067,12.3328,12.2351,12.2482,1777000.0
2009-02-02 11:10:00,18.82,18.94,18.77,18.86,1358500.0,12.2482,12.3263,12.2156,12.2742,1358500.0
2009-02-02 11:20:00,18.9,18.9,18.75,18.83,902000.0,12.3002,12.3002,12.2026,12.2547,902000.0
2009-02-02 11:30:00,18.84,18.99,18.81,18.97,1436200.0,12.2612,12.3588,12.2417,12.3458,1436200.0
2009-02-02 11:40:00,18.98,19.1,18.91,19.05,1126900.0,12.3523,12.4304,12.3067,12.3978,1126900.0
2009-02-02 11:50:00,19.05,19.13,19.0,19.11,1399200.0,12.3978,12.4499,12.3653,12.4369,1399200.0
2009-02-02 12:00:00,19.11,19.25,19.11,19.18,1486100.0,12.4369,12.528,12.4369,12.4824,1486100.0
2009-02-02 12:10:00,19.17,19.2,19.04,19.14,734100.0,12.4759,12.4955,12.3913,12.4564,734100.0
2009-02-02 12:20:00,19.14,19.18,19.08,19.16,839700.0,12.4564,12.4824,12.4174,12.4694,839700.0
2009-02-02 12:30:00,19.17,19.33,19.16,19.32,1344600.0,12.4759,12.5801,12.4694,12.5736,1344600.0
2009-02-02 12:40:00,19.32,19.35,19.23,19.31,1237200.0,12.5736,12.5931,12.515,12.5671,1237200.0
2009-02-02 12:50:00,19.31,19.34,19.24,19.28,1532200.0,12.5671,12.5866,12.5215,12.5475,1532200.0
2009-02-02 13:00:00,19.28,19.36,19.27,19.32,1248400.0,12.5475,12.5996,12.541,12.5736,1248400.0
2009-02-02 13:10:00,19.33,19.33,19.2,19.24,1443300.0,12.5801,12.5801,12.4955,12.5215,1443300.0
2009-02-02 13:20:00,19.24,19.35,19.18,19.18,2717200.0,12.5215,12.5931,12.4824,12.4824,2717200.0
2009-02-02 13:30:00,19.18,19.31,19.16,19.28,1428100.0,12.4824,12.5671,12.4694,12.5475,1428100.0
2009-02-02 13:40:00,19.28,19.47,19.28,19.46,1856700.0,12.5475,12.6712,12.5475,12.6647,1856700.0
2009-02-02 13:50:00,19.45,19.48,19.16,19.19,2177100.0,12.6582,12.6777,12.4694,12.489,2177100.0
2009-02-02 14:00:00,19.19,19.19,19.01,19.01,1604100.0,12.489,12.489,12.3718,12.3718,1604100.0
2009-02-02 14:10:00,19.0,19.05,18.92,18.99,2227800.0,12.3653,12.3978,12.3132,12.3588,2227800.0
2009-02-02 14:20:00,18.99,19.0,18.71,18.84,2029700.0,12.3588,12.3653,12.1766,12.2612,2029700.0
2009-02-02 14:30:00,18.84,18.84,18.64,18.7,1294700.0,12.2612,12.2612,12.131,12.1701,1294700.0
2009-02-02 14:40:00,18.7,18.85,18.64,18.7,1732300.0,12.1701,12.2677,12.131,12.1701,1732300.0
2009-02-02 14:50:00,18.71,18.75,18.58,18.65,1188300.0,12.1766,12.2026,12.092,12.1375,1188300.0
2009-02-02 15:00:00,18.64,18.97,18.62,18.97,1564900.0,12.131,12.3458,12.118,12.3458,1564900.0
2009-02-02 15:10:00,18.97,19.02,18.89,18.97,1602900.0,12.3458,12.3783,12.2937,12.3458,1602900.0
2009-02-02 15:20:00,18.97,19.11,18.88,19.1,1812000.0,12.3458,12.4369,12.2872,12.4304,1812000.0
2009-02-02 15:30:00,19.11,19.28,19.08,19.28,2843700.0,12.4369,12.5475,12.4174,12.5475,2843700.0
2009-02-02 15:40:00,19.27,19.4,19.16,19.19,3230200.0,12.541,12.6256,12.4694,12.489,3230200.0
2009-02-02 15:50:00,19.2,19.29,19.17,19.22,3093600.0,12.4955,12.554,12.4759,12.5085,3093600.0
2009-02-03 09:30:00,19.68,19.74,19.33,19.46,3212400.0,12.8079,12.8469,12.5801,12.6647,3212400.0
2009-02-03 09:40:00,19.45,19.54,19.22,19.32,2812200.0,12.6582,12.7167,12.5085,12.5736,2812200.0
2009-02-03 09:50:00,19.32,19.4,19.12,19.29,2104800.0,12.5736,12.6256,12.4434,12.554,2104800.0
2009-02-03 10:00:00,19.29,19.4,19.08,19.13,2722700.0,12.554,12.6256,12.4174,12.4499,2722700.0
2009-02-03 10:10:00,19.12,19.15,18.78,18.78,3716600.0,12.4434,12.4629,12.2221,12.2221,3716600.0
2009-02-03 10:20:00,18.78,18.89,18.65,18.82,2672600.0,12.2221,12.2937,12.1375,12.2482,2672600.0
2009-02-03 10:30:00,18.87,19.1,18.8,19.0,1868400.0,12.2807,12.4304,12.2351,12.3653,1868400.0
2009-02-03 10:40:00,19.0,19.16,18.93,18.96,2536500.0,12.3653,12.4694,12.3197,12.3393,2536500.0
2009-02-03 10:50:00,18.96,18.97,18.7,18.7,1918900.0,12.3393,12.3458,12.1701,12.1701,1918900.0
2009-02-03 11:00:00,18.7,19.0,18.69,18.91,1758500.0,12.1701,12.3653,12.1636,12.3067,1758500.0
2009-02-03 11:10:00,18.92,19.06,18.82,18.91,1156600.0,12.3132,12.4044,12.2482,12.3067,1156600.0
2009-02-03 11:20:00,18.92,18.95,18.81,18.92,868700.0,12.3132,12.3328,12.2417,12.3132,868700.0
2009-02-03 11:30:00,18.92,18.93,18.67,18.75,1220100.0,12.3132,12.3197,12.1505,12.2026,1220100.0
2009-02-03 11:40:00,18.75,18.85,18.69,18.84,966400.0,12.2026,12.2677,12.1636,12.2612,966400.0
2009-02-03 11:50:00,18.85,18.85,18.55,18.61,1386200.0,12.2677,12.2677,12.0724,12.1115,1386200.0
2009-02-03 12:00:00,18.61,18.71,18.54,18.6,1232800.0,12.1115,12.1766,12.0659,12.105,1232800.0
2009-02-03 12:10:00,18.6,18.98,18.46,18.49,1790000.0,12.105,12.3523,12.0139,12.0334,1790000.0
2009-02-03 12:20:00,18.49,18.53,18.1,18.12,2529000.0,12.0334,12.0594,11.7796,11.7926,2529000.0
2009-02-03 12:30:00,18.13,18.28,18.11,18.14,2169000.0,11.7991,11.8967,11.7861,11.8056,2169000.0
2009-02-03 12:40:00,18.14,18.15,17.86,17.98,2956800.0,11.8056,11.8121,11.6234,11.7015,2956800.0
2009-02-03 12:50:00,17.98,18.08,17.55,17.55,2881000.0,11.7015,11.7666,11.4216,11.4216,2881000.0
2009-02-03 13:00:00,17.56,17.79,17.45,17.68,3206700.0,11.4281,11.5778,11.3566,11.5062,3206700.0
2009-02-03 13:10:00,17.68,18.11,17.63,18.05,3245400.0,11.5062,11.7861,11.4737,11.747,3245400.0
2009-02-03 13:20:00,18.05,18.08,17.87,17.91,1806300.0,11.747,11.7666,11.6299,11.6559,1806300.0
2009-02-03 13:30:00,17.92,18.22,17.89,18.07,2017600.0,11.6624,11.8577,11.6429,11.7601,2017600.0
2009-02-03 13:40:00,18.07,18.2,17.9,17.99,2244700.0,11.7601,11.8447,11.6494,11.708,2244700.0
2009-02-03 13:50:00,17.99,18.05,17.91,18.01,1231500.0,11.708,11.747,11.6559,11.721,1231500.0
2009-02-03 14:00:00,18.01,18.17,17.82,18.16,2009600.0,11.721,11.8251,11.5974,11.8186,2009600.0
2009-02-03 14:10:00,18.16,18.36,18.07,18.11,3169100.0,11.8186,11.9488,11.7601,11.7861,3169100.0
2009-02-03 14:20:00,18.11,18.32,18.07,18.3,2199600.0,11.7861,11.9228,11.7601,11.9097,2199600.0
2009-02-03 14:30:00,18.3,18.49,18.17,18.18,2601000.0,11.9097,12.0334,11.8251,11.8316,2601000.0
2009-02-03 14:40:00,18.19,18.4,18.18,18.32,1733200.0,11.8382,11.9748,11.8316,11.9228,1733200.0
2009-02-03 14:50:00,18.31,18.36,18.13,18.21,2013200.0,11.9162,11.9488,11.7991,11.8512,2013200.0
2009-02-03 15:00:00,18.21,18.38,18.17,18.38,1983800.0,11.8512,11.9618,11.8251,11.9618,1983800.0
2009-02-03 15:10:00,18.38,18.58,18.38,18.5,2764700.0,11.9618,12.092,11.9618,12.0399,2764700.0
2009-02-03 15:20:00,18.49,18.72,18.37,18.5,2257400.0,12.0334,12.1831,11.9553,12.0399,2257400.0
2009-02-03 15:30:00,18.49,18.62,18.42,18.57,2448500.0,12.0334,12.118,11.9878,12.0855,2448500.0
2009-02-03 15:40:00,18.58,18.59,18.27,18.42,3667200.0,12.092,12.0985,11.8902,11.9878,3667200.0
2009-02-03 15:50:00,18.42,18.55,18.38,18.48,4719400.0,11.9878,12.0724,11.9618,12.0269,4719400.0
2009-02-04 09:30:00,18.5,18.59,17.91,18.46,4142900.0,12.2745,12.3342,11.883,12.248,4142900.0
2009-02-04 09:40:00,18.46,18.72,18.38,18.42,2435200.0,12.248,12.4205,12.1949,12.2214,2435200.0
2009-02-04 09:50:00,18.42,19.15,18.35,19.06,3492600.0,12.2214,12.7058,12.175,12.646,3492600.0
2009-02-04 10:00:00,19.07,19.23,18.8,18.85,3412300.0,12.6527,12.7588,12.4735,12.5067,3412300.0
2009-02-04 10:10:00,18.84,19.3,18.82,18.91,3205700.0,12.5001,12.8053,12.4868,12.5465,3205700.0
2009-02-04 10:20:00,18.9,19.12,18.73,18.99,1832600.0,12.5399,12.6859,12.4271,12.5996,1832600.0
2009-02-04 10:30:00,18.99,19.15,18.85,18.85,2382200.0,12.5996,12.7058,12.5067,12.5067,2382200.0
2009-02-04 10:40:00,18.86,18.93,18.8,18.86,1478000.0,12.5133,12.5598,12.4735,12.5133,1478000.0
2009-02-04 10:50:00,18.86,18.92,18.71,18.9,1622900.0,12.5133,12.5532,12.4138,12.5399,1622900.0
2009-02-04 11:00:00,18.9,19.02,18.82,18.89,1402500.0,12.5399,12.6195,12.4868,12.5332,1402500.0
2009-02-04 11:10:00,18.89,18.91,18.71,18.74,1253400.0,12.5332,12.5465,12.4138,12.4337,1253400.0
2009-02-04 11:20:00,18.74,18.78,18.61,18.64,3520000.0,12.4337,12.4603,12.3475,12.3674,3520000.0
2009-02-04 11:30:00,18.64,18.72,18.61,18.69,904300.0,12.3674,12.4205,12.3475,12.4006,904300.0
2009-02-04 11:40:00,18.69,18.73,18.48,18.52,1289000.0,12.4006,12.4271,12.2612,12.2878,1289000.0
2009-02-04 11:50:00,18.53,18.61,18.51,18.58,712400.0,12.2944,12.3475,12.2811,12.3276,712400.0
2009-02-04 12:00:00,18.58,18.62,18.38,18.4,1123600.0,12.3276,12.3541,12.1949,12.2081,1123600.0
2009-02-04 12:10:00,18.41,18.43,18.23,18.28,1675300.0,12.2148,12.228,12.0953,12.1285,1675300.0
2009-02-04 12:20:00,18.28,18.3,18.11,18.15,1282800.0,12.1285,12.1418,12.0157,12.0423,1282800.0
2009-02-04 12:30:00,18.16,18.31,18.14,18.2,1091100.0,12.0489,12.1484,12.0356,12.0754,1091100.0
2009-02-04 12:40:00,18.21,18.35,18.18,18.33,793100.0,12.0821,12.175,12.0622,12.1617,793100.0
2009-02-04 12:50:00,18.33,18.34,18.17,18.29,1299200.0,12.1617,12.1683,12.0555,12.1352,1299200.0
2009-02-04 13:00:00,18.28,18.29,18.01,18.1,1695600.0,12.1285,12.1352,11.9494,12.0091,1695600.0
2009-02-04 13:10:00,18.1,18.14,17.96,18.06,1677200.0,12.0091,12.0356,11.9162,11.9826,1677200.0
2009-02-04 13:20:00,18.06,18.29,18.03,18.06,1917900.0,11.9826,12.1352,11.9627,11.9826,1917900.0
2009-02-04 13:30:00,18.06,18.18,17.95,18.0,1664500.0,11.9826,12.0622,11.9096,11.9427,1664500.0
2009-02-04 13:40:00,18.01,18.04,17.56,17.7,4260500.0,11.9494,11.9693,11.6508,11.7437,4260500.0
2009-02-04 13:50:00,17.7,17.75,17.28,17.56,4081800.0,11.7437,11.7769,11.465,11.6508,4081800.0
2009-02-04 14:00:00,17.56,17.66,17.48,17.49,2300700.0,11.6508,11.7172,11.5977,11.6044,2300700.0
2009-02-04 14:10:00,17.49,17.61,17.43,17.56,2549800.0,11.6044,11.684,11.5646,11.6508,2549800.0
2009-02-04 14:20:00,17.56,17.64,17.46,17.51,2541000.0,11.6508,11.7039,11.5845,11.6176,2541000.0
2009-02-04 14:30:00,17.51,17.65,17.46,17.65,2702600.0,11.6176,11.7105,11.5845,11.7105,2702600.0
2009-02-04 14:40:00,17.65,17.75,17.62,17.73,1530600.0,11.7105,11.7769,11.6906,11.7636,1530600.0
2009-02-04 14:50:00,17.72,17.95,17.44,17.89,2774500.0,11.757,11.9096,11.5712,11.8698,2774500.0
2009-02-04 15:00:00,17.85,17.97,17.67,17.8,2322100.0,11.8432,11.9228,11.7238,11.81,2322100.0
2009-02-04 15:10:00,17.81,17.83,17.61,17.77,1361900.0,11.8167,11.83,11.684,11.7901,1361900.0
2009-02-04 15:20:00,17.75,17.76,17.48,17.53,2371500.0,11.7769,11.7835,11.5977,11.6309,2371500.0
2009-02-04 15:30:00,17.53,17.65,17.47,17.58,1804800.0,11.6309,11.7105,11.5911,11.6641,1804800.0
2009-02-04 15:40:00,17.58,17.62,17.3,17.34,3542400.0,11.6641,11.6906,11.4783,11.5048,3542400.0
2009-02-04 15:50:00,17.35,17.51,17.31,17.48,5031700.0,11.5115,11.6176,11.4849,11.5977,5031700.0
2009-02-05 09:30:00,17.15,17.4,16.14,16.14,7219000.0,11.3788,11.5447,10.7087,10.7087,7219000.0
2009-02-05 09:40:00,16.14,16.27,15.54,15.7,10187600.0,10.7087,10.7949,10.3106,10.4167,10187600.0
2009-02-05 09:50:00,15.7,15.81,14.67,14.89,14929700.0,10.4167,10.4897,9.7333,9.8793,14929700.0
2009-02-05 10:00:00,14.89,15.3,14.67,14.73,12194400.0,9.8793,10.1513,9.7333,9.7731,12194400.0
2009-02-05 10:10:00,14.74,16.73,14.71,15.05,12107600.0,9.7798,11.1001,9.7599,9.9855,12107600.0
2009-02-05 10:20:00,15.05,15.37,15.0,15.31,7863700.0,9.9855,10.1978,9.9523,10.158,7863700.0
2009-02-05 10:30:00,15.32,15.37,15.01,15.12,6829100.0,10.1646,10.1978,9.9589,10.0319,6829100.0
2009-02-05 10:40:00,15.12,15.76,15.11,15.64,8700500.0,10.0319,10.4565,10.0253,10.3769,8700500.0
2009-02-05 10:50:00,15.65,16.18,15.63,15.96,10024000.0,10.3836,10.7352,10.3703,10.5892,10024000.0
2009-02-05 11:00:00,15.97,16.45,15.96,16.12,7316700.0,10.5959,10.9143,10.5892,10.6954,7316700.0
2009-02-05 11:10:00,16.12,16.24,15.72,15.8,4731000.0,10.6954,10.775,10.43,10.4831,4731000.0
2009-02-05 11:20:00,15.8,15.85,15.5,15.73,4337100.0,10.4831,10.5163,10.284,10.4366,4337100.0
2009-02-05 11:30:00,15.73,16.04,15.71,15.86,3428100.0,10.4366,10.6423,10.4234,10.5229,3428100.0
2009-02-05 11:40:00,15.86,16.05,15.79,16.05,2100300.0,10.5229,10.6489,10.4764,10.6489,2100300.0
2009-02-05 11:50:00,16.04,16.37,15.98,16.35,3757900.0,10.6423,10.8613,10.6025,10.848,3757900.0
2009-02-05 12:00:00,16.35,17.26,16.34,17.06,8475100.0,10.848,11.4518,10.8414,11.3191,8475100.0
2009-02-05 12:10:00,17.06,17.19,16.0,16.92,5531600.0,11.3191,11.4053,10.6158,11.2262,5531600.0
2009-02-05 12:20:00,16.93,16.94,16.61,16.64,3983100.0,11.2328,11.2395,11.0205,11.0404,3983100.0
2009-02-05 12:30:00,16.64,16.72,16.36,16.49,2930500.0,11.0404,11.0935,10.8546,10.9409,2930500.0
2009-02-05 12:40:00,16.49,16.78,16.48,16.69,2013000.0,10.9409,11.1333,10.9342,11.0736,2013000.0
2009-02-05 12:50:00,16.7,16.76,16.46,16.74,2472500.0,11.0802,11.12,10.921,11.1068,2472500.0
2009-02-05 13:00:00,16.74,17.03,16.71,17.0,3349700.0,11.1068,11.2992,11.0869,11.2793,3349700.0
2009-02-05 13:10:00,17.0,17.15,16.71,16.72,3397000.0,11.2793,11.3788,11.0869,11.0935,3397000.0
2009-02-05 13:20:00,16.73,16.78,16.5,16.67,2277400.0,11.1001,11.1333,10.9475,11.0603,2277400.0
2009-02-05 13:30:00,16.67,16.9,16.67,16.84,1356200.0,11.0603,11.2129,11.0603,11.1731,1356200.0
2009-02-05 13:40:00,16.84,17.06,16.73,16.98,2597700.0,11.1731,11.3191,11.1001,11.266,2597700.0
2009-02-05 13:50:00,16.99,16.99,16.59,16.75,1397600.0,11.2726,11.2726,11.0072,11.1134,1397600.0
2009-02-05 14:00:00,16.75,16.94,16.74,16.89,2110200.0,11.1134,11.2395,11.1068,11.2063,2110200.0
2009-02-05 14:10:00,16.88,16.9,16.73,16.81,1548400.0,11.1996,11.2129,11.1001,11.1532,1548400.0
2009-02-05 14:20:00,16.81,17.07,16.8,17.05,2610800.0,11.1532,11.3257,11.1466,11.3124,2610800.0
2009-02-05 14:30:00,17.05,17.09,16.86,16.99,2701700.0,11.3124,11.339,11.1864,11.2726,2701700.0
2009-02-05 14:40:00,16.99,16.99,16.72,16.76,2022100.0,11.2726,11.2726,11.0935,11.12,2022100.0
2009-02-05 14:50:00,16.77,16.78,16.31,16.46,4130200.0,11.1267,11.1333,10.8215,10.921,4130200.0
2009-02-05 15:00:00,16.46,16.6,16.29,16.4,3458500.0,10.921,11.0139,10.8082,10.8812,3458500.0
2009-02-05 15:10:00,16.43,16.53,16.33,16.4,2444900.0,10.9011,10.9674,10.8347,10.8812,2444900.0
2009-02-05 15:20:00,16.39,16.7,16.39,16.67,3082900.0,10.8745,11.0802,10.8745,11.0603,3082900.0
2009-02-05 15:30:00,16.67,16.73,16.44,16.47,3536300.0,11.0603,11.1001,10.9077,10.9276,3536300.0
2009-02-05 15:40:00,16.47,16.53,16.07,16.17,4646300.0,10.9276,10.9674,10.6622,10.7286,4646300.0
2009-02-05 15:50:00,16.16,16.54,16.16,16.33,7574100.0,10.7219,10.9741,10.7219,10.8347,7574100.0
2009-02-06 09:30:00,17.36,18.06,17.1,18.04,7206100.0,11.5181,11.9826,11.3456,11.9693,7206100.0
2009-02-06 09:40:00,18.05,18.08,17.61,17.61,4533000.0,11.9759,11.9958,11.684,11.684,4533000.0
2009-02-06 09:50:00,17.62,17.9,17.51,17.83,3149500.0,11.6906,11.8764,11.6176,11.83,3149500.0
2009-02-06 10:00:00,17.83,18.2,17.78,17.83,4167500.0,11.83,12.0754,11.7968,11.83,4167500.0
2009-02-06 10:10:00,17.83,18.31,17.83,18.14,3447700.0,11.83,12.1484,11.83,12.0356,3447700.0
2009-02-06 10:20:00,18.14,18.16,17.92,17.98,1882700.0,12.0356,12.0489,11.8897,11.9295,1882700.0
2009-02-06 10:30:00,17.97,18.09,17.85,18.0,1899100.0,11.9228,12.0025,11.8432,11.9427,1899100.0
2009-02-06 10:40:00,18.0,18.18,17.89,18.16,1423400.0,11.9427,12.0622,11.8698,12.0489,1423400.0
2009-02-06 10:50:00,18.16,18.35,18.01,18.25,2773500.0,12.0489,12.175,11.9494,12.1086,2773500.0
2009-02-06 11:00:00,18.24,18.66,18.24,18.54,3997700.0,12.102,12.3806,12.102,12.301,3997700.0
2009-02-06 11:10:00,18.54,18.88,18.5,18.79,2463200.0,12.301,12.5266,12.2745,12.4669,2463200.0
2009-02-06 11:20:00,18.78,18.83,18.49,18.68,3249100.0,12.4603,12.4934,12.2679,12.3939,3249100.0
2009-02-06 11:30:00,18.67,18.68,18.4,18.44,1656400.0,12.3873,12.3939,12.2081,12.2347,1656400.0
2009-02-06 11:40:00,18.44,18.55,18.41,18.49,1539500.0,12.2347,12.3077,12.2148,12.2679,1539500.0
2009-02-06 11:50:00,18.48,18.68,18.45,18.57,2005100.0,12.2612,12.3939,12.2413,12.3209,2005100.0
2009-02-06 12:00:00,18.56,18.6,18.41,18.46,1475800.0,12.3143,12.3408,12.2148,12.248,1475800.0
2009-02-06 12:10:00,18.46,18.56,18.33,18.35,1752400.0,12.248,12.3143,12.1617,12.175,1752400.0
2009-02-06 12:20:00,18.36,18.52,18.35,18.46,1596200.0,12.1816,12.2878,12.175,12.248,1596200.0
2009-02-06 12:30:00,18.45,18.68,18.4,18.57,1576800.0,12.2413,12.3939,12.2081,12.3209,1576800.0
2009-02-06 12:40:00,18.58,18.75,18.45,18.69,1897500.0,12.3276,12.4404,12.2413,12.4006,1897500.0
2009-02-06 12:50:00,18.69,18.78,18.61,18.75,1224600.0,12.4006,12.4603,12.3475,12.4404,1224600.0
2009-02-06 13:00:00,18.75,18.9,18.73,18.85,1660600.0,12.4404,12.5399,12.4271,12.5067,1660600.0
2009-02-06 13:10:00,18.84,18.98,18.8,18.97,1527400.0,12.5001,12.593,12.4735,12.5863,1527400.0
2009-02-06 13:20:00,18.98,19.05,18.87,18.98,2767800.0,12.593,12.6394,12.52,12.593,2767800.0
2009-02-06 13:30:00,18.97,19.1,18.95,18.97,1874900.0,12.5863,12.6726,12.5731,12.5863,1874900.0
2009-02-06 13:40:00,18.96,19.02,18.87,18.88,1392200.0,12.5797,12.6195,12.52,12.5266,1392200.0
2009-02-06 13:50:00,18.89,18.89,18.79,18.82,1356900.0,12.5332,12.5332,12.4669,12.4868,1356900.0
2009-02-06 14:00:00,18.81,18.83,18.66,18.78,1787500.0,12.4802,12.4934,12.3806,12.4603,1787500.0
2009-02-06 14:10:00,18.78,18.91,18.68,18.72,1491800.0,12.4603,12.5465,12.3939,12.4205,1491800.0
2009-02-06 14:20:00,18.71,18.85,18.62,18.84,1984900.0,12.4138,12.5067,12.3541,12.5001,1984900.0
2009-02-06 14:30:00,18.84,19.0,18.83,18.92,2322000.0,12.5001,12.6062,12.4934,12.5532,2322000.0
2009-02-06 14:40:00,18.91,18.98,18.86,18.86,2240100.0,12.5465,12.593,12.5133,12.5133,2240100.0
2009-02-06 14:50:00,18.86,19.0,18.76,18.96,2528100.0,12.5133,12.6062,12.447,12.5797,2528100.0
2009-02-06 15:00:00,18.96,18.99,18.85,18.94,3293100.0,12.5797,12.5996,12.5067,12.5664,3293100.0
2009-02-06 15:10:00,18.93,18.97,18.88,18.94,3073200.0,12.5598,12.5863,12.5266,12.5664,3073200.0
2009-02-06 15:20:00,18.93,19.06,18.89,19.02,4918000.0,12.5598,12.646,12.5332,12.6195,4918000.0
2009-02-06 15:30:00,19.02,19.2,19.0,19.13,4855200.0,12.6195,12.7389,12.6062,12.6925,4855200.0
2009-02-06 15:40:00,19.13,19.39,19.11,19.25,6029900.0,12.6925,12.865,12.6792,12.7721,6029900.0
2009-02-06 15:50:00,19.25,19.34,18.99,19.15,10041600.0,12.7721,12.8318,12.5996,12.7058,10041600.0
2009-02-09 09:30:00,19.13,19.25,18.57,18.94,4979200.0,12.6925,12.7721,12.3209,12.5664,4979200.0
2009-02-09 09:40:00,18.94,19.5,18.81,19.49,3485300.0,12.5664,12.938,12.4802,12.9313,3485300.0
2009-02-09 09:50:00,19.49,19.6,19.26,19.42,4236400.0,12.9313,13.0043,12.7787,12.8849,4236400.0
2009-02-09 10:00:00,19.43,19.49,19.06,19.09,3015800.0,12.8915,12.9313,12.646,12.6659,3015800.0
2009-02-09 10:10:00,19.09,19.33,19.03,19.12,1550000.0,12.6659,12.8252,12.6261,12.6859,1550000.0
2009-02-09 10:20:00,19.12,19.28,18.94,18.97,1694700.0,12.6859,12.792,12.5664,12.5863,1694700.0
2009-02-09 10:30:00,18.96,19.03,18.8,19.03,2190400.0,12.5797,12.6261,12.4735,12.6261,2190400.0
2009-02-09 10:40:00,19.02,19.21,18.97,19.18,2401900.0,12.6195,12.7456,12.5863,12.7257,2401900.0
2009-02-09 10:50:00,19.18,19.24,18.8,19.24,1847000.0,12.7257,12.7655,12.4735,12.7655,1847000.0
2009-02-09 11:00:00,19.23,19.28,19.07,19.21,1940700.0,12.7588,12.792,12.6527,12.7456,1940700.0
2009-02-09 11:10:00,19.21,19.23,19.08,19.11,1660600.0,12.7456,12.7588,12.6593,12.6792,1660600.0
2009-02-09 11:20:00,19.11,19.24,19.1,19.13,1521100.0,12.6792,12.7655,12.6726,12.6925,1521100.0
2009-02-09 11:30:00,19.13,19.17,19.03,19.08,1329500.0,12.6925,12.719,12.6261,12.6593,1329500.0
2009-02-09 11:40:00,19.08,19.1,18.93,19.04,1296800.0,12.6593,12.6726,12.5598,12.6328,1296800.0
2009-02-09 11:50:00,19.04,19.1,18.99,19.07,837700.0,12.6328,12.6726,12.5996,12.6527,837700.0
2009-02-09 12:00:00,19.07,19.15,19.0,19.05,1175000.0,12.6527,12.7058,12.6062,12.6394,1175000.0
2009-02-09 12:10:00,19.05,19.12,19.0,19.07,1133000.0,12.6394,12.6859,12.6062,12.6527,1133000.0
2009-02-09 12:20:00,19.08,19.16,18.8,19.14,1040700.0,12.6593,12.7124,12.4735,12.6991,1040700.0
2009-02-09 12:30:00,19.15,19.16,19.05,19.09,581500.0,12.7058,12.7124,12.6394,12.6659,581500.0
2009-02-09 12:40:00,19.09,19.14,19.05,19.13,772300.0,12.6659,12.6991,12.6394,12.6925,772300.0
2009-02-09 12:50:00,19.13,19.35,19.09,19.31,2421000.0,12.6925,12.8385,12.6659,12.8119,2421000.0
2009-02-09 13:00:00,19.31,19.46,19.27,19.35,1785600.0,12.8119,12.9114,12.7854,12.8385,1785600.0
2009-02-09 13:10:00,19.35,19.52,19.35,19.44,1665600.0,12.8385,12.9512,12.8385,12.8982,1665600.0
2009-02-09 13:20:00,19.45,19.49,19.33,19.33,1160300.0,12.9048,12.9313,12.8252,12.8252,1160300.0
2009-02-09 13:30:00,19.33,19.35,19.18,19.26,1405500.0,12.8252,12.8385,12.7257,12.7787,1405500.0
2009-02-09 13:40:00,19.25,19.31,19.16,19.29,1427900.0,12.7721,12.8119,12.7124,12.7986,1427900.0
2009-02-09 13:50:00,19.29,19.29,19.19,19.21,855500.0,12.7986,12.7986,12.7323,12.7456,855500.0
2009-02-09 14:00:00,19.21,19.29,19.17,19.23,1298300.0,12.7456,12.7986,12.719,12.7588,1298300.0
2009-02-09 14:10:00,19.23,19.24,19.12,19.21,1966200.0,12.7588,12.7655,12.6859,12.7456,1966200.0
2009-02-09 14:20:00,19.21,19.25,19.05,19.09,2337300.0,12.7456,12.7721,12.6394,12.6659,2337300.0
2009-02-09 14:30:00,19.1,19.15,19.05,19.14,847700.0,12.6726,12.7058,12.6394,12.6991,847700.0
2009-02-09 14:40:00,19.14,19.18,18.87,19.0,2064000.0,12.6991,12.7257,12.52,12.6062,2064000.0
2009-02-09 14:50:00,18.99,19.05,18.89,18.93,1978400.0,12.5996,12.6394,12.5332,12.5598,1978400.0
2009-02-09 15:00:00,18.93,19.05,18.91,18.93,1080200.0,12.5598,12.6394,12.5465,12.5598,1080200.0
2009-02-09 15:10:00,18.93,19.06,18.84,19.03,1130300.0,12.5598,12.646,12.5001,12.6261,1130300.0
2009-02-09 15:20:00,19.03,19.25,19.02,19.23,1484800.0,12.6261,12.7721,12.6195,12.7588,1484800.0
2009-02-09 15:30:00,19.23,19.33,19.09,19.09,1831200.0,12.7588,12.8252,12.6659,12.6659,1831200.0
2009-02-09 15:40:00,19.09,19.19,19.02,19.04,1613600.0,12.6659,12.7323,12.6195,12.6328,1613600.0
2009-02-09 15:50:00,19.04,19.13,18.94,19.05,3741300.0,12.6328,12.6925,12.5664,12.6394,3741300.0
2009-02-10 09:30:00,18.71,18.89,18.4,18.54,3244200.0,12.4138,12.5332,12.2081,12.301,3244200.0
2009-02-10 09:40:00,18.53,18.88,18.53,18.81,2411000.0,12.2944,12.5266,12.2944,12.4802,2411000.0
2009-02-10 09:50:00,18.81,18.92,18.6,18.77,1751100.0,12.4802,12.5532,12.3408,12.4536,1751100.0
2009-02-10 10:00:00,18.78,18.97,18.64,18.81,2160300.0,12.4603,12.5863,12.3674,12.4802,2160300.0
2009-02-10 10:10:00,18.81,18.83,18.45,18.46,2634700.0,12.4802,12.4934,12.2413,12.248,2634700.0
2009-02-10 10:20:00,18.46,18.46,17.76,17.95,5527100.0,12.248,12.248,11.7835,11.9096,5527100.0
2009-02-10 10:30:00,17.94,18.03,17.86,18.0,2515000.0,11.9029,11.9627,11.8499,11.9427,2515000.0
2009-02-10 10:40:00,18.0,18.07,17.87,18.05,2926700.0,11.9427,11.9892,11.8565,11.9759,2926700.0
2009-02-10 10:50:00,18.05,18.07,17.89,17.92,2039100.0,11.9759,11.9892,11.8698,11.8897,2039100.0
2009-02-10 11:00:00,17.92,18.54,17.81,17.94,6388400.0,11.8897,12.301,11.8167,11.9029,6388400.0
2009-02-10 11:10:00,17.94,18.1,17.57,17.89,5545500.0,11.9029,12.0091,11.6574,11.8698,5545500.0
2009-02-10 11:20:00,17.89,18.1,17.69,17.79,3298400.0,11.8698,12.0091,11.7371,11.8034,3298400.0
2009-02-10 11:30:00,17.79,17.81,16.82,16.99,7861700.0,11.8034,11.8167,11.1598,11.2726,7861700.0
2009-02-10 11:40:00,16.98,17.3,16.9,17.02,4367200.0,11.266,11.4783,11.2129,11.2925,4367200.0
2009-02-10 11:50:00,17.02,17.35,16.95,16.99,3594600.0,11.2925,11.5115,11.2461,11.2726,3594600.0
2009-02-10 12:00:00,16.99,17.1,16.68,16.8,3726200.0,11.2726,11.3456,11.0669,11.1466,3726200.0
2009-02-10 12:10:00,16.81,17.13,16.78,16.97,3072600.0,11.1532,11.3655,11.1333,11.2594,3072600.0
2009-02-10 12:20:00,16.98,17.05,16.72,16.81,1869600.0,11.266,11.3124,11.0935,11.1532,1869600.0
2009-02-10 12:30:00,16.81,16.85,16.54,16.74,3513800.0,11.1532,11.1797,10.9741,11.1068,3513800.0
2009-02-10 12:40:00,16.74,16.91,16.74,16.89,1490200.0,11.1068,11.2195,11.1068,11.2063,1490200.0
2009-02-10 12:50:00,16.89,17.05,16.88,16.94,1797900.0,11.2063,11.3124,11.1996,11.2395,1797900.0
2009-02-10 13:00:00,16.94,16.97,16.75,16.78,2009200.0,11.2395,11.2594,11.1134,11.1333,2009200.0
2009-02-10 13:10:00,16.78,16.85,16.6,16.62,1515900.0,11.1333,11.1797,11.0139,11.0271,1515900.0
2009-02-10 13:20:00,16.62,16.66,16.45,16.53,3225000.0,11.0271,11.0537,10.9143,10.9674,3225000.0
2009-02-10 13:30:00,16.53,16.6,16.47,16.6,2204000.0,10.9674,11.0139,10.9276,11.0139,2204000.0
2009-02-10 13:40:00,16.6,16.74,16.55,16.71,2101500.0,11.0139,11.1068,10.9807,11.0869,2101500.0
2009-02-10 13:50:00,16.71,16.74,16.58,16.63,1526700.0,11.0869,11.1068,11.0006,11.0338,1526700.0
2009-02-10 14:00:00,16.64,16.76,16.59,16.63,2036800.0,11.0404,11.12,11.0072,11.0338,2036800.0
2009-02-10 14:10:00,16.65,16.7,16.53,16.6,1790400.0,11.047,11.0802,10.9674,11.0139,1790400.0
2009-02-10 14:20:00,16.6,16.64,16.55,16.56,1895700.0,11.0139,11.0404,10.9807,10.9873,1895700.0
2009-02-10 14:30:00,16.56,16.65,16.5,16.61,2883400.0,10.9873,11.047,10.9475,11.0205,2883400.0
2009-02-10 14:40:00,16.61,16.66,16.55,16.55,2700400.0,11.0205,11.0537,10.9807,10.9807,2700400.0
2009-02-10 14:50:00,16.55,16.58,16.41,16.52,3090100.0,10.9807,11.0006,10.8878,10.9608,3090100.0
2009-02-10 15:00:00,16.52,16.67,16.5,16.63,2006500.0,10.9608,11.0603,10.9475,11.0338,2006500.0
2009-02-10 15:10:00,16.63,16.75,16.44,16.5,2787700.0,11.0338,11.1134,10.9077,10.9475,2787700.0
2009-02-10 15:20:00,16.49,16.59,16.35,16.37,2877700.0,10.9409,11.0072,10.848,10.8613,2877700.0
2009-02-10 15:30:00,16.37,16.47,16.08,16.17,4157000.0,10.8613,10.9276,10.6689,10.7286,4157000.0
2009-02-10 15:40:00,16.16,16.47,16.07,16.33,5420100.0,10.7219,10.9276,10.6622,10.8347,5420100.0
2009-02-10 15:50:00,16.34,16.66,16.15,16.22,10500500.0,10.8414,11.0537,10.7153,10.7617,10500500.0
2009-02-11 09:30:00,16.72,17.0,16.36,16.96,5083600.0,11.0935,11.2793,10.8546,11.2527,5083600.0
2009-02-11 09:40:00,16.96,17.15,16.82,16.98,4474000.0,11.2527,11.3788,11.1598,11.266,4474000.0
2009-02-11 09:50:00,16.97,17.24,16.94,17.09,3218600.0,11.2594,11.4385,11.2395,11.339,3218600.0
2009-02-11 10:00:00,17.09,17.15,16.79,16.84,3522100.0,11.339,11.3788,11.1399,11.1731,3522100.0
2009-02-11 10:10:00,16.84,17.0,16.75,16.75,2271900.0,11.1731,11.2793,11.1134,11.1134,2271900.0
2009-02-11 10:20:00,16.75,16.95,16.71,16.79,1685700.0,11.1134,11.2461,11.0869,11.1399,1685700.0
2009-02-11 10:30:00,16.79,16.95,16.71,16.86,1977000.0,11.1399,11.2461,11.0869,11.1864,1977000.0
2009-02-11 10:40:00,16.86,17.12,16.82,17.08,2183500.0,11.1864,11.3589,11.1598,11.3323,2183500.0
2009-02-11 10:50:00,17.09,17.29,17.09,17.22,2312800.0,11.339,11.4717,11.339,11.4252,2312800.0
2009-02-11 11:00:00,17.21,17.31,17.1,17.18,1690400.0,11.4186,11.4849,11.3456,11.3987,1690400.0
2009-02-11 11:10:00,17.18,17.32,17.12,17.29,1823100.0,11.3987,11.4916,11.3589,11.4717,1823100.0
2009-02-11 11:20:00,17.3,17.47,17.25,17.37,2031600.0,11.4783,11.5911,11.4451,11.5248,2031600.0
2009-02-11 11:30:00,17.36,17.51,17.34,17.35,1304800.0,11.5181,11.6176,11.5048,11.5115,1304800.0
2009-02-11 11:40:00,17.35,17.37,17.25,17.27,1067400.0,11.5115,11.5248,11.4451,11.4584,1067400.0
2009-02-11 11:50:00,17.26,17.36,17.22,17.32,916000.0,11.4518,11.5181,11.4252,11.4916,916000.0
2009-02-11 12:00:00,17.32,17.39,17.29,17.38,579800.0,11.4916,11.538,11.4717,11.5314,579800.0
2009-02-11 12:10:00,17.38,17.41,17.15,17.27,1048500.0,11.5314,11.5513,11.3788,11.4584,1048500.0
2009-02-11 12:20:00,17.27,17.29,17.15,17.28,820900.0,11.4584,11.4717,11.3788,11.465,820900.0
2009-02-11 12:30:00,17.27,17.33,17.16,17.33,778400.0,11.4584,11.4982,11.3854,11.4982,778400.0
2009-02-11 12:40:00,17.33,17.45,17.3,17.41,892500.0,11.4982,11.5778,11.4783,11.5513,892500.0
2009-02-11 12:50:00,17.41,17.45,17.3,17.34,621100.0,11.5513,11.5778,11.4783,11.5048,621100.0
2009-02-11 13:00:00,17.35,17.4,17.16,17.21,1229500.0,11.5115,11.5447,11.3854,11.4186,1229500.0
2009-02-11 13:10:00,17.2,17.36,17.19,17.29,1116100.0,11.412,11.5181,11.4053,11.4717,1116100.0
2009-02-11 13:20:00,17.29,17.3,17.13,17.21,1334500.0,11.4717,11.4783,11.3655,11.4186,1334500.0
2009-02-11 13:30:00,17.21,17.23,17.08,17.15,1014600.0,11.4186,11.4319,11.3323,11.3788,1014600.0
2009-02-11 13:40:00,17.15,17.16,16.87,16.93,1481300.0,11.3788,11.3854,11.193,11.2328,1481300.0
2009-02-11 13:50:00,16.93,17.07,16.89,16.95,1445200.0,11.2328,11.3257,11.2063,11.2461,1445200.0
2009-02-11 14:00:00,16.95,17.1,16.95,17.09,835500.0,11.2461,11.3456,11.2461,11.339,835500.0
2009-02-11 14:10:00,17.09,17.1,16.83,16.89,1175200.0,11.339,11.3456,11.1665,11.2063,1175200.0
2009-02-11 14:20:00,16.87,17.15,16.79,17.07,1990600.0,11.193,11.3788,11.1399,11.3257,1990600.0
2009-02-11 14:30:00,17.07,17.2,17.01,17.16,1461800.0,11.3257,11.412,11.2859,11.3854,1461800.0
2009-02-11 14:40:00,17.17,17.2,17.09,17.1,914400.0,11.3921,11.412,11.339,11.3456,914400.0
2009-02-11 14:50:00,17.09,17.4,17.05,17.35,2665600.0,11.339,11.5447,11.3124,11.5115,2665600.0
2009-02-11 15:00:00,17.35,17.38,17.2,17.3,1990300.0,11.5115,11.5314,11.412,11.4783,1990300.0
2009-02-11 15:10:00,17.3,17.44,17.28,17.31,1645400.0,11.4783,11.5712,11.465,11.4849,1645400.0
2009-02-11 15:20:00,17.32,17.36,17.19,17.2,1490400.0,11.4916,11.5181,11.4053,11.412,1490400.0
2009-02-11 15:30:00,17.21,17.27,17.03,17.19,2067600.0,11.4186,11.4584,11.2992,11.4053,2067600.0
2009-02-11 15:40:00,17.19,17.25,17.09,17.19,1818200.0,11.4053,11.4451,11.339,11.4053,1818200.0
2009-02-11 15:50:00,17.19,17.58,17.18,17.55,4488000.0,11.4053,11.6641,11.3987,11.6442,4488000.0
2009-02-12 09:30:00,16.54,16.76,16.34,16.61,5029600.0,10.9741,11.12,10.8414,11.0205,5029600.0
2009-02-12 09:40:00,16.6,16.64,16.4,16.47,2610300.0,11.0139,11.0404,10.8812,10.9276,2610300.0
2009-02-12 09:50:00,16.46,16.47,15.79,15.91,6175300.0,10.921,10.9276,10.4764,10.5561,6175300.0
2009-02-12 10:00:00,15.9,16.23,15.85,16.23,4198100.0,10.5494,10.7684,10.5163,10.7684,4198100.0
2009-02-12 10:10:00,16.2,16.32,15.96,15.99,2815300.0,10.7485,10.8281,10.5892,10.6091,2815300.0
2009-02-12 10:20:00,15.98,16.12,15.96,16.06,2463500.0,10.6025,10.6954,10.5892,10.6556,2463500.0
2009-02-12 10:30:00,16.06,16.08,15.93,15.93,1934000.0,10.6556,10.6689,10.5693,10.5693,1934000.0
2009-02-12 10:40:00,15.93,16.05,15.82,16.03,3609300.0,10.5693,10.6489,10.4963,10.6357,3609300.0
2009-02-12 10:50:00,16.04,16.06,15.85,15.9,2054300.0,10.6423,10.6556,10.5163,10.5494,2054300.0
2009-02-12 11:00:00,15.89,15.96,15.77,15.92,2137200.0,10.5428,10.5892,10.4632,10.5627,2137200.0
2009-02-12 11:10:00,15.91,15.91,15.72,15.77,3522800.0,10.5561,10.5561,10.43,10.4632,3522800.0
2009-02-12 11:20:00,15.77,15.79,15.69,15.72,2838400.0,10.4632,10.4764,10.4101,10.43,2838400.0
2009-02-12 11:30:00,15.72,15.84,15.56,15.6,3142500.0,10.43,10.5096,10.3238,10.3504,3142500.0
2009-02-12 11:40:00,15.6,15.86,15.57,15.82,3336300.0,10.3504,10.5229,10.3305,10.4963,3336300.0
2009-02-12 11:50:00,15.82,15.92,15.68,15.68,1916600.0,10.4963,10.5627,10.4035,10.4035,1916600.0
2009-02-12 12:00:00,15.69,15.75,15.66,15.72,1111300.0,10.4101,10.4499,10.3902,10.43,1111300.0
2009-02-12 12:10:00,15.7,15.83,15.7,15.81,2851100.0,10.4167,10.503,10.4167,10.4897,2851100.0
2009-02-12 12:20:00,15.81,15.88,15.77,15.84,2343200.0,10.4897,10.5362,10.4632,10.5096,2343200.0
2009-02-12 12:30:00,15.84,15.87,15.75,15.77,1693400.0,10.5096,10.5295,10.4499,10.4632,1693400.0
2009-02-12 12:40:00,15.77,15.79,15.61,15.69,2506200.0,10.4632,10.4764,10.357,10.4101,2506200.0
2009-02-12 12:50:00,15.69,15.76,15.65,15.69,1744400.0,10.4101,10.4565,10.3836,10.4101,1744400.0
2009-02-12 13:00:00,15.69,15.73,15.53,15.55,3134300.0,10.4101,10.4366,10.3039,10.3172,3134300.0
2009-02-12 13:10:00,15.55,15.62,15.33,15.33,4560100.0,10.3172,10.3637,10.1712,10.1712,4560100.0
2009-02-12 13:20:00,15.33,15.46,15.31,15.42,3371300.0,10.1712,10.2575,10.158,10.231,3371300.0
2009-02-12 13:30:00,15.42,15.49,15.27,15.27,3000800.0,10.231,10.2774,10.1314,10.1314,3000800.0
2009-02-12 13:40:00,15.28,15.49,15.27,15.49,3482500.0,10.1381,10.2774,10.1314,10.2774,3482500.0
2009-02-12 13:50:00,15.49,15.56,15.44,15.55,1930300.0,10.2774,10.3238,10.2442,10.3172,1930300.0
2009-02-12 14:00:00,15.54,15.59,15.45,15.56,3172000.0,10.3106,10.3437,10.2509,10.3238,3172000.0
2009-02-12 14:10:00,15.56,15.69,15.53,15.62,5297500.0,10.3238,10.4101,10.3039,10.3637,5297500.0
2009-02-12 14:20:00,15.62,15.64,15.53,15.56,4319300.0,10.3637,10.3769,10.3039,10.3238,4319300.0
2009-02-12 14:30:00,15.56,15.57,15.36,15.42,4052200.0,10.3238,10.3305,10.1911,10.231,4052200.0
2009-02-12 14:40:00,15.41,15.5,15.38,15.46,2428700.0,10.2243,10.284,10.2044,10.2575,2428700.0
2009-02-12 14:50:00,15.46,15.58,15.4,15.55,3767500.0,10.2575,10.3371,10.2177,10.3172,3767500.0
2009-02-12 15:00:00,15.54,15.62,15.44,15.56,3174900.0,10.3106,10.3637,10.2442,10.3238,3174900.0
2009-02-12 15:10:00,15.56,15.93,15.55,15.92,5028800.0,10.3238,10.5693,10.3172,10.5627,5028800.0
2009-02-12 15:20:00,15.93,16.33,15.85,16.33,6697200.0,10.5693,10.8347,10.5163,10.8347,6697200.0
2009-02-12 15:30:00,16.33,16.37,16.1,16.2,5557700.0,10.8347,10.8613,10.6821,10.7485,5557700.0
2009-02-12 15:40:00,16.2,16.59,16.18,16.4,6149200.0,10.7485,11.0072,10.7352,10.8812,6149200.0
2009-02-12 15:50:00,16.41,16.81,16.3,16.72,7318600.0,10.8878,11.1532,10.8148,11.0935,7318600.0
2009-02-13 09:30:00,16.35,16.42,15.66,15.69,6271900.0,10.848,10.8944,10.3902,10.4101,6271900.0
2009-02-13 09:40:00,15.68,15.89,15.56,15.88,3171500.0,10.4035,10.5428,10.3238,10.5362,3171500.0
2009-02-13 09:50:00,15.88,15.97,15.74,15.84,2634400.0,10.5362,10.5959,10.4433,10.5096,2634400.0
2009-02-13 10:00:00,15.84,16.31,15.74,16.18,3807600.0,10.5096,10.8215,10.4433,10.7352,3807600.0
2009-02-13 10:10:00,16.17,16.29,15.95,16.18,2837300.0,10.7286,10.8082,10.5826,10.7352,2837300.0
2009-02-13 10:20:00,16.16,16.25,16.1,16.25,1848900.0,10.7219,10.7816,10.6821,10.7816,1848900.0
2009-02-13 10:30:00,16.25,16.37,16.19,16.24,2725000.0,10.7816,10.8613,10.7418,10.775,2725000.0
2009-02-13 10:40:00,16.25,16.3,16.06,16.1,1525100.0,10.7816,10.8148,10.6556,10.6821,1525100.0
2009-02-13 10:50:00,16.1,16.23,16.09,16.18,1071400.0,10.6821,10.7684,10.6755,10.7352,1071400.0
2009-02-13 11:00:00,16.18,16.19,16.02,16.08,1414300.0,10.7352,10.7418,10.629,10.6689,1414300.0
2009-02-13 11:10:00,16.08,16.1,15.96,16.02,1010800.0,10.6689,10.6821,10.5892,10.629,1010800.0
2009-02-13 11:20:00,16.02,16.09,15.94,16.04,1351000.0,10.629,10.6755,10.576,10.6423,1351000.0
2009-02-13 11:30:00,16.04,16.17,16.01,16.04,1615100.0,10.6423,10.7286,10.6224,10.6423,1615100.0
2009-02-13 11:40:00,16.03,16.07,15.75,15.78,2081000.0,10.6357,10.6622,10.4499,10.4698,2081000.0
2009-02-13 11:50:00,15.78,15.8,15.68,15.7,3305700.0,10.4698,10.4831,10.4035,10.4167,3305700.0
2009-02-13 12:00:00,15.7,15.87,15.69,15.85,1209600.0,10.4167,10.5295,10.4101,10.5163,1209600.0
2009-02-13 12:10:00,15.84,15.96,15.82,15.88,1027700.0,10.5096,10.5892,10.4963,10.5362,1027700.0
2009-02-13 12:20:00,15.89,16.0,15.78,15.98,1369500.0,10.5428,10.6158,10.4698,10.6025,1369500.0
2009-02-13 12:30:00,15.98,16.03,15.9,15.96,1045300.0,10.6025,10.6357,10.5494,10.5892,1045300.0
2009-02-13 12:40:00,15.96,15.99,15.88,15.94,838700.0,10.5892,10.6091,10.5362,10.576,838700.0
2009-02-13 12:50:00,15.94,15.95,15.8,15.84,1280500.0,10.576,10.5826,10.4831,10.5096,1280500.0
2009-02-13 13:00:00,15.84,15.87,15.8,15.84,853800.0,10.5096,10.5295,10.4831,10.5096,853800.0
2009-02-13 13:10:00,15.84,15.89,15.69,15.88,1631600.0,10.5096,10.5428,10.4101,10.5362,1631600.0
2009-02-13 13:20:00,15.88,16.03,15.88,16.0,1778000.0,10.5362,10.6357,10.5362,10.6158,1778000.0
2009-02-13 13:30:00,16.01,16.08,15.93,15.97,1491900.0,10.6224,10.6689,10.5693,10.5959,1491900.0
2009-02-13 13:40:00,15.97,16.1,15.87,16.09,2407400.0,10.5959,10.6821,10.5295,10.6755,2407400.0
2009-02-13 13:50:00,16.08,16.2,16.02,16.17,3576400.0,10.6689,10.7485,10.629,10.7286,3576400.0
2009-02-13 14:00:00,16.16,16.27,16.07,16.15,2843000.0,10.7219,10.7949,10.6622,10.7153,2843000.0
2009-02-13 14:10:00,16.16,16.31,16.15,16.27,2302800.0,10.7219,10.8215,10.7153,10.7949,2302800.0
2009-02-13 14:20:00,16.27,16.32,16.12,16.16,1930500.0,10.7949,10.8281,10.6954,10.7219,1930500.0
2009-02-13 14:30:00,16.15,16.17,16.04,16.11,1493400.0,10.7153,10.7286,10.6423,10.6888,1493400.0
2009-02-13 14:40:00,16.11,16.15,16.01,16.03,1305700.0,10.6888,10.7153,10.6224,10.6357,1305700.0
2009-02-13 14:50:00,16.03,16.16,15.94,16.08,1729400.0,10.6357,10.7219,10.576,10.6689,1729400.0
2009-02-13 15:00:00,16.08,16.19,15.94,15.99,2593000.0,10.6689,10.7418,10.576,10.6091,2593000.0
2009-02-13 15:10:00,15.99,16.03,15.82,15.82,2006500.0,10.6091,10.6357,10.4963,10.4963,2006500.0
2009-02-13 15:20:00,15.82,16.06,15.77,16.0,2464400.0,10.4963,10.6556,10.4632,10.6158,2464400.0
2009-02-13 15:30:00,15.99,16.15,15.99,15.99,2621800.0,10.6091,10.7153,10.6091,10.6091,2621800.0
2009-02-13 15:40:00,15.99,16.21,15.95,16.16,3347700.0,10.6091,10.7551,10.5826,10.7219,3347700.0
2009-02-13 15:50:00,16.16,16.17,15.76,15.77,4988300.0,10.7219,10.7286,10.4565,10.4632,4988300.0
2009-02-17 09:30:00,14.57,15.06,14.33,14.61,9401400.0,9.667,9.9921,9.5078,9.6935,9401400.0
2009-02-17 09:40:00,14.61,14.94,14.5,14.52,5233500.0,9.6935,9.9125,9.6205,9.6338,5233500.0
2009-02-17 09:50:00,14.52,14.72,14.37,14.42,5759900.0,9.6338,9.7665,9.5343,9.5675,5759900.0
2009-02-17 10:00:00,14.41,14.57,14.3,14.55,4704900.0,9.5608,9.667,9.4878,9.6537,4704900.0
2009-02-17 10:10:00,14.54,14.59,14.39,14.45,2918600.0,9.6471,9.6803,9.5476,9.5874,2918600.0
2009-02-17 10:20:00,14.46,14.51,14.32,14.5,3731700.0,9.594,9.6272,9.5011,9.6205,3731700.0
2009-02-17 10:30:00,14.5,14.65,14.49,14.59,2702000.0,9.6205,9.7201,9.6139,9.6803,2702000.0
2009-02-17 10:40:00,14.59,14.78,14.55,14.6,2930900.0,9.6803,9.8063,9.6537,9.6869,2930900.0
2009-02-17 10:50:00,14.59,14.85,14.58,14.71,2585300.0,9.6803,9.8528,9.6736,9.7599,2585300.0
2009-02-17 11:00:00,14.7,14.74,14.62,14.65,1583300.0,9.7532,9.7798,9.7002,9.7201,1583300.0
2009-02-17 11:10:00,14.66,14.73,14.65,14.71,1194000.0,9.7267,9.7731,9.7201,9.7599,1194000.0
2009-02-17 11:20:00,14.71,14.82,14.67,14.7,1498800.0,9.7599,9.8329,9.7333,9.7532,1498800.0
2009-02-17 11:30:00,14.69,14.73,14.59,14.64,1583300.0,9.7466,9.7731,9.6803,9.7134,1583300.0
2009-02-17 11:40:00,14.64,14.72,14.6,14.61,965900.0,9.7134,9.7665,9.6869,9.6935,965900.0
2009-02-17 11:50:00,14.61,14.67,14.56,14.63,1154300.0,9.6935,9.7333,9.6604,9.7068,1154300.0
2009-02-17 12:00:00,14.64,14.7,14.52,14.53,1200700.0,9.7134,9.7532,9.6338,9.6405,1200700.0
2009-02-17 12:10:00,14.53,14.55,14.35,14.47,2024900.0,9.6405,9.6537,9.521,9.6006,2024900.0
2009-02-17 12:20:00,14.48,14.48,14.37,14.43,1232900.0,9.6073,9.6073,9.5343,9.5741,1232900.0
2009-02-17 12:30:00,14.42,14.57,14.41,14.57,1099900.0,9.5675,9.667,9.5608,9.667,1099900.0
2009-02-17 12:40:00,14.57,14.62,14.52,14.57,1123300.0,9.667,9.7002,9.6338,9.667,1123300.0
2009-02-17 12:50:00,14.57,14.6,14.51,14.6,843400.0,9.667,9.6869,9.6272,9.6869,843400.0
2009-02-17 13:00:00,14.6,14.63,14.43,14.45,1411100.0,9.6869,9.7068,9.5741,9.5874,1411100.0
2009-02-17 13:10:00,14.45,14.46,14.33,14.33,1619600.0,9.5874,9.594,9.5078,9.5078,1619600.0
2009-02-17 13:20:00,14.32,14.35,14.13,14.19,3523300.0,9.5011,9.521,9.3751,9.4149,3523300.0
2009-02-17 13:30:00,14.19,14.33,14.16,14.26,2184300.0,9.4149,9.5078,9.395,9.4613,2184300.0
2009-02-17 13:40:00,14.27,14.44,14.26,14.41,1971000.0,9.4679,9.5807,9.4613,9.5608,1971000.0
2009-02-17 13:50:00,14.41,14.42,14.3,14.38,1315700.0,9.5608,9.5675,9.4878,9.5409,1315700.0
2009-02-17 14:00:00,14.38,14.44,14.28,14.4,1269500.0,9.5409,9.5807,9.4746,9.5542,1269500.0
2009-02-17 14:10:00,14.41,14.47,14.36,14.39,1164500.0,9.5608,9.6006,9.5277,9.5476,1164500.0
2009-02-17 14:20:00,14.4,14.47,14.32,14.33,1773700.0,9.5542,9.6006,9.5011,9.5078,1773700.0
2009-02-17 14:30:00,14.32,14.47,14.32,14.4,2244200.0,9.5011,9.6006,9.5011,9.5542,2244200.0
2009-02-17 14:40:00,14.39,14.44,14.29,14.34,1512700.0,9.5476,9.5807,9.4812,9.5144,1512700.0
2009-02-17 14:50:00,14.35,14.36,14.24,14.27,1914300.0,9.521,9.5277,9.448,9.4679,1914300.0
2009-02-17 15:00:00,14.26,14.31,14.17,14.3,2219500.0,9.4613,9.4945,9.4016,9.4878,2219500.0
2009-02-17 15:10:00,14.3,14.35,14.1,14.1,2959300.0,9.4878,9.521,9.3552,9.3552,2959300.0
2009-02-17 15:20:00,14.1,14.16,13.84,13.84,6687900.0,9.3552,9.395,9.1826,9.1826,6687900.0
2009-02-17 15:30:00,13.84,14.23,13.83,14.1,8698100.0,9.1826,9.4414,9.176,9.3552,8698100.0
2009-02-17 15:40:00,14.1,14.18,13.9,13.91,5488100.0,9.3552,9.4082,9.2225,9.2291,5488100.0
2009-02-17 15:50:00,13.91,14.08,13.71,13.73,10760100.0,9.2291,9.3419,9.0964,9.1097,10760100.0
2009-02-18 09:30:00,14.32,14.4,13.85,13.99,7197900.0,9.5011,9.5542,9.1893,9.2822,7197900.0
2009-02-18 09:40:00,14.0,14.2,13.88,13.95,5409900.0,9.2888,9.4215,9.2092,9.2556,5409900.0
2009-02-18 09:50:00,13.95,14.18,13.67,13.69,4702700.0,9.2556,9.4082,9.0699,9.0831,4702700.0
2009-02-18 10:00:00,13.7,13.76,13.46,13.49,5303700.0,9.0898,9.1296,8.9305,8.9504,5303700.0
2009-02-18 10:10:00,13.48,13.49,13.15,13.15,6742300.0,8.9438,8.9504,8.7248,8.7248,6742300.0
2009-02-18 10:20:00,13.15,13.44,13.14,13.37,5051700.0,8.7248,8.9173,8.7182,8.8708,5051700.0
2009-02-18 10:30:00,13.36,13.4,13.18,13.18,4748200.0,8.8642,8.8907,8.7447,8.7447,4748200.0
2009-02-18 10:40:00,13.18,13.26,12.61,12.74,9397500.0,8.7447,8.7978,8.3666,8.4528,9397500.0
2009-02-18 10:50:00,12.74,12.93,12.52,12.52,9107500.0,8.4528,8.5789,8.3068,8.3068,9107500.0
2009-02-18 11:00:00,12.52,12.56,12.06,12.25,11070100.0,8.3068,8.3334,8.0016,8.1277,11070100.0
2009-02-18 11:10:00,12.25,12.37,12.09,12.24,9084000.0,8.1277,8.2073,8.0215,8.1211,9084000.0
2009-02-18 11:20:00,12.23,12.47,12.23,12.43,7116400.0,8.1144,8.2737,8.1144,8.2471,7116400.0
2009-02-18 11:30:00,12.42,12.73,12.4,12.68,5871900.0,8.2405,8.4462,8.2272,8.413,5871900.0
2009-02-18 11:40:00,12.67,13.09,12.64,13.0,8086800.0,8.4064,8.685,8.3865,8.6253,8086800.0
2009-02-18 11:50:00,13.0,13.39,12.94,13.3,6059200.0,8.6253,8.8841,8.5855,8.8244,6059200.0
2009-02-18 12:00:00,13.29,13.55,13.22,13.47,5215600.0,8.8177,8.9902,8.7713,8.9372,5215600.0
2009-02-18 12:10:00,13.48,13.56,13.27,13.3,4456000.0,8.9438,8.9969,8.8045,8.8244,4456000.0
2009-02-18 12:20:00,13.31,13.46,13.22,13.41,4417700.0,8.831,8.9305,8.7713,8.8973,4417700.0
2009-02-18 12:30:00,13.4,13.48,13.06,13.08,4446400.0,8.8907,8.9438,8.6651,8.6784,4446400.0
2009-02-18 12:40:00,13.07,13.24,13.03,13.04,2241600.0,8.6718,8.7846,8.6452,8.6519,2241600.0
2009-02-18 12:50:00,13.03,13.35,12.93,13.31,3892900.0,8.6452,8.8575,8.5789,8.831,3892900.0
2009-02-18 13:00:00,13.32,13.4,13.08,13.16,2647500.0,8.8376,8.8907,8.6784,8.7315,2647500.0
2009-02-18 13:10:00,13.15,13.21,13.01,13.01,1736300.0,8.7248,8.7646,8.632,8.632,1736300.0
2009-02-18 13:20:00,13.01,13.16,12.93,13.13,2351700.0,8.632,8.7315,8.5789,8.7116,2351700.0
2009-02-18 13:30:00,13.12,13.19,13.02,13.04,1330500.0,8.7049,8.7514,8.6386,8.6519,1330500.0
2009-02-18 13:40:00,13.04,13.13,12.95,13.05,2391700.0,8.6519,8.7116,8.5921,8.6585,2391700.0
2009-02-18 13:50:00,13.06,13.14,13.0,13.11,1842300.0,8.6651,8.7182,8.6253,8.6983,1842300.0
2009-02-18 14:00:00,13.1,13.24,12.98,13.23,2942800.0,8.6917,8.7846,8.612,8.7779,2942800.0
2009-02-18 14:10:00,13.23,13.24,12.97,12.97,3281200.0,8.7779,8.7846,8.6054,8.6054,3281200.0
2009-02-18 14:20:00,12.98,13.07,12.95,13.02,2060900.0,8.612,8.6718,8.5921,8.6386,2060900.0
2009-02-18 14:30:00,13.02,13.06,12.86,12.93,2797200.0,8.6386,8.6651,8.5324,8.5789,2797200.0
2009-02-18 14:40:00,12.94,12.95,12.86,12.92,2687800.0,8.5855,8.5921,8.5324,8.5722,2687800.0
2009-02-18 14:50:00,12.92,13.18,12.9,13.18,5050400.0,8.5722,8.7447,8.559,8.7447,5050400.0
2009-02-18 15:00:00,13.18,13.54,13.15,13.29,6847100.0,8.7447,8.9836,8.7248,8.8177,6847100.0
2009-02-18 15:10:00,13.28,13.46,13.25,13.35,4052000.0,8.8111,8.9305,8.7912,8.8575,4052000.0
2009-02-18 15:20:00,13.35,13.47,13.13,13.17,2794600.0,8.8575,8.9372,8.7116,8.7381,2794600.0
2009-02-18 15:30:00,13.16,13.2,13.03,13.13,3295300.0,8.7315,8.758,8.6452,8.7116,3295300.0
2009-02-18 15:40:00,13.13,13.23,13.06,13.07,3491600.0,8.7116,8.7779,8.6651,8.6718,3491600.0
2009-02-18 15:50:00,13.07,13.18,13.05,13.06,4915400.0,8.6718,8.7447,8.6585,8.6651,4915400.0
2009-02-19 09:30:00,13.29,13.75,12.91,13.19,5355200.0,8.8177,9.1229,8.5656,8.7514,5355200.0
2009-02-19 09:40:00,13.19,13.24,12.61,12.61,7123100.0,8.7514,8.7846,8.3666,8.3666,7123100.0
2009-02-19 09:50:00,12.62,13.05,12.56,12.99,5426300.0,8.3732,8.6585,8.3334,8.6187,5426300.0
2009-02-19 10:00:00,12.99,13.13,12.81,13.05,4340700.0,8.6187,8.7116,8.4993,8.6585,4340700.0
2009-02-19 10:10:00,13.05,13.06,12.72,12.79,3126000.0,8.6585,8.6651,8.4395,8.486,3126000.0
2009-02-19 10:20:00,12.78,12.94,12.74,12.85,2633700.0,8.4794,8.5855,8.4528,8.5258,2633700.0
2009-02-19 10:30:00,12.85,12.88,12.75,12.87,2156700.0,8.5258,8.5457,8.4594,8.5391,2156700.0
2009-02-19 10:40:00,12.87,12.93,12.78,12.88,1647200.0,8.5391,8.5789,8.4794,8.5457,1647200.0
2009-02-19 10:50:00,12.88,12.91,12.82,12.86,1633900.0,8.5457,8.5656,8.5059,8.5324,1633900.0
2009-02-19 11:00:00,12.85,13.03,12.83,12.98,2610400.0,8.5258,8.6452,8.5125,8.612,2610400.0
2009-02-19 11:10:00,12.98,13.02,12.86,12.93,2384500.0,8.612,8.6386,8.5324,8.5789,2384500.0
2009-02-19 11:20:00,12.92,12.92,12.68,12.72,3087000.0,8.5722,8.5722,8.413,8.4395,3087000.0
2009-02-19 11:30:00,12.73,12.73,12.45,12.61,3554900.0,8.4462,8.4462,8.2604,8.3666,3554900.0
2009-02-19 11:40:00,12.61,12.64,12.4,12.48,2853900.0,8.3666,8.3865,8.2272,8.2803,2853900.0
2009-02-19 11:50:00,12.48,12.62,12.38,12.44,2950400.0,8.2803,8.3732,8.214,8.2538,2950400.0
2009-02-19 12:00:00,12.44,12.44,12.16,12.35,4388800.0,8.2538,8.2538,8.068,8.1941,4388800.0
2009-02-19 12:10:00,12.35,12.44,12.3,12.43,2513000.0,8.1941,8.2538,8.1609,8.2471,2513000.0
2009-02-19 12:20:00,12.42,12.49,12.36,12.47,2529200.0,8.2405,8.2869,8.2007,8.2737,2529200.0
2009-02-19 12:30:00,12.47,12.56,12.42,12.55,2344300.0,8.2737,8.3334,8.2405,8.3267,2344300.0
2009-02-19 12:40:00,12.56,12.6,12.51,12.59,1996900.0,8.3334,8.3599,8.3002,8.3533,1996900.0
2009-02-19 12:50:00,12.59,12.88,12.56,12.74,3298500.0,8.3533,8.5457,8.3334,8.4528,3298500.0
2009-02-19 13:00:00,12.74,12.76,12.58,12.61,2502100.0,8.4528,8.4661,8.3467,8.3666,2502100.0
2009-02-19 13:10:00,12.61,12.78,12.56,12.74,2099100.0,8.3666,8.4794,8.3334,8.4528,2099100.0
2009-02-19 13:20:00,12.74,12.75,12.65,12.65,1646500.0,8.4528,8.4594,8.3931,8.3931,1646500.0
2009-02-19 13:30:00,12.66,12.69,12.53,12.54,1950200.0,8.3997,8.4196,8.3135,8.3201,1950200.0
2009-02-19 13:40:00,12.54,12.56,12.46,12.52,1745700.0,8.3201,8.3334,8.267,8.3068,1745700.0
2009-02-19 13:50:00,12.53,12.56,12.43,12.5,1425700.0,8.3135,8.3334,8.2471,8.2936,1425700.0
2009-02-19 14:00:00,12.49,12.8,12.49,12.75,3387200.0,8.2869,8.4926,8.2869,8.4594,3387200.0
2009-02-19 14:10:00,12.77,12.78,12.52,12.52,2202100.0,8.4727,8.4794,8.3068,8.3068,2202100.0
2009-02-19 14:20:00,12.53,12.65,12.52,12.64,1488300.0,8.3135,8.3931,8.3068,8.3865,1488300.0
2009-02-19 14:30:00,12.64,12.65,12.5,12.55,2024300.0,8.3865,8.3931,8.2936,8.3267,2024300.0
2009-02-19 14:40:00,12.55,12.58,12.41,12.41,1825000.0,8.3267,8.3467,8.2339,8.2339,1825000.0
2009-02-19 14:50:00,12.42,12.49,12.32,12.41,2569700.0,8.2405,8.2869,8.1741,8.2339,2569700.0
2009-02-19 15:00:00,12.41,12.58,12.38,12.43,1898400.0,8.2339,8.3467,8.214,8.2471,1898400.0
2009-02-19 15:10:00,12.43,12.43,12.2,12.21,2990800.0,8.2471,8.2471,8.0945,8.1012,2990800.0
2009-02-19 15:20:00,12.21,12.34,12.18,12.23,4610800.0,8.1012,8.1874,8.0813,8.1144,4610800.0
2009-02-19 15:30:00,12.22,12.25,12.02,12.02,4995100.0,8.1078,8.1277,7.9751,7.9751,4995100.0
2009-02-19 15:40:00,12.02,12.25,11.94,12.14,6869500.0,7.9751,8.1277,7.922,8.0547,6869500.0
2009-02-19 15:50:00,12.14,12.27,11.95,11.98,8917800.0,8.0547,8.141,7.9287,7.9486,8917800.0
2009-02-20 09:30:00,11.07,11.12,10.41,10.41,16288000.0,7.3448,7.378,6.9069,6.9069,16288000.0
2009-02-20 09:40:00,10.41,10.69,10.25,10.51,8636500.0,6.9069,7.0927,6.8007,6.9732,8636500.0
2009-02-20 09:50:00,10.5,10.9,10.49,10.63,9497600.0,6.9666,7.232,6.96,7.0529,9497600.0
2009-02-20 10:00:00,10.63,10.8,10.38,10.62,7811900.0,7.0529,7.1656,6.887,7.0462,7811900.0
2009-02-20 10:10:00,10.62,10.69,10.2,10.2,6522900.0,7.0462,7.0927,6.7676,6.7676,6522900.0
2009-02-20 10:20:00,10.2,10.22,9.91,10.07,12595700.0,6.7676,6.7808,6.5751,6.6813,12595700.0
2009-02-20 10:30:00,10.07,10.16,9.78,10.11,12800600.0,6.6813,6.741,6.4889,6.7078,12800600.0
2009-02-20 10:40:00,10.11,10.13,9.88,10.04,8714700.0,6.7078,6.7211,6.5552,6.6614,8714700.0
2009-02-20 10:50:00,10.04,10.05,9.86,9.87,5499600.0,6.6614,6.668,6.542,6.5486,5499600.0
2009-02-20 11:00:00,9.88,10.0,9.72,9.84,6847800.0,6.5552,6.6349,6.4491,6.5287,6847800.0
2009-02-20 11:10:00,9.84,9.85,9.65,9.75,6473100.0,6.5287,6.5353,6.4026,6.469,6473100.0
2009-02-20 11:20:00,9.75,9.91,9.72,9.86,7174600.0,6.469,6.5751,6.4491,6.542,7174600.0
2009-02-20 11:30:00,9.86,10.0,9.76,9.99,6629000.0,6.542,6.6349,6.4756,6.6282,6629000.0
2009-02-20 11:40:00,9.99,10.0,9.75,9.87,4543800.0,6.6282,6.6349,6.469,6.5486,4543800.0
2009-02-20 11:50:00,9.86,9.87,9.7,9.7,4855800.0,6.542,6.5486,6.4358,6.4358,4855800.0
2009-02-20 12:00:00,9.7,9.91,9.7,9.9,5130600.0,6.4358,6.5751,6.4358,6.5685,5130600.0
2009-02-20 12:10:00,9.89,10.07,9.87,10.01,8780700.0,6.5619,6.6813,6.5486,6.6415,8780700.0
2009-02-20 12:20:00,10.0,10.04,9.97,9.99,5253100.0,6.6349,6.6614,6.615,6.6282,5253100.0
2009-02-20 12:30:00,9.99,10.02,9.89,9.94,6112300.0,6.6282,6.6481,6.5619,6.5951,6112300.0
2009-02-20 12:40:00,9.94,9.95,9.68,9.71,5782700.0,6.5951,6.6017,6.4225,6.4424,5782700.0
2009-02-20 12:50:00,9.71,9.72,9.55,9.66,5793700.0,6.4424,6.4491,6.3363,6.4093,5793700.0
2009-02-20 13:00:00,9.67,9.67,9.42,9.44,6116200.0,6.4159,6.4159,6.25,6.2633,6116200.0
2009-02-20 13:10:00,9.43,9.46,8.81,9.18,12150000.0,6.2567,6.2766,5.8453,6.0908,12150000.0
2009-02-20 13:20:00,9.17,9.34,8.96,9.02,15835700.0,6.0842,6.197,5.9448,5.9846,15835700.0
2009-02-20 13:30:00,9.02,9.16,8.92,9.0,11904300.0,5.9846,6.0775,5.9183,5.9714,11904300.0
2009-02-20 13:40:00,9.0,9.15,8.96,9.0,10035900.0,5.9714,6.0709,5.9448,5.9714,10035900.0
2009-02-20 13:50:00,9.0,9.33,8.97,9.3,11603400.0,5.9714,6.1903,5.9515,6.1704,11603400.0
2009-02-20 14:00:00,9.29,9.82,9.28,9.75,12424000.0,6.1638,6.5154,6.1571,6.469,12424000.0
2009-02-20 14:10:00,9.75,10.41,9.63,10.18,11604800.0,6.469,6.9069,6.3894,6.7543,11604800.0
2009-02-20 14:20:00,10.18,10.68,9.91,10.06,16750100.0,6.7543,7.086,6.5751,6.6747,16750100.0
2009-02-20 14:30:00,10.06,10.48,9.99,10.37,11024200.0,6.6747,6.9533,6.6282,6.8803,11024200.0
2009-02-20 14:40:00,10.34,10.85,10.3,10.83,10959500.0,6.8604,7.1988,6.8339,7.1856,10959500.0
2009-02-20 14:50:00,10.82,11.4,10.7,10.99,17661700.0,7.1789,7.5637,7.0993,7.2917,17661700.0
2009-02-20 15:00:00,10.99,11.05,10.53,10.91,8987400.0,7.2917,7.3315,6.9865,7.2386,8987400.0
2009-02-20 15:10:00,10.92,11.08,10.64,10.99,7894200.0,7.2453,7.3514,7.0595,7.2917,7894200.0
2009-02-20 15:20:00,10.98,11.08,10.59,10.65,7288500.0,7.2851,7.3514,7.0263,7.0661,7288500.0
2009-02-20 15:30:00,10.65,11.0,10.46,10.83,9154000.0,7.0661,7.2983,6.9401,7.1856,9154000.0
2009-02-20 15:40:00,10.83,10.86,10.58,10.79,7950900.0,7.1856,7.2055,7.0197,7.159,7950900.0
2009-02-20 15:50:00,10.79,10.91,10.54,10.81,11357800.0,7.159,7.2386,6.9931,7.1723,11357800.0
2009-02-23 09:30:00,11.77,11.99,11.29,11.58,10476500.0,7.8092,7.9552,7.4908,7.6832,10476500.0
2009-02-23 09:40:00,11.58,12.22,11.56,12.05,10262000.0,7.6832,8.1078,7.6699,7.995,10262000.0
2009-02-23 09:50:00,12.04,12.95,12.04,12.65,16986900.0,7.9884,8.5921,7.9884,8.3931,16986900.0
2009-02-23 10:00:00,12.65,12.66,12.31,12.38,9633100.0,8.3931,8.3997,8.1675,8.214,9633100.0
2009-02-23 10:10:00,12.38,12.54,11.88,11.98,8718000.0,8.214,8.3201,7.8822,7.9486,8718000.0
2009-02-23 10:20:00,11.98,12.05,11.81,11.86,6962800.0,7.9486,7.995,7.8358,7.8689,6962800.0
2009-02-23 10:30:00,11.86,11.9,11.32,11.37,9946000.0,7.8689,7.8955,7.5107,7.5438,9946000.0
2009-02-23 10:40:00,11.37,11.59,11.26,11.57,8830400.0,7.5438,7.6898,7.4709,7.6765,8830400.0
2009-02-23 10:50:00,11.57,11.72,11.23,11.23,5940000.0,7.6765,7.7761,7.4509,7.4509,5940000.0
2009-02-23 11:00:00,11.23,11.65,11.21,11.47,4739400.0,7.4509,7.7296,7.4377,7.6102,4739400.0
2009-02-23 11:10:00,11.47,12.05,11.46,11.5,2758000.0,7.6102,7.995,7.6035,7.6301,2758000.0
2009-02-23 11:20:00,11.5,11.61,11.37,11.45,3387200.0,7.6301,7.7031,7.5438,7.5969,3387200.0
2009-02-23 11:30:00,11.45,11.45,11.26,11.36,2335200.0,7.5969,7.5969,7.4709,7.5372,2335200.0
2009-02-23 11:40:00,11.35,11.38,11.15,11.24,3044000.0,7.5306,7.5505,7.3979,7.4576,3044000.0
2009-02-23 11:50:00,11.24,11.44,11.21,11.31,2952000.0,7.4576,7.5903,7.4377,7.504,2952000.0
2009-02-23 12:00:00,11.32,11.33,11.15,11.2,2034700.0,7.5107,7.5173,7.3979,7.431,2034700.0
2009-02-23 12:10:00,11.2,11.37,11.19,11.23,1807500.0,7.431,7.5438,7.4244,7.4509,1807500.0
2009-02-23 12:20:00,11.23,11.3,11.17,11.2,2037600.0,7.4509,7.4974,7.4111,7.431,2037600.0
2009-02-23 12:30:00,11.2,11.25,11.02,11.12,3610000.0,7.431,7.4642,7.3116,7.378,3610000.0
2009-02-23 12:40:00,11.12,11.18,10.98,11.01,2567800.0,7.378,7.4178,7.2851,7.305,2567800.0
2009-02-23 12:50:00,11.02,11.05,10.86,10.86,3237700.0,7.3116,7.3315,7.2055,7.2055,3237700.0
2009-02-23 13:00:00,10.86,11.12,10.77,11.09,5463200.0,7.2055,7.378,7.1457,7.3581,5463200.0
2009-02-23 13:10:00,11.1,11.2,10.78,10.78,4028300.0,7.3647,7.431,7.1524,7.1524,4028300.0
2009-02-23 13:20:00,10.79,10.85,10.56,10.69,4933300.0,7.159,7.1988,7.0064,7.0927,4933300.0
2009-02-23 13:30:00,10.7,10.89,10.6,10.88,3368100.0,7.0993,7.2254,7.033,7.2187,3368100.0
2009-02-23 13:40:00,10.89,11.05,10.84,11.0,3082700.0,7.2254,7.3315,7.1922,7.2983,3082700.0
2009-02-23 13:50:00,11.0,11.13,10.93,11.08,3110200.0,7.2983,7.3846,7.2519,7.3514,3110200.0
2009-02-23 14:00:00,11.08,11.15,11.01,11.02,2560000.0,7.3514,7.3979,7.305,7.3116,2560000.0
2009-02-23 14:10:00,11.03,11.39,11.02,11.34,5171600.0,7.3183,7.5571,7.3116,7.5239,5171600.0
2009-02-23 14:20:00,11.34,11.86,11.31,11.75,7378200.0,7.5239,7.8689,7.504,7.796,7378200.0
2009-02-23 14:30:00,11.74,11.85,11.44,11.63,8464300.0,7.7893,7.8623,7.5903,7.7163,8464300.0
2009-02-23 14:40:00,11.63,11.76,11.48,11.49,5072400.0,7.7163,7.8026,7.6168,7.6235,5072400.0
2009-02-23 14:50:00,11.48,11.53,11.07,11.11,6356000.0,7.6168,7.65,7.3448,7.3713,6356000.0
2009-02-23 15:00:00,11.11,11.53,10.99,11.39,6029500.0,7.3713,7.65,7.2917,7.5571,6029500.0
2009-02-23 15:10:00,11.38,11.46,11.22,11.34,5102800.0,7.5505,7.6035,7.4443,7.5239,5102800.0
2009-02-23 15:20:00,11.35,11.4,11.04,11.27,6237600.0,7.5306,7.5637,7.3249,7.4775,6237600.0
2009-02-23 15:30:00,11.27,11.45,11.14,11.18,4080900.0,7.4775,7.5969,7.3912,7.4178,4080900.0
2009-02-23 15:40:00,11.19,11.32,11.1,11.15,4438800.0,7.4244,7.5107,7.3647,7.3979,4438800.0
2009-02-23 15:50:00,11.15,11.17,11.0,11.04,9212900.0,7.3979,7.4111,7.2983,7.3249,9212900.0
2009-02-24 09:30:00,11.4,11.82,11.2,11.6,7225600.0,7.5637,7.8424,7.431,7.6964,7225600.0
2009-02-24 09:40:00,11.6,11.78,11.46,11.47,5383000.0,7.6964,7.8159,7.6035,7.6102,5383000.0
2009-02-24 09:50:00,11.47,11.58,11.39,11.43,4319700.0,7.6102,7.6832,7.5571,7.5836,4319700.0
2009-02-24 10:00:00,11.43,11.56,11.15,11.54,6451700.0,7.5836,7.6699,7.3979,7.6566,6451700.0
2009-02-24 10:10:00,11.54,11.62,11.25,11.45,3139300.0,7.6566,7.7097,7.4642,7.5969,3139300.0
2009-02-24 10:20:00,11.45,11.68,11.42,11.6,3235400.0,7.5969,7.7495,7.577,7.6964,3235400.0
2009-02-24 10:30:00,11.6,11.84,11.53,11.69,4505500.0,7.6964,7.8557,7.65,7.7562,4505500.0
2009-02-24 10:40:00,11.69,11.93,11.66,11.89,3349100.0,7.7562,7.9154,7.7362,7.8888,3349100.0
2009-02-24 10:50:00,11.89,11.95,11.54,11.56,4074400.0,7.8888,7.9287,7.6566,7.6699,4074400.0
2009-02-24 11:00:00,11.57,11.7,11.55,11.61,2295800.0,7.6765,7.7628,7.6633,7.7031,2295800.0
2009-02-24 11:10:00,11.6,11.75,11.58,11.61,2509600.0,7.6964,7.796,7.6832,7.7031,2509600.0
2009-02-24 11:20:00,11.61,11.67,11.45,11.56,3148800.0,7.7031,7.7429,7.5969,7.6699,3148800.0
2009-02-24 11:30:00,11.55,11.57,11.46,11.5,2250700.0,7.6633,7.6765,7.6035,7.6301,2250700.0
2009-02-24 11:40:00,11.5,11.58,11.27,11.29,2537500.0,7.6301,7.6832,7.4775,7.4908,2537500.0
2009-02-24 11:50:00,11.29,11.4,11.27,11.32,2265600.0,7.4908,7.5637,7.4775,7.5107,2265600.0
2009-02-24 12:00:00,11.31,11.44,11.27,11.37,2078400.0,7.504,7.5903,7.4775,7.5438,2078400.0
2009-02-24 12:10:00,11.38,11.38,11.24,11.36,1661300.0,7.5505,7.5505,7.4576,7.5372,1661300.0
2009-02-24 12:20:00,11.36,11.44,11.31,11.37,2129200.0,7.5372,7.5903,7.504,7.5438,2129200.0
2009-02-24 12:30:00,11.37,11.52,11.36,11.44,2717200.0,7.5438,7.6434,7.5372,7.5903,2717200.0
2009-02-24 12:40:00,11.43,11.63,11.42,11.6,3394900.0,7.5836,7.7163,7.577,7.6964,3394900.0
2009-02-24 12:50:00,11.6,11.61,11.51,11.56,2913500.0,7.6964,7.7031,7.6367,7.6699,2913500.0
2009-02-24 13:00:00,11.57,11.71,11.54,11.61,2831000.0,7.6765,7.7694,7.6566,7.7031,2831000.0
2009-02-24 13:10:00,11.61,11.68,11.54,11.68,1600500.0,7.7031,7.7495,7.6566,7.7495,1600500.0
2009-02-24 13:20:00,11.67,12.2,11.67,12.19,7193900.0,7.7429,8.0945,7.7429,8.0879,7193900.0
2009-02-24 13:30:00,12.19,12.66,12.17,12.63,11062100.0,8.0879,8.3997,8.0746,8.3798,11062100.0
2009-02-24 13:40:00,12.63,12.73,12.42,12.56,7552700.0,8.3798,8.4462,8.2405,8.3334,7552700.0
2009-02-24 13:50:00,12.56,12.84,12.56,12.76,6806100.0,8.3334,8.5192,8.3334,8.4661,6806100.0
2009-02-24 14:00:00,12.76,12.99,12.56,12.71,6312700.0,8.4661,8.6187,8.3334,8.4329,6312700.0
2009-02-24 14:10:00,12.71,12.85,12.65,12.8,4559400.0,8.4329,8.5258,8.3931,8.4926,4559400.0
2009-02-24 14:20:00,12.8,12.84,12.6,12.75,3697500.0,8.4926,8.5192,8.3599,8.4594,3697500.0
2009-02-24 14:30:00,12.75,12.85,12.68,12.75,4291200.0,8.4594,8.5258,8.413,8.4594,4291200.0
2009-02-24 14:40:00,12.73,12.78,12.59,12.73,3338300.0,8.4462,8.4794,8.3533,8.4462,3338300.0
2009-02-24 14:50:00,12.72,12.8,12.61,12.69,3946200.0,8.4395,8.4926,8.3666,8.4196,3946200.0
2009-02-24 15:00:00,12.69,13.11,12.67,13.11,6856800.0,8.4196,8.6983,8.4064,8.6983,6856800.0
2009-02-24 15:10:00,13.1,13.11,12.87,12.94,4448700.0,8.6917,8.6983,8.5391,8.5855,4448700.0
2009-02-24 15:20:00,12.94,12.99,12.81,12.88,4138000.0,8.5855,8.6187,8.4993,8.5457,4138000.0
2009-02-24 15:30:00,12.87,13.02,12.7,12.98,5853300.0,8.5391,8.6386,8.4263,8.612,5853300.0
2009-02-24 15:40:00,12.98,13.04,12.81,12.95,6039800.0,8.612,8.6519,8.4993,8.5921,6039800.0
2009-02-24 15:50:00,12.94,13.11,12.84,13.08,11680700.0,8.5855,8.6983,8.5192,8.6784,11680700.0
2009-02-25 09:30:00,12.91,13.26,12.56,12.7,9217200.0,8.5656,8.7978,8.3334,8.4263,9217200.0
2009-02-25 09:40:00,12.7,12.8,12.31,12.4,5929400.0,8.4263,8.4926,8.1675,8.2272,5929400.0
2009-02-25 09:50:00,12.4,12.47,12.2,12.35,5241300.0,8.2272,8.2737,8.0945,8.1941,5241300.0
2009-02-25 10:00:00,12.35,12.36,11.77,11.92,6163400.0,8.1941,8.2007,7.8092,7.9088,6163400.0
2009-02-25 10:10:00,11.91,12.25,11.88,12.24,4553500.0,7.9021,8.1277,7.8822,8.1211,4553500.0
2009-02-25 10:20:00,12.24,12.44,12.15,12.4,3565800.0,8.1211,8.2538,8.0614,8.2272,3565800.0
2009-02-25 10:30:00,12.4,12.45,12.24,12.28,4058500.0,8.2272,8.2604,8.1211,8.1476,4058500.0
2009-02-25 10:40:00,12.29,12.33,12.06,12.22,3858400.0,8.1542,8.1808,8.0016,8.1078,3858400.0
2009-02-25 10:50:00,12.22,12.43,12.22,12.39,3351400.0,8.1078,8.2471,8.1078,8.2206,3351400.0
2009-02-25 11:00:00,12.39,12.75,12.39,12.7,4071100.0,8.2206,8.4594,8.2206,8.4263,4071100.0
2009-02-25 11:10:00,12.71,12.74,12.45,12.55,3505000.0,8.4329,8.4528,8.2604,8.3267,3505000.0
2009-02-25 11:20:00,12.56,12.82,12.51,12.71,3124800.0,8.3334,8.5059,8.3002,8.4329,3124800.0
2009-02-25 11:30:00,12.71,12.78,12.65,12.67,3341000.0,8.4329,8.4794,8.3931,8.4064,3341000.0
2009-02-25 11:40:00,12.66,13.13,12.6,12.8,8132700.0,8.3997,8.7116,8.3599,8.4926,8132700.0
2009-02-25 11:50:00,12.8,12.87,12.67,12.75,6270000.0,8.4926,8.5391,8.4064,8.4594,6270000.0
2009-02-25 12:00:00,12.75,12.8,12.6,12.65,2550800.0,8.4594,8.4926,8.3599,8.3931,2550800.0
2009-02-25 12:10:00,12.65,12.65,12.37,12.39,2815300.0,8.3931,8.3931,8.2073,8.2206,2815300.0
2009-02-25 12:20:00,12.38,12.51,12.32,12.43,3112500.0,8.214,8.3002,8.1741,8.2471,3112500.0
2009-02-25 12:30:00,12.43,12.53,12.42,12.5,1342000.0,8.2471,8.3135,8.2405,8.2936,1342000.0
2009-02-25 12:40:00,12.51,12.52,12.25,12.34,2442500.0,8.3002,8.3068,8.1277,8.1874,2442500.0
2009-02-25 12:50:00,12.33,12.49,12.31,12.39,1523500.0,8.1808,8.2869,8.1675,8.2206,1523500.0
2009-02-25 13:00:00,12.39,12.63,12.39,12.6,2819000.0,8.2206,8.3798,8.2206,8.3599,2819000.0
2009-02-25 13:10:00,12.6,12.61,12.45,12.51,1472100.0,8.3599,8.3666,8.2604,8.3002,1472100.0
2009-02-25 13:20:00,12.5,12.51,12.36,12.39,1530000.0,8.2936,8.3002,8.2007,8.2206,1530000.0
2009-02-25 13:30:00,12.39,12.69,12.37,12.66,3838900.0,8.2206,8.4196,8.2073,8.3997,3838900.0
2009-02-25 13:40:00,12.66,13.05,12.65,13.05,6644900.0,8.3997,8.6585,8.3931,8.6585,6644900.0
2009-02-25 13:50:00,13.05,13.35,12.88,13.27,8509400.0,8.6585,8.8575,8.5457,8.8045,8509400.0
2009-02-25 14:00:00,13.26,13.35,12.8,12.96,7906500.0,8.7978,8.8575,8.4926,8.5988,7906500.0
2009-02-25 14:10:00,12.96,13.06,12.71,12.76,8203400.0,8.5988,8.6651,8.4329,8.4661,8203400.0
2009-02-25 14:20:00,12.77,12.94,12.67,12.94,4357600.0,8.4727,8.5855,8.4064,8.5855,4357600.0
2009-02-25 14:30:00,12.94,13.0,12.8,12.96,3337400.0,8.5855,8.6253,8.4926,8.5988,3337400.0
2009-02-25 14:40:00,12.96,13.74,12.91,13.33,10785200.0,8.5988,9.1163,8.5656,8.8443,10785200.0
2009-02-25 14:50:00,13.33,13.84,13.33,13.64,7463000.0,8.8443,9.1826,8.8443,9.0499,7463000.0
2009-02-25 15:00:00,13.64,13.98,13.54,13.87,7878100.0,9.0499,9.2755,8.9836,9.2026,7878100.0
2009-02-25 15:10:00,13.87,14.0,13.62,13.93,8874200.0,9.2026,9.2888,9.0367,9.2424,8874200.0
2009-02-25 15:20:00,13.93,14.08,13.86,13.95,7542800.0,9.2424,9.3419,9.1959,9.2556,7542800.0
2009-02-25 15:30:00,13.95,14.06,13.75,13.85,6113100.0,9.2556,9.3286,9.1229,9.1893,6113100.0
2009-02-25 15:40:00,13.86,13.98,13.59,13.66,8456300.0,9.1959,9.2755,9.0168,9.0632,8456300.0
2009-02-25 15:50:00,13.66,13.72,13.4,13.43,9668300.0,9.0632,9.103,8.8907,8.9106,9668300.0
2009-02-26 09:30:00,14.59,14.99,14.34,14.81,11472300.0,9.6803,9.9457,9.5144,9.8262,11472300.0
2009-02-26 09:40:00,14.81,14.84,14.4,14.41,8194500.0,9.8262,9.8461,9.5542,9.5608,8194500.0
2009-02-26 09:50:00,14.41,14.72,14.4,14.69,5938700.0,9.5608,9.7665,9.5542,9.7466,5938700.0
2009-02-26 10:00:00,14.69,14.95,14.6,14.8,6287500.0,9.7466,9.9191,9.6869,9.8196,6287500.0
2009-02-26 10:10:00,14.8,14.85,14.7,14.79,4548100.0,9.8196,9.8528,9.7532,9.813,4548100.0
2009-02-26 10:20:00,14.8,14.84,14.7,14.78,4146300.0,9.8196,9.8461,9.7532,9.8063,4146300.0
2009-02-26 10:30:00,14.78,15.04,14.71,14.98,4869700.0,9.8063,9.9788,9.7599,9.939,4869700.0
2009-02-26 10:40:00,14.97,15.03,14.85,14.89,3762100.0,9.9324,9.9722,9.8528,9.8793,3762100.0
2009-02-26 10:50:00,14.89,14.95,14.73,14.94,3541400.0,9.8793,9.9191,9.7731,9.9125,3541400.0
2009-02-26 11:00:00,14.93,14.96,14.74,14.82,4833500.0,9.9058,9.9257,9.7798,9.8329,4833500.0
2009-02-26 11:10:00,14.82,14.88,14.78,14.83,3637700.0,9.8329,9.8727,9.8063,9.8395,3637700.0
2009-02-26 11:20:00,14.83,14.88,14.76,14.81,3951000.0,9.8395,9.8727,9.7931,9.8262,3951000.0
2009-02-26 11:30:00,14.8,14.92,14.73,14.86,2521600.0,9.8196,9.8992,9.7731,9.8594,2521600.0
2009-02-26 11:40:00,14.85,14.89,14.64,14.78,3816400.0,9.8528,9.8793,9.7134,9.8063,3816400.0
2009-02-26 11:50:00,14.77,14.91,14.75,14.84,2283200.0,9.7997,9.8926,9.7864,9.8461,2283200.0
2009-02-26 12:00:00,14.84,14.99,14.84,14.98,2239300.0,9.8461,9.9457,9.8461,9.939,2239300.0
2009-02-26 12:10:00,14.98,14.99,14.85,14.89,2141300.0,9.939,9.9457,9.8528,9.8793,2141300.0
2009-02-26 12:20:00,14.88,14.89,14.65,14.65,4565300.0,9.8727,9.8793,9.7201,9.7201,4565300.0
2009-02-26 12:30:00,14.65,14.77,14.65,14.74,2907700.0,9.7201,9.7997,9.7201,9.7798,2907700.0
2009-02-26 12:40:00,14.73,14.82,14.61,14.79,2314300.0,9.7731,9.8329,9.6935,9.813,2314300.0
2009-02-26 12:50:00,14.79,14.83,14.68,14.77,2601100.0,9.813,9.8395,9.74,9.7997,2601100.0
2009-02-26 13:00:00,14.77,14.78,14.67,14.68,3502900.0,9.7997,9.8063,9.7333,9.74,3502900.0
2009-02-26 13:10:00,14.67,14.68,14.48,14.5,4479200.0,9.7333,9.74,9.6073,9.6205,4479200.0
2009-02-26 13:20:00,14.5,14.73,14.5,14.7,2665500.0,9.6205,9.7731,9.6205,9.7532,2665500.0
2009-02-26 13:30:00,14.69,14.85,14.6,14.63,3227600.0,9.7466,9.8528,9.6869,9.7068,3227600.0
2009-02-26 13:40:00,14.63,14.84,14.62,14.76,1695600.0,9.7068,9.8461,9.7002,9.7931,1695600.0
2009-02-26 13:50:00,14.77,14.8,14.6,14.64,1628900.0,9.7997,9.8196,9.6869,9.7134,1628900.0
2009-02-26 14:00:00,14.64,14.68,14.35,14.45,3294400.0,9.7134,9.74,9.521,9.5874,3294400.0
2009-02-26 14:10:00,14.45,14.66,14.45,14.62,2538100.0,9.5874,9.7267,9.5874,9.7002,2538100.0
2009-02-26 14:20:00,14.63,14.73,14.49,14.52,3019400.0,9.7068,9.7731,9.6139,9.6338,3019400.0
2009-02-26 14:30:00,14.51,14.55,14.22,14.4,4391500.0,9.6272,9.6537,9.4348,9.5542,4391500.0
2009-02-26 14:40:00,14.4,14.4,14.23,14.34,3353800.0,9.5542,9.5542,9.4414,9.5144,3353800.0
2009-02-26 14:50:00,14.34,14.37,13.96,13.97,6126800.0,9.5144,9.5343,9.2623,9.2689,6126800.0
2009-02-26 15:00:00,13.97,14.17,13.82,14.03,5765800.0,9.2689,9.4016,9.1694,9.3087,5765800.0
2009-02-26 15:10:00,14.03,14.16,13.97,14.09,4581600.0,9.3087,9.395,9.2689,9.3485,4581600.0
2009-02-26 15:20:00,14.09,14.37,14.03,14.22,4202900.0,9.3485,9.5343,9.3087,9.4348,4202900.0
2009-02-26 15:30:00,14.22,14.36,14.08,14.34,4283100.0,9.4348,9.5277,9.3419,9.5144,4283100.0
2009-02-26 15:40:00,14.34,14.54,14.3,14.48,4586600.0,9.5144,9.6471,9.4878,9.6073,4586600.0
2009-02-26 15:50:00,14.47,14.49,14.17,14.3,8191500.0,9.6006,9.6139,9.4016,9.4878,8191500.0
2009-02-27 09:30:00,12.55,13.49,12.37,13.2,12065900.0,8.3267,8.9504,8.2073,8.758,12065900.0
2009-02-27 09:40:00,13.2,13.37,13.0,13.25,5473100.0,8.758,8.8708,8.6253,8.7912,5473100.0
2009-02-27 09:50:00,13.24,13.9,13.18,13.75,7395500.0,8.7846,9.2225,8.7447,9.1229,7395500.0
2009-02-27 10:00:00,13.75,13.87,13.39,13.44,5581100.0,9.1229,9.2026,8.8841,8.9173,5581100.0
2009-02-27 10:10:00,13.44,13.64,13.33,13.6,3690200.0,8.9173,9.0499,8.8443,9.0234,3690200.0
2009-02-27 10:20:00,13.6,14.83,13.57,13.62,3412600.0,9.0234,9.8395,9.0035,9.0367,3412600.0
2009-02-27 10:30:00,13.64,13.69,13.45,13.58,2503700.0,9.0499,9.0831,8.9239,9.0101,2503700.0
2009-02-27 10:40:00,13.58,13.75,13.51,13.7,3374600.0,9.0101,9.1229,8.9637,9.0898,3374600.0
2009-02-27 10:50:00,13.7,13.78,13.65,13.67,3097200.0,9.0898,9.1428,9.0566,9.0699,3097200.0
2009-02-27 11:00:00,13.69,13.73,13.44,13.57,3221400.0,9.0831,9.1097,8.9173,9.0035,3221400.0
2009-02-27 11:10:00,13.57,13.64,13.5,13.54,2889200.0,9.0035,9.0499,8.9571,8.9836,2889200.0
2009-02-27 11:20:00,13.54,13.63,13.44,13.48,3274000.0,8.9836,9.0433,8.9173,8.9438,3274000.0
2009-02-27 11:30:00,13.47,13.56,13.43,13.49,2460200.0,8.9372,8.9969,8.9106,8.9504,2460200.0
2009-02-27 11:40:00,13.49,13.75,13.49,13.75,3352000.0,8.9504,9.1229,8.9504,9.1229,3352000.0
2009-02-27 11:50:00,13.75,13.75,13.59,13.68,2814900.0,9.1229,9.1229,9.0168,9.0765,2814900.0
2009-02-27 12:00:00,13.69,13.76,13.62,13.66,1676000.0,9.0831,9.1296,9.0367,9.0632,1676000.0
2009-02-27 12:10:00,13.65,13.66,13.39,13.42,2011200.0,9.0566,9.0632,8.8841,8.904,2011200.0
2009-02-27 12:20:00,13.43,13.52,13.36,13.49,1987800.0,8.9106,8.9703,8.8642,8.9504,1987800.0
2009-02-27 12:30:00,13.48,13.5,13.3,13.3,1724800.0,8.9438,8.9571,8.8244,8.8244,1724800.0
2009-02-27 12:40:00,13.3,13.3,13.17,13.25,1978200.0,8.8244,8.8244,8.7381,8.7912,1978200.0
2009-02-27 12:50:00,13.26,13.35,13.16,13.35,1896600.0,8.7978,8.8575,8.7315,8.8575,1896600.0
2009-02-27 13:00:00,13.34,13.47,13.31,13.37,3269700.0,8.8509,8.9372,8.831,8.8708,3269700.0
2009-02-27 13:10:00,13.36,13.44,13.15,13.17,2373500.0,8.8642,8.9173,8.7248,8.7381,2373500.0
2009-02-27 13:20:00,13.18,13.25,13.12,13.14,1743800.0,8.7447,8.7912,8.7049,8.7182,1743800.0
2009-02-27 13:30:00,13.14,13.23,12.85,12.96,4403700.0,8.7182,8.7779,8.5258,8.5988,4403700.0
2009-02-27 13:40:00,12.96,13.16,12.9,13.15,2751800.0,8.5988,8.7315,8.559,8.7248,2751800.0
2009-02-27 13:50:00,13.16,13.2,13.05,13.17,3443500.0,8.7315,8.758,8.6585,8.7381,3443500.0
2009-02-27 14:00:00,13.17,13.19,12.93,12.94,3885400.0,8.7381,8.7514,8.5789,8.5855,3885400.0
2009-02-27 14:10:00,12.94,12.94,12.58,12.6,4848700.0,8.5855,8.5855,8.3467,8.3599,4848700.0
2009-02-27 14:20:00,12.6,12.64,12.39,12.4,6461600.0,8.3599,8.3865,8.2206,8.2272,6461600.0
2009-02-27 14:30:00,12.41,12.42,11.94,11.97,10946500.0,8.2339,8.2405,7.922,7.9419,10946500.0
2009-02-27 14:40:00,11.96,12.3,11.87,12.29,10649200.0,7.9353,8.1609,7.8756,8.1542,10649200.0
2009-02-27 14:50:00,12.3,12.47,12.19,12.28,6563000.0,8.1609,8.2737,8.0879,8.1476,6563000.0
2009-02-27 15:00:00,12.28,12.3,12.11,12.21,3764200.0,8.1476,8.1609,8.0348,8.1012,3764200.0
2009-02-27 15:10:00,12.22,12.27,12.1,12.17,4778200.0,8.1078,8.141,8.0282,8.0746,4778200.0
2009-02-27 15:20:00,12.17,12.29,12.08,12.23,5260400.0,8.0746,8.1542,8.0149,8.1144,5260400.0
2009-02-27 15:30:00,12.23,12.45,12.22,12.34,5647000.0,8.1144,8.2604,8.1078,8.1874,5647000.0
2009-02-27 15:40:00,12.34,12.42,12.22,12.3,5921100.0,8.1874,8.2405,8.1078,8.1609,5921100.0
2009-02-27 15:50:00,12.29,12.42,11.96,12.1,12078500.0,8.1542,8.2405,7.9353,8.0282,12078500.0
2009-03-02 09:30:00,10.97,11.3,10.7,11.12,11853700.0,7.2784,7.4974,7.0993,7.378,11853700.0
2009-03-02 09:40:00,11.13,11.3,10.89,10.93,6893600.0,7.3846,7.4974,7.2254,7.2519,6893600.0
2009-03-02 09:50:00,10.94,11.1,10.63,10.7,6775300.0,7.2585,7.3647,7.0529,7.0993,6775300.0
2009-03-02 10:00:00,10.69,10.87,10.63,10.72,5040100.0,7.0927,7.2121,7.0529,7.1126,5040100.0
2009-03-02 10:10:00,10.72,10.78,10.27,10.52,7508600.0,7.1126,7.1524,6.814,6.9799,7508600.0
2009-03-02 10:20:00,10.51,10.73,10.46,10.6,4887800.0,6.9732,7.1192,6.9401,7.033,4887800.0
2009-03-02 10:30:00,10.61,10.7,10.5,10.58,3234900.0,7.0396,7.0993,6.9666,7.0197,3234900.0
2009-03-02 10:40:00,10.57,10.7,10.41,10.53,4227300.0,7.013,7.0993,6.9069,6.9865,4227300.0
2009-03-02 10:50:00,10.52,10.66,10.52,10.65,2286300.0,6.9799,7.0728,6.9799,7.0661,2286300.0
2009-03-02 11:00:00,10.66,10.75,10.63,10.65,3333200.0,7.0728,7.1325,7.0529,7.0661,3333200.0
2009-03-02 11:10:00,10.65,10.81,10.6,10.81,2805400.0,7.0661,7.1723,7.033,7.1723,2805400.0
2009-03-02 11:20:00,10.81,11.0,10.8,10.87,4484800.0,7.1723,7.2983,7.1656,7.2121,4484800.0
2009-03-02 11:30:00,10.86,10.88,10.67,10.75,4395900.0,7.2055,7.2187,7.0794,7.1325,4395900.0
2009-03-02 11:40:00,10.75,10.8,10.6,10.6,2543900.0,7.1325,7.1656,7.033,7.033,2543900.0
2009-03-02 11:50:00,10.61,10.65,10.45,10.5,4136600.0,7.0396,7.0661,6.9334,6.9666,4136600.0
2009-03-02 12:00:00,10.49,10.61,10.35,10.55,3364800.0,6.96,7.0396,6.8671,6.9998,3364800.0
2009-03-02 12:10:00,10.55,10.62,10.51,10.55,2023900.0,6.9998,7.0462,6.9732,6.9998,2023900.0
2009-03-02 12:20:00,10.55,10.78,10.55,10.67,2262000.0,6.9998,7.1524,6.9998,7.0794,2262000.0
2009-03-02 12:30:00,10.69,10.75,10.65,10.66,2465200.0,7.0927,7.1325,7.0661,7.0728,2465200.0
2009-03-02 12:40:00,10.68,10.68,10.56,10.62,1960800.0,7.086,7.086,7.0064,7.0462,1960800.0
2009-03-02 12:50:00,10.61,10.72,10.6,10.66,1547400.0,7.0396,7.1126,7.033,7.0728,1547400.0
2009-03-02 13:00:00,10.66,10.81,10.65,10.81,2264900.0,7.0728,7.1723,7.0661,7.1723,2264900.0
2009-03-02 13:10:00,10.81,10.83,10.7,10.75,2308900.0,7.1723,7.1856,7.0993,7.1325,2308900.0
2009-03-02 13:20:00,10.76,10.85,10.7,10.77,2219400.0,7.1391,7.1988,7.0993,7.1457,2219400.0
2009-03-02 13:30:00,10.77,10.81,10.71,10.77,1828900.0,7.1457,7.1723,7.1059,7.1457,1828900.0
2009-03-02 13:40:00,10.77,10.87,10.72,10.85,2177100.0,7.1457,7.2121,7.1126,7.1988,2177100.0
2009-03-02 13:50:00,10.85,11.0,10.8,10.98,2354600.0,7.1988,7.2983,7.1656,7.2851,2354600.0
2009-03-02 14:00:00,10.98,11.06,10.87,10.91,2893800.0,7.2851,7.3382,7.2121,7.2386,2893800.0
2009-03-02 14:10:00,10.92,11.14,10.91,11.05,2793600.0,7.2453,7.3912,7.2386,7.3315,2793600.0
2009-03-02 14:20:00,11.05,11.07,10.93,10.98,2630700.0,7.3315,7.3448,7.2519,7.2851,2630700.0
2009-03-02 14:30:00,10.98,11.43,10.94,11.23,5715000.0,7.2851,7.5836,7.2585,7.4509,5715000.0
2009-03-02 14:40:00,11.23,11.42,11.17,11.18,4124800.0,7.4509,7.577,7.4111,7.4178,4124800.0
2009-03-02 14:50:00,11.18,11.35,11.08,11.12,3305900.0,7.4178,7.5306,7.3514,7.378,3305900.0
2009-03-02 15:00:00,11.12,11.15,10.92,11.02,3983000.0,7.378,7.3979,7.2453,7.3116,3983000.0
2009-03-02 15:10:00,11.02,11.09,10.81,10.84,3774100.0,7.3116,7.3581,7.1723,7.1922,3774100.0
2009-03-02 15:20:00,10.85,11.0,10.83,10.95,4020800.0,7.1988,7.2983,7.1856,7.2652,4020800.0
2009-03-02 15:30:00,10.94,11.09,10.83,10.85,5044400.0,7.2585,7.3581,7.1856,7.1988,5044400.0
2009-03-02 15:40:00,10.85,10.94,10.78,10.84,5164600.0,7.1988,7.2585,7.1524,7.1922,5164600.0
2009-03-02 15:50:00,10.84,10.95,10.77,10.81,9477800.0,7.1922,7.2652,7.1457,7.1723,9477800.0
2009-03-03 09:30:00,11.48,11.77,11.26,11.36,8560900.0,7.6168,7.8092,7.4709,7.5372,8560900.0
2009-03-03 09:40:00,11.36,11.37,10.93,11.01,6133800.0,7.5372,7.5438,7.2519,7.305,6133800.0
2009-03-03 09:50:00,11.02,11.25,10.97,11.06,5346500.0,7.3116,7.4642,7.2784,7.3382,5346500.0
2009-03-03 10:00:00,11.03,11.19,10.98,11.12,4383100.0,7.3183,7.4244,7.2851,7.378,4383100.0
2009-03-03 10:10:00,11.11,11.15,10.95,11.04,3659200.0,7.3713,7.3979,7.2652,7.3249,3659200.0
2009-03-03 10:20:00,11.04,11.29,11.01,11.29,3697900.0,7.3249,7.4908,7.305,7.4908,3697900.0
2009-03-03 10:30:00,11.28,11.32,11.15,11.29,3803300.0,7.4841,7.5107,7.3979,7.4908,3803300.0
2009-03-03 10:40:00,11.29,11.36,11.09,11.1,6105000.0,7.4908,7.5372,7.3581,7.3647,6105000.0
2009-03-03 10:50:00,11.1,11.13,10.52,10.68,7867600.0,7.3647,7.3846,6.9799,7.086,7867600.0
2009-03-03 11:00:00,10.67,11.07,10.51,10.67,4489300.0,7.0794,7.3448,6.9732,7.0794,4489300.0
2009-03-03 11:10:00,10.67,10.72,10.51,10.64,4312100.0,7.0794,7.1126,6.9732,7.0595,4312100.0
2009-03-03 11:20:00,10.65,10.78,10.55,10.71,3080200.0,7.0661,7.1524,6.9998,7.1059,3080200.0
2009-03-03 11:30:00,10.72,10.74,10.53,10.54,2249400.0,7.1126,7.1258,6.9865,6.9931,2249400.0
2009-03-03 11:40:00,10.54,10.78,10.51,10.53,2011200.0,6.9931,7.1524,6.9732,6.9865,2011200.0
2009-03-03 11:50:00,10.53,10.56,10.44,10.49,3843900.0,6.9865,7.0064,6.9268,6.96,3843900.0
2009-03-03 12:00:00,10.5,10.69,10.49,10.65,2590100.0,6.9666,7.0927,6.96,7.0661,2590100.0
2009-03-03 12:10:00,10.65,10.86,10.64,10.83,2068800.0,7.0661,7.2055,7.0595,7.1856,2068800.0
2009-03-03 12:20:00,10.84,10.96,10.77,10.92,2325700.0,7.1922,7.2718,7.1457,7.2453,2325700.0
2009-03-03 12:30:00,10.93,10.97,10.65,10.87,2523600.0,7.2519,7.2784,7.0661,7.2121,2523600.0
2009-03-03 12:40:00,10.87,11.15,10.83,10.94,2359300.0,7.2121,7.3979,7.1856,7.2585,2359300.0
2009-03-03 12:50:00,10.95,10.98,10.74,10.79,2172900.0,7.2652,7.2851,7.1258,7.159,2172900.0
2009-03-03 13:00:00,10.8,10.8,10.61,10.69,1876600.0,7.1656,7.1656,7.0396,7.0927,1876600.0
2009-03-03 13:10:00,10.68,10.8,10.64,10.78,1995700.0,7.086,7.1656,7.0595,7.1524,1995700.0
2009-03-03 13:20:00,10.79,10.85,10.63,10.64,2001600.0,7.159,7.1988,7.0529,7.0595,2001600.0
2009-03-03 13:30:00,10.65,10.73,10.58,10.69,2460700.0,7.0661,7.1192,7.0197,7.0927,2460700.0
2009-03-03 13:40:00,10.69,10.78,10.68,10.69,1335800.0,7.0927,7.1524,7.086,7.0927,1335800.0
2009-03-03 13:50:00,10.69,10.95,10.68,10.91,2105800.0,7.0927,7.2652,7.086,7.2386,2105800.0
2009-03-03 14:00:00,10.91,11.0,10.86,10.88,3213500.0,7.2386,7.2983,7.2055,7.2187,3213500.0
2009-03-03 14:10:00,10.89,11.07,10.81,10.99,3339000.0,7.2254,7.3448,7.1723,7.2917,3339000.0
2009-03-03 14:20:00,10.99,11.14,10.95,11.03,2898100.0,7.2917,7.3912,7.2652,7.3183,2898100.0
2009-03-03 14:30:00,11.03,11.31,10.98,11.31,3818600.0,7.3183,7.504,7.2851,7.504,3818600.0
2009-03-03 14:40:00,11.31,11.39,11.12,11.28,5449700.0,7.504,7.5571,7.378,7.4841,5449700.0
2009-03-03 14:50:00,11.29,11.35,11.13,11.24,3625700.0,7.4908,7.5306,7.3846,7.4576,3625700.0
2009-03-03 15:00:00,11.24,11.25,11.0,11.0,3838400.0,7.4576,7.4642,7.2983,7.2983,3838400.0
2009-03-03 15:10:00,11.0,11.09,10.77,10.9,4728600.0,7.2983,7.3581,7.1457,7.232,4728600.0
2009-03-03 15:20:00,10.9,10.95,10.61,10.69,4514300.0,7.232,7.2652,7.0396,7.0927,4514300.0
2009-03-03 15:30:00,10.68,10.74,10.58,10.59,3525500.0,7.086,7.1258,7.0197,7.0263,3525500.0
2009-03-03 15:40:00,10.59,10.68,10.54,10.68,4716800.0,7.0263,7.086,6.9931,7.086,4716800.0
2009-03-03 15:50:00,10.68,11.3,10.67,10.67,8826800.0,7.086,7.4974,7.0794,7.0794,8826800.0
2009-03-04 09:30:00,11.35,11.35,10.89,10.9,6709200.0,7.5306,7.5306,7.2254,7.232,6709200.0
2009-03-04 09:40:00,10.9,11.0,10.62,10.7,5449100.0,7.232,7.2983,7.0462,7.0993,5449100.0
2009-03-04 09:50:00,10.7,10.75,10.51,10.65,4553500.0,7.0993,7.1325,6.9732,7.0661,4553500.0
2009-03-04 10:00:00,10.65,10.79,10.55,10.56,3849300.0,7.0661,7.159,6.9998,7.0064,3849300.0
2009-03-04 10:10:00,10.56,10.56,10.02,10.04,7732200.0,7.0064,7.0064,6.6481,6.6614,7732200.0
2009-03-04 10:20:00,10.04,10.15,9.91,10.07,9117300.0,6.6614,6.7344,6.5751,6.6813,9117300.0
2009-03-04 10:30:00,10.08,10.24,10.01,10.23,4509900.0,6.6879,6.7941,6.6415,6.7875,4509900.0
2009-03-04 10:40:00,10.23,10.39,10.22,10.31,4592700.0,6.7875,6.8936,6.7808,6.8405,4592700.0
2009-03-04 10:50:00,10.31,10.48,10.12,10.15,5335400.0,6.8405,6.9533,6.7145,6.7344,5335400.0
2009-03-04 11:00:00,10.15,10.48,10.13,10.38,5014700.0,6.7344,6.9533,6.7211,6.887,5014700.0
2009-03-04 11:10:00,10.38,10.5,10.32,10.34,2505200.0,6.887,6.9666,6.8472,6.8604,2505200.0
2009-03-04 11:20:00,10.34,10.41,10.23,10.38,2922600.0,6.8604,6.9069,6.7875,6.887,2922600.0
2009-03-04 11:30:00,10.37,10.42,10.32,10.34,2823200.0,6.8803,6.9135,6.8472,6.8604,2823200.0
2009-03-04 11:40:00,10.35,10.36,10.09,10.13,3419600.0,6.8671,6.8737,6.6946,6.7211,3419600.0
2009-03-04 11:50:00,10.13,10.22,10.07,10.11,3143000.0,6.7211,6.7808,6.6813,6.7078,3143000.0
2009-03-04 12:00:00,10.1,10.12,9.87,9.92,4464200.0,6.7012,6.7145,6.5486,6.5818,4464200.0
2009-03-04 12:10:00,9.92,10.03,9.66,9.66,6311100.0,6.5818,6.6548,6.4093,6.4093,6311100.0
2009-03-04 12:20:00,9.67,9.83,9.57,9.66,5917400.0,6.4159,6.5221,6.3496,6.4093,5917400.0
2009-03-04 12:30:00,9.65,9.79,9.65,9.69,4125800.0,6.4026,6.4955,6.4026,6.4292,4125800.0
2009-03-04 12:40:00,9.68,9.71,9.11,9.19,8727100.0,6.4225,6.4424,6.0444,6.0974,8727100.0
2009-03-04 12:50:00,9.19,9.4,9.0,9.05,9215600.0,6.0974,6.2368,5.9714,6.0045,9215600.0
2009-03-04 13:00:00,9.04,9.25,8.96,9.25,8535600.0,5.9979,6.1372,5.9448,6.1372,8535600.0
2009-03-04 13:10:00,9.25,9.34,9.13,9.23,6110400.0,6.1372,6.197,6.0576,6.124,6110400.0
2009-03-04 13:20:00,9.23,9.29,9.08,9.23,8299200.0,6.124,6.1638,6.0245,6.124,8299200.0
2009-03-04 13:30:00,9.22,9.26,9.05,9.1,5166100.0,6.1173,6.1439,6.0045,6.0377,5166100.0
2009-03-04 13:40:00,9.1,9.14,8.94,9.12,6581600.0,6.0377,6.0643,5.9316,6.051,6581600.0
2009-03-04 13:50:00,9.13,9.22,9.09,9.16,3096000.0,6.0576,6.1173,6.0311,6.0775,3096000.0
2009-03-04 14:00:00,9.17,9.5,9.09,9.49,6780100.0,6.0842,6.3031,6.0311,6.2965,6780100.0
2009-03-04 14:10:00,9.48,9.49,9.29,9.45,4635800.0,6.2898,6.2965,6.1638,6.2699,4635800.0
2009-03-04 14:20:00,9.44,9.45,9.21,9.26,3740500.0,6.2633,6.2699,6.1107,6.1439,3740500.0
2009-03-04 14:30:00,9.27,9.54,9.2,9.51,4109000.0,6.1505,6.3297,6.1041,6.3098,4109000.0
2009-03-04 14:40:00,9.51,9.65,9.43,9.52,5383800.0,6.3098,6.4026,6.2567,6.3164,5383800.0
2009-03-04 14:50:00,9.51,9.66,9.36,9.58,4952600.0,6.3098,6.4093,6.2102,6.3562,4952600.0
2009-03-04 15:00:00,9.57,9.71,9.46,9.67,5723600.0,6.3496,6.4424,6.2766,6.4159,5723600.0
2009-03-04 15:10:00,9.67,10.3,9.12,10.04,13897100.0,6.4159,6.8339,6.051,6.6614,13897100.0
2009-03-04 15:20:00,10.03,10.2,9.95,10.19,6137200.0,6.6548,6.7676,6.6017,6.7609,6137200.0
2009-03-04 15:30:00,10.19,10.21,9.95,10.05,6843900.0,6.7609,6.7742,6.6017,6.668,6843900.0
2009-03-04 15:40:00,10.05,10.06,9.86,9.88,6693600.0,6.668,6.6747,6.542,6.5552,6693600.0
2009-03-04 15:50:00,9.89,9.93,9.64,9.67,11253700.0,6.5619,6.5884,6.396,6.4159,11253700.0
2009-03-05 09:30:00,8.93,8.95,8.33,8.74,16369400.0,5.9249,5.9382,5.5268,5.7989,16369400.0
2009-03-05 09:40:00,8.75,8.9,8.54,8.56,9909900.0,5.8055,5.905,5.6662,5.6794,9909900.0
2009-03-05 09:50:00,8.56,8.71,8.47,8.53,6575400.0,5.6794,5.779,5.6197,5.6595,6575400.0
2009-03-05 10:00:00,8.52,8.77,8.52,8.66,5989600.0,5.6529,5.8188,5.6529,5.7458,5989600.0
2009-03-05 10:10:00,8.65,8.66,8.41,8.43,6019300.0,5.7392,5.7458,5.5799,5.5932,6019300.0
2009-03-05 10:20:00,8.44,8.45,8.25,8.35,7325300.0,5.5998,5.6065,5.4738,5.5401,7325300.0
2009-03-05 10:30:00,8.35,8.4,8.23,8.32,6103000.0,5.5401,5.5733,5.4605,5.5202,6103000.0
2009-03-05 10:40:00,8.32,8.39,8.15,8.16,7544000.0,5.5202,5.5666,5.4074,5.414,7544000.0
2009-03-05 10:50:00,8.16,8.3,8.13,8.23,5536200.0,5.414,5.5069,5.3941,5.4605,5536200.0
2009-03-05 11:00:00,8.23,8.3,8.19,8.24,4083400.0,5.4605,5.5069,5.4339,5.4671,4083400.0
2009-03-05 11:10:00,8.25,8.25,7.97,8.02,10438500.0,5.4738,5.4738,5.288,5.3212,10438500.0
2009-03-05 11:20:00,8.02,8.03,7.91,7.93,7145800.0,5.3212,5.3278,5.2482,5.2614,7145800.0
2009-03-05 11:30:00,7.93,8.06,7.8,8.04,9826900.0,5.2614,5.3477,5.1752,5.3344,9826900.0
2009-03-05 11:40:00,8.04,8.09,7.96,8.08,5513800.0,5.3344,5.3676,5.2813,5.361,5513800.0
2009-03-05 11:50:00,8.08,8.08,7.9,8.0,5712000.0,5.361,5.361,5.2415,5.3079,5712000.0
2009-03-05 12:00:00,8.0,8.04,7.91,7.95,4216700.0,5.3079,5.3344,5.2482,5.2747,4216700.0
2009-03-05 12:10:00,7.95,7.99,7.86,7.88,3902400.0,5.2747,5.3013,5.215,5.2283,3902400.0
2009-03-05 12:20:00,7.88,8.0,7.82,7.97,4492300.0,5.2283,5.3079,5.1885,5.288,4492300.0
2009-03-05 12:30:00,7.96,8.09,7.89,8.09,3217600.0,5.2813,5.3676,5.2349,5.3676,3217600.0
2009-03-05 12:40:00,8.08,8.19,8.03,8.04,6481300.0,5.361,5.4339,5.3278,5.3344,6481300.0
2009-03-05 12:50:00,8.04,8.09,7.95,7.99,4217700.0,5.3344,5.3676,5.2747,5.3013,4217700.0
2009-03-05 13:00:00,8.0,8.16,7.95,8.13,5410900.0,5.3079,5.414,5.2747,5.3941,5410900.0
2009-03-05 13:10:00,8.12,8.37,8.11,8.33,7580400.0,5.3875,5.5534,5.3809,5.5268,7580400.0
2009-03-05 13:20:00,8.32,8.33,8.09,8.2,5505000.0,5.5202,5.5268,5.3676,5.4406,5505000.0
2009-03-05 13:30:00,8.19,8.24,7.98,8.12,8186700.0,5.4339,5.4671,5.2946,5.3875,8186700.0
2009-03-05 13:40:00,8.13,8.17,8.03,8.06,4756300.0,5.3941,5.4207,5.3278,5.3477,4756300.0
2009-03-05 13:50:00,8.06,8.35,8.04,8.24,4435600.0,5.3477,5.5401,5.3344,5.4671,4435600.0
2009-03-05 14:00:00,8.23,8.25,8.08,8.15,5318400.0,5.4605,5.4738,5.361,5.4074,5318400.0
2009-03-05 14:10:00,8.15,8.17,8.05,8.11,3902900.0,5.4074,5.4207,5.3411,5.3809,3902900.0
2009-03-05 14:20:00,8.11,8.13,8.0,8.13,5992200.0,5.3809,5.3941,5.3079,5.3941,5992200.0
2009-03-05 14:30:00,8.13,8.33,8.09,8.24,8101400.0,5.3941,5.5268,5.3676,5.4671,8101400.0
2009-03-05 14:40:00,8.23,8.28,8.16,8.21,3948400.0,5.4605,5.4937,5.414,5.4472,3948400.0
2009-03-05 14:50:00,8.21,8.28,8.06,8.08,5310900.0,5.4472,5.4937,5.3477,5.361,5310900.0
2009-03-05 15:00:00,8.07,8.2,7.95,8.12,7775100.0,5.3543,5.4406,5.2747,5.3875,7775100.0
2009-03-05 15:10:00,8.12,8.28,8.12,8.14,6278100.0,5.3875,5.4937,5.3875,5.4008,6278100.0
2009-03-05 15:20:00,8.14,8.21,8.02,8.02,4890900.0,5.4008,5.4472,5.3212,5.3212,4890900.0
2009-03-05 15:30:00,8.03,8.04,7.83,7.93,8448700.0,5.3278,5.3344,5.1951,5.2614,8448700.0
2009-03-05 15:40:00,7.91,8.2,7.88,8.17,10440500.0,5.2482,5.4406,5.2283,5.4207,10440500.0
2009-03-05 15:50:00,8.17,8.17,7.99,8.08,12095300.0,5.4207,5.4207,5.3013,5.361,12095300.0
2009-03-06 09:30:00,8.73,9.33,8.4,8.9,15944500.0,5.7922,6.1903,5.5733,5.905,15944500.0
2009-03-06 09:40:00,8.9,9.49,8.83,9.38,17533200.0,5.905,6.2965,5.8586,6.2235,17533200.0
2009-03-06 09:50:00,9.37,9.44,9.0,9.01,10100400.0,6.2169,6.2633,5.9714,5.978,10100400.0
2009-03-06 10:00:00,9.01,9.3,9.0,9.22,8686800.0,5.978,6.1704,5.9714,6.1173,8686800.0
2009-03-06 10:10:00,9.23,9.31,8.93,9.05,8514600.0,6.124,6.1771,5.9249,6.0045,8514600.0
2009-03-06 10:20:00,9.05,9.09,8.86,9.05,7433500.0,6.0045,6.0311,5.8785,6.0045,7433500.0
2009-03-06 10:30:00,9.04,9.05,8.76,8.81,7082500.0,5.9979,6.0045,5.8121,5.8453,7082500.0
2009-03-06 10:40:00,8.81,8.92,8.64,8.74,6544600.0,5.8453,5.9183,5.7325,5.7989,6544600.0
2009-03-06 10:50:00,8.73,8.76,8.42,8.44,9262900.0,5.7922,5.8121,5.5866,5.5998,9262900.0
2009-03-06 11:00:00,8.44,8.54,8.36,8.53,6706400.0,5.5998,5.6662,5.5467,5.6595,6706400.0
2009-03-06 11:10:00,8.53,8.69,8.49,8.59,4860200.0,5.6595,5.7657,5.633,5.6993,4860200.0
2009-03-06 11:20:00,8.58,8.63,8.44,8.56,4147700.0,5.6927,5.7259,5.5998,5.6794,4147700.0
2009-03-06 11:30:00,8.56,8.81,8.55,8.69,5782600.0,5.6794,5.8453,5.6728,5.7657,5782600.0
2009-03-06 11:40:00,8.7,8.7,8.51,8.59,4367200.0,5.7723,5.7723,5.6463,5.6993,4367200.0
2009-03-06 11:50:00,8.59,8.72,8.55,8.58,4877400.0,5.6993,5.7856,5.6728,5.6927,4877400.0
2009-03-06 12:00:00,8.58,8.65,8.5,8.57,6115700.0,5.6927,5.7392,5.6396,5.6861,6115700.0
2009-03-06 12:10:00,8.57,8.62,8.45,8.48,4755500.0,5.6861,5.7192,5.6065,5.6264,4755500.0
2009-03-06 12:20:00,8.47,8.56,8.46,8.51,3708600.0,5.6197,5.6794,5.6131,5.6463,3708600.0
2009-03-06 12:30:00,8.52,8.52,8.36,8.45,4586200.0,5.6529,5.6529,5.5467,5.6065,4586200.0
2009-03-06 12:40:00,8.45,8.46,8.08,8.2,6972000.0,5.6065,5.6131,5.361,5.4406,6972000.0
2009-03-06 12:50:00,8.19,8.36,8.16,8.35,5438600.0,5.4339,5.5467,5.414,5.5401,5438600.0
2009-03-06 13:00:00,8.34,8.35,8.22,8.3,2982400.0,5.5335,5.5401,5.4539,5.5069,2982400.0
2009-03-06 13:10:00,8.3,8.31,8.21,8.25,3089000.0,5.5069,5.5136,5.4472,5.4738,3089000.0
2009-03-06 13:20:00,8.25,8.57,8.14,8.27,4056800.0,5.4738,5.6861,5.4008,5.487,4056800.0
2009-03-06 13:30:00,8.28,8.35,8.2,8.24,3535900.0,5.4937,5.5401,5.4406,5.4671,3535900.0
2009-03-06 13:40:00,8.24,8.25,8.01,8.13,4941800.0,5.4671,5.4738,5.3145,5.3941,4941800.0
2009-03-06 13:50:00,8.12,8.18,8.06,8.17,2671900.0,5.3875,5.4273,5.3477,5.4207,2671900.0
2009-03-06 14:00:00,8.18,8.34,8.16,8.34,4166300.0,5.4273,5.5335,5.414,5.5335,4166300.0
2009-03-06 14:10:00,8.34,8.34,8.15,8.19,3934700.0,5.5335,5.5335,5.4074,5.4339,3934700.0
2009-03-06 14:20:00,8.19,8.45,8.18,8.44,3315400.0,5.4339,5.6065,5.4273,5.5998,3315400.0
2009-03-06 14:30:00,8.45,8.46,8.31,8.34,4050400.0,5.6065,5.6131,5.5136,5.5335,4050400.0
2009-03-06 14:40:00,8.34,8.35,8.21,8.3,3810400.0,5.5335,5.5401,5.4472,5.5069,3810400.0
2009-03-06 14:50:00,8.3,8.44,8.28,8.37,2897500.0,5.5069,5.5998,5.4937,5.5534,2897500.0
2009-03-06 15:00:00,8.36,8.52,8.3,8.3,6036800.0,5.5467,5.6529,5.5069,5.5069,6036800.0
2009-03-06 15:10:00,8.3,8.44,8.28,8.37,4095900.0,5.5069,5.5998,5.4937,5.5534,4095900.0
2009-03-06 15:20:00,8.37,8.38,8.3,8.35,3697600.0,5.5534,5.56,5.5069,5.5401,3697600.0
2009-03-06 15:30:00,8.36,8.54,8.33,8.42,6797500.0,5.5467,5.6662,5.5268,5.5866,6797500.0
2009-03-06 15:40:00,8.42,8.72,8.41,8.57,10922400.0,5.5866,5.7856,5.5799,5.6861,10922400.0
2009-03-06 15:50:00,8.56,8.74,8.52,8.67,12904100.0,5.6794,5.7989,5.6529,5.7524,12904100.0
2009-03-09 09:30:00,8.65,8.95,8.5,8.92,6969400.0,5.7392,5.9382,5.6396,5.9183,6969400.0
2009-03-09 09:40:00,8.92,9.76,8.87,9.67,15836000.0,5.9183,6.4756,5.8851,6.4159,15836000.0
2009-03-09 09:50:00,9.67,9.86,9.28,9.36,11636100.0,6.4159,6.542,6.1571,6.2102,11636100.0
2009-03-09 10:00:00,9.36,9.95,9.36,9.74,9118000.0,6.2102,6.6017,6.2102,6.4624,9118000.0
2009-03-09 10:10:00,9.74,10.06,9.64,9.84,6934400.0,6.4624,6.6747,6.396,6.5287,6934400.0
2009-03-09 10:20:00,9.85,9.85,9.44,9.5,7384700.0,6.5353,6.5353,6.2633,6.3031,7384700.0
2009-03-09 10:30:00,9.51,9.62,9.4,9.52,5349500.0,6.3098,6.3827,6.2368,6.3164,5349500.0
2009-03-09 10:40:00,9.52,9.69,9.43,9.59,3707200.0,6.3164,6.4292,6.2567,6.3628,3707200.0
2009-03-09 10:50:00,9.58,9.64,9.49,9.58,3799300.0,6.3562,6.396,6.2965,6.3562,3799300.0
2009-03-09 11:00:00,9.57,9.68,9.48,9.56,3560300.0,6.3496,6.4225,6.2898,6.3429,3560300.0
2009-03-09 11:10:00,9.56,9.83,9.52,9.67,4121600.0,6.3429,6.5221,6.3164,6.4159,4121600.0
2009-03-09 11:20:00,9.67,9.84,9.64,9.81,3007200.0,6.4159,6.5287,6.396,6.5088,3007200.0
2009-03-09 11:30:00,9.81,9.95,9.81,9.91,3823300.0,6.5088,6.6017,6.5088,6.5751,3823300.0
2009-03-09 11:40:00,9.91,10.38,9.86,10.34,8682400.0,6.5751,6.887,6.542,6.8604,8682400.0
2009-03-09 11:50:00,10.34,10.58,10.21,10.35,11120000.0,6.8604,7.0197,6.7742,6.8671,11120000.0
2009-03-09 12:00:00,10.35,10.51,10.26,10.34,4736400.0,6.8671,6.9732,6.8074,6.8604,4736400.0
2009-03-09 12:10:00,10.34,10.7,10.32,10.61,6661200.0,6.8604,7.0993,6.8472,7.0396,6661200.0
2009-03-09 12:20:00,10.6,10.62,10.32,10.35,4526700.0,7.033,7.0462,6.8472,6.8671,4526700.0
2009-03-09 12:30:00,10.34,10.45,10.18,10.19,3248600.0,6.8604,6.9334,6.7543,6.7609,3248600.0
2009-03-09 12:40:00,10.18,10.26,10.13,10.19,3882000.0,6.7543,6.8074,6.7211,6.7609,3882000.0
2009-03-09 12:50:00,10.19,10.48,10.07,10.13,3199900.0,6.7609,6.9533,6.6813,6.7211,3199900.0
2009-03-09 13:00:00,10.12,10.13,9.92,9.98,4123800.0,6.7145,6.7211,6.5818,6.6216,4123800.0
2009-03-09 13:10:00,9.99,10.14,9.93,10.09,3568800.0,6.6282,6.7277,6.5884,6.6946,3568800.0
2009-03-09 13:20:00,10.1,10.16,9.97,10.07,2653100.0,6.7012,6.741,6.615,6.6813,2653100.0
2009-03-09 13:30:00,10.07,10.13,9.99,10.02,1951300.0,6.6813,6.7211,6.6282,6.6481,1951300.0
2009-03-09 13:40:00,10.02,10.19,10.02,10.19,2099300.0,6.6481,6.7609,6.6481,6.7609,2099300.0
2009-03-09 13:50:00,10.19,10.29,10.1,10.13,3629200.0,6.7609,6.8273,6.7012,6.7211,3629200.0
2009-03-09 14:00:00,10.14,10.47,10.12,10.38,4960800.0,6.7277,6.9467,6.7145,6.887,4960800.0
2009-03-09 14:10:00,10.38,10.42,10.28,10.3,3535600.0,6.887,6.9135,6.8206,6.8339,3535600.0
2009-03-09 14:20:00,10.31,10.32,10.14,10.27,3217200.0,6.8405,6.8472,6.7277,6.814,3217200.0
2009-03-09 14:30:00,10.27,10.28,10.01,10.09,3757300.0,6.814,6.8206,6.6415,6.6946,3757300.0
2009-03-09 14:40:00,10.08,10.21,10.02,10.14,3315900.0,6.6879,6.7742,6.6481,6.7277,3315900.0
2009-03-09 14:50:00,10.14,10.23,10.07,10.1,2497800.0,6.7277,6.7875,6.6813,6.7012,2497800.0
2009-03-09 15:00:00,10.1,10.16,10.01,10.06,2852500.0,6.7012,6.741,6.6415,6.6747,2852500.0
2009-03-09 15:10:00,10.06,10.07,9.77,9.83,6140000.0,6.6747,6.6813,6.4823,6.5221,6140000.0
2009-03-09 15:20:00,9.83,9.96,9.76,9.92,4499800.0,6.5221,6.6083,6.4756,6.5818,4499800.0
2009-03-09 15:30:00,9.93,10.05,9.86,9.87,5484900.0,6.5884,6.668,6.542,6.5486,5484900.0
2009-03-09 15:40:00,9.87,9.96,9.84,9.9,4356500.0,6.5486,6.6083,6.5287,6.5685,4356500.0
2009-03-09 15:50:00,9.9,10.06,9.87,10.0,7896700.0,6.5685,6.6747,6.5486,6.6349,7896700.0
2009-03-10 09:30:00,11.19,11.3,10.7,10.99,14379200.0,7.4244,7.4974,7.0993,7.2917,14379200.0
2009-03-10 09:40:00,10.99,11.16,10.82,11.06,9947000.0,7.2917,7.4045,7.1789,7.3382,9947000.0
2009-03-10 09:50:00,11.05,11.09,10.85,10.88,6898300.0,7.3315,7.3581,7.1988,7.2187,6898300.0
2009-03-10 10:00:00,10.86,11.19,10.78,10.95,8044900.0,7.2055,7.4244,7.1524,7.2652,8044900.0
2009-03-10 10:10:00,10.95,11.08,10.92,10.97,6288800.0,7.2652,7.3514,7.2453,7.2784,6288800.0
2009-03-10 10:20:00,10.96,11.04,10.85,10.95,5104000.0,7.2718,7.3249,7.1988,7.2652,5104000.0
2009-03-10 10:30:00,10.94,11.06,10.89,11.02,5381400.0,7.2585,7.3382,7.2254,7.3116,5381400.0
2009-03-10 10:40:00,11.02,11.24,10.99,11.18,6434600.0,7.3116,7.4576,7.2917,7.4178,6434600.0
2009-03-10 10:50:00,11.18,11.19,10.99,11.02,5131400.0,7.4178,7.4244,7.2917,7.3116,5131400.0
2009-03-10 11:00:00,11.03,11.18,11.02,11.12,4277000.0,7.3183,7.4178,7.3116,7.378,4277000.0
2009-03-10 11:10:00,11.1,11.17,11.08,11.11,3033100.0,7.3647,7.4111,7.3514,7.3713,3033100.0
2009-03-10 11:20:00,11.11,11.18,11.05,11.16,3691100.0,7.3713,7.4178,7.3315,7.4045,3691100.0
2009-03-10 11:30:00,11.16,11.2,11.09,11.1,3586700.0,7.4045,7.431,7.3581,7.3647,3586700.0
2009-03-10 11:40:00,11.09,11.12,11.01,11.02,2701400.0,7.3581,7.378,7.305,7.3116,2701400.0
2009-03-10 11:50:00,11.02,11.29,11.01,11.29,3871200.0,7.3116,7.4908,7.305,7.4908,3871200.0
2009-03-10 12:00:00,11.29,11.95,11.27,11.69,15895500.0,7.4908,7.9287,7.4775,7.7562,15895500.0
2009-03-10 12:10:00,11.69,11.73,11.54,11.6,6980500.0,7.7562,7.7827,7.6566,7.6964,6980500.0
2009-03-10 12:20:00,11.58,11.75,11.53,11.73,4088000.0,7.6832,7.796,7.65,7.7827,4088000.0
2009-03-10 12:30:00,11.73,11.83,11.63,11.64,4518800.0,7.7827,7.849,7.7163,7.723,4518800.0
2009-03-10 12:40:00,11.64,11.69,11.56,11.59,2512400.0,7.723,7.7562,7.6699,7.6898,2512400.0
2009-03-10 12:50:00,11.58,11.63,11.4,11.4,4269000.0,7.6832,7.7163,7.5637,7.5637,4269000.0
2009-03-10 13:00:00,11.4,11.56,11.39,11.54,3277300.0,7.5637,7.6699,7.5571,7.6566,3277300.0
2009-03-10 13:10:00,11.54,11.61,11.47,11.47,2957400.0,7.6566,7.7031,7.6102,7.6102,2957400.0
2009-03-10 13:20:00,11.47,11.49,11.42,11.46,2935300.0,7.6102,7.6235,7.577,7.6035,2935300.0
2009-03-10 13:30:00,11.46,11.61,11.43,11.47,3795100.0,7.6035,7.7031,7.5836,7.6102,3795100.0
2009-03-10 13:40:00,11.47,11.58,11.46,11.46,3594000.0,7.6102,7.6832,7.6035,7.6035,3594000.0
2009-03-10 13:50:00,11.47,11.5,11.4,11.43,3441500.0,7.6102,7.6301,7.5637,7.5836,3441500.0
2009-03-10 14:00:00,11.42,11.49,11.4,11.44,3703100.0,7.577,7.6235,7.5637,7.5903,3703100.0
2009-03-10 14:10:00,11.44,11.48,11.24,11.31,4461200.0,7.5903,7.6168,7.4576,7.504,4461200.0
2009-03-10 14:20:00,11.31,11.44,11.25,11.37,2762000.0,7.504,7.5903,7.4642,7.5438,2762000.0
2009-03-10 14:30:00,11.37,11.45,11.3,11.34,3455500.0,7.5438,7.5969,7.4974,7.5239,3455500.0
2009-03-10 14:40:00,11.34,11.37,11.2,11.2,3792400.0,7.5239,7.5438,7.431,7.431,3792400.0
2009-03-10 14:50:00,11.2,11.45,11.2,11.44,3724700.0,7.431,7.5969,7.431,7.5903,3724700.0
2009-03-10 15:00:00,11.45,11.59,11.4,11.47,6355600.0,7.5969,7.6898,7.5637,7.6102,6355600.0
2009-03-10 15:10:00,11.47,11.49,11.34,11.41,3988000.0,7.6102,7.6235,7.5239,7.5704,3988000.0
2009-03-10 15:20:00,11.4,11.56,11.34,11.55,5517300.0,7.5637,7.6699,7.5239,7.6633,5517300.0
2009-03-10 15:30:00,11.55,11.6,11.47,11.56,6894200.0,7.6633,7.6964,7.6102,7.6699,6894200.0
2009-03-10 15:40:00,11.57,11.68,11.5,11.62,8155500.0,7.6765,7.7495,7.6301,7.7097,8155500.0
2009-03-10 15:50:00,11.63,11.83,11.53,11.68,15311000.0,7.7163,7.849,7.65,7.7495,15311000.0
2009-03-11 09:30:00,12.42,12.6,11.8,12.39,14772800.0,8.2405,8.3599,7.8291,8.2206,14772800.0
2009-03-11 09:40:00,12.36,12.52,12.26,12.37,8435000.0,8.2007,8.3068,8.1343,8.2073,8435000.0
2009-03-11 09:50:00,12.37,12.5,12.27,12.32,7008400.0,8.2073,8.2936,8.141,8.1741,7008400.0
2009-03-11 10:00:00,12.32,12.46,12.22,12.3,5977000.0,8.1741,8.267,8.1078,8.1609,5977000.0
2009-03-11 10:10:00,12.3,12.36,12.19,12.34,6073300.0,8.1609,8.2007,8.0879,8.1874,6073300.0
2009-03-11 10:20:00,12.34,12.56,12.32,12.56,6084600.0,8.1874,8.3334,8.1741,8.3334,6084600.0
2009-03-11 10:30:00,12.56,12.73,12.36,12.44,7378600.0,8.3334,8.4462,8.2007,8.2538,7378600.0
2009-03-11 10:40:00,12.44,12.44,12.02,12.14,5676200.0,8.2538,8.2538,7.9751,8.0547,5676200.0
2009-03-11 10:50:00,12.13,12.34,12.13,12.34,4560000.0,8.0481,8.1874,8.0481,8.1874,4560000.0
2009-03-11 11:00:00,12.34,12.36,12.22,12.25,2730700.0,8.1874,8.2007,8.1078,8.1277,2730700.0
2009-03-11 11:10:00,12.25,12.36,12.24,12.25,3465800.0,8.1277,8.2007,8.1211,8.1277,3465800.0
2009-03-11 11:20:00,12.25,12.26,11.98,12.07,6234200.0,8.1277,8.1343,7.9486,8.0083,6234200.0
2009-03-11 11:30:00,12.06,12.08,11.41,11.76,8701000.0,8.0016,8.0149,7.5704,7.8026,8701000.0
2009-03-11 11:40:00,11.75,11.86,11.66,11.71,4759500.0,7.796,7.8689,7.7362,7.7694,4759500.0
2009-03-11 11:50:00,11.71,11.95,11.47,11.95,4450400.0,7.7694,7.9287,7.6102,7.9287,4450400.0
2009-03-11 12:00:00,11.95,11.96,11.74,11.76,3127100.0,7.9287,7.9353,7.7893,7.8026,3127100.0
2009-03-11 12:10:00,11.77,11.86,11.75,11.75,2489000.0,7.8092,7.8689,7.796,7.796,2489000.0
2009-03-11 12:20:00,11.75,11.76,11.57,11.64,3526800.0,7.796,7.8026,7.6765,7.723,3526800.0
2009-03-11 12:30:00,11.63,11.71,11.38,11.39,2760500.0,7.7163,7.7694,7.5505,7.5571,2760500.0
2009-03-11 12:40:00,11.39,11.53,11.32,11.49,3386400.0,7.5571,7.65,7.5107,7.6235,3386400.0
2009-03-11 12:50:00,11.49,11.54,11.35,11.35,2195900.0,7.6235,7.6566,7.5306,7.5306,2195900.0
2009-03-11 13:00:00,11.36,11.48,11.35,11.39,2965600.0,7.5372,7.6168,7.5306,7.5571,2965600.0
2009-03-11 13:10:00,11.39,11.64,11.38,11.57,3058200.0,7.5571,7.723,7.5505,7.6765,3058200.0
2009-03-11 13:20:00,11.57,11.6,11.43,11.47,2323900.0,7.6765,7.6964,7.5836,7.6102,2323900.0
2009-03-11 13:30:00,11.48,11.73,11.46,11.73,1926100.0,7.6168,7.7827,7.6035,7.7827,1926100.0
2009-03-11 13:40:00,11.74,11.75,11.6,11.6,3169800.0,7.7893,7.796,7.6964,7.6964,3169800.0
2009-03-11 13:50:00,11.6,11.73,11.58,11.72,1787900.0,7.6964,7.7827,7.6832,7.7761,1787900.0
2009-03-11 14:00:00,11.73,11.86,11.65,11.66,3212200.0,7.7827,7.8689,7.7296,7.7362,3212200.0
2009-03-11 14:10:00,11.66,11.68,11.46,11.47,2766900.0,7.7362,7.7495,7.6035,7.6102,2766900.0
2009-03-11 14:20:00,11.46,11.55,11.43,11.52,2768500.0,7.6035,7.6633,7.5836,7.6434,2768500.0
2009-03-11 14:30:00,11.52,11.65,11.51,11.61,2864900.0,7.6434,7.7296,7.6367,7.7031,2864900.0
2009-03-11 14:40:00,11.61,11.81,11.55,11.76,3626200.0,7.7031,7.8358,7.6633,7.8026,3626200.0
2009-03-11 14:50:00,11.73,11.83,11.67,11.69,2194400.0,7.7827,7.849,7.7429,7.7562,2194400.0
2009-03-11 15:00:00,11.69,11.98,11.68,11.97,3881700.0,7.7562,7.9486,7.7495,7.9419,3881700.0
2009-03-11 15:10:00,11.97,12.12,11.93,12.07,4888200.0,7.9419,8.0414,7.9154,8.0083,4888200.0
2009-03-11 15:20:00,12.08,12.19,11.89,11.97,5721400.0,8.0149,8.0879,7.8888,7.9419,5721400.0
2009-03-11 15:30:00,11.97,12.1,11.91,12.09,5589400.0,7.9419,8.0282,7.9021,8.0215,5589400.0
2009-03-11 15:40:00,12.08,12.12,11.88,12.0,5432500.0,8.0149,8.0414,7.8822,7.9618,5432500.0
2009-03-11 15:50:00,11.99,12.0,11.81,11.84,7330100.0,7.9552,7.9618,7.8358,7.8557,7330100.0
2009-03-12 09:30:00,11.53,11.67,11.36,11.53,6728800.0,7.65,7.7429,7.5372,7.65,6728800.0
2009-03-12 09:40:00,11.53,11.84,11.4,11.83,5721200.0,7.65,7.8557,7.5637,7.849,5721200.0
2009-03-12 09:50:00,11.83,11.98,11.73,11.97,5195500.0,7.849,7.9486,7.7827,7.9419,5195500.0
2009-03-12 10:00:00,11.98,12.25,11.95,12.23,6827800.0,7.9486,8.1277,7.9287,8.1144,6827800.0
2009-03-12 10:10:00,12.23,12.49,12.13,12.33,6087500.0,8.1144,8.2869,8.0481,8.1808,6087500.0
2009-03-12 10:20:00,12.34,12.46,12.07,12.12,5075100.0,8.1874,8.267,8.0083,8.0414,5075100.0
2009-03-12 10:30:00,12.13,12.24,12.06,12.07,3045900.0,8.0481,8.1211,8.0016,8.0083,3045900.0
2009-03-12 10:40:00,12.07,12.35,12.06,12.22,4118400.0,8.0083,8.1941,8.0016,8.1078,4118400.0
2009-03-12 10:50:00,12.22,12.23,12.02,12.04,3345600.0,8.1078,8.1144,7.9751,7.9884,3345600.0
2009-03-12 11:00:00,12.05,12.05,11.9,11.96,3505700.0,7.995,7.995,7.8955,7.9353,3505700.0
2009-03-12 11:10:00,11.96,12.26,11.94,12.13,3788100.0,7.9353,8.1343,7.922,8.0481,3788100.0
2009-03-12 11:20:00,12.13,12.16,11.93,12.02,3024300.0,8.0481,8.068,7.9154,7.9751,3024300.0
2009-03-12 11:30:00,12.02,12.02,11.83,11.91,2323100.0,7.9751,7.9751,7.849,7.9021,2323100.0
2009-03-12 11:40:00,11.92,12.1,11.91,12.05,3032100.0,7.9088,8.0282,7.9021,7.995,3032100.0
2009-03-12 11:50:00,12.04,12.13,11.96,12.01,2054300.0,7.9884,8.0481,7.9353,7.9685,2054300.0
2009-03-12 12:00:00,12.01,12.2,12.0,12.2,2302400.0,7.9685,8.0945,7.9618,8.0945,2302400.0
2009-03-12 12:10:00,12.19,12.25,12.12,12.21,2208000.0,8.0879,8.1277,8.0414,8.1012,2208000.0
2009-03-12 12:20:00,12.2,12.25,12.09,12.18,2761800.0,8.0945,8.1277,8.0215,8.0813,2761800.0
2009-03-12 12:30:00,12.18,12.31,12.17,12.28,2338100.0,8.0813,8.1675,8.0746,8.1476,2338100.0
2009-03-12 12:40:00,12.28,12.3,12.13,12.2,1940700.0,8.1476,8.1609,8.0481,8.0945,1940700.0
2009-03-12 12:50:00,12.2,12.47,12.15,12.44,3389700.0,8.0945,8.2737,8.0614,8.2538,3389700.0
2009-03-12 13:00:00,12.44,12.47,12.31,12.4,2222800.0,8.2538,8.2737,8.1675,8.2272,2222800.0
2009-03-12 13:10:00,12.4,12.56,12.4,12.56,4112300.0,8.2272,8.3334,8.2272,8.3334,4112300.0
2009-03-12 13:20:00,12.56,12.68,12.48,12.52,4629600.0,8.3334,8.413,8.2803,8.3068,4629600.0
2009-03-12 13:30:00,12.52,12.66,12.52,12.61,2343500.0,8.3068,8.3997,8.3068,8.3666,2343500.0
2009-03-12 13:40:00,12.62,12.74,12.61,12.72,3301900.0,8.3732,8.4528,8.3666,8.4395,3301900.0
2009-03-12 13:50:00,12.72,12.76,12.64,12.69,3658900.0,8.4395,8.4661,8.3865,8.4196,3658900.0
2009-03-12 14:00:00,12.7,12.83,12.69,12.76,2944000.0,8.4263,8.5125,8.4196,8.4661,2944000.0
2009-03-12 14:10:00,12.76,13.2,12.76,13.09,6643400.0,8.4661,8.758,8.4661,8.685,6643400.0
2009-03-12 14:20:00,13.1,13.15,12.93,13.04,7504200.0,8.6917,8.7248,8.5789,8.6519,7504200.0
2009-03-12 14:30:00,13.03,13.11,12.97,13.06,3392900.0,8.6452,8.6983,8.6054,8.6651,3392900.0
2009-03-12 14:40:00,13.06,13.22,13.04,13.2,3892200.0,8.6651,8.7713,8.6519,8.758,3892200.0
2009-03-12 14:50:00,13.19,13.29,13.15,13.18,4585600.0,8.7514,8.8177,8.7248,8.7447,4585600.0
2009-03-12 15:00:00,13.17,13.23,13.02,13.12,4799700.0,8.7381,8.7779,8.6386,8.7049,4799700.0
2009-03-12 15:10:00,13.12,13.36,13.08,13.29,4650600.0,8.7049,8.8642,8.6784,8.8177,4650600.0
2009-03-12 15:20:00,13.3,13.46,13.18,13.45,7762800.0,8.8244,8.9305,8.7447,8.9239,7762800.0
2009-03-12 15:30:00,13.45,13.67,13.39,13.63,8852000.0,8.9239,9.0699,8.8841,9.0433,8852000.0
2009-03-12 15:40:00,13.62,14.01,13.59,13.86,10568900.0,9.0367,9.2954,9.0168,9.1959,10568900.0
2009-03-12 15:50:00,13.86,13.88,13.61,13.81,16649900.0,9.1959,9.2092,9.03,9.1627,16649900.0
2009-03-13 09:30:00,14.48,14.49,13.95,14.2,11900100.0,9.6073,9.6139,9.2556,9.4215,11900100.0
2009-03-13 09:40:00,14.2,14.38,14.0,14.15,6002500.0,9.4215,9.5409,9.2888,9.3883,6002500.0
2009-03-13 09:50:00,14.15,14.38,14.0,14.34,6808300.0,9.3883,9.5409,9.2888,9.5144,6808300.0
2009-03-13 10:00:00,14.34,14.75,14.18,14.75,7637200.0,9.5144,9.7864,9.4082,9.7864,7637200.0
2009-03-13 10:10:00,14.75,14.97,14.68,14.93,9227400.0,9.7864,9.9324,9.74,9.9058,9227400.0
2009-03-13 10:20:00,14.93,15.01,14.34,14.38,9410800.0,9.9058,9.9589,9.5144,9.5409,9410800.0
2009-03-13 10:30:00,14.38,14.5,14.22,14.32,8386500.0,9.5409,9.6205,9.4348,9.5011,8386500.0
2009-03-13 10:40:00,14.32,14.42,14.24,14.38,5245400.0,9.5011,9.5675,9.448,9.5409,5245400.0
2009-03-13 10:50:00,14.38,14.4,13.81,13.81,6536800.0,9.5409,9.5542,9.1627,9.1627,6536800.0
2009-03-13 11:00:00,13.8,15.0,13.37,13.46,6594500.0,9.1561,9.9523,8.8708,8.9305,6594500.0
2009-03-13 11:10:00,13.46,13.8,13.35,13.64,4573900.0,8.9305,9.1561,8.8575,9.0499,4573900.0
2009-03-13 11:20:00,13.64,13.86,13.53,13.83,3140300.0,9.0499,9.1959,8.977,9.176,3140300.0
2009-03-13 11:30:00,13.84,13.86,13.5,13.59,3471700.0,9.1826,9.1959,8.9571,9.0168,3471700.0
2009-03-13 11:40:00,13.59,13.62,13.29,13.31,3568800.0,9.0168,9.0367,8.8177,8.831,3568800.0
2009-03-13 11:50:00,13.31,13.31,13.03,13.18,6553000.0,8.831,8.831,8.6452,8.7447,6553000.0
2009-03-13 12:00:00,13.19,13.33,13.16,13.23,3705700.0,8.7514,8.8443,8.7315,8.7779,3705700.0
2009-03-13 12:10:00,13.23,13.24,12.91,13.02,4644400.0,8.7779,8.7846,8.5656,8.6386,4644400.0
2009-03-13 12:20:00,13.03,13.1,12.91,12.96,5190100.0,8.6452,8.6917,8.5656,8.5988,5190100.0
2009-03-13 12:30:00,12.96,13.23,12.94,13.2,4072500.0,8.5988,8.7779,8.5855,8.758,4072500.0
2009-03-13 12:40:00,13.2,13.48,13.19,13.35,4947000.0,8.758,8.9438,8.7514,8.8575,4947000.0
2009-03-13 12:50:00,13.35,13.48,13.29,13.4,3514600.0,8.8575,8.9438,8.8177,8.8907,3514600.0
2009-03-13 13:00:00,13.4,13.49,13.31,13.44,2689700.0,8.8907,8.9504,8.831,8.9173,2689700.0
2009-03-13 13:10:00,13.45,13.78,13.38,13.57,4749900.0,8.9239,9.1428,8.8774,9.0035,4749900.0
2009-03-13 13:20:00,13.57,13.7,13.5,13.65,2100400.0,9.0035,9.0898,8.9571,9.0566,2100400.0
2009-03-13 13:30:00,13.66,13.67,13.31,13.38,3395500.0,9.0632,9.0699,8.831,8.8774,3395500.0
2009-03-13 13:40:00,13.38,13.55,13.32,13.38,2419800.0,8.8774,8.9902,8.8376,8.8774,2419800.0
2009-03-13 13:50:00,13.38,13.52,13.38,13.46,1991600.0,8.8774,8.9703,8.8774,8.9305,1991600.0
2009-03-13 14:00:00,13.46,13.57,13.39,13.53,2133700.0,8.9305,9.0035,8.8841,8.977,2133700.0
2009-03-13 14:10:00,13.53,13.53,13.32,13.34,2610900.0,8.977,8.977,8.8376,8.8509,2610900.0
2009-03-13 14:20:00,13.34,13.35,13.18,13.31,2755900.0,8.8509,8.8575,8.7447,8.831,2755900.0
2009-03-13 14:30:00,13.3,13.52,13.27,13.42,2545500.0,8.8244,8.9703,8.8045,8.904,2545500.0
2009-03-13 14:40:00,13.41,13.56,13.37,13.47,2433000.0,8.8973,8.9969,8.8708,8.9372,2433000.0
2009-03-13 14:50:00,13.48,13.51,13.35,13.38,1933600.0,8.9438,8.9637,8.8575,8.8774,1933600.0
2009-03-13 15:00:00,13.39,13.52,13.35,13.45,1836600.0,8.8841,8.9703,8.8575,8.9239,1836600.0
2009-03-13 15:10:00,13.44,13.74,13.41,13.64,3748200.0,8.9173,9.1163,8.8973,9.0499,3748200.0
2009-03-13 15:20:00,13.64,13.9,13.54,13.85,4705500.0,9.0499,9.2225,8.9836,9.1893,4705500.0
2009-03-13 15:30:00,13.86,13.93,13.64,13.87,4795700.0,9.1959,9.2424,9.0499,9.2026,4795700.0
2009-03-13 15:40:00,13.87,13.96,13.71,13.71,5476100.0,9.2026,9.2623,9.0964,9.0964,5476100.0
2009-03-13 15:50:00,13.71,13.96,13.71,13.92,8122500.0,9.0964,9.2623,9.0964,9.2357,8122500.0
2009-03-16 09:30:00,14.4,14.8,14.28,14.76,8253900.0,9.5542,9.8196,9.4746,9.7931,8253900.0
2009-03-16 09:40:00,14.77,14.81,14.51,14.53,7452000.0,9.7997,9.8262,9.6272,9.6405,7452000.0
2009-03-16 09:50:00,14.53,14.64,14.41,14.6,5668000.0,9.6405,9.7134,9.5608,9.6869,5668000.0
2009-03-16 10:00:00,14.59,14.77,14.56,14.73,4620000.0,9.6803,9.7997,9.6604,9.7731,4620000.0
2009-03-16 10:10:00,14.73,14.77,14.42,14.5,5432700.0,9.7731,9.7997,9.5675,9.6205,5432700.0
2009-03-16 10:20:00,14.5,14.64,14.45,14.5,3945100.0,9.6205,9.7134,9.5874,9.6205,3945100.0
2009-03-16 10:30:00,14.51,14.62,14.37,14.39,4668900.0,9.6272,9.7002,9.5343,9.5476,4668900.0
2009-03-16 10:40:00,14.39,14.44,14.31,14.4,3501300.0,9.5476,9.5807,9.4945,9.5542,3501300.0
2009-03-16 10:50:00,14.41,14.47,14.33,14.35,2855000.0,9.5608,9.6006,9.5078,9.521,2855000.0
2009-03-16 11:00:00,14.35,14.57,14.34,14.5,2674000.0,9.521,9.667,9.5144,9.6205,2674000.0
2009-03-16 11:10:00,14.51,14.66,14.48,14.66,2866900.0,9.6272,9.7267,9.6073,9.7267,2866900.0
2009-03-16 11:20:00,14.66,14.93,14.65,14.83,5513400.0,9.7267,9.9058,9.7201,9.8395,5513400.0
2009-03-16 11:30:00,14.82,15.24,14.81,14.95,8439400.0,9.8329,10.1115,9.8262,9.9191,8439400.0
2009-03-16 11:40:00,14.95,15.03,14.83,14.92,4458600.0,9.9191,9.9722,9.8395,9.8992,4458600.0
2009-03-16 11:50:00,14.92,15.02,14.73,14.87,3587400.0,9.8992,9.9656,9.7731,9.866,3587400.0
2009-03-16 12:00:00,14.88,14.88,14.72,14.79,2524500.0,9.8727,9.8727,9.7665,9.813,2524500.0
2009-03-16 12:10:00,14.79,14.9,14.74,14.89,2370400.0,9.813,9.8859,9.7798,9.8793,2370400.0
2009-03-16 12:20:00,14.89,14.97,14.84,14.91,1703700.0,9.8793,9.9324,9.8461,9.8926,1703700.0
2009-03-16 12:30:00,14.92,15.0,14.88,14.89,2656000.0,9.8992,9.9523,9.8727,9.8793,2656000.0
2009-03-16 12:40:00,14.89,14.96,14.83,14.95,1815300.0,9.8793,9.9257,9.8395,9.9191,1815300.0
2009-03-16 12:50:00,14.96,14.97,14.8,14.8,3018100.0,9.9257,9.9324,9.8196,9.8196,3018100.0
2009-03-16 13:00:00,14.8,14.83,14.74,14.8,3908300.0,9.8196,9.8395,9.7798,9.8196,3908300.0
2009-03-16 13:10:00,14.8,14.9,14.78,14.89,2884900.0,9.8196,9.8859,9.8063,9.8793,2884900.0
2009-03-16 13:20:00,14.88,14.92,14.75,14.8,3350700.0,9.8727,9.8992,9.7864,9.8196,3350700.0
2009-03-16 13:30:00,14.8,15.01,14.76,15.0,3225400.0,9.8196,9.9589,9.7931,9.9523,3225400.0
2009-03-16 13:40:00,14.99,15.17,14.95,15.11,3737300.0,9.9457,10.0651,9.9191,10.0253,3737300.0
2009-03-16 13:50:00,15.11,15.14,14.92,14.97,4890700.0,10.0253,10.0452,9.8992,9.9324,4890700.0
2009-03-16 14:00:00,14.97,15.05,14.8,14.92,4171800.0,9.9324,9.9855,9.8196,9.8992,4171800.0
2009-03-16 14:10:00,14.92,15.0,14.88,14.99,1769700.0,9.8992,9.9523,9.8727,9.9457,1769700.0
2009-03-16 14:20:00,14.99,15.02,14.89,14.95,3256600.0,9.9457,9.9656,9.8793,9.9191,3256600.0
2009-03-16 14:30:00,14.97,15.02,14.77,14.81,4305400.0,9.9324,9.9656,9.7997,9.8262,4305400.0
2009-03-16 14:40:00,14.83,15.02,14.81,14.97,3442600.0,9.8395,9.9656,9.8262,9.9324,3442600.0
2009-03-16 14:50:00,14.98,15.0,14.58,14.67,5447300.0,9.939,9.9523,9.6736,9.7333,5447300.0
2009-03-16 15:00:00,14.67,14.7,14.41,14.65,5323700.0,9.7333,9.7532,9.5608,9.7201,5323700.0
2009-03-16 15:10:00,14.65,14.68,14.36,14.5,4074500.0,9.7201,9.74,9.5277,9.6205,4074500.0
2009-03-16 15:20:00,14.5,14.53,14.23,14.43,6460500.0,9.6205,9.6405,9.4414,9.5741,6460500.0
2009-03-16 15:30:00,14.43,14.45,14.02,14.07,4952300.0,9.5741,9.5874,9.3021,9.3352,4952300.0
2009-03-16 15:40:00,14.07,14.23,13.91,14.06,7264900.0,9.3352,9.4414,9.2291,9.3286,7264900.0
2009-03-16 15:50:00,14.05,14.17,13.69,13.7,11053700.0,9.322,9.4016,9.0831,9.0898,11053700.0
2009-03-17 09:30:00,13.58,13.93,13.46,13.57,6624200.0,9.0101,9.2424,8.9305,9.0035,6624200.0
2009-03-17 09:40:00,13.57,13.59,12.94,13.25,8712900.0,9.0035,9.0168,8.5855,8.7912,8712900.0
2009-03-17 09:50:00,13.24,13.36,13.11,13.25,4919900.0,8.7846,8.8642,8.6983,8.7912,4919900.0
2009-03-17 10:00:00,13.25,13.69,13.25,13.58,4926000.0,8.7912,9.0831,8.7912,9.0101,4926000.0
2009-03-17 10:10:00,13.57,13.7,13.47,13.58,3743800.0,9.0035,9.0898,8.9372,9.0101,3743800.0
2009-03-17 10:20:00,13.58,13.7,13.43,13.44,3119200.0,9.0101,9.0898,8.9106,8.9173,3119200.0
2009-03-17 10:30:00,13.44,13.5,13.32,13.32,2991400.0,8.9173,8.9571,8.8376,8.8376,2991400.0
2009-03-17 10:40:00,13.32,13.6,13.29,13.59,3101600.0,8.8376,9.0234,8.8177,9.0168,3101600.0
2009-03-17 10:50:00,13.6,13.67,13.49,13.49,3037300.0,9.0234,9.0699,8.9504,8.9504,3037300.0
2009-03-17 11:00:00,13.49,13.49,13.36,13.38,2131200.0,8.9504,8.9504,8.8642,8.8774,2131200.0
2009-03-17 11:10:00,13.37,13.42,13.2,13.29,2854600.0,8.8708,8.904,8.758,8.8177,2854600.0
2009-03-17 11:20:00,13.29,13.37,13.25,13.29,1984900.0,8.8177,8.8708,8.7912,8.8177,1984900.0
2009-03-17 11:30:00,13.29,13.35,13.23,13.32,1799400.0,8.8177,8.8575,8.7779,8.8376,1799400.0
2009-03-17 11:40:00,13.33,13.44,13.3,13.38,2166300.0,8.8443,8.9173,8.8244,8.8774,2166300.0
2009-03-17 11:50:00,13.38,13.61,13.37,13.55,3380900.0,8.8774,9.03,8.8708,8.9902,3380900.0
2009-03-17 12:00:00,13.55,13.61,13.5,13.56,2217400.0,8.9902,9.03,8.9571,8.9969,2217400.0
2009-03-17 12:10:00,13.56,13.61,13.46,13.6,1342900.0,8.9969,9.03,8.9305,9.0234,1342900.0
2009-03-17 12:20:00,13.6,13.8,13.58,13.73,2748500.0,9.0234,9.1561,9.0101,9.1097,2748500.0
2009-03-17 12:30:00,13.73,13.94,13.66,13.93,2972100.0,9.1097,9.249,9.0632,9.2424,2972100.0
2009-03-17 12:40:00,13.93,14.04,13.87,13.9,3524200.0,9.2424,9.3153,9.2026,9.2225,3524200.0
2009-03-17 12:50:00,13.9,13.91,13.81,13.82,1561300.0,9.2225,9.2291,9.1627,9.1694,1561300.0
2009-03-17 13:00:00,13.82,13.89,13.72,13.83,1720300.0,9.1694,9.2158,9.103,9.176,1720300.0
2009-03-17 13:10:00,13.83,14.03,13.82,13.94,2187800.0,9.176,9.3087,9.1694,9.249,2187800.0
2009-03-17 13:20:00,13.94,14.09,13.88,13.95,2184200.0,9.249,9.3485,9.2092,9.2556,2184200.0
2009-03-17 13:30:00,13.95,14.06,13.91,13.96,1894100.0,9.2556,9.3286,9.2291,9.2623,1894100.0
2009-03-17 13:40:00,13.96,13.99,13.76,13.76,1765300.0,9.2623,9.2822,9.1296,9.1296,1765300.0
2009-03-17 13:50:00,13.76,13.77,13.59,13.65,3044600.0,9.1296,9.1362,9.0168,9.0566,3044600.0
2009-03-17 14:00:00,13.65,13.67,13.51,13.58,2186700.0,9.0566,9.0699,8.9637,9.0101,2186700.0
2009-03-17 14:10:00,13.58,13.76,13.56,13.68,1908800.0,9.0101,9.1296,8.9969,9.0765,1908800.0
2009-03-17 14:20:00,13.67,13.73,13.42,13.42,2599200.0,9.0699,9.1097,8.904,8.904,2599200.0
2009-03-17 14:30:00,13.42,13.61,13.4,13.58,2774200.0,8.904,9.03,8.8907,9.0101,2774200.0
2009-03-17 14:40:00,13.58,13.68,13.55,13.63,2594900.0,9.0101,9.0765,8.9902,9.0433,2594900.0
2009-03-17 14:50:00,13.63,13.75,13.58,13.63,2499400.0,9.0433,9.1229,9.0101,9.0433,2499400.0
2009-03-17 15:00:00,13.63,14.01,13.61,13.99,4287600.0,9.0433,9.2954,9.03,9.2822,4287600.0
2009-03-17 15:10:00,13.99,14.07,13.9,14.07,4457600.0,9.2822,9.3352,9.2225,9.3352,4457600.0
2009-03-17 15:20:00,14.07,14.24,14.04,14.09,6062700.0,9.3352,9.448,9.3153,9.3485,6062700.0
2009-03-17 15:30:00,14.09,14.24,14.05,14.19,4841800.0,9.3485,9.448,9.322,9.4149,4841800.0
2009-03-17 15:40:00,14.19,14.34,14.17,14.25,9368500.0,9.4149,9.5144,9.4016,9.4547,9368500.0
2009-03-17 15:50:00,14.25,14.65,14.18,14.64,11994000.0,9.4547,9.7201,9.4082,9.7134,11994000.0
2009-03-18 09:30:00,14.43,14.68,14.16,14.67,4865800.0,9.5741,9.74,9.395,9.7333,4865800.0
2009-03-18 09:40:00,14.67,14.99,14.54,14.69,5629100.0,9.7333,9.9457,9.6471,9.7466,5629100.0
2009-03-18 09:50:00,14.69,14.79,14.39,14.58,3966800.0,9.7466,9.813,9.5476,9.6736,3966800.0
2009-03-18 10:00:00,14.57,14.79,14.51,14.57,2914400.0,9.667,9.813,9.6272,9.667,2914400.0
2009-03-18 10:10:00,14.57,14.72,14.5,14.66,2257000.0,9.667,9.7665,9.6205,9.7267,2257000.0
2009-03-18 10:20:00,14.65,14.82,14.54,14.73,2296200.0,9.7201,9.8329,9.6471,9.7731,2296200.0
2009-03-18 10:30:00,14.73,14.81,14.57,14.59,2653700.0,9.7731,9.8262,9.667,9.6803,2653700.0
2009-03-18 10:40:00,14.59,14.9,14.59,14.9,2337600.0,9.6803,9.8859,9.6803,9.8859,2337600.0
2009-03-18 10:50:00,14.9,15.08,14.8,15.07,3735800.0,9.8859,10.0054,9.8196,9.9987,3735800.0
2009-03-18 11:00:00,15.07,15.3,15.02,15.19,5310000.0,9.9987,10.1513,9.9656,10.0784,5310000.0
2009-03-18 11:10:00,15.18,15.26,15.12,15.22,4249600.0,10.0717,10.1248,10.0319,10.0983,4249600.0
2009-03-18 11:20:00,15.22,15.45,15.17,15.25,7228100.0,10.0983,10.2509,10.0651,10.1182,7228100.0
2009-03-18 11:30:00,15.25,15.4,15.06,15.06,3935700.0,10.1182,10.2177,9.9921,9.9921,3935700.0
2009-03-18 11:40:00,15.06,15.09,14.91,14.92,3037600.0,9.9921,10.012,9.8926,9.8992,3037600.0
2009-03-18 11:50:00,14.92,15.03,14.89,14.98,2910800.0,9.8992,9.9722,9.8793,9.939,2910800.0
2009-03-18 12:00:00,14.98,15.15,14.97,15.15,3268900.0,9.939,10.0518,9.9324,10.0518,3268900.0
2009-03-18 12:10:00,15.15,15.32,15.14,15.31,2802900.0,10.0518,10.1646,10.0452,10.158,2802900.0
2009-03-18 12:20:00,15.31,15.35,15.07,15.12,2223300.0,10.158,10.1845,9.9987,10.0319,2223300.0
2009-03-18 12:30:00,15.12,15.15,14.98,15.06,2080800.0,10.0319,10.0518,9.939,9.9921,2080800.0
2009-03-18 12:40:00,15.06,15.21,14.49,15.13,1777600.0,9.9921,10.0916,9.6139,10.0385,1777600.0
2009-03-18 12:50:00,15.14,15.3,15.04,15.27,2424800.0,10.0452,10.1513,9.9788,10.1314,2424800.0
2009-03-18 13:00:00,15.27,15.36,15.22,15.25,3012900.0,10.1314,10.1911,10.0983,10.1182,3012900.0
2009-03-18 13:10:00,15.26,15.33,15.24,15.32,1731100.0,10.1248,10.1712,10.1115,10.1646,1731100.0
2009-03-18 13:20:00,15.32,15.49,15.31,15.4,3437900.0,10.1646,10.2774,10.158,10.2177,3437900.0
2009-03-18 13:30:00,15.4,15.43,15.36,15.39,2718600.0,10.2177,10.2376,10.1911,10.211,2718600.0
2009-03-18 13:40:00,15.39,15.57,15.36,15.42,5464000.0,10.211,10.3305,10.1911,10.231,5464000.0
2009-03-18 13:50:00,15.42,15.47,15.28,15.37,3224700.0,10.231,10.2641,10.1381,10.1978,3224700.0
2009-03-18 14:00:00,15.36,15.38,15.2,15.33,2681000.0,10.1911,10.2044,10.085,10.1712,2681000.0
2009-03-18 14:10:00,15.32,15.75,15.3,15.71,5469600.0,10.1646,10.4499,10.1513,10.4234,5469600.0
2009-03-18 14:20:00,15.71,15.91,15.42,15.86,12725400.0,10.4234,10.5561,10.231,10.5229,12725400.0
2009-03-18 14:30:00,15.85,15.99,15.5,15.83,11105200.0,10.5163,10.6091,10.284,10.503,11105200.0
2009-03-18 14:40:00,15.83,16.6,15.79,16.57,11319100.0,10.503,11.0139,10.4764,10.994,11319100.0
2009-03-18 14:50:00,16.57,16.99,16.4,16.92,13208300.0,10.994,11.2726,10.8812,11.2262,13208300.0
2009-03-18 15:00:00,16.92,17.1,16.73,16.93,11715700.0,11.2262,11.3456,11.1001,11.2328,11715700.0
2009-03-18 15:10:00,16.93,16.98,16.5,16.58,8762600.0,11.2328,11.266,10.9475,11.0006,8762600.0
2009-03-18 15:20:00,16.58,16.66,16.05,16.39,10934000.0,11.0006,11.0537,10.6489,10.8745,10934000.0
2009-03-18 15:30:00,16.39,16.58,16.2,16.55,9001900.0,10.8745,11.0006,10.7485,10.9807,9001900.0
2009-03-18 15:40:00,16.55,16.8,16.54,16.71,10359600.0,10.9807,11.1466,10.9741,11.0869,10359600.0
2009-03-18 15:50:00,16.71,17.31,16.71,17.22,20790100.0,11.0869,11.4849,11.0869,11.4252,20790100.0
2009-03-19 09:30:00,17.48,17.6,16.55,16.67,11174400.0,11.5977,11.6774,10.9807,11.0603,11174400.0
2009-03-19 09:40:00,16.67,17.03,16.66,16.95,6645000.0,11.0603,11.2992,11.0537,11.2461,6645000.0
2009-03-19 09:50:00,16.95,17.0,16.57,16.69,9230900.0,11.2461,11.2793,10.994,11.0736,9230900.0
2009-03-19 10:00:00,16.69,16.92,16.27,16.27,7570600.0,11.0736,11.2262,10.7949,10.7949,7570600.0
2009-03-19 10:10:00,16.27,16.92,16.0,16.76,10491300.0,10.7949,11.2262,10.6158,11.12,10491300.0
2009-03-19 10:20:00,16.76,17.0,16.67,16.75,5101500.0,11.12,11.2793,11.0603,11.1134,5101500.0
2009-03-19 10:30:00,16.75,16.99,16.68,16.93,3085400.0,11.1134,11.2726,11.0669,11.2328,3085400.0
2009-03-19 10:40:00,16.93,17.09,16.8,16.93,3623900.0,11.2328,11.339,11.1466,11.2328,3623900.0
2009-03-19 10:50:00,16.95,16.95,16.58,16.67,3636600.0,11.2461,11.2461,11.0006,11.0603,3636600.0
2009-03-19 11:00:00,16.67,16.9,16.49,16.5,3509500.0,11.0603,11.2129,10.9409,10.9475,3509500.0
2009-03-19 11:10:00,16.5,16.65,16.14,16.46,4275800.0,10.9475,11.047,10.7087,10.921,4275800.0
2009-03-19 11:20:00,16.47,16.62,16.33,16.33,2821500.0,10.9276,11.0271,10.8347,10.8347,2821500.0
2009-03-19 11:30:00,16.34,16.4,16.13,16.2,4087500.0,10.8414,10.8812,10.702,10.7485,4087500.0
2009-03-19 11:40:00,16.2,16.21,15.74,15.76,5391300.0,10.7485,10.7551,10.4433,10.4565,5391300.0
2009-03-19 11:50:00,15.75,16.43,15.57,16.37,6083300.0,10.4499,10.9011,10.3305,10.8613,6083300.0
2009-03-19 12:00:00,16.33,16.41,15.96,16.04,2835900.0,10.8347,10.8878,10.5892,10.6423,2835900.0
2009-03-19 12:10:00,16.03,16.19,15.8,16.0,3237200.0,10.6357,10.7418,10.4831,10.6158,3237200.0
2009-03-19 12:20:00,16.0,16.15,15.87,16.13,2236500.0,10.6158,10.7153,10.5295,10.702,2236500.0
2009-03-19 12:30:00,16.13,16.18,15.95,16.05,2100500.0,10.702,10.7352,10.5826,10.6489,2100500.0
2009-03-19 12:40:00,16.05,16.38,15.99,16.21,2719700.0,10.6489,10.8679,10.6091,10.7551,2719700.0
2009-03-19 12:50:00,16.22,16.3,16.01,16.05,2330700.0,10.7617,10.8148,10.6224,10.6489,2330700.0
2009-03-19 13:00:00,16.06,16.09,15.86,15.92,2556600.0,10.6556,10.6755,10.5229,10.5627,2556600.0
2009-03-19 13:10:00,15.91,16.1,15.89,16.01,1721600.0,10.5561,10.6821,10.5428,10.6224,1721600.0
2009-03-19 13:20:00,16.0,16.17,15.99,16.09,1456800.0,10.6158,10.7286,10.6091,10.6755,1456800.0
2009-03-19 13:30:00,16.09,16.17,15.91,15.98,2044900.0,10.6755,10.7286,10.5561,10.6025,2044900.0
2009-03-19 13:40:00,15.97,16.21,15.95,16.19,1718200.0,10.5959,10.7551,10.5826,10.7418,1718200.0
2009-03-19 13:50:00,16.18,16.2,16.07,16.15,1827200.0,10.7352,10.7485,10.6622,10.7153,1827200.0
2009-03-19 14:00:00,16.13,16.41,16.12,16.3,2956200.0,10.702,10.8878,10.6954,10.8148,2956200.0
2009-03-19 14:10:00,16.3,16.31,16.06,16.12,1868800.0,10.8148,10.8215,10.6556,10.6954,1868800.0
2009-03-19 14:20:00,16.11,16.12,15.86,15.93,2060800.0,10.6888,10.6954,10.5229,10.5693,2060800.0
2009-03-19 14:30:00,15.94,15.97,15.72,15.81,2544000.0,10.576,10.5959,10.43,10.4897,2544000.0
2009-03-19 14:40:00,15.8,15.87,15.61,15.66,2430700.0,10.4831,10.5295,10.357,10.3902,2430700.0
2009-03-19 14:50:00,15.66,15.76,15.46,15.62,4035800.0,10.3902,10.4565,10.2575,10.3637,4035800.0
2009-03-19 15:00:00,15.63,15.96,15.6,15.9,3344200.0,10.3703,10.5892,10.3504,10.5494,3344200.0
2009-03-19 15:10:00,15.88,16.03,15.76,15.9,3086800.0,10.5362,10.6357,10.4565,10.5494,3086800.0
2009-03-19 15:20:00,15.89,15.9,15.54,15.72,3915000.0,10.5428,10.5494,10.3106,10.43,3915000.0
2009-03-19 15:30:00,15.69,15.93,15.5,15.5,4402900.0,10.4101,10.5693,10.284,10.284,4402900.0
2009-03-19 15:40:00,15.5,15.56,15.33,15.49,6792400.0,10.284,10.3238,10.1712,10.2774,6792400.0
2009-03-19 15:50:00,15.49,15.55,15.17,15.27,11814000.0,10.2774,10.3172,10.0651,10.1314,11814000.0
2009-03-20 09:30:00,15.39,15.47,14.51,14.67,16704400.0,10.211,10.2641,9.6272,9.7333,16704400.0
2009-03-20 09:40:00,14.67,14.88,14.31,14.83,8801100.0,9.7333,9.8727,9.4945,9.8395,8801100.0
2009-03-20 09:50:00,14.84,14.89,14.14,14.18,7448000.0,9.8461,9.8793,9.3817,9.4082,7448000.0
2009-03-20 10:00:00,14.18,14.38,14.08,14.33,7333900.0,9.4082,9.5409,9.3419,9.5078,7333900.0
2009-03-20 10:10:00,14.33,14.44,14.16,14.35,3865800.0,9.5078,9.5807,9.395,9.521,3865800.0
2009-03-20 10:20:00,14.35,14.56,14.33,14.56,2997200.0,9.521,9.6604,9.5078,9.6604,2997200.0
2009-03-20 10:30:00,14.56,14.56,14.25,14.31,2618900.0,9.6604,9.6604,9.4547,9.4945,2618900.0
2009-03-20 10:40:00,14.3,14.47,14.27,14.33,2250600.0,9.4878,9.6006,9.4679,9.5078,2250600.0
2009-03-20 10:50:00,14.33,14.48,14.24,14.4,2409200.0,9.5078,9.6073,9.448,9.5542,2409200.0
2009-03-20 11:00:00,14.39,14.4,14.23,14.25,1951200.0,9.5476,9.5542,9.4414,9.4547,1951200.0
2009-03-20 11:10:00,14.26,14.28,14.03,14.1,5296600.0,9.4613,9.4746,9.3087,9.3552,5296600.0
2009-03-20 11:20:00,14.1,14.12,13.95,13.98,4484500.0,9.3552,9.3684,9.2556,9.2755,4484500.0
2009-03-20 11:30:00,13.99,14.1,13.95,14.1,3842000.0,9.2822,9.3552,9.2556,9.3552,3842000.0
2009-03-20 11:40:00,14.1,14.17,13.98,14.1,3517900.0,9.3552,9.4016,9.2755,9.3552,3517900.0
2009-03-20 11:50:00,14.1,14.29,14.04,14.14,3428300.0,9.3552,9.4812,9.3153,9.3817,3428300.0
2009-03-20 12:00:00,14.14,14.23,14.08,14.13,2613400.0,9.3817,9.4414,9.3419,9.3751,2613400.0
2009-03-20 12:10:00,14.13,14.41,14.13,14.41,2601300.0,9.3751,9.5608,9.3751,9.5608,2601300.0
2009-03-20 12:20:00,14.41,14.44,14.26,14.3,2602100.0,9.5608,9.5807,9.4613,9.4878,2602100.0
2009-03-20 12:30:00,14.3,14.49,14.28,14.35,2711100.0,9.4878,9.6139,9.4746,9.521,2711100.0
2009-03-20 12:40:00,14.36,14.41,14.16,14.2,1952800.0,9.5277,9.5608,9.395,9.4215,1952800.0
2009-03-20 12:50:00,14.21,14.21,14.0,14.09,3728100.0,9.4281,9.4281,9.2888,9.3485,3728100.0
2009-03-20 13:00:00,14.08,14.11,14.01,14.1,1695000.0,9.3419,9.3618,9.2954,9.3552,1695000.0
2009-03-20 13:10:00,14.1,14.15,14.07,14.07,2124900.0,9.3552,9.3883,9.3352,9.3352,2124900.0
2009-03-20 13:20:00,14.07,14.09,13.98,14.0,2976700.0,9.3352,9.3485,9.2755,9.2888,2976700.0
2009-03-20 13:30:00,14.0,14.13,13.98,14.02,2741500.0,9.2888,9.3751,9.2755,9.3021,2741500.0
2009-03-20 13:40:00,14.02,14.05,13.97,14.02,2245800.0,9.3021,9.322,9.2689,9.3021,2245800.0
2009-03-20 13:50:00,14.02,14.11,13.97,14.0,2833600.0,9.3021,9.3618,9.2689,9.2888,2833600.0
2009-03-20 14:00:00,13.99,14.06,13.97,14.01,1966200.0,9.2822,9.3286,9.2689,9.2954,1966200.0
2009-03-20 14:10:00,14.0,14.19,13.98,14.12,2875700.0,9.2888,9.4149,9.2755,9.3684,2875700.0
2009-03-20 14:20:00,14.12,14.32,14.08,14.26,2909500.0,9.3684,9.5011,9.3419,9.4613,2909500.0
2009-03-20 14:30:00,14.26,14.4,14.22,14.3,3389900.0,9.4613,9.5542,9.4348,9.4878,3389900.0
2009-03-20 14:40:00,14.29,14.31,14.07,14.13,2571000.0,9.4812,9.4945,9.3352,9.3751,2571000.0
2009-03-20 14:50:00,14.13,14.29,14.11,14.24,1948500.0,9.3751,9.4812,9.3618,9.448,1948500.0
2009-03-20 15:00:00,14.23,14.55,14.23,14.52,4265700.0,9.4414,9.6537,9.4414,9.6338,4265700.0
2009-03-20 15:10:00,14.52,14.65,14.38,14.47,3804900.0,9.6338,9.7201,9.5409,9.6006,3804900.0
2009-03-20 15:20:00,14.45,14.8,14.45,14.56,3983900.0,9.5874,9.8196,9.5874,9.6604,3983900.0
2009-03-20 15:30:00,14.56,14.67,14.33,14.38,5985200.0,9.6604,9.7333,9.5078,9.5409,5985200.0
2009-03-20 15:40:00,14.38,14.43,14.04,14.04,4937600.0,9.5409,9.5741,9.3153,9.3153,4937600.0
2009-03-20 15:50:00,14.05,14.2,13.97,13.99,8519700.0,9.322,9.4215,9.2689,9.2822,8519700.0
2009-03-23 09:30:00,15.92,15.97,15.22,15.46,10272600.0,10.5627,10.5959,10.0983,10.2575,10272600.0
2009-03-23 09:40:00,15.46,15.6,15.29,15.33,5416500.0,10.2575,10.3504,10.1447,10.1712,5416500.0
2009-03-23 09:50:00,15.33,15.6,15.28,15.56,4792600.0,10.1712,10.3504,10.1381,10.3238,4792600.0
2009-03-23 10:00:00,15.56,15.81,15.42,15.59,6560400.0,10.3238,10.4897,10.231,10.3437,6560400.0
2009-03-23 10:10:00,15.59,15.79,15.53,15.62,3718700.0,10.3437,10.4764,10.3039,10.3637,3718700.0
2009-03-23 10:20:00,15.62,15.68,15.42,15.6,3629100.0,10.3637,10.4035,10.231,10.3504,3629100.0
2009-03-23 10:30:00,15.6,15.8,15.57,15.65,3041600.0,10.3504,10.4831,10.3305,10.3836,3041600.0
2009-03-23 10:40:00,15.65,15.69,15.52,15.64,2131500.0,10.3836,10.4101,10.2973,10.3769,2131500.0
2009-03-23 10:50:00,15.64,15.75,15.62,15.71,2513000.0,10.3769,10.4499,10.3637,10.4234,2513000.0
2009-03-23 11:00:00,15.7,15.75,15.58,15.58,2000300.0,10.4167,10.4499,10.3371,10.3371,2000300.0
2009-03-23 11:10:00,15.58,15.6,15.52,15.55,1977300.0,10.3371,10.3504,10.2973,10.3172,1977300.0
2009-03-23 11:20:00,15.55,15.55,15.34,15.39,3554900.0,10.3172,10.3172,10.1779,10.211,3554900.0
2009-03-23 11:30:00,15.39,15.48,15.38,15.47,2143500.0,10.211,10.2708,10.2044,10.2641,2143500.0
2009-03-23 11:40:00,15.47,15.64,15.45,15.55,1795200.0,10.2641,10.3769,10.2509,10.3172,1795200.0
2009-03-23 11:50:00,15.55,15.71,15.52,15.7,2087800.0,10.3172,10.4234,10.2973,10.4167,2087800.0
2009-03-23 12:00:00,15.7,15.7,15.57,15.6,2319300.0,10.4167,10.4167,10.3305,10.3504,2319300.0
2009-03-23 12:10:00,15.6,15.9,15.56,15.58,2530800.0,10.3504,10.5494,10.3238,10.3371,2530800.0
2009-03-23 12:20:00,15.58,15.62,15.51,15.62,1561700.0,10.3371,10.3637,10.2907,10.3637,1561700.0
2009-03-23 12:30:00,15.62,15.75,15.6,15.65,2983100.0,10.3637,10.4499,10.3504,10.3836,2983100.0
2009-03-23 12:40:00,15.65,15.73,15.63,15.7,1443200.0,10.3836,10.4366,10.3703,10.4167,1443200.0
2009-03-23 12:50:00,15.71,15.85,15.69,15.73,2450000.0,10.4234,10.5163,10.4101,10.4366,2450000.0
2009-03-23 13:00:00,15.73,15.82,15.64,15.81,1989200.0,10.4366,10.4963,10.3769,10.4897,1989200.0
2009-03-23 13:10:00,15.82,16.1,15.82,16.09,7099500.0,10.4963,10.6821,10.4963,10.6755,7099500.0
2009-03-23 13:20:00,16.09,16.09,15.8,15.86,4498700.0,10.6755,10.6755,10.4831,10.5229,4498700.0
2009-03-23 13:30:00,15.86,15.87,15.71,15.81,3222100.0,10.5229,10.5295,10.4234,10.4897,3222100.0
2009-03-23 13:40:00,15.81,16.0,15.77,15.98,2265900.0,10.4897,10.6158,10.4632,10.6025,2265900.0
2009-03-23 13:50:00,15.98,16.08,15.92,16.03,3215100.0,10.6025,10.6689,10.5627,10.6357,3215100.0
2009-03-23 14:00:00,16.03,16.25,16.0,16.24,4375600.0,10.6357,10.7816,10.6158,10.775,4375600.0
2009-03-23 14:10:00,16.24,16.27,16.03,16.09,4170500.0,10.775,10.7949,10.6357,10.6755,4170500.0
2009-03-23 14:20:00,16.09,16.34,16.08,16.31,3254900.0,10.6755,10.8414,10.6689,10.8215,3254900.0
2009-03-23 14:30:00,16.3,16.42,16.26,16.29,3988900.0,10.8148,10.8944,10.7883,10.8082,3988900.0
2009-03-23 14:40:00,16.29,16.47,16.22,16.45,3945500.0,10.8082,10.9276,10.7617,10.9143,3945500.0
2009-03-23 14:50:00,16.45,16.52,16.35,16.47,4975600.0,10.9143,10.9608,10.848,10.9276,4975600.0
2009-03-23 15:00:00,16.47,16.52,16.29,16.43,4141200.0,10.9276,10.9608,10.8082,10.9011,4141200.0
2009-03-23 15:10:00,16.44,16.59,16.42,16.51,4219200.0,10.9077,11.0072,10.8944,10.9542,4219200.0
2009-03-23 15:20:00,16.51,16.53,16.33,16.48,4441300.0,10.9542,10.9674,10.8347,10.9342,4441300.0
2009-03-23 15:30:00,16.48,16.77,16.46,16.77,6928400.0,10.9342,11.1267,10.921,11.1267,6928400.0
2009-03-23 15:40:00,16.77,17.01,16.75,17.0,9420600.0,11.1267,11.2859,11.1134,11.2793,9420600.0
2009-03-23 15:50:00,16.99,17.67,16.98,17.64,24289700.0,11.2726,11.7238,11.266,11.7039,24289700.0
2009-03-24 09:30:00,16.55,16.55,16.17,16.43,11905100.0,10.9807,10.9807,10.7286,10.9011,11905100.0
2009-03-24 09:40:00,16.44,16.69,16.32,16.45,6026900.0,10.9077,11.0736,10.8281,10.9143,6026900.0
2009-03-24 09:50:00,16.44,16.6,16.36,16.53,6340800.0,10.9077,11.0139,10.8546,10.9674,6340800.0
2009-03-24 10:00:00,16.53,17.25,16.52,16.71,10702100.0,10.9674,11.4451,10.9608,11.0869,10702100.0
2009-03-24 10:10:00,16.71,16.94,16.64,16.78,3662400.0,11.0869,11.2395,11.0404,11.1333,3662400.0
2009-03-24 10:20:00,16.78,17.06,16.71,16.96,4545100.0,11.1333,11.3191,11.0869,11.2527,4545100.0
2009-03-24 10:30:00,16.96,17.02,16.15,16.73,4587000.0,11.2527,11.2925,10.7153,11.1001,4587000.0
2009-03-24 10:40:00,16.73,16.9,16.6,16.66,3438600.0,11.1001,11.2129,11.0139,11.0537,3438600.0
2009-03-24 10:50:00,16.66,16.83,16.65,16.72,2567500.0,11.0537,11.1665,11.047,11.0935,2567500.0
2009-03-24 11:00:00,16.72,16.73,16.38,16.54,4296000.0,11.0935,11.1001,10.8679,10.9741,4296000.0
2009-03-24 11:10:00,16.53,16.58,16.42,16.5,2740000.0,10.9674,11.0006,10.8944,10.9475,2740000.0
2009-03-24 11:20:00,16.5,16.75,16.49,16.72,2593200.0,10.9475,11.1134,10.9409,11.0935,2593200.0
2009-03-24 11:30:00,16.72,16.81,16.62,16.8,2465400.0,11.0935,11.1532,11.0271,11.1466,2465400.0
2009-03-24 11:40:00,16.8,16.84,16.62,16.72,2365300.0,11.1466,11.1731,11.0271,11.0935,2365300.0
2009-03-24 11:50:00,16.72,16.77,16.53,16.59,2001600.0,11.0935,11.1267,10.9674,11.0072,2001600.0
2009-03-24 12:00:00,16.6,16.61,16.49,16.49,1981500.0,11.0139,11.0205,10.9409,10.9409,1981500.0
2009-03-24 12:10:00,16.5,16.62,16.46,16.59,1527000.0,10.9475,11.0271,10.921,11.0072,1527000.0
2009-03-24 12:20:00,16.59,16.65,16.55,16.64,1003800.0,11.0072,11.047,10.9807,11.0404,1003800.0
2009-03-24 12:30:00,16.64,16.69,16.55,16.6,1108500.0,11.0404,11.0736,10.9807,11.0139,1108500.0
2009-03-24 12:40:00,16.6,16.74,16.57,16.74,1137700.0,11.0139,11.1068,10.994,11.1068,1137700.0
2009-03-24 12:50:00,16.74,16.99,16.68,16.89,3185100.0,11.1068,11.2726,11.0669,11.2063,3185100.0
2009-03-24 13:00:00,16.89,16.94,16.76,16.91,2621100.0,11.2063,11.2395,11.12,11.2195,2621100.0
2009-03-24 13:10:00,16.91,17.13,16.8,17.05,3447500.0,11.2195,11.3655,11.1466,11.3124,3447500.0
2009-03-24 13:20:00,17.05,17.34,17.04,17.24,3735300.0,11.3124,11.5048,11.3058,11.4385,3735300.0
2009-03-24 13:30:00,17.24,17.26,16.93,17.04,3351600.0,11.4385,11.4518,11.2328,11.3058,3351600.0
2009-03-24 13:40:00,17.04,17.16,17.01,17.11,2058400.0,11.3058,11.3854,11.2859,11.3522,2058400.0
2009-03-24 13:50:00,17.11,17.16,17.03,17.11,2420300.0,11.3522,11.3854,11.2992,11.3522,2420300.0
2009-03-24 14:00:00,17.11,17.5,17.09,17.47,3140500.0,11.3522,11.611,11.339,11.5911,3140500.0
2009-03-24 14:10:00,17.47,17.53,17.24,17.39,3735500.0,11.5911,11.6309,11.4385,11.538,3735500.0
2009-03-24 14:20:00,17.39,17.46,17.22,17.22,2714600.0,11.538,11.5845,11.4252,11.4252,2714600.0
2009-03-24 14:30:00,17.22,17.34,17.06,17.17,2596300.0,11.4252,11.5048,11.3191,11.3921,2596300.0
2009-03-24 14:40:00,17.17,17.28,16.7,17.15,1967300.0,11.3921,11.465,11.0802,11.3788,1967300.0
2009-03-24 14:50:00,17.15,17.2,16.86,17.05,3642000.0,11.3788,11.412,11.1864,11.3124,3642000.0
2009-03-24 15:00:00,17.05,17.11,16.5,16.59,4526500.0,11.3124,11.3522,10.9475,11.0072,4526500.0
2009-03-24 15:10:00,16.59,16.84,16.51,16.69,3612400.0,11.0072,11.1731,10.9542,11.0736,3612400.0
2009-03-24 15:20:00,16.68,16.8,16.41,16.48,3433100.0,11.0669,11.1466,10.8878,10.9342,3433100.0
2009-03-24 15:30:00,16.48,16.5,16.34,16.38,5142900.0,10.9342,10.9475,10.8414,10.8679,5142900.0
2009-03-24 15:40:00,16.38,16.4,15.95,15.96,8279700.0,10.8679,10.8812,10.5826,10.5892,8279700.0
2009-03-24 15:50:00,15.96,16.06,15.5,15.52,16563700.0,10.5892,10.6556,10.284,10.2973,16563700.0
2009-03-25 09:30:00,16.32,16.59,16.03,16.06,9371500.0,10.8281,11.0072,10.6357,10.6556,9371500.0
2009-03-25 09:40:00,16.06,16.5,16.03,16.39,7882800.0,10.6556,10.9475,10.6357,10.8745,7882800.0
2009-03-25 09:50:00,16.39,16.72,16.36,16.71,6312300.0,10.8745,11.0935,10.8546,11.0869,6312300.0
2009-03-25 10:00:00,16.71,17.19,16.71,17.14,8555000.0,11.0869,11.4053,11.0869,11.3721,8555000.0
2009-03-25 10:10:00,17.14,17.18,16.81,16.95,6910000.0,11.3721,11.3987,11.1532,11.2461,6910000.0
2009-03-25 10:20:00,16.95,17.0,16.75,16.75,4682300.0,11.2461,11.2793,11.1134,11.1134,4682300.0
2009-03-25 10:30:00,16.75,17.0,16.7,16.97,4304700.0,11.1134,11.2793,11.0802,11.2594,4304700.0
2009-03-25 10:40:00,16.94,16.94,16.67,16.67,3920500.0,11.2395,11.2395,11.0603,11.0603,3920500.0
2009-03-25 10:50:00,16.67,16.8,16.6,16.72,3903900.0,11.0603,11.1466,11.0139,11.0935,3903900.0
2009-03-25 11:00:00,16.72,16.87,16.67,16.81,2926800.0,11.0935,11.193,11.0603,11.1532,2926800.0
2009-03-25 11:10:00,16.81,16.83,16.52,16.58,4855200.0,11.1532,11.1665,10.9608,11.0006,4855200.0
2009-03-25 11:20:00,16.58,16.72,16.44,16.65,4210900.0,11.0006,11.0935,10.9077,11.047,4210900.0
2009-03-25 11:30:00,16.65,16.68,16.51,16.61,3407600.0,11.047,11.0669,10.9542,11.0205,3407600.0
2009-03-25 11:40:00,16.6,16.9,16.54,16.83,3939800.0,11.0139,11.2129,10.9741,11.1665,3939800.0
2009-03-25 11:50:00,16.83,16.97,16.79,16.86,3035100.0,11.1665,11.2594,11.1399,11.1864,3035100.0
2009-03-25 12:00:00,16.87,17.09,16.83,16.96,3954600.0,11.193,11.339,11.1665,11.2527,3954600.0
2009-03-25 12:10:00,16.96,16.96,16.8,16.88,2079700.0,11.2527,11.2527,11.1466,11.1996,2079700.0
2009-03-25 12:20:00,16.88,16.91,16.66,16.89,2620200.0,11.1996,11.2195,11.0537,11.2063,2620200.0
2009-03-25 12:30:00,16.89,16.92,16.73,16.82,1852400.0,11.2063,11.2262,11.1001,11.1598,1852400.0
2009-03-25 12:40:00,16.81,16.85,16.72,16.72,1639700.0,11.1532,11.1797,11.0935,11.0935,1639700.0
2009-03-25 12:50:00,16.72,16.73,16.57,16.68,2133800.0,11.0935,11.1001,10.994,11.0669,2133800.0
2009-03-25 13:00:00,16.69,16.79,16.63,16.63,1980700.0,11.0736,11.1399,11.0338,11.0338,1980700.0
2009-03-25 13:10:00,16.62,16.69,16.32,16.36,3813200.0,11.0271,11.0736,10.8281,10.8546,3813200.0
2009-03-25 13:20:00,16.36,16.5,16.25,16.29,3438100.0,10.8546,10.9475,10.7816,10.8082,3438100.0
2009-03-25 13:30:00,16.29,16.46,15.75,15.76,10610000.0,10.8082,10.921,10.4499,10.4565,10610000.0
2009-03-25 13:40:00,15.76,16.15,15.67,16.01,8443300.0,10.4565,10.7153,10.3968,10.6224,8443300.0
2009-03-25 13:50:00,16.0,16.34,15.98,16.0,4998100.0,10.6158,10.8414,10.6025,10.6158,4998100.0
2009-03-25 14:00:00,16.0,16.05,15.64,15.7,6671800.0,10.6158,10.6489,10.3769,10.4167,6671800.0
2009-03-25 14:10:00,15.7,15.97,15.56,15.64,5660500.0,10.4167,10.5959,10.3238,10.3769,5660500.0
2009-03-25 14:20:00,15.63,15.88,15.5,15.51,4806300.0,10.3703,10.5362,10.284,10.2907,4806300.0
2009-03-25 14:30:00,15.5,15.65,15.18,15.22,7027100.0,10.284,10.3836,10.0717,10.0983,7027100.0
2009-03-25 14:40:00,15.23,15.35,15.02,15.31,7007600.0,10.1049,10.1845,9.9656,10.158,7007600.0
2009-03-25 14:50:00,15.31,15.34,15.05,15.06,5015000.0,10.158,10.1779,9.9855,9.9921,5015000.0
2009-03-25 15:00:00,15.05,15.22,14.87,15.11,7572700.0,9.9855,10.0983,9.866,10.0253,7572700.0
2009-03-25 15:10:00,15.11,15.43,15.1,15.38,5075500.0,10.0253,10.2376,10.0186,10.2044,5075500.0
2009-03-25 15:20:00,15.37,15.67,15.34,15.62,6244200.0,10.1978,10.3968,10.1779,10.3637,6244200.0
2009-03-25 15:30:00,15.62,15.83,15.51,15.61,5606400.0,10.3637,10.503,10.2907,10.357,5606400.0
2009-03-25 15:40:00,15.61,15.83,15.38,15.74,8029500.0,10.357,10.503,10.2044,10.4433,8029500.0
2009-03-25 15:50:00,15.74,16.5,15.64,16.35,14279200.0,10.4433,10.9475,10.3769,10.848,14279200.0
2009-03-26 09:30:00,16.85,16.9,16.35,16.4,9603300.0,11.1797,11.2129,10.848,10.8812,9603300.0
2009-03-26 09:40:00,16.4,16.74,16.25,16.28,8342300.0,10.8812,11.1068,10.7816,10.8016,8342300.0
2009-03-26 09:50:00,16.28,16.31,15.97,16.08,8395000.0,10.8016,10.8215,10.5959,10.6689,8395000.0
2009-03-26 10:00:00,16.07,16.18,15.85,15.97,6658400.0,10.6622,10.7352,10.5163,10.5959,6658400.0
2009-03-26 10:10:00,15.96,16.01,15.71,15.95,6197900.0,10.5892,10.6224,10.4234,10.5826,6197900.0
2009-03-26 10:20:00,15.95,16.02,15.67,15.71,4297000.0,10.5826,10.629,10.3968,10.4234,4297000.0
2009-03-26 10:30:00,15.71,16.07,15.59,15.95,6355700.0,10.4234,10.6622,10.3437,10.5826,6355700.0
2009-03-26 10:40:00,15.95,16.17,15.9,15.91,3819700.0,10.5826,10.7286,10.5494,10.5561,3819700.0
2009-03-26 10:50:00,15.9,16.01,15.86,15.96,2239500.0,10.5494,10.6224,10.5229,10.5892,2239500.0
2009-03-26 11:00:00,15.95,16.09,15.91,15.99,3201800.0,10.5826,10.6755,10.5561,10.6091,3201800.0
2009-03-26 11:10:00,15.99,16.16,15.95,16.06,2377200.0,10.6091,10.7219,10.5826,10.6556,2377200.0
2009-03-26 11:20:00,16.05,16.09,15.9,15.92,2073700.0,10.6489,10.6755,10.5494,10.5627,2073700.0
2009-03-26 11:30:00,15.92,16.14,15.91,16.1,2232800.0,10.5627,10.7087,10.5561,10.6821,2232800.0
2009-03-26 11:40:00,16.11,16.15,16.01,16.09,3043800.0,10.6888,10.7153,10.6224,10.6755,3043800.0
2009-03-26 11:50:00,16.09,16.1,15.9,16.01,2066400.0,10.6755,10.6821,10.5494,10.6224,2066400.0
2009-03-26 12:00:00,16.0,16.11,15.93,16.01,1764400.0,10.6158,10.6888,10.5693,10.6224,1764400.0
2009-03-26 12:10:00,16.02,16.06,15.95,16.05,1782500.0,10.629,10.6556,10.5826,10.6489,1782500.0
2009-03-26 12:20:00,16.04,16.12,16.0,16.1,1914700.0,10.6423,10.6954,10.6158,10.6821,1914700.0
2009-03-26 12:30:00,16.1,16.12,15.98,16.02,2210400.0,10.6821,10.6954,10.6025,10.629,2210400.0
2009-03-26 12:40:00,16.02,16.04,15.85,15.9,2450800.0,10.629,10.6423,10.5163,10.5494,2450800.0
2009-03-26 12:50:00,15.89,16.1,15.75,15.8,2209200.0,10.5428,10.6821,10.4499,10.4831,2209200.0
2009-03-26 13:00:00,15.8,16.17,15.79,16.17,3708600.0,10.4831,10.7286,10.4764,10.7286,3708600.0
2009-03-26 13:10:00,16.17,16.23,16.07,16.12,3014900.0,10.7286,10.7684,10.6622,10.6954,3014900.0
2009-03-26 13:20:00,16.12,16.25,16.09,16.11,2696100.0,10.6954,10.7816,10.6755,10.6888,2696100.0
2009-03-26 13:30:00,16.11,16.18,15.95,16.0,2214200.0,10.6888,10.7352,10.5826,10.6158,2214200.0
2009-03-26 13:40:00,15.99,16.04,15.88,15.91,2352700.0,10.6091,10.6423,10.5362,10.5561,2352700.0
2009-03-26 13:50:00,15.91,16.0,15.86,15.9,1939500.0,10.5561,10.6158,10.5229,10.5494,1939500.0
2009-03-26 14:00:00,15.91,16.06,15.9,16.01,2166100.0,10.5561,10.6556,10.5494,10.6224,2166100.0
2009-03-26 14:10:00,16.01,16.01,15.85,15.87,2015100.0,10.6224,10.6224,10.5163,10.5295,2015100.0
2009-03-26 14:20:00,15.87,15.96,15.74,15.79,2315100.0,10.5295,10.5892,10.4433,10.4764,2315100.0
2009-03-26 14:30:00,15.79,15.81,15.63,15.73,3368700.0,10.4764,10.4897,10.3703,10.4366,3368700.0
2009-03-26 14:40:00,15.74,15.81,15.67,15.74,2361800.0,10.4433,10.4897,10.3968,10.4433,2361800.0
2009-03-26 14:50:00,15.73,15.74,15.49,15.5,4072200.0,10.4366,10.4433,10.2774,10.284,4072200.0
2009-03-26 15:00:00,15.5,15.75,15.47,15.67,4775600.0,10.284,10.4499,10.2641,10.3968,4775600.0
2009-03-26 15:10:00,15.67,15.73,15.49,15.64,3889500.0,10.3968,10.4366,10.2774,10.3769,3889500.0
2009-03-26 15:20:00,15.64,16.13,15.61,16.02,5715800.0,10.3769,10.702,10.357,10.629,5715800.0
2009-03-26 15:30:00,16.03,16.13,15.93,16.0,7120300.0,10.6357,10.702,10.5693,10.6158,7120300.0
2009-03-26 15:40:00,16.01,16.18,15.91,16.0,8251600.0,10.6224,10.7352,10.5561,10.6158,8251600.0
2009-03-26 15:50:00,16.0,16.15,15.92,15.96,8287400.0,10.6158,10.7153,10.5627,10.5892,8287400.0
2009-03-27 09:30:00,15.35,15.64,15.31,15.58,5072900.0,10.1845,10.3769,10.158,10.3371,5072900.0
2009-03-27 09:40:00,15.59,15.8,15.56,15.7,4895900.0,10.3437,10.4831,10.3238,10.4167,4895900.0
2009-03-27 09:50:00,15.69,15.9,15.62,15.84,3314500.0,10.4101,10.5494,10.3637,10.5096,3314500.0
2009-03-27 10:00:00,15.85,15.96,15.67,15.75,4612200.0,10.5163,10.5892,10.3968,10.4499,4612200.0
2009-03-27 10:10:00,15.72,15.89,15.68,15.74,2236200.0,10.43,10.5428,10.4035,10.4433,2236200.0
2009-03-27 10:20:00,15.73,16.09,15.73,16.04,4609100.0,10.4366,10.6755,10.4366,10.6423,4609100.0
2009-03-27 10:30:00,16.05,16.23,15.96,16.18,3742900.0,10.6489,10.7684,10.5892,10.7352,3742900.0
2009-03-27 10:40:00,16.19,16.29,16.11,16.2,3226700.0,10.7418,10.8082,10.6888,10.7485,3226700.0
2009-03-27 10:50:00,16.2,16.56,16.2,16.43,5190900.0,10.7485,10.9873,10.7485,10.9011,5190900.0
2009-03-27 11:00:00,16.43,16.45,16.31,16.35,3340500.0,10.9011,10.9143,10.8215,10.848,3340500.0
2009-03-27 11:10:00,16.35,16.63,16.33,16.47,3121100.0,10.848,11.0338,10.8347,10.9276,3121100.0
2009-03-27 11:20:00,16.47,16.57,16.37,16.4,2521800.0,10.9276,10.994,10.8613,10.8812,2521800.0
2009-03-27 11:30:00,16.4,16.44,16.26,16.3,2310600.0,10.8812,10.9077,10.7883,10.8148,2310600.0
2009-03-27 11:40:00,16.3,16.39,16.27,16.33,1603400.0,10.8148,10.8745,10.7949,10.8347,1603400.0
2009-03-27 11:50:00,16.33,16.35,16.16,16.18,2049600.0,10.8347,10.848,10.7219,10.7352,2049600.0
2009-03-27 12:00:00,16.19,16.34,16.16,16.31,1765300.0,10.7418,10.8414,10.7219,10.8215,1765300.0
2009-03-27 12:10:00,16.3,16.34,16.11,16.11,2045300.0,10.8148,10.8414,10.6888,10.6888,2045300.0
2009-03-27 12:20:00,16.11,16.12,15.91,15.99,2875300.0,10.6888,10.6954,10.5561,10.6091,2875300.0
2009-03-27 12:30:00,15.98,16.19,15.97,16.1,1719300.0,10.6025,10.7418,10.5959,10.6821,1719300.0
2009-03-27 12:40:00,16.1,16.31,16.08,16.27,1655900.0,10.6821,10.8215,10.6689,10.7949,1655900.0
2009-03-27 12:50:00,16.26,16.28,16.03,16.07,2023600.0,10.7883,10.8016,10.6357,10.6622,2023600.0
2009-03-27 13:00:00,16.08,16.25,16.06,16.13,1248900.0,10.6689,10.7816,10.6556,10.702,1248900.0
2009-03-27 13:10:00,16.14,16.15,16.0,16.05,1752100.0,10.7087,10.7153,10.6158,10.6489,1752100.0
2009-03-27 13:20:00,16.05,16.18,16.05,16.18,1533500.0,10.6489,10.7352,10.6489,10.7352,1533500.0
2009-03-27 13:30:00,16.18,16.41,16.14,16.2,3881500.0,10.7352,10.8878,10.7087,10.7485,3881500.0
2009-03-27 13:40:00,16.2,16.22,15.76,16.05,5777500.0,10.7485,10.7617,10.4565,10.6489,5777500.0
2009-03-27 13:50:00,16.06,16.06,15.8,15.86,3433400.0,10.6556,10.6556,10.4831,10.5229,3433400.0
2009-03-27 14:00:00,15.86,15.94,15.71,15.82,4177100.0,10.5229,10.576,10.4234,10.4963,4177100.0
2009-03-27 14:10:00,15.83,16.0,15.8,15.9,3047800.0,10.503,10.6158,10.4831,10.5494,3047800.0
2009-03-27 14:20:00,15.9,16.08,15.89,15.99,3296400.0,10.5494,10.6689,10.5428,10.6091,3296400.0
2009-03-27 14:30:00,16.0,16.01,15.82,15.84,1963000.0,10.6158,10.6224,10.4963,10.5096,1963000.0
2009-03-27 14:40:00,15.84,15.95,15.81,15.86,1978300.0,10.5096,10.5826,10.4897,10.5229,1978300.0
2009-03-27 14:50:00,15.87,16.04,15.82,16.0,2048100.0,10.5295,10.6423,10.4963,10.6158,2048100.0
2009-03-27 15:00:00,16.0,16.14,15.96,16.01,2679200.0,10.6158,10.7087,10.5892,10.6224,2679200.0
2009-03-27 15:10:00,16.0,16.09,15.93,16.04,2320500.0,10.6158,10.6755,10.5693,10.6423,2320500.0
2009-03-27 15:20:00,16.03,16.03,15.8,15.84,2722400.0,10.6357,10.6357,10.4831,10.5096,2722400.0
2009-03-27 15:30:00,15.84,15.92,15.61,15.64,3394500.0,10.5096,10.5627,10.357,10.3769,3394500.0
2009-03-27 15:40:00,15.64,15.86,15.6,15.81,4608000.0,10.3769,10.5229,10.3504,10.4897,4608000.0
2009-03-27 15:50:00,15.82,15.87,15.51,15.62,9089000.0,10.4963,10.5295,10.2907,10.3637,9089000.0
2009-03-30 09:30:00,14.66,14.72,14.39,14.7,6158500.0,9.7267,9.7665,9.5476,9.7532,6158500.0
2009-03-30 09:40:00,14.7,14.94,14.6,14.75,5578800.0,9.7532,9.9125,9.6869,9.7864,5578800.0
2009-03-30 09:50:00,14.75,14.9,14.64,14.86,3972800.0,9.7864,9.8859,9.7134,9.8594,3972800.0
2009-03-30 10:00:00,14.86,14.93,14.75,14.87,2949800.0,9.8594,9.9058,9.7864,9.866,2949800.0
2009-03-30 10:10:00,14.87,15.06,14.85,14.91,4114500.0,9.866,9.9921,9.8528,9.8926,4114500.0
2009-03-30 10:20:00,14.91,15.12,14.87,15.04,2695100.0,9.8926,10.0319,9.866,9.9788,2695100.0
2009-03-30 10:30:00,15.03,15.03,14.77,14.88,3441900.0,9.9722,9.9722,9.7997,9.8727,3441900.0
2009-03-30 10:40:00,14.88,14.91,14.75,14.85,1969200.0,9.8727,9.8926,9.7864,9.8528,1969200.0
2009-03-30 10:50:00,14.85,14.89,14.77,14.77,1294300.0,9.8528,9.8793,9.7997,9.7997,1294300.0
2009-03-30 11:00:00,14.77,14.78,14.63,14.63,2307000.0,9.7997,9.8063,9.7068,9.7068,2307000.0
2009-03-30 11:10:00,14.64,14.82,14.63,14.66,2309600.0,9.7134,9.8329,9.7068,9.7267,2309600.0
2009-03-30 11:20:00,14.66,14.73,14.37,14.37,4124100.0,9.7267,9.7731,9.5343,9.5343,4124100.0
2009-03-30 11:30:00,14.37,14.39,14.15,14.32,5903100.0,9.5343,9.5476,9.3883,9.5011,5903100.0
2009-03-30 11:40:00,14.32,14.38,14.19,14.25,2640000.0,9.5011,9.5409,9.4149,9.4547,2640000.0
2009-03-30 11:50:00,14.25,14.32,14.25,14.3,1901300.0,9.4547,9.5011,9.4547,9.4878,1901300.0
2009-03-30 12:00:00,14.3,14.37,14.29,14.33,1747300.0,9.4878,9.5343,9.4812,9.5078,1747300.0
2009-03-30 12:10:00,14.32,14.38,14.23,14.35,2784500.0,9.5011,9.5409,9.4414,9.521,2784500.0
2009-03-30 12:20:00,14.36,14.48,14.32,14.4,1809500.0,9.5277,9.6073,9.5011,9.5542,1809500.0
2009-03-30 12:30:00,14.4,14.4,14.3,14.31,1026600.0,9.5542,9.5542,9.4878,9.4945,1026600.0
2009-03-30 12:40:00,14.32,14.33,14.23,14.26,1179300.0,9.5011,9.5078,9.4414,9.4613,1179300.0
2009-03-30 12:50:00,14.26,14.28,14.16,14.23,1271800.0,9.4613,9.4746,9.395,9.4414,1271800.0
2009-03-30 13:00:00,14.22,14.29,14.19,14.22,1079300.0,9.4348,9.4812,9.4149,9.4348,1079300.0
2009-03-30 13:10:00,14.22,14.26,14.16,14.2,2457300.0,9.4348,9.4613,9.395,9.4215,2457300.0
2009-03-30 13:20:00,14.2,14.3,14.18,14.21,1320000.0,9.4215,9.4878,9.4082,9.4281,1320000.0
2009-03-30 13:30:00,14.22,14.25,14.1,14.16,2168500.0,9.4348,9.4547,9.3552,9.395,2168500.0
2009-03-30 13:40:00,14.16,14.18,14.06,14.09,2117000.0,9.395,9.4082,9.3286,9.3485,2117000.0
2009-03-30 13:50:00,14.09,14.12,14.06,14.09,1253500.0,9.3485,9.3684,9.3286,9.3485,1253500.0
2009-03-30 14:00:00,14.09,14.15,14.07,14.1,2222200.0,9.3485,9.3883,9.3352,9.3552,2222200.0
2009-03-30 14:10:00,14.1,14.19,14.08,14.12,1938100.0,9.3552,9.4149,9.3419,9.3684,1938100.0
2009-03-30 14:20:00,14.12,14.12,13.86,13.96,5166400.0,9.3684,9.3684,9.1959,9.2623,5166400.0
2009-03-30 14:30:00,13.96,14.1,13.85,13.91,3046300.0,9.2623,9.3552,9.1893,9.2291,3046300.0
2009-03-30 14:40:00,13.91,13.93,13.77,13.83,3265300.0,9.2291,9.2424,9.1362,9.176,3265300.0
2009-03-30 14:50:00,13.83,13.99,13.78,13.8,2939000.0,9.176,9.2822,9.1428,9.1561,2939000.0
2009-03-30 15:00:00,13.81,13.94,13.76,13.94,3500200.0,9.1627,9.249,9.1296,9.249,3500200.0
2009-03-30 15:10:00,13.94,14.03,13.82,13.82,3841200.0,9.249,9.3087,9.1694,9.1694,3841200.0
2009-03-30 15:20:00,13.83,13.99,13.79,13.81,4495500.0,9.176,9.2822,9.1495,9.1627,4495500.0
2009-03-30 15:30:00,13.81,13.9,13.55,13.56,6789300.0,9.1627,9.2225,8.9902,8.9969,6789300.0
2009-03-30 15:40:00,13.57,13.68,13.38,13.44,9367500.0,9.0035,9.0765,8.8774,8.9173,9367500.0
2009-03-30 15:50:00,13.44,13.66,13.42,13.59,17550800.0,8.9173,9.0632,8.904,9.0168,17550800.0
2009-03-31 09:30:00,14.03,14.15,13.85,13.99,7396700.0,9.3087,9.3883,9.1893,9.2822,7396700.0
2009-03-31 09:40:00,13.99,14.1,13.83,13.91,5098000.0,9.2822,9.3552,9.176,9.2291,5098000.0
2009-03-31 09:50:00,13.91,13.95,13.75,13.86,4576700.0,9.2291,9.2556,9.1229,9.1959,4576700.0
2009-03-31 10:00:00,13.86,14.15,13.77,14.03,6402900.0,9.1959,9.3883,9.1362,9.3087,6402900.0
2009-03-31 10:10:00,14.03,14.08,13.88,14.0,2187200.0,9.3087,9.3419,9.2092,9.2888,2187200.0
2009-03-31 10:20:00,14.01,14.1,13.88,14.03,3235300.0,9.2954,9.3552,9.2092,9.3087,3235300.0
2009-03-31 10:30:00,14.03,14.24,14.0,14.16,4163800.0,9.3087,9.448,9.2888,9.395,4163800.0
2009-03-31 10:40:00,14.15,14.29,14.11,14.25,2504400.0,9.3883,9.4812,9.3618,9.4547,2504400.0
2009-03-31 10:50:00,14.25,14.32,14.14,14.19,2434800.0,9.4547,9.5011,9.3817,9.4149,2434800.0
2009-03-31 11:00:00,14.19,14.32,14.17,14.31,2777800.0,9.4149,9.5011,9.4016,9.4945,2777800.0
2009-03-31 11:10:00,14.3,14.31,14.16,14.17,1977700.0,9.4878,9.4945,9.395,9.4016,1977700.0
2009-03-31 11:20:00,14.18,14.25,14.17,14.23,1645600.0,9.4082,9.4547,9.4016,9.4414,1645600.0
2009-03-31 11:30:00,14.23,14.23,14.08,14.13,1509600.0,9.4414,9.4414,9.3419,9.3751,1509600.0
2009-03-31 11:40:00,14.12,14.25,14.09,14.2,1545900.0,9.3684,9.4547,9.3485,9.4215,1545900.0
2009-03-31 11:50:00,14.2,14.24,14.13,14.14,1915600.0,9.4215,9.448,9.3751,9.3817,1915600.0
2009-03-31 12:00:00,14.15,14.16,14.05,14.11,1835000.0,9.3883,9.395,9.322,9.3618,1835000.0
2009-03-31 12:10:00,14.11,14.11,13.99,14.01,1768100.0,9.3618,9.3618,9.2822,9.2954,1768100.0
2009-03-31 12:20:00,14.01,14.04,13.9,13.93,2380600.0,9.2954,9.3153,9.2225,9.2424,2380600.0
2009-03-31 12:30:00,13.92,14.01,13.85,13.97,2546900.0,9.2357,9.2954,9.1893,9.2689,2546900.0
2009-03-31 12:40:00,13.97,14.04,13.94,13.95,1644200.0,9.2689,9.3153,9.249,9.2556,1644200.0
2009-03-31 12:50:00,13.95,14.03,13.9,13.98,2570400.0,9.2556,9.3087,9.2225,9.2755,2570400.0
2009-03-31 13:00:00,13.99,14.18,13.93,14.15,3038500.0,9.2822,9.4082,9.2424,9.3883,3038500.0
2009-03-31 13:10:00,14.15,14.19,14.07,14.1,1505700.0,9.3883,9.4149,9.3352,9.3552,1505700.0
2009-03-31 13:20:00,14.1,14.2,14.1,14.19,1575900.0,9.3552,9.4215,9.3552,9.4149,1575900.0
2009-03-31 13:30:00,14.19,14.35,14.16,14.34,3022200.0,9.4149,9.521,9.395,9.5144,3022200.0
2009-03-31 13:40:00,14.34,14.36,14.2,14.35,3081700.0,9.5144,9.5277,9.4215,9.521,3081700.0
2009-03-31 13:50:00,14.36,14.38,14.21,14.33,2510500.0,9.5277,9.5409,9.4281,9.5078,2510500.0
2009-03-31 14:00:00,14.32,14.38,14.28,14.32,2331800.0,9.5011,9.5409,9.4746,9.5011,2331800.0
2009-03-31 14:10:00,14.32,14.5,14.3,14.46,2704800.0,9.5011,9.6205,9.4878,9.594,2704800.0
2009-03-31 14:20:00,14.46,14.48,14.32,14.36,1784600.0,9.594,9.6073,9.5011,9.5277,1784600.0
2009-03-31 14:30:00,14.35,14.69,14.35,14.65,4538200.0,9.521,9.7466,9.521,9.7201,4538200.0
2009-03-31 14:40:00,14.66,14.75,14.59,14.63,3048100.0,9.7267,9.7864,9.6803,9.7068,3048100.0
2009-03-31 14:50:00,14.63,14.72,14.49,14.5,3270600.0,9.7068,9.7665,9.6139,9.6205,3270600.0
2009-03-31 15:00:00,14.5,14.53,14.34,14.4,4329300.0,9.6205,9.6405,9.5144,9.5542,4329300.0
2009-03-31 15:10:00,14.39,14.56,14.32,14.55,3488200.0,9.5476,9.6604,9.5011,9.6537,3488200.0
2009-03-31 15:20:00,14.55,14.67,14.47,14.66,4303400.0,9.6537,9.7333,9.6006,9.7267,4303400.0
2009-03-31 15:30:00,14.65,14.65,14.28,14.42,6754000.0,9.7201,9.7201,9.4746,9.5675,6754000.0
2009-03-31 15:40:00,14.42,14.56,14.27,14.27,8447700.0,9.5675,9.6604,9.4679,9.4679,8447700.0
2009-03-31 15:50:00,14.27,14.47,14.27,14.37,11000400.0,9.4679,9.6006,9.4679,9.5343,11000400.0
2009-04-01 09:30:00,13.73,13.99,13.65,13.95,6444000.0,9.1097,9.2822,9.0566,9.2556,6444000.0
2009-04-01 09:40:00,13.94,13.98,13.83,13.83,3910400.0,9.249,9.2755,9.176,9.176,3910400.0
2009-04-01 09:50:00,13.84,14.14,13.76,14.08,5410700.0,9.1826,9.3817,9.1296,9.3419,5410700.0
2009-04-01 10:00:00,14.08,14.44,14.07,14.31,7621000.0,9.3419,9.5807,9.3352,9.4945,7621000.0
2009-04-01 10:10:00,14.32,14.65,14.27,14.65,5427000.0,9.5011,9.7201,9.4679,9.7201,5427000.0
2009-04-01 10:20:00,14.65,14.86,14.56,14.68,6897800.0,9.7201,9.8594,9.6604,9.74,6897800.0
2009-04-01 10:30:00,14.67,14.82,14.57,14.8,4589200.0,9.7333,9.8329,9.667,9.8196,4589200.0
2009-04-01 10:40:00,14.8,14.82,14.67,14.72,4191700.0,9.8196,9.8329,9.7333,9.7665,4191700.0
2009-04-01 10:50:00,14.71,14.94,14.69,14.75,3712400.0,9.7599,9.9125,9.7466,9.7864,3712400.0
2009-04-01 11:00:00,14.76,14.79,14.3,14.67,3715100.0,9.7931,9.813,9.4878,9.7333,3715100.0
2009-04-01 11:10:00,14.67,14.74,14.54,14.71,3183600.0,9.7333,9.7798,9.6471,9.7599,3183600.0
2009-04-01 11:20:00,14.71,14.89,14.7,14.86,3123900.0,9.7599,9.8793,9.7532,9.8594,3123900.0
2009-04-01 11:30:00,14.86,14.94,14.81,14.86,2791200.0,9.8594,9.9125,9.8262,9.8594,2791200.0
2009-04-01 11:40:00,14.87,14.91,14.82,14.86,2559900.0,9.866,9.8926,9.8329,9.8594,2559900.0
2009-04-01 11:50:00,14.85,14.94,14.76,14.8,6099100.0,9.8528,9.9125,9.7931,9.8196,6099100.0
2009-04-01 12:00:00,14.81,14.87,14.72,14.81,3687200.0,9.8262,9.866,9.7665,9.8262,3687200.0
2009-04-01 12:10:00,14.8,14.85,14.73,14.73,2631600.0,9.8196,9.8528,9.7731,9.7731,2631600.0
2009-04-01 12:20:00,14.73,14.75,14.57,14.63,2802500.0,9.7731,9.7864,9.667,9.7068,2802500.0
2009-04-01 12:30:00,14.63,14.68,14.4,14.47,3406800.0,9.7068,9.74,9.5542,9.6006,3406800.0
2009-04-01 12:40:00,14.47,14.54,14.4,14.48,2961900.0,9.6006,9.6471,9.5542,9.6073,2961900.0
2009-04-01 12:50:00,14.48,14.5,14.28,14.32,2442700.0,9.6073,9.6205,9.4746,9.5011,2442700.0
2009-04-01 13:00:00,14.32,14.35,14.02,14.05,5014900.0,9.5011,9.521,9.3021,9.322,5014900.0
2009-04-01 13:10:00,14.06,14.25,14.02,14.14,3715500.0,9.3286,9.4547,9.3021,9.3817,3715500.0
2009-04-01 13:20:00,14.14,14.37,14.13,14.32,3050900.0,9.3817,9.5343,9.3751,9.5011,3050900.0
2009-04-01 13:30:00,14.32,14.41,14.19,14.38,2890900.0,9.5011,9.5608,9.4149,9.5409,2890900.0
2009-04-01 13:40:00,14.38,14.54,14.37,14.45,2862300.0,9.5409,9.6471,9.5343,9.5874,2862300.0
2009-04-01 13:50:00,14.45,14.64,14.43,14.62,2760200.0,9.5874,9.7134,9.5741,9.7002,2760200.0
2009-04-01 14:00:00,14.61,14.66,14.51,14.51,2458900.0,9.6935,9.7267,9.6272,9.6272,2458900.0
2009-04-01 14:10:00,14.51,14.58,14.43,14.46,2777500.0,9.6272,9.6736,9.5741,9.594,2777500.0
2009-04-01 14:20:00,14.46,14.47,14.31,14.37,2371700.0,9.594,9.6006,9.4945,9.5343,2371700.0
2009-04-01 14:30:00,14.37,14.53,14.36,14.45,2051900.0,9.5343,9.6405,9.5277,9.5874,2051900.0
2009-04-01 14:40:00,14.45,14.47,14.35,14.44,1817200.0,9.5874,9.6006,9.521,9.5807,1817200.0
2009-04-01 14:50:00,14.43,14.52,14.41,14.43,1723100.0,9.5741,9.6338,9.5608,9.5741,1723100.0
2009-04-01 15:00:00,14.44,14.45,14.24,14.35,3422300.0,9.5807,9.5874,9.448,9.521,3422300.0
2009-04-01 15:10:00,14.34,14.35,14.15,14.33,3604900.0,9.5144,9.521,9.3883,9.5078,3604900.0
2009-04-01 15:20:00,14.33,14.39,14.26,14.33,3120400.0,9.5078,9.5476,9.4613,9.5078,3120400.0
2009-04-01 15:30:00,14.33,14.55,14.3,14.5,5314200.0,9.5078,9.6537,9.4878,9.6205,5314200.0
2009-04-01 15:40:00,14.5,14.53,14.41,14.45,4268000.0,9.6205,9.6405,9.5608,9.5874,4268000.0
2009-04-01 15:50:00,14.45,14.49,14.33,14.34,8438500.0,9.5874,9.6139,9.5078,9.5144,8438500.0
2009-04-02 09:30:00,15.92,15.99,15.41,15.64,12529600.0,10.5627,10.6091,10.2243,10.3769,12529600.0
2009-04-02 09:40:00,15.64,16.25,15.58,16.17,11862900.0,10.3769,10.7816,10.3371,10.7286,11862900.0
2009-04-02 09:50:00,16.17,16.17,15.89,15.99,7968300.0,10.7286,10.7286,10.5428,10.6091,7968300.0
2009-04-02 10:00:00,16.01,16.14,15.92,15.96,7229100.0,10.6224,10.7087,10.5627,10.5892,7229100.0
2009-04-02 10:10:00,15.97,16.09,15.86,16.0,6012800.0,10.5959,10.6755,10.5229,10.6158,6012800.0
2009-04-02 10:20:00,16.0,16.01,15.86,15.9,6541000.0,10.6158,10.6224,10.5229,10.5494,6541000.0
2009-04-02 10:30:00,15.91,15.95,15.72,15.79,5692500.0,10.5561,10.5826,10.43,10.4764,5692500.0
2009-04-02 10:40:00,15.79,15.81,15.66,15.73,5575200.0,10.4764,10.4897,10.3902,10.4366,5575200.0
2009-04-02 10:50:00,15.74,15.75,15.5,15.62,4554200.0,10.4433,10.4499,10.284,10.3637,4554200.0
2009-04-02 11:00:00,15.62,15.72,15.4,15.46,5158400.0,10.3637,10.43,10.2177,10.2575,5158400.0
2009-04-02 11:10:00,15.46,15.78,15.35,15.77,6029000.0,10.2575,10.4698,10.1845,10.4632,6029000.0
2009-04-02 11:20:00,15.77,15.79,15.67,15.75,4858500.0,10.4632,10.4764,10.3968,10.4499,4858500.0
2009-04-02 11:30:00,15.75,15.76,15.45,15.55,3579300.0,10.4499,10.4565,10.2509,10.3172,3579300.0
2009-04-02 11:40:00,15.54,15.57,15.3,15.3,3571100.0,10.3106,10.3305,10.1513,10.1513,3571100.0
2009-04-02 11:50:00,15.31,15.44,15.14,15.4,4222000.0,10.158,10.2442,10.0452,10.2177,4222000.0
2009-04-02 12:00:00,15.39,15.54,15.32,15.53,2554900.0,10.211,10.3106,10.1646,10.3039,2554900.0
2009-04-02 12:10:00,15.52,15.66,15.46,15.57,3176300.0,10.2973,10.3902,10.2575,10.3305,3176300.0
2009-04-02 12:20:00,15.56,15.63,15.45,15.48,3650300.0,10.3238,10.3703,10.2509,10.2708,3650300.0
2009-04-02 12:30:00,15.47,15.62,15.45,15.47,2253100.0,10.2641,10.3637,10.2509,10.2641,2253100.0
2009-04-02 12:40:00,15.48,15.56,15.41,15.53,2669500.0,10.2708,10.3238,10.2243,10.3039,2669500.0
2009-04-02 12:50:00,15.53,15.62,15.42,15.42,3109700.0,10.3039,10.3637,10.231,10.231,3109700.0
2009-04-02 13:00:00,15.42,15.48,15.2,15.33,3021200.0,10.231,10.2708,10.085,10.1712,3021200.0
2009-04-02 13:10:00,15.33,15.35,15.22,15.24,2478900.0,10.1712,10.1845,10.0983,10.1115,2478900.0
2009-04-02 13:20:00,15.24,15.24,15.0,15.03,4883400.0,10.1115,10.1115,9.9523,9.9722,4883400.0
2009-04-02 13:30:00,15.04,15.22,14.91,15.11,4426600.0,9.9788,10.0983,9.8926,10.0253,4426600.0
2009-04-02 13:40:00,15.11,15.25,15.01,15.11,3416100.0,10.0253,10.1182,9.9589,10.0253,3416100.0
2009-04-02 13:50:00,15.12,15.2,14.95,15.03,3940200.0,10.0319,10.085,9.9191,9.9722,3940200.0
2009-04-02 14:00:00,15.02,15.28,15.02,15.19,3586600.0,9.9656,10.1381,9.9656,10.0784,3586600.0
2009-04-02 14:10:00,15.19,15.24,15.08,15.12,1949800.0,10.0784,10.1115,10.0054,10.0319,1949800.0
2009-04-02 14:20:00,15.13,15.38,15.12,15.34,3237500.0,10.0385,10.2044,10.0319,10.1779,3237500.0
2009-04-02 14:30:00,15.34,15.48,15.33,15.43,3176100.0,10.1779,10.2708,10.1712,10.2376,3176100.0
2009-04-02 14:40:00,15.44,15.55,15.4,15.44,3822000.0,10.2442,10.3172,10.2177,10.2442,3822000.0
2009-04-02 14:50:00,15.48,15.48,15.24,15.36,3321200.0,10.2708,10.2708,10.1115,10.1911,3321200.0
2009-04-02 15:00:00,15.35,15.54,15.27,15.38,4863000.0,10.1845,10.3106,10.1314,10.2044,4863000.0
2009-04-02 15:10:00,15.38,15.58,15.35,15.46,4673900.0,10.2044,10.3371,10.1845,10.2575,4673900.0
2009-04-02 15:20:00,15.46,15.6,15.43,15.55,4271400.0,10.2575,10.3504,10.2376,10.3172,4271400.0
2009-04-02 15:30:00,15.55,15.71,15.51,15.6,5820700.0,10.3172,10.4234,10.2907,10.3504,5820700.0
2009-04-02 15:40:00,15.61,15.65,15.27,15.5,7948000.0,10.357,10.3836,10.1314,10.284,7948000.0
2009-04-02 15:50:00,15.5,15.52,15.11,15.3,11958300.0,10.284,10.2973,10.0253,10.1513,11958300.0
2009-04-03 09:30:00,15.18,15.32,15.0,15.26,4776700.0,10.0717,10.1646,9.9523,10.1248,4776700.0
2009-04-03 09:40:00,15.25,15.44,15.11,15.17,4096400.0,10.1182,10.2442,10.0253,10.0651,4096400.0
2009-04-03 09:50:00,15.18,15.24,15.11,15.19,2726500.0,10.0717,10.1115,10.0253,10.0784,2726500.0
2009-04-03 10:00:00,15.2,15.25,15.05,15.17,3725600.0,10.085,10.1182,9.9855,10.0651,3725600.0
2009-04-03 10:10:00,15.17,15.24,15.1,15.2,2698900.0,10.0651,10.1115,10.0186,10.085,2698900.0
2009-04-03 10:20:00,15.2,15.32,15.15,15.25,3038400.0,10.085,10.1646,10.0518,10.1182,3038400.0
2009-04-03 10:30:00,15.26,15.26,15.02,15.06,3575100.0,10.1248,10.1248,9.9656,9.9921,3575100.0
2009-04-03 10:40:00,15.07,15.15,14.93,15.04,3875100.0,9.9987,10.0518,9.9058,9.9788,3875100.0
2009-04-03 10:50:00,15.04,15.13,15.0,15.12,2478100.0,9.9788,10.0385,9.9523,10.0319,2478100.0
2009-04-03 11:00:00,15.12,15.17,15.04,15.11,1730800.0,10.0319,10.0651,9.9788,10.0253,1730800.0
2009-04-03 11:10:00,15.1,15.16,15.07,15.14,1343800.0,10.0186,10.0584,9.9987,10.0452,1343800.0
2009-04-03 11:20:00,15.14,15.17,15.05,15.16,1328600.0,10.0452,10.0651,9.9855,10.0584,1328600.0
2009-04-03 11:30:00,15.16,15.28,15.0,15.24,2731000.0,10.0584,10.1381,9.9523,10.1115,2731000.0
2009-04-03 11:40:00,15.24,15.33,15.21,15.27,2483800.0,10.1115,10.1712,10.0916,10.1314,2483800.0
2009-04-03 11:50:00,15.27,15.48,15.27,15.43,3012800.0,10.1314,10.2708,10.1314,10.2376,3012800.0
2009-04-03 12:00:00,15.43,15.49,15.39,15.43,2288100.0,10.2376,10.2774,10.211,10.2376,2288100.0
2009-04-03 12:10:00,15.43,15.62,15.42,15.58,3205100.0,10.2376,10.3637,10.231,10.3371,3205100.0
2009-04-03 12:20:00,15.58,15.71,15.55,15.69,2787400.0,10.3371,10.4234,10.3172,10.4101,2787400.0
2009-04-03 12:30:00,15.69,15.7,15.55,15.62,2503800.0,10.4101,10.4167,10.3172,10.3637,2503800.0
2009-04-03 12:40:00,15.61,15.68,15.54,15.58,2066500.0,10.357,10.4035,10.3106,10.3371,2066500.0
2009-04-03 12:50:00,15.58,15.61,15.54,15.57,1498300.0,10.3371,10.357,10.3106,10.3305,1498300.0
2009-04-03 13:00:00,15.57,15.67,15.15,15.55,2213000.0,10.3305,10.3968,10.0518,10.3172,2213000.0
2009-04-03 13:10:00,15.55,15.58,15.48,15.54,1970700.0,10.3172,10.3371,10.2708,10.3106,1970700.0
2009-04-03 13:20:00,15.54,15.67,15.52,15.65,1511800.0,10.3106,10.3968,10.2973,10.3836,1511800.0
2009-04-03 13:30:00,15.65,15.71,15.61,15.65,2135500.0,10.3836,10.4234,10.357,10.3836,2135500.0
2009-04-03 13:40:00,15.61,15.68,15.6,15.65,1568000.0,10.357,10.4035,10.3504,10.3836,1568000.0
2009-04-03 13:50:00,15.65,15.98,15.15,15.98,5052300.0,10.3836,10.6025,10.0518,10.6025,5052300.0
2009-04-03 14:00:00,15.97,16.03,15.86,15.89,3094000.0,10.5959,10.6357,10.5229,10.5428,3094000.0
2009-04-03 14:10:00,15.89,16.09,15.88,16.06,3115700.0,10.5428,10.6755,10.5362,10.6556,3115700.0
2009-04-03 14:20:00,16.05,16.18,15.95,16.13,3569500.0,10.6489,10.7352,10.5826,10.702,3569500.0
2009-04-03 14:30:00,16.13,16.27,16.13,16.2,4424700.0,10.702,10.7949,10.702,10.7485,4424700.0
2009-04-03 14:40:00,16.2,16.24,15.96,15.99,3499600.0,10.7485,10.775,10.5892,10.6091,3499600.0
2009-04-03 14:50:00,15.99,16.19,15.95,16.17,3099100.0,10.6091,10.7418,10.5826,10.7286,3099100.0
2009-04-03 15:00:00,16.17,16.2,15.92,16.0,4054700.0,10.7286,10.7485,10.5627,10.6158,4054700.0
2009-04-03 15:10:00,15.99,16.05,15.94,16.03,2955300.0,10.6091,10.6489,10.576,10.6357,2955300.0
2009-04-03 15:20:00,16.03,16.07,15.83,15.87,4076900.0,10.6357,10.6622,10.503,10.5295,4076900.0
2009-04-03 15:30:00,15.86,15.97,15.85,15.91,3810200.0,10.5229,10.5959,10.5163,10.5561,3810200.0
2009-04-03 15:40:00,15.91,16.0,15.9,15.94,5085800.0,10.5561,10.6158,10.5494,10.576,5085800.0
2009-04-03 15:50:00,15.95,16.26,15.95,16.18,9565200.0,10.5826,10.7883,10.5826,10.7352,9565200.0
2009-04-06 09:30:00,15.5,15.56,15.1,15.35,7331200.0,10.284,10.3238,10.0186,10.1845,7331200.0
2009-04-06 09:40:00,15.35,15.58,15.31,15.33,5051500.0,10.1845,10.3371,10.158,10.1712,5051500.0
2009-04-06 09:50:00,15.34,15.56,15.33,15.55,4693900.0,10.1779,10.3238,10.1712,10.3172,4693900.0
2009-04-06 10:00:00,15.55,15.64,15.46,15.6,4483900.0,10.3172,10.3769,10.2575,10.3504,4483900.0
2009-04-06 10:10:00,15.6,15.64,15.39,15.4,4927700.0,10.3504,10.3769,10.211,10.2177,4927700.0
2009-04-06 10:20:00,15.4,15.44,15.29,15.33,3886900.0,10.2177,10.2442,10.1447,10.1712,3886900.0
2009-04-06 10:30:00,15.33,15.41,15.3,15.4,1694800.0,10.1712,10.2243,10.1513,10.2177,1694800.0
2009-04-06 10:40:00,15.4,15.45,15.38,15.45,2353500.0,10.2177,10.2509,10.2044,10.2509,2353500.0
2009-04-06 10:50:00,15.45,15.64,15.44,15.6,4064000.0,10.2509,10.3769,10.2442,10.3504,4064000.0
2009-04-06 11:00:00,15.6,15.61,15.4,15.49,2326300.0,10.3504,10.357,10.2177,10.2774,2326300.0
2009-04-06 11:10:00,15.5,15.5,15.4,15.45,1847000.0,10.284,10.284,10.2177,10.2509,1847000.0
2009-04-06 11:20:00,15.46,15.5,15.42,15.47,1396900.0,10.2575,10.284,10.231,10.2641,1396900.0
2009-04-06 11:30:00,15.46,15.47,15.36,15.4,1794200.0,10.2575,10.2641,10.1911,10.2177,1794200.0
2009-04-06 11:40:00,15.4,15.41,15.27,15.29,1910900.0,10.2177,10.2243,10.1314,10.1447,1910900.0
2009-04-06 11:50:00,15.29,15.46,15.16,15.23,3897400.0,10.1447,10.2575,10.0584,10.1049,3897400.0
2009-04-06 12:00:00,15.23,15.29,15.18,15.27,1384100.0,10.1049,10.1447,10.0717,10.1314,1384100.0
2009-04-06 12:10:00,15.27,15.27,15.1,15.11,1876500.0,10.1314,10.1314,10.0186,10.0253,1876500.0
2009-04-06 12:20:00,15.11,15.18,15.04,15.17,2036500.0,10.0253,10.0717,9.9788,10.0651,2036500.0
2009-04-06 12:30:00,15.16,15.18,15.12,15.16,1122800.0,10.0584,10.0717,10.0319,10.0584,1122800.0
2009-04-06 12:40:00,15.16,15.27,15.13,15.22,1626400.0,10.0584,10.1314,10.0385,10.0983,1626400.0
2009-04-06 12:50:00,15.22,15.33,15.16,15.31,1297000.0,10.0983,10.1712,10.0584,10.158,1297000.0
2009-04-06 13:00:00,15.32,15.39,15.31,15.33,2017200.0,10.1646,10.211,10.158,10.1712,2017200.0
2009-04-06 13:10:00,15.33,15.47,15.3,15.39,2104800.0,10.1712,10.2641,10.1513,10.211,2104800.0
2009-04-06 13:20:00,15.4,15.48,15.37,15.38,1471400.0,10.2177,10.2708,10.1978,10.2044,1471400.0
2009-04-06 13:30:00,15.38,15.41,15.32,15.36,1278200.0,10.2044,10.2243,10.1646,10.1911,1278200.0
2009-04-06 13:40:00,15.36,15.49,15.35,15.47,1154100.0,10.1911,10.2774,10.1845,10.2641,1154100.0
2009-04-06 13:50:00,15.47,15.48,15.34,15.34,1512000.0,10.2641,10.2708,10.1779,10.1779,1512000.0
2009-04-06 14:00:00,15.35,15.36,15.27,15.31,1551200.0,10.1845,10.1911,10.1314,10.158,1551200.0
2009-04-06 14:10:00,15.31,15.44,15.3,15.43,1992600.0,10.158,10.2442,10.1513,10.2376,1992600.0
2009-04-06 14:20:00,15.43,15.5,15.39,15.46,2337200.0,10.2376,10.284,10.211,10.2575,2337200.0
2009-04-06 14:30:00,15.46,15.48,15.34,15.39,1653100.0,10.2575,10.2708,10.1779,10.211,1653100.0
2009-04-06 14:40:00,15.39,15.47,15.34,15.45,1659700.0,10.211,10.2641,10.1779,10.2509,1659700.0
2009-04-06 14:50:00,15.45,15.52,15.45,15.45,2890500.0,10.2509,10.2973,10.2509,10.2509,2890500.0
2009-04-06 15:00:00,15.45,15.5,15.41,15.46,2002200.0,10.2509,10.284,10.2243,10.2575,2002200.0
2009-04-06 15:10:00,15.46,15.5,15.28,15.48,4901500.0,10.2575,10.284,10.1381,10.2708,4901500.0
2009-04-06 15:20:00,15.47,15.58,15.34,15.44,6300200.0,10.2641,10.3371,10.1779,10.2442,6300200.0
2009-04-06 15:30:00,15.44,15.53,15.28,15.29,5896600.0,10.2442,10.3039,10.1381,10.1447,5896600.0
2009-04-06 15:40:00,15.3,15.42,15.29,15.36,3768700.0,10.1513,10.231,10.1447,10.1911,3768700.0
2009-04-06 15:50:00,15.36,15.5,15.25,15.25,8021300.0,10.1911,10.284,10.1182,10.1182,8021300.0
2009-04-07 09:30:00,14.76,14.84,14.51,14.67,6691100.0,9.7931,9.8461,9.6272,9.7333,6691100.0
2009-04-07 09:40:00,14.67,14.77,14.61,14.69,3743500.0,9.7333,9.7997,9.6935,9.7466,3743500.0
2009-04-07 09:50:00,14.69,14.74,14.58,14.65,4436300.0,9.7466,9.7798,9.6736,9.7201,4436300.0
2009-04-07 10:00:00,14.65,14.68,14.54,14.61,3975000.0,9.7201,9.74,9.6471,9.6935,3975000.0
2009-04-07 10:10:00,14.61,14.66,14.52,14.63,3224300.0,9.6935,9.7267,9.6338,9.7068,3224300.0
2009-04-07 10:20:00,14.63,14.89,14.62,14.89,4461500.0,9.7068,9.8793,9.7002,9.8793,4461500.0
2009-04-07 10:30:00,14.89,15.05,14.88,15.04,4742800.0,9.8793,9.9855,9.8727,9.9788,4742800.0
2009-04-07 10:40:00,15.04,15.17,14.98,15.14,4074100.0,9.9788,10.0651,9.939,10.0452,4074100.0
2009-04-07 10:50:00,15.14,15.18,15.02,15.05,2630300.0,10.0452,10.0717,9.9656,9.9855,2630300.0
2009-04-07 11:00:00,15.05,15.09,14.98,15.02,2298300.0,9.9855,10.012,9.939,9.9656,2298300.0
2009-04-07 11:10:00,15.02,15.04,14.95,14.99,1479000.0,9.9656,9.9788,9.9191,9.9457,1479000.0
2009-04-07 11:20:00,14.99,15.08,14.97,15.0,1531700.0,9.9457,10.0054,9.9324,9.9523,1531700.0
2009-04-07 11:30:00,15.0,15.09,14.97,15.0,1941800.0,9.9523,10.012,9.9324,9.9523,1941800.0
2009-04-07 11:40:00,15.0,15.02,14.87,14.94,2512200.0,9.9523,9.9656,9.866,9.9125,2512200.0
2009-04-07 11:50:00,14.94,14.98,14.92,14.94,1137600.0,9.9125,9.939,9.8992,9.9125,1137600.0
2009-04-07 12:00:00,14.94,15.1,14.93,15.07,1898200.0,9.9125,10.0186,9.9058,9.9987,1898200.0
2009-04-07 12:10:00,15.07,15.27,15.05,15.2,2846400.0,9.9987,10.1314,9.9855,10.085,2846400.0
2009-04-07 12:20:00,15.2,15.33,15.19,15.21,2172700.0,10.085,10.1712,10.0784,10.0916,2172700.0
2009-04-07 12:30:00,15.21,15.24,15.15,15.15,1178300.0,10.0916,10.1115,10.0518,10.0518,1178300.0
2009-04-07 12:40:00,15.15,15.19,15.07,15.12,1502900.0,10.0518,10.0784,9.9987,10.0319,1502900.0
2009-04-07 12:50:00,15.12,15.23,15.11,15.22,1095400.0,10.0319,10.1049,10.0253,10.0983,1095400.0
2009-04-07 13:00:00,15.23,15.23,15.05,15.05,1452000.0,10.1049,10.1049,9.9855,9.9855,1452000.0
2009-04-07 13:10:00,15.05,15.07,15.0,15.02,1738600.0,9.9855,9.9987,9.9523,9.9656,1738600.0
2009-04-07 13:20:00,15.02,15.06,14.98,15.0,1136100.0,9.9656,9.9921,9.939,9.9523,1136100.0
2009-04-07 13:30:00,14.99,15.0,14.91,14.93,2039900.0,9.9457,9.9523,9.8926,9.9058,2039900.0
2009-04-07 13:40:00,14.93,15.05,14.93,15.01,1016500.0,9.9058,9.9855,9.9058,9.9589,1016500.0
2009-04-07 13:50:00,15.01,15.12,14.97,15.07,1315800.0,9.9589,10.0319,9.9324,9.9987,1315800.0
2009-04-07 14:00:00,15.07,15.09,15.0,15.08,1389100.0,9.9987,10.012,9.9523,10.0054,1389100.0
2009-04-07 14:10:00,15.09,15.16,15.05,15.16,1706900.0,10.012,10.0584,9.9855,10.0584,1706900.0
2009-04-07 14:20:00,15.16,15.18,15.07,15.16,1712400.0,10.0584,10.0717,9.9987,10.0584,1712400.0
2009-04-07 14:30:00,15.17,15.25,15.11,15.12,2750900.0,10.0651,10.1182,10.0253,10.0319,2750900.0
2009-04-07 14:40:00,15.13,15.26,15.12,15.22,2705200.0,10.0385,10.1248,10.0319,10.0983,2705200.0
2009-04-07 14:50:00,15.22,15.27,15.21,15.25,2786500.0,10.0983,10.1314,10.0916,10.1182,2786500.0
2009-04-07 15:00:00,15.25,15.25,15.11,15.24,2676300.0,10.1182,10.1182,10.0253,10.1115,2676300.0
2009-04-07 15:10:00,15.24,15.4,15.24,15.31,4029200.0,10.1115,10.2177,10.1115,10.158,4029200.0
2009-04-07 15:20:00,15.32,15.34,15.21,15.24,3092800.0,10.1646,10.1779,10.0916,10.1115,3092800.0
2009-04-07 15:30:00,15.24,15.31,15.19,15.21,2849800.0,10.1115,10.158,10.0784,10.0916,2849800.0
2009-04-07 15:40:00,15.21,15.29,15.13,15.13,4544700.0,10.0916,10.1447,10.0385,10.0385,4544700.0
2009-04-07 15:50:00,15.13,15.17,14.8,14.8,11901600.0,10.0385,10.0651,9.8196,9.8196,11901600.0
2009-04-08 09:30:00,15.1,15.17,14.88,14.92,4131600.0,10.0186,10.0651,9.8727,9.8992,4131600.0
2009-04-08 09:40:00,14.92,15.14,14.92,15.07,2962700.0,9.8992,10.0452,9.8992,9.9987,2962700.0
2009-04-08 09:50:00,15.06,15.08,14.77,14.81,4368600.0,9.9921,10.0054,9.7997,9.8262,4368600.0
2009-04-08 10:00:00,14.81,14.95,14.75,14.84,3050500.0,9.8262,9.9191,9.7864,9.8461,3050500.0
2009-04-08 10:10:00,14.84,14.95,14.82,14.87,1926200.0,9.8461,9.9191,9.8329,9.866,1926200.0
2009-04-08 10:20:00,14.86,14.91,14.76,14.84,2584000.0,9.8594,9.8926,9.7931,9.8461,2584000.0
2009-04-08 10:30:00,14.83,14.92,14.8,14.84,1897100.0,9.8395,9.8992,9.8196,9.8461,1897100.0
2009-04-08 10:40:00,14.83,14.94,14.81,14.91,1694400.0,9.8395,9.9125,9.8262,9.8926,1694400.0
2009-04-08 10:50:00,14.91,15.07,14.9,15.06,2820100.0,9.8926,9.9987,9.8859,9.9921,2820100.0
2009-04-08 11:00:00,15.05,15.12,14.93,14.94,1896800.0,9.9855,10.0319,9.9058,9.9125,1896800.0
2009-04-08 11:10:00,14.93,15.0,14.9,14.94,2144500.0,9.9058,9.9523,9.8859,9.9125,2144500.0
2009-04-08 11:20:00,14.93,15.02,14.9,14.9,1534400.0,9.9058,9.9656,9.8859,9.8859,1534400.0
2009-04-08 11:30:00,14.9,15.06,14.9,15.03,1435100.0,9.8859,9.9921,9.8859,9.9722,1435100.0
2009-04-08 11:40:00,15.03,15.11,14.96,15.07,1727100.0,9.9722,10.0253,9.9257,9.9987,1727100.0
2009-04-08 11:50:00,15.07,15.11,14.99,14.99,1136500.0,9.9987,10.0253,9.9457,9.9457,1136500.0
2009-04-08 12:00:00,15.0,15.01,14.95,14.96,1245400.0,9.9523,9.9589,9.9191,9.9257,1245400.0
2009-04-08 12:10:00,14.96,14.99,14.95,14.97,979600.0,9.9257,9.9457,9.9191,9.9324,979600.0
2009-04-08 12:20:00,14.97,15.07,14.96,15.0,886200.0,9.9324,9.9987,9.9257,9.9523,886200.0
2009-04-08 12:30:00,15.0,15.06,14.97,15.04,931300.0,9.9523,9.9921,9.9324,9.9788,931300.0
2009-04-08 12:40:00,15.05,15.12,15.01,15.08,1814800.0,9.9855,10.0319,9.9589,10.0054,1814800.0
2009-04-08 12:50:00,15.08,15.1,15.02,15.05,1427400.0,10.0054,10.0186,9.9656,9.9855,1427400.0
2009-04-08 13:00:00,15.05,15.06,14.95,14.97,1517500.0,9.9855,9.9921,9.9191,9.9324,1517500.0
2009-04-08 13:10:00,14.98,15.02,14.95,14.96,1560200.0,9.939,9.9656,9.9191,9.9257,1560200.0
2009-04-08 13:20:00,14.96,14.99,14.95,14.97,878800.0,9.9257,9.9457,9.9191,9.9324,878800.0
2009-04-08 13:30:00,14.97,14.98,14.85,14.87,2050900.0,9.9324,9.939,9.8528,9.866,2050900.0
2009-04-08 13:40:00,14.87,14.91,14.84,14.87,1206100.0,9.866,9.8926,9.8461,9.866,1206100.0
2009-04-08 13:50:00,14.86,14.89,14.75,14.77,1606200.0,9.8594,9.8793,9.7864,9.7997,1606200.0
2009-04-08 14:00:00,14.77,14.78,14.6,14.62,2513900.0,9.7997,9.8063,9.6869,9.7002,2513900.0
2009-04-08 14:10:00,14.62,14.74,14.59,14.68,2142700.0,9.7002,9.7798,9.6803,9.74,2142700.0
2009-04-08 14:20:00,14.68,14.73,14.56,14.63,2279300.0,9.74,9.7731,9.6604,9.7068,2279300.0
2009-04-08 14:30:00,14.63,14.63,14.5,14.52,3028400.0,9.7068,9.7068,9.6205,9.6338,3028400.0
2009-04-08 14:40:00,14.51,14.57,14.46,14.52,2196200.0,9.6272,9.667,9.594,9.6338,2196200.0
2009-04-08 14:50:00,14.52,14.6,14.45,14.55,2015900.0,9.6338,9.6869,9.5874,9.6537,2015900.0
2009-04-08 15:00:00,14.55,14.57,14.43,14.45,2288000.0,9.6537,9.667,9.5741,9.5874,2288000.0
2009-04-08 15:10:00,14.45,14.55,14.41,14.51,2386100.0,9.5874,9.6537,9.5608,9.6272,2386100.0
2009-04-08 15:20:00,14.51,14.6,14.48,14.5,2436700.0,9.6272,9.6869,9.6073,9.6205,2436700.0
2009-04-08 15:30:00,14.51,14.73,14.5,14.73,3437300.0,9.6272,9.7731,9.6205,9.7731,3437300.0
2009-04-08 15:40:00,14.73,14.85,14.69,14.77,4556900.0,9.7731,9.8528,9.7466,9.7997,4556900.0
2009-04-08 15:50:00,14.77,14.92,14.65,14.89,7088600.0,9.7997,9.8992,9.7201,9.8793,7088600.0
2009-04-09 09:30:00,19.84,19.95,18.87,18.95,26202300.0,13.1636,13.2365,12.52,12.5731,26202300.0
2009-04-09 09:40:00,18.95,19.11,18.64,18.98,20253100.0,12.5731,12.6792,12.3674,12.593,20253100.0
2009-04-09 09:50:00,18.98,19.01,18.66,18.76,13867400.0,12.593,12.6129,12.3806,12.447,13867400.0
2009-04-09 10:00:00,18.75,18.85,18.55,18.66,10206700.0,12.4404,12.5067,12.3077,12.3806,10206700.0
2009-04-09 10:10:00,18.66,18.77,18.4,18.59,9713400.0,12.3806,12.4536,12.2081,12.3342,9713400.0
2009-04-09 10:20:00,18.59,18.9,18.46,18.51,8410200.0,12.3342,12.5399,12.248,12.2811,8410200.0
2009-04-09 10:30:00,18.51,18.6,18.41,18.5,7042700.0,12.2811,12.3408,12.2148,12.2745,7042700.0
2009-04-09 10:40:00,18.5,18.53,18.07,18.25,10275400.0,12.2745,12.2944,11.9892,12.1086,10275400.0
2009-04-09 10:50:00,18.25,18.35,18.12,18.14,6683100.0,12.1086,12.175,12.0224,12.0356,6683100.0
2009-04-09 11:00:00,18.15,18.27,18.1,18.21,7994900.0,12.0423,12.1219,12.0091,12.0821,7994900.0
2009-04-09 11:10:00,18.21,18.23,18.05,18.16,5280800.0,12.0821,12.0953,11.9759,12.0489,5280800.0
2009-04-09 11:20:00,18.16,18.24,17.78,17.84,11152600.0,12.0489,12.102,11.7968,11.8366,11152600.0
2009-04-09 11:30:00,17.84,17.89,17.65,17.76,8151300.0,11.8366,11.8698,11.7105,11.7835,8151300.0
2009-04-09 11:40:00,17.77,17.9,17.42,17.58,9818000.0,11.7901,11.8764,11.5579,11.6641,9818000.0
2009-04-09 11:50:00,17.59,17.88,17.51,17.83,6664500.0,11.6707,11.8631,11.6176,11.83,6664500.0
2009-04-09 12:00:00,17.83,18.06,17.79,17.99,8419700.0,11.83,11.9826,11.8034,11.9361,8419700.0
2009-04-09 12:10:00,17.98,18.02,17.84,17.94,5901100.0,11.9295,11.956,11.8366,11.9029,5901100.0
2009-04-09 12:20:00,17.94,18.01,17.92,17.99,3095600.0,11.9029,11.9494,11.8897,11.9361,3095600.0
2009-04-09 12:30:00,17.99,18.11,17.97,18.07,5553000.0,11.9361,12.0157,11.9228,11.9892,5553000.0
2009-04-09 12:40:00,18.06,18.29,17.73,18.26,6900000.0,11.9826,12.1352,11.7636,12.1153,6900000.0
2009-04-09 12:50:00,18.26,18.44,18.25,18.37,7218100.0,12.1153,12.2347,12.1086,12.1882,7218100.0
2009-04-09 13:00:00,18.37,18.63,18.32,18.61,5317500.0,12.1882,12.3607,12.1551,12.3475,5317500.0
2009-04-09 13:10:00,18.62,18.73,18.51,18.59,6680400.0,12.3541,12.4271,12.2811,12.3342,6680400.0
2009-04-09 13:20:00,18.58,18.72,18.38,18.43,6029600.0,12.3276,12.4205,12.1949,12.228,6029600.0
2009-04-09 13:30:00,18.43,18.5,18.31,18.37,3626900.0,12.228,12.2745,12.1484,12.1882,3626900.0
2009-04-09 13:40:00,18.38,18.55,18.31,18.52,3176300.0,12.1949,12.3077,12.1484,12.2878,3176300.0
2009-04-09 13:50:00,18.53,18.56,18.43,18.47,2624400.0,12.2944,12.3143,12.228,12.2546,2624400.0
2009-04-09 14:00:00,18.47,18.65,18.36,18.65,4197800.0,12.2546,12.374,12.1816,12.374,4197800.0
2009-04-09 14:10:00,18.65,18.68,17.48,18.46,4672900.0,12.374,12.3939,11.5977,12.248,4672900.0
2009-04-09 14:20:00,18.47,18.56,18.43,18.48,2591400.0,12.2546,12.3143,12.228,12.2612,2591400.0
2009-04-09 14:30:00,18.48,18.67,18.45,18.63,4131800.0,12.2612,12.3873,12.2413,12.3607,4131800.0
2009-04-09 14:40:00,18.64,18.94,18.53,18.93,7875900.0,12.3674,12.5664,12.2944,12.5598,7875900.0
2009-04-09 14:50:00,18.92,19.0,18.74,18.89,7510500.0,12.5532,12.6062,12.4337,12.5332,7510500.0
2009-04-09 15:00:00,18.89,18.99,18.8,18.95,6597600.0,12.5332,12.5996,12.4735,12.5731,6597600.0
2009-04-09 15:10:00,18.96,19.06,18.76,18.98,9455200.0,12.5797,12.646,12.447,12.593,9455200.0
2009-04-09 15:20:00,19.0,19.15,18.91,19.1,9304200.0,12.6062,12.7058,12.5465,12.6726,9304200.0
2009-04-09 15:30:00,19.1,19.48,19.09,19.41,14670400.0,12.6726,12.9247,12.6659,12.8783,14670400.0
2009-04-09 15:40:00,19.4,19.45,19.2,19.37,13676300.0,12.8716,12.9048,12.7389,12.8517,13676300.0
2009-04-09 15:50:00,19.37,19.6,19.23,19.53,22578700.0,12.8517,13.0043,12.7588,12.9579,22578700.0
2009-04-13 09:30:00,18.88,19.05,18.51,18.92,9093800.0,12.5266,12.6394,12.2811,12.5532,9093800.0
2009-04-13 09:40:00,18.92,19.1,18.85,18.89,6654600.0,12.5532,12.6726,12.5067,12.5332,6654600.0
2009-04-13 09:50:00,18.89,19.25,18.75,19.2,7038700.0,12.5332,12.7721,12.4404,12.7389,7038700.0
2009-04-13 10:00:00,19.2,19.64,18.9,19.55,7699200.0,12.7389,13.0309,12.5399,12.9712,7699200.0
2009-04-13 10:10:00,19.54,19.89,19.52,19.8,8527700.0,12.9645,13.1967,12.9512,13.137,8527700.0
2009-04-13 10:20:00,19.8,19.95,18.88,19.71,7301700.0,13.137,13.2365,12.5266,13.0773,7301700.0
2009-04-13 10:30:00,19.71,19.83,19.52,19.68,6336000.0,13.0773,13.1569,12.9512,13.0574,6336000.0
2009-04-13 10:40:00,19.67,19.68,19.44,19.52,5806200.0,13.0508,13.0574,12.8982,12.9512,5806200.0
2009-04-13 10:50:00,19.53,19.61,19.46,19.53,3701400.0,12.9579,13.011,12.9114,12.9579,3701400.0
2009-04-13 11:00:00,19.54,19.55,19.07,19.12,6129100.0,12.9645,12.9712,12.6527,12.6859,6129100.0
2009-04-13 11:10:00,19.12,19.27,19.11,19.14,3846800.0,12.6859,12.7854,12.6792,12.6991,3846800.0
2009-04-13 11:20:00,19.14,19.37,19.03,19.29,3701800.0,12.6991,12.8517,12.6261,12.7986,3701800.0
2009-04-13 11:30:00,19.28,19.3,19.12,19.16,2660600.0,12.792,12.8053,12.6859,12.7124,2660600.0
2009-04-13 11:40:00,19.16,19.2,18.91,19.08,2251600.0,12.7124,12.7389,12.5465,12.6593,2251600.0
2009-04-13 11:50:00,19.08,19.12,18.93,19.1,3438000.0,12.6593,12.6859,12.5598,12.6726,3438000.0
2009-04-13 12:00:00,19.09,19.3,19.09,19.24,2542500.0,12.6659,12.8053,12.6659,12.7655,2542500.0
2009-04-13 12:10:00,19.23,19.35,19.2,19.26,1780000.0,12.7588,12.8385,12.7389,12.7787,1780000.0
2009-04-13 12:20:00,19.26,19.3,19.08,19.13,1608300.0,12.7787,12.8053,12.6593,12.6925,1608300.0
2009-04-13 12:30:00,19.13,19.33,19.12,19.22,2176500.0,12.6925,12.8252,12.6859,12.7522,2176500.0
2009-04-13 12:40:00,19.22,19.27,19.17,19.24,1779000.0,12.7522,12.7854,12.719,12.7655,1779000.0
2009-04-13 12:50:00,19.24,19.34,19.2,19.28,1488500.0,12.7655,12.8318,12.7389,12.792,1488500.0
2009-04-13 13:00:00,19.28,19.32,19.18,19.19,1852600.0,12.792,12.8185,12.7257,12.7323,1852600.0
2009-04-13 13:10:00,19.18,19.28,19.16,19.27,1408000.0,12.7257,12.792,12.7124,12.7854,1408000.0
2009-04-13 13:20:00,19.28,19.47,19.27,19.37,3180400.0,12.792,12.9181,12.7854,12.8517,3180400.0
2009-04-13 13:30:00,19.37,19.59,19.36,19.45,3315800.0,12.8517,12.9977,12.8451,12.9048,3315800.0
2009-04-13 13:40:00,19.45,19.48,19.34,19.42,2452600.0,12.9048,12.9247,12.8318,12.8849,2452600.0
2009-04-13 13:50:00,19.42,19.54,19.42,19.5,2468100.0,12.8849,12.9645,12.8849,12.938,2468100.0
2009-04-13 14:00:00,19.49,19.63,19.46,19.48,4020300.0,12.9313,13.0242,12.9114,12.9247,4020300.0
2009-04-13 14:10:00,19.48,19.48,19.13,19.3,3478500.0,12.9247,12.9247,12.6925,12.8053,3478500.0
2009-04-13 14:20:00,19.3,19.37,19.22,19.29,1925400.0,12.8053,12.8517,12.7522,12.7986,1925400.0
2009-04-13 14:30:00,19.3,19.43,19.25,19.28,1985500.0,12.8053,12.8915,12.7721,12.792,1985500.0
2009-04-13 14:40:00,19.28,19.4,19.22,19.24,2491000.0,12.792,12.8716,12.7522,12.7655,2491000.0
2009-04-13 14:50:00,19.23,19.31,19.17,19.2,2053400.0,12.7588,12.8119,12.719,12.7389,2053400.0
2009-04-13 15:00:00,19.2,19.4,19.13,19.29,3840600.0,12.7389,12.8716,12.6925,12.7986,3840600.0
2009-04-13 15:10:00,19.29,19.55,19.28,19.4,3597800.0,12.7986,12.9712,12.792,12.8716,3597800.0
2009-04-13 15:20:00,19.4,19.49,19.31,19.43,4219100.0,12.8716,12.9313,12.8119,12.8915,4219100.0
2009-04-13 15:30:00,19.43,19.68,19.4,19.65,7903700.0,12.8915,13.0574,12.8716,13.0375,7903700.0
2009-04-13 15:40:00,19.65,19.88,19.59,19.64,9392100.0,13.0375,13.1901,12.9977,13.0309,9392100.0
2009-04-13 15:50:00,19.64,19.69,19.45,19.54,9002800.0,13.0309,13.064,12.9048,12.9645,9002800.0
2009-04-14 09:30:00,19.27,19.32,18.33,18.78,11952800.0,12.7854,12.8185,12.1617,12.4603,11952800.0
2009-04-14 09:40:00,18.78,19.03,18.57,18.96,6709600.0,12.4603,12.6261,12.3209,12.5797,6709600.0
2009-04-14 09:50:00,18.96,19.22,18.93,19.2,5190000.0,12.5797,12.7522,12.5598,12.7389,5190000.0
2009-04-14 10:00:00,19.21,19.33,18.93,18.95,4784200.0,12.7456,12.8252,12.5598,12.5731,4784200.0
2009-04-14 10:10:00,18.95,19.18,18.92,19.06,3798100.0,12.5731,12.7257,12.5532,12.646,3798100.0
2009-04-14 10:20:00,19.06,19.22,19.05,19.21,3313900.0,12.646,12.7522,12.6394,12.7456,3313900.0
2009-04-14 10:30:00,19.21,19.36,19.17,19.22,3210200.0,12.7456,12.8451,12.719,12.7522,3210200.0
2009-04-14 10:40:00,19.22,19.53,19.21,19.42,3858600.0,12.7522,12.9579,12.7456,12.8849,3858600.0
2009-04-14 10:50:00,19.42,19.45,19.26,19.33,2322700.0,12.8849,12.9048,12.7787,12.8252,2322700.0
2009-04-14 11:00:00,19.32,19.39,19.08,19.16,3134100.0,12.8185,12.865,12.6593,12.7124,3134100.0
2009-04-14 11:10:00,19.16,19.17,19.05,19.06,2111200.0,12.7124,12.719,12.6394,12.646,2111200.0
2009-04-14 11:20:00,19.05,19.06,18.8,18.96,4471600.0,12.6394,12.646,12.4735,12.5797,4471600.0
2009-04-14 11:30:00,18.97,19.07,18.85,18.94,2681400.0,12.5863,12.6527,12.5067,12.5664,2681400.0
2009-04-14 11:40:00,18.94,19.13,18.86,19.04,2085000.0,12.5664,12.6925,12.5133,12.6328,2085000.0
2009-04-14 11:50:00,19.04,19.08,18.86,18.88,1855900.0,12.6328,12.6593,12.5133,12.5266,1855900.0
2009-04-14 12:00:00,18.88,18.97,18.72,18.73,2475500.0,12.5266,12.5863,12.4205,12.4271,2475500.0
2009-04-14 12:10:00,18.73,18.96,18.65,18.83,2620600.0,12.4271,12.5797,12.374,12.4934,2620600.0
2009-04-14 12:20:00,18.83,18.9,18.67,18.8,2153800.0,12.4934,12.5399,12.3873,12.4735,2153800.0
2009-04-14 12:30:00,18.81,18.91,18.68,18.72,1986500.0,12.4802,12.5465,12.3939,12.4205,1986500.0
2009-04-14 12:40:00,18.72,18.73,18.44,18.52,3490700.0,12.4205,12.4271,12.2347,12.2878,3490700.0
2009-04-14 12:50:00,18.52,18.58,18.31,18.4,4435800.0,12.2878,12.3276,12.1484,12.2081,4435800.0
2009-04-14 13:00:00,18.4,18.45,18.16,18.23,3901400.0,12.2081,12.2413,12.0489,12.0953,3901400.0
2009-04-14 13:10:00,18.24,18.55,18.18,18.46,3073300.0,12.102,12.3077,12.0622,12.248,3073300.0
2009-04-14 13:20:00,18.46,18.5,18.3,18.46,2122000.0,12.248,12.2745,12.1418,12.248,2122000.0
2009-04-14 13:30:00,18.47,18.55,18.42,18.44,2165900.0,12.2546,12.3077,12.2214,12.2347,2165900.0
2009-04-14 13:40:00,18.44,18.58,18.37,18.39,1852500.0,12.2347,12.3276,12.1882,12.2015,1852500.0
2009-04-14 13:50:00,18.39,18.44,18.25,18.38,2242400.0,12.2015,12.2347,12.1086,12.1949,2242400.0
2009-04-14 14:00:00,18.39,18.39,18.16,18.23,1707600.0,12.2015,12.2015,12.0489,12.0953,1707600.0
2009-04-14 14:10:00,18.22,18.43,18.14,18.43,1963900.0,12.0887,12.228,12.0356,12.228,1963900.0
2009-04-14 14:20:00,18.43,18.59,18.32,18.5,2406000.0,12.228,12.3342,12.1551,12.2745,2406000.0
2009-04-14 14:30:00,18.5,18.53,18.34,18.5,1820100.0,12.2745,12.2944,12.1683,12.2745,1820100.0
2009-04-14 14:40:00,18.5,18.51,18.36,18.44,1437800.0,12.2745,12.2811,12.1816,12.2347,1437800.0
2009-04-14 14:50:00,18.44,18.5,18.26,18.5,1815400.0,12.2347,12.2745,12.1153,12.2745,1815400.0
2009-04-14 15:00:00,18.5,18.66,18.48,18.56,3748800.0,12.2745,12.3806,12.2612,12.3143,3748800.0
2009-04-14 15:10:00,18.56,18.83,18.53,18.82,3344000.0,12.3143,12.4934,12.2944,12.4868,3344000.0
2009-04-14 15:20:00,18.83,18.83,18.62,18.69,3533200.0,12.4934,12.4934,12.3541,12.4006,3533200.0
2009-04-14 15:30:00,18.7,18.7,18.38,18.44,5552300.0,12.4072,12.4072,12.1949,12.2347,5552300.0
2009-04-14 15:40:00,18.45,18.62,18.36,18.43,7517400.0,12.2413,12.3541,12.1816,12.228,7517400.0
2009-04-14 15:50:00,18.43,18.44,18.05,18.22,14099400.0,12.228,12.2347,11.9759,12.0887,14099400.0
2009-04-15 09:30:00,17.96,17.99,17.6,17.91,6017900.0,11.9162,11.9361,11.6774,11.883,6017900.0
2009-04-15 09:40:00,17.9,18.19,17.81,18.18,5656400.0,11.8764,12.0688,11.8167,12.0622,5656400.0
2009-04-15 09:50:00,18.18,18.45,18.17,18.3,5698300.0,12.0622,12.2413,12.0555,12.1418,5698300.0
2009-04-15 10:00:00,18.3,18.42,18.24,18.4,3122300.0,12.1418,12.2214,12.102,12.2081,3122300.0
2009-04-15 10:10:00,18.4,18.5,18.13,18.2,3480400.0,12.2081,12.2745,12.029,12.0754,3480400.0
2009-04-15 10:20:00,18.2,18.41,18.17,18.36,2571400.0,12.0754,12.2148,12.0555,12.1816,2571400.0
2009-04-15 10:30:00,18.32,18.41,18.18,18.32,2157400.0,12.1551,12.2148,12.0622,12.1551,2157400.0
2009-04-15 10:40:00,18.33,18.4,18.25,18.33,2178200.0,12.1617,12.2081,12.1086,12.1617,2178200.0
2009-04-15 10:50:00,18.33,18.44,18.28,18.32,2788500.0,12.1617,12.2347,12.1285,12.1551,2788500.0
2009-04-15 11:00:00,18.31,18.37,18.12,18.31,3054700.0,12.1484,12.1882,12.0224,12.1484,3054700.0
2009-04-15 11:10:00,18.32,18.35,18.06,18.17,3622200.0,12.1551,12.175,11.9826,12.0555,3622200.0
2009-04-15 11:20:00,18.18,18.33,18.14,18.25,1685900.0,12.0622,12.1617,12.0356,12.1086,1685900.0
2009-04-15 11:30:00,18.25,18.59,18.25,18.52,2804200.0,12.1086,12.3342,12.1086,12.2878,2804200.0
2009-04-15 11:40:00,18.53,18.56,18.41,18.56,1508500.0,12.2944,12.3143,12.2148,12.3143,1508500.0
2009-04-15 11:50:00,18.55,18.67,18.52,18.6,2354900.0,12.3077,12.3873,12.2878,12.3408,2354900.0
2009-04-15 12:00:00,18.59,18.79,18.57,18.78,2455100.0,12.3342,12.4669,12.3209,12.4603,2455100.0
2009-04-15 12:10:00,18.79,18.79,18.57,18.67,1462000.0,12.4669,12.4669,12.3209,12.3873,1462000.0
2009-04-15 12:20:00,18.66,18.75,18.6,18.62,1026200.0,12.3806,12.4404,12.3408,12.3541,1026200.0
2009-04-15 12:30:00,18.61,18.74,18.57,18.72,1141200.0,12.3475,12.4337,12.3209,12.4205,1141200.0
2009-04-15 12:40:00,18.71,18.87,18.68,18.83,2035200.0,12.4138,12.52,12.3939,12.4934,2035200.0
2009-04-15 12:50:00,18.83,18.99,18.82,18.92,2862000.0,12.4934,12.5996,12.4868,12.5532,2862000.0
2009-04-15 13:00:00,18.92,18.96,18.65,18.71,3569800.0,12.5532,12.5797,12.374,12.4138,3569800.0
2009-04-15 13:10:00,18.72,18.77,18.6,18.61,1969300.0,12.4205,12.4536,12.3408,12.3475,1969300.0
2009-04-15 13:20:00,18.6,18.72,18.59,18.67,1643600.0,12.3408,12.4205,12.3342,12.3873,1643600.0
2009-04-15 13:30:00,18.67,18.8,18.62,18.62,1563700.0,12.3873,12.4735,12.3541,12.3541,1563700.0
2009-04-15 13:40:00,18.63,18.68,18.57,18.57,1407900.0,12.3607,12.3939,12.3209,12.3209,1407900.0
2009-04-15 13:50:00,18.57,18.8,18.57,18.8,1210600.0,12.3209,12.4735,12.3209,12.4735,1210600.0
2009-04-15 14:00:00,18.79,18.93,18.7,18.86,2496100.0,12.4669,12.5598,12.4072,12.5133,2496100.0
2009-04-15 14:10:00,18.86,18.89,18.63,18.69,2259800.0,12.5133,12.5332,12.3607,12.4006,2259800.0
2009-04-15 14:20:00,18.69,18.73,18.6,18.66,1827900.0,12.4006,12.4271,12.3408,12.3806,1827900.0
2009-04-15 14:30:00,18.66,18.82,18.64,18.74,2089300.0,12.3806,12.4868,12.3674,12.4337,2089300.0
2009-04-15 14:40:00,18.75,18.88,18.68,18.82,1816300.0,12.4404,12.5266,12.3939,12.4868,1816300.0
2009-04-15 14:50:00,18.82,18.91,18.73,18.81,1642300.0,12.4868,12.5465,12.4271,12.4802,1642300.0
2009-04-15 15:00:00,18.8,18.96,18.78,18.93,3330400.0,12.4735,12.5797,12.4603,12.5598,3330400.0
2009-04-15 15:10:00,18.93,19.15,18.89,19.07,4106200.0,12.5598,12.7058,12.5332,12.6527,4106200.0
2009-04-15 15:20:00,19.07,19.16,19.03,19.1,2936000.0,12.6527,12.7124,12.6261,12.6726,2936000.0
2009-04-15 15:30:00,19.1,19.21,19.05,19.2,3225400.0,12.6726,12.7456,12.6394,12.7389,3225400.0
2009-04-15 15:40:00,19.2,19.29,19.15,19.27,4891700.0,12.7389,12.7986,12.7058,12.7854,4891700.0
2009-04-15 15:50:00,19.28,19.63,19.25,19.51,11450100.0,12.792,13.0242,12.7721,12.9446,11450100.0
2009-04-16 09:30:00,19.66,19.8,18.85,19.05,8569600.0,13.0441,13.137,12.5067,12.6394,8569600.0
2009-04-16 09:40:00,19.06,19.19,18.79,18.81,6216200.0,12.646,12.7323,12.4669,12.4802,6216200.0
2009-04-16 09:50:00,18.82,19.1,18.65,19.09,6154200.0,12.4868,12.6726,12.374,12.6659,6154200.0
2009-04-16 10:00:00,19.09,19.16,18.87,18.89,4781400.0,12.6659,12.7124,12.52,12.5332,4781400.0
2009-04-16 10:10:00,18.9,19.12,18.89,19.1,3132800.0,12.5399,12.6859,12.5332,12.6726,3132800.0
2009-04-16 10:20:00,19.1,19.19,19.04,19.12,2886600.0,12.6726,12.7323,12.6328,12.6859,2886600.0
2009-04-16 10:30:00,19.12,19.18,18.85,18.89,3158500.0,12.6859,12.7257,12.5067,12.5332,3158500.0
2009-04-16 10:40:00,18.89,18.97,18.82,18.97,2308500.0,12.5332,12.5863,12.4868,12.5863,2308500.0
2009-04-16 10:50:00,18.97,18.97,18.72,18.91,2777600.0,12.5863,12.5863,12.4205,12.5465,2777600.0
2009-04-16 11:00:00,18.9,19.13,18.86,19.13,2371000.0,12.5399,12.6925,12.5133,12.6925,2371000.0
2009-04-16 11:10:00,19.13,19.13,19.0,19.02,1794400.0,12.6925,12.6925,12.6062,12.6195,1794400.0
2009-04-16 11:20:00,19.02,19.07,18.93,19.0,1622800.0,12.6195,12.6527,12.5598,12.6062,1622800.0
2009-04-16 11:30:00,18.99,19.19,18.99,19.18,1674200.0,12.5996,12.7323,12.5996,12.7257,1674200.0
2009-04-16 11:40:00,19.19,19.34,19.15,19.27,2079200.0,12.7323,12.8318,12.7058,12.7854,2079200.0
2009-04-16 11:50:00,19.27,19.34,19.25,19.26,1782400.0,12.7854,12.8318,12.7721,12.7787,1782400.0
2009-04-16 12:00:00,19.26,19.28,19.18,19.23,1646200.0,12.7787,12.792,12.7257,12.7588,1646200.0
2009-04-16 12:10:00,19.23,19.4,19.22,19.37,1883800.0,12.7588,12.8716,12.7522,12.8517,1883800.0
2009-04-16 12:20:00,19.37,19.4,19.15,19.19,1484100.0,12.8517,12.8716,12.7058,12.7323,1484100.0
2009-04-16 12:30:00,19.18,19.26,19.18,19.21,1066600.0,12.7257,12.7787,12.7257,12.7456,1066600.0
2009-04-16 12:40:00,19.21,19.37,19.18,19.32,1421400.0,12.7456,12.8517,12.7257,12.8185,1421400.0
2009-04-16 12:50:00,19.32,19.44,19.31,19.39,1903600.0,12.8185,12.8982,12.8119,12.865,1903600.0
2009-04-16 13:00:00,19.39,19.51,19.37,19.47,3078600.0,12.865,12.9446,12.8517,12.9181,3078600.0
2009-04-16 13:10:00,19.48,19.48,19.34,19.38,1591200.0,12.9247,12.9247,12.8318,12.8584,1591200.0
2009-04-16 13:20:00,19.39,19.47,19.38,19.43,1433100.0,12.865,12.9181,12.8584,12.8915,1433100.0
2009-04-16 13:30:00,19.43,19.48,19.24,19.25,1720200.0,12.8915,12.9247,12.7655,12.7721,1720200.0
2009-04-16 13:40:00,19.24,19.29,19.16,19.17,1484900.0,12.7655,12.7986,12.7124,12.719,1484900.0
2009-04-16 13:50:00,19.16,19.3,19.1,19.28,1519700.0,12.7124,12.8053,12.6726,12.792,1519700.0
2009-04-16 14:00:00,19.28,19.38,19.26,19.35,1563700.0,12.792,12.8584,12.7787,12.8385,1563700.0
2009-04-16 14:10:00,19.35,19.46,19.31,19.39,2278400.0,12.8385,12.9114,12.8119,12.865,2278400.0
2009-04-16 14:20:00,19.4,19.54,19.39,19.51,3123200.0,12.8716,12.9645,12.865,12.9446,3123200.0
2009-04-16 14:30:00,19.51,19.75,19.48,19.68,3572200.0,12.9446,13.1038,12.9247,13.0574,3572200.0
2009-04-16 14:40:00,19.68,19.7,19.51,19.57,2332800.0,13.0574,13.0707,12.9446,12.9844,2332800.0
2009-04-16 14:50:00,19.56,19.8,19.53,19.69,3816400.0,12.9778,13.137,12.9579,13.064,3816400.0
2009-04-16 15:00:00,19.69,19.79,19.6,19.76,3891900.0,13.064,13.1304,13.0043,13.1105,3891900.0
2009-04-16 15:10:00,19.75,19.89,19.7,19.89,3607900.0,13.1038,13.1967,13.0707,13.1967,3607900.0
2009-04-16 15:20:00,19.88,19.97,19.84,19.87,5385700.0,13.1901,13.2498,13.1636,13.1835,5385700.0
2009-04-16 15:30:00,19.87,19.98,19.85,19.98,4502000.0,13.1835,13.2564,13.1702,13.2564,4502000.0
2009-04-16 15:40:00,19.97,19.99,19.62,19.67,8891300.0,13.2498,13.2631,13.0176,13.0508,8891300.0
2009-04-16 15:50:00,19.67,19.77,19.39,19.51,8405300.0,13.0508,13.1171,12.865,12.9446,8405300.0
2009-04-17 09:30:00,19.4,19.52,19.05,19.22,10101800.0,12.8716,12.9512,12.6394,12.7522,10101800.0
2009-04-17 09:40:00,19.22,19.22,18.88,19.15,4252400.0,12.7522,12.7522,12.5266,12.7058,4252400.0
2009-04-17 09:50:00,19.15,19.38,19.05,19.26,5789500.0,12.7058,12.8584,12.6394,12.7787,5789500.0
2009-04-17 10:00:00,19.27,19.74,19.2,19.72,4378200.0,12.7854,13.0972,12.7389,13.0839,4378200.0
2009-04-17 10:10:00,19.72,19.74,19.47,19.56,3780300.0,13.0839,13.0972,12.9181,12.9778,3780300.0
2009-04-17 10:20:00,19.56,19.6,19.43,19.47,2512600.0,12.9778,13.0043,12.8915,12.9181,2512600.0
2009-04-17 10:30:00,19.46,19.57,19.34,19.46,3014600.0,12.9114,12.9844,12.8318,12.9114,3014600.0
2009-04-17 10:40:00,19.45,19.7,19.4,19.63,2390300.0,12.9048,13.0707,12.8716,13.0242,2390300.0
2009-04-17 10:50:00,19.64,19.69,19.6,19.61,1346500.0,13.0309,13.064,13.0043,13.011,1346500.0
2009-04-17 11:00:00,19.62,19.63,19.51,19.61,1293400.0,13.0176,13.0242,12.9446,13.011,1293400.0
2009-04-17 11:10:00,19.62,19.72,19.6,19.64,1905900.0,13.0176,13.0839,13.0043,13.0309,1905900.0
2009-04-17 11:20:00,19.64,19.87,19.62,19.85,3449300.0,13.0309,13.1835,13.0176,13.1702,3449300.0
2009-04-17 11:30:00,19.85,20.2,19.81,20.15,7613100.0,13.1702,13.4024,13.1437,13.3692,7613100.0
2009-04-17 11:40:00,20.15,20.17,20.06,20.13,2489700.0,13.3692,13.3825,13.3095,13.356,2489700.0
2009-04-17 11:50:00,20.13,20.55,20.12,20.38,6563000.0,13.356,13.6346,13.3493,13.5218,6563000.0
2009-04-17 12:00:00,20.38,20.44,20.27,20.33,3016300.0,13.5218,13.5617,13.4489,13.4887,3016300.0
2009-04-17 12:10:00,20.33,20.41,20.08,20.15,3258500.0,13.4887,13.5417,13.3228,13.3692,3258500.0
2009-04-17 12:20:00,20.14,20.38,20.14,20.35,2389400.0,13.3626,13.5218,13.3626,13.5019,2389400.0
2009-04-17 12:30:00,20.35,20.35,20.06,20.07,2127900.0,13.5019,13.5019,13.3095,13.3162,2127900.0
2009-04-17 12:40:00,20.07,20.28,20.0,20.27,1966600.0,13.3162,13.4555,13.2697,13.4489,1966600.0
2009-04-17 12:50:00,20.26,20.38,20.21,20.27,2075200.0,13.4422,13.5218,13.4091,13.4489,2075200.0
2009-04-17 13:00:00,20.27,20.36,20.27,20.3,1823800.0,13.4489,13.5086,13.4489,13.4688,1823800.0
2009-04-17 13:10:00,20.31,20.41,20.26,20.35,1900300.0,13.4754,13.5417,13.4422,13.5019,1900300.0
2009-04-17 13:20:00,20.35,20.54,20.35,20.49,2998300.0,13.5019,13.628,13.5019,13.5948,2998300.0
2009-04-17 13:30:00,20.49,20.51,20.32,20.51,2061200.0,13.5948,13.6081,13.482,13.6081,2061200.0
2009-04-17 13:40:00,20.5,20.57,20.43,20.47,3149100.0,13.6015,13.6479,13.555,13.5816,3149100.0
2009-04-17 13:50:00,20.47,20.6,20.45,20.52,2557300.0,13.5816,13.6678,13.5683,13.6147,2557300.0
2009-04-17 14:00:00,20.52,20.57,20.33,20.35,2964500.0,13.6147,13.6479,13.4887,13.5019,2964500.0
2009-04-17 14:10:00,20.35,20.39,20.21,20.24,3057800.0,13.5019,13.5285,13.4091,13.429,3057800.0
2009-04-17 14:20:00,20.24,20.38,20.18,20.34,3267800.0,13.429,13.5218,13.3891,13.4953,3267800.0
2009-04-17 14:30:00,20.35,20.48,20.33,20.43,2048300.0,13.5019,13.5882,13.4887,13.555,2048300.0
2009-04-17 14:40:00,20.43,20.44,20.16,20.25,3666800.0,13.555,13.5617,13.3759,13.4356,3666800.0
2009-04-17 14:50:00,20.26,20.32,20.18,20.25,3391700.0,13.4422,13.482,13.3891,13.4356,3391700.0
2009-04-17 15:00:00,20.25,20.4,20.24,20.38,2649600.0,13.4356,13.5351,13.429,13.5218,2649600.0
2009-04-17 15:10:00,20.39,20.63,20.38,20.49,4557700.0,13.5285,13.6877,13.5218,13.5948,4557700.0
2009-04-17 15:20:00,20.5,20.72,20.49,20.69,4679500.0,13.6015,13.7474,13.5948,13.7275,4679500.0
2009-04-17 15:30:00,20.68,20.77,20.55,20.77,5962200.0,13.7209,13.7806,13.6346,13.7806,5962200.0
2009-04-17 15:40:00,20.77,20.99,20.63,20.84,11997000.0,13.7806,13.9266,13.6877,13.827,11997000.0
2009-04-17 15:50:00,20.83,20.87,20.21,20.21,15229400.0,13.8204,13.847,13.4091,13.4091,15229400.0
2009-04-20 09:30:00,18.99,19.25,18.85,19.15,7164400.0,12.5996,12.7721,12.5067,12.7058,7164400.0
2009-04-20 09:40:00,19.15,19.21,18.71,18.85,6914100.0,12.7058,12.7456,12.4138,12.5067,6914100.0
2009-04-20 09:50:00,18.85,18.96,18.8,18.84,4357500.0,12.5067,12.5797,12.4735,12.5001,4357500.0
2009-04-20 10:00:00,18.85,18.95,18.72,18.91,4888400.0,12.5067,12.5731,12.4205,12.5465,4888400.0
2009-04-20 10:10:00,18.9,18.95,18.69,18.76,3856200.0,12.5399,12.5731,12.4006,12.447,3856200.0
2009-04-20 10:20:00,18.76,18.86,18.6,18.71,3770800.0,12.447,12.5133,12.3408,12.4138,3770800.0
2009-04-20 10:30:00,18.71,18.77,18.65,18.69,2910100.0,12.4138,12.4536,12.374,12.4006,2910100.0
2009-04-20 10:40:00,18.69,18.71,18.55,18.67,3278700.0,12.4006,12.4138,12.3077,12.3873,3278700.0
2009-04-20 10:50:00,18.67,18.68,18.55,18.59,1919900.0,12.3873,12.3939,12.3077,12.3342,1919900.0
2009-04-20 11:00:00,18.59,18.62,18.48,18.49,2273000.0,12.3342,12.3541,12.2612,12.2679,2273000.0
2009-04-20 11:10:00,18.49,18.6,18.47,18.59,3195200.0,12.2679,12.3408,12.2546,12.3342,3195200.0
2009-04-20 11:20:00,18.59,18.75,18.57,18.73,1958000.0,12.3342,12.4404,12.3209,12.4271,1958000.0
2009-04-20 11:30:00,18.74,18.78,18.65,18.72,1518000.0,12.4337,12.4603,12.374,12.4205,1518000.0
2009-04-20 11:40:00,18.73,18.75,18.59,18.64,1504600.0,12.4271,12.4404,12.3342,12.3674,1504600.0
2009-04-20 11:50:00,18.63,18.71,18.6,18.65,1740300.0,12.3607,12.4138,12.3408,12.374,1740300.0
2009-04-20 12:00:00,18.65,18.68,18.6,18.61,1598300.0,12.374,12.3939,12.3408,12.3475,1598300.0
2009-04-20 12:10:00,18.61,18.64,18.53,18.54,1567900.0,12.3475,12.3674,12.2944,12.301,1567900.0
2009-04-20 12:20:00,18.53,18.65,18.52,18.55,1511300.0,12.2944,12.374,12.2878,12.3077,1511300.0
2009-04-20 12:30:00,18.55,18.57,18.41,18.43,1709900.0,12.3077,12.3209,12.2148,12.228,1709900.0
2009-04-20 12:40:00,18.43,18.44,18.18,18.27,3202700.0,12.228,12.2347,12.0622,12.1219,3202700.0
2009-04-20 12:50:00,18.26,18.27,18.15,18.17,2399700.0,12.1153,12.1219,12.0423,12.0555,2399700.0
2009-04-20 13:00:00,18.16,18.17,18.01,18.02,3390100.0,12.0489,12.0555,11.9494,11.956,3390100.0
2009-04-20 13:10:00,18.02,18.05,17.93,17.99,3164700.0,11.956,11.9759,11.8963,11.9361,3164700.0
2009-04-20 13:20:00,17.99,19.09,17.79,17.8,4076600.0,11.9361,12.6659,11.8034,11.81,4076600.0
2009-04-20 13:30:00,17.81,18.1,17.79,18.1,3751600.0,11.8167,12.0091,11.8034,12.0091,3751600.0
2009-04-20 13:40:00,18.1,18.25,18.09,18.12,3136600.0,12.0091,12.1086,12.0025,12.0224,3136600.0
2009-04-20 13:50:00,18.13,18.25,18.0,18.21,2452500.0,12.029,12.1086,11.9427,12.0821,2452500.0
2009-04-20 14:00:00,18.21,18.24,18.08,18.12,2740400.0,12.0821,12.102,11.9958,12.0224,2740400.0
2009-04-20 14:10:00,18.11,18.13,17.95,17.97,2290800.0,12.0157,12.029,11.9096,11.9228,2290800.0
2009-04-20 14:20:00,17.97,17.99,17.89,17.94,2954300.0,11.9228,11.9361,11.8698,11.9029,2954300.0
2009-04-20 14:30:00,17.95,17.97,17.81,17.82,1867500.0,11.9096,11.9228,11.8167,11.8233,1867500.0
2009-04-20 14:40:00,17.82,17.95,17.8,17.85,2730300.0,11.8233,11.9096,11.81,11.8432,2730300.0
2009-04-20 14:50:00,17.85,17.9,17.68,17.69,3442700.0,11.8432,11.8764,11.7304,11.7371,3442700.0
2009-04-20 15:00:00,17.69,17.78,17.68,17.74,4157600.0,11.7371,11.7968,11.7304,11.7702,4157600.0
2009-04-20 15:10:00,17.75,17.79,17.68,17.72,2773100.0,11.7769,11.8034,11.7304,11.757,2773100.0
2009-04-20 15:20:00,17.71,17.72,17.58,17.62,4092000.0,11.7503,11.757,11.6641,11.6906,4092000.0
2009-04-20 15:30:00,17.63,17.85,17.51,17.53,7789400.0,11.6973,11.8432,11.6176,11.6309,7789400.0
2009-04-20 15:40:00,17.53,17.7,17.48,17.58,9082400.0,11.6309,11.7437,11.5977,11.6641,9082400.0
2009-04-20 15:50:00,17.59,17.6,16.98,17.14,20267600.0,11.6707,11.6774,11.266,11.3721,20267600.0
2009-04-21 09:30:00,16.55,17.0,16.14,16.77,8801800.0,10.9807,11.2793,10.7087,11.1267,8801800.0
2009-04-21 09:40:00,16.77,17.47,16.6,16.92,9266200.0,11.1267,11.5911,11.0139,11.2262,9266200.0
2009-04-21 09:50:00,16.91,17.78,16.91,17.63,9708800.0,11.2195,11.7968,11.2195,11.6973,9708800.0
2009-04-21 10:00:00,17.62,17.63,16.9,17.0,7782200.0,11.6906,11.6973,11.2129,11.2793,7782200.0
2009-04-21 10:10:00,17.0,17.24,16.85,17.19,4975000.0,11.2793,11.4385,11.1797,11.4053,4975000.0
2009-04-21 10:20:00,17.17,17.24,16.95,16.99,3060000.0,11.3921,11.4385,11.2461,11.2726,3060000.0
2009-04-21 10:30:00,17.0,17.05,16.72,16.99,3801400.0,11.2793,11.3124,11.0935,11.2726,3801400.0
2009-04-21 10:40:00,16.99,17.31,16.92,17.22,3545900.0,11.2726,11.4849,11.2262,11.4252,3545900.0
2009-04-21 10:50:00,17.21,17.7,17.19,17.67,4316400.0,11.4186,11.7437,11.4053,11.7238,4316400.0
2009-04-21 11:00:00,17.68,17.96,17.66,17.82,5217600.0,11.7304,11.9162,11.7172,11.8233,5217600.0
2009-04-21 11:10:00,17.82,18.19,17.76,18.19,4031900.0,11.8233,12.0688,11.7835,12.0688,4031900.0
2009-04-21 11:20:00,18.18,18.22,17.88,17.88,4613300.0,12.0622,12.0887,11.8631,11.8631,4613300.0
2009-04-21 11:30:00,17.88,18.0,17.84,17.91,2576400.0,11.8631,11.9427,11.8366,11.883,2576400.0
2009-04-21 11:40:00,17.91,18.15,17.82,18.14,3566600.0,11.883,12.0423,11.8233,12.0356,3566600.0
2009-04-21 11:50:00,18.14,18.16,18.0,18.1,2687200.0,12.0356,12.0489,11.9427,12.0091,2687200.0
2009-04-21 12:00:00,18.09,18.2,18.06,18.08,2999700.0,12.0025,12.0754,11.9826,11.9958,2999700.0
2009-04-21 12:10:00,18.08,18.12,17.98,18.12,2070600.0,11.9958,12.0224,11.9295,12.0224,2070600.0
2009-04-21 12:20:00,18.12,18.44,18.1,18.32,3415800.0,12.0224,12.2347,12.0091,12.1551,3415800.0
2009-04-21 12:30:00,18.32,18.49,18.31,18.45,2790300.0,12.1551,12.2679,12.1484,12.2413,2790300.0
2009-04-21 12:40:00,18.44,18.72,18.37,18.67,4082800.0,12.2347,12.4205,12.1882,12.3873,4082800.0
2009-04-21 12:50:00,18.66,18.81,18.51,18.53,3917200.0,12.3806,12.4802,12.2811,12.2944,3917200.0
2009-04-21 13:00:00,18.53,18.65,18.44,18.61,2811900.0,12.2944,12.374,12.2347,12.3475,2811900.0
2009-04-21 13:10:00,18.61,18.8,18.2,18.43,3925300.0,12.3475,12.4735,12.0754,12.228,3925300.0
2009-04-21 13:20:00,18.42,18.61,17.2,18.53,2770000.0,12.2214,12.3475,11.412,12.2944,2770000.0
2009-04-21 13:30:00,18.53,18.68,18.3,18.58,2751400.0,12.2944,12.3939,12.1418,12.3276,2751400.0
2009-04-21 13:40:00,18.58,18.73,18.54,18.57,2008800.0,12.3276,12.4271,12.301,12.3209,2008800.0
2009-04-21 13:50:00,18.57,18.68,18.52,18.59,1483800.0,12.3209,12.3939,12.2878,12.3342,1483800.0
2009-04-21 14:00:00,18.59,18.65,18.0,18.37,2752400.0,12.3342,12.374,11.9427,12.1882,2752400.0
2009-04-21 14:10:00,18.37,18.38,18.0,18.01,4118100.0,12.1882,12.1949,11.9427,11.9494,4118100.0
2009-04-21 14:20:00,18.01,18.33,18.0,18.32,3012200.0,11.9494,12.1617,11.9427,12.1551,3012200.0
2009-04-21 14:30:00,18.31,18.46,18.3,18.38,2863600.0,12.1484,12.248,12.1418,12.1949,2863600.0
2009-04-21 14:40:00,18.39,18.45,18.22,18.23,2720300.0,12.2015,12.2413,12.0887,12.0953,2720300.0
2009-04-21 14:50:00,18.23,18.32,18.13,18.19,2681200.0,12.0953,12.1551,12.029,12.0688,2681200.0
2009-04-21 15:00:00,18.21,18.54,18.15,18.45,4084400.0,12.0821,12.301,12.0423,12.2413,4084400.0
2009-04-21 15:10:00,18.45,18.6,18.15,18.36,4779300.0,12.2413,12.3408,12.0423,12.1816,4779300.0
2009-04-21 15:20:00,18.37,18.4,18.1,18.14,4173100.0,12.1882,12.2081,12.0091,12.0356,4173100.0
2009-04-21 15:30:00,18.14,18.36,18.03,18.35,5480200.0,12.0356,12.1816,11.9627,12.175,5480200.0
2009-04-21 15:40:00,18.35,18.35,18.05,18.23,6695000.0,12.175,12.175,11.9759,12.0953,6695000.0
2009-04-21 15:50:00,18.22,18.75,18.18,18.7,14706100.0,12.0887,12.4404,12.0622,12.4072,14706100.0
2009-04-22 09:30:00,18.22,19.54,18.15,19.28,14111800.0,12.0887,12.9645,12.0423,12.792,14111800.0
2009-04-22 09:40:00,19.28,19.56,19.11,19.12,11458900.0,12.792,12.9778,12.6792,12.6859,11458900.0
2009-04-22 09:50:00,19.12,19.65,18.85,19.16,9354700.0,12.6859,13.0375,12.5067,12.7124,9354700.0
2009-04-22 10:00:00,19.16,19.83,19.13,19.61,10480400.0,12.7124,13.1569,12.6925,13.011,10480400.0
2009-04-22 10:10:00,19.61,20.15,19.42,20.03,11236200.0,13.011,13.3692,12.8849,13.2896,11236200.0
2009-04-22 10:20:00,20.03,20.56,20.03,20.47,12656400.0,13.2896,13.6413,13.2896,13.5816,12656400.0
2009-04-22 10:30:00,20.47,20.55,20.17,20.24,8122900.0,13.5816,13.6346,13.3825,13.429,8122900.0
2009-04-22 10:40:00,20.24,20.35,20.07,20.1,5089000.0,13.429,13.5019,13.3162,13.3361,5089000.0
2009-04-22 10:50:00,20.1,20.4,20.02,20.03,5289700.0,13.3361,13.5351,13.283,13.2896,5289700.0
2009-04-22 11:00:00,20.04,20.13,19.49,19.79,6436700.0,13.2963,13.356,12.9313,13.1304,6436700.0
2009-04-22 11:10:00,19.77,19.9,19.67,19.87,4084300.0,13.1171,13.2034,13.0508,13.1835,4084300.0
2009-04-22 11:20:00,19.87,20.02,19.8,20.0,3021500.0,13.1835,13.283,13.137,13.2697,3021500.0
2009-04-22 11:30:00,20.0,20.14,19.92,20.09,3886800.0,13.2697,13.3626,13.2166,13.3294,3886800.0
2009-04-22 11:40:00,20.09,20.14,20.0,20.0,2462900.0,13.3294,13.3626,13.2697,13.2697,2462900.0
2009-04-22 11:50:00,20.02,20.08,19.85,20.01,2604000.0,13.283,13.3228,13.1702,13.2764,2604000.0
2009-04-22 12:00:00,20.01,20.04,19.85,19.92,3451300.0,13.2764,13.2963,13.1702,13.2166,3451300.0
2009-04-22 12:10:00,19.92,20.02,19.88,19.92,2182200.0,13.2166,13.283,13.1901,13.2166,2182200.0
2009-04-22 12:20:00,19.92,19.93,19.48,19.49,4810800.0,13.2166,13.2233,12.9247,12.9313,4810800.0
2009-04-22 12:30:00,19.49,19.52,19.17,19.37,5263600.0,12.9313,12.9512,12.719,12.8517,5263600.0
2009-04-22 12:40:00,19.38,19.51,19.16,19.25,4452000.0,12.8584,12.9446,12.7124,12.7721,4452000.0
2009-04-22 12:50:00,19.25,19.49,19.2,19.44,3633300.0,12.7721,12.9313,12.7389,12.8982,3633300.0
2009-04-22 13:00:00,19.45,19.59,19.4,19.47,2908000.0,12.9048,12.9977,12.8716,12.9181,2908000.0
2009-04-22 13:10:00,19.46,19.56,19.31,19.48,2193600.0,12.9114,12.9778,12.8119,12.9247,2193600.0
2009-04-22 13:20:00,19.48,19.74,19.46,19.68,3144500.0,12.9247,13.0972,12.9114,13.0574,3144500.0
2009-04-22 13:30:00,19.68,19.99,19.57,19.96,4292100.0,13.0574,13.2631,12.9844,13.2432,4292100.0
2009-04-22 13:40:00,19.96,19.98,19.63,19.67,3278700.0,13.2432,13.2564,13.0242,13.0508,3278700.0
2009-04-22 13:50:00,19.67,19.75,19.42,19.42,2451500.0,13.0508,13.1038,12.8849,12.8849,2451500.0
2009-04-22 14:00:00,19.42,19.68,19.35,19.57,3724700.0,12.8849,13.0574,12.8385,12.9844,3724700.0
2009-04-22 14:10:00,19.58,19.95,19.52,19.82,3674100.0,12.9911,13.2365,12.9512,13.1503,3674100.0
2009-04-22 14:20:00,19.84,19.93,19.69,19.81,2876900.0,13.1636,13.2233,13.064,13.1437,2876900.0
2009-04-22 14:30:00,19.81,20.0,19.8,19.92,4907100.0,13.1437,13.2697,13.137,13.2166,4907100.0
2009-04-22 14:40:00,19.94,19.96,19.7,19.76,2887500.0,13.2299,13.2432,13.0707,13.1105,2887500.0
2009-04-22 14:50:00,19.76,19.94,19.75,19.81,3619700.0,13.1105,13.2299,13.1038,13.1437,3619700.0
2009-04-22 15:00:00,19.82,19.96,19.75,19.94,4745800.0,13.1503,13.2432,13.1038,13.2299,4745800.0
2009-04-22 15:10:00,19.94,20.05,19.8,19.85,9619800.0,13.2299,13.3029,13.137,13.1702,9619800.0
2009-04-22 15:20:00,19.85,19.99,19.83,19.89,5474500.0,13.1702,13.2631,13.1569,13.1967,5474500.0
2009-04-22 15:30:00,19.89,19.94,19.28,19.35,7930200.0,13.1967,13.2299,12.792,12.8385,7930200.0
2009-04-22 15:40:00,19.35,19.47,18.8,18.96,11562600.0,12.8385,12.9181,12.4735,12.5797,11562600.0
2009-04-22 15:50:00,18.98,19.4,18.37,18.49,16223900.0,12.593,12.8716,12.1882,12.2679,16223900.0
2009-04-23 09:30:00,18.63,19.19,18.6,19.14,8917600.0,12.3607,12.7323,12.3408,12.6991,8917600.0
2009-04-23 09:40:00,19.15,19.47,19.01,19.47,7235900.0,12.7058,12.9181,12.6129,12.9181,7235900.0
2009-04-23 09:50:00,19.47,19.54,19.14,19.4,8622100.0,12.9181,12.9645,12.6991,12.8716,8622100.0
2009-04-23 10:00:00,19.4,19.43,18.98,19.09,9937600.0,12.8716,12.8915,12.593,12.6659,9937600.0
2009-04-23 10:10:00,19.1,19.53,19.1,19.46,5451400.0,12.6726,12.9579,12.6726,12.9114,5451400.0
2009-04-23 10:20:00,19.46,19.68,19.38,19.5,5303300.0,12.9114,13.0574,12.8584,12.938,5303300.0
2009-04-23 10:30:00,19.5,19.51,19.22,19.27,5120100.0,12.938,12.9446,12.7522,12.7854,5120100.0
2009-04-23 10:40:00,19.28,19.37,19.05,19.15,3945600.0,12.792,12.8517,12.6394,12.7058,3945600.0
2009-04-23 10:50:00,19.15,19.23,19.09,19.15,3297800.0,12.7058,12.7588,12.6659,12.7058,3297800.0
2009-04-23 11:00:00,19.14,19.2,19.01,19.15,3102400.0,12.6991,12.7389,12.6129,12.7058,3102400.0
2009-04-23 11:10:00,19.15,19.17,18.93,18.97,4341600.0,12.7058,12.719,12.5598,12.5863,4341600.0
2009-04-23 11:20:00,18.97,19.28,18.96,19.24,2876700.0,12.5863,12.792,12.5797,12.7655,2876700.0
2009-04-23 11:30:00,19.23,19.43,19.15,19.37,3073700.0,12.7588,12.8915,12.7058,12.8517,3073700.0
2009-04-23 11:40:00,19.37,19.4,19.24,19.32,2290100.0,12.8517,12.8716,12.7655,12.8185,2290100.0
2009-04-23 11:50:00,19.32,19.4,19.24,19.27,2589900.0,12.8185,12.8716,12.7655,12.7854,2589900.0
2009-04-23 12:00:00,19.27,19.32,19.13,19.22,2428600.0,12.7854,12.8185,12.6925,12.7522,2428600.0
2009-04-23 12:10:00,19.23,19.5,19.2,19.48,3250200.0,12.7588,12.938,12.7389,12.9247,3250200.0
2009-04-23 12:20:00,19.47,19.74,19.47,19.69,5159500.0,12.9181,13.0972,12.9181,13.064,5159500.0
2009-04-23 12:30:00,19.69,19.7,19.48,19.63,3977600.0,13.064,13.0707,12.9247,13.0242,3977600.0
2009-04-23 12:40:00,19.63,19.7,19.46,19.5,3017700.0,13.0242,13.0707,12.9114,12.938,3017700.0
2009-04-23 12:50:00,19.5,19.57,19.4,19.54,2495100.0,12.938,12.9844,12.8716,12.9645,2495100.0
2009-04-23 13:00:00,19.54,19.68,19.52,19.59,2853600.0,12.9645,13.0574,12.9512,12.9977,2853600.0
2009-04-23 13:10:00,19.6,19.65,19.52,19.56,2055200.0,13.0043,13.0375,12.9512,12.9778,2055200.0
2009-04-23 13:20:00,19.56,19.69,19.55,19.59,2276000.0,12.9778,13.064,12.9712,12.9977,2276000.0
2009-04-23 13:30:00,19.58,19.61,19.45,19.53,3864200.0,12.9911,13.011,12.9048,12.9579,3864200.0
2009-04-23 13:40:00,19.53,19.54,19.32,19.4,2518300.0,12.9579,12.9645,12.8185,12.8716,2518300.0
2009-04-23 13:50:00,19.4,19.52,19.37,19.46,2019900.0,12.8716,12.9512,12.8517,12.9114,2019900.0
2009-04-23 14:00:00,19.47,19.52,19.37,19.46,2753100.0,12.9181,12.9512,12.8517,12.9114,2753100.0
2009-04-23 14:10:00,19.46,19.66,19.41,19.6,3733600.0,12.9114,13.0441,12.8783,13.0043,3733600.0
2009-04-23 14:20:00,19.61,19.73,19.54,19.7,3143700.0,13.011,13.0906,12.9645,13.0707,3143700.0
2009-04-23 14:30:00,19.7,19.98,19.67,19.94,5842900.0,13.0707,13.2564,13.0508,13.2299,5842900.0
2009-04-23 14:40:00,19.94,20.06,19.88,19.93,11336200.0,13.2299,13.3095,13.1901,13.2233,11336200.0
2009-04-23 14:50:00,19.92,20.0,19.75,19.92,6391000.0,13.2166,13.2697,13.1038,13.2166,6391000.0
2009-04-23 15:00:00,19.93,19.98,19.66,19.79,6484200.0,13.2233,13.2564,13.0441,13.1304,6484200.0
2009-04-23 15:10:00,19.79,19.81,19.59,19.75,6319600.0,13.1304,13.1437,12.9977,13.1038,6319600.0
2009-04-23 15:20:00,19.75,19.94,19.63,19.92,5821100.0,13.1038,13.2299,13.0242,13.2166,5821100.0
2009-04-23 15:30:00,19.92,19.92,19.66,19.75,5486400.0,13.2166,13.2166,13.0441,13.1038,5486400.0
2009-04-23 15:40:00,19.75,20.0,19.71,19.98,7587900.0,13.1038,13.2697,13.0773,13.2564,7587900.0
2009-04-23 15:50:00,19.98,20.28,19.92,20.09,21257600.0,13.2564,13.4555,13.2166,13.3294,21257600.0
2009-04-24 09:30:00,20.69,20.95,20.46,20.75,10068300.0,13.7275,13.9,13.5749,13.7673,10068300.0
2009-04-24 09:40:00,20.74,20.89,20.65,20.82,5319900.0,13.7607,13.8602,13.701,13.8138,5319900.0
2009-04-24 09:50:00,20.82,20.94,20.53,20.73,6491600.0,13.8138,13.8934,13.6214,13.7541,6491600.0
2009-04-24 10:00:00,20.72,20.85,20.44,20.44,5363700.0,13.7474,13.8337,13.5617,13.5617,5363700.0
2009-04-24 10:10:00,20.44,20.66,20.3,20.31,5017000.0,13.5617,13.7076,13.4688,13.4754,5017000.0
2009-04-24 10:20:00,20.31,20.36,20.05,20.32,6596600.0,13.4754,13.5086,13.3029,13.482,6596600.0
2009-04-24 10:30:00,20.32,20.45,20.15,20.21,3493800.0,13.482,13.5683,13.3692,13.4091,3493800.0
2009-04-24 10:40:00,20.21,20.47,20.18,20.44,4063400.0,13.4091,13.5816,13.3891,13.5617,4063400.0
2009-04-24 10:50:00,20.44,20.7,20.38,20.63,3085500.0,13.5617,13.7342,13.5218,13.6877,3085500.0
2009-04-24 11:00:00,20.63,20.75,20.55,20.59,2986500.0,13.6877,13.7673,13.6346,13.6612,2986500.0
2009-04-24 11:10:00,20.6,20.78,20.56,20.73,2068200.0,13.6678,13.7872,13.6413,13.7541,2068200.0
2009-04-24 11:20:00,20.73,20.89,20.7,20.84,3322100.0,13.7541,13.8602,13.7342,13.827,3322100.0
2009-04-24 11:30:00,20.84,20.98,20.77,20.96,3168100.0,13.827,13.9199,13.7806,13.9067,3168100.0
2009-04-24 11:40:00,20.97,21.25,20.94,21.14,6086700.0,13.9133,14.0991,13.8934,14.0261,6086700.0
2009-04-24 11:50:00,21.15,21.3,21.1,21.25,3543500.0,14.0327,14.1323,13.9996,14.0991,3543500.0
2009-04-24 12:00:00,21.25,21.27,21.04,21.11,3093600.0,14.0991,14.1123,13.9597,14.0062,3093600.0
2009-04-24 12:10:00,21.1,21.18,21.01,21.09,2909700.0,13.9996,14.0526,13.9398,13.9929,2909700.0
2009-04-24 12:20:00,21.1,21.1,20.98,21.0,1774000.0,13.9996,13.9996,13.9199,13.9332,1774000.0
2009-04-24 12:30:00,21.0,21.24,20.96,21.21,3042100.0,13.9332,14.0924,13.9067,14.0725,3042100.0
2009-04-24 12:40:00,21.21,21.23,21.1,21.19,2235400.0,14.0725,14.0858,13.9996,14.0593,2235400.0
2009-04-24 12:50:00,21.2,21.37,21.12,21.35,2938300.0,14.0659,14.1787,14.0128,14.1654,2938300.0
2009-04-24 13:00:00,21.36,21.41,21.27,21.36,2573300.0,14.1721,14.2052,14.1123,14.1721,2573300.0
2009-04-24 13:10:00,21.36,21.6,21.35,21.57,4411900.0,14.1721,14.3313,14.1654,14.3114,4411900.0
2009-04-24 13:20:00,21.57,21.73,21.42,21.46,4339500.0,14.3114,14.4175,14.2119,14.2384,4339500.0
2009-04-24 13:30:00,21.47,21.47,20.88,20.99,7567900.0,14.245,14.245,13.8536,13.9266,7567900.0
2009-04-24 13:40:00,20.99,21.25,20.98,21.16,2922600.0,13.9266,14.0991,13.9199,14.0394,2922600.0
2009-04-24 13:50:00,21.17,21.22,20.95,21.08,2134200.0,14.046,14.0792,13.9,13.9863,2134200.0
2009-04-24 14:00:00,21.07,21.55,20.55,20.74,13783700.0,13.9796,14.2981,13.6346,13.7607,13783700.0
2009-04-24 14:10:00,20.74,20.87,20.24,20.83,10036400.0,13.7607,13.847,13.429,13.8204,10036400.0
2009-04-24 14:20:00,20.82,21.08,20.69,20.86,5302100.0,13.8138,13.9863,13.7275,13.8403,5302100.0
2009-04-24 14:30:00,20.86,21.25,20.82,21.2,5772600.0,13.8403,14.0991,13.8138,14.0659,5772600.0
2009-04-24 14:40:00,21.2,21.48,21.05,21.3,6867200.0,14.0659,14.2517,13.9664,14.1323,6867200.0
2009-04-24 14:50:00,21.3,21.49,21.29,21.47,4126800.0,14.1323,14.2583,14.1256,14.245,4126800.0
2009-04-24 15:00:00,21.48,21.89,21.47,21.71,9346200.0,14.2517,14.5237,14.245,14.4043,9346200.0
2009-04-24 15:10:00,21.71,21.75,21.51,21.6,5480200.0,14.4043,14.4308,14.2716,14.3313,5480200.0
2009-04-24 15:20:00,21.6,21.81,21.45,21.75,5237600.0,14.3313,14.4706,14.2318,14.4308,5237600.0
2009-04-24 15:30:00,21.74,21.97,21.64,21.82,7579500.0,14.4242,14.5768,14.3578,14.4773,7579500.0
2009-04-24 15:40:00,21.83,21.92,21.61,21.85,9254800.0,14.4839,14.5436,14.3379,14.4972,9254800.0
2009-04-24 15:50:00,21.85,21.86,20.95,21.32,18447900.0,14.4972,14.5038,13.9,14.1455,18447900.0
2009-04-27 09:30:00,20.45,20.77,20.3,20.5,10181700.0,13.5683,13.7806,13.4688,13.6015,10181700.0
2009-04-27 09:40:00,20.52,20.65,20.47,20.64,5873600.0,13.6147,13.701,13.5816,13.6944,5873600.0
2009-04-27 09:50:00,20.64,20.85,20.52,20.8,5322900.0,13.6944,13.8337,13.6147,13.8005,5322900.0
2009-04-27 10:00:00,20.79,20.94,20.64,20.69,4446700.0,13.7939,13.8934,13.6944,13.7275,4446700.0
2009-04-27 10:10:00,20.68,20.76,20.55,20.73,4595400.0,13.7209,13.774,13.6346,13.7541,4595400.0
2009-04-27 10:20:00,20.74,20.78,20.57,20.77,4026600.0,13.7607,13.7872,13.6479,13.7806,4026600.0
2009-04-27 10:30:00,20.76,20.87,20.64,20.86,3193400.0,13.774,13.847,13.6944,13.8403,3193400.0
2009-04-27 10:40:00,20.86,21.23,20.86,21.1,5900000.0,13.8403,14.0858,13.8403,13.9996,5900000.0
2009-04-27 10:50:00,21.1,21.15,20.91,21.07,2988800.0,13.9996,14.0327,13.8735,13.9796,2988800.0
2009-04-27 11:00:00,21.07,21.22,21.02,21.16,3158500.0,13.9796,14.0792,13.9465,14.0394,3158500.0
2009-04-27 11:10:00,21.16,21.17,20.86,20.88,2653000.0,14.0394,14.046,13.8403,13.8536,2653000.0
2009-04-27 11:20:00,20.88,20.93,20.79,20.89,2466100.0,13.8536,13.8868,13.7939,13.8602,2466100.0
2009-04-27 11:30:00,20.89,20.92,20.63,20.74,2183700.0,13.8602,13.8801,13.6877,13.7607,2183700.0
2009-04-27 11:40:00,20.74,20.86,20.65,20.85,2400900.0,13.7607,13.8403,13.701,13.8337,2400900.0
2009-04-27 11:50:00,20.85,20.85,20.74,20.78,1584400.0,13.8337,13.8337,13.7607,13.7872,1584400.0
2009-04-27 12:00:00,20.78,20.87,20.74,20.8,1536400.0,13.7872,13.847,13.7607,13.8005,1536400.0
2009-04-27 12:10:00,20.79,20.8,20.68,20.71,1625300.0,13.7939,13.8005,13.7209,13.7408,1625300.0
2009-04-27 12:20:00,20.71,20.71,20.57,20.7,1845400.0,13.7408,13.7408,13.6479,13.7342,1845400.0
2009-04-27 12:30:00,20.7,20.72,20.5,20.56,2233500.0,13.7342,13.7474,13.6015,13.6413,2233500.0
2009-04-27 12:40:00,20.56,20.57,20.46,20.57,2100100.0,13.6413,13.6479,13.5749,13.6479,2100100.0
2009-04-27 12:50:00,20.57,20.59,20.44,20.57,2762400.0,13.6479,13.6612,13.5617,13.6479,2762400.0
2009-04-27 13:00:00,20.57,20.6,20.48,20.52,1833200.0,13.6479,13.6678,13.5882,13.6147,1833200.0
2009-04-27 13:10:00,20.51,20.59,20.46,20.46,1170800.0,13.6081,13.6612,13.5749,13.5749,1170800.0
2009-04-27 13:20:00,20.46,20.6,20.37,20.42,2170300.0,13.5749,13.6678,13.5152,13.5484,2170300.0
2009-04-27 13:30:00,20.42,20.47,20.37,20.41,2082800.0,13.5484,13.5816,13.5152,13.5417,2082800.0
2009-04-27 13:40:00,20.41,20.56,20.37,20.41,1927900.0,13.5417,13.6413,13.5152,13.5417,1927900.0
2009-04-27 13:50:00,20.41,20.53,20.36,20.51,1971400.0,13.5417,13.6214,13.5086,13.6081,1971400.0
2009-04-27 14:00:00,20.51,20.54,20.4,20.42,1761900.0,13.6081,13.628,13.5351,13.5484,1761900.0
2009-04-27 14:10:00,20.43,20.54,20.42,20.5,1782000.0,13.555,13.628,13.5484,13.6015,1782000.0
2009-04-27 14:20:00,20.5,20.53,20.42,20.5,1774300.0,13.6015,13.6214,13.5484,13.6015,1774300.0
2009-04-27 14:30:00,20.51,20.68,20.5,20.61,3129100.0,13.6081,13.7209,13.6015,13.6744,3129100.0
2009-04-27 14:40:00,20.62,20.66,20.56,20.62,1743200.0,13.6811,13.7076,13.6413,13.6811,1743200.0
2009-04-27 14:50:00,20.62,20.73,20.57,20.65,2301500.0,13.6811,13.7541,13.6479,13.701,2301500.0
2009-04-27 15:00:00,20.67,20.7,20.39,20.49,3113000.0,13.7143,13.7342,13.5285,13.5948,3113000.0
2009-04-27 15:10:00,20.49,20.66,20.46,20.66,2749300.0,13.5948,13.7076,13.5749,13.7076,2749300.0
2009-04-27 15:20:00,20.66,20.68,20.4,20.47,3330200.0,13.7076,13.7209,13.5351,13.5816,3330200.0
2009-04-27 15:30:00,20.47,20.49,20.28,20.29,4870800.0,13.5816,13.5948,13.4555,13.4621,4870800.0
2009-04-27 15:40:00,20.3,20.65,20.26,20.56,7815100.0,13.4688,13.701,13.4422,13.6413,7815100.0
2009-04-27 15:50:00,20.55,20.59,20.32,20.4,8548700.0,13.6346,13.6612,13.482,13.5351,8548700.0
2009-04-28 09:30:00,19.37,19.84,19.28,19.77,8998200.0,12.8517,13.1636,12.792,13.1171,8998200.0
2009-04-28 09:40:00,19.77,19.94,19.51,19.57,6041300.0,13.1171,13.2299,12.9446,12.9844,6041300.0
2009-04-28 09:50:00,19.57,19.68,19.51,19.68,3919100.0,12.9844,13.0574,12.9446,13.0574,3919100.0
2009-04-28 10:00:00,19.67,19.92,19.65,19.85,5602500.0,13.0508,13.2166,13.0375,13.1702,5602500.0
2009-04-28 10:10:00,19.85,19.99,19.75,19.91,4308900.0,13.1702,13.2631,13.1038,13.21,4308900.0
2009-04-28 10:20:00,19.92,20.12,19.9,20.02,5543500.0,13.2166,13.3493,13.2034,13.283,5543500.0
2009-04-28 10:30:00,20.02,20.09,19.88,19.99,3937800.0,13.283,13.3294,13.1901,13.2631,3937800.0
2009-04-28 10:40:00,19.99,20.09,19.8,19.85,3765900.0,13.2631,13.3294,13.137,13.1702,3765900.0
2009-04-28 10:50:00,19.87,19.92,19.75,19.79,3312100.0,13.1835,13.2166,13.1038,13.1304,3312100.0
2009-04-28 11:00:00,19.78,19.84,19.66,19.75,2188200.0,13.1238,13.1636,13.0441,13.1038,2188200.0
2009-04-28 11:10:00,19.74,19.75,19.62,19.68,1684200.0,13.0972,13.1038,13.0176,13.0574,1684200.0
2009-04-28 11:20:00,19.68,19.8,19.62,19.69,1883200.0,13.0574,13.137,13.0176,13.064,1883200.0
2009-04-28 11:30:00,19.68,19.82,19.67,19.78,1433100.0,13.0574,13.1503,13.0508,13.1238,1433100.0
2009-04-28 11:40:00,19.77,19.79,19.61,19.62,1036100.0,13.1171,13.1304,13.011,13.0176,1036100.0
2009-04-28 11:50:00,19.61,19.72,19.59,19.69,1153800.0,13.011,13.0839,12.9977,13.064,1153800.0
2009-04-28 12:00:00,19.68,19.82,19.67,19.75,1412700.0,13.0574,13.1503,13.0508,13.1038,1412700.0
2009-04-28 12:10:00,19.75,19.85,19.73,19.77,1103800.0,13.1038,13.1702,13.0906,13.1171,1103800.0
2009-04-28 12:20:00,19.77,19.83,19.72,19.72,1414200.0,13.1171,13.1569,13.0839,13.0839,1414200.0
2009-04-28 12:30:00,19.72,19.76,19.66,19.66,1104500.0,13.0839,13.1105,13.0441,13.0441,1104500.0
2009-04-28 12:40:00,19.67,19.71,19.6,19.65,1218700.0,13.0508,13.0773,13.0043,13.0375,1218700.0
2009-04-28 12:50:00,19.65,19.66,19.52,19.59,1338900.0,13.0375,13.0441,12.9512,12.9977,1338900.0
2009-04-28 13:00:00,19.59,19.66,19.52,19.57,1491400.0,12.9977,13.0441,12.9512,12.9844,1491400.0
2009-04-28 13:10:00,19.57,19.61,19.52,19.54,1538100.0,12.9844,13.011,12.9512,12.9645,1538100.0
2009-04-28 13:20:00,19.54,19.59,19.5,19.56,1371600.0,12.9645,12.9977,12.938,12.9778,1371600.0
2009-04-28 13:30:00,19.56,19.7,19.55,19.67,1596100.0,12.9778,13.0707,12.9712,13.0508,1596100.0
2009-04-28 13:40:00,19.67,19.74,19.63,19.69,1348500.0,13.0508,13.0972,13.0242,13.064,1348500.0
2009-04-28 13:50:00,19.69,19.7,19.61,19.66,954300.0,13.064,13.0707,13.011,13.0441,954300.0
2009-04-28 14:00:00,19.67,19.76,19.65,19.71,1421100.0,13.0508,13.1105,13.0375,13.0773,1421100.0
2009-04-28 14:10:00,19.7,19.71,19.61,19.66,1090800.0,13.0707,13.0773,13.011,13.0441,1090800.0
2009-04-28 14:20:00,19.66,19.82,19.65,19.77,1831200.0,13.0441,13.1503,13.0375,13.1171,1831200.0
2009-04-28 14:30:00,19.78,19.95,19.78,19.94,2284000.0,13.1238,13.2365,13.1238,13.2299,2284000.0
2009-04-28 14:40:00,19.94,19.94,19.75,19.82,1830500.0,13.2299,13.2299,13.1038,13.1503,1830500.0
2009-04-28 14:50:00,19.81,19.89,19.79,19.81,1443800.0,13.1437,13.1967,13.1304,13.1437,1443800.0
2009-04-28 15:00:00,19.81,19.89,19.78,19.82,1527700.0,13.1437,13.1967,13.1238,13.1503,1527700.0
2009-04-28 15:10:00,19.82,19.87,19.67,19.68,2360100.0,13.1503,13.1835,13.0508,13.0574,2360100.0
2009-04-28 15:20:00,19.68,19.76,19.61,19.62,2582400.0,13.0574,13.1105,13.011,13.0176,2582400.0
2009-04-28 15:30:00,19.62,19.62,19.5,19.58,3022300.0,13.0176,13.0176,12.938,12.9911,3022300.0
2009-04-28 15:40:00,19.58,19.61,19.38,19.58,5890200.0,12.9911,13.011,12.8584,12.9911,5890200.0
2009-04-28 15:50:00,19.58,19.64,19.43,19.44,6308600.0,12.9911,13.0309,12.8915,12.8982,6308600.0
2009-04-29 09:30:00,19.81,19.95,19.56,19.94,5926000.0,13.1437,13.2365,12.9778,13.2299,5926000.0
2009-04-29 09:40:00,19.94,19.99,19.75,19.86,4292800.0,13.2299,13.2631,13.1038,13.1768,4292800.0
2009-04-29 09:50:00,19.87,20.17,19.83,20.15,5332000.0,13.1835,13.3825,13.1569,13.3692,5332000.0
2009-04-29 10:00:00,20.15,20.25,19.92,20.14,4270100.0,13.3692,13.4356,13.2166,13.3626,4270100.0
2009-04-29 10:10:00,20.13,20.34,19.96,20.33,3592900.0,13.356,13.4953,13.2432,13.4887,3592900.0
2009-04-29 10:20:00,20.33,20.45,20.05,20.43,3575700.0,13.4887,13.5683,13.3029,13.555,3575700.0
2009-04-29 10:30:00,20.43,20.58,20.16,20.53,4258900.0,13.555,13.6545,13.3759,13.6214,4258900.0
2009-04-29 10:40:00,20.53,20.69,20.26,20.49,4540600.0,13.6214,13.7275,13.4422,13.5948,4540600.0
2009-04-29 10:50:00,20.49,20.5,20.31,20.42,2632200.0,13.5948,13.6015,13.4754,13.5484,2632200.0
2009-04-29 11:00:00,20.42,20.45,20.26,20.36,2093800.0,13.5484,13.5683,13.4422,13.5086,2093800.0
2009-04-29 11:10:00,20.36,20.37,20.18,20.31,1927700.0,13.5086,13.5152,13.3891,13.4754,1927700.0
2009-04-29 11:20:00,20.32,20.44,20.27,20.32,1679400.0,13.482,13.5617,13.4489,13.482,1679400.0
2009-04-29 11:30:00,20.33,20.35,20.12,20.13,2085300.0,13.4887,13.5019,13.3493,13.356,2085300.0
2009-04-29 11:40:00,20.13,20.19,20.02,20.17,1971300.0,13.356,13.3958,13.283,13.3825,1971300.0
2009-04-29 11:50:00,20.17,20.33,20.04,20.05,1764600.0,13.3825,13.4887,13.2963,13.3029,1764600.0
2009-04-29 12:00:00,20.05,20.1,19.93,19.94,1997000.0,13.3029,13.3361,13.2233,13.2299,1997000.0
2009-04-29 12:10:00,19.94,20.04,19.91,20.02,1482800.0,13.2299,13.2963,13.21,13.283,1482800.0
2009-04-29 12:20:00,20.02,20.07,19.91,19.95,1680500.0,13.283,13.3162,13.21,13.2365,1680500.0
2009-04-29 12:30:00,19.94,19.96,19.81,19.81,1595100.0,13.2299,13.2432,13.1437,13.1437,1595100.0
2009-04-29 12:40:00,19.82,19.89,19.81,19.84,1659200.0,13.1503,13.1967,13.1437,13.1636,1659200.0
2009-04-29 12:50:00,19.83,19.92,19.81,19.92,1252500.0,13.1569,13.2166,13.1437,13.2166,1252500.0
2009-04-29 13:00:00,19.92,20.03,19.91,19.94,2330800.0,13.2166,13.2896,13.21,13.2299,2330800.0
2009-04-29 13:10:00,19.94,20.11,19.93,20.07,1771900.0,13.2299,13.3427,13.2233,13.3162,1771900.0
2009-04-29 13:20:00,20.07,20.26,20.03,20.23,2724800.0,13.3162,13.4422,13.2896,13.4223,2724800.0
2009-04-29 13:30:00,20.23,20.31,20.13,20.13,2390100.0,13.4223,13.4754,13.356,13.356,2390100.0
2009-04-29 13:40:00,20.14,20.19,20.11,20.12,1033200.0,13.3626,13.3958,13.3427,13.3493,1033200.0
2009-04-29 13:50:00,20.13,20.15,19.96,19.97,1490800.0,13.356,13.3692,13.2432,13.2498,1490800.0
2009-04-29 14:00:00,19.96,20.07,19.93,20.05,1642000.0,13.2432,13.3162,13.2233,13.3029,1642000.0
2009-04-29 14:10:00,20.05,20.19,19.87,19.92,3452800.0,13.3029,13.3958,13.1835,13.2166,3452800.0
2009-04-29 14:20:00,19.92,20.12,19.89,20.07,3804900.0,13.2166,13.3493,13.1967,13.3162,3804900.0
2009-04-29 14:30:00,20.06,20.27,20.02,20.12,6504400.0,13.3095,13.4489,13.283,13.3493,6504400.0
2009-04-29 14:40:00,20.12,20.15,19.83,19.85,4204600.0,13.3493,13.3692,13.1569,13.1702,4204600.0
2009-04-29 14:50:00,19.85,19.91,19.76,19.91,4609600.0,13.1702,13.21,13.1105,13.21,4609600.0
2009-04-29 15:00:00,19.91,19.98,19.8,19.89,3860100.0,13.21,13.2564,13.137,13.1967,3860100.0
2009-04-29 15:10:00,19.89,19.92,19.71,19.72,2656600.0,13.1967,13.2166,13.0773,13.0839,2656600.0
2009-04-29 15:20:00,19.71,19.72,19.39,19.5,6922200.0,13.0773,13.0839,12.865,12.938,6922200.0
2009-04-29 15:30:00,19.52,19.75,19.35,19.74,5342400.0,12.9512,13.1038,12.8385,13.0972,5342400.0
2009-04-29 15:40:00,19.75,19.83,19.45,19.57,7110200.0,13.1038,13.1569,12.9048,12.9844,7110200.0
2009-04-29 15:50:00,19.56,19.91,19.48,19.85,11309000.0,12.9778,13.21,12.9247,13.1702,11309000.0
2009-04-30 09:30:00,20.36,20.55,20.21,20.37,5625400.0,13.5086,13.6346,13.4091,13.5152,5625400.0
2009-04-30 09:40:00,20.37,20.39,20.04,20.09,5064500.0,13.5152,13.5285,13.2963,13.3294,5064500.0
2009-04-30 09:50:00,20.09,20.23,20.03,20.19,4189200.0,13.3294,13.4223,13.2896,13.3958,4189200.0
2009-04-30 10:00:00,20.18,21.96,20.18,20.21,4363500.0,13.3891,14.5702,13.3891,13.4091,4363500.0
2009-04-30 10:10:00,20.21,20.32,20.16,20.29,2730400.0,13.4091,13.482,13.3759,13.4621,2730400.0
2009-04-30 10:20:00,20.29,20.41,20.25,20.34,2831300.0,13.4621,13.5417,13.4356,13.4953,2831300.0
2009-04-30 10:30:00,20.34,20.4,20.3,20.38,2111800.0,13.4953,13.5351,13.4688,13.5218,2111800.0
2009-04-30 10:40:00,20.38,20.39,20.19,20.27,2500900.0,13.5218,13.5285,13.3958,13.4489,2500900.0
2009-04-30 10:50:00,20.28,20.39,20.22,20.34,2472000.0,13.4555,13.5285,13.4157,13.4953,2472000.0
2009-04-30 11:00:00,20.34,20.36,20.25,20.36,1823500.0,13.4953,13.5086,13.4356,13.5086,1823500.0
2009-04-30 11:10:00,20.36,20.4,20.27,20.28,2218700.0,13.5086,13.5351,13.4489,13.4555,2218700.0
2009-04-30 11:20:00,20.28,20.36,20.28,20.33,1465200.0,13.4555,13.5086,13.4555,13.4887,1465200.0
2009-04-30 11:30:00,20.33,20.36,20.13,20.15,2284900.0,13.4887,13.5086,13.356,13.3692,2284900.0
2009-04-30 11:40:00,20.15,20.29,20.14,20.27,1528200.0,13.3692,13.4621,13.3626,13.4489,1528200.0
2009-04-30 11:50:00,20.27,20.32,20.2,20.32,1966000.0,13.4489,13.482,13.4024,13.482,1966000.0
2009-04-30 12:00:00,20.32,20.39,20.24,20.3,2631600.0,13.482,13.5285,13.429,13.4688,2631600.0
2009-04-30 12:10:00,20.31,20.36,20.25,20.34,1480100.0,13.4754,13.5086,13.4356,13.4953,1480100.0
2009-04-30 12:20:00,20.34,20.35,20.28,20.32,1366000.0,13.4953,13.5019,13.4555,13.482,1366000.0
2009-04-30 12:30:00,20.32,20.33,20.17,20.22,2036000.0,13.482,13.4887,13.3825,13.4157,2036000.0
2009-04-30 12:40:00,20.23,20.23,19.96,19.96,2612000.0,13.4223,13.4223,13.2432,13.2432,2612000.0
2009-04-30 12:50:00,19.96,20.16,19.93,20.1,2650500.0,13.2432,13.3759,13.2233,13.3361,2650500.0
2009-04-30 13:00:00,20.09,20.16,20.04,20.14,1650800.0,13.3294,13.3759,13.2963,13.3626,1650800.0
2009-04-30 13:10:00,20.14,20.16,20.0,20.0,1869200.0,13.3626,13.3759,13.2697,13.2697,1869200.0
2009-04-30 13:20:00,20.0,20.12,19.9,20.09,2929600.0,13.2697,13.3493,13.2034,13.3294,2929600.0
2009-04-30 13:30:00,20.09,20.15,20.04,20.04,1614800.0,13.3294,13.3692,13.2963,13.2963,1614800.0
2009-04-30 13:40:00,20.04,20.18,20.03,20.16,1180700.0,13.2963,13.3891,13.2896,13.3759,1180700.0
2009-04-30 13:50:00,20.16,20.16,20.04,20.08,1347300.0,13.3759,13.3759,13.2963,13.3228,1347300.0
2009-04-30 14:00:00,20.08,20.13,20.07,20.11,1047300.0,13.3228,13.356,13.3162,13.3427,1047300.0
2009-04-30 14:10:00,20.11,20.15,19.99,20.15,1473500.0,13.3427,13.3692,13.2631,13.3692,1473500.0
2009-04-30 14:20:00,20.15,20.21,20.08,20.14,1859300.0,13.3692,13.4091,13.3228,13.3626,1859300.0
2009-04-30 14:30:00,20.15,20.23,20.1,20.22,1630500.0,13.3692,13.4223,13.3361,13.4157,1630500.0
2009-04-30 14:40:00,20.22,20.27,20.13,20.24,2397000.0,13.4157,13.4489,13.356,13.429,2397000.0
2009-04-30 14:50:00,20.24,20.44,20.23,20.44,3675900.0,13.429,13.5617,13.4223,13.5617,3675900.0
2009-04-30 15:00:00,20.44,20.45,20.19,20.27,4116800.0,13.5617,13.5683,13.3958,13.4489,4116800.0
2009-04-30 15:10:00,20.26,20.34,20.17,20.23,3154700.0,13.4422,13.4953,13.3825,13.4223,3154700.0
2009-04-30 15:20:00,20.23,20.29,20.15,20.2,2378300.0,13.4223,13.4621,13.3692,13.4024,2378300.0
2009-04-30 15:30:00,20.2,20.31,20.17,20.22,3049300.0,13.4024,13.4754,13.3825,13.4157,3049300.0
2009-04-30 15:40:00,20.22,20.32,20.13,20.21,3644800.0,13.4157,13.482,13.356,13.4091,3644800.0
2009-04-30 15:50:00,20.21,20.29,19.9,19.94,9707000.0,13.4091,13.4621,13.2034,13.2299,9707000.0
2009-05-01 09:30:00,19.98,20.06,19.63,19.95,6227500.0,13.2564,13.3095,13.0242,13.2365,6227500.0
2009-05-01 09:40:00,19.95,20.04,19.88,19.94,3697500.0,13.2365,13.2963,13.1901,13.2299,3697500.0
2009-05-01 09:50:00,19.94,20.35,19.94,20.27,4820400.0,13.2299,13.5019,13.2299,13.4489,4820400.0
2009-05-01 10:00:00,20.27,20.38,20.2,20.2,3420000.0,13.4489,13.5218,13.4024,13.4024,3420000.0
2009-05-01 10:10:00,20.2,20.25,19.98,20.01,2485500.0,13.4024,13.4356,13.2564,13.2764,2485500.0
2009-05-01 10:20:00,20.0,20.1,19.93,20.06,2488800.0,13.2697,13.3361,13.2233,13.3095,2488800.0
2009-05-01 10:30:00,20.07,20.23,20.01,20.2,1840600.0,13.3162,13.4223,13.2764,13.4024,1840600.0
2009-05-01 10:40:00,20.21,20.25,20.11,20.2,1638900.0,13.4091,13.4356,13.3427,13.4024,1638900.0
2009-05-01 10:50:00,20.2,20.24,20.03,20.06,1880600.0,13.4024,13.429,13.2896,13.3095,1880600.0
2009-05-01 11:00:00,20.06,20.25,20.06,20.09,2868400.0,13.3095,13.4356,13.3095,13.3294,2868400.0
2009-05-01 11:10:00,20.09,20.22,20.05,20.16,2111900.0,13.3294,13.4157,13.3029,13.3759,2111900.0
2009-05-01 11:20:00,20.17,20.2,20.11,20.16,1624500.0,13.3825,13.4024,13.3427,13.3759,1624500.0
2009-05-01 11:30:00,20.16,20.16,19.98,20.07,1750000.0,13.3759,13.3759,13.2564,13.3162,1750000.0
2009-05-01 11:40:00,20.08,20.08,19.89,19.93,2251200.0,13.3228,13.3228,13.1967,13.2233,2251200.0
2009-05-01 11:50:00,19.93,19.95,19.84,19.89,2095200.0,13.2233,13.2365,13.1636,13.1967,2095200.0
2009-05-01 12:00:00,19.9,19.94,19.8,19.92,1523300.0,13.2034,13.2299,13.137,13.2166,1523300.0
2009-05-01 12:10:00,19.92,20.06,19.91,19.95,1533700.0,13.2166,13.3095,13.21,13.2365,1533700.0
2009-05-01 12:20:00,19.95,20.01,19.86,19.91,1383800.0,13.2365,13.2764,13.1768,13.21,1383800.0
2009-05-01 12:30:00,19.92,20.07,19.88,20.03,1445600.0,13.2166,13.3162,13.1901,13.2896,1445600.0
2009-05-01 12:40:00,20.03,20.07,19.99,20.0,902400.0,13.2896,13.3162,13.2631,13.2697,902400.0
2009-05-01 12:50:00,19.99,20.02,19.9,19.94,1341900.0,13.2631,13.283,13.2034,13.2299,1341900.0
2009-05-01 13:00:00,19.95,20.03,19.95,20.0,1262500.0,13.2365,13.2896,13.2365,13.2697,1262500.0
2009-05-01 13:10:00,19.99,20.05,19.95,20.05,1238800.0,13.2631,13.3029,13.2365,13.3029,1238800.0
2009-05-01 13:20:00,20.04,20.08,19.99,20.01,971700.0,13.2963,13.3228,13.2631,13.2764,971700.0
2009-05-01 13:30:00,20.0,20.1,20.0,20.09,1298800.0,13.2697,13.3361,13.2697,13.3294,1298800.0
2009-05-01 13:40:00,20.08,20.14,20.07,20.08,1518200.0,13.3228,13.3626,13.3162,13.3228,1518200.0
2009-05-01 13:50:00,20.08,20.09,19.99,20.05,1109300.0,13.3228,13.3294,13.2631,13.3029,1109300.0
2009-05-01 14:00:00,20.05,20.07,19.98,20.01,1271100.0,13.3029,13.3162,13.2564,13.2764,1271100.0
2009-05-01 14:10:00,20.01,20.01,19.86,19.89,1607200.0,13.2764,13.2764,13.1768,13.1967,1607200.0
2009-05-01 14:20:00,19.89,19.99,19.87,19.97,1017000.0,13.1967,13.2631,13.1835,13.2498,1017000.0
2009-05-01 14:30:00,19.97,19.97,19.8,19.8,1538900.0,13.2498,13.2498,13.137,13.137,1538900.0
2009-05-01 14:40:00,19.81,19.85,19.75,19.8,1945800.0,13.1437,13.1702,13.1038,13.137,1945800.0
2009-05-01 14:50:00,19.8,19.82,19.63,19.64,1854100.0,13.137,13.1503,13.0242,13.0309,1854100.0
2009-05-01 15:00:00,19.65,19.85,19.64,19.74,2127600.0,13.0375,13.1702,13.0309,13.0972,2127600.0
2009-05-01 15:10:00,19.74,19.76,19.5,19.53,3932900.0,13.0972,13.1105,12.938,12.9579,3932900.0
2009-05-01 15:20:00,19.53,19.58,19.38,19.42,4157500.0,12.9579,12.9911,12.8584,12.8849,4157500.0
2009-05-01 15:30:00,19.42,19.59,19.35,19.52,3693500.0,12.8849,12.9977,12.8385,12.9512,3693500.0
2009-05-01 15:40:00,19.51,19.66,19.47,19.56,4241000.0,12.9446,13.0441,12.9181,12.9778,4241000.0
2009-05-01 15:50:00,19.56,19.59,19.41,19.58,7467300.0,12.9778,12.9977,12.8783,12.9911,7467300.0
2009-05-04 09:30:00,20.45,20.69,20.26,20.67,9325200.0,13.5683,13.7275,13.4422,13.7143,9325200.0
2009-05-04 09:40:00,20.68,20.91,20.65,20.9,6607400.0,13.7209,13.8735,13.701,13.8669,6607400.0
2009-05-04 09:50:00,20.9,21.09,20.9,21.05,7337100.0,13.8669,13.9929,13.8669,13.9664,7337100.0
2009-05-04 10:00:00,21.05,21.5,21.03,21.41,9351900.0,13.9664,14.2649,13.9531,14.2052,9351900.0
2009-05-04 10:10:00,21.41,21.74,21.37,21.62,9726600.0,14.2052,14.4242,14.1787,14.3446,9726600.0
2009-05-04 10:20:00,21.61,21.64,21.38,21.48,5510500.0,14.3379,14.3578,14.1853,14.2517,5510500.0
2009-05-04 10:30:00,21.48,21.48,21.32,21.44,3798000.0,14.2517,14.2517,14.1455,14.2251,3798000.0
2009-05-04 10:40:00,21.44,21.46,21.3,21.41,3102900.0,14.2251,14.2384,14.1323,14.2052,3102900.0
2009-05-04 10:50:00,21.42,21.54,21.41,21.5,3139300.0,14.2119,14.2915,14.2052,14.2649,3139300.0
2009-05-04 11:00:00,21.51,21.69,21.51,21.6,4716800.0,14.2716,14.391,14.2716,14.3313,4716800.0
2009-05-04 11:10:00,21.6,21.69,21.48,21.52,4687400.0,14.3313,14.391,14.2517,14.2782,4687400.0
2009-05-04 11:20:00,21.52,21.6,21.42,21.44,3404500.0,14.2782,14.3313,14.2119,14.2251,3404500.0
2009-05-04 11:30:00,21.44,21.54,21.4,21.51,2787900.0,14.2251,14.2915,14.1986,14.2716,2787900.0
2009-05-04 11:40:00,21.51,21.53,21.4,21.5,2473200.0,14.2716,14.2849,14.1986,14.2649,2473200.0
2009-05-04 11:50:00,21.5,21.57,21.44,21.51,2537600.0,14.2649,14.3114,14.2251,14.2716,2537600.0
2009-05-04 12:00:00,21.51,21.63,21.48,21.56,2707800.0,14.2716,14.3512,14.2517,14.3048,2707800.0
2009-05-04 12:10:00,21.56,21.65,20.91,21.15,12654700.0,14.3048,14.3645,13.8735,14.0327,12654700.0
2009-05-04 12:20:00,21.15,21.34,21.09,21.17,7422900.0,14.0327,14.1588,13.9929,14.046,7422900.0
2009-05-04 12:30:00,21.18,21.48,21.14,21.41,4747900.0,14.0526,14.2517,14.0261,14.2052,4747900.0
2009-05-04 12:40:00,21.41,21.58,21.37,21.51,4589500.0,14.2052,14.318,14.1787,14.2716,4589500.0
2009-05-04 12:50:00,21.51,21.65,21.47,21.59,3549400.0,14.2716,14.3645,14.245,14.3247,3549400.0
2009-05-04 13:00:00,21.58,21.83,21.56,21.68,5522500.0,14.318,14.4839,14.3048,14.3844,5522500.0
2009-05-04 13:10:00,21.69,21.78,21.63,21.66,3086400.0,14.391,14.4507,14.3512,14.3711,3086400.0
2009-05-04 13:20:00,21.66,21.9,21.65,21.87,3658700.0,14.3711,14.5303,14.3645,14.5104,3658700.0
2009-05-04 13:30:00,21.86,22.23,21.83,22.22,7182400.0,14.5038,14.7493,14.4839,14.7427,7182400.0
2009-05-04 13:40:00,22.22,22.48,22.19,22.39,8059900.0,14.7427,14.9152,14.7228,14.8555,8059900.0
2009-05-04 13:50:00,22.39,22.57,22.27,22.44,6871700.0,14.8555,14.9749,14.7758,14.8886,6871700.0
2009-05-04 14:00:00,22.45,22.59,22.33,22.38,5914900.0,14.8953,14.9881,14.8156,14.8488,5914900.0
2009-05-04 14:10:00,22.38,22.94,22.36,22.9,8201600.0,14.8488,15.2204,14.8355,15.1938,8201600.0
2009-05-04 14:20:00,22.9,23.19,21.45,23.14,9157700.0,15.1938,15.3862,14.2318,15.3531,9157700.0
2009-05-04 14:30:00,23.15,23.28,22.97,23.09,7738200.0,15.3597,15.446,15.2403,15.3199,7738200.0
2009-05-04 14:40:00,23.09,23.34,22.97,23.12,8903600.0,15.3199,15.4858,15.2403,15.3398,8903600.0
2009-05-04 14:50:00,23.13,23.17,22.97,23.05,7382400.0,15.3464,15.373,15.2403,15.2934,7382400.0
2009-05-04 15:00:00,23.05,23.62,23.03,23.59,10963900.0,15.2934,15.6715,15.2801,15.6516,10963900.0
2009-05-04 15:10:00,23.59,23.83,23.48,23.83,9702500.0,15.6516,15.8109,15.5787,15.8109,9702500.0
2009-05-04 15:20:00,23.82,23.89,23.56,23.58,9109500.0,15.8042,15.8507,15.6317,15.645,9109500.0
2009-05-04 15:30:00,23.58,23.7,23.36,23.48,11541500.0,15.645,15.7246,15.499,15.5787,11541500.0
2009-05-04 15:40:00,23.48,23.8,23.34,23.71,12854400.0,15.5787,15.791,15.4858,15.7313,12854400.0
2009-05-04 15:50:00,23.7,24.24,23.65,24.19,26171200.0,15.7246,16.0829,15.6914,16.0497,26171200.0
2009-05-05 09:30:00,23.62,24.15,23.51,23.88,11399300.0,15.6715,16.0232,15.5986,15.844,11399300.0
2009-05-05 09:40:00,23.89,24.04,23.04,23.16,12655100.0,15.8507,15.9502,15.2867,15.3663,12655100.0
2009-05-05 09:50:00,23.15,23.28,22.79,23.18,12544500.0,15.3597,15.446,15.1208,15.3796,12544500.0
2009-05-05 10:00:00,23.18,23.49,23.07,23.1,7915600.0,15.3796,15.5853,15.3066,15.3265,7915600.0
2009-05-05 10:10:00,23.1,23.6,23.03,23.27,6148300.0,15.3265,15.6583,15.2801,15.4393,6148300.0
2009-05-05 10:20:00,23.25,23.29,22.95,23.07,6277900.0,15.426,15.4526,15.227,15.3066,6277900.0
2009-05-05 10:30:00,23.07,23.07,22.76,22.89,6414600.0,15.3066,15.3066,15.1009,15.1872,6414600.0
2009-05-05 10:40:00,22.88,22.97,22.73,22.92,5203300.0,15.1806,15.2403,15.081,15.2071,5203300.0
2009-05-05 10:50:00,22.93,23.11,22.82,22.91,4619200.0,15.2137,15.3332,15.1407,15.2005,4619200.0
2009-05-05 11:00:00,22.91,23.03,22.74,22.79,3707500.0,15.2005,15.2801,15.0877,15.1208,3707500.0
2009-05-05 11:10:00,22.79,22.97,22.78,22.85,3539100.0,15.1208,15.2403,15.1142,15.1607,3539100.0
2009-05-05 11:20:00,22.85,22.92,22.8,22.88,2216500.0,15.1607,15.2071,15.1275,15.1806,2216500.0
2009-05-05 11:30:00,22.87,23.32,22.86,23.22,4118300.0,15.1739,15.4725,15.1673,15.4061,4118300.0
2009-05-05 11:40:00,23.21,23.38,23.19,23.26,3253100.0,15.3995,15.5123,15.3862,15.4327,3253100.0
2009-05-05 11:50:00,23.25,23.37,23.25,23.37,2439500.0,15.426,15.5057,15.426,15.5057,2439500.0
2009-05-05 12:00:00,23.36,23.46,23.25,23.45,2653200.0,15.499,15.5654,15.426,15.5587,2653200.0
2009-05-05 12:10:00,23.45,23.76,23.41,23.7,3763100.0,15.5587,15.7644,15.5322,15.7246,3763100.0
2009-05-05 12:20:00,23.7,23.78,23.54,23.67,3308800.0,15.7246,15.7777,15.6185,15.7047,3308800.0
2009-05-05 12:30:00,23.68,23.68,23.33,23.38,2927600.0,15.7113,15.7113,15.4791,15.5123,2927600.0
2009-05-05 12:40:00,23.37,23.42,23.17,23.35,3618700.0,15.5057,15.5388,15.373,15.4924,3618700.0
2009-05-05 12:50:00,23.34,23.42,23.27,23.35,2078200.0,15.4858,15.5388,15.4393,15.4924,2078200.0
2009-05-05 13:00:00,23.35,23.53,23.32,23.49,2218200.0,15.4924,15.6118,15.4725,15.5853,2218200.0
2009-05-05 13:10:00,23.49,23.54,23.38,23.46,2234600.0,15.5853,15.6185,15.5123,15.5654,2234600.0
2009-05-05 13:20:00,23.46,23.47,23.33,23.36,1913900.0,15.5654,15.572,15.4791,15.499,1913900.0
2009-05-05 13:30:00,23.35,23.38,23.17,23.24,2377200.0,15.4924,15.5123,15.373,15.4194,2377200.0
2009-05-05 13:40:00,23.24,23.34,23.21,23.33,1643700.0,15.4194,15.4858,15.3995,15.4791,1643700.0
2009-05-05 13:50:00,23.33,23.4,23.31,23.35,1601800.0,15.4791,15.5256,15.4659,15.4924,1601800.0
2009-05-05 14:00:00,23.35,23.37,23.3,23.36,1836000.0,15.4924,15.5057,15.4592,15.499,1836000.0
2009-05-05 14:10:00,23.36,23.47,23.35,23.39,2551800.0,15.499,15.572,15.4924,15.5189,2551800.0
2009-05-05 14:20:00,23.39,23.42,23.09,23.13,3774200.0,15.5189,15.5388,15.3199,15.3464,3774200.0
2009-05-05 14:30:00,23.13,23.25,22.98,23.2,2776400.0,15.3464,15.426,15.2469,15.3929,2776400.0
2009-05-05 14:40:00,23.2,23.3,23.14,23.25,2067700.0,15.3929,15.4592,15.3531,15.426,2067700.0
2009-05-05 14:50:00,23.25,23.29,23.17,23.17,2059600.0,15.426,15.4526,15.373,15.373,2059600.0
2009-05-05 15:00:00,23.17,23.34,23.12,23.31,3529900.0,15.373,15.4858,15.3398,15.4659,3529900.0
2009-05-05 15:10:00,23.31,23.37,23.24,23.35,3111900.0,15.4659,15.5057,15.4194,15.4924,3111900.0
2009-05-05 15:20:00,23.35,23.37,23.25,23.32,2542800.0,15.4924,15.5057,15.426,15.4725,2542800.0
2009-05-05 15:30:00,23.33,23.55,23.28,23.33,4364500.0,15.4791,15.6251,15.446,15.4791,4364500.0
2009-05-05 15:40:00,23.33,23.54,23.32,23.48,4230900.0,15.4791,15.6185,15.4725,15.5787,4230900.0
2009-05-05 15:50:00,23.48,23.54,23.1,23.22,9295400.0,15.5787,15.6185,15.3265,15.4061,9295400.0
2009-05-06 09:30:00,24.51,25.09,24.4,24.55,14665700.0,16.2923,16.6779,16.2192,16.3189,14665700.0
2009-05-06 09:40:00,24.56,25.0,24.41,25.0,9012200.0,16.3256,16.618,16.2259,16.618,9012200.0
2009-05-06 09:50:00,25.0,25.8,24.87,25.69,11404300.0,16.618,17.1498,16.5316,17.0767,11404300.0
2009-05-06 10:00:00,25.69,25.77,25.07,25.26,8658700.0,17.0767,17.1299,16.6646,16.7909,8658700.0
2009-05-06 10:10:00,25.26,25.26,24.91,25.02,6436700.0,16.7909,16.7909,16.5582,16.6313,6436700.0
2009-05-06 10:20:00,25.02,25.2,24.75,24.8,5717900.0,16.6313,16.751,16.4519,16.4851,5717900.0
2009-05-06 10:30:00,24.8,24.99,24.75,24.99,4574100.0,16.4851,16.6114,16.4519,16.6114,4574100.0
2009-05-06 10:40:00,24.99,25.01,24.61,24.65,3995000.0,16.6114,16.6247,16.3588,16.3854,3995000.0
2009-05-06 10:50:00,24.65,24.91,24.6,24.87,3625600.0,16.3854,16.5582,16.3522,16.5316,3625600.0
2009-05-06 11:00:00,24.88,24.96,24.5,24.76,7683500.0,16.5383,16.5915,16.2857,16.4585,7683500.0
2009-05-06 11:10:00,24.76,25.26,24.69,24.7,9842400.0,16.4585,16.7909,16.412,16.4186,9842400.0
2009-05-06 11:20:00,24.69,24.87,24.55,24.83,7359900.0,16.412,16.5316,16.3189,16.505,7359900.0
2009-05-06 11:30:00,24.83,25.14,24.82,25.13,4755400.0,16.505,16.7111,16.4984,16.7045,4755400.0
2009-05-06 11:40:00,25.12,25.33,25.07,25.27,5463900.0,16.6978,16.8374,16.6646,16.7975,5463900.0
2009-05-06 11:50:00,25.27,25.65,25.16,25.65,6001700.0,16.7975,17.0501,16.7244,17.0501,6001700.0
2009-05-06 12:00:00,25.65,25.77,25.48,25.56,6360300.0,17.0501,17.1299,16.9371,16.9903,6360300.0
2009-05-06 12:10:00,25.56,25.9,25.55,25.81,4347300.0,16.9903,17.2163,16.9836,17.1565,4347300.0
2009-05-06 12:20:00,25.81,25.98,25.65,25.98,4457300.0,17.1565,17.2695,17.0501,17.2695,4457300.0
2009-05-06 12:30:00,25.97,25.99,25.82,25.87,3821100.0,17.2628,17.2761,17.1631,17.1964,3821100.0
2009-05-06 12:40:00,25.87,25.89,25.67,25.74,4032900.0,17.1964,17.2097,17.0634,17.1099,4032900.0
2009-05-06 12:50:00,25.75,25.92,25.73,25.74,3297600.0,17.1166,17.2296,17.1033,17.1099,3297600.0
2009-05-06 13:00:00,25.74,25.9,25.74,25.74,2939500.0,17.1099,17.2163,17.1099,17.1099,2939500.0
2009-05-06 13:10:00,25.74,25.75,25.57,25.57,2959900.0,17.1099,17.1166,16.9969,16.9969,2959900.0
2009-05-06 13:20:00,25.57,25.77,25.47,25.48,2861000.0,16.9969,17.1299,16.9305,16.9371,2861000.0
2009-05-06 13:30:00,25.47,25.74,25.47,25.64,2969600.0,16.9305,17.1099,16.9305,17.0435,2969600.0
2009-05-06 13:40:00,25.66,25.95,25.64,25.79,3159600.0,17.0568,17.2495,17.0435,17.1432,3159600.0
2009-05-06 13:50:00,25.79,25.98,25.74,25.93,3326800.0,17.1432,17.2695,17.1099,17.2362,3326800.0
2009-05-06 14:00:00,25.92,25.97,25.75,25.96,4729200.0,17.2296,17.2628,17.1166,17.2562,4729200.0
2009-05-06 14:10:00,25.95,25.98,25.78,25.91,3786400.0,17.2495,17.2695,17.1365,17.2229,3786400.0
2009-05-06 14:20:00,25.91,26.38,25.91,26.34,7261100.0,17.2229,17.5354,17.2229,17.5088,7261100.0
2009-05-06 14:30:00,26.34,26.53,26.26,26.39,5413600.0,17.5088,17.6351,17.4556,17.542,5413600.0
2009-05-06 14:40:00,26.4,26.41,26.05,26.28,5127900.0,17.5487,17.5553,17.316,17.4689,5127900.0
2009-05-06 14:50:00,26.28,26.57,26.26,26.31,5379600.0,17.4689,17.6617,17.4556,17.4888,5379600.0
2009-05-06 15:00:00,26.31,26.61,26.2,26.53,5692900.0,17.4888,17.6883,17.4157,17.6351,5692900.0
2009-05-06 15:10:00,26.53,26.53,26.04,26.04,5299600.0,17.6351,17.6351,17.3094,17.3094,5299600.0
2009-05-06 15:20:00,26.04,26.13,25.38,25.91,8489800.0,17.3094,17.3692,16.8706,17.2229,8489800.0
2009-05-06 15:30:00,25.91,26.17,25.73,25.86,8427600.0,17.2229,17.3958,17.1033,17.1897,8427600.0
2009-05-06 15:40:00,25.86,26.59,25.85,26.57,11062400.0,17.1897,17.675,17.1831,17.6617,11062400.0
2009-05-06 15:50:00,26.58,26.84,26.11,26.68,17649800.0,17.6683,17.8411,17.3559,17.7348,17649800.0
2009-05-07 09:30:00,27.9,28.34,27.32,27.68,14720000.0,18.5457,18.8382,18.1602,18.3995,14720000.0
2009-05-07 09:40:00,27.68,27.76,26.01,26.08,14305200.0,18.3995,18.4527,17.2894,17.3359,14305200.0
2009-05-07 09:50:00,26.1,26.88,25.82,26.62,13338100.0,17.3492,17.8677,17.1631,17.6949,13338100.0
2009-05-07 10:00:00,26.63,26.82,26.12,26.27,9183900.0,17.7015,17.8278,17.3625,17.4622,9183900.0
2009-05-07 10:10:00,26.27,26.64,26.01,26.51,7154900.0,17.4622,17.7082,17.2894,17.6218,7154900.0
2009-05-07 10:20:00,26.51,26.56,26.07,26.27,5267900.0,17.6218,17.655,17.3293,17.4622,5267900.0
2009-05-07 10:30:00,26.26,26.34,25.85,26.03,6464900.0,17.4556,17.5088,17.1831,17.3027,6464900.0
2009-05-07 10:40:00,26.03,26.3,25.88,26.28,5281600.0,17.3027,17.4822,17.203,17.4689,5281600.0
2009-05-07 10:50:00,26.28,26.32,25.9,25.91,4463200.0,17.4689,17.4955,17.2163,17.2229,4463200.0
2009-05-07 11:00:00,25.92,25.95,25.73,25.78,5473100.0,17.2296,17.2495,17.1033,17.1365,5473100.0
2009-05-07 11:10:00,25.77,25.77,25.12,25.15,7798700.0,17.1299,17.1299,16.6978,16.7178,7798700.0
2009-05-07 11:20:00,25.15,25.97,24.68,25.09,8323300.0,16.7178,17.2628,16.4053,16.6779,8323300.0
2009-05-07 11:30:00,25.1,25.42,24.92,25.21,4617300.0,16.6845,16.8972,16.5649,16.7576,4617300.0
2009-05-07 11:40:00,25.21,25.5,25.21,25.32,2786800.0,16.7576,16.9504,16.7576,16.8308,2786800.0
2009-05-07 11:50:00,25.32,25.44,25.17,25.28,2199100.0,16.8308,16.9105,16.7311,16.8042,2199100.0
2009-05-07 12:00:00,25.28,25.32,25.03,25.1,1913000.0,16.8042,16.8308,16.638,16.6845,1913000.0
2009-05-07 12:10:00,25.1,25.27,25.09,25.25,1995300.0,16.6845,16.7975,16.6779,16.7842,1995300.0
2009-05-07 12:20:00,25.25,25.4,25.2,25.29,1555900.0,16.7842,16.8839,16.751,16.8108,1555900.0
2009-05-07 12:30:00,25.3,25.3,25.15,25.2,1542800.0,16.8175,16.8175,16.7178,16.751,1542800.0
2009-05-07 12:40:00,25.2,25.45,25.19,25.26,1889000.0,16.751,16.9172,16.7443,16.7909,1889000.0
2009-05-07 12:50:00,25.26,25.33,25.15,25.24,1668200.0,16.7909,16.8374,16.7178,16.7776,1668200.0
2009-05-07 13:00:00,25.25,25.3,24.81,24.85,3410500.0,16.7842,16.8175,16.4918,16.5183,3410500.0
2009-05-07 13:10:00,24.85,24.96,24.58,24.69,3970900.0,16.5183,16.5915,16.3389,16.412,3970900.0
2009-05-07 13:20:00,24.69,24.81,24.6,24.6,2809500.0,16.412,16.4918,16.3522,16.3522,2809500.0
2009-05-07 13:30:00,24.6,24.69,24.47,24.58,3898600.0,16.3522,16.412,16.2657,16.3389,3898600.0
2009-05-07 13:40:00,24.58,24.59,24.31,24.49,3929700.0,16.3389,16.3455,16.1594,16.279,3929700.0
2009-05-07 13:50:00,24.48,24.7,24.23,24.59,4468400.0,16.2724,16.4186,16.1062,16.3455,4468400.0
2009-05-07 14:00:00,24.6,25.19,24.41,25.07,6204400.0,16.3522,16.7443,16.2259,16.6646,6204400.0
2009-05-07 14:10:00,25.07,25.09,24.66,24.76,4819700.0,16.6646,16.6779,16.392,16.4585,4819700.0
2009-05-07 14:20:00,24.76,25.08,24.69,25.02,3234000.0,16.4585,16.6712,16.412,16.6313,3234000.0
2009-05-07 14:30:00,25.03,25.05,24.63,24.7,3482800.0,16.638,16.6513,16.3721,16.4186,3482800.0
2009-05-07 14:40:00,24.71,24.74,24.39,24.71,3986300.0,16.4253,16.4452,16.2126,16.4253,3986300.0
2009-05-07 14:50:00,24.7,24.85,24.45,24.49,3362000.0,16.4186,16.5183,16.2525,16.279,3362000.0
2009-05-07 15:00:00,24.49,24.77,24.26,24.43,4794000.0,16.279,16.4652,16.1262,16.2392,4794000.0
2009-05-07 15:10:00,24.43,24.55,24.27,24.5,3152200.0,16.2392,16.3189,16.1328,16.2857,3152200.0
2009-05-07 15:20:00,24.5,25.01,24.45,24.88,5752600.0,16.2857,16.6247,16.2525,16.5383,5752600.0
2009-05-07 15:30:00,24.88,24.89,24.35,24.51,6734400.0,16.5383,16.5449,16.186,16.2923,6734400.0
2009-05-07 15:40:00,24.52,24.99,24.47,24.87,8313200.0,16.299,16.6114,16.2657,16.5316,8313200.0
2009-05-07 15:50:00,24.84,25.04,24.63,24.97,11204700.0,16.5117,16.6446,16.3721,16.5981,11204700.0
2009-05-08 09:30:00,24.04,24.45,23.83,24.05,34219100.0,15.9799,16.2525,15.8403,15.9866,34219100.0
2009-05-08 09:40:00,24.04,25.55,23.99,25.44,27695500.0,15.9799,16.9836,15.9467,16.9105,27695500.0
2009-05-08 09:50:00,25.44,25.52,24.8,25.21,17983300.0,16.9105,16.9637,16.4851,16.7576,17983300.0
2009-05-08 10:00:00,25.2,25.23,24.69,25.2,12981600.0,16.751,16.7709,16.412,16.751,12981600.0
2009-05-08 10:10:00,25.2,25.2,24.96,25.08,11651200.0,16.751,16.751,16.5915,16.6712,11651200.0
2009-05-08 10:20:00,25.08,25.15,24.57,24.69,12460400.0,16.6712,16.7178,16.3322,16.412,12460400.0
2009-05-08 10:30:00,24.69,24.83,24.49,24.77,11287700.0,16.412,16.505,16.279,16.4652,11287700.0
2009-05-08 10:40:00,24.78,24.83,24.6,24.82,7835500.0,16.4718,16.505,16.3522,16.4984,7835500.0
2009-05-08 10:50:00,24.82,24.94,24.63,24.79,7005200.0,16.4984,16.5782,16.3721,16.4785,7005200.0
2009-05-08 11:00:00,24.79,25.08,24.78,25.02,7832200.0,16.4785,16.6712,16.4718,16.6313,7832200.0
2009-05-08 11:10:00,25.02,25.4,25.02,25.36,6215400.0,16.6313,16.8839,16.6313,16.8573,6215400.0
2009-05-08 11:20:00,25.37,25.4,25.05,25.1,5386800.0,16.864,16.8839,16.6513,16.6845,5386800.0
2009-05-08 11:30:00,25.1,25.75,25.08,25.53,8018900.0,16.6845,17.1166,16.6712,16.9704,8018900.0
2009-05-08 11:40:00,25.53,25.9,25.37,25.86,7709000.0,16.9704,17.2163,16.864,17.1897,7709000.0
2009-05-08 11:50:00,25.86,26.26,25.86,26.11,10357400.0,17.1897,17.4556,17.1897,17.3559,10357400.0
2009-05-08 12:00:00,26.1,26.45,26.03,26.42,7525000.0,17.3492,17.5819,17.3027,17.562,7525000.0
2009-05-08 12:10:00,26.42,26.52,26.29,26.4,6433600.0,17.562,17.6284,17.4755,17.5487,6433600.0
2009-05-08 12:20:00,26.4,26.42,26.0,26.09,5783600.0,17.5487,17.562,17.2828,17.3426,5783600.0
2009-05-08 12:30:00,26.09,26.33,26.06,26.23,4092800.0,17.3426,17.5021,17.3227,17.4357,4092800.0
2009-05-08 12:40:00,26.24,26.28,25.99,25.99,4427900.0,17.4423,17.4689,17.2761,17.2761,4427900.0
2009-05-08 12:50:00,25.99,26.2,25.74,26.17,5118300.0,17.2761,17.4157,17.1099,17.3958,5118300.0
2009-05-08 13:00:00,26.17,26.44,26.08,26.33,3905300.0,17.3958,17.5752,17.3359,17.5021,3905300.0
2009-05-08 13:10:00,26.34,26.38,26.24,26.35,2691000.0,17.5088,17.5354,17.4423,17.5154,2691000.0
2009-05-08 13:20:00,26.35,26.49,26.17,26.17,4940900.0,17.5154,17.6085,17.3958,17.3958,4940900.0
2009-05-08 13:30:00,26.17,26.2,25.94,26.17,4380400.0,17.3958,17.4157,17.2429,17.3958,4380400.0
2009-05-08 13:40:00,26.19,26.34,26.15,26.25,3310900.0,17.4091,17.5088,17.3825,17.449,3310900.0
2009-05-08 13:50:00,26.22,26.32,26.02,26.05,2923400.0,17.429,17.4955,17.2961,17.316,2923400.0
2009-05-08 14:00:00,26.06,26.26,26.05,26.23,3761400.0,17.3227,17.4556,17.316,17.4357,3761400.0
2009-05-08 14:10:00,26.23,26.48,26.22,26.48,5177700.0,17.4357,17.6018,17.429,17.6018,5177700.0
2009-05-08 14:20:00,26.47,26.54,26.24,26.24,6429700.0,17.5952,17.6417,17.4423,17.4423,6429700.0
2009-05-08 14:30:00,26.24,26.98,26.24,26.95,10110000.0,17.4423,17.9342,17.4423,17.9143,10110000.0
2009-05-08 14:40:00,26.94,26.98,26.73,26.96,7475500.0,17.9076,17.9342,17.768,17.9209,7475500.0
2009-05-08 14:50:00,26.96,27.05,26.82,26.86,7559800.0,17.9209,17.9807,17.8278,17.8544,7559800.0
2009-05-08 15:00:00,26.86,27.09,26.81,26.95,7944400.0,17.8544,18.0073,17.8212,17.9143,7944400.0
2009-05-08 15:10:00,26.95,27.06,26.5,26.83,8291800.0,17.9143,17.9874,17.6151,17.8345,8291800.0
2009-05-08 15:20:00,26.84,27.21,26.82,27.17,8834400.0,17.8411,18.0871,17.8278,18.0605,8834400.0
2009-05-08 15:30:00,27.17,27.53,27.09,27.49,15512500.0,18.0605,18.2998,18.0073,18.2732,15512500.0
2009-05-08 15:40:00,27.49,27.88,27.49,27.72,17302900.0,18.2732,18.5324,18.2732,18.4261,17302900.0
2009-05-08 15:50:00,27.72,28.15,27.41,27.94,30740500.0,18.4261,18.7119,18.22,18.5723,30740500.0
2009-05-11 09:30:00,27.16,27.75,27.01,27.54,15587100.0,18.0538,18.446,17.9541,18.3064,15587100.0
2009-05-11 09:40:00,27.54,27.61,27.13,27.25,9093800.0,18.3064,18.353,18.0339,18.1137,9093800.0
2009-05-11 09:50:00,27.25,27.46,27.23,27.41,5917900.0,18.1137,18.2533,18.1004,18.22,5917900.0
2009-05-11 10:00:00,27.41,27.57,27.26,27.46,5221600.0,18.22,18.3264,18.1203,18.2533,5221600.0
2009-05-11 10:10:00,27.48,27.62,27.26,27.51,5461800.0,18.2666,18.3596,18.1203,18.2865,5461800.0
2009-05-11 10:20:00,27.5,27.64,27.41,27.47,4454200.0,18.2799,18.3729,18.22,18.2599,4454200.0
2009-05-11 10:30:00,27.47,27.59,27.4,27.54,3727300.0,18.2599,18.3397,18.2134,18.3064,3727300.0
2009-05-11 10:40:00,27.54,27.86,27.43,27.84,5223300.0,18.3064,18.5192,18.2333,18.5059,5223300.0
2009-05-11 10:50:00,27.83,28.23,27.8,28.03,7071200.0,18.4992,18.7651,18.4793,18.6322,7071200.0
2009-05-11 11:00:00,28.03,28.12,27.81,27.93,4424400.0,18.6322,18.692,18.4859,18.5657,4424400.0
2009-05-11 11:10:00,27.93,28.07,27.89,27.99,2829700.0,18.5657,18.6587,18.5391,18.6056,2829700.0
2009-05-11 11:20:00,27.99,28.13,27.91,27.96,2700200.0,18.6056,18.6986,18.5524,18.5856,2700200.0
2009-05-11 11:30:00,27.96,28.11,27.86,28.07,2984100.0,18.5856,18.6853,18.5192,18.6587,2984100.0
2009-05-11 11:40:00,28.06,28.45,28.01,28.38,4821200.0,18.6521,18.9113,18.6189,18.8648,4821200.0
2009-05-11 11:50:00,28.38,28.45,28.11,28.12,3390100.0,18.8648,18.9113,18.6853,18.692,3390100.0
2009-05-11 12:00:00,28.13,28.13,27.92,27.97,3942800.0,18.6986,18.6986,18.559,18.5923,3942800.0
2009-05-11 12:10:00,27.98,28.0,27.65,27.85,4329000.0,18.5989,18.6122,18.3796,18.5125,4329000.0
2009-05-11 12:20:00,27.84,27.93,27.77,27.78,2100700.0,18.5059,18.5657,18.4593,18.466,2100700.0
2009-05-11 12:30:00,27.77,27.83,27.52,27.62,2454200.0,18.4593,18.4992,18.2931,18.3596,2454200.0
2009-05-11 12:40:00,27.62,27.76,27.57,27.61,2314400.0,18.3596,18.4527,18.3264,18.353,2314400.0
2009-05-11 12:50:00,27.6,28.0,27.33,27.36,3480500.0,18.3463,18.6122,18.1669,18.1868,3480500.0
2009-05-11 13:00:00,27.37,27.51,27.05,27.11,3997000.0,18.1934,18.2865,17.9807,18.0206,3997000.0
2009-05-11 13:10:00,27.1,27.41,27.1,27.4,3035300.0,18.014,18.22,18.014,18.2134,3035300.0
2009-05-11 13:20:00,27.39,27.51,27.35,27.42,2325200.0,18.2067,18.2865,18.1801,18.2267,2325200.0
2009-05-11 13:30:00,27.43,27.54,27.26,27.48,2313900.0,18.2333,18.3064,18.1203,18.2666,2313900.0
2009-05-11 13:40:00,27.49,27.49,27.3,27.33,2364300.0,18.2732,18.2732,18.1469,18.1669,2364300.0
2009-05-11 13:50:00,27.32,27.4,27.22,27.22,2128600.0,18.1602,18.2134,18.0937,18.0937,2128600.0
2009-05-11 14:00:00,27.23,27.41,27.16,27.3,2395200.0,18.1004,18.22,18.0538,18.1469,2395200.0
2009-05-11 14:10:00,27.3,27.33,27.15,27.22,2218000.0,18.1469,18.1669,18.0472,18.0937,2218000.0
2009-05-11 14:20:00,27.23,27.32,27.15,27.23,2429600.0,18.1004,18.1602,18.0472,18.1004,2429600.0
2009-05-11 14:30:00,27.23,27.28,27.15,27.19,2037200.0,18.1004,18.1336,18.0472,18.0738,2037200.0
2009-05-11 14:40:00,27.19,27.35,27.15,27.34,2152900.0,18.0738,18.1801,18.0472,18.1735,2152900.0
2009-05-11 14:50:00,27.34,27.89,27.27,27.43,2314500.0,18.1735,18.5391,18.127,18.2333,2314500.0
2009-05-11 15:00:00,27.43,27.43,27.16,27.3,2569700.0,18.2333,18.2333,18.0538,18.1469,2569700.0
2009-05-11 15:10:00,27.3,27.44,27.24,27.34,3569500.0,18.1469,18.24,18.107,18.1735,3569500.0
2009-05-11 15:20:00,27.34,27.37,26.95,27.13,6081500.0,18.1735,18.1934,17.9143,18.0339,6081500.0
2009-05-11 15:30:00,27.13,27.13,26.55,26.58,7057000.0,18.0339,18.0339,17.6484,17.6683,7057000.0
2009-05-11 15:40:00,26.58,26.95,26.57,26.82,7285500.0,17.6683,17.9143,17.6617,17.8278,7285500.0
2009-05-11 15:50:00,26.82,26.95,26.61,26.78,12200500.0,17.8278,17.9143,17.6883,17.8013,12200500.0
2009-05-12 09:30:00,26.74,27.09,26.2,26.21,8578300.0,17.7747,18.0073,17.4157,17.4224,8578300.0
2009-05-12 09:40:00,26.2,26.37,25.61,25.7,10577600.0,17.4157,17.5287,17.0235,17.0834,10577600.0
2009-05-12 09:50:00,25.7,26.22,25.64,26.09,8850900.0,17.0834,17.429,17.0435,17.3426,8850900.0
2009-05-12 10:00:00,26.08,26.09,25.17,25.27,11367100.0,17.3359,17.3426,16.7311,16.7975,11367100.0
2009-05-12 10:10:00,25.27,25.28,24.64,24.95,9575600.0,16.7975,16.8042,16.3787,16.5848,9575600.0
2009-05-12 10:20:00,24.96,25.18,24.75,24.92,7718800.0,16.5915,16.7377,16.4519,16.5649,7718800.0
2009-05-12 10:30:00,24.92,25.08,24.72,25.05,6129100.0,16.5649,16.6712,16.4319,16.6513,6129100.0
2009-05-12 10:40:00,25.05,25.28,24.86,25.28,4395900.0,16.6513,16.8042,16.525,16.8042,4395900.0
2009-05-12 10:50:00,25.26,25.33,25.05,25.32,3486600.0,16.7909,16.8374,16.6513,16.8308,3486600.0
2009-05-12 11:00:00,25.32,25.57,25.28,25.37,3329500.0,16.8308,16.9969,16.8042,16.864,3329500.0
2009-05-12 11:10:00,25.37,25.38,25.11,25.18,3889300.0,16.864,16.8706,16.6912,16.7377,3889300.0
2009-05-12 11:20:00,25.18,25.21,25.0,25.12,3255900.0,16.7377,16.7576,16.618,16.6978,3255900.0
2009-05-12 11:30:00,25.12,25.24,25.05,25.05,2081500.0,16.6978,16.7776,16.6513,16.6513,2081500.0
2009-05-12 11:40:00,25.05,25.07,24.84,24.85,2829500.0,16.6513,16.6646,16.5117,16.5183,2829500.0
2009-05-12 11:50:00,24.85,24.89,24.78,24.82,2533100.0,16.5183,16.5449,16.4718,16.4984,2533100.0
2009-05-12 12:00:00,24.83,24.89,24.65,24.7,3491200.0,16.505,16.5449,16.3854,16.4186,3491200.0
2009-05-12 12:10:00,24.7,24.74,24.5,24.57,3688200.0,16.4186,16.4452,16.2857,16.3322,3688200.0
2009-05-12 12:20:00,24.58,24.58,24.38,24.47,3441200.0,16.3389,16.3389,16.2059,16.2657,3441200.0
2009-05-12 12:30:00,24.47,24.63,24.33,24.39,2835200.0,16.2657,16.3721,16.1727,16.2126,2835200.0
2009-05-12 12:40:00,24.39,24.67,24.35,24.65,2382800.0,16.2126,16.3987,16.186,16.3854,2382800.0
2009-05-12 12:50:00,24.65,24.66,24.29,24.39,2518600.0,16.3854,16.392,16.1461,16.2126,2518600.0
2009-05-12 13:00:00,24.39,24.65,24.38,24.63,2015700.0,16.2126,16.3854,16.2059,16.3721,2015700.0
2009-05-12 13:10:00,24.63,24.85,24.62,24.79,1870800.0,16.3721,16.5183,16.3655,16.4785,1870800.0
2009-05-12 13:20:00,24.8,24.9,24.7,24.75,2213300.0,16.4851,16.5516,16.4186,16.4519,2213300.0
2009-05-12 13:30:00,24.75,24.98,24.61,24.88,2039500.0,16.4519,16.6048,16.3588,16.5383,2039500.0
2009-05-12 13:40:00,24.88,24.94,24.72,24.87,2272400.0,16.5383,16.5782,16.4319,16.5316,2272400.0
2009-05-12 13:50:00,24.86,24.99,24.78,24.87,1645400.0,16.525,16.6114,16.4718,16.5316,1645400.0
2009-05-12 14:00:00,24.88,25.09,24.75,25.06,2414100.0,16.5383,16.6779,16.4519,16.6579,2414100.0
2009-05-12 14:10:00,25.06,25.36,25.01,25.28,3313400.0,16.6579,16.8573,16.6247,16.8042,3313400.0
2009-05-12 14:20:00,25.27,25.53,25.25,25.35,4254800.0,16.7975,16.9704,16.7842,16.8507,4254800.0
2009-05-12 14:30:00,25.35,25.62,25.18,25.56,3589300.0,16.8507,17.0302,16.7377,16.9903,3589300.0
2009-05-12 14:40:00,25.56,25.7,25.42,25.55,4201400.0,16.9903,17.0834,16.8972,16.9836,4201400.0
2009-05-12 14:50:00,25.54,25.94,25.52,25.87,4654500.0,16.977,17.2429,16.9637,17.1964,4654500.0
2009-05-12 15:00:00,25.87,26.4,25.84,26.25,8512700.0,17.1964,17.5487,17.1764,17.449,8512700.0
2009-05-12 15:10:00,26.23,26.27,25.75,25.76,6030300.0,17.4357,17.4622,17.1166,17.1232,6030300.0
2009-05-12 15:20:00,25.76,26.19,25.68,26.0,5584500.0,17.1232,17.4091,17.0701,17.2828,5584500.0
2009-05-12 15:30:00,26.01,26.05,25.74,25.84,5118400.0,17.2894,17.316,17.1099,17.1764,5118400.0
2009-05-12 15:40:00,25.84,25.85,25.16,25.61,5257800.0,17.1764,17.1831,16.7244,17.0235,5257800.0
2009-05-12 15:50:00,25.61,25.7,25.36,25.7,7946500.0,17.0235,17.0834,16.8573,17.0834,7946500.0
2009-05-13 09:30:00,24.68,24.82,24.36,24.44,8308900.0,16.4053,16.4984,16.1926,16.2458,8308900.0
2009-05-13 09:40:00,24.44,25.0,24.43,24.95,6696700.0,16.2458,16.618,16.2392,16.5848,6696700.0
2009-05-13 09:50:00,24.95,25.34,24.8,24.91,7876400.0,16.5848,16.8441,16.4851,16.5582,7876400.0
2009-05-13 10:00:00,24.91,24.98,24.63,24.92,4519700.0,16.5582,16.6048,16.3721,16.5649,4519700.0
2009-05-13 10:10:00,24.91,25.1,24.86,25.01,4262600.0,16.5582,16.6845,16.525,16.6247,4262600.0
2009-05-13 10:20:00,25.02,25.06,24.81,25.03,2523700.0,16.6313,16.6579,16.4918,16.638,2523700.0
2009-05-13 10:30:00,25.03,25.14,24.82,24.97,3164600.0,16.638,16.7111,16.4984,16.5981,3164600.0
2009-05-13 10:40:00,24.97,24.98,24.78,24.93,2017900.0,16.5981,16.6048,16.4718,16.5715,2017900.0
2009-05-13 10:50:00,24.93,25.03,24.67,24.68,2360000.0,16.5715,16.638,16.3987,16.4053,2360000.0
2009-05-13 11:00:00,24.69,24.77,24.39,24.41,4022400.0,16.412,16.4652,16.2126,16.2259,4022400.0
2009-05-13 11:10:00,24.4,24.5,24.3,24.36,4604400.0,16.2192,16.2857,16.1527,16.1926,4604400.0
2009-05-13 11:20:00,24.36,24.49,24.35,24.41,2120100.0,16.1926,16.279,16.186,16.2259,2120100.0
2009-05-13 11:30:00,24.4,24.47,24.2,24.21,3145000.0,16.2192,16.2657,16.0863,16.0929,3145000.0
2009-05-13 11:40:00,24.22,24.31,24.16,24.3,3825200.0,16.0996,16.1594,16.0597,16.1527,3825200.0
2009-05-13 11:50:00,24.29,24.39,24.22,24.22,2393800.0,16.1461,16.2126,16.0996,16.0996,2393800.0
2009-05-13 12:00:00,24.22,24.49,24.22,24.44,2104300.0,16.0996,16.279,16.0996,16.2458,2104300.0
2009-05-13 12:10:00,24.45,24.74,24.44,24.52,2724800.0,16.2525,16.4452,16.2458,16.299,2724800.0
2009-05-13 12:20:00,24.52,24.66,24.5,24.57,1299700.0,16.299,16.392,16.2857,16.3322,1299700.0
2009-05-13 12:30:00,24.58,24.58,24.39,24.55,1329500.0,16.3389,16.3389,16.2126,16.3189,1329500.0
2009-05-13 12:40:00,24.52,24.53,24.38,24.42,904000.0,16.299,16.3056,16.2059,16.2325,904000.0
2009-05-13 12:50:00,24.42,24.48,24.3,24.3,1404500.0,16.2325,16.2724,16.1527,16.1527,1404500.0
2009-05-13 13:00:00,24.3,24.4,24.2,24.21,2172700.0,16.1527,16.2192,16.0863,16.0929,2172700.0
2009-05-13 13:10:00,24.21,24.54,24.18,24.51,2072500.0,16.0929,16.3123,16.073,16.2923,2072500.0
2009-05-13 13:20:00,24.51,24.55,24.38,24.42,1902600.0,16.2923,16.3189,16.2059,16.2325,1902600.0
2009-05-13 13:30:00,24.41,24.68,24.34,24.68,2092800.0,16.2259,16.4053,16.1793,16.4053,2092800.0
2009-05-13 13:40:00,24.68,24.74,24.49,24.65,1730600.0,16.4053,16.4452,16.279,16.3854,1730600.0
2009-05-13 13:50:00,24.66,24.85,24.61,24.8,2481800.0,16.392,16.5183,16.3588,16.4851,2481800.0
2009-05-13 14:00:00,24.8,24.84,24.62,24.82,2101800.0,16.4851,16.5117,16.3655,16.4984,2101800.0
2009-05-13 14:10:00,24.82,24.95,24.57,24.58,2536100.0,16.4984,16.5848,16.3322,16.3389,2536100.0
2009-05-13 14:20:00,24.58,24.79,24.56,24.68,1853300.0,16.3389,16.4785,16.3256,16.4053,1853300.0
2009-05-13 14:30:00,24.68,24.75,24.59,24.73,1363000.0,16.4053,16.4519,16.3455,16.4386,1363000.0
2009-05-13 14:40:00,24.72,24.82,24.65,24.67,1657000.0,16.4319,16.4984,16.3854,16.3987,1657000.0
2009-05-13 14:50:00,24.67,24.95,24.66,24.9,1985700.0,16.3987,16.5848,16.392,16.5516,1985700.0
2009-05-13 15:00:00,24.92,24.93,24.66,24.75,2390300.0,16.5649,16.5715,16.392,16.4519,2390300.0
2009-05-13 15:10:00,24.74,24.78,24.39,24.56,3034000.0,16.4452,16.4718,16.2126,16.3256,3034000.0
2009-05-13 15:20:00,24.55,24.61,24.35,24.42,3363800.0,16.3189,16.3588,16.186,16.2325,3363800.0
2009-05-13 15:30:00,24.43,24.47,24.23,24.24,4526000.0,16.2392,16.2657,16.1062,16.1129,4526000.0
2009-05-13 15:40:00,24.23,24.37,24.17,24.32,6748000.0,16.1062,16.1993,16.0663,16.166,6748000.0
2009-05-13 15:50:00,24.32,24.48,24.2,24.34,9509500.0,16.166,16.2724,16.0863,16.1793,9509500.0
2009-05-14 09:30:00,24.24,25.05,24.14,24.52,8480300.0,16.1129,16.6513,16.0464,16.299,8480300.0
2009-05-14 09:40:00,24.51,24.68,23.93,24.01,4511300.0,16.2923,16.4053,15.9068,15.96,4511300.0
2009-05-14 09:50:00,24.01,24.22,23.87,24.21,4688200.0,15.96,16.0996,15.8669,16.0929,4688200.0
2009-05-14 10:00:00,24.21,24.58,24.15,24.38,4218800.0,16.0929,16.3389,16.053,16.2059,4218800.0
2009-05-14 10:10:00,24.38,24.82,24.36,24.56,3916500.0,16.2059,16.4984,16.1926,16.3256,3916500.0
2009-05-14 10:20:00,24.56,24.74,24.45,24.49,2218400.0,16.3256,16.4452,16.2525,16.279,2218400.0
2009-05-14 10:30:00,24.49,24.79,24.45,24.51,2238800.0,16.279,16.4785,16.2525,16.2923,2238800.0
2009-05-14 10:40:00,24.51,24.65,24.44,24.5,1611400.0,16.2923,16.3854,16.2458,16.2857,1611400.0
2009-05-14 10:50:00,24.5,24.79,24.49,24.74,2151600.0,16.2857,16.4785,16.279,16.4452,2151600.0
2009-05-14 11:00:00,24.72,24.95,24.7,24.91,2125500.0,16.4319,16.5848,16.4186,16.5582,2125500.0
2009-05-14 11:10:00,24.91,25.1,24.91,25.04,3022800.0,16.5582,16.6845,16.5582,16.6446,3022800.0
2009-05-14 11:20:00,25.04,25.21,25.01,25.06,2789000.0,16.6446,16.7576,16.6247,16.6579,2789000.0
2009-05-14 11:30:00,25.06,25.1,24.85,24.98,1877400.0,16.6579,16.6845,16.5183,16.6048,1877400.0
2009-05-14 11:40:00,24.98,25.03,24.84,24.95,1853400.0,16.6048,16.638,16.5117,16.5848,1853400.0
2009-05-14 11:50:00,24.95,25.13,24.87,25.07,1666500.0,16.5848,16.7045,16.5316,16.6646,1666500.0
2009-05-14 12:00:00,25.07,25.44,25.07,25.44,3643500.0,16.6646,16.9105,16.6646,16.9105,3643500.0
2009-05-14 12:10:00,25.44,25.53,25.34,25.42,2872600.0,16.9105,16.9704,16.8441,16.8972,2872600.0
2009-05-14 12:20:00,25.42,25.58,25.34,25.4,2656900.0,16.8972,17.0036,16.8441,16.8839,2656900.0
2009-05-14 12:30:00,25.4,25.55,25.36,25.51,1567100.0,16.8839,16.9836,16.8573,16.9571,1567100.0
2009-05-14 12:40:00,25.51,25.54,25.38,25.48,1484600.0,16.9571,16.977,16.8706,16.9371,1484600.0
2009-05-14 12:50:00,25.48,25.49,25.25,25.29,1461300.0,16.9371,16.9438,16.7842,16.8108,1461300.0
2009-05-14 13:00:00,25.29,25.45,25.23,25.37,1634700.0,16.8108,16.9172,16.7709,16.864,1634700.0
2009-05-14 13:10:00,25.37,25.45,25.17,25.3,1661600.0,16.864,16.9172,16.7311,16.8175,1661600.0
2009-05-14 13:20:00,25.29,25.32,25.11,25.28,2099000.0,16.8108,16.8308,16.6912,16.8042,2099000.0
2009-05-14 13:30:00,25.28,25.44,25.26,25.38,1624100.0,16.8042,16.9105,16.7909,16.8706,1624100.0
2009-05-14 13:40:00,25.38,25.44,25.31,25.42,959300.0,16.8706,16.9105,16.8241,16.8972,959300.0
2009-05-14 13:50:00,25.42,25.5,25.3,25.3,1584200.0,16.8972,16.9504,16.8175,16.8175,1584200.0
2009-05-14 14:00:00,25.31,25.44,25.3,25.4,1440300.0,16.8241,16.9105,16.8175,16.8839,1440300.0
2009-05-14 14:10:00,25.41,25.47,25.35,25.47,1380800.0,16.8906,16.9305,16.8507,16.9305,1380800.0
2009-05-14 14:20:00,25.47,25.52,25.34,25.39,2189800.0,16.9305,16.9637,16.8441,16.8773,2189800.0
2009-05-14 14:30:00,25.39,25.55,25.33,25.54,1347900.0,16.8773,16.9836,16.8374,16.977,1347900.0
2009-05-14 14:40:00,25.54,25.55,25.37,25.43,1770500.0,16.977,16.9836,16.864,16.9039,1770500.0
2009-05-14 14:50:00,25.46,25.48,25.26,25.42,1612700.0,16.9238,16.9371,16.7909,16.8972,1612700.0
2009-05-14 15:00:00,25.42,25.51,25.35,25.44,3101900.0,16.8972,16.9571,16.8507,16.9105,3101900.0
2009-05-14 15:10:00,25.43,25.65,25.38,25.56,3253800.0,16.9039,17.0501,16.8706,16.9903,3253800.0
2009-05-14 15:20:00,25.56,25.67,25.47,25.51,3943400.0,16.9903,17.0634,16.9305,16.9571,3943400.0
2009-05-14 15:30:00,25.51,25.51,25.25,25.33,4652000.0,16.9571,16.9571,16.7842,16.8374,4652000.0
2009-05-14 15:40:00,25.34,25.6,25.27,25.56,6089200.0,16.8441,17.0169,16.7975,16.9903,6089200.0
2009-05-14 15:50:00,25.55,25.68,25.42,25.59,11547800.0,16.9836,17.0701,16.8972,17.0102,11547800.0
2009-05-15 09:30:00,25.58,26.12,25.53,25.61,7695000.0,17.0036,17.3625,16.9704,17.0235,7695000.0
2009-05-15 09:40:00,25.61,25.65,25.21,25.43,4769300.0,17.0235,17.0501,16.7576,16.9039,4769300.0
2009-05-15 09:50:00,25.44,25.46,25.15,25.26,3412700.0,16.9105,16.9238,16.7178,16.7909,3412700.0
2009-05-15 10:00:00,25.26,25.3,24.94,25.18,4277500.0,16.7909,16.8175,16.5782,16.7377,4277500.0
2009-05-15 10:10:00,25.17,25.35,24.97,25.22,3363900.0,16.7311,16.8507,16.5981,16.7643,3363900.0
2009-05-15 10:20:00,25.23,25.37,25.19,25.25,2451500.0,16.7709,16.864,16.7443,16.7842,2451500.0
2009-05-15 10:30:00,25.25,25.3,25.12,25.26,3263500.0,16.7842,16.8175,16.6978,16.7909,3263500.0
2009-05-15 10:40:00,25.26,25.28,25.15,25.18,2048800.0,16.7909,16.8042,16.7178,16.7377,2048800.0
2009-05-15 10:50:00,25.18,25.21,24.95,25.01,2497000.0,16.7377,16.7576,16.5848,16.6247,2497000.0
2009-05-15 11:00:00,25.01,25.18,25.01,25.14,1669600.0,16.6247,16.7377,16.6247,16.7111,1669600.0
2009-05-15 11:10:00,25.14,25.2,25.01,25.03,1498800.0,16.7111,16.751,16.6247,16.638,1498800.0
2009-05-15 11:20:00,25.02,25.15,24.97,25.14,1975000.0,16.6313,16.7178,16.5981,16.7111,1975000.0
2009-05-15 11:30:00,25.14,25.16,24.95,24.97,2237000.0,16.7111,16.7244,16.5848,16.5981,2237000.0
2009-05-15 11:40:00,24.98,25.0,24.85,24.94,1650700.0,16.6048,16.618,16.5183,16.5782,1650700.0
2009-05-15 11:50:00,24.95,24.95,24.76,24.8,1715100.0,16.5848,16.5848,16.4585,16.4851,1715100.0
2009-05-15 12:00:00,24.8,24.91,24.75,24.81,1727800.0,16.4851,16.5582,16.4519,16.4918,1727800.0
2009-05-15 12:10:00,24.82,24.87,24.69,24.71,1199700.0,16.4984,16.5316,16.412,16.4253,1199700.0
2009-05-15 12:20:00,24.71,24.9,24.7,24.84,1250200.0,16.4253,16.5516,16.4186,16.5117,1250200.0
2009-05-15 12:30:00,24.84,24.94,24.79,24.89,976400.0,16.5117,16.5782,16.4785,16.5449,976400.0
2009-05-15 12:40:00,24.88,24.94,24.79,24.84,978800.0,16.5383,16.5782,16.4785,16.5117,978800.0
2009-05-15 12:50:00,24.84,24.88,24.7,24.79,1285600.0,16.5117,16.5383,16.4186,16.4785,1285600.0
2009-05-15 13:00:00,24.79,24.98,24.77,24.97,1101500.0,16.4785,16.6048,16.4652,16.5981,1101500.0
2009-05-15 13:10:00,24.98,25.05,24.9,25.01,1201300.0,16.6048,16.6513,16.5516,16.6247,1201300.0
2009-05-15 13:20:00,25.01,25.01,24.87,24.9,861600.0,16.6247,16.6247,16.5316,16.5516,861600.0
2009-05-15 13:30:00,24.89,25.0,24.86,24.89,789800.0,16.5449,16.618,16.525,16.5449,789800.0
2009-05-15 13:40:00,24.88,24.96,24.85,24.95,1060600.0,16.5383,16.5915,16.5183,16.5848,1060600.0
2009-05-15 13:50:00,24.95,24.97,24.85,24.95,1157500.0,16.5848,16.5981,16.5183,16.5848,1157500.0
2009-05-15 14:00:00,24.95,25.04,24.82,24.94,1391200.0,16.5848,16.6446,16.4984,16.5782,1391200.0
2009-05-15 14:10:00,24.94,25.08,24.94,24.99,1460800.0,16.5782,16.6712,16.5782,16.6114,1460800.0
2009-05-15 14:20:00,25.0,25.09,24.95,24.96,1157900.0,16.618,16.6779,16.5848,16.5915,1157900.0
2009-05-15 14:30:00,24.95,25.0,24.86,24.9,1193900.0,16.5848,16.618,16.525,16.5516,1193900.0
2009-05-15 14:40:00,24.9,24.91,24.71,24.82,2476000.0,16.5516,16.5582,16.4253,16.4984,2476000.0
2009-05-15 14:50:00,24.83,24.91,24.77,24.86,1345200.0,16.505,16.5582,16.4652,16.525,1345200.0
2009-05-15 15:00:00,24.86,24.86,24.58,24.74,2657500.0,16.525,16.525,16.3389,16.4452,2657500.0
2009-05-15 15:10:00,24.74,24.82,24.67,24.79,2366000.0,16.4452,16.4984,16.3987,16.4785,2366000.0
2009-05-15 15:20:00,24.79,25.04,24.78,24.99,3110100.0,16.4785,16.6446,16.4718,16.6114,3110100.0
2009-05-15 15:30:00,24.99,25.01,24.79,24.79,2468500.0,16.6114,16.6247,16.4785,16.4785,2468500.0
2009-05-15 15:40:00,24.8,25.08,24.79,24.98,3492200.0,16.4851,16.6712,16.4785,16.6048,3492200.0
2009-05-15 15:50:00,24.98,25.0,24.78,24.9,6120200.0,16.6048,16.618,16.4718,16.5516,6120200.0
2009-05-18 09:30:00,26.02,26.35,25.86,26.03,6821300.0,17.2961,17.5154,17.1897,17.3027,6821300.0
2009-05-18 09:40:00,26.03,26.05,25.7,25.79,4347200.0,17.3027,17.316,17.0834,17.1432,4347200.0
2009-05-18 09:50:00,25.78,25.98,25.72,25.82,2886000.0,17.1365,17.2695,17.0966,17.1631,2886000.0
2009-05-18 10:00:00,25.82,26.01,25.64,25.99,3677600.0,17.1631,17.2894,17.0435,17.2761,3677600.0
2009-05-18 10:10:00,26.0,26.06,25.89,25.98,3286800.0,17.2828,17.3227,17.2097,17.2695,3286800.0
2009-05-18 10:20:00,25.98,26.22,25.98,26.11,2840100.0,17.2695,17.429,17.2695,17.3559,2840100.0
2009-05-18 10:30:00,26.1,26.16,25.95,26.0,2448800.0,17.3492,17.3891,17.2495,17.2828,2448800.0
2009-05-18 10:40:00,26.0,26.14,25.93,26.05,2498000.0,17.2828,17.3758,17.2362,17.316,2498000.0
2009-05-18 10:50:00,26.06,26.15,25.98,26.08,1578500.0,17.3227,17.3825,17.2695,17.3359,1578500.0
2009-05-18 11:00:00,26.08,26.5,25.27,26.08,1592900.0,17.3359,17.6151,16.7975,17.3359,1592900.0
2009-05-18 11:10:00,26.08,26.21,26.05,26.17,1985400.0,17.3359,17.4224,17.316,17.3958,1985400.0
2009-05-18 11:20:00,26.17,26.25,26.1,26.24,1874200.0,17.3958,17.449,17.3492,17.4423,1874200.0
2009-05-18 11:30:00,26.24,26.31,26.14,26.16,2023300.0,17.4423,17.4888,17.3758,17.3891,2023300.0
2009-05-18 11:40:00,26.17,26.29,26.15,26.18,1263600.0,17.3958,17.4755,17.3825,17.4024,1263600.0
2009-05-18 11:50:00,26.18,26.22,26.14,26.15,1306300.0,17.4024,17.429,17.3758,17.3825,1306300.0
2009-05-18 12:00:00,26.15,26.25,26.15,26.2,1097800.0,17.3825,17.449,17.3825,17.4157,1097800.0
2009-05-18 12:10:00,26.2,26.21,26.16,26.16,709900.0,17.4157,17.4224,17.3891,17.3891,709900.0
2009-05-18 12:20:00,26.16,26.34,26.14,26.34,1395800.0,17.3891,17.5088,17.3758,17.5088,1395800.0
2009-05-18 12:30:00,26.34,26.47,26.3,26.42,1495900.0,17.5088,17.5952,17.4822,17.562,1495900.0
2009-05-18 12:40:00,26.42,26.5,26.4,26.47,1639700.0,17.562,17.6151,17.5487,17.5952,1639700.0
2009-05-18 12:50:00,26.47,26.57,26.4,26.41,1525500.0,17.5952,17.6617,17.5487,17.5553,1525500.0
2009-05-18 13:00:00,26.41,26.44,26.24,26.33,1558100.0,17.5553,17.5752,17.4423,17.5021,1558100.0
2009-05-18 13:10:00,26.33,26.35,26.25,26.32,1131000.0,17.5021,17.5154,17.449,17.4955,1131000.0
2009-05-18 13:20:00,26.33,26.35,26.25,26.32,734800.0,17.5021,17.5154,17.449,17.4955,734800.0
2009-05-18 13:30:00,26.32,26.41,26.3,26.37,1022200.0,17.4955,17.5553,17.4822,17.5287,1022200.0
2009-05-18 13:40:00,26.36,26.4,26.27,26.29,1034800.0,17.5221,17.5487,17.4622,17.4755,1034800.0
2009-05-18 13:50:00,26.29,26.35,26.22,26.27,1093800.0,17.4755,17.5154,17.429,17.4622,1093800.0
2009-05-18 14:00:00,26.27,26.3,26.22,26.25,1235500.0,17.4622,17.4822,17.429,17.449,1235500.0
2009-05-18 14:10:00,26.24,26.32,26.22,26.24,1320500.0,17.4423,17.4955,17.429,17.4423,1320500.0
2009-05-18 14:20:00,26.24,26.28,26.14,26.22,1290000.0,17.4423,17.4689,17.3758,17.429,1290000.0
2009-05-18 14:30:00,26.22,26.34,26.22,26.3,1387100.0,17.429,17.5088,17.429,17.4822,1387100.0
2009-05-18 14:40:00,26.3,26.43,26.26,26.38,1589300.0,17.4822,17.5686,17.4556,17.5354,1589300.0
2009-05-18 14:50:00,26.39,26.4,26.29,26.3,1700500.0,17.542,17.5487,17.4755,17.4822,1700500.0
2009-05-18 15:00:00,26.31,26.31,26.18,26.27,1600700.0,17.4888,17.4888,17.4024,17.4622,1600700.0
2009-05-18 15:10:00,26.26,26.27,26.16,26.24,2364300.0,17.4556,17.4622,17.3891,17.4423,2364300.0
2009-05-18 15:20:00,26.24,26.25,26.17,26.23,1713500.0,17.4423,17.449,17.3958,17.4357,1713500.0
2009-05-18 15:30:00,26.23,26.52,26.19,26.52,4496700.0,17.4357,17.6284,17.4091,17.6284,4496700.0
2009-05-18 15:40:00,26.51,26.73,26.38,26.63,6540000.0,17.6218,17.768,17.5354,17.7015,6540000.0
2009-05-18 15:50:00,26.63,26.95,26.58,26.73,11940100.0,17.7015,17.9143,17.6683,17.768,11940100.0
2009-05-19 09:30:00,27.02,27.08,26.12,26.54,6639600.0,17.9608,18.0007,17.3625,17.6417,6639600.0
2009-05-19 09:40:00,26.55,26.59,26.36,26.55,3344400.0,17.6484,17.675,17.5221,17.6484,3344400.0
2009-05-19 09:50:00,26.55,26.55,26.23,26.3,3180400.0,17.6484,17.6484,17.4357,17.4822,3180400.0
2009-05-19 10:00:00,26.3,26.5,26.1,26.46,4056900.0,17.4822,17.6151,17.3492,17.5885,4056900.0
2009-05-19 10:10:00,26.46,26.58,26.3,26.32,4001200.0,17.5885,17.6683,17.4822,17.4955,4001200.0
2009-05-19 10:20:00,26.32,26.58,26.16,26.57,3095100.0,17.4955,17.6683,17.3891,17.6617,3095100.0
2009-05-19 10:30:00,26.57,26.79,26.53,26.79,3142500.0,17.6617,17.8079,17.6351,17.8079,3142500.0
2009-05-19 10:40:00,26.79,26.84,26.61,26.7,2626000.0,17.8079,17.8411,17.6883,17.7481,2626000.0
2009-05-19 10:50:00,26.69,26.72,26.61,26.65,1663800.0,17.7414,17.7614,17.6883,17.7148,1663800.0
2009-05-19 11:00:00,26.64,26.7,26.35,26.41,2104700.0,17.7082,17.7481,17.5154,17.5553,2104700.0
2009-05-19 11:10:00,26.41,26.43,26.25,26.27,1710800.0,17.5553,17.5686,17.449,17.4622,1710800.0
2009-05-19 11:20:00,26.27,26.33,26.13,26.33,1865900.0,17.4622,17.5021,17.3692,17.5021,1865900.0
2009-05-19 11:30:00,26.33,26.37,26.21,26.33,2025100.0,17.5021,17.5287,17.4224,17.5021,2025100.0
2009-05-19 11:40:00,26.34,26.4,26.28,26.37,1179400.0,17.5088,17.5487,17.4689,17.5287,1179400.0
2009-05-19 11:50:00,26.37,26.41,26.25,26.35,1111900.0,17.5287,17.5553,17.449,17.5154,1111900.0
2009-05-19 12:00:00,26.36,26.38,26.18,26.22,1795600.0,17.5221,17.5354,17.4024,17.429,1795600.0
2009-05-19 12:10:00,26.22,26.32,26.19,26.28,1124500.0,17.429,17.4955,17.4091,17.4689,1124500.0
2009-05-19 12:20:00,26.28,26.29,26.15,26.25,1150000.0,17.4689,17.4755,17.3825,17.449,1150000.0
2009-05-19 12:30:00,26.26,26.27,26.1,26.17,1287300.0,17.4556,17.4622,17.3492,17.3958,1287300.0
2009-05-19 12:40:00,26.18,26.21,26.15,26.17,695200.0,17.4024,17.4224,17.3825,17.3958,695200.0
2009-05-19 12:50:00,26.17,26.18,26.01,26.02,1914400.0,17.3958,17.4024,17.2894,17.2961,1914400.0
2009-05-19 13:00:00,26.02,26.13,26.02,26.08,1456000.0,17.2961,17.3692,17.2961,17.3359,1456000.0
2009-05-19 13:10:00,26.08,26.2,26.03,26.18,1147800.0,17.3359,17.4157,17.3027,17.4024,1147800.0
2009-05-19 13:20:00,26.18,26.25,26.15,26.16,1273900.0,17.4024,17.449,17.3825,17.3891,1273900.0
2009-05-19 13:30:00,26.17,26.2,25.95,26.04,2099200.0,17.3958,17.4157,17.2495,17.3094,2099200.0
2009-05-19 13:40:00,26.05,26.12,26.0,26.05,1249200.0,17.316,17.3625,17.2828,17.316,1249200.0
2009-05-19 13:50:00,26.05,26.06,25.91,26.03,2003900.0,17.316,17.3227,17.2229,17.3027,2003900.0
2009-05-19 14:00:00,26.03,26.07,25.83,25.94,2052300.0,17.3027,17.3293,17.1698,17.2429,2052300.0
2009-05-19 14:10:00,25.94,26.06,25.91,26.03,1311400.0,17.2429,17.3227,17.2229,17.3027,1311400.0
2009-05-19 14:20:00,26.05,26.13,25.98,26.1,1663600.0,17.316,17.3692,17.2695,17.3492,1663600.0
2009-05-19 14:30:00,26.09,26.19,26.07,26.1,1550400.0,17.3426,17.4091,17.3293,17.3492,1550400.0
2009-05-19 14:40:00,26.1,26.2,26.05,26.15,1583100.0,17.3492,17.4157,17.316,17.3825,1583100.0
2009-05-19 14:50:00,26.13,26.15,26.01,26.02,1695000.0,17.3692,17.3825,17.2894,17.2961,1695000.0
2009-05-19 15:00:00,26.02,26.12,25.98,26.06,2065200.0,17.2961,17.3625,17.2695,17.3227,2065200.0
2009-05-19 15:10:00,26.06,26.07,25.92,26.01,2155300.0,17.3227,17.3293,17.2296,17.2894,2155300.0
2009-05-19 15:20:00,26.01,26.05,25.94,26.0,1683000.0,17.2894,17.316,17.2429,17.2828,1683000.0
2009-05-19 15:30:00,26.0,26.01,25.8,25.9,3272700.0,17.2828,17.2894,17.1498,17.2163,3272700.0
2009-05-19 15:40:00,25.91,26.0,25.6,25.6,3712000.0,17.2229,17.2828,17.0169,17.0169,3712000.0
2009-05-19 15:50:00,25.6,25.74,25.42,25.56,8795700.0,17.0169,17.1099,16.8972,16.9903,8795700.0
2009-05-20 09:30:00,25.87,26.15,25.78,25.95,6477000.0,17.1964,17.3825,17.1365,17.2495,6477000.0
2009-05-20 09:40:00,25.95,26.1,25.9,26.0,4793700.0,17.2495,17.3492,17.2163,17.2828,4793700.0
2009-05-20 09:50:00,26.0,26.04,25.71,25.83,4594900.0,17.2828,17.3094,17.09,17.1698,4594900.0
2009-05-20 10:00:00,25.83,25.92,25.64,25.75,3761900.0,17.1698,17.2296,17.0435,17.1166,3761900.0
2009-05-20 10:10:00,25.75,25.86,25.65,25.77,2615900.0,17.1166,17.1897,17.0501,17.1299,2615900.0
2009-05-20 10:20:00,25.77,25.85,25.6,25.65,2461300.0,17.1299,17.1831,17.0169,17.0501,2461300.0
2009-05-20 10:30:00,25.65,25.72,25.48,25.59,2804100.0,17.0501,17.0966,16.9371,17.0102,2804100.0
2009-05-20 10:40:00,25.58,25.68,25.34,25.44,3316500.0,17.0036,17.0701,16.8441,16.9105,3316500.0
2009-05-20 10:50:00,25.44,25.45,25.08,25.08,3570100.0,16.9105,16.9172,16.6712,16.6712,3570100.0
2009-05-20 11:00:00,25.09,25.34,25.0,25.24,3711100.0,16.6779,16.8441,16.618,16.7776,3711100.0
2009-05-20 11:10:00,25.24,25.32,25.07,25.2,3017700.0,16.7776,16.8308,16.6646,16.751,3017700.0
2009-05-20 11:20:00,25.21,25.24,25.05,25.1,2280600.0,16.7576,16.7776,16.6513,16.6845,2280600.0
2009-05-20 11:30:00,25.1,25.33,25.1,25.26,1709200.0,16.6845,16.8374,16.6845,16.7909,1709200.0
2009-05-20 11:40:00,25.26,25.27,25.13,25.16,1649200.0,16.7909,16.7975,16.7045,16.7244,1649200.0
2009-05-20 11:50:00,25.17,25.2,24.8,24.86,3937500.0,16.7311,16.751,16.4851,16.525,3937500.0
2009-05-20 12:00:00,24.86,25.0,24.77,24.78,3136400.0,16.525,16.618,16.4652,16.4718,3136400.0
2009-05-20 12:10:00,24.78,24.92,24.76,24.86,2263500.0,16.4718,16.5649,16.4585,16.525,2263500.0
2009-05-20 12:20:00,24.86,24.89,24.76,24.81,1635400.0,16.525,16.5449,16.4585,16.4918,1635400.0
2009-05-20 12:30:00,24.81,24.87,24.61,24.71,2233100.0,16.4918,16.5316,16.3588,16.4253,2233100.0
2009-05-20 12:40:00,24.7,24.83,24.63,24.7,1779500.0,16.4186,16.505,16.3721,16.4186,1779500.0
2009-05-20 12:50:00,24.69,24.74,24.58,24.62,1806100.0,16.412,16.4452,16.3389,16.3655,1806100.0
2009-05-20 13:00:00,24.61,24.73,24.52,24.66,1726500.0,16.3588,16.4386,16.299,16.392,1726500.0
2009-05-20 13:10:00,24.67,24.83,24.63,24.65,1812400.0,16.3987,16.505,16.3721,16.3854,1812400.0
2009-05-20 13:20:00,24.65,24.79,24.58,24.76,1551400.0,16.3854,16.4785,16.3389,16.4585,1551400.0
2009-05-20 13:30:00,24.76,24.97,24.7,24.94,1734100.0,16.4585,16.5981,16.4186,16.5782,1734100.0
2009-05-20 13:40:00,24.94,25.12,24.93,25.05,2589300.0,16.5782,16.6978,16.5715,16.6513,2589300.0
2009-05-20 13:50:00,25.06,25.06,24.96,24.99,1084800.0,16.6579,16.6579,16.5915,16.6114,1084800.0
2009-05-20 14:00:00,24.98,24.99,24.7,24.77,3022400.0,16.6048,16.6114,16.4186,16.4652,3022400.0
2009-05-20 14:10:00,24.77,24.87,24.61,24.87,2203200.0,16.4652,16.5316,16.3588,16.5316,2203200.0
2009-05-20 14:20:00,24.86,25.0,24.81,24.89,1978600.0,16.525,16.618,16.4918,16.5449,1978600.0
2009-05-20 14:30:00,24.89,24.89,24.71,24.8,2220300.0,16.5449,16.5449,16.4253,16.4851,2220300.0
2009-05-20 14:40:00,24.81,24.95,24.7,24.76,2584500.0,16.4918,16.5848,16.4186,16.4585,2584500.0
2009-05-20 14:50:00,24.75,24.81,24.63,24.67,2729100.0,16.4519,16.4918,16.3721,16.3987,2729100.0
2009-05-20 15:00:00,24.67,24.7,24.45,24.45,2950800.0,16.3987,16.4186,16.2525,16.2525,2950800.0
2009-05-20 15:10:00,24.45,24.47,24.3,24.45,3819500.0,16.2525,16.2657,16.1527,16.2525,3819500.0
2009-05-20 15:20:00,24.44,24.52,24.29,24.41,3503200.0,16.2458,16.299,16.1461,16.2259,3503200.0
2009-05-20 15:30:00,24.42,24.56,24.31,24.48,5080400.0,16.2325,16.3256,16.1594,16.2724,5080400.0
2009-05-20 15:40:00,24.48,24.49,24.33,24.42,5103000.0,16.2724,16.279,16.1727,16.2325,5103000.0
2009-05-20 15:50:00,24.42,24.57,24.28,24.45,7512200.0,16.2325,16.3322,16.1394,16.2525,7512200.0
2009-05-21 09:30:00,24.11,24.7,23.44,24.17,6627700.0,16.0264,16.4186,15.5811,16.0663,6627700.0
2009-05-21 09:40:00,24.18,24.34,24.06,24.28,5138900.0,16.073,16.1793,15.9932,16.1394,5138900.0
2009-05-21 09:50:00,24.28,24.54,24.18,24.19,4561100.0,16.1394,16.3123,16.073,16.0796,4561100.0
2009-05-21 10:00:00,24.19,24.65,24.18,24.65,3696200.0,16.0796,16.3854,16.073,16.3854,3696200.0
2009-05-21 10:10:00,24.64,24.65,24.25,24.27,2384100.0,16.3787,16.3854,16.1195,16.1328,2384100.0
2009-05-21 10:20:00,24.27,24.42,24.15,24.41,2851300.0,16.1328,16.2325,16.053,16.2259,2851300.0
2009-05-21 10:30:00,24.42,24.55,24.31,24.5,1747500.0,16.2325,16.3189,16.1594,16.2857,1747500.0
2009-05-21 10:40:00,24.5,24.6,24.35,24.44,1414800.0,16.2857,16.3522,16.186,16.2458,1414800.0
2009-05-21 10:50:00,24.44,24.51,24.2,24.26,1886100.0,16.2458,16.2923,16.0863,16.1262,1886100.0
2009-05-21 11:00:00,24.26,24.34,24.21,24.23,1361000.0,16.1262,16.1793,16.0929,16.1062,1361000.0
2009-05-21 11:10:00,24.23,24.47,24.23,24.46,1491600.0,16.1062,16.2657,16.1062,16.2591,1491600.0
2009-05-21 11:20:00,24.46,24.66,24.45,24.61,2593400.0,16.2591,16.392,16.2525,16.3588,2593400.0
2009-05-21 11:30:00,24.62,24.89,24.54,24.84,2321600.0,16.3655,16.5449,16.3123,16.5117,2321600.0
2009-05-21 11:40:00,24.84,24.94,24.77,24.84,1748900.0,16.5117,16.5782,16.4652,16.5117,1748900.0
2009-05-21 11:50:00,24.84,25.15,24.83,25.14,2297700.0,16.5117,16.7178,16.505,16.7111,2297700.0
2009-05-21 12:00:00,25.14,25.27,25.11,25.16,2746300.0,16.7111,16.7975,16.6912,16.7244,2746300.0
2009-05-21 12:10:00,25.15,25.19,24.96,24.98,1664500.0,16.7178,16.7443,16.5915,16.6048,1664500.0
2009-05-21 12:20:00,24.97,25.01,24.92,24.97,856900.0,16.5981,16.6247,16.5649,16.5981,856900.0
2009-05-21 12:30:00,24.96,25.18,24.93,25.09,1363600.0,16.5915,16.7377,16.5715,16.6779,1363600.0
2009-05-21 12:40:00,25.08,25.1,24.91,25.01,1503300.0,16.6712,16.6845,16.5582,16.6247,1503300.0
2009-05-21 12:50:00,25.02,25.02,24.77,24.92,1686100.0,16.6313,16.6313,16.4652,16.5649,1686100.0
2009-05-21 13:00:00,24.92,24.96,24.72,24.75,1084500.0,16.5649,16.5915,16.4319,16.4519,1084500.0
2009-05-21 13:10:00,24.75,24.8,24.66,24.66,1092200.0,16.4519,16.4851,16.392,16.392,1092200.0
2009-05-21 13:20:00,24.66,24.69,24.5,24.57,1479500.0,16.392,16.412,16.2857,16.3322,1479500.0
2009-05-21 13:30:00,24.57,24.68,24.52,24.58,1254100.0,16.3322,16.4053,16.299,16.3389,1254100.0
2009-05-21 13:40:00,24.57,24.74,24.55,24.67,1047400.0,16.3322,16.4452,16.3189,16.3987,1047400.0
2009-05-21 13:50:00,24.66,24.66,24.55,24.59,1312800.0,16.392,16.392,16.3189,16.3455,1312800.0
2009-05-21 14:00:00,24.59,24.68,24.34,24.36,2678000.0,16.3455,16.4053,16.1793,16.1926,2678000.0
2009-05-21 14:10:00,24.36,24.41,24.24,24.35,1864900.0,16.1926,16.2259,16.1129,16.186,1864900.0
2009-05-21 14:20:00,24.36,24.45,24.3,24.44,1521700.0,16.1926,16.2525,16.1527,16.2458,1521700.0
2009-05-21 14:30:00,24.43,24.49,24.29,24.39,1541100.0,16.2392,16.279,16.1461,16.2126,1541100.0
2009-05-21 14:40:00,24.39,24.43,24.2,24.23,1738000.0,16.2126,16.2392,16.0863,16.1062,1738000.0
2009-05-21 14:50:00,24.23,24.34,24.18,24.34,1745300.0,16.1062,16.1793,16.073,16.1793,1745300.0
2009-05-21 15:00:00,24.33,24.41,24.28,24.3,1494700.0,16.1727,16.2259,16.1394,16.1527,1494700.0
2009-05-21 15:10:00,24.3,24.37,24.25,24.34,1152500.0,16.1527,16.1993,16.1195,16.1793,1152500.0
2009-05-21 15:20:00,24.33,24.35,24.08,24.17,2543900.0,16.1727,16.186,16.0065,16.0663,2543900.0
2009-05-21 15:30:00,24.18,24.47,24.17,24.35,3713000.0,16.073,16.2657,16.0663,16.186,3713000.0
2009-05-21 15:40:00,24.35,24.48,24.25,24.36,3362800.0,16.186,16.2724,16.1195,16.1926,3362800.0
2009-05-21 15:50:00,24.36,24.93,24.31,24.91,9258900.0,16.1926,16.5715,16.1594,16.5582,9258900.0
2009-05-22 09:30:00,25.09,25.2,24.45,24.72,4517100.0,16.6779,16.751,16.2525,16.4319,4517100.0
2009-05-22 09:40:00,24.72,24.85,24.61,24.73,2164700.0,16.4319,16.5183,16.3588,16.4386,2164700.0
2009-05-22 09:50:00,24.74,24.85,24.54,24.62,2450700.0,16.4452,16.5183,16.3123,16.3655,2450700.0
2009-05-22 10:00:00,24.62,24.72,24.5,24.65,1915000.0,16.3655,16.4319,16.2857,16.3854,1915000.0
2009-05-22 10:10:00,24.65,24.81,24.6,24.8,1961400.0,16.3854,16.4918,16.3522,16.4851,1961400.0
2009-05-22 10:20:00,24.8,24.93,24.76,24.76,1866500.0,16.4851,16.5715,16.4585,16.4585,1866500.0
2009-05-22 10:30:00,24.76,24.84,24.67,24.73,1551000.0,16.4585,16.5117,16.3987,16.4386,1551000.0
2009-05-22 10:40:00,24.73,24.91,24.72,24.81,1300100.0,16.4386,16.5582,16.4319,16.4918,1300100.0
2009-05-22 10:50:00,24.81,24.86,24.76,24.78,801700.0,16.4918,16.525,16.4585,16.4718,801700.0
2009-05-22 11:00:00,24.78,24.82,24.67,24.79,924400.0,16.4718,16.4984,16.3987,16.4785,924400.0
2009-05-22 11:10:00,24.79,24.82,24.63,24.68,1619500.0,16.4785,16.4984,16.3721,16.4053,1619500.0
2009-05-22 11:20:00,24.68,24.71,24.51,24.57,1542100.0,16.4053,16.4253,16.2923,16.3322,1542100.0
2009-05-22 11:30:00,24.57,24.59,24.33,24.33,1613100.0,16.3322,16.3455,16.1727,16.1727,1613100.0
2009-05-22 11:40:00,24.33,24.61,24.33,24.53,1510700.0,16.1727,16.3588,16.1727,16.3056,1510700.0
2009-05-22 11:50:00,24.53,24.65,24.38,24.43,1347400.0,16.3056,16.3854,16.2059,16.2392,1347400.0
2009-05-22 12:00:00,24.42,24.53,24.41,24.53,692500.0,16.2325,16.3056,16.2259,16.3056,692500.0
2009-05-22 12:10:00,24.52,24.65,24.43,24.49,1040900.0,16.299,16.3854,16.2392,16.279,1040900.0
2009-05-22 12:20:00,24.5,24.55,24.44,24.49,561600.0,16.2857,16.3189,16.2458,16.279,561600.0
2009-05-22 12:30:00,24.5,24.53,24.42,24.52,767600.0,16.2857,16.3056,16.2325,16.299,767600.0
2009-05-22 12:40:00,24.52,24.55,24.41,24.44,699200.0,16.299,16.3189,16.2259,16.2458,699200.0
2009-05-22 12:50:00,24.44,24.6,24.44,24.58,822600.0,16.2458,16.3522,16.2458,16.3389,822600.0
2009-05-22 13:00:00,24.57,24.66,24.56,24.59,954900.0,16.3322,16.392,16.3256,16.3455,954900.0
2009-05-22 13:10:00,24.59,24.62,24.45,24.61,829400.0,16.3455,16.3655,16.2525,16.3588,829400.0
2009-05-22 13:20:00,24.61,24.7,24.58,24.62,752800.0,16.3588,16.4186,16.3389,16.3655,752800.0
2009-05-22 13:30:00,24.62,24.65,24.4,24.52,1505900.0,16.3655,16.3854,16.2192,16.299,1505900.0
2009-05-22 13:40:00,24.53,24.62,24.49,24.53,696000.0,16.3056,16.3655,16.279,16.3056,696000.0
2009-05-22 13:50:00,24.54,24.61,24.45,24.61,731400.0,16.3123,16.3588,16.2525,16.3588,731400.0
2009-05-22 14:00:00,24.6,24.63,24.53,24.56,717800.0,16.3522,16.3721,16.3056,16.3256,717800.0
2009-05-22 14:10:00,24.56,24.58,24.43,24.44,723800.0,16.3256,16.3389,16.2392,16.2458,723800.0
2009-05-22 14:20:00,24.44,24.58,24.44,24.54,784200.0,16.2458,16.3389,16.2458,16.3123,784200.0
2009-05-22 14:30:00,24.53,24.62,24.5,24.61,623800.0,16.3056,16.3655,16.2857,16.3588,623800.0
2009-05-22 14:40:00,24.62,24.7,24.58,24.59,984100.0,16.3655,16.4186,16.3389,16.3455,984100.0
2009-05-22 14:50:00,24.58,24.65,24.51,24.63,929400.0,16.3389,16.3854,16.2923,16.3721,929400.0
2009-05-22 15:00:00,24.63,24.64,24.5,24.57,1057400.0,16.3721,16.3787,16.2857,16.3322,1057400.0
2009-05-22 15:10:00,24.57,24.66,24.5,24.52,1322500.0,16.3322,16.392,16.2857,16.299,1322500.0
2009-05-22 15:20:00,24.51,24.56,24.44,24.48,1326700.0,16.2923,16.3256,16.2458,16.2724,1326700.0
2009-05-22 15:30:00,24.48,24.7,24.46,24.6,1376300.0,16.2724,16.4186,16.2591,16.3522,1376300.0
2009-05-22 15:40:00,24.6,24.72,24.44,24.46,2473300.0,16.3522,16.4319,16.2458,16.2591,2473300.0
2009-05-22 15:50:00,24.45,24.55,24.32,24.38,4272500.0,16.2525,16.3189,16.166,16.2059,4272500.0
2009-05-26 09:30:00,24.19,24.83,24.08,24.66,5105800.0,16.0796,16.505,16.0065,16.392,5105800.0
2009-05-26 09:40:00,24.67,24.85,24.58,24.65,3114900.0,16.3987,16.5183,16.3389,16.3854,3114900.0
2009-05-26 09:50:00,24.65,24.66,24.45,24.63,2304800.0,16.3854,16.392,16.2525,16.3721,2304800.0
2009-05-26 10:00:00,24.71,24.88,24.63,24.74,4465300.0,16.4253,16.5383,16.3721,16.4452,4465300.0
2009-05-26 10:10:00,24.74,25.07,24.71,25.06,3022000.0,16.4452,16.6646,16.4253,16.6579,3022000.0
2009-05-26 10:20:00,25.06,25.12,24.92,24.95,2386600.0,16.6579,16.6978,16.5649,16.5848,2386600.0
2009-05-26 10:30:00,24.95,25.17,24.93,25.08,1807700.0,16.5848,16.7311,16.5715,16.6712,1807700.0
2009-05-26 10:40:00,25.07,25.17,24.94,24.94,1254600.0,16.6646,16.7311,16.5782,16.5782,1254600.0
2009-05-26 10:50:00,24.93,24.98,24.8,24.9,1832100.0,16.5715,16.6048,16.4851,16.5516,1832100.0
2009-05-26 11:00:00,24.89,24.91,24.72,24.72,1425000.0,16.5449,16.5582,16.4319,16.4319,1425000.0
2009-05-26 11:10:00,24.72,24.87,24.69,24.85,1149100.0,16.4319,16.5316,16.412,16.5183,1149100.0
2009-05-26 11:20:00,24.86,24.92,24.81,24.81,1047900.0,16.525,16.5649,16.4918,16.4918,1047900.0
2009-05-26 11:30:00,24.81,24.87,24.7,24.76,1180700.0,16.4918,16.5316,16.4186,16.4585,1180700.0
2009-05-26 11:40:00,24.76,24.86,24.75,24.77,1226100.0,16.4585,16.525,16.4519,16.4652,1226100.0
2009-05-26 11:50:00,24.76,24.85,24.7,24.7,1143000.0,16.4585,16.5183,16.4186,16.4186,1143000.0
2009-05-26 12:00:00,24.7,24.82,24.69,24.8,836600.0,16.4186,16.4984,16.412,16.4851,836600.0
2009-05-26 12:10:00,24.81,24.85,24.77,24.82,737800.0,16.4918,16.5183,16.4652,16.4984,737800.0
2009-05-26 12:20:00,24.82,25.13,24.8,25.12,2118500.0,16.4984,16.7045,16.4851,16.6978,2118500.0
2009-05-26 12:30:00,25.12,25.29,25.09,25.28,2649600.0,16.6978,16.8108,16.6779,16.8042,2649600.0
2009-05-26 12:40:00,25.27,25.5,25.26,25.5,2827300.0,16.7975,16.9504,16.7909,16.9504,2827300.0
2009-05-26 12:50:00,25.5,25.73,25.41,25.66,3541400.0,16.9504,17.1033,16.8906,17.0568,3541400.0
2009-05-26 13:00:00,25.66,25.7,25.56,25.61,1742600.0,17.0568,17.0834,16.9903,17.0235,1742600.0
2009-05-26 13:10:00,25.6,25.61,25.52,25.53,1346300.0,17.0169,17.0235,16.9637,16.9704,1346300.0
2009-05-26 13:20:00,25.52,25.53,25.42,25.48,1542100.0,16.9637,16.9704,16.8972,16.9371,1542100.0
2009-05-26 13:30:00,25.47,25.57,25.37,25.53,1564800.0,16.9305,16.9969,16.864,16.9704,1564800.0
2009-05-26 13:40:00,25.53,25.63,25.49,25.53,1432200.0,16.9704,17.0368,16.9438,16.9704,1432200.0
2009-05-26 13:50:00,25.53,25.66,25.47,25.63,1258100.0,16.9704,17.0568,16.9305,17.0368,1258100.0
2009-05-26 14:00:00,25.63,25.76,25.62,25.68,2100800.0,17.0368,17.1232,17.0302,17.0701,2100800.0
2009-05-26 14:10:00,25.68,25.68,25.5,25.63,1642900.0,17.0701,17.0701,16.9504,17.0368,1642900.0
2009-05-26 14:20:00,25.63,25.64,25.45,25.54,1433000.0,17.0368,17.0435,16.9172,16.977,1433000.0
2009-05-26 14:30:00,25.54,25.64,25.54,25.58,1148900.0,16.977,17.0435,16.977,17.0036,1148900.0
2009-05-26 14:40:00,25.58,25.7,25.53,25.54,1543400.0,17.0036,17.0834,16.9704,16.977,1543400.0
2009-05-26 14:50:00,25.54,25.59,25.4,25.44,2331700.0,16.977,17.0102,16.8839,16.9105,2331700.0
2009-05-26 15:00:00,25.44,25.57,25.42,25.51,1664300.0,16.9105,16.9969,16.8972,16.9571,1664300.0
2009-05-26 15:10:00,25.51,25.56,25.23,25.38,2708300.0,16.9571,16.9903,16.7709,16.8706,2708300.0
2009-05-26 15:20:00,25.37,25.52,25.34,25.46,1997100.0,16.864,16.9637,16.8441,16.9238,1997100.0
2009-05-26 15:30:00,25.46,25.71,25.43,25.69,2850800.0,16.9238,17.09,16.9039,17.0767,2850800.0
2009-05-26 15:40:00,25.68,25.69,25.32,25.47,4153700.0,17.0701,17.0767,16.8308,16.9305,4153700.0
2009-05-26 15:50:00,25.46,25.62,25.41,25.56,7026200.0,16.9238,17.0302,16.8906,16.9903,7026200.0
2009-05-27 09:30:00,25.85,25.9,25.16,25.5,3979000.0,17.1831,17.2163,16.7244,16.9504,3979000.0
2009-05-27 09:40:00,25.5,25.52,25.18,25.37,1839100.0,16.9504,16.9637,16.7377,16.864,1839100.0
2009-05-27 09:50:00,25.38,25.51,25.31,25.35,2144700.0,16.8706,16.9571,16.8241,16.8507,2144700.0
2009-05-27 10:00:00,25.35,25.66,25.29,25.41,4256700.0,16.8507,17.0568,16.8108,16.8906,4256700.0
2009-05-27 10:10:00,25.41,25.41,25.21,25.24,2159800.0,16.8906,16.8906,16.7576,16.7776,2159800.0
2009-05-27 10:20:00,25.25,25.36,25.2,25.22,3100400.0,16.7842,16.8573,16.751,16.7643,3100400.0
2009-05-27 10:30:00,25.22,25.25,24.96,25.05,3467000.0,16.7643,16.7842,16.5915,16.6513,3467000.0
2009-05-27 10:40:00,25.05,25.08,24.9,25.01,2778800.0,16.6513,16.6712,16.5516,16.6247,2778800.0
2009-05-27 10:50:00,25.01,25.17,24.94,25.14,1906500.0,16.6247,16.7311,16.5782,16.7111,1906500.0
2009-05-27 11:00:00,25.13,25.19,25.03,25.08,1623400.0,16.7045,16.7443,16.638,16.6712,1623400.0
2009-05-27 11:10:00,25.08,25.17,25.05,25.06,1479400.0,16.6712,16.7311,16.6513,16.6579,1479400.0
2009-05-27 11:20:00,25.06,25.1,25.0,25.05,1397300.0,16.6579,16.6845,16.618,16.6513,1397300.0
2009-05-27 11:30:00,25.05,25.23,25.03,25.19,1626600.0,16.6513,16.7709,16.638,16.7443,1626600.0
2009-05-27 11:40:00,25.18,25.22,25.08,25.12,1319700.0,16.7377,16.7643,16.6712,16.6978,1319700.0
2009-05-27 11:50:00,25.11,25.22,25.05,25.11,1537400.0,16.6912,16.7643,16.6513,16.6912,1537400.0
2009-05-27 12:00:00,25.11,25.28,25.04,25.24,2304500.0,16.6912,16.8042,16.6446,16.7776,2304500.0
2009-05-27 12:10:00,25.24,25.37,25.2,25.29,1935800.0,16.7776,16.864,16.751,16.8108,1935800.0
2009-05-27 12:20:00,25.29,25.34,25.17,25.22,1715500.0,16.8108,16.8441,16.7311,16.7643,1715500.0
2009-05-27 12:30:00,25.23,25.25,25.11,25.15,1187600.0,16.7709,16.7842,16.6912,16.7178,1187600.0
2009-05-27 12:40:00,25.15,25.2,25.1,25.13,1131600.0,16.7178,16.751,16.6845,16.7045,1131600.0
2009-05-27 12:50:00,25.13,25.19,25.03,25.08,1871300.0,16.7045,16.7443,16.638,16.6712,1871300.0
2009-05-27 13:00:00,25.08,25.14,25.02,25.06,1351300.0,16.6712,16.7111,16.6313,16.6579,1351300.0
2009-05-27 13:10:00,25.06,25.14,25.05,25.09,1084800.0,16.6579,16.7111,16.6513,16.6779,1084800.0
2009-05-27 13:20:00,25.1,25.15,25.06,25.15,955000.0,16.6845,16.7178,16.6579,16.7178,955000.0
2009-05-27 13:30:00,25.15,25.15,24.98,25.0,2083100.0,16.7178,16.7178,16.6048,16.618,2083100.0
2009-05-27 13:40:00,25.0,25.14,24.99,25.07,1996000.0,16.618,16.7111,16.6114,16.6646,1996000.0
2009-05-27 13:50:00,25.07,25.08,24.95,24.98,2626600.0,16.6646,16.6712,16.5848,16.6048,2626600.0
2009-05-27 14:00:00,24.97,25.03,24.73,24.8,2636400.0,16.5981,16.638,16.4386,16.4851,2636400.0
2009-05-27 14:10:00,24.79,24.88,24.75,24.86,1388100.0,16.4785,16.5383,16.4519,16.525,1388100.0
2009-05-27 14:20:00,24.85,24.86,24.65,24.76,1891800.0,16.5183,16.525,16.3854,16.4585,1891800.0
2009-05-27 14:30:00,24.76,24.84,24.7,24.83,1791500.0,16.4585,16.5117,16.4186,16.505,1791500.0
2009-05-27 14:40:00,24.83,25.0,24.78,24.95,1880100.0,16.505,16.618,16.4718,16.5848,1880100.0
2009-05-27 14:50:00,24.95,24.97,24.75,24.76,1971000.0,16.5848,16.5981,16.4519,16.4585,1971000.0
2009-05-27 15:00:00,24.76,24.8,24.66,24.67,2411200.0,16.4585,16.4851,16.392,16.3987,2411200.0
2009-05-27 15:10:00,24.67,24.8,24.52,24.53,3277900.0,16.3987,16.4851,16.299,16.3056,3277900.0
2009-05-27 15:20:00,24.53,24.54,24.25,24.33,4616500.0,16.3056,16.3123,16.1195,16.1727,4616500.0
2009-05-27 15:30:00,24.33,24.39,24.1,24.11,5942400.0,16.1727,16.2126,16.0198,16.0264,5942400.0
2009-05-27 15:40:00,24.11,24.37,24.1,24.26,6001800.0,16.0264,16.1993,16.0198,16.1262,6001800.0
2009-05-27 15:50:00,24.26,24.38,24.05,24.18,11139500.0,16.1262,16.2059,15.9866,16.073,11139500.0
2009-05-28 09:30:00,24.19,24.28,23.61,23.85,8164700.0,16.0796,16.1394,15.6941,15.8536,8164700.0
2009-05-28 09:40:00,23.85,23.86,23.38,23.4,7782000.0,15.8536,15.8603,15.5412,15.5545,7782000.0
2009-05-28 09:50:00,23.4,23.64,23.24,23.57,8582200.0,15.5545,15.714,15.4481,15.6675,8582200.0
2009-05-28 10:00:00,23.57,23.59,23.31,23.36,6243800.0,15.6675,15.6808,15.4947,15.5279,6243800.0
2009-05-28 10:10:00,23.36,23.5,23.22,23.49,4821600.0,15.5279,15.621,15.4348,15.6143,4821600.0
2009-05-28 10:20:00,23.49,23.62,23.42,23.52,3372400.0,15.6143,15.7007,15.5678,15.6343,3372400.0
2009-05-28 10:30:00,23.52,23.85,23.5,23.74,4199600.0,15.6343,15.8536,15.621,15.7805,4199600.0
2009-05-28 10:40:00,23.73,23.8,23.62,23.7,2204500.0,15.7739,15.8204,15.7007,15.7539,2204500.0
2009-05-28 10:50:00,23.7,24.1,23.69,24.05,3651500.0,15.7539,16.0198,15.7473,15.9866,3651500.0
2009-05-28 11:00:00,24.05,24.2,24.0,24.15,3403600.0,15.9866,16.0863,15.9533,16.053,3403600.0
2009-05-28 11:10:00,24.16,24.17,23.85,23.88,2532100.0,16.0597,16.0663,15.8536,15.8736,2532100.0
2009-05-28 11:20:00,23.88,24.04,23.83,23.94,1794900.0,15.8736,15.9799,15.8403,15.9134,1794900.0
2009-05-28 11:30:00,23.95,23.99,23.86,23.91,1385800.0,15.9201,15.9467,15.8603,15.8935,1385800.0
2009-05-28 11:40:00,23.91,24.1,23.83,24.1,1536500.0,15.8935,16.0198,15.8403,16.0198,1536500.0
2009-05-28 11:50:00,24.1,24.21,24.05,24.14,2203800.0,16.0198,16.0929,15.9866,16.0464,2203800.0
2009-05-28 12:00:00,24.15,24.17,23.94,23.97,2026900.0,16.053,16.0663,15.9134,15.9334,2026900.0
2009-05-28 12:10:00,23.97,24.0,23.86,23.86,1526500.0,15.9334,15.9533,15.8603,15.8603,1526500.0
2009-05-28 12:20:00,23.86,24.0,23.78,23.9,1629200.0,15.8603,15.9533,15.8071,15.8869,1629200.0
2009-05-28 12:30:00,23.9,23.99,23.87,23.96,954200.0,15.8869,15.9467,15.8669,15.9267,954200.0
2009-05-28 12:40:00,23.96,24.05,23.86,23.89,1430200.0,15.9267,15.9866,15.8603,15.8802,1430200.0
2009-05-28 12:50:00,23.89,24.0,23.85,23.99,1168900.0,15.8802,15.9533,15.8536,15.9467,1168900.0
2009-05-28 13:00:00,24.0,24.24,23.98,24.19,2883100.0,15.9533,16.1129,15.94,16.0796,2883100.0
2009-05-28 13:10:00,24.17,24.49,24.16,24.45,3590100.0,16.0663,16.279,16.0597,16.2525,3590100.0
2009-05-28 13:20:00,24.44,24.5,24.35,24.35,2318600.0,16.2458,16.2857,16.186,16.186,2318600.0
2009-05-28 13:30:00,24.35,24.42,24.26,24.36,1799300.0,16.186,16.2325,16.1262,16.1926,1799300.0
2009-05-28 13:40:00,24.35,24.41,24.31,24.35,1118400.0,16.186,16.2259,16.1594,16.186,1118400.0
2009-05-28 13:50:00,24.35,24.39,24.2,24.37,1919500.0,16.186,16.2126,16.0863,16.1993,1919500.0
2009-05-28 14:00:00,24.37,24.48,24.33,24.43,1861000.0,16.1993,16.2724,16.1727,16.2392,1861000.0
2009-05-28 14:10:00,24.43,24.48,24.39,24.47,1688600.0,16.2392,16.2724,16.2126,16.2657,1688600.0
2009-05-28 14:20:00,24.48,24.7,24.47,24.57,3476400.0,16.2724,16.4186,16.2657,16.3322,3476400.0
2009-05-28 14:30:00,24.58,24.63,24.44,24.47,1966600.0,16.3389,16.3721,16.2458,16.2657,1966600.0
2009-05-28 14:40:00,24.47,24.48,24.36,24.47,1817000.0,16.2657,16.2724,16.1926,16.2657,1817000.0
2009-05-28 14:50:00,24.46,24.47,24.26,24.34,1762000.0,16.2591,16.2657,16.1262,16.1793,1762000.0
2009-05-28 15:00:00,24.35,24.45,24.35,24.38,1601400.0,16.186,16.2525,16.186,16.2059,1601400.0
2009-05-28 15:10:00,24.38,24.41,24.25,24.39,2142300.0,16.2059,16.2259,16.1195,16.2126,2142300.0
2009-05-28 15:20:00,24.39,24.4,24.27,24.37,1942400.0,16.2126,16.2192,16.1328,16.1993,1942400.0
2009-05-28 15:30:00,24.36,24.65,24.33,24.59,3468300.0,16.1926,16.3854,16.1727,16.3455,3468300.0
2009-05-28 15:40:00,24.59,24.63,24.48,24.59,3434500.0,16.3455,16.3721,16.2724,16.3455,3434500.0
2009-05-28 15:50:00,24.59,24.75,24.41,24.7,8827300.0,16.3455,16.4519,16.2259,16.4186,8827300.0
2009-05-29 09:30:00,24.8,24.91,24.32,24.4,6482400.0,16.4851,16.5582,16.166,16.2192,6482400.0
2009-05-29 09:40:00,24.4,25.0,24.13,24.29,6881000.0,16.2192,16.618,16.0397,16.1461,6881000.0
2009-05-29 09:50:00,24.29,24.39,24.23,24.34,3479500.0,16.1461,16.2126,16.1062,16.1793,3479500.0
2009-05-29 10:00:00,24.34,24.48,24.3,24.42,2803600.0,16.1793,16.2724,16.1527,16.2325,2803600.0
2009-05-29 10:10:00,24.42,24.53,24.37,24.5,2348300.0,16.2325,16.3056,16.1993,16.2857,2348300.0
2009-05-29 10:20:00,24.5,24.75,24.46,24.74,2267800.0,16.2857,16.4519,16.2591,16.4452,2267800.0
2009-05-29 10:30:00,24.74,24.75,24.46,24.49,2157100.0,16.4452,16.4519,16.2591,16.279,2157100.0
2009-05-29 10:40:00,24.49,24.54,24.28,24.39,2147000.0,16.279,16.3123,16.1394,16.2126,2147000.0
2009-05-29 10:50:00,24.39,24.41,24.28,24.4,1705700.0,16.2126,16.2259,16.1394,16.2192,1705700.0
2009-05-29 11:00:00,24.4,24.4,24.24,24.32,1603500.0,16.2192,16.2192,16.1129,16.166,1603500.0
2009-05-29 11:10:00,24.32,24.4,24.28,24.38,1085500.0,16.166,16.2192,16.1394,16.2059,1085500.0
2009-05-29 11:20:00,24.38,24.44,24.3,24.31,1622200.0,16.2059,16.2458,16.1527,16.1594,1622200.0
2009-05-29 11:30:00,24.31,24.35,24.23,24.3,1319800.0,16.1594,16.186,16.1062,16.1527,1319800.0
2009-05-29 11:40:00,24.3,24.39,24.28,24.35,1049000.0,16.1527,16.2126,16.1394,16.186,1049000.0
2009-05-29 11:50:00,24.36,24.38,24.26,24.29,903900.0,16.1926,16.2059,16.1262,16.1461,903900.0
2009-05-29 12:00:00,24.3,24.36,24.28,24.31,717500.0,16.1527,16.1926,16.1394,16.1594,717500.0
2009-05-29 12:10:00,24.31,24.48,24.3,24.48,1156200.0,16.1594,16.2724,16.1527,16.2724,1156200.0
2009-05-29 12:20:00,24.48,24.59,24.42,24.56,1649800.0,16.2724,16.3455,16.2325,16.3256,1649800.0
2009-05-29 12:30:00,24.56,24.6,24.5,24.52,1359000.0,16.3256,16.3522,16.2857,16.299,1359000.0
2009-05-29 12:40:00,24.51,24.58,24.48,24.52,986800.0,16.2923,16.3389,16.2724,16.299,986800.0
2009-05-29 12:50:00,24.51,24.66,24.5,24.55,870500.0,16.2923,16.392,16.2857,16.3189,870500.0
2009-05-29 13:00:00,24.55,24.69,24.55,24.57,1465500.0,16.3189,16.412,16.3189,16.3322,1465500.0
2009-05-29 13:10:00,24.57,24.63,24.55,24.6,694800.0,16.3322,16.3721,16.3189,16.3522,694800.0
2009-05-29 13:20:00,24.6,24.69,24.59,24.68,799800.0,16.3522,16.412,16.3455,16.4053,799800.0
2009-05-29 13:30:00,24.68,24.8,24.67,24.75,1680800.0,16.4053,16.4851,16.3987,16.4519,1680800.0
2009-05-29 13:40:00,24.75,24.8,24.74,24.77,979200.0,16.4519,16.4851,16.4452,16.4652,979200.0
2009-05-29 13:50:00,24.77,24.77,24.66,24.7,767800.0,16.4652,16.4652,16.392,16.4186,767800.0
2009-05-29 14:00:00,24.71,24.72,24.62,24.65,1053500.0,16.4253,16.4319,16.3655,16.3854,1053500.0
2009-05-29 14:10:00,24.65,24.69,24.62,24.63,1390700.0,16.3854,16.412,16.3655,16.3721,1390700.0
2009-05-29 14:20:00,24.63,24.63,24.46,24.51,1690400.0,16.3721,16.3721,16.2591,16.2923,1690400.0
2009-05-29 14:30:00,24.51,24.57,24.46,24.52,911000.0,16.2923,16.3322,16.2591,16.299,911000.0
2009-05-29 14:40:00,24.52,24.57,24.35,24.36,1558000.0,16.299,16.3322,16.186,16.1926,1558000.0
2009-05-29 14:50:00,24.37,24.41,24.29,24.41,2258900.0,16.1993,16.2259,16.1461,16.2259,2258900.0
2009-05-29 15:00:00,24.41,24.68,24.34,24.65,2441500.0,16.2259,16.4053,16.1793,16.3854,2441500.0
2009-05-29 15:10:00,24.65,24.8,24.64,24.79,2737000.0,16.3854,16.4851,16.3787,16.4785,2737000.0
2009-05-29 15:20:00,24.8,24.85,24.6,24.8,3365100.0,16.4851,16.5183,16.3522,16.4851,3365100.0
2009-05-29 15:30:00,24.8,25.1,24.76,25.08,5793000.0,16.4851,16.6845,16.4585,16.6712,5793000.0
2009-05-29 15:40:00,25.07,25.15,24.92,25.05,5225800.0,16.6646,16.7178,16.5649,16.6513,5225800.0
2009-05-29 15:50:00,25.05,25.29,24.93,25.26,11023900.0,16.6513,16.8108,16.5715,16.7909,11023900.0
2009-06-01 09:30:00,25.77,25.78,25.0,25.25,6404100.0,17.1299,17.1365,16.618,16.7842,6404100.0
2009-06-01 09:40:00,25.26,25.75,25.24,25.65,4307300.0,16.7909,17.1166,16.7776,17.0501,4307300.0
2009-06-01 09:50:00,25.65,25.9,25.58,25.71,4465200.0,17.0501,17.2163,17.0036,17.09,4465200.0
2009-06-01 10:00:00,25.72,25.83,25.63,25.65,4698000.0,17.0966,17.1698,17.0368,17.0501,4698000.0
2009-06-01 10:10:00,25.65,25.75,25.47,25.75,3941000.0,17.0501,17.1166,16.9305,17.1166,3941000.0
2009-06-01 10:20:00,25.75,25.79,25.6,25.61,3062700.0,17.1166,17.1432,17.0169,17.0235,3062700.0
2009-06-01 10:30:00,25.61,25.92,25.6,25.91,2587900.0,17.0235,17.2296,17.0169,17.2229,2587900.0
2009-06-01 10:40:00,25.91,25.95,25.69,25.75,2728200.0,17.2229,17.2495,17.0767,17.1166,2728200.0
2009-06-01 10:50:00,25.75,25.87,25.67,25.8,2134700.0,17.1166,17.1964,17.0634,17.1498,2134700.0
2009-06-01 11:00:00,25.8,26.04,25.79,25.91,3776100.0,17.1498,17.3094,17.1432,17.2229,3776100.0
2009-06-01 11:10:00,25.91,26.04,25.86,25.86,2026800.0,17.2229,17.3094,17.1897,17.1897,2026800.0
2009-06-01 11:20:00,25.87,25.96,25.84,25.93,1469300.0,17.1964,17.2562,17.1764,17.2362,1469300.0
2009-06-01 11:30:00,25.92,25.95,25.76,25.84,981400.0,17.2296,17.2495,17.1232,17.1764,981400.0
2009-06-01 11:40:00,25.84,25.98,25.82,25.92,1012900.0,17.1764,17.2695,17.1631,17.2296,1012900.0
2009-06-01 11:50:00,25.93,25.95,25.83,25.89,1609300.0,17.2362,17.2495,17.1698,17.2097,1609300.0
2009-06-01 12:00:00,25.9,25.96,25.86,25.91,1192600.0,17.2163,17.2562,17.1897,17.2229,1192600.0
2009-06-01 12:10:00,25.91,26.0,25.9,26.0,951100.0,17.2229,17.2828,17.2163,17.2828,951100.0
2009-06-01 12:20:00,26.0,26.05,25.95,25.99,1415200.0,17.2828,17.316,17.2495,17.2761,1415200.0
2009-06-01 12:30:00,26.0,26.04,25.92,25.94,1253900.0,17.2828,17.3094,17.2296,17.2429,1253900.0
2009-06-01 12:40:00,25.94,26.0,25.92,26.0,831500.0,17.2429,17.2828,17.2296,17.2828,831500.0
2009-06-01 12:50:00,26.0,26.0,25.84,25.9,1413500.0,17.2828,17.2828,17.1764,17.2163,1413500.0
2009-06-01 13:00:00,25.9,25.93,25.86,25.92,1663500.0,17.2163,17.2362,17.1897,17.2296,1663500.0
2009-06-01 13:10:00,25.92,25.98,25.91,25.96,1325300.0,17.2296,17.2695,17.2229,17.2562,1325300.0
2009-06-01 13:20:00,25.96,26.0,25.95,25.97,1126600.0,17.2562,17.2828,17.2495,17.2628,1126600.0
2009-06-01 13:30:00,25.98,26.0,25.96,25.97,1320700.0,17.2695,17.2828,17.2562,17.2628,1320700.0
2009-06-01 13:40:00,25.97,25.99,25.95,25.99,913400.0,17.2628,17.2761,17.2495,17.2761,913400.0
2009-06-01 13:50:00,25.99,26.0,25.96,25.97,1477800.0,17.2761,17.2828,17.2562,17.2628,1477800.0
2009-06-01 14:00:00,25.97,26.0,25.89,25.9,2452400.0,17.2628,17.2828,17.2097,17.2163,2452400.0
2009-06-01 14:10:00,25.91,25.94,25.65,25.68,2972900.0,17.2229,17.2429,17.0501,17.0701,2972900.0
2009-06-01 14:20:00,25.68,25.69,25.53,25.53,2965700.0,17.0701,17.0767,16.9704,16.9704,2965700.0
2009-06-01 14:30:00,25.54,25.56,25.35,25.47,2848900.0,16.977,16.9903,16.8507,16.9305,2848900.0
2009-06-01 14:40:00,25.48,25.58,25.25,25.3,3522800.0,16.9371,17.0036,16.7842,16.8175,3522800.0
2009-06-01 14:50:00,25.3,25.43,25.21,25.39,2578500.0,16.8175,16.9039,16.7576,16.8773,2578500.0
2009-06-01 15:00:00,25.39,25.48,25.25,25.37,2255100.0,16.8773,16.9371,16.7842,16.864,2255100.0
2009-06-01 15:10:00,25.37,25.42,25.21,25.32,2504400.0,16.864,16.8972,16.7576,16.8308,2504400.0
2009-06-01 15:20:00,25.31,25.64,25.27,25.62,3198500.0,16.8241,17.0435,16.7975,17.0302,3198500.0
2009-06-01 15:30:00,25.62,25.85,25.58,25.81,5056300.0,17.0302,17.1831,17.0036,17.1565,5056300.0
2009-06-01 15:40:00,25.81,25.97,25.72,25.89,6703400.0,17.1565,17.2628,17.0966,17.2097,6703400.0
2009-06-01 15:50:00,25.89,26.01,25.68,25.81,12194900.0,17.2097,17.2894,17.0701,17.1565,12194900.0
2009-06-02 09:30:00,24.84,24.95,24.45,24.71,8999400.0,16.5117,16.5848,16.2525,16.4253,8999400.0
2009-06-02 09:40:00,24.71,24.93,24.5,24.62,6044400.0,16.4253,16.5715,16.2857,16.3655,6044400.0
2009-06-02 09:50:00,24.61,24.64,24.47,24.6,4727500.0,16.3588,16.3787,16.2657,16.3522,4727500.0
2009-06-02 10:00:00,24.6,24.88,24.56,24.87,5923400.0,16.3522,16.5383,16.3256,16.5316,5923400.0
2009-06-02 10:10:00,24.87,24.88,24.53,24.6,3050400.0,16.5316,16.5383,16.3056,16.3522,3050400.0
2009-06-02 10:20:00,24.59,24.74,24.57,24.65,2354500.0,16.3455,16.4452,16.3322,16.3854,2354500.0
2009-06-02 10:30:00,24.65,24.79,24.64,24.68,2391800.0,16.3854,16.4785,16.3787,16.4053,2391800.0
2009-06-02 10:40:00,24.68,24.71,24.47,24.57,3878500.0,16.4053,16.4253,16.2657,16.3322,3878500.0
2009-06-02 10:50:00,24.58,24.6,24.38,24.48,3414300.0,16.3389,16.3522,16.2059,16.2724,3414300.0
2009-06-02 11:00:00,24.48,24.57,24.38,24.4,2312100.0,16.2724,16.3322,16.2059,16.2192,2312100.0
2009-06-02 11:10:00,24.41,24.47,24.35,24.45,2042200.0,16.2259,16.2657,16.186,16.2525,2042200.0
2009-06-02 11:20:00,24.44,24.45,24.35,24.35,2387300.0,16.2458,16.2525,16.186,16.186,2387300.0
2009-06-02 11:30:00,24.35,24.4,24.23,24.24,2399700.0,16.186,16.2192,16.1062,16.1129,2399700.0
2009-06-02 11:40:00,24.24,24.27,24.11,24.12,3171700.0,16.1129,16.1328,16.0264,16.0331,3171700.0
2009-06-02 11:50:00,24.13,24.35,24.12,24.25,1685100.0,16.0397,16.186,16.0331,16.1195,1685100.0
2009-06-02 12:00:00,24.26,24.4,24.25,24.31,1649300.0,16.1262,16.2192,16.1195,16.1594,1649300.0
2009-06-02 12:10:00,24.3,24.37,24.26,24.37,1730700.0,16.1527,16.1993,16.1262,16.1993,1730700.0
2009-06-02 12:20:00,24.37,24.42,24.28,24.33,1813700.0,16.1993,16.2325,16.1394,16.1727,1813700.0
2009-06-02 12:30:00,24.32,24.44,24.3,24.42,941600.0,16.166,16.2458,16.1527,16.2325,941600.0
2009-06-02 12:40:00,24.42,24.48,24.4,24.4,1181300.0,16.2325,16.2724,16.2192,16.2192,1181300.0
2009-06-02 12:50:00,24.41,24.48,24.33,24.44,1069400.0,16.2259,16.2724,16.1727,16.2458,1069400.0
2009-06-02 13:00:00,24.45,24.45,24.37,24.45,1032500.0,16.2525,16.2525,16.1993,16.2525,1032500.0
2009-06-02 13:10:00,24.45,24.53,24.41,24.41,1407900.0,16.2525,16.3056,16.2259,16.2259,1407900.0
2009-06-02 13:20:00,24.42,24.53,24.41,24.5,951900.0,16.2325,16.3056,16.2259,16.2857,951900.0
2009-06-02 13:30:00,24.5,24.61,24.5,24.57,1491200.0,16.2857,16.3588,16.2857,16.3322,1491200.0
2009-06-02 13:40:00,24.57,24.58,24.5,24.5,1112600.0,16.3322,16.3389,16.2857,16.2857,1112600.0
2009-06-02 13:50:00,24.5,24.53,24.42,24.44,1545100.0,16.2857,16.3056,16.2325,16.2458,1545100.0
2009-06-02 14:00:00,24.45,24.45,24.3,24.41,1189600.0,16.2525,16.2525,16.1527,16.2259,1189600.0
2009-06-02 14:10:00,24.41,24.53,24.35,24.46,1595500.0,16.2259,16.3056,16.186,16.2591,1595500.0
2009-06-02 14:20:00,24.46,24.55,24.42,24.52,2247400.0,16.2591,16.3189,16.2325,16.299,2247400.0
2009-06-02 14:30:00,24.53,24.55,24.41,24.47,1799900.0,16.3056,16.3189,16.2259,16.2657,1799900.0
2009-06-02 14:40:00,24.46,24.52,24.41,24.48,1453000.0,16.2591,16.299,16.2259,16.2724,1453000.0
2009-06-02 14:50:00,24.48,24.48,24.39,24.4,1166700.0,16.2724,16.2724,16.2126,16.2192,1166700.0
2009-06-02 15:00:00,24.39,24.55,24.38,24.55,1974700.0,16.2126,16.3189,16.2059,16.3189,1974700.0
2009-06-02 15:10:00,24.54,24.56,24.43,24.49,1527700.0,16.3123,16.3256,16.2392,16.279,1527700.0
2009-06-02 15:20:00,24.48,24.53,24.38,24.43,2498700.0,16.2724,16.3056,16.2059,16.2392,2498700.0
2009-06-02 15:30:00,24.43,24.52,24.4,24.52,1863300.0,16.2392,16.299,16.2192,16.299,1863300.0
2009-06-02 15:40:00,24.52,24.56,24.43,24.52,2497900.0,16.299,16.3256,16.2392,16.299,2497900.0
2009-06-02 15:50:00,24.52,24.55,24.37,24.45,4886900.0,16.299,16.3189,16.1993,16.2525,4886900.0
2009-06-03 09:30:00,24.3,24.64,24.15,24.6,3888400.0,16.1527,16.3787,16.053,16.3522,3888400.0
2009-06-03 09:40:00,24.6,24.63,24.47,24.57,2836100.0,16.3522,16.3721,16.2657,16.3322,2836100.0
2009-06-03 09:50:00,24.56,24.63,24.46,24.53,2802400.0,16.3256,16.3721,16.2591,16.3056,2802400.0
2009-06-03 10:00:00,24.54,24.64,24.48,24.51,3606600.0,16.3123,16.3787,16.2724,16.2923,3606600.0
2009-06-03 10:10:00,24.51,24.51,24.2,24.21,3792400.0,16.2923,16.2923,16.0863,16.0929,3792400.0
2009-06-03 10:20:00,24.21,24.26,24.11,24.23,2741300.0,16.0929,16.1262,16.0264,16.1062,2741300.0
2009-06-03 10:30:00,24.23,24.26,24.19,24.22,1624300.0,16.1062,16.1262,16.0796,16.0996,1624300.0
2009-06-03 10:40:00,24.22,24.3,24.21,24.25,1125600.0,16.0996,16.1527,16.0929,16.1195,1125600.0
2009-06-03 10:50:00,24.25,24.4,24.24,24.39,1160200.0,16.1195,16.2192,16.1129,16.2126,1160200.0
2009-06-03 11:00:00,24.39,24.42,24.32,24.32,1036400.0,16.2126,16.2325,16.166,16.166,1036400.0
2009-06-03 11:10:00,24.32,24.34,24.22,24.31,1026100.0,16.166,16.1793,16.0996,16.1594,1026100.0
2009-06-03 11:20:00,24.31,24.47,24.28,24.29,1838200.0,16.1594,16.2657,16.1394,16.1461,1838200.0
2009-06-03 11:30:00,24.29,24.31,24.19,24.23,1856300.0,16.1461,16.1594,16.0796,16.1062,1856300.0
2009-06-03 11:40:00,24.23,24.3,24.21,24.22,1266700.0,16.1062,16.1527,16.0929,16.0996,1266700.0
2009-06-03 11:50:00,24.22,24.24,24.12,24.18,1519400.0,16.0996,16.1129,16.0331,16.073,1519400.0
2009-06-03 12:00:00,24.18,24.18,24.06,24.13,1661600.0,16.073,16.073,15.9932,16.0397,1661600.0
2009-06-03 12:10:00,24.14,24.14,24.03,24.09,1546800.0,16.0464,16.0464,15.9733,16.0132,1546800.0
2009-06-03 12:20:00,24.09,24.16,24.01,24.07,1807000.0,16.0132,16.0597,15.96,15.9999,1807000.0
2009-06-03 12:30:00,24.07,24.19,24.07,24.16,1021600.0,15.9999,16.0796,15.9999,16.0597,1021600.0
2009-06-03 12:40:00,24.17,24.19,24.15,24.17,614100.0,16.0663,16.0796,16.053,16.0663,614100.0
2009-06-03 12:50:00,24.17,24.32,24.16,24.21,1721300.0,16.0663,16.166,16.0597,16.0929,1721300.0
2009-06-03 13:00:00,24.22,24.32,24.19,24.26,1157500.0,16.0996,16.166,16.0796,16.1262,1157500.0
2009-06-03 13:10:00,24.26,24.3,24.24,24.27,917900.0,16.1262,16.1527,16.1129,16.1328,917900.0
2009-06-03 13:20:00,24.27,24.28,24.14,24.18,1008700.0,16.1328,16.1394,16.0464,16.073,1008700.0
2009-06-03 13:30:00,24.2,24.27,24.18,24.22,1272700.0,16.0863,16.1328,16.073,16.0996,1272700.0
2009-06-03 13:40:00,24.23,24.27,24.18,24.22,1639400.0,16.1062,16.1328,16.073,16.0996,1639400.0
2009-06-03 13:50:00,24.22,24.33,24.22,24.28,1444200.0,16.0996,16.1727,16.0996,16.1394,1444200.0
2009-06-03 14:00:00,24.28,24.34,24.23,24.23,1151300.0,16.1394,16.1793,16.1062,16.1062,1151300.0
2009-06-03 14:10:00,24.23,24.29,24.21,24.25,836400.0,16.1062,16.1461,16.0929,16.1195,836400.0
2009-06-03 14:20:00,24.25,24.26,24.11,24.15,1408200.0,16.1195,16.1262,16.0264,16.053,1408200.0
2009-06-03 14:30:00,24.14,24.18,24.12,24.14,683200.0,16.0464,16.073,16.0331,16.0464,683200.0
2009-06-03 14:40:00,24.14,24.22,24.08,24.14,1050400.0,16.0464,16.0996,16.0065,16.0464,1050400.0
2009-06-03 14:50:00,24.14,24.3,24.12,24.23,1212200.0,16.0464,16.1527,16.0331,16.1062,1212200.0
2009-06-03 15:00:00,24.22,24.29,24.2,24.26,1048100.0,16.0996,16.1461,16.0863,16.1262,1048100.0
2009-06-03 15:10:00,24.26,24.28,24.13,24.15,1359000.0,16.1262,16.1394,16.0397,16.053,1359000.0
2009-06-03 15:20:00,24.16,24.3,23.89,23.91,3758200.0,16.0597,16.1527,15.8802,15.8935,3758200.0
2009-06-03 15:30:00,23.9,24.01,23.88,23.89,2889900.0,15.8869,15.96,15.8736,15.8802,2889900.0
2009-06-03 15:40:00,23.9,24.16,23.89,24.09,4549300.0,15.8869,16.0597,15.8802,16.0132,4549300.0
2009-06-03 15:50:00,24.08,24.2,23.99,24.19,6577400.0,16.0065,16.0863,15.9467,16.0796,6577400.0
2009-06-04 09:30:00,24.35,24.51,23.78,24.44,3335400.0,16.186,16.2923,15.8071,16.2458,3335400.0
2009-06-04 09:40:00,24.43,24.59,24.34,24.4,2868500.0,16.2392,16.3455,16.1793,16.2192,2868500.0
2009-06-04 09:50:00,24.4,24.46,24.25,24.34,2213000.0,16.2192,16.2591,16.1195,16.1793,2213000.0
2009-06-04 10:00:00,24.33,24.38,24.22,24.3,1887000.0,16.1727,16.2059,16.0996,16.1527,1887000.0
2009-06-04 10:10:00,24.3,24.38,24.25,24.37,996200.0,16.1527,16.2059,16.1195,16.1993,996200.0
2009-06-04 10:20:00,24.36,24.49,24.36,24.44,1280600.0,16.1926,16.279,16.1926,16.2458,1280600.0
2009-06-04 10:30:00,24.44,24.6,24.4,24.59,1646000.0,16.2458,16.3522,16.2192,16.3455,1646000.0
2009-06-04 10:40:00,24.59,24.75,24.58,24.71,2510600.0,16.3455,16.4519,16.3389,16.4253,2510600.0
2009-06-04 10:50:00,24.72,24.86,24.71,24.78,2218500.0,16.4319,16.525,16.4253,16.4718,2218500.0
2009-06-04 11:00:00,24.78,24.89,24.77,24.86,1610900.0,16.4718,16.5449,16.4652,16.525,1610900.0
2009-06-04 11:10:00,24.86,24.89,24.71,24.8,1496300.0,16.525,16.5449,16.4253,16.4851,1496300.0
2009-06-04 11:20:00,24.8,24.85,24.75,24.82,949500.0,16.4851,16.5183,16.4519,16.4984,949500.0
2009-06-04 11:30:00,24.82,24.84,24.74,24.77,971300.0,16.4984,16.5117,16.4452,16.4652,971300.0
2009-06-04 11:40:00,24.78,24.88,24.76,24.85,1370900.0,16.4718,16.5383,16.4585,16.5183,1370900.0
2009-06-04 11:50:00,24.85,24.88,24.77,24.77,803700.0,16.5183,16.5383,16.4652,16.4652,803700.0
2009-06-04 12:00:00,24.78,24.79,24.66,24.74,1069000.0,16.4718,16.4785,16.392,16.4452,1069000.0
2009-06-04 12:10:00,24.74,24.78,24.7,24.76,589000.0,16.4452,16.4718,16.4186,16.4585,589000.0
2009-06-04 12:20:00,24.76,24.86,24.76,24.84,905100.0,16.4585,16.525,16.4585,16.5117,905100.0
2009-06-04 12:30:00,24.85,24.85,24.73,24.73,709800.0,16.5183,16.5183,16.4386,16.4386,709800.0
2009-06-04 12:40:00,24.73,24.79,24.68,24.68,927300.0,16.4386,16.4785,16.4053,16.4053,927300.0
2009-06-04 12:50:00,24.68,24.76,24.67,24.76,612400.0,16.4053,16.4585,16.3987,16.4585,612400.0
2009-06-04 13:00:00,24.76,24.8,24.74,24.79,756200.0,16.4585,16.4851,16.4452,16.4785,756200.0
2009-06-04 13:10:00,24.78,24.87,24.76,24.87,938000.0,16.4718,16.5316,16.4585,16.5316,938000.0
2009-06-04 13:20:00,24.86,24.89,24.82,24.84,713800.0,16.525,16.5449,16.4984,16.5117,713800.0
2009-06-04 13:30:00,24.85,24.96,24.84,24.95,1459300.0,16.5183,16.5915,16.5117,16.5848,1459300.0
2009-06-04 13:40:00,24.95,24.99,24.87,24.98,1640700.0,16.5848,16.6114,16.5316,16.6048,1640700.0
2009-06-04 13:50:00,24.98,25.03,24.93,24.97,1193600.0,16.6048,16.638,16.5715,16.5981,1193600.0
2009-06-04 14:00:00,24.96,25.02,24.93,24.98,1014900.0,16.5915,16.6313,16.5715,16.6048,1014900.0
2009-06-04 14:10:00,24.98,25.03,24.93,24.95,886400.0,16.6048,16.638,16.5715,16.5848,886400.0
2009-06-04 14:20:00,24.94,24.98,24.89,24.93,1464900.0,16.5782,16.6048,16.5449,16.5715,1464900.0
2009-06-04 14:30:00,24.94,24.96,24.85,24.89,1081900.0,16.5782,16.5915,16.5183,16.5449,1081900.0
2009-06-04 14:40:00,24.9,24.98,24.79,24.8,2792300.0,16.5516,16.6048,16.4785,16.4851,2792300.0
2009-06-04 14:50:00,24.79,24.91,24.79,24.82,2073800.0,16.4785,16.5582,16.4785,16.4984,2073800.0
2009-06-04 15:00:00,24.82,24.83,24.7,24.73,2386900.0,16.4984,16.505,16.4186,16.4386,2386900.0
2009-06-04 15:10:00,24.72,24.84,24.71,24.84,1689900.0,16.4319,16.5117,16.4253,16.5117,1689900.0
2009-06-04 15:20:00,24.83,24.94,24.81,24.89,1337100.0,16.505,16.5782,16.4918,16.5449,1337100.0
2009-06-04 15:30:00,24.89,25.0,24.82,24.96,2811400.0,16.5449,16.618,16.4984,16.5915,2811400.0
2009-06-04 15:40:00,24.96,24.97,24.8,24.86,2764500.0,16.5915,16.5981,16.4851,16.525,2764500.0
2009-06-04 15:50:00,24.87,25.01,24.81,24.95,7274600.0,16.5316,16.6247,16.4918,16.5848,7274600.0
2009-06-05 09:30:00,25.47,25.69,25.17,25.55,6400700.0,16.9305,17.0767,16.7311,16.9836,6400700.0
2009-06-05 09:40:00,25.55,25.62,25.2,25.24,5126000.0,16.9836,17.0302,16.751,16.7776,5126000.0
2009-06-05 09:50:00,25.24,25.4,25.2,25.29,3765800.0,16.7776,16.8839,16.751,16.8108,3765800.0
2009-06-05 10:00:00,25.3,25.48,25.23,25.28,4590800.0,16.8175,16.9371,16.7709,16.8042,4590800.0
2009-06-05 10:10:00,25.28,25.33,25.03,25.25,3310100.0,16.8042,16.8374,16.638,16.7842,3310100.0
2009-06-05 10:20:00,25.24,25.4,25.15,25.31,2360300.0,16.7776,16.8839,16.7178,16.8241,2360300.0
2009-06-05 10:30:00,25.32,25.35,25.2,25.3,1832100.0,16.8308,16.8507,16.751,16.8175,1832100.0
2009-06-05 10:40:00,25.31,25.47,25.27,25.34,1932600.0,16.8241,16.9305,16.7975,16.8441,1932600.0
2009-06-05 10:50:00,25.33,25.5,25.29,25.5,2304200.0,16.8374,16.9504,16.8108,16.9504,2304200.0
2009-06-05 11:00:00,25.49,25.56,25.46,25.48,1505800.0,16.9438,16.9903,16.9238,16.9371,1505800.0
2009-06-05 11:10:00,25.48,25.52,25.43,25.46,1866900.0,16.9371,16.9637,16.9039,16.9238,1866900.0
2009-06-05 11:20:00,25.46,25.56,25.46,25.52,1042000.0,16.9238,16.9903,16.9238,16.9637,1042000.0
2009-06-05 11:30:00,25.51,25.52,25.31,25.37,1361200.0,16.9571,16.9637,16.8241,16.864,1361200.0
2009-06-05 11:40:00,25.37,25.39,25.32,25.35,1319700.0,16.864,16.8773,16.8308,16.8507,1319700.0
2009-06-05 11:50:00,25.35,25.38,25.25,25.33,1364300.0,16.8507,16.8706,16.7842,16.8374,1364300.0
2009-06-05 12:00:00,25.32,25.37,25.28,25.31,741900.0,16.8308,16.864,16.8042,16.8241,741900.0
2009-06-05 12:10:00,25.31,25.35,25.27,25.32,592600.0,16.8241,16.8507,16.7975,16.8308,592600.0
2009-06-05 12:20:00,25.32,25.35,25.25,25.3,983000.0,16.8308,16.8507,16.7842,16.8175,983000.0
2009-06-05 12:30:00,25.29,25.31,25.2,25.23,895900.0,16.8108,16.8241,16.751,16.7709,895900.0
2009-06-05 12:40:00,25.23,25.25,25.17,25.23,1117100.0,16.7709,16.7842,16.7311,16.7709,1117100.0
2009-06-05 12:50:00,25.23,25.24,25.16,25.2,649300.0,16.7709,16.7776,16.7244,16.751,649300.0
2009-06-05 13:00:00,25.2,25.2,25.12,25.12,715400.0,16.751,16.751,16.6978,16.6978,715400.0
2009-06-05 13:10:00,25.13,25.14,25.01,25.08,1166400.0,16.7045,16.7111,16.6247,16.6712,1166400.0
2009-06-05 13:20:00,25.08,25.08,24.93,24.96,1446200.0,16.6712,16.6712,16.5715,16.5915,1446200.0
2009-06-05 13:30:00,24.96,24.96,24.86,24.9,1100300.0,16.5915,16.5915,16.525,16.5516,1100300.0
2009-06-05 13:40:00,24.9,25.06,24.89,24.99,1228900.0,16.5516,16.6579,16.5449,16.6114,1228900.0
2009-06-05 13:50:00,24.99,25.0,24.8,24.85,1215100.0,16.6114,16.618,16.4851,16.5183,1215100.0
2009-06-05 14:00:00,24.85,24.88,24.75,24.76,1828200.0,16.5183,16.5383,16.4519,16.4585,1828200.0
2009-06-05 14:10:00,24.77,24.82,24.73,24.77,1653200.0,16.4652,16.4984,16.4386,16.4652,1653200.0
2009-06-05 14:20:00,24.76,24.85,24.69,24.79,1428700.0,16.4585,16.5183,16.412,16.4785,1428700.0
2009-06-05 14:30:00,24.78,24.85,24.71,24.8,1284700.0,16.4718,16.5183,16.4253,16.4851,1284700.0
2009-06-05 14:40:00,24.8,24.95,24.79,24.91,1309300.0,16.4851,16.5848,16.4785,16.5582,1309300.0
2009-06-05 14:50:00,24.9,24.95,24.86,24.88,924500.0,16.5516,16.5848,16.525,16.5383,924500.0
2009-06-05 15:00:00,24.88,24.92,24.75,24.87,1453700.0,16.5383,16.5649,16.4519,16.5316,1453700.0
2009-06-05 15:10:00,24.87,24.92,24.77,24.84,1176900.0,16.5316,16.5649,16.4652,16.5117,1176900.0
2009-06-05 15:20:00,24.85,24.87,24.72,24.73,1468700.0,16.5183,16.5316,16.4319,16.4386,1468700.0
2009-06-05 15:30:00,24.73,24.91,24.72,24.9,1872100.0,16.4386,16.5582,16.4319,16.5516,1872100.0
2009-06-05 15:40:00,24.9,25.0,24.77,24.81,2390200.0,16.5516,16.618,16.4652,16.4918,2390200.0
2009-06-05 15:50:00,24.8,24.95,24.73,24.77,4090500.0,16.4851,16.5848,16.4386,16.4652,4090500.0
2009-06-08 09:30:00,24.6,25.12,24.5,25.06,4649000.0,16.3522,16.6978,16.2857,16.6579,4649000.0
2009-06-08 09:40:00,25.05,25.07,24.76,24.89,2874200.0,16.6513,16.6646,16.4585,16.5449,2874200.0
2009-06-08 09:50:00,24.89,25.02,24.81,25.0,2396000.0,16.5449,16.6313,16.4918,16.618,2396000.0
2009-06-08 10:00:00,25.0,25.24,24.96,25.2,3514600.0,16.618,16.7776,16.5915,16.751,3514600.0
2009-06-08 10:10:00,25.2,25.24,25.0,25.14,2789200.0,16.751,16.7776,16.618,16.7111,2789200.0
2009-06-08 10:20:00,25.13,25.32,25.12,25.27,2358100.0,16.7045,16.8308,16.6978,16.7975,2358100.0
2009-06-08 10:30:00,25.26,25.46,25.25,25.44,2254400.0,16.7909,16.9238,16.7842,16.9105,2254400.0
2009-06-08 10:40:00,25.45,25.48,25.36,25.36,1818600.0,16.9172,16.9371,16.8573,16.8573,1818600.0
2009-06-08 10:50:00,25.37,25.49,25.32,25.33,1596400.0,16.864,16.9438,16.8308,16.8374,1596400.0
2009-06-08 11:00:00,25.33,25.42,25.15,25.34,1561300.0,16.8374,16.8972,16.7178,16.8441,1561300.0
2009-06-08 11:10:00,25.35,25.44,25.32,25.39,783300.0,16.8507,16.9105,16.8308,16.8773,783300.0
2009-06-08 11:20:00,25.39,25.44,25.2,25.24,1901000.0,16.8773,16.9105,16.751,16.7776,1901000.0
2009-06-08 11:30:00,25.24,25.35,25.18,25.34,1478500.0,16.7776,16.8507,16.7377,16.8441,1478500.0
2009-06-08 11:40:00,25.34,25.34,25.16,25.17,881000.0,16.8441,16.8441,16.7244,16.7311,881000.0
2009-06-08 11:50:00,25.17,25.28,25.13,25.28,1058700.0,16.7311,16.8042,16.7045,16.8042,1058700.0
2009-06-08 12:00:00,25.28,25.3,25.12,25.15,1146400.0,16.8042,16.8175,16.6978,16.7178,1146400.0
2009-06-08 12:10:00,25.16,25.17,25.04,25.13,1224400.0,16.7244,16.7311,16.6446,16.7045,1224400.0
2009-06-08 12:20:00,25.14,25.2,25.12,25.2,737200.0,16.7111,16.751,16.6978,16.751,737200.0
2009-06-08 12:30:00,25.2,25.27,25.15,25.26,983000.0,16.751,16.7975,16.7178,16.7909,983000.0
2009-06-08 12:40:00,25.26,25.27,25.15,25.15,673500.0,16.7909,16.7975,16.7178,16.7178,673500.0
2009-06-08 12:50:00,25.16,25.22,25.15,25.2,578800.0,16.7244,16.7643,16.7178,16.751,578800.0
2009-06-08 13:00:00,25.19,25.27,25.19,25.27,603200.0,16.7443,16.7975,16.7443,16.7975,603200.0
2009-06-08 13:10:00,25.27,25.28,25.2,25.24,510600.0,16.7975,16.8042,16.751,16.7776,510600.0
2009-06-08 13:20:00,25.24,25.26,25.13,25.17,658200.0,16.7776,16.7909,16.7045,16.7311,658200.0
2009-06-08 13:30:00,25.18,25.19,25.09,25.12,584200.0,16.7377,16.7443,16.6779,16.6978,584200.0
2009-06-08 13:40:00,25.12,25.25,25.07,25.21,956200.0,16.6978,16.7842,16.6646,16.7576,956200.0
2009-06-08 13:50:00,25.22,25.24,25.17,25.23,575300.0,16.7643,16.7776,16.7311,16.7709,575300.0
2009-06-08 14:00:00,25.22,25.24,25.14,25.18,605900.0,16.7643,16.7776,16.7111,16.7377,605900.0
2009-06-08 14:10:00,25.19,25.22,25.14,25.17,417000.0,16.7443,16.7643,16.7111,16.7311,417000.0
2009-06-08 14:20:00,25.18,25.22,25.14,25.22,747700.0,16.7377,16.7643,16.7111,16.7643,747700.0
2009-06-08 14:30:00,25.22,25.27,25.19,25.25,978400.0,16.7643,16.7975,16.7443,16.7842,978400.0
2009-06-08 14:40:00,25.25,25.28,25.2,25.26,1010700.0,16.7842,16.8042,16.751,16.7909,1010700.0
2009-06-08 14:50:00,25.26,25.33,25.25,25.3,1210000.0,16.7909,16.8374,16.7842,16.8175,1210000.0
2009-06-08 15:00:00,25.31,25.34,25.26,25.28,1063600.0,16.8241,16.8441,16.7909,16.8042,1063600.0
2009-06-08 15:10:00,25.28,25.34,25.17,25.31,2270500.0,16.8042,16.8441,16.7311,16.8241,2270500.0
2009-06-08 15:20:00,25.3,25.44,25.3,25.41,2331800.0,16.8175,16.9105,16.8175,16.8906,2331800.0
2009-06-08 15:30:00,25.41,25.6,25.41,25.45,3910200.0,16.8906,17.0169,16.8906,16.9172,3910200.0
2009-06-08 15:40:00,25.45,25.52,25.39,25.41,2653100.0,16.9172,16.9637,16.8773,16.8906,2653100.0
2009-06-08 15:50:00,25.41,25.46,25.23,25.3,3862100.0,16.8906,16.9238,16.7709,16.8175,3862100.0
2009-06-09 09:30:00,25.5,25.56,25.32,25.43,4210200.0,16.9504,16.9903,16.8308,16.9039,4210200.0
2009-06-09 09:40:00,25.43,25.69,25.39,25.49,4300100.0,16.9039,17.0767,16.8773,16.9438,4300100.0
2009-06-09 09:50:00,25.49,25.49,25.12,25.24,4542600.0,16.9438,16.9438,16.6978,16.7776,4542600.0
2009-06-09 10:00:00,25.23,25.4,25.2,25.4,2652200.0,16.7709,16.8839,16.751,16.8839,2652200.0
2009-06-09 10:10:00,25.4,25.47,25.3,25.33,2176400.0,16.8839,16.9305,16.8175,16.8374,2176400.0
2009-06-09 10:20:00,25.33,25.4,25.25,25.39,1680100.0,16.8374,16.8839,16.7842,16.8773,1680100.0
2009-06-09 10:30:00,25.38,25.41,25.18,25.23,1673000.0,16.8706,16.8906,16.7377,16.7709,1673000.0
2009-06-09 10:40:00,25.23,25.35,25.17,25.18,1398900.0,16.7709,16.8507,16.7311,16.7377,1398900.0
2009-06-09 10:50:00,25.19,25.29,25.14,25.27,1457900.0,16.7443,16.8108,16.7111,16.7975,1457900.0
2009-06-09 11:00:00,25.28,25.29,25.18,25.27,1137500.0,16.8042,16.8108,16.7377,16.7975,1137500.0
2009-06-09 11:10:00,25.27,25.28,25.16,25.17,1296700.0,16.7975,16.8042,16.7244,16.7311,1296700.0
2009-06-09 11:20:00,25.16,25.26,25.14,25.22,1143400.0,16.7244,16.7909,16.7111,16.7643,1143400.0
2009-06-09 11:30:00,25.22,25.4,25.22,25.38,1291900.0,16.7643,16.8839,16.7643,16.8706,1291900.0
2009-06-09 11:40:00,25.38,25.42,25.34,25.38,967200.0,16.8706,16.8972,16.8441,16.8706,967200.0
2009-06-09 11:50:00,25.38,25.48,25.38,25.46,1184000.0,16.8706,16.9371,16.8706,16.9238,1184000.0
2009-06-09 12:00:00,25.46,25.54,25.4,25.51,1201700.0,16.9238,16.977,16.8839,16.9571,1201700.0
2009-06-09 12:10:00,25.51,25.53,25.47,25.5,779600.0,16.9571,16.9704,16.9305,16.9504,779600.0
2009-06-09 12:20:00,25.5,25.57,25.49,25.54,1321800.0,16.9504,16.9969,16.9438,16.977,1321800.0
2009-06-09 12:30:00,25.54,25.54,25.44,25.47,1035500.0,16.977,16.977,16.9105,16.9305,1035500.0
2009-06-09 12:40:00,25.47,25.48,25.39,25.46,1120800.0,16.9305,16.9371,16.8773,16.9238,1120800.0
2009-06-09 12:50:00,25.45,25.47,25.4,25.47,629800.0,16.9172,16.9305,16.8839,16.9305,629800.0
2009-06-09 13:00:00,25.47,25.54,25.44,25.5,869300.0,16.9305,16.977,16.9105,16.9504,869300.0
2009-06-09 13:10:00,25.5,25.5,25.4,25.45,671600.0,16.9504,16.9504,16.8839,16.9172,671600.0
2009-06-09 13:20:00,25.46,25.54,25.45,25.52,776700.0,16.9238,16.977,16.9172,16.9637,776700.0
2009-06-09 13:30:00,25.52,25.52,25.42,25.51,984700.0,16.9637,16.9637,16.8972,16.9571,984700.0
2009-06-09 13:40:00,25.51,25.52,25.45,25.48,721200.0,16.9571,16.9637,16.9172,16.9371,721200.0
2009-06-09 13:50:00,25.48,25.55,25.47,25.54,824000.0,16.9371,16.9836,16.9305,16.977,824000.0
2009-06-09 14:00:00,25.54,25.62,25.52,25.57,1616100.0,16.977,17.0302,16.9637,16.9969,1616100.0
2009-06-09 14:10:00,25.56,25.61,25.53,25.59,1184100.0,16.9903,17.0235,16.9704,17.0102,1184100.0
2009-06-09 14:20:00,25.59,25.6,25.53,25.56,989400.0,17.0102,17.0169,16.9704,16.9903,989400.0
2009-06-09 14:30:00,25.57,25.65,25.56,25.6,1480900.0,16.9969,17.0501,16.9903,17.0169,1480900.0
2009-06-09 14:40:00,25.6,25.65,25.4,25.42,2860700.0,17.0169,17.0501,16.8839,16.8972,2860700.0
2009-06-09 14:50:00,25.42,25.48,25.34,25.47,2124100.0,16.8972,16.9371,16.8441,16.9305,2124100.0
2009-06-09 15:00:00,25.47,25.55,25.4,25.5,1460100.0,16.9305,16.9836,16.8839,16.9504,1460100.0
2009-06-09 15:10:00,25.5,25.51,25.41,25.48,1125700.0,16.9504,16.9571,16.8906,16.9371,1125700.0
2009-06-09 15:20:00,25.48,25.49,25.39,25.47,1102500.0,16.9371,16.9438,16.8773,16.9305,1102500.0
2009-06-09 15:30:00,25.47,25.59,25.43,25.57,1731700.0,16.9305,17.0102,16.9039,16.9969,1731700.0
2009-06-09 15:40:00,25.56,25.58,25.44,25.54,2458600.0,16.9903,17.0036,16.9105,16.977,2458600.0
2009-06-09 15:50:00,25.54,25.65,25.52,25.59,5034100.0,16.977,17.0501,16.9637,17.0102,5034100.0
2009-06-10 09:30:00,25.75,25.8,25.5,25.51,3603400.0,17.1166,17.1498,16.9504,16.9571,3603400.0
2009-06-10 09:40:00,25.5,25.51,25.37,25.43,2929000.0,16.9504,16.9571,16.864,16.9039,2929000.0
2009-06-10 09:50:00,25.43,25.55,25.42,25.55,2419600.0,16.9039,16.9836,16.8972,16.9836,2419600.0
2009-06-10 10:00:00,25.55,25.56,25.24,25.3,3303900.0,16.9836,16.9903,16.7776,16.8175,3303900.0
2009-06-10 10:10:00,25.29,25.34,25.15,25.25,2983100.0,16.8108,16.8441,16.7178,16.7842,2983100.0
2009-06-10 10:20:00,25.25,25.33,25.18,25.29,2068400.0,16.7842,16.8374,16.7377,16.8108,2068400.0
2009-06-10 10:30:00,25.3,25.31,25.21,25.21,1963200.0,16.8175,16.8241,16.7576,16.7576,1963200.0
2009-06-10 10:40:00,25.22,25.23,24.94,24.96,3214100.0,16.7643,16.7709,16.5782,16.5915,3214100.0
2009-06-10 10:50:00,24.95,25.05,24.91,24.97,2622500.0,16.5848,16.6513,16.5582,16.5981,2622500.0
2009-06-10 11:00:00,24.97,24.98,24.8,24.84,3160000.0,16.5981,16.6048,16.4851,16.5117,3160000.0
2009-06-10 11:10:00,24.84,25.05,24.83,25.05,1997500.0,16.5117,16.6513,16.505,16.6513,1997500.0
2009-06-10 11:20:00,25.05,25.15,24.98,25.15,2042100.0,16.6513,16.7178,16.6048,16.7178,2042100.0
2009-06-10 11:30:00,25.15,25.21,25.12,25.19,1444400.0,16.7178,16.7576,16.6978,16.7443,1444400.0
2009-06-10 11:40:00,25.19,25.19,25.1,25.12,1096500.0,16.7443,16.7443,16.6845,16.6978,1096500.0
2009-06-10 11:50:00,25.12,25.21,25.12,25.2,1131100.0,16.6978,16.7576,16.6978,16.751,1131100.0
2009-06-10 12:00:00,25.19,25.29,25.18,25.23,1129600.0,16.7443,16.8108,16.7377,16.7709,1129600.0
2009-06-10 12:10:00,25.23,25.28,25.2,25.23,813700.0,16.7709,16.8042,16.751,16.7709,813700.0
2009-06-10 12:20:00,25.23,25.23,24.99,25.03,1883700.0,16.7709,16.7709,16.6114,16.638,1883700.0
2009-06-10 12:30:00,25.03,25.06,24.95,25.0,952500.0,16.638,16.6579,16.5848,16.618,952500.0
2009-06-10 12:40:00,25.01,25.01,24.83,24.84,1539000.0,16.6247,16.6247,16.505,16.5117,1539000.0
2009-06-10 12:50:00,24.85,24.9,24.8,24.87,2217800.0,16.5183,16.5516,16.4851,16.5316,2217800.0
2009-06-10 13:00:00,24.87,24.87,24.58,24.66,3717500.0,16.5316,16.5316,16.3389,16.392,3717500.0
2009-06-10 13:10:00,24.65,24.77,24.65,24.69,1779500.0,16.3854,16.4652,16.3854,16.412,1779500.0
2009-06-10 13:20:00,24.7,24.77,24.6,24.74,1755400.0,16.4186,16.4652,16.3522,16.4452,1755400.0
2009-06-10 13:30:00,24.73,24.74,24.64,24.64,1387900.0,16.4386,16.4452,16.3787,16.3787,1387900.0
2009-06-10 13:40:00,24.66,24.7,24.63,24.66,1920000.0,16.392,16.4186,16.3721,16.392,1920000.0
2009-06-10 13:50:00,24.66,24.79,24.65,24.78,1493800.0,16.392,16.4785,16.3854,16.4718,1493800.0
2009-06-10 14:00:00,24.77,24.78,24.62,24.72,2243600.0,16.4652,16.4718,16.3655,16.4319,2243600.0
2009-06-10 14:10:00,24.72,24.85,24.71,24.82,1819100.0,16.4319,16.5183,16.4253,16.4984,1819100.0
2009-06-10 14:20:00,24.81,24.84,24.68,24.74,1816400.0,16.4918,16.5117,16.4053,16.4452,1816400.0
2009-06-10 14:30:00,24.76,24.88,24.7,24.8,1603500.0,16.4585,16.5383,16.4186,16.4851,1603500.0
2009-06-10 14:40:00,24.8,24.82,24.74,24.76,964200.0,16.4851,16.4984,16.4452,16.4585,964200.0
2009-06-10 14:50:00,24.76,24.81,24.71,24.79,1920300.0,16.4585,16.4918,16.4253,16.4785,1920300.0
2009-06-10 15:00:00,24.8,24.8,24.65,24.65,1863800.0,16.4851,16.4851,16.3854,16.3854,1863800.0
2009-06-10 15:10:00,24.65,24.73,24.64,24.71,1528600.0,16.3854,16.4386,16.3787,16.4253,1528600.0
2009-06-10 15:20:00,24.7,24.73,24.63,24.66,2217400.0,16.4186,16.4386,16.3721,16.392,2217400.0
2009-06-10 15:30:00,24.65,24.79,24.65,24.69,3137000.0,16.3854,16.4785,16.3854,16.412,3137000.0
2009-06-10 15:40:00,24.69,24.88,24.65,24.85,3173900.0,16.412,16.5383,16.3854,16.5183,3173900.0
2009-06-10 15:50:00,24.84,24.93,24.78,24.84,4226000.0,16.5117,16.5715,16.4718,16.5117,4226000.0
2009-06-11 09:30:00,24.94,25.13,24.24,24.86,3274100.0,16.5782,16.7045,16.1129,16.525,3274100.0
2009-06-11 09:40:00,24.86,25.07,24.81,25.04,2427300.0,16.525,16.6646,16.4918,16.6446,2427300.0
2009-06-11 09:50:00,25.05,25.14,24.93,25.0,2422100.0,16.6513,16.7111,16.5715,16.618,2422100.0
2009-06-11 10:00:00,25.0,25.22,24.93,25.19,2469400.0,16.618,16.7643,16.5715,16.7443,2469400.0
2009-06-11 10:10:00,25.15,25.37,25.15,25.3,2787800.0,16.7178,16.864,16.7178,16.8175,2787800.0
2009-06-11 10:20:00,25.3,25.31,25.14,25.19,1392400.0,16.8175,16.8241,16.7111,16.7443,1392400.0
2009-06-11 10:30:00,25.18,25.21,25.04,25.05,1783000.0,16.7377,16.7576,16.6446,16.6513,1783000.0
2009-06-11 10:40:00,25.05,25.14,25.01,25.1,973900.0,16.6513,16.7111,16.6247,16.6845,973900.0
2009-06-11 10:50:00,25.09,25.1,25.03,25.04,995500.0,16.6779,16.6845,16.638,16.6446,995500.0
2009-06-11 11:00:00,25.03,25.14,24.98,25.11,1087200.0,16.638,16.7111,16.6048,16.6912,1087200.0
2009-06-11 11:10:00,25.11,25.23,25.11,25.21,836900.0,16.6912,16.7709,16.6912,16.7576,836900.0
2009-06-11 11:20:00,25.2,25.29,25.19,25.25,1014100.0,16.751,16.8108,16.7443,16.7842,1014100.0
2009-06-11 11:30:00,25.26,25.26,25.1,25.15,866000.0,16.7909,16.7909,16.6845,16.7178,866000.0
2009-06-11 11:40:00,25.15,25.22,25.09,25.18,1082300.0,16.7178,16.7643,16.6779,16.7377,1082300.0
2009-06-11 11:50:00,25.19,25.3,25.17,25.18,1579700.0,16.7443,16.8175,16.7311,16.7377,1579700.0
2009-06-11 12:00:00,25.18,25.22,25.14,25.17,745100.0,16.7377,16.7643,16.7111,16.7311,745100.0
2009-06-11 12:10:00,25.17,25.23,25.13,25.17,797700.0,16.7311,16.7709,16.7045,16.7311,797700.0
2009-06-11 12:20:00,25.18,25.21,25.15,25.18,518500.0,16.7377,16.7576,16.7178,16.7377,518500.0
2009-06-11 12:30:00,25.18,25.26,25.16,25.24,950000.0,16.7377,16.7909,16.7244,16.7776,950000.0
2009-06-11 12:40:00,25.25,25.29,25.22,25.22,1383100.0,16.7842,16.8108,16.7643,16.7643,1383100.0
2009-06-11 12:50:00,25.22,25.35,25.21,25.3,1664900.0,16.7643,16.8507,16.7576,16.8175,1664900.0
2009-06-11 13:00:00,25.29,25.4,25.27,25.28,2338800.0,16.8108,16.8839,16.7975,16.8042,2338800.0
2009-06-11 13:10:00,25.28,25.33,25.23,25.32,1276700.0,16.8042,16.8374,16.7709,16.8308,1276700.0
2009-06-11 13:20:00,25.32,25.4,25.29,25.38,1523700.0,16.8308,16.8839,16.8108,16.8706,1523700.0
2009-06-11 13:30:00,25.39,25.39,25.15,25.16,1340200.0,16.8773,16.8773,16.7178,16.7244,1340200.0
2009-06-11 13:40:00,25.16,25.28,25.13,25.21,1404000.0,16.7244,16.8042,16.7045,16.7576,1404000.0
2009-06-11 13:50:00,25.2,25.21,25.09,25.14,1244400.0,16.751,16.7576,16.6779,16.7111,1244400.0
2009-06-11 14:00:00,25.14,25.14,25.04,25.09,1085500.0,16.7111,16.7111,16.6446,16.6779,1085500.0
2009-06-11 14:10:00,25.08,25.25,25.07,25.24,1418100.0,16.6712,16.7842,16.6646,16.7776,1418100.0
2009-06-11 14:20:00,25.23,25.29,25.22,25.29,1309300.0,16.7709,16.8108,16.7643,16.8108,1309300.0
2009-06-11 14:30:00,25.29,25.33,25.13,25.18,1641600.0,16.8108,16.8374,16.7045,16.7377,1641600.0
2009-06-11 14:40:00,25.18,25.27,25.16,25.19,1087100.0,16.7377,16.7975,16.7244,16.7443,1087100.0
2009-06-11 14:50:00,25.19,25.32,25.18,25.3,1062500.0,16.7443,16.8308,16.7377,16.8175,1062500.0
2009-06-11 15:00:00,25.3,25.4,25.22,25.34,1514200.0,16.8175,16.8839,16.7643,16.8441,1514200.0
2009-06-11 15:10:00,25.34,25.37,25.26,25.27,965000.0,16.8441,16.864,16.7909,16.7975,965000.0
2009-06-11 15:20:00,25.26,25.28,25.15,25.15,1233500.0,16.7909,16.8042,16.7178,16.7178,1233500.0
2009-06-11 15:30:00,25.15,25.15,25.0,25.09,2690200.0,16.7178,16.7178,16.618,16.6779,2690200.0
2009-06-11 15:40:00,25.1,25.12,24.99,25.06,2853600.0,16.6845,16.6978,16.6114,16.6579,2853600.0
2009-06-11 15:50:00,25.07,25.11,24.95,25.01,4099800.0,16.6646,16.6912,16.5848,16.6247,4099800.0
2009-06-12 09:30:00,24.91,25.24,24.78,25.22,3442800.0,16.5582,16.7776,16.4718,16.7643,3442800.0
2009-06-12 09:40:00,25.22,25.3,25.05,25.1,2493600.0,16.7643,16.8175,16.6513,16.6845,2493600.0
2009-06-12 09:50:00,25.1,25.16,24.95,25.03,2087500.0,16.6845,16.7244,16.5848,16.638,2087500.0
2009-06-12 10:00:00,25.03,25.1,24.95,25.08,2310000.0,16.638,16.6845,16.5848,16.6712,2310000.0
2009-06-12 10:10:00,25.07,25.27,25.05,25.26,1781400.0,16.6646,16.7975,16.6513,16.7909,1781400.0
2009-06-12 10:20:00,25.25,25.29,25.17,25.21,1529500.0,16.7842,16.8108,16.7311,16.7576,1529500.0
2009-06-12 10:30:00,25.21,25.34,25.17,25.32,1394500.0,16.7576,16.8441,16.7311,16.8308,1394500.0
2009-06-12 10:40:00,25.33,25.38,25.29,25.32,1595200.0,16.8374,16.8706,16.8108,16.8308,1595200.0
2009-06-12 10:50:00,25.32,25.4,25.3,25.33,995400.0,16.8308,16.8839,16.8175,16.8374,995400.0
2009-06-12 11:00:00,25.33,25.33,25.26,25.29,895800.0,16.8374,16.8374,16.7909,16.8108,895800.0
2009-06-12 11:10:00,25.29,25.34,25.27,25.31,709300.0,16.8108,16.8441,16.7975,16.8241,709300.0
2009-06-12 11:20:00,25.31,25.37,25.31,25.34,684600.0,16.8241,16.864,16.8241,16.8441,684600.0
2009-06-12 11:30:00,25.35,25.37,25.29,25.32,807300.0,16.8507,16.864,16.8108,16.8308,807300.0
2009-06-12 11:40:00,25.32,25.39,25.3,25.36,839200.0,16.8308,16.8773,16.8175,16.8573,839200.0
2009-06-12 11:50:00,25.36,25.45,25.36,25.4,1212200.0,16.8573,16.9172,16.8573,16.8839,1212200.0
2009-06-12 12:00:00,25.39,25.46,25.38,25.46,1007000.0,16.8773,16.9238,16.8706,16.9238,1007000.0
2009-06-12 12:10:00,25.46,25.5,25.44,25.47,993500.0,16.9238,16.9504,16.9105,16.9305,993500.0
2009-06-12 12:20:00,25.48,25.5,25.31,25.34,1811200.0,16.9371,16.9504,16.8241,16.8441,1811200.0
2009-06-12 12:30:00,25.34,25.39,25.26,25.39,771300.0,16.8441,16.8773,16.7909,16.8773,771300.0
2009-06-12 12:40:00,25.38,25.4,25.33,25.39,427600.0,16.8706,16.8839,16.8374,16.8773,427600.0
2009-06-12 12:50:00,25.38,25.39,25.29,25.33,593000.0,16.8706,16.8773,16.8108,16.8374,593000.0
2009-06-12 13:00:00,25.32,25.34,25.22,25.23,727200.0,16.8308,16.8441,16.7643,16.7709,727200.0
2009-06-12 13:10:00,25.26,25.3,25.23,25.25,631300.0,16.7909,16.8175,16.7709,16.7842,631300.0
2009-06-12 13:20:00,25.26,25.27,25.2,25.21,703100.0,16.7909,16.7975,16.751,16.7576,703100.0
2009-06-12 13:30:00,25.21,25.21,25.09,25.16,1182800.0,16.7576,16.7576,16.6779,16.7244,1182800.0
2009-06-12 13:40:00,25.16,25.18,25.11,25.13,618900.0,16.7244,16.7377,16.6912,16.7045,618900.0
2009-06-12 13:50:00,25.13,25.27,25.12,25.27,861300.0,16.7045,16.7975,16.6978,16.7975,861300.0
2009-06-12 14:00:00,25.26,25.26,25.16,25.16,713300.0,16.7909,16.7909,16.7244,16.7244,713300.0
2009-06-12 14:10:00,25.16,25.19,25.15,25.19,587600.0,16.7244,16.7443,16.7178,16.7443,587600.0
2009-06-12 14:20:00,25.2,25.23,25.17,25.21,675600.0,16.751,16.7709,16.7311,16.7576,675600.0
2009-06-12 14:30:00,25.21,25.3,25.2,25.28,725200.0,16.7576,16.8175,16.751,16.8042,725200.0
2009-06-12 14:40:00,25.28,25.41,25.27,25.3,1494400.0,16.8042,16.8906,16.7975,16.8175,1494400.0
2009-06-12 14:50:00,25.31,25.35,25.27,25.3,838000.0,16.8241,16.8507,16.7975,16.8175,838000.0
2009-06-12 15:00:00,25.31,25.38,25.31,25.33,680600.0,16.8241,16.8706,16.8241,16.8374,680600.0
2009-06-12 15:10:00,25.32,25.38,25.31,25.35,637500.0,16.8308,16.8706,16.8241,16.8507,637500.0
2009-06-12 15:20:00,25.35,25.35,25.28,25.34,657200.0,16.8507,16.8507,16.8042,16.8441,657200.0
2009-06-12 15:30:00,25.34,25.37,25.25,25.31,1171800.0,16.8441,16.864,16.7842,16.8241,1171800.0
2009-06-12 15:40:00,25.31,25.36,25.25,25.35,1561200.0,16.8241,16.8573,16.7842,16.8507,1561200.0
2009-06-12 15:50:00,25.35,25.49,25.34,25.47,4547800.0,16.8507,16.9438,16.8441,16.9305,4547800.0
2009-06-15 09:30:00,25.22,25.34,25.12,25.27,2612700.0,16.7643,16.8441,16.6978,16.7975,2612700.0
2009-06-15 09:40:00,25.28,25.4,25.22,25.27,2931500.0,16.8042,16.8839,16.7643,16.7975,2931500.0
2009-06-15 09:50:00,25.27,25.45,25.23,25.41,2352900.0,16.7975,16.9172,16.7709,16.8906,2352900.0
2009-06-15 10:00:00,25.41,25.42,25.25,25.29,1262600.0,16.8906,16.8972,16.7842,16.8108,1262600.0
2009-06-15 10:10:00,25.29,25.3,25.18,25.28,1578500.0,16.8108,16.8175,16.7377,16.8042,1578500.0
2009-06-15 10:20:00,25.27,25.29,25.21,25.28,899600.0,16.7975,16.8108,16.7576,16.8042,899600.0
2009-06-15 10:30:00,25.27,25.27,25.13,25.15,1961100.0,16.7975,16.7975,16.7045,16.7178,1961100.0
2009-06-15 10:40:00,25.15,25.2,25.1,25.17,1497200.0,16.7178,16.751,16.6845,16.7311,1497200.0
2009-06-15 10:50:00,25.16,25.17,25.04,25.1,1353900.0,16.7244,16.7311,16.6446,16.6845,1353900.0
2009-06-15 11:00:00,25.1,25.13,25.03,25.06,1181800.0,16.6845,16.7045,16.638,16.6579,1181800.0
2009-06-15 11:10:00,25.06,25.5,25.02,25.07,1127000.0,16.6579,16.9504,16.6313,16.6646,1127000.0
2009-06-15 11:20:00,25.08,25.08,24.9,24.91,1727300.0,16.6712,16.6712,16.5516,16.5582,1727300.0
2009-06-15 11:30:00,24.92,24.96,24.8,24.81,1453400.0,16.5649,16.5915,16.4851,16.4918,1453400.0
2009-06-15 11:40:00,24.81,24.9,24.81,24.89,1210700.0,16.4918,16.5516,16.4918,16.5449,1210700.0
2009-06-15 11:50:00,24.89,24.92,24.82,24.87,787700.0,16.5449,16.5649,16.4984,16.5316,787700.0
2009-06-15 12:00:00,24.88,24.89,24.82,24.85,918200.0,16.5383,16.5449,16.4984,16.5183,918200.0
2009-06-15 12:10:00,24.85,24.86,24.81,24.84,657500.0,16.5183,16.525,16.4918,16.5117,657500.0
2009-06-15 12:20:00,24.84,24.86,24.69,24.7,1402300.0,16.5117,16.525,16.412,16.4186,1402300.0
2009-06-15 12:30:00,24.7,24.79,24.68,24.71,937700.0,16.4186,16.4785,16.4053,16.4253,937700.0
2009-06-15 12:40:00,24.71,24.78,24.66,24.71,706700.0,16.4253,16.4718,16.392,16.4253,706700.0
2009-06-15 12:50:00,24.7,24.8,24.69,24.8,690200.0,16.4186,16.4851,16.412,16.4851,690200.0
2009-06-15 13:00:00,24.79,24.81,24.72,24.74,892300.0,16.4785,16.4918,16.4319,16.4452,892300.0
2009-06-15 13:10:00,24.73,24.83,24.73,24.76,827800.0,16.4386,16.505,16.4386,16.4585,827800.0
2009-06-15 13:20:00,24.76,24.82,24.75,24.78,599300.0,16.4585,16.4984,16.4519,16.4718,599300.0
2009-06-15 13:30:00,24.78,24.81,24.72,24.77,696300.0,16.4718,16.4918,16.4319,16.4652,696300.0
2009-06-15 13:40:00,24.77,24.85,24.75,24.82,650000.0,16.4652,16.5183,16.4519,16.4984,650000.0
2009-06-15 13:50:00,24.82,24.84,24.78,24.81,449600.0,16.4984,16.5117,16.4718,16.4918,449600.0
2009-06-15 14:00:00,24.8,24.87,24.76,24.85,843900.0,16.4851,16.5316,16.4585,16.5183,843900.0
2009-06-15 14:10:00,24.86,24.9,24.8,24.84,642300.0,16.525,16.5516,16.4851,16.5117,642300.0
2009-06-15 14:20:00,24.83,24.9,24.81,24.89,568000.0,16.505,16.5516,16.4918,16.5449,568000.0
2009-06-15 14:30:00,24.89,24.9,24.82,24.88,824600.0,16.5449,16.5516,16.4984,16.5383,824600.0
2009-06-15 14:40:00,24.88,24.89,24.74,24.75,1471200.0,16.5383,16.5449,16.4452,16.4519,1471200.0
2009-06-15 14:50:00,24.75,24.76,24.67,24.74,1676900.0,16.4519,16.4585,16.3987,16.4452,1676900.0
2009-06-15 15:00:00,24.75,24.75,24.65,24.71,1343800.0,16.4519,16.4519,16.3854,16.4253,1343800.0
2009-06-15 15:10:00,24.71,24.76,24.65,24.72,1322900.0,16.4253,16.4585,16.3854,16.4319,1322900.0
2009-06-15 15:20:00,24.73,24.79,24.67,24.7,1670000.0,16.4386,16.4785,16.3987,16.4186,1670000.0
2009-06-15 15:30:00,24.7,24.79,24.65,24.72,2066000.0,16.4186,16.4785,16.3854,16.4319,2066000.0
2009-06-15 15:40:00,24.73,24.82,24.67,24.79,2611400.0,16.4386,16.4984,16.3987,16.4785,2611400.0
2009-06-15 15:50:00,24.79,24.81,24.73,24.75,5362700.0,16.4785,16.4918,16.4386,16.4519,5362700.0
2009-06-16 09:30:00,24.95,25.05,24.3,24.91,3116600.0,16.5848,16.6513,16.1527,16.5582,3116600.0
2009-06-16 09:40:00,24.91,25.11,24.89,25.03,2932700.0,16.5582,16.6912,16.5449,16.638,2932700.0
2009-06-16 09:50:00,25.04,25.04,24.76,24.82,3170000.0,16.6446,16.6446,16.4585,16.4984,3170000.0
2009-06-16 10:00:00,24.81,24.96,24.76,24.82,2614900.0,16.4918,16.5915,16.4585,16.4984,2614900.0
2009-06-16 10:10:00,24.81,24.85,24.63,24.66,2843500.0,16.4918,16.5183,16.3721,16.392,2843500.0
2009-06-16 10:20:00,24.66,24.82,24.65,24.8,1239100.0,16.392,16.4984,16.3854,16.4851,1239100.0
2009-06-16 10:30:00,24.79,24.88,24.66,24.86,1261000.0,16.4785,16.5383,16.392,16.525,1261000.0
2009-06-16 10:40:00,24.86,24.9,24.71,24.71,1068900.0,16.525,16.5516,16.4253,16.4253,1068900.0
2009-06-16 10:50:00,24.71,24.83,24.71,24.79,580700.0,16.4253,16.505,16.4253,16.4785,580700.0
2009-06-16 11:00:00,24.79,24.96,24.78,24.93,1078700.0,16.4785,16.5915,16.4718,16.5715,1078700.0
2009-06-16 11:10:00,24.93,25.04,24.92,25.04,1487900.0,16.5715,16.6446,16.5649,16.6446,1487900.0
2009-06-16 11:20:00,25.04,25.05,24.93,25.0,1070000.0,16.6446,16.6513,16.5715,16.618,1070000.0
2009-06-16 11:30:00,25.0,25.09,24.96,25.07,1788600.0,16.618,16.6779,16.5915,16.6646,1788600.0
2009-06-16 11:40:00,25.08,25.08,25.0,25.01,894300.0,16.6712,16.6712,16.618,16.6247,894300.0
2009-06-16 11:50:00,25.01,25.08,24.99,25.01,796600.0,16.6247,16.6712,16.6114,16.6247,796600.0
2009-06-16 12:00:00,25.0,25.03,24.84,24.86,1283300.0,16.618,16.638,16.5117,16.525,1283300.0
2009-06-16 12:10:00,24.86,24.94,24.86,24.93,757100.0,16.525,16.5782,16.525,16.5715,757100.0
2009-06-16 12:20:00,24.93,25.04,24.87,24.97,1123900.0,16.5715,16.6446,16.5316,16.5981,1123900.0
2009-06-16 12:30:00,24.97,24.99,24.81,24.84,1285700.0,16.5981,16.6114,16.4918,16.5117,1285700.0
2009-06-16 12:40:00,24.84,24.84,24.63,24.68,1622700.0,16.5117,16.5117,16.3721,16.4053,1622700.0
2009-06-16 12:50:00,24.69,24.73,24.63,24.7,1245700.0,16.412,16.4386,16.3721,16.4186,1245700.0
2009-06-16 13:00:00,24.69,24.7,24.5,24.63,1598700.0,16.412,16.4186,16.2857,16.3721,1598700.0
2009-06-16 13:10:00,24.64,24.65,24.53,24.53,683300.0,16.3787,16.3854,16.3056,16.3056,683300.0
2009-06-16 13:20:00,24.53,24.63,24.5,24.61,881400.0,16.3056,16.3721,16.2857,16.3588,881400.0
2009-06-16 13:30:00,24.61,24.63,24.49,24.49,1047700.0,16.3588,16.3721,16.279,16.279,1047700.0
2009-06-16 13:40:00,24.5,24.6,24.46,24.56,1362800.0,16.2857,16.3522,16.2591,16.3256,1362800.0
2009-06-16 13:50:00,24.55,24.6,24.51,24.56,617500.0,16.3189,16.3522,16.2923,16.3256,617500.0
2009-06-16 14:00:00,24.55,24.56,24.45,24.48,1197200.0,16.3189,16.3256,16.2525,16.2724,1197200.0
2009-06-16 14:10:00,24.48,24.49,24.4,24.45,1560000.0,16.2724,16.279,16.2192,16.2525,1560000.0
2009-06-16 14:20:00,24.45,24.48,24.41,24.47,859200.0,16.2525,16.2724,16.2259,16.2657,859200.0
2009-06-16 14:30:00,24.46,24.55,24.41,24.54,1175800.0,16.2591,16.3189,16.2259,16.3123,1175800.0
2009-06-16 14:40:00,24.54,24.55,24.44,24.5,841600.0,16.3123,16.3189,16.2458,16.2857,841600.0
2009-06-16 14:50:00,24.51,24.6,24.48,24.56,822500.0,16.2923,16.3522,16.2724,16.3256,822500.0
2009-06-16 15:00:00,24.57,24.6,24.51,24.55,963600.0,16.3322,16.3522,16.2923,16.3189,963600.0
2009-06-16 15:10:00,24.55,24.69,24.52,24.66,1385000.0,16.3189,16.412,16.299,16.392,1385000.0
2009-06-16 15:20:00,24.66,24.69,24.46,24.55,1744700.0,16.392,16.412,16.2591,16.3189,1744700.0
2009-06-16 15:30:00,24.55,24.6,24.47,24.52,1296800.0,16.3189,16.3522,16.2657,16.299,1296800.0
2009-06-16 15:40:00,24.51,24.64,24.5,24.56,2215600.0,16.2923,16.3787,16.2857,16.3256,2215600.0
2009-06-16 15:50:00,24.56,24.58,24.36,24.39,4705100.0,16.3256,16.3389,16.1926,16.2126,4705100.0
2009-06-17 09:30:00,24.16,24.24,23.8,23.8,5305100.0,16.0597,16.1129,15.8204,15.8204,5305100.0
2009-06-17 09:40:00,23.81,23.9,23.7,23.72,4006000.0,15.827,15.8869,15.7539,15.7672,4006000.0
2009-06-17 09:50:00,23.72,23.72,23.48,23.52,3910200.0,15.7672,15.7672,15.6077,15.6343,3910200.0
2009-06-17 10:00:00,23.52,23.52,23.27,23.32,5029100.0,15.6343,15.6343,15.4681,15.5013,5029100.0
2009-06-17 10:10:00,23.33,23.45,23.24,23.37,4492000.0,15.508,15.5877,15.4481,15.5346,4492000.0
2009-06-17 10:20:00,23.37,23.38,23.16,23.25,3519100.0,15.5346,15.5412,15.395,15.4548,3519100.0
2009-06-17 10:30:00,23.25,23.25,23.07,23.15,3492500.0,15.4548,15.4548,15.3351,15.3883,3492500.0
2009-06-17 10:40:00,23.15,23.32,23.09,23.14,3072200.0,15.3883,15.5013,15.3484,15.3817,3072200.0
2009-06-17 10:50:00,23.15,23.17,22.98,23.05,3979500.0,15.3883,15.4016,15.2753,15.3218,3979500.0
2009-06-17 11:00:00,23.05,23.32,23.04,23.28,3100600.0,15.3218,15.5013,15.3152,15.4747,3100600.0
2009-06-17 11:10:00,23.29,23.42,23.18,23.41,2111900.0,15.4814,15.5678,15.4083,15.5611,2111900.0
2009-06-17 11:20:00,23.41,23.53,23.38,23.46,2447300.0,15.5611,15.6409,15.5412,15.5944,2447300.0
2009-06-17 11:30:00,23.45,23.49,23.27,23.28,1676300.0,15.5877,15.6143,15.4681,15.4747,1676300.0
2009-06-17 11:40:00,23.28,23.37,23.24,23.28,2432800.0,15.4747,15.5346,15.4481,15.4747,2432800.0
2009-06-17 11:50:00,23.28,23.33,23.2,23.33,1549700.0,15.4747,15.508,15.4215,15.508,1549700.0
2009-06-17 12:00:00,23.33,23.59,23.32,23.53,2383000.0,15.508,15.6808,15.5013,15.6409,2383000.0
2009-06-17 12:10:00,23.53,23.53,23.38,23.41,1318400.0,15.6409,15.6409,15.5412,15.5611,1318400.0
2009-06-17 12:20:00,23.42,23.67,23.42,23.59,1624400.0,15.5678,15.734,15.5678,15.6808,1624400.0
2009-06-17 12:30:00,23.58,23.63,23.41,23.42,2074900.0,15.6741,15.7074,15.5611,15.5678,2074900.0
2009-06-17 12:40:00,23.42,23.42,23.25,23.33,1756300.0,15.5678,15.5678,15.4548,15.508,1756300.0
2009-06-17 12:50:00,23.33,23.47,23.29,23.43,850100.0,15.508,15.601,15.4814,15.5744,850100.0
2009-06-17 13:00:00,23.43,23.59,23.4,23.54,1360900.0,15.5744,15.6808,15.5545,15.6476,1360900.0
2009-06-17 13:10:00,23.54,23.56,23.4,23.42,1059900.0,15.6476,15.6608,15.5545,15.5678,1059900.0
2009-06-17 13:20:00,23.41,23.57,23.41,23.57,809000.0,15.5611,15.6675,15.5611,15.6675,809000.0
2009-06-17 13:30:00,23.57,23.65,23.51,23.65,960000.0,15.6675,15.7207,15.6276,15.7207,960000.0
2009-06-17 13:40:00,23.64,23.81,23.64,23.68,1878300.0,15.714,15.827,15.714,15.7406,1878300.0
2009-06-17 13:50:00,23.68,23.72,23.61,23.64,1038700.0,15.7406,15.7672,15.6941,15.714,1038700.0
2009-06-17 14:00:00,23.65,23.75,23.51,23.54,1470000.0,15.7207,15.7871,15.6276,15.6476,1470000.0
2009-06-17 14:10:00,23.55,23.57,23.48,23.52,1300400.0,15.6542,15.6675,15.6077,15.6343,1300400.0
2009-06-17 14:20:00,23.52,23.64,23.48,23.64,1030000.0,15.6343,15.714,15.6077,15.714,1030000.0
2009-06-17 14:30:00,23.64,23.68,23.54,23.55,1316300.0,15.714,15.7406,15.6476,15.6542,1316300.0
2009-06-17 14:40:00,23.56,23.56,23.36,23.44,1695800.0,15.6608,15.6608,15.5279,15.5811,1695800.0
2009-06-17 14:50:00,23.44,23.46,23.33,23.43,1357600.0,15.5811,15.5944,15.508,15.5744,1357600.0
2009-06-17 15:00:00,23.43,23.44,23.28,23.36,1523700.0,15.5744,15.5811,15.4747,15.5279,1523700.0
2009-06-17 15:10:00,23.37,23.43,23.31,23.41,1519300.0,15.5346,15.5744,15.4947,15.5611,1519300.0
2009-06-17 15:20:00,23.41,23.45,23.13,23.13,2330200.0,15.5611,15.5877,15.375,15.375,2330200.0
2009-06-17 15:30:00,23.12,23.15,23.0,23.05,3485200.0,15.3684,15.3883,15.2886,15.3218,3485200.0
2009-06-17 15:40:00,23.04,23.29,23.0,23.27,3022700.0,15.3152,15.4814,15.2886,15.4681,3022700.0
2009-06-17 15:50:00,23.27,23.29,23.04,23.12,7072300.0,15.4681,15.4814,15.3152,15.3684,7072300.0
2009-06-18 09:30:00,23.03,23.35,22.98,23.02,4706600.0,15.3085,15.5213,15.2753,15.3019,4706600.0
2009-06-18 09:40:00,23.01,23.35,22.88,23.31,4218000.0,15.2953,15.5213,15.2088,15.4947,4218000.0
2009-06-18 09:50:00,23.29,23.73,23.27,23.7,4688200.0,15.4814,15.7739,15.4681,15.7539,4688200.0
2009-06-18 10:00:00,23.69,23.81,23.56,23.57,3550500.0,15.7473,15.827,15.6608,15.6675,3550500.0
2009-06-18 10:10:00,23.57,23.77,23.56,23.6,2020600.0,15.6675,15.8004,15.6608,15.6874,2020600.0
2009-06-18 10:20:00,23.61,23.71,23.57,23.64,2139000.0,15.6941,15.7606,15.6675,15.714,2139000.0
2009-06-18 10:30:00,23.64,23.65,23.52,23.59,1890600.0,15.714,15.7207,15.6343,15.6808,1890600.0
2009-06-18 10:40:00,23.59,23.59,23.46,23.47,1781000.0,15.6808,15.6808,15.5944,15.601,1781000.0
2009-06-18 10:50:00,23.47,23.55,23.45,23.54,1052000.0,15.601,15.6542,15.5877,15.6476,1052000.0
2009-06-18 11:00:00,23.53,23.63,21.57,23.55,1375500.0,15.6409,15.7074,14.3381,15.6542,1375500.0
2009-06-18 11:10:00,23.55,23.72,23.54,23.7,1424400.0,15.6542,15.7672,15.6476,15.7539,1424400.0
2009-06-18 11:20:00,23.69,23.76,23.65,23.65,1319500.0,15.7473,15.7938,15.7207,15.7207,1319500.0
2009-06-18 11:30:00,23.66,23.7,23.61,23.68,559500.0,15.7273,15.7539,15.6941,15.7406,559500.0
2009-06-18 11:40:00,23.68,23.69,23.57,23.6,509600.0,15.7406,15.7473,15.6675,15.6874,509600.0
2009-06-18 11:50:00,23.6,23.74,23.59,23.71,804300.0,15.6874,15.7805,15.6808,15.7606,804300.0
2009-06-18 12:00:00,23.71,23.73,23.65,23.66,710500.0,15.7606,15.7739,15.7207,15.7273,710500.0
2009-06-18 12:10:00,23.65,23.65,23.55,23.58,995300.0,15.7207,15.7207,15.6542,15.6741,995300.0
2009-06-18 12:20:00,23.58,23.59,23.51,23.53,720300.0,15.6741,15.6808,15.6276,15.6409,720300.0
2009-06-18 12:30:00,23.53,23.6,23.51,23.52,698800.0,15.6409,15.6874,15.6276,15.6343,698800.0
2009-06-18 12:40:00,23.51,23.62,23.51,23.61,542300.0,15.6276,15.7007,15.6276,15.6941,542300.0
2009-06-18 12:50:00,23.61,23.65,23.53,23.63,813800.0,15.6941,15.7207,15.6409,15.7074,813800.0
2009-06-18 13:00:00,23.63,23.74,23.58,23.72,1170400.0,15.7074,15.7805,15.6741,15.7672,1170400.0
2009-06-18 13:10:00,23.72,23.73,23.56,23.6,1189200.0,15.7672,15.7739,15.6608,15.6874,1189200.0
2009-06-18 13:20:00,23.6,23.93,23.56,23.65,778600.0,15.6874,15.9068,15.6608,15.7207,778600.0
2009-06-18 13:30:00,23.64,23.7,23.59,23.61,898900.0,15.714,15.7539,15.6808,15.6941,898900.0
2009-06-18 13:40:00,23.6,23.65,23.54,23.58,725200.0,15.6874,15.7207,15.6476,15.6741,725200.0
2009-06-18 13:50:00,23.58,23.59,23.51,23.52,473200.0,15.6741,15.6808,15.6276,15.6343,473200.0
2009-06-18 14:00:00,23.52,23.55,23.44,23.5,1336300.0,15.6343,15.6542,15.5811,15.621,1336300.0
2009-06-18 14:10:00,23.49,23.56,23.46,23.52,1755000.0,15.6143,15.6608,15.5944,15.6343,1755000.0
2009-06-18 14:20:00,23.53,23.56,23.47,23.55,701300.0,15.6409,15.6608,15.601,15.6542,701300.0
2009-06-18 14:30:00,23.56,23.59,23.51,23.54,1008000.0,15.6608,15.6808,15.6276,15.6476,1008000.0
2009-06-18 14:40:00,23.53,23.64,23.52,23.61,688500.0,15.6409,15.714,15.6343,15.6941,688500.0
2009-06-18 14:50:00,23.61,23.64,23.58,23.62,492000.0,15.6941,15.714,15.6741,15.7007,492000.0
2009-06-18 15:00:00,23.63,23.68,23.59,23.68,733400.0,15.7074,15.7406,15.6808,15.7406,733400.0
2009-06-18 15:10:00,23.67,23.81,23.65,23.78,1750100.0,15.734,15.827,15.7207,15.8071,1750100.0
2009-06-18 15:20:00,23.77,23.78,23.63,23.66,1547700.0,15.8004,15.8071,15.7074,15.7273,1547700.0
2009-06-18 15:30:00,23.66,23.72,23.46,23.47,2376800.0,15.7273,15.7672,15.5944,15.601,2376800.0
2009-06-18 15:40:00,23.46,23.52,23.31,23.39,4452700.0,15.5944,15.6343,15.4947,15.5478,4452700.0
2009-06-18 15:50:00,23.39,23.7,23.28,23.67,6909000.0,15.5478,15.7539,15.4747,15.734,6909000.0
2009-06-19 09:30:00,24.0,24.01,23.65,23.66,12916500.0,15.9533,15.96,15.7207,15.7273,12916500.0
2009-06-19 09:40:00,23.66,23.74,23.44,23.56,2694800.0,15.7273,15.7805,15.5811,15.6608,2694800.0
2009-06-19 09:50:00,23.56,23.6,23.43,23.44,2389200.0,15.6608,15.6874,15.5744,15.5811,2389200.0
2009-06-19 10:00:00,23.45,23.47,23.25,23.25,2256000.0,15.5877,15.601,15.4548,15.4548,2256000.0
2009-06-19 10:10:00,23.25,23.33,23.14,23.23,2394500.0,15.4548,15.508,15.3817,15.4415,2394500.0
2009-06-19 10:20:00,23.23,23.31,23.18,23.25,1765600.0,15.4415,15.4947,15.4083,15.4548,1765600.0
2009-06-19 10:30:00,23.26,23.33,23.25,23.26,1541500.0,15.4614,15.508,15.4548,15.4614,1541500.0
2009-06-19 10:40:00,23.26,23.32,23.22,23.27,1406100.0,15.4614,15.5013,15.4348,15.4681,1406100.0
2009-06-19 10:50:00,23.27,23.36,23.23,23.31,1270000.0,15.4681,15.5279,15.4415,15.4947,1270000.0
2009-06-19 11:00:00,23.3,23.47,23.3,23.4,1545000.0,15.488,15.601,15.488,15.5545,1545000.0
2009-06-19 11:10:00,23.41,23.45,23.39,23.41,763100.0,15.5611,15.5877,15.5478,15.5611,763100.0
2009-06-19 11:20:00,23.4,23.55,23.4,23.51,1353700.0,15.5545,15.6542,15.5545,15.6276,1353700.0
2009-06-19 11:30:00,23.51,23.65,23.5,23.61,1475300.0,15.6276,15.7207,15.621,15.6941,1475300.0
2009-06-19 11:40:00,23.62,23.66,23.5,23.52,1224800.0,15.7007,15.7273,15.621,15.6343,1224800.0
2009-06-19 11:50:00,23.52,23.57,23.48,23.56,1183800.0,15.6343,15.6675,15.6077,15.6608,1183800.0
2009-06-19 12:00:00,23.57,23.59,23.52,23.53,752900.0,15.6675,15.6808,15.6343,15.6409,752900.0
2009-06-19 12:10:00,23.54,23.56,23.47,23.55,762200.0,15.6476,15.6608,15.601,15.6542,762200.0
2009-06-19 12:20:00,23.56,23.59,23.51,23.58,1140800.0,15.6608,15.6808,15.6276,15.6741,1140800.0
2009-06-19 12:30:00,23.59,23.65,23.55,23.6,1012800.0,15.6808,15.7207,15.6542,15.6874,1012800.0
2009-06-19 12:40:00,23.6,23.68,23.6,23.63,856200.0,15.6874,15.7406,15.6874,15.7074,856200.0
2009-06-19 12:50:00,23.63,23.74,23.63,23.68,1465500.0,15.7074,15.7805,15.7074,15.7406,1465500.0
2009-06-19 13:00:00,23.68,25.2,23.67,23.74,752400.0,15.7406,16.751,15.734,15.7805,752400.0
2009-06-19 13:10:00,23.74,23.82,23.72,23.8,946500.0,15.7805,15.8337,15.7672,15.8204,946500.0
2009-06-19 13:20:00,23.81,23.84,23.76,23.8,1074300.0,15.827,15.847,15.7938,15.8204,1074300.0
2009-06-19 13:30:00,23.81,23.97,23.81,23.96,1781100.0,15.827,15.9334,15.827,15.9267,1781100.0
2009-06-19 13:40:00,23.97,24.0,23.87,23.9,1463900.0,15.9334,15.9533,15.8669,15.8869,1463900.0
2009-06-19 13:50:00,23.9,23.97,23.89,23.9,1074800.0,15.8869,15.9334,15.8802,15.8869,1074800.0
2009-06-19 14:00:00,23.9,23.92,23.81,23.81,921900.0,15.8869,15.9001,15.827,15.827,921900.0
2009-06-19 14:10:00,23.82,23.82,23.71,23.75,1568800.0,15.8337,15.8337,15.7606,15.7871,1568800.0
2009-06-19 14:20:00,23.75,23.8,23.64,23.72,1381100.0,15.7871,15.8204,15.714,15.7672,1381100.0
2009-06-19 14:30:00,23.72,23.82,23.7,23.77,1011600.0,15.7672,15.8337,15.7539,15.8004,1011600.0
2009-06-19 14:40:00,23.78,23.84,23.76,23.83,944400.0,15.8071,15.847,15.7938,15.8403,944400.0
2009-06-19 14:50:00,23.83,23.94,23.81,23.92,1417600.0,15.8403,15.9134,15.827,15.9001,1417600.0
2009-06-19 15:00:00,23.92,24.0,23.89,23.95,1885800.0,15.9001,15.9533,15.8802,15.9201,1885800.0
2009-06-19 15:10:00,23.95,24.14,23.92,24.12,2773200.0,15.9201,16.0464,15.9001,16.0331,2773200.0
2009-06-19 15:20:00,24.12,24.32,24.08,24.32,4108600.0,16.0331,16.166,16.0065,16.166,4108600.0
2009-06-19 15:30:00,24.32,24.35,24.12,24.2,4523500.0,16.166,16.186,16.0331,16.0863,4523500.0
2009-06-19 15:40:00,24.21,24.25,24.09,24.18,3566500.0,16.0929,16.1195,16.0132,16.073,3566500.0
2009-06-19 15:50:00,24.19,24.28,24.05,24.16,8238000.0,16.0796,16.1394,15.9866,16.0597,8238000.0
2009-06-22 09:30:00,23.78,24.19,23.7,24.13,3317700.0,15.8071,16.0796,15.7539,16.0397,3317700.0
2009-06-22 09:40:00,24.13,24.15,23.81,23.82,3416200.0,16.0397,16.053,15.827,15.8337,3416200.0
2009-06-22 09:50:00,23.83,23.83,23.49,23.56,2564600.0,15.8403,15.8403,15.6143,15.6608,2564600.0
2009-06-22 10:00:00,23.56,23.57,23.43,23.47,2324100.0,15.6608,15.6675,15.5744,15.601,2324100.0
2009-06-22 10:10:00,23.47,23.48,23.35,23.35,2430300.0,15.601,15.6077,15.5213,15.5213,2430300.0
2009-06-22 10:20:00,23.35,23.49,23.35,23.43,1535900.0,15.5213,15.6143,15.5213,15.5744,1535900.0
2009-06-22 10:30:00,23.43,23.43,23.28,23.34,1726000.0,15.5744,15.5744,15.4747,15.5146,1726000.0
2009-06-22 10:40:00,23.35,23.35,23.21,23.27,1630900.0,15.5213,15.5213,15.4282,15.4681,1630900.0
2009-06-22 10:50:00,23.27,23.27,23.11,23.18,2032600.0,15.4681,15.4681,15.3617,15.4083,2032600.0
2009-06-22 11:00:00,23.18,23.18,23.09,23.16,1475000.0,15.4083,15.4083,15.3484,15.395,1475000.0
2009-06-22 11:10:00,23.16,23.28,23.1,23.28,1443600.0,15.395,15.4747,15.3551,15.4747,1443600.0
2009-06-22 11:20:00,23.28,23.29,23.19,23.21,1204800.0,15.4747,15.4814,15.4149,15.4282,1204800.0
2009-06-22 11:30:00,23.21,23.29,23.12,23.18,1130000.0,15.4282,15.4814,15.3684,15.4083,1130000.0
2009-06-22 11:40:00,23.18,23.2,23.05,23.05,1034100.0,15.4083,15.4215,15.3218,15.3218,1034100.0
2009-06-22 11:50:00,23.05,23.16,23.03,23.1,1093500.0,15.3218,15.395,15.3085,15.3551,1093500.0
2009-06-22 12:00:00,23.1,23.2,23.06,23.14,1110700.0,15.3551,15.4215,15.3285,15.3817,1110700.0
2009-06-22 12:10:00,23.15,23.27,23.13,23.24,686000.0,15.3883,15.4681,15.375,15.4481,686000.0
2009-06-22 12:20:00,23.24,23.27,23.15,23.15,839600.0,15.4481,15.4681,15.3883,15.3883,839600.0
2009-06-22 12:30:00,23.15,23.22,23.13,23.16,636400.0,15.3883,15.4348,15.375,15.395,636400.0
2009-06-22 12:40:00,23.16,23.23,23.14,23.2,699000.0,15.395,15.4415,15.3817,15.4215,699000.0
2009-06-22 12:50:00,23.2,23.23,23.15,23.17,1005700.0,15.4215,15.4415,15.3883,15.4016,1005700.0
2009-06-22 13:00:00,23.17,23.18,23.1,23.13,506400.0,15.4016,15.4083,15.3551,15.375,506400.0
2009-06-22 13:10:00,23.12,23.15,23.01,23.01,1477400.0,15.3684,15.3883,15.2953,15.2953,1477400.0
2009-06-22 13:20:00,23.01,23.05,22.93,23.04,1665100.0,15.2953,15.3218,15.2421,15.3152,1665100.0
2009-06-22 13:30:00,23.04,23.13,23.01,23.1,672300.0,15.3152,15.375,15.2953,15.3551,672300.0
2009-06-22 13:40:00,23.11,23.16,23.07,23.16,867000.0,15.3617,15.395,15.3351,15.395,867000.0
2009-06-22 13:50:00,23.16,23.27,23.13,23.25,1158200.0,15.395,15.4681,15.375,15.4548,1158200.0
2009-06-22 14:00:00,23.25,23.25,23.13,23.13,915500.0,15.4548,15.4548,15.375,15.375,915500.0
2009-06-22 14:10:00,23.13,23.21,23.09,23.2,865400.0,15.375,15.4282,15.3484,15.4215,865400.0
2009-06-22 14:20:00,23.19,23.24,23.09,23.1,946800.0,15.4149,15.4481,15.3484,15.3551,946800.0
2009-06-22 14:30:00,23.09,23.2,23.05,23.2,973700.0,15.3484,15.4215,15.3218,15.4215,973700.0
2009-06-22 14:40:00,23.2,23.24,23.12,23.17,1104800.0,15.4215,15.4481,15.3684,15.4016,1104800.0
2009-06-22 14:50:00,23.17,23.19,23.06,23.12,1526900.0,15.4016,15.4149,15.3285,15.3684,1526900.0
2009-06-22 15:00:00,23.13,23.23,23.12,23.14,1054700.0,15.375,15.4415,15.3684,15.3817,1054700.0
2009-06-22 15:10:00,23.15,23.17,23.05,23.12,1613700.0,15.3883,15.4016,15.3218,15.3684,1613700.0
2009-06-22 15:20:00,23.12,23.14,22.93,22.95,2036500.0,15.3684,15.3817,15.2421,15.2554,2036500.0
2009-06-22 15:30:00,22.95,23.03,22.76,22.95,4392500.0,15.2554,15.3085,15.1291,15.2554,4392500.0
2009-06-22 15:40:00,22.95,22.97,22.77,22.82,3927100.0,15.2554,15.2687,15.1357,15.169,3927100.0
2009-06-22 15:50:00,22.8,23.2,22.48,22.56,11630100.0,15.1557,15.4215,14.9429,14.9961,11630100.0
2009-06-23 09:30:00,22.69,23.05,22.16,22.98,4519100.0,15.0825,15.3218,14.7302,15.2753,4519100.0
2009-06-23 09:40:00,22.98,23.16,22.85,23.15,4219400.0,15.2753,15.395,15.1889,15.3883,4219400.0
2009-06-23 09:50:00,23.16,23.24,23.11,23.19,2437500.0,15.395,15.4481,15.3617,15.4149,2437500.0
2009-06-23 10:00:00,23.18,23.3,23.09,23.11,3111000.0,15.4083,15.488,15.3484,15.3617,3111000.0
2009-06-23 10:10:00,23.11,23.17,22.91,22.93,3281100.0,15.3617,15.4016,15.2288,15.2421,3281100.0
2009-06-23 10:20:00,22.93,22.94,22.66,22.67,2690200.0,15.2421,15.2487,15.0626,15.0692,2690200.0
2009-06-23 10:30:00,22.67,22.88,22.65,22.86,2960100.0,15.0692,15.2088,15.056,15.1955,2960100.0
2009-06-23 10:40:00,22.87,22.91,22.74,22.77,1710500.0,15.2022,15.2288,15.1158,15.1357,1710500.0
2009-06-23 10:50:00,22.77,22.78,22.61,22.74,2444600.0,15.1357,15.1424,15.0294,15.1158,2444600.0
2009-06-23 11:00:00,22.73,22.75,22.55,22.55,2019400.0,15.1091,15.1224,14.9895,14.9895,2019400.0
2009-06-23 11:10:00,22.56,22.63,22.5,22.62,1973900.0,14.9961,15.0427,14.9562,15.036,1973900.0
2009-06-23 11:20:00,22.62,22.7,22.44,22.65,2359200.0,15.036,15.0892,14.9164,15.056,2359200.0
2009-06-23 11:30:00,22.66,22.89,22.64,22.85,1998500.0,15.0626,15.2155,15.0493,15.1889,1998500.0
2009-06-23 11:40:00,22.86,22.91,22.82,22.88,1369600.0,15.1955,15.2288,15.169,15.2088,1369600.0
2009-06-23 11:50:00,22.89,23.04,22.88,23.0,1510100.0,15.2155,15.3152,15.2088,15.2886,1510100.0
2009-06-23 12:00:00,23.0,23.1,22.92,23.1,1599100.0,15.2886,15.3551,15.2354,15.3551,1599100.0
2009-06-23 12:10:00,23.1,23.11,22.92,22.98,1372000.0,15.3551,15.3617,15.2354,15.2753,1372000.0
2009-06-23 12:20:00,22.97,23.15,22.97,23.0,2103000.0,15.2687,15.3883,15.2687,15.2886,2103000.0
2009-06-23 12:30:00,23.0,23.26,22.98,23.18,2149100.0,15.2886,15.4614,15.2753,15.4083,2149100.0
2009-06-23 12:40:00,23.19,23.19,22.95,23.06,1580700.0,15.4149,15.4149,15.2554,15.3285,1580700.0
2009-06-23 12:50:00,23.07,23.11,22.87,22.9,1519400.0,15.3351,15.3617,15.2022,15.2221,1519400.0
2009-06-23 13:00:00,22.9,23.02,22.86,23.0,1425800.0,15.2221,15.3019,15.1955,15.2886,1425800.0
2009-06-23 13:10:00,23.0,23.04,22.9,22.96,949600.0,15.2886,15.3152,15.2221,15.262,949600.0
2009-06-23 13:20:00,22.96,22.96,22.84,22.85,1044900.0,15.262,15.262,15.1822,15.1889,1044900.0
2009-06-23 13:30:00,22.85,22.98,22.84,22.98,475700.0,15.1889,15.2753,15.1822,15.2753,475700.0
2009-06-23 13:40:00,22.97,22.98,22.87,22.9,776200.0,15.2687,15.2753,15.2022,15.2221,776200.0
2009-06-23 13:50:00,22.89,22.96,22.84,22.84,669400.0,15.2155,15.262,15.1822,15.1822,669400.0
2009-06-23 14:00:00,22.84,22.97,22.81,22.94,889400.0,15.1822,15.2687,15.1623,15.2487,889400.0
2009-06-23 14:10:00,22.94,23.15,22.94,23.09,1425900.0,15.2487,15.3883,15.2487,15.3484,1425900.0
2009-06-23 14:20:00,23.09,23.14,23.03,23.03,1096300.0,15.3484,15.3817,15.3085,15.3085,1096300.0
2009-06-23 14:30:00,23.03,23.06,22.96,22.98,731700.0,15.3085,15.3285,15.262,15.2753,731700.0
2009-06-23 14:40:00,22.99,23.12,22.97,23.06,999100.0,15.282,15.3684,15.2687,15.3285,999100.0
2009-06-23 14:50:00,23.07,23.1,22.88,22.9,1750700.0,15.3351,15.3551,15.2088,15.2221,1750700.0
2009-06-23 15:00:00,22.89,22.91,22.69,22.69,2265200.0,15.2155,15.2288,15.0825,15.0825,2265200.0
2009-06-23 15:10:00,22.69,22.86,22.67,22.79,1186900.0,15.0825,15.1955,15.0692,15.149,1186900.0
2009-06-23 15:20:00,22.79,22.88,22.74,22.88,1002600.0,15.149,15.2088,15.1158,15.2088,1002600.0
2009-06-23 15:30:00,22.87,22.88,22.75,22.75,1414800.0,15.2022,15.2088,15.1224,15.1224,1414800.0
2009-06-23 15:40:00,22.75,22.88,22.65,22.88,2358100.0,15.1224,15.2088,15.056,15.2088,2358100.0
2009-06-23 15:50:00,22.88,22.94,22.8,22.86,5927900.0,15.2088,15.2487,15.1557,15.1955,5927900.0
2009-06-24 09:30:00,23.18,23.25,23.0,23.12,4173300.0,15.4083,15.4548,15.2886,15.3684,4173300.0
2009-06-24 09:40:00,23.12,23.13,22.89,22.98,2463800.0,15.3684,15.375,15.2155,15.2753,2463800.0
2009-06-24 09:50:00,22.97,23.06,22.93,22.98,2334900.0,15.2687,15.3285,15.2421,15.2753,2334900.0
2009-06-24 10:00:00,22.98,23.04,22.86,22.97,3797500.0,15.2753,15.3152,15.1955,15.2687,3797500.0
2009-06-24 10:10:00,22.98,23.23,22.95,23.16,3306900.0,15.2753,15.4415,15.2554,15.395,3306900.0
2009-06-24 10:20:00,23.16,23.22,23.06,23.11,2015900.0,15.395,15.4348,15.3285,15.3617,2015900.0
2009-06-24 10:30:00,23.11,23.17,23.07,23.16,1448000.0,15.3617,15.4016,15.3351,15.395,1448000.0
2009-06-24 10:40:00,23.15,23.27,23.1,23.25,1595500.0,15.3883,15.4681,15.3551,15.4548,1595500.0
2009-06-24 10:50:00,23.25,23.32,23.22,23.3,1520100.0,15.4548,15.5013,15.4348,15.488,1520100.0
2009-06-24 11:00:00,23.3,23.46,23.29,23.33,1663400.0,15.488,15.5944,15.4814,15.508,1663400.0
2009-06-24 11:10:00,23.33,23.35,23.29,23.32,726100.0,15.508,15.5213,15.4814,15.5013,726100.0
2009-06-24 11:20:00,23.33,23.37,23.26,23.26,1163900.0,15.508,15.5346,15.4614,15.4614,1163900.0
2009-06-24 11:30:00,23.27,23.3,23.19,23.19,1030100.0,15.4681,15.488,15.4149,15.4149,1030100.0
2009-06-24 11:40:00,23.19,23.28,23.13,23.18,1161500.0,15.4149,15.4747,15.375,15.4083,1161500.0
2009-06-24 11:50:00,23.19,23.22,23.12,23.2,987000.0,15.4149,15.4348,15.3684,15.4215,987000.0
2009-06-24 12:00:00,23.2,23.24,23.11,23.16,1043900.0,15.4215,15.4481,15.3617,15.395,1043900.0
2009-06-24 12:10:00,23.16,23.16,23.05,23.06,789900.0,15.395,15.395,15.3218,15.3285,789900.0
2009-06-24 12:20:00,23.06,23.15,23.06,23.14,710200.0,15.3285,15.3883,15.3285,15.3817,710200.0
2009-06-24 12:30:00,23.15,23.2,23.13,23.18,460300.0,15.3883,15.4215,15.375,15.4083,460300.0
2009-06-24 12:40:00,23.18,23.29,23.16,23.28,1126600.0,15.4083,15.4814,15.395,15.4747,1126600.0
2009-06-24 12:50:00,23.28,23.35,23.28,23.29,1021200.0,15.4747,15.5213,15.4747,15.4814,1021200.0
2009-06-24 13:00:00,23.29,23.47,23.28,23.46,1124700.0,15.4814,15.601,15.4747,15.5944,1124700.0
2009-06-24 13:10:00,23.47,23.47,23.37,23.44,831500.0,15.601,15.601,15.5346,15.5811,831500.0
2009-06-24 13:20:00,23.43,23.5,23.06,23.47,873200.0,15.5744,15.621,15.3285,15.601,873200.0
2009-06-24 13:30:00,23.46,23.46,23.42,23.45,579600.0,15.5944,15.5944,15.5678,15.5877,579600.0
2009-06-24 13:40:00,23.45,23.46,23.32,23.35,762900.0,15.5877,15.5944,15.5013,15.5213,762900.0
2009-06-24 13:50:00,23.35,23.43,23.32,23.34,833200.0,15.5213,15.5744,15.5013,15.5146,833200.0
2009-06-24 14:00:00,23.35,23.46,23.33,23.41,725300.0,15.5213,15.5944,15.508,15.5611,725300.0
2009-06-24 14:10:00,23.41,23.47,23.28,23.31,969000.0,15.5611,15.601,15.4747,15.4947,969000.0
2009-06-24 14:20:00,23.31,23.4,23.2,23.29,2977100.0,15.4947,15.5545,15.4215,15.4814,2977100.0
2009-06-24 14:30:00,23.29,23.32,23.05,23.14,2828800.0,15.4814,15.5013,15.3218,15.3817,2828800.0
2009-06-24 14:40:00,23.13,23.26,23.12,23.18,2031600.0,15.375,15.4614,15.3684,15.4083,2031600.0
2009-06-24 14:50:00,23.18,23.3,23.16,23.19,1739900.0,15.4083,15.488,15.395,15.4149,1739900.0
2009-06-24 15:00:00,23.2,23.29,23.07,23.1,2170800.0,15.4215,15.4814,15.3351,15.3551,2170800.0
2009-06-24 15:10:00,23.11,23.12,22.88,22.92,3429700.0,15.3617,15.3684,15.2088,15.2354,3429700.0
2009-06-24 15:20:00,22.92,23.1,22.89,23.04,1876400.0,15.2354,15.3551,15.2155,15.3152,1876400.0
2009-06-24 15:30:00,23.05,23.1,22.97,23.01,1537800.0,15.3218,15.3551,15.2687,15.2953,1537800.0
2009-06-24 15:40:00,23.01,23.14,22.89,23.1,2166700.0,15.2953,15.3817,15.2155,15.3551,2166700.0
2009-06-24 15:50:00,23.1,23.17,23.01,23.12,4417800.0,15.3551,15.4016,15.2953,15.3684,4417800.0
2009-06-25 09:30:00,23.08,23.44,22.95,23.43,4999200.0,15.3418,15.5811,15.2554,15.5744,4999200.0
2009-06-25 09:40:00,23.43,23.47,23.32,23.34,3144100.0,15.5744,15.601,15.5013,15.5146,3144100.0
2009-06-25 09:50:00,23.33,23.43,23.28,23.39,2079000.0,15.508,15.5744,15.4747,15.5478,2079000.0
2009-06-25 10:00:00,23.4,23.49,23.35,23.35,2181200.0,15.5545,15.6143,15.5213,15.5213,2181200.0
2009-06-25 10:10:00,23.35,23.57,23.35,23.55,2528400.0,15.5213,15.6675,15.5213,15.6542,2528400.0
2009-06-25 10:20:00,23.55,23.57,23.33,23.35,1886000.0,15.6542,15.6675,15.508,15.5213,1886000.0
2009-06-25 10:30:00,23.36,23.38,23.12,23.15,1989700.0,15.5279,15.5412,15.3684,15.3883,1989700.0
2009-06-25 10:40:00,23.15,23.2,23.08,23.1,1517400.0,15.3883,15.4215,15.3418,15.3551,1517400.0
2009-06-25 10:50:00,23.1,23.15,23.03,23.15,1258400.0,15.3551,15.3883,15.3085,15.3883,1258400.0
2009-06-25 11:00:00,23.14,23.23,23.13,23.16,922500.0,15.3817,15.4415,15.375,15.395,922500.0
2009-06-25 11:10:00,23.16,23.28,23.15,23.27,961100.0,15.395,15.4747,15.3883,15.4681,961100.0
2009-06-25 11:20:00,23.27,23.45,23.09,23.45,1452200.0,15.4681,15.5877,15.3484,15.5877,1452200.0
2009-06-25 11:30:00,23.44,23.46,23.38,23.4,1344500.0,15.5811,15.5944,15.5412,15.5545,1344500.0
2009-06-25 11:40:00,23.4,23.47,23.38,23.4,869700.0,15.5545,15.601,15.5412,15.5545,869700.0
2009-06-25 11:50:00,23.4,23.55,23.35,23.52,1457800.0,15.5545,15.6542,15.5213,15.6343,1457800.0
2009-06-25 12:00:00,23.53,23.55,23.46,23.48,1588900.0,15.6409,15.6542,15.5944,15.6077,1588900.0
2009-06-25 12:10:00,23.48,23.54,23.44,23.5,977400.0,15.6077,15.6476,15.5811,15.621,977400.0
2009-06-25 12:20:00,23.5,23.64,23.5,23.64,1397900.0,15.621,15.714,15.621,15.714,1397900.0
2009-06-25 12:30:00,23.64,23.65,23.46,23.5,1137200.0,15.714,15.7207,15.5944,15.621,1137200.0
2009-06-25 12:40:00,23.49,23.53,23.48,23.51,471500.0,15.6143,15.6409,15.6077,15.6276,471500.0
2009-06-25 12:50:00,23.5,23.57,23.49,23.5,686500.0,15.621,15.6675,15.6143,15.621,686500.0
2009-06-25 13:00:00,23.5,23.73,23.45,23.67,2303700.0,15.621,15.7739,15.5877,15.734,2303700.0
2009-06-25 13:10:00,23.67,23.7,23.62,23.67,1077200.0,15.734,15.7539,15.7007,15.734,1077200.0
2009-06-25 13:20:00,23.68,23.69,23.57,23.62,860600.0,15.7406,15.7473,15.6675,15.7007,860600.0
2009-06-25 13:30:00,23.62,23.64,23.52,23.57,981600.0,15.7007,15.714,15.6343,15.6675,981600.0
2009-06-25 13:40:00,23.57,23.58,23.47,23.48,1240700.0,15.6675,15.6741,15.601,15.6077,1240700.0
2009-06-25 13:50:00,23.47,23.53,23.44,23.53,991300.0,15.601,15.6409,15.5811,15.6409,991300.0
2009-06-25 14:00:00,23.52,23.55,22.25,23.46,891400.0,15.6343,15.6542,14.7901,15.5944,891400.0
2009-06-25 14:10:00,23.46,23.54,23.45,23.52,827700.0,15.5944,15.6476,15.5877,15.6343,827700.0
2009-06-25 14:20:00,23.52,23.57,23.5,23.56,710400.0,15.6343,15.6675,15.621,15.6608,710400.0
2009-06-25 14:30:00,23.55,23.59,23.45,23.45,549900.0,15.6542,15.6808,15.5877,15.5877,549900.0
2009-06-25 14:40:00,23.46,23.51,23.43,23.47,931000.0,15.5944,15.6276,15.5744,15.601,931000.0
2009-06-25 14:50:00,23.47,23.48,23.4,23.42,1187400.0,15.601,15.6077,15.5545,15.5678,1187400.0
2009-06-25 15:00:00,23.42,23.48,23.38,23.47,1137100.0,15.5678,15.6077,15.5412,15.601,1137100.0
2009-06-25 15:10:00,23.46,23.52,23.43,23.52,1228500.0,15.5944,15.6343,15.5744,15.6343,1228500.0
2009-06-25 15:20:00,23.52,23.61,23.46,23.6,1460700.0,15.6343,15.6941,15.5944,15.6874,1460700.0
2009-06-25 15:30:00,23.61,23.63,23.4,23.46,2185200.0,15.6941,15.7074,15.5545,15.5944,2185200.0
2009-06-25 15:40:00,23.46,23.58,23.44,23.55,1767100.0,15.5944,15.6741,15.5811,15.6542,1767100.0
2009-06-25 15:50:00,23.55,23.81,23.52,23.8,4657600.0,15.6542,15.827,15.6343,15.8204,4657600.0
2009-06-26 09:30:00,23.73,23.99,23.63,23.79,2655300.0,15.7739,15.9467,15.7074,15.8137,2655300.0
2009-06-26 09:40:00,23.79,23.91,23.61,23.61,1704000.0,15.8137,15.8935,15.6941,15.6941,1704000.0
2009-06-26 09:50:00,23.62,23.71,23.53,23.6,2150700.0,15.7007,15.7606,15.6409,15.6874,2150700.0
2009-06-26 10:00:00,23.6,23.63,23.5,23.55,1625600.0,15.6874,15.7074,15.621,15.6542,1625600.0
2009-06-26 10:10:00,23.55,23.68,23.52,23.67,1911000.0,15.6542,15.7406,15.6343,15.734,1911000.0
2009-06-26 10:20:00,23.66,23.73,23.61,23.67,1381000.0,15.7273,15.7739,15.6941,15.734,1381000.0
2009-06-26 10:30:00,23.67,23.7,23.56,23.57,1082300.0,15.734,15.7539,15.6608,15.6675,1082300.0
2009-06-26 10:40:00,23.56,23.65,23.56,23.61,944800.0,15.6608,15.7207,15.6608,15.6941,944800.0
2009-06-26 10:50:00,23.62,23.63,23.57,23.61,620600.0,15.7007,15.7074,15.6675,15.6941,620600.0
2009-06-26 11:00:00,23.6,23.65,23.54,23.63,760600.0,15.6874,15.7207,15.6476,15.7074,760600.0
2009-06-26 11:10:00,23.62,23.67,23.6,23.61,618300.0,15.7007,15.734,15.6874,15.6941,618300.0
2009-06-26 11:20:00,23.61,23.64,23.57,23.58,747600.0,15.6941,15.714,15.6675,15.6741,747600.0
2009-06-26 11:30:00,23.58,23.6,23.52,23.52,823300.0,15.6741,15.6874,15.6343,15.6343,823300.0
2009-06-26 11:40:00,23.53,23.56,23.51,23.53,604600.0,15.6409,15.6608,15.6276,15.6409,604600.0
2009-06-26 11:50:00,23.53,23.64,23.53,23.61,720400.0,15.6409,15.714,15.6409,15.6941,720400.0
2009-06-26 12:00:00,23.62,23.7,23.61,23.64,564800.0,15.7007,15.7539,15.6941,15.714,564800.0
2009-06-26 12:10:00,23.65,23.66,23.57,23.57,404500.0,15.7207,15.7273,15.6675,15.6675,404500.0
2009-06-26 12:20:00,23.57,23.59,23.55,23.58,348800.0,15.6675,15.6808,15.6542,15.6741,348800.0
2009-06-26 12:30:00,23.58,23.58,23.51,23.53,1156300.0,15.6741,15.6741,15.6276,15.6409,1156300.0
2009-06-26 12:40:00,23.52,23.65,23.51,23.65,1140700.0,15.6343,15.7207,15.6276,15.7207,1140700.0
2009-06-26 12:50:00,23.65,23.67,23.62,23.62,587500.0,15.7207,15.734,15.7007,15.7007,587500.0
2009-06-26 13:00:00,23.62,23.65,23.6,23.63,630500.0,15.7007,15.7207,15.6874,15.7074,630500.0
2009-06-26 13:10:00,23.63,23.64,23.58,23.62,376200.0,15.7074,15.714,15.6741,15.7007,376200.0
2009-06-26 13:20:00,23.61,23.68,23.59,23.65,704100.0,15.6941,15.7406,15.6808,15.7207,704100.0
2009-06-26 13:30:00,23.65,23.65,23.59,23.61,577500.0,15.7207,15.7207,15.6808,15.6941,577500.0
2009-06-26 13:40:00,23.61,23.68,23.6,23.64,724100.0,15.6941,15.7406,15.6874,15.714,724100.0
2009-06-26 13:50:00,23.64,23.65,23.61,23.64,924700.0,15.714,15.7207,15.6941,15.714,924700.0
2009-06-26 14:00:00,23.64,23.65,23.6,23.63,488100.0,15.714,15.7207,15.6874,15.7074,488100.0
2009-06-26 14:10:00,23.63,23.69,23.62,23.64,613300.0,15.7074,15.7473,15.7007,15.714,613300.0
2009-06-26 14:20:00,23.64,23.7,23.64,23.69,536900.0,15.714,15.7539,15.714,15.7473,536900.0
2009-06-26 14:30:00,23.69,23.78,23.68,23.74,1043600.0,15.7473,15.8071,15.7406,15.7805,1043600.0
2009-06-26 14:40:00,23.74,23.82,23.71,23.75,1209800.0,15.7805,15.8337,15.7606,15.7871,1209800.0
2009-06-26 14:50:00,23.75,23.91,23.75,23.89,1543800.0,15.7871,15.8935,15.7871,15.8802,1543800.0
2009-06-26 15:00:00,23.89,23.99,23.63,23.9,2899800.0,15.8802,15.9467,15.7074,15.8869,2899800.0
2009-06-26 15:10:00,23.9,23.94,23.85,23.89,1279500.0,15.8869,15.9134,15.8536,15.8802,1279500.0
2009-06-26 15:20:00,23.89,23.91,23.85,23.88,876200.0,15.8802,15.8935,15.8536,15.8736,876200.0
2009-06-26 15:30:00,23.87,23.92,23.84,23.89,950700.0,15.8669,15.9001,15.847,15.8802,950700.0
2009-06-26 15:40:00,23.89,24.08,23.89,23.96,3096600.0,15.8802,16.0065,15.8802,15.9267,3096600.0
2009-06-26 15:50:00,23.97,24.02,23.81,23.85,3996300.0,15.9334,15.9666,15.827,15.8536,3996300.0
2009-06-29 09:30:00,23.97,24.1,23.66,23.67,2995800.0,15.9334,16.0198,15.7273,15.734,2995800.0
2009-06-29 09:40:00,23.67,23.79,23.61,23.71,2282500.0,15.734,15.8137,15.6941,15.7606,2282500.0
2009-06-29 09:50:00,23.71,23.73,23.6,23.68,1298600.0,15.7606,15.7739,15.6874,15.7406,1298600.0
2009-06-29 10:00:00,23.67,23.74,23.65,23.72,1106700.0,15.734,15.7805,15.7207,15.7672,1106700.0
2009-06-29 10:10:00,23.72,23.86,23.71,23.85,1750300.0,15.7672,15.8603,15.7606,15.8536,1750300.0
2009-06-29 10:20:00,23.86,24.0,23.79,23.99,1765700.0,15.8603,15.9533,15.8137,15.9467,1765700.0
2009-06-29 10:30:00,24.0,24.1,23.98,24.07,1927000.0,15.9533,16.0198,15.94,15.9999,1927000.0
2009-06-29 10:40:00,24.06,24.26,24.02,24.21,2167000.0,15.9932,16.1262,15.9666,16.0929,2167000.0
2009-06-29 10:50:00,24.21,24.36,24.14,24.31,1787700.0,16.0929,16.1926,16.0464,16.1594,1787700.0
2009-06-29 11:00:00,24.31,24.34,24.24,24.28,1469600.0,16.1594,16.1793,16.1129,16.1394,1469600.0
2009-06-29 11:10:00,24.28,24.41,24.25,24.37,1369600.0,16.1394,16.2259,16.1195,16.1993,1369600.0
2009-06-29 11:20:00,24.38,24.44,24.35,24.42,1453900.0,16.2059,16.2458,16.186,16.2325,1453900.0
2009-06-29 11:30:00,24.42,24.55,24.41,24.43,2087200.0,16.2325,16.3189,16.2259,16.2392,2087200.0
2009-06-29 11:40:00,24.43,24.51,24.42,24.5,1212100.0,16.2392,16.2923,16.2325,16.2857,1212100.0
2009-06-29 11:50:00,24.49,24.57,24.46,24.53,2279400.0,16.279,16.3322,16.2591,16.3056,2279400.0
2009-06-29 12:00:00,24.54,24.57,24.51,24.53,1067900.0,16.3123,16.3322,16.2923,16.3056,1067900.0
2009-06-29 12:10:00,24.53,24.56,24.48,24.55,987300.0,16.3056,16.3256,16.2724,16.3189,987300.0
2009-06-29 12:20:00,24.55,24.59,24.51,24.56,1087600.0,16.3189,16.3455,16.2923,16.3256,1087600.0
2009-06-29 12:30:00,24.57,24.63,24.43,24.46,1992100.0,16.3322,16.3721,16.2392,16.2591,1992100.0
2009-06-29 12:40:00,24.46,24.5,24.44,24.48,869600.0,16.2591,16.2857,16.2458,16.2724,869600.0
2009-06-29 12:50:00,24.48,24.5,24.41,24.41,757000.0,16.2724,16.2857,16.2259,16.2259,757000.0
2009-06-29 13:00:00,24.41,24.49,24.41,24.45,782500.0,16.2259,16.279,16.2259,16.2525,782500.0
2009-06-29 13:10:00,24.46,24.51,24.45,24.47,642400.0,16.2591,16.2923,16.2525,16.2657,642400.0
2009-06-29 13:20:00,24.47,24.5,24.4,24.4,744700.0,16.2657,16.2857,16.2192,16.2192,744700.0
2009-06-29 13:30:00,24.4,24.44,24.37,24.44,715300.0,16.2192,16.2458,16.1993,16.2458,715300.0
2009-06-29 13:40:00,24.44,24.44,24.37,24.38,524100.0,16.2458,16.2458,16.1993,16.2059,524100.0
2009-06-29 13:50:00,24.38,24.48,24.37,24.46,959400.0,16.2059,16.2724,16.1993,16.2591,959400.0
2009-06-29 14:00:00,24.46,24.46,24.39,24.43,768200.0,16.2591,16.2591,16.2126,16.2392,768200.0
2009-06-29 14:10:00,24.43,24.45,24.42,24.44,403700.0,16.2392,16.2525,16.2325,16.2458,403700.0
2009-06-29 14:20:00,24.44,24.44,24.4,24.42,496600.0,16.2458,16.2458,16.2192,16.2325,496600.0
2009-06-29 14:30:00,24.42,24.47,24.41,24.43,1185500.0,16.2325,16.2657,16.2259,16.2392,1185500.0
2009-06-29 14:40:00,24.44,24.48,24.42,24.47,786400.0,16.2458,16.2724,16.2325,16.2657,786400.0
2009-06-29 14:50:00,24.46,24.53,24.44,24.5,1383500.0,16.2591,16.3056,16.2458,16.2857,1383500.0
2009-06-29 15:00:00,24.5,24.57,24.48,24.53,1243500.0,16.2857,16.3322,16.2724,16.3056,1243500.0
2009-06-29 15:10:00,24.54,24.59,24.53,24.56,1190000.0,16.3123,16.3455,16.3056,16.3256,1190000.0
2009-06-29 15:20:00,24.56,24.6,24.53,24.58,2034500.0,16.3256,16.3522,16.3056,16.3389,2034500.0
2009-06-29 15:30:00,24.57,24.58,24.48,24.48,1614800.0,16.3322,16.3389,16.2724,16.2724,1614800.0
2009-06-29 15:40:00,24.49,24.58,24.49,24.55,2154700.0,16.279,16.3389,16.279,16.3189,2154700.0
2009-06-29 15:50:00,24.54,24.64,24.49,24.51,3632000.0,16.3123,16.3787,16.279,16.2923,3632000.0
2009-06-30 09:30:00,24.46,24.61,24.4,24.6,3142400.0,16.2591,16.3588,16.2192,16.3522,3142400.0
2009-06-30 09:40:00,24.59,24.86,24.59,24.82,3531000.0,16.3455,16.525,16.3455,16.4984,3531000.0
2009-06-30 09:50:00,24.82,24.98,24.75,24.9,3686500.0,16.4984,16.6048,16.4519,16.5516,3686500.0
2009-06-30 10:00:00,24.9,24.91,24.56,24.65,4737100.0,16.5516,16.5582,16.3256,16.3854,4737100.0
2009-06-30 10:10:00,24.65,24.73,24.51,24.52,2987500.0,16.3854,16.4386,16.2923,16.299,2987500.0
2009-06-30 10:20:00,24.52,24.63,24.51,24.62,2720100.0,16.299,16.3721,16.2923,16.3655,2720100.0
2009-06-30 10:30:00,24.62,24.64,24.53,24.6,2061900.0,16.3655,16.3787,16.3056,16.3522,2061900.0
2009-06-30 10:40:00,24.61,24.69,24.55,24.63,2092100.0,16.3588,16.412,16.3189,16.3721,2092100.0
2009-06-30 10:50:00,24.64,24.64,24.53,24.59,1493900.0,16.3787,16.3787,16.3056,16.3455,1493900.0
2009-06-30 11:00:00,24.59,24.66,24.53,24.56,1929900.0,16.3455,16.392,16.3056,16.3256,1929900.0
2009-06-30 11:10:00,24.56,24.68,24.45,24.67,3574300.0,16.3256,16.4053,16.2525,16.3987,3574300.0
2009-06-30 11:20:00,24.66,24.73,24.59,24.59,1474600.0,16.392,16.4386,16.3455,16.3455,1474600.0
2009-06-30 11:30:00,24.6,24.68,24.54,24.62,2274900.0,16.3522,16.4053,16.3123,16.3655,2274900.0
2009-06-30 11:40:00,24.63,24.69,24.61,24.68,1051100.0,16.3721,16.412,16.3588,16.4053,1051100.0
2009-06-30 11:50:00,24.67,24.71,24.64,24.69,1040000.0,16.3987,16.4253,16.3787,16.412,1040000.0
2009-06-30 12:00:00,24.69,24.7,24.66,24.68,576900.0,16.412,16.4186,16.392,16.4053,576900.0
2009-06-30 12:10:00,24.68,24.75,24.67,24.68,733800.0,16.4053,16.4519,16.3987,16.4053,733800.0
2009-06-30 12:20:00,24.68,24.68,24.58,24.66,960100.0,16.4053,16.4053,16.3389,16.392,960100.0
2009-06-30 12:30:00,24.66,24.74,24.65,24.71,831100.0,16.392,16.4452,16.3854,16.4253,831100.0
2009-06-30 12:40:00,24.71,24.75,24.69,24.69,528500.0,16.4253,16.4519,16.412,16.412,528500.0
2009-06-30 12:50:00,24.69,24.73,24.67,24.73,494400.0,16.412,16.4386,16.3987,16.4386,494400.0
2009-06-30 13:00:00,24.73,24.73,24.61,24.64,766400.0,16.4386,16.4386,16.3588,16.3787,766400.0
2009-06-30 13:10:00,24.64,24.65,24.48,24.48,833800.0,16.3787,16.3854,16.2724,16.2724,833800.0
2009-06-30 13:20:00,24.48,24.52,24.44,24.47,1284700.0,16.2724,16.299,16.2458,16.2657,1284700.0
2009-06-30 13:30:00,24.47,24.47,24.37,24.42,1660400.0,16.2657,16.2657,16.1993,16.2325,1660400.0
2009-06-30 13:40:00,24.42,24.46,24.36,24.37,814400.0,16.2325,16.2591,16.1926,16.1993,814400.0
2009-06-30 13:50:00,24.37,24.45,24.35,24.38,1009000.0,16.1993,16.2525,16.186,16.2059,1009000.0
2009-06-30 14:00:00,24.38,24.41,24.31,24.37,1250900.0,16.2059,16.2259,16.1594,16.1993,1250900.0
2009-06-30 14:10:00,24.37,24.43,24.36,24.38,598200.0,16.1993,16.2392,16.1926,16.2059,598200.0
2009-06-30 14:20:00,24.39,24.44,24.37,24.39,992000.0,16.2126,16.2458,16.1993,16.2126,992000.0
2009-06-30 14:30:00,24.4,24.43,24.33,24.41,1611300.0,16.2192,16.2392,16.1727,16.2259,1611300.0
2009-06-30 14:40:00,24.42,24.42,24.27,24.3,1563600.0,16.2325,16.2325,16.1328,16.1527,1563600.0
2009-06-30 14:50:00,24.29,24.37,24.27,24.32,1257300.0,16.1461,16.1993,16.1328,16.166,1257300.0
2009-06-30 15:00:00,24.32,24.33,24.18,24.24,1950300.0,16.166,16.1727,16.073,16.1129,1950300.0
2009-06-30 15:10:00,24.24,24.33,24.23,24.27,1562800.0,16.1129,16.1727,16.1062,16.1328,1562800.0
2009-06-30 15:20:00,24.27,24.35,24.25,24.32,1433100.0,16.1328,16.186,16.1195,16.166,1433100.0
2009-06-30 15:30:00,24.33,24.44,24.31,24.43,1979000.0,16.1727,16.2458,16.1594,16.2392,1979000.0
2009-06-30 15:40:00,24.43,24.54,24.35,24.5,2602600.0,16.2392,16.3123,16.186,16.2857,2602600.0
2009-06-30 15:50:00,24.5,24.5,24.31,24.35,4859300.0,16.2857,16.2857,16.1594,16.186,4859300.0
2009-07-01 09:30:00,24.25,24.38,24.1,24.34,3063400.0,16.1195,16.2059,16.0198,16.1793,3063400.0
2009-07-01 09:40:00,24.34,24.41,24.27,24.4,2121900.0,16.1793,16.2259,16.1328,16.2192,2121900.0
2009-07-01 09:50:00,24.39,24.45,24.31,24.43,1720800.0,16.2126,16.2525,16.1594,16.2392,1720800.0
2009-07-01 10:00:00,24.43,24.47,24.32,24.42,2111100.0,16.2392,16.2657,16.166,16.2325,2111100.0
2009-07-01 10:10:00,24.42,24.57,24.36,24.56,1867900.0,16.2325,16.3322,16.1926,16.3256,1867900.0
2009-07-01 10:20:00,24.56,24.63,24.38,24.4,2126500.0,16.3256,16.3721,16.2059,16.2192,2126500.0
2009-07-01 10:30:00,24.4,24.56,24.4,24.48,1889200.0,16.2192,16.3256,16.2192,16.2724,1889200.0
2009-07-01 10:40:00,24.47,24.47,24.39,24.42,1218500.0,16.2657,16.2657,16.2126,16.2325,1218500.0
2009-07-01 10:50:00,24.43,24.5,24.33,24.46,1493300.0,16.2392,16.2857,16.1727,16.2591,1493300.0
2009-07-01 11:00:00,24.45,24.49,24.34,24.38,920200.0,16.2525,16.279,16.1793,16.2059,920200.0
2009-07-01 11:10:00,24.37,24.38,24.33,24.34,805700.0,16.1993,16.2059,16.1727,16.1793,805700.0
2009-07-01 11:20:00,24.34,24.37,24.25,24.32,1083800.0,16.1793,16.1993,16.1195,16.166,1083800.0
2009-07-01 11:30:00,24.32,24.41,24.29,24.3,1503400.0,16.166,16.2259,16.1461,16.1527,1503400.0
2009-07-01 11:40:00,24.3,24.33,24.28,24.31,455000.0,16.1527,16.1727,16.1394,16.1594,455000.0
2009-07-01 11:50:00,24.31,24.38,24.28,24.35,651400.0,16.1594,16.2059,16.1394,16.186,651400.0
2009-07-01 12:00:00,24.35,24.41,24.32,24.35,982100.0,16.186,16.2259,16.166,16.186,982100.0
2009-07-01 12:10:00,24.35,24.38,24.3,24.36,627300.0,16.186,16.2059,16.1527,16.1926,627300.0
2009-07-01 12:20:00,24.36,24.38,24.34,24.36,299200.0,16.1926,16.2059,16.1793,16.1926,299200.0
2009-07-01 12:30:00,24.36,24.38,24.35,24.36,286300.0,16.1926,16.2059,16.186,16.1926,286300.0
2009-07-01 12:40:00,24.37,24.43,24.36,24.4,658900.0,16.1993,16.2392,16.1926,16.2192,658900.0
2009-07-01 12:50:00,24.4,24.4,24.22,24.22,1289300.0,16.2192,16.2192,16.0996,16.0996,1289300.0
2009-07-01 13:00:00,24.22,24.3,24.2,24.29,1286300.0,16.0996,16.1527,16.0863,16.1461,1286300.0
2009-07-01 13:10:00,24.29,24.33,24.24,24.25,646100.0,16.1461,16.1727,16.1129,16.1195,646100.0
2009-07-01 13:20:00,24.24,24.26,24.17,24.26,1127800.0,16.1129,16.1262,16.0663,16.1262,1127800.0
2009-07-01 13:30:00,24.26,24.27,24.22,24.26,1003100.0,16.1262,16.1328,16.0996,16.1262,1003100.0
2009-07-01 13:40:00,24.26,24.28,24.22,24.22,594800.0,16.1262,16.1394,16.0996,16.0996,594800.0
2009-07-01 13:50:00,24.23,24.27,24.2,24.23,728500.0,16.1062,16.1328,16.0863,16.1062,728500.0
2009-07-01 14:00:00,24.22,24.25,24.15,24.19,859700.0,16.0996,16.1195,16.053,16.0796,859700.0
2009-07-01 14:10:00,24.18,24.23,24.16,24.22,837300.0,16.073,16.1062,16.0597,16.0996,837300.0
2009-07-01 14:20:00,24.22,24.27,24.19,24.24,878400.0,16.0996,16.1328,16.0796,16.1129,878400.0
2009-07-01 14:30:00,24.24,24.31,24.23,24.31,1289300.0,16.1129,16.1594,16.1062,16.1594,1289300.0
2009-07-01 14:40:00,24.31,24.4,24.29,24.39,1540100.0,16.1594,16.2192,16.1461,16.2126,1540100.0
2009-07-01 14:50:00,24.39,24.42,24.26,24.3,1282500.0,16.2126,16.2325,16.1262,16.1527,1282500.0
2009-07-01 15:00:00,24.29,24.32,24.13,24.15,1779700.0,16.1461,16.166,16.0397,16.053,1779700.0
2009-07-01 15:10:00,24.15,24.22,24.1,24.17,2405900.0,16.053,16.0996,16.0198,16.0663,2405900.0
2009-07-01 15:20:00,24.17,24.23,24.07,24.1,1507800.0,16.0663,16.1062,15.9999,16.0198,1507800.0
2009-07-01 15:30:00,24.11,24.26,24.08,24.2,1362500.0,16.0264,16.1262,16.0065,16.0863,1362500.0
2009-07-01 15:40:00,24.2,24.26,24.06,24.06,2357100.0,16.0863,16.1262,15.9932,15.9932,2357100.0
2009-07-01 15:50:00,24.06,24.22,24.04,24.17,4218900.0,15.9932,16.0996,15.9799,16.0663,4218900.0
2009-07-02 09:30:00,23.72,23.86,23.66,23.76,3389300.0,15.7672,15.8603,15.7273,15.7938,3389300.0
2009-07-02 09:40:00,23.76,23.87,23.68,23.87,1864000.0,15.7938,15.8669,15.7406,15.8669,1864000.0
2009-07-02 09:50:00,23.87,23.89,23.72,23.82,1890900.0,15.8669,15.8802,15.7672,15.8337,1890900.0
2009-07-02 10:00:00,23.83,23.89,23.75,23.8,1621300.0,15.8403,15.8802,15.7871,15.8204,1621300.0
2009-07-02 10:10:00,23.8,23.8,23.61,23.62,1967500.0,15.8204,15.8204,15.6941,15.7007,1967500.0
2009-07-02 10:20:00,23.63,23.67,23.58,23.65,1488000.0,15.7074,15.734,15.6741,15.7207,1488000.0
2009-07-02 10:30:00,23.65,23.73,23.62,23.71,1462500.0,15.7207,15.7739,15.7007,15.7606,1462500.0
2009-07-02 10:40:00,23.71,23.75,23.69,23.69,1280100.0,15.7606,15.7871,15.7473,15.7473,1280100.0
2009-07-02 10:50:00,23.71,23.77,23.64,23.75,1450200.0,15.7606,15.8004,15.714,15.7871,1450200.0
2009-07-02 11:00:00,23.75,23.78,23.71,23.77,734900.0,15.7871,15.8071,15.7606,15.8004,734900.0
2009-07-02 11:10:00,23.77,23.78,23.72,23.73,798300.0,15.8004,15.8071,15.7672,15.7739,798300.0
2009-07-02 11:20:00,23.73,23.75,23.69,23.71,849400.0,15.7739,15.7871,15.7473,15.7606,849400.0
2009-07-02 11:30:00,23.71,23.74,23.69,23.74,479300.0,15.7606,15.7805,15.7473,15.7805,479300.0
2009-07-02 11:40:00,23.73,23.74,23.64,23.67,681000.0,15.7739,15.7805,15.714,15.734,681000.0
2009-07-02 11:50:00,23.67,23.68,23.62,23.65,541700.0,15.734,15.7406,15.7007,15.7207,541700.0
2009-07-02 12:00:00,23.65,23.66,23.59,23.61,761200.0,15.7207,15.7273,15.6808,15.6941,761200.0
2009-07-02 12:10:00,23.61,23.67,23.6,23.66,421700.0,15.6941,15.734,15.6874,15.7273,421700.0
2009-07-02 12:20:00,23.66,23.67,23.62,23.62,484300.0,15.7273,15.734,15.7007,15.7007,484300.0
2009-07-02 12:30:00,23.62,23.62,23.51,23.55,960300.0,15.7007,15.7007,15.6276,15.6542,960300.0
2009-07-02 12:40:00,23.54,23.65,23.54,23.59,486400.0,15.6476,15.7207,15.6476,15.6808,486400.0
2009-07-02 12:50:00,23.6,23.6,23.53,23.56,383700.0,15.6874,15.6874,15.6409,15.6608,383700.0
2009-07-02 13:00:00,23.56,23.6,23.55,23.57,305900.0,15.6608,15.6874,15.6542,15.6675,305900.0
2009-07-02 13:10:00,23.57,23.6,23.53,23.53,643100.0,15.6675,15.6874,15.6409,15.6409,643100.0
2009-07-02 13:20:00,23.54,23.56,23.51,23.52,750900.0,15.6476,15.6608,15.6276,15.6343,750900.0
2009-07-02 13:30:00,23.52,23.53,23.47,23.47,1059400.0,15.6343,15.6409,15.601,15.601,1059400.0
2009-07-02 13:40:00,23.48,23.49,23.45,23.49,619000.0,15.6077,15.6143,15.5877,15.6143,619000.0
2009-07-02 13:50:00,23.49,23.5,23.45,23.49,675600.0,15.6143,15.621,15.5877,15.6143,675600.0
2009-07-02 14:00:00,23.49,23.54,23.48,23.53,441300.0,15.6143,15.6476,15.6077,15.6409,441300.0
2009-07-02 14:10:00,23.53,23.53,23.45,23.51,839300.0,15.6409,15.6409,15.5877,15.6276,839300.0
2009-07-02 14:20:00,23.52,23.56,23.5,23.53,718500.0,15.6343,15.6608,15.621,15.6409,718500.0
2009-07-02 14:30:00,23.53,23.55,23.51,23.53,523000.0,15.6409,15.6542,15.6276,15.6409,523000.0
2009-07-02 14:40:00,23.52,23.54,23.47,23.47,529400.0,15.6343,15.6476,15.601,15.601,529400.0
2009-07-02 14:50:00,23.47,23.5,23.45,23.46,609200.0,15.601,15.621,15.5877,15.5944,609200.0
2009-07-02 15:00:00,23.47,23.48,23.43,23.47,591800.0,15.601,15.6077,15.5744,15.601,591800.0
2009-07-02 15:10:00,23.48,23.48,23.37,23.38,884000.0,15.6077,15.6077,15.5346,15.5412,884000.0
2009-07-02 15:20:00,23.38,23.39,23.22,23.23,1775000.0,15.5412,15.5478,15.4348,15.4415,1775000.0
2009-07-02 15:30:00,23.23,23.3,23.2,23.27,2336000.0,15.4415,15.488,15.4215,15.4681,2336000.0
2009-07-02 15:40:00,23.27,23.47,23.26,23.36,2583500.0,15.4681,15.601,15.4614,15.5279,2583500.0
2009-07-02 15:50:00,23.36,23.49,23.06,23.23,7210900.0,15.5279,15.6143,15.3285,15.4415,7210900.0
2009-07-06 09:30:00,22.95,23.42,22.83,23.15,4139300.0,15.2554,15.5678,15.1756,15.3883,4139300.0
2009-07-06 09:40:00,23.15,23.23,23.06,23.2,2996300.0,15.3883,15.4415,15.3285,15.4215,2996300.0
2009-07-06 09:50:00,23.2,23.23,23.08,23.12,1752200.0,15.4215,15.4415,15.3418,15.3684,1752200.0
2009-07-06 10:00:00,23.12,23.24,22.81,22.81,3642000.0,15.3684,15.4481,15.1623,15.1623,3642000.0
2009-07-06 10:10:00,22.81,22.9,22.73,22.75,2969500.0,15.1623,15.2221,15.1091,15.1224,2969500.0
2009-07-06 10:20:00,22.75,22.78,22.66,22.67,2547500.0,15.1224,15.1424,15.0626,15.0692,2547500.0
2009-07-06 10:30:00,22.67,22.68,22.47,22.48,2555900.0,15.0692,15.0759,14.9363,14.9429,2555900.0
2009-07-06 10:40:00,22.47,22.54,22.3,22.3,3289600.0,14.9363,14.9828,14.8233,14.8233,3289600.0
2009-07-06 10:50:00,22.3,22.49,22.22,22.43,3493200.0,14.8233,14.9496,14.7701,14.9097,3493200.0
2009-07-06 11:00:00,22.42,22.52,22.31,22.47,2341900.0,14.9031,14.9695,14.8299,14.9363,2341900.0
2009-07-06 11:10:00,22.47,22.55,22.31,22.5,1588500.0,14.9363,14.9895,14.8299,14.9562,1588500.0
2009-07-06 11:20:00,22.51,22.65,22.5,22.52,1714900.0,14.9629,15.056,14.9562,14.9695,1714900.0
2009-07-06 11:30:00,22.52,22.64,22.49,22.63,1429000.0,14.9695,15.0493,14.9496,15.0427,1429000.0
2009-07-06 11:40:00,22.63,22.79,22.61,22.79,1075000.0,15.0427,15.149,15.0294,15.149,1075000.0
2009-07-06 11:50:00,22.78,22.83,22.68,22.7,1171700.0,15.1424,15.1756,15.0759,15.0892,1171700.0
2009-07-06 12:00:00,22.69,22.73,22.67,22.69,607600.0,15.0825,15.1091,15.0692,15.0825,607600.0
2009-07-06 12:10:00,22.69,22.79,22.67,22.79,589900.0,15.0825,15.149,15.0692,15.149,589900.0
2009-07-06 12:20:00,22.79,22.82,22.7,22.72,1005100.0,15.149,15.169,15.0892,15.1025,1005100.0
2009-07-06 12:30:00,22.72,22.77,22.69,22.74,685000.0,15.1025,15.1357,15.0825,15.1158,685000.0
2009-07-06 12:40:00,22.73,22.74,22.64,22.67,800200.0,15.1091,15.1158,15.0493,15.0692,800200.0
2009-07-06 12:50:00,22.67,22.78,22.64,22.75,795600.0,15.0692,15.1424,15.0493,15.1224,795600.0
2009-07-06 13:00:00,22.75,22.84,22.75,22.82,1048100.0,15.1224,15.1822,15.1224,15.169,1048100.0
2009-07-06 13:10:00,22.82,22.97,22.79,22.9,1362200.0,15.169,15.2687,15.149,15.2221,1362200.0
2009-07-06 13:20:00,22.9,23.05,22.89,22.98,1337900.0,15.2221,15.3218,15.2155,15.2753,1337900.0
2009-07-06 13:30:00,22.98,22.98,22.89,22.91,1218800.0,15.2753,15.2753,15.2155,15.2288,1218800.0
2009-07-06 13:40:00,22.91,22.93,22.75,22.77,907300.0,15.2288,15.2421,15.1224,15.1357,907300.0
2009-07-06 13:50:00,22.77,22.88,22.76,22.84,840400.0,15.1357,15.2088,15.1291,15.1822,840400.0
2009-07-06 14:00:00,22.84,22.94,22.83,22.87,888300.0,15.1822,15.2487,15.1756,15.2022,888300.0
2009-07-06 14:10:00,22.87,22.92,22.8,22.81,1028200.0,15.2022,15.2354,15.1557,15.1623,1028200.0
2009-07-06 14:20:00,22.82,22.84,22.75,22.81,880100.0,15.169,15.1822,15.1224,15.1623,880100.0
2009-07-06 14:30:00,22.81,22.83,22.76,22.78,673400.0,15.1623,15.1756,15.1291,15.1424,673400.0
2009-07-06 14:40:00,22.78,22.79,22.69,22.7,991400.0,15.1424,15.149,15.0825,15.0892,991400.0
2009-07-06 14:50:00,22.7,22.7,22.59,22.61,1448000.0,15.0892,15.0892,15.0161,15.0294,1448000.0
2009-07-06 15:00:00,22.62,22.77,22.62,22.72,1717100.0,15.036,15.1357,15.036,15.1025,1717100.0
2009-07-06 15:10:00,22.71,22.74,22.63,22.69,1087700.0,15.0958,15.1158,15.0427,15.0825,1087700.0
2009-07-06 15:20:00,22.7,22.73,22.63,22.64,1427800.0,15.0892,15.1091,15.0427,15.0493,1427800.0
2009-07-06 15:30:00,22.64,22.65,22.46,22.58,3267900.0,15.0493,15.056,14.9297,15.0094,3267900.0
2009-07-06 15:40:00,22.59,22.88,22.56,22.79,3000900.0,15.0161,15.2088,14.9961,15.149,3000900.0
2009-07-06 15:50:00,22.78,23.08,22.78,23.06,8046000.0,15.1424,15.3418,15.1424,15.3285,8046000.0
2009-07-07 09:30:00,23.15,23.24,23.01,23.05,2498700.0,15.3883,15.4481,15.2953,15.3218,2498700.0
2009-07-07 09:40:00,23.05,23.31,23.0,23.28,2413600.0,15.3218,15.4947,15.2886,15.4747,2413600.0
2009-07-07 09:50:00,23.27,23.44,23.24,23.3,2167900.0,15.4681,15.5811,15.4481,15.488,2167900.0
2009-07-07 10:00:00,23.3,23.31,23.14,23.27,1878500.0,15.488,15.4947,15.3817,15.4681,1878500.0
2009-07-07 10:10:00,23.27,23.31,23.18,23.28,1510200.0,15.4681,15.4947,15.4083,15.4747,1510200.0
2009-07-07 10:20:00,23.27,23.39,23.25,23.28,1457100.0,15.4681,15.5478,15.4548,15.4747,1457100.0
2009-07-07 10:30:00,23.29,23.33,23.06,23.09,1807000.0,15.4814,15.508,15.3285,15.3484,1807000.0
2009-07-07 10:40:00,23.09,23.16,23.02,23.08,1431900.0,15.3484,15.395,15.3019,15.3418,1431900.0
2009-07-07 10:50:00,23.07,23.17,23.03,23.1,994200.0,15.3351,15.4016,15.3085,15.3551,994200.0
2009-07-07 11:00:00,23.1,23.32,23.09,23.26,1285500.0,15.3551,15.5013,15.3484,15.4614,1285500.0
2009-07-07 11:10:00,23.27,23.32,23.26,23.3,993400.0,15.4681,15.5013,15.4614,15.488,993400.0
2009-07-07 11:20:00,23.3,23.33,23.2,23.2,865200.0,15.488,15.508,15.4215,15.4215,865200.0
2009-07-07 11:30:00,23.2,23.25,23.16,23.19,882300.0,15.4215,15.4548,15.395,15.4149,882300.0
2009-07-07 11:40:00,23.19,23.2,23.13,23.16,765600.0,15.4149,15.4215,15.375,15.395,765600.0
2009-07-07 11:50:00,23.16,23.22,23.13,23.19,678200.0,15.395,15.4348,15.375,15.4149,678200.0
2009-07-07 12:00:00,23.18,23.2,23.14,23.16,233100.0,15.4083,15.4215,15.3817,15.395,233100.0
2009-07-07 12:10:00,23.16,23.18,23.08,23.16,525000.0,15.395,15.4083,15.3418,15.395,525000.0
2009-07-07 12:20:00,23.16,23.17,23.07,23.13,600600.0,15.395,15.4016,15.3351,15.375,600600.0
2009-07-07 12:30:00,23.12,23.16,23.12,23.13,348500.0,15.3684,15.395,15.3684,15.375,348500.0
2009-07-07 12:40:00,23.12,23.29,23.12,23.29,705700.0,15.3684,15.4814,15.3684,15.4814,705700.0
2009-07-07 12:50:00,23.29,23.34,23.24,23.31,784800.0,15.4814,15.5146,15.4481,15.4947,784800.0
2009-07-07 13:00:00,23.31,23.41,23.26,23.4,1339500.0,15.4947,15.5611,15.4614,15.5545,1339500.0
2009-07-07 13:10:00,23.4,23.58,23.4,23.58,2057200.0,15.5545,15.6741,15.5545,15.6741,2057200.0
2009-07-07 13:20:00,23.57,23.65,23.49,23.62,1744200.0,15.6675,15.7207,15.6143,15.7007,1744200.0
2009-07-07 13:30:00,23.62,23.84,23.61,23.74,2532700.0,15.7007,15.847,15.6941,15.7805,2532700.0
2009-07-07 13:40:00,23.74,23.8,23.7,23.71,1230200.0,15.7805,15.8204,15.7539,15.7606,1230200.0
2009-07-07 13:50:00,23.72,23.82,23.68,23.81,1520000.0,15.7672,15.8337,15.7406,15.827,1520000.0
2009-07-07 14:00:00,23.82,23.83,23.63,23.63,1276000.0,15.8337,15.8403,15.7074,15.7074,1276000.0
2009-07-07 14:10:00,23.63,23.72,23.6,23.64,916300.0,15.7074,15.7672,15.6874,15.714,916300.0
2009-07-07 14:20:00,23.64,23.73,23.62,23.71,1723200.0,15.714,15.7739,15.7007,15.7606,1723200.0
2009-07-07 14:30:00,23.71,23.81,23.65,23.77,1188600.0,15.7606,15.827,15.7207,15.8004,1188600.0
2009-07-07 14:40:00,23.77,23.79,23.66,23.67,757900.0,15.8004,15.8137,15.7273,15.734,757900.0
2009-07-07 14:50:00,23.66,23.67,23.48,23.53,1885000.0,15.7273,15.734,15.6077,15.6409,1885000.0
2009-07-07 15:00:00,23.54,23.55,23.38,23.47,2128600.0,15.6476,15.6542,15.5412,15.601,2128600.0
2009-07-07 15:10:00,23.47,23.62,23.45,23.53,1738100.0,15.601,15.7007,15.5877,15.6409,1738100.0
2009-07-07 15:20:00,23.53,23.62,23.44,23.6,1307600.0,15.6409,15.7007,15.5811,15.6874,1307600.0
2009-07-07 15:30:00,23.6,23.64,23.5,23.52,1980600.0,15.6874,15.714,15.621,15.6343,1980600.0
2009-07-07 15:40:00,23.51,23.6,23.44,23.51,2714100.0,15.6276,15.6874,15.5811,15.6276,2714100.0
2009-07-07 15:50:00,23.51,23.51,23.27,23.35,7484900.0,15.6276,15.6276,15.4681,15.5213,7484900.0
2009-07-08 09:30:00,23.34,23.36,22.98,23.01,3198800.0,15.5146,15.5279,15.2753,15.2953,3198800.0
2009-07-08 09:40:00,23.01,23.37,23.0,23.36,2789700.0,15.2953,15.5346,15.2886,15.5279,2789700.0
2009-07-08 09:50:00,23.36,23.47,23.34,23.35,3086500.0,15.5279,15.601,15.5146,15.5213,3086500.0
2009-07-08 10:00:00,23.35,23.57,23.34,23.49,2357300.0,15.5213,15.6675,15.5146,15.6143,2357300.0
2009-07-08 10:10:00,23.49,23.52,23.34,23.38,1957600.0,15.6143,15.6343,15.5146,15.5412,1957600.0
2009-07-08 10:20:00,23.38,23.42,23.22,23.32,1549200.0,15.5412,15.5678,15.4348,15.5013,1549200.0
2009-07-08 10:30:00,23.32,23.32,23.2,23.27,1539400.0,15.5013,15.5013,15.4215,15.4681,1539400.0
2009-07-08 10:40:00,23.27,23.4,23.21,23.33,1246200.0,15.4681,15.5545,15.4282,15.508,1246200.0
2009-07-08 10:50:00,23.33,23.38,23.22,23.23,1366500.0,15.508,15.5412,15.4348,15.4415,1366500.0
2009-07-08 11:00:00,23.22,23.34,23.04,23.05,2681900.0,15.4348,15.5146,15.3152,15.3218,2681900.0
2009-07-08 11:10:00,23.06,23.17,23.04,23.08,1487500.0,15.3285,15.4016,15.3152,15.3418,1487500.0
2009-07-08 11:20:00,23.09,23.09,22.88,22.91,2113300.0,15.3484,15.3484,15.2088,15.2288,2113300.0
2009-07-08 11:30:00,22.9,22.99,22.73,22.73,1723300.0,15.2221,15.282,15.1091,15.1091,1723300.0
2009-07-08 11:40:00,22.73,22.81,22.7,22.76,1467300.0,15.1091,15.1623,15.0892,15.1291,1467300.0
2009-07-08 11:50:00,22.76,22.77,22.52,22.62,1689000.0,15.1291,15.1357,14.9695,15.036,1689000.0
2009-07-08 12:00:00,22.63,22.73,22.59,22.69,1817800.0,15.0427,15.1091,15.0161,15.0825,1817800.0
2009-07-08 12:10:00,22.69,22.7,22.31,22.33,1660000.0,15.0825,15.0892,14.8299,14.8432,1660000.0
2009-07-08 12:20:00,22.34,22.35,22.08,22.12,2571700.0,14.8499,14.8565,14.6771,14.7036,2571700.0
2009-07-08 12:30:00,22.12,22.29,22.11,22.23,1721900.0,14.7036,14.8167,14.697,14.7768,1721900.0
2009-07-08 12:40:00,22.23,22.45,22.21,22.42,1400600.0,14.7768,14.923,14.7635,14.9031,1400600.0
2009-07-08 12:50:00,22.42,22.55,22.42,22.47,1698000.0,14.9031,14.9895,14.9031,14.9363,1698000.0
2009-07-08 13:00:00,22.47,22.87,22.47,22.75,3206900.0,14.9363,15.2022,14.9363,15.1224,3206900.0
2009-07-08 13:10:00,22.76,22.85,22.67,22.75,1510600.0,15.1291,15.1889,15.0692,15.1224,1510600.0
2009-07-08 13:20:00,22.75,22.96,22.64,22.94,2025200.0,15.1224,15.262,15.0493,15.2487,2025200.0
2009-07-08 13:30:00,22.95,22.95,22.78,22.8,1617000.0,15.2554,15.2554,15.1424,15.1557,1617000.0
2009-07-08 13:40:00,22.79,22.85,22.68,22.75,905200.0,15.149,15.1889,15.0759,15.1224,905200.0
2009-07-08 13:50:00,22.75,22.75,22.62,22.67,881400.0,15.1224,15.1224,15.036,15.0692,881400.0
2009-07-08 14:00:00,22.66,22.69,22.47,22.51,2411400.0,15.0626,15.0825,14.9363,14.9629,2411400.0
2009-07-08 14:10:00,22.51,22.51,22.35,22.37,2162200.0,14.9629,14.9629,14.8565,14.8698,2162200.0
2009-07-08 14:20:00,22.37,22.47,22.28,22.34,1836800.0,14.8698,14.9363,14.81,14.8499,1836800.0
2009-07-08 14:30:00,22.34,22.44,22.25,22.44,1857800.0,14.8499,14.9164,14.7901,14.9164,1857800.0
2009-07-08 14:40:00,22.43,22.51,22.36,22.36,1587100.0,14.9097,14.9629,14.8632,14.8632,1587100.0
2009-07-08 14:50:00,22.36,22.65,22.35,22.59,2045800.0,14.8632,15.056,14.8565,15.0161,2045800.0
2009-07-08 15:00:00,22.6,22.79,22.57,22.69,2142500.0,15.0227,15.149,15.0028,15.0825,2142500.0
2009-07-08 15:10:00,22.69,22.73,22.56,22.64,2504700.0,15.0825,15.1091,14.9961,15.0493,2504700.0
2009-07-08 15:20:00,22.63,22.77,22.34,22.39,3229400.0,15.0427,15.1357,14.8499,14.8831,3229400.0
2009-07-08 15:30:00,22.39,22.63,22.37,22.6,2670100.0,14.8831,15.0427,14.8698,15.0227,2670100.0
2009-07-08 15:40:00,22.61,22.9,22.55,22.82,4619300.0,15.0294,15.2221,14.9895,15.169,4619300.0
2009-07-08 15:50:00,22.81,23.0,22.68,22.85,7824200.0,15.1623,15.2886,15.0759,15.1889,7824200.0
2009-07-09 09:30:00,23.21,23.25,22.61,23.03,3196900.0,15.4282,15.4548,15.0294,15.3085,3196900.0
2009-07-09 09:40:00,23.0,23.03,22.8,22.9,2769200.0,15.2886,15.3085,15.1557,15.2221,2769200.0
2009-07-09 09:50:00,22.89,23.2,22.88,23.08,2129600.0,15.2155,15.4215,15.2088,15.3418,2129600.0
2009-07-09 10:00:00,23.08,23.23,23.02,23.11,2001200.0,15.3418,15.4415,15.3019,15.3617,2001200.0
2009-07-09 10:10:00,23.1,23.15,23.01,23.06,1642900.0,15.3551,15.3883,15.2953,15.3285,1642900.0
2009-07-09 10:20:00,23.06,23.1,22.88,22.96,1469700.0,15.3285,15.3551,15.2088,15.262,1469700.0
2009-07-09 10:30:00,22.96,23.07,22.9,23.0,1213700.0,15.262,15.3351,15.2221,15.2886,1213700.0
2009-07-09 10:40:00,23.0,23.12,22.94,22.95,870000.0,15.2886,15.3684,15.2487,15.2554,870000.0
2009-07-09 10:50:00,22.96,23.07,22.93,23.06,1708900.0,15.262,15.3351,15.2421,15.3285,1708900.0
2009-07-09 11:00:00,23.06,23.06,22.96,22.99,912000.0,15.3285,15.3285,15.262,15.282,912000.0
2009-07-09 11:10:00,22.99,23.07,22.95,23.06,872600.0,15.282,15.3351,15.2554,15.3285,872600.0
2009-07-09 11:20:00,23.05,23.14,23.03,23.09,992500.0,15.3218,15.3817,15.3085,15.3484,992500.0
2009-07-09 11:30:00,23.09,23.19,23.05,23.19,1081800.0,15.3484,15.4149,15.3218,15.4149,1081800.0
2009-07-09 11:40:00,23.19,23.35,23.18,23.34,2120100.0,15.4149,15.5213,15.4083,15.5146,2120100.0
2009-07-09 11:50:00,23.34,23.46,23.0,23.43,1647400.0,15.5146,15.5944,15.2886,15.5744,1647400.0
2009-07-09 12:00:00,23.43,23.49,23.42,23.47,874400.0,15.5744,15.6143,15.5678,15.601,874400.0
2009-07-09 12:10:00,23.47,23.55,23.39,23.54,961100.0,15.601,15.6542,15.5478,15.6476,961100.0
2009-07-09 12:20:00,23.54,23.58,23.51,23.51,852600.0,15.6476,15.6741,15.6276,15.6276,852600.0
2009-07-09 12:30:00,23.51,23.56,23.46,23.5,675300.0,15.6276,15.6608,15.5944,15.621,675300.0
2009-07-09 12:40:00,23.5,23.52,23.43,23.44,518800.0,15.621,15.6343,15.5744,15.5811,518800.0
2009-07-09 12:50:00,23.44,23.46,23.37,23.42,1008000.0,15.5811,15.5944,15.5346,15.5678,1008000.0
2009-07-09 13:00:00,23.43,23.44,23.29,23.39,1063700.0,15.5744,15.5811,15.4814,15.5478,1063700.0
2009-07-09 13:10:00,23.4,23.5,23.4,23.46,765300.0,15.5545,15.621,15.5545,15.5944,765300.0
2009-07-09 13:20:00,23.45,23.51,23.41,23.47,819800.0,15.5877,15.6276,15.5611,15.601,819800.0
2009-07-09 13:30:00,23.47,23.52,23.43,23.46,676800.0,15.601,15.6343,15.5744,15.5944,676800.0
2009-07-09 13:40:00,23.47,23.52,23.43,23.49,969800.0,15.601,15.6343,15.5744,15.6143,969800.0
2009-07-09 13:50:00,23.49,23.53,23.49,23.52,562500.0,15.6143,15.6409,15.6143,15.6343,562500.0
2009-07-09 14:00:00,23.52,23.52,23.42,23.43,477400.0,15.6343,15.6343,15.5678,15.5744,477400.0
2009-07-09 14:10:00,23.42,23.5,23.42,23.49,582500.0,15.5678,15.621,15.5678,15.6143,582500.0
2009-07-09 14:20:00,23.49,23.53,23.42,23.43,688100.0,15.6143,15.6409,15.5678,15.5744,688100.0
2009-07-09 14:30:00,23.43,23.52,23.42,23.45,647500.0,15.5744,15.6343,15.5678,15.5877,647500.0
2009-07-09 14:40:00,23.46,23.47,23.37,23.37,639000.0,15.5944,15.601,15.5346,15.5346,639000.0
2009-07-09 14:50:00,23.37,23.43,23.26,23.31,759400.0,15.5346,15.5744,15.4614,15.4947,759400.0
2009-07-09 15:00:00,23.31,23.36,23.22,23.26,1212600.0,15.4947,15.5279,15.4348,15.4614,1212600.0
2009-07-09 15:10:00,23.26,23.36,23.24,23.32,901200.0,15.4614,15.5279,15.4481,15.5013,901200.0
2009-07-09 15:20:00,23.32,23.32,23.15,23.2,1222200.0,15.5013,15.5013,15.3883,15.4215,1222200.0
2009-07-09 15:30:00,23.19,23.23,23.1,23.12,1602500.0,15.4149,15.4415,15.3551,15.3684,1602500.0
2009-07-09 15:40:00,23.12,23.27,23.1,23.22,2214600.0,15.3684,15.4681,15.3551,15.4348,2214600.0
2009-07-09 15:50:00,23.23,23.32,23.12,23.28,4084400.0,15.4415,15.5013,15.3684,15.4747,4084400.0
2009-07-10 09:30:00,23.07,23.28,23.05,23.07,1875800.0,15.3351,15.4747,15.3218,15.3351,1875800.0
2009-07-10 09:40:00,23.07,23.15,22.98,23.12,2364800.0,15.3351,15.3883,15.2753,15.3684,2364800.0
2009-07-10 09:50:00,23.13,23.34,23.04,23.12,3929300.0,15.375,15.5146,15.3152,15.3684,3929300.0
2009-07-10 10:00:00,23.13,23.19,23.0,23.09,2653900.0,15.375,15.4149,15.2886,15.3484,2653900.0
2009-07-10 10:10:00,23.1,23.19,23.01,23.12,2290100.0,15.3551,15.4149,15.2953,15.3684,2290100.0
2009-07-10 10:20:00,23.12,23.2,23.05,23.07,1455300.0,15.3684,15.4215,15.3218,15.3351,1455300.0
2009-07-10 10:30:00,23.09,23.09,22.99,23.0,1513000.0,15.3484,15.3484,15.282,15.2886,1513000.0
2009-07-10 10:40:00,23.0,23.02,22.87,22.94,2163100.0,15.2886,15.3019,15.2022,15.2487,2163100.0
2009-07-10 10:50:00,22.94,22.95,22.85,22.94,1398600.0,15.2487,15.2554,15.1889,15.2487,1398600.0
2009-07-10 11:00:00,22.94,22.95,22.87,22.89,1129000.0,15.2487,15.2554,15.2022,15.2155,1129000.0
2009-07-10 11:10:00,22.89,22.9,22.81,22.83,1315100.0,15.2155,15.2221,15.1623,15.1756,1315100.0
2009-07-10 11:20:00,22.83,22.9,22.81,22.87,1156500.0,15.1756,15.2221,15.1623,15.2022,1156500.0
2009-07-10 11:30:00,22.87,22.88,22.81,22.83,842700.0,15.2022,15.2088,15.1623,15.1756,842700.0
2009-07-10 11:40:00,22.84,22.95,22.83,22.94,846600.0,15.1822,15.2554,15.1756,15.2487,846600.0
2009-07-10 11:50:00,22.93,22.94,22.87,22.9,508900.0,15.2421,15.2487,15.2022,15.2221,508900.0
2009-07-10 12:00:00,22.91,23.05,22.86,23.04,1248600.0,15.2288,15.3218,15.1955,15.3152,1248600.0
2009-07-10 12:10:00,23.03,23.13,23.01,23.13,913600.0,15.3085,15.375,15.2953,15.375,913600.0
2009-07-10 12:20:00,23.11,23.15,23.06,23.09,640800.0,15.3617,15.3883,15.3285,15.3484,640800.0
2009-07-10 12:30:00,23.09,23.14,23.03,23.14,477100.0,15.3484,15.3817,15.3085,15.3817,477100.0
2009-07-10 12:40:00,23.14,23.23,23.12,23.22,1083300.0,15.3817,15.4415,15.3684,15.4348,1083300.0
2009-07-10 12:50:00,23.22,23.25,23.13,23.14,784600.0,15.4348,15.4548,15.375,15.3817,784600.0
2009-07-10 13:00:00,23.14,23.2,23.14,23.18,383300.0,15.3817,15.4215,15.3817,15.4083,383300.0
2009-07-10 13:10:00,23.18,23.25,23.15,23.23,624700.0,15.4083,15.4548,15.3883,15.4415,624700.0
2009-07-10 13:20:00,23.24,23.25,23.14,23.14,722700.0,15.4481,15.4548,15.3817,15.3817,722700.0
2009-07-10 13:30:00,23.14,23.18,23.13,23.16,371400.0,15.3817,15.4083,15.375,15.395,371400.0
2009-07-10 13:40:00,23.17,23.27,23.15,23.22,628500.0,15.4016,15.4681,15.3883,15.4348,628500.0
2009-07-10 13:50:00,23.21,23.28,23.21,23.25,549300.0,15.4282,15.4747,15.4282,15.4548,549300.0
2009-07-10 14:00:00,23.26,23.26,23.2,23.21,454100.0,15.4614,15.4614,15.4215,15.4282,454100.0
2009-07-10 14:10:00,23.21,23.22,23.14,23.15,595400.0,15.4282,15.4348,15.3817,15.3883,595400.0
2009-07-10 14:20:00,23.15,23.16,23.03,23.08,688600.0,15.3883,15.395,15.3085,15.3418,688600.0
2009-07-10 14:30:00,23.08,23.1,23.03,23.07,419700.0,15.3418,15.3551,15.3085,15.3351,419700.0
2009-07-10 14:40:00,23.07,23.11,23.02,23.05,788600.0,15.3351,15.3617,15.3019,15.3218,788600.0
2009-07-10 14:50:00,23.06,23.06,22.97,23.0,1196600.0,15.3285,15.3285,15.2687,15.2886,1196600.0
2009-07-10 15:00:00,23.0,23.04,22.95,22.97,832400.0,15.2886,15.3152,15.2554,15.2687,832400.0
2009-07-10 15:10:00,22.95,23.04,22.95,23.0,1059900.0,15.2554,15.3152,15.2554,15.2886,1059900.0
2009-07-10 15:20:00,23.0,23.01,22.84,22.85,1372200.0,15.2886,15.2953,15.1822,15.1889,1372200.0
2009-07-10 15:30:00,22.85,22.94,22.82,22.92,1191000.0,15.1889,15.2487,15.169,15.2354,1191000.0
2009-07-10 15:40:00,22.92,23.11,22.89,23.06,2066200.0,15.2354,15.3617,15.2155,15.3285,2066200.0
2009-07-10 15:50:00,23.07,23.14,22.89,22.91,5331000.0,15.3351,15.3817,15.2155,15.2288,5331000.0
2009-07-13 09:30:00,23.38,23.84,23.32,23.77,4264400.0,15.5412,15.847,15.5013,15.8004,4264400.0
2009-07-13 09:40:00,23.77,23.86,23.66,23.85,4732500.0,15.8004,15.8603,15.7273,15.8536,4732500.0
2009-07-13 09:50:00,23.85,23.92,23.62,23.64,3016300.0,15.8536,15.9001,15.7007,15.714,3016300.0
2009-07-13 10:00:00,23.65,23.72,23.54,23.62,2793100.0,15.7207,15.7672,15.6476,15.7007,2793100.0
2009-07-13 10:10:00,23.62,23.75,23.55,23.72,2353400.0,15.7007,15.7871,15.6542,15.7672,2353400.0
2009-07-13 10:20:00,23.71,23.78,23.67,23.77,1344200.0,15.7606,15.8071,15.734,15.8004,1344200.0
2009-07-13 10:30:00,23.77,23.85,23.71,23.73,1608300.0,15.8004,15.8536,15.7606,15.7739,1608300.0
2009-07-13 10:40:00,23.73,23.77,23.65,23.76,1565200.0,15.7739,15.8004,15.7207,15.7938,1565200.0
2009-07-13 10:50:00,23.75,23.78,23.71,23.73,1324400.0,15.7871,15.8071,15.7606,15.7739,1324400.0
2009-07-13 11:00:00,23.74,23.8,23.72,23.75,1222500.0,15.7805,15.8204,15.7672,15.7871,1222500.0
2009-07-13 11:10:00,23.75,23.83,23.74,23.81,1012600.0,15.7871,15.8403,15.7805,15.827,1012600.0
2009-07-13 11:20:00,23.8,23.95,23.79,23.94,1783100.0,15.8204,15.9201,15.8137,15.9134,1783100.0
2009-07-13 11:30:00,23.94,24.14,23.94,24.12,3033200.0,15.9134,16.0464,15.9134,16.0331,3033200.0
2009-07-13 11:40:00,24.12,24.24,24.06,24.21,1990800.0,16.0331,16.1129,15.9932,16.0929,1990800.0
2009-07-13 11:50:00,24.2,24.23,24.07,24.08,1270100.0,16.0863,16.1062,15.9999,16.0065,1270100.0
2009-07-13 12:00:00,24.09,24.14,24.08,24.08,1060900.0,16.0132,16.0464,16.0065,16.0065,1060900.0
2009-07-13 12:10:00,24.08,24.13,24.08,24.08,482800.0,16.0065,16.0397,16.0065,16.0065,482800.0
2009-07-13 12:20:00,24.09,24.1,24.04,24.07,679600.0,16.0132,16.0198,15.9799,15.9999,679600.0
2009-07-13 12:30:00,24.08,24.16,24.08,24.15,891600.0,16.0065,16.0597,16.0065,16.053,891600.0
2009-07-13 12:40:00,24.15,24.2,24.14,24.18,707900.0,16.053,16.0863,16.0464,16.073,707900.0
2009-07-13 12:50:00,24.18,24.19,24.09,24.1,761200.0,16.073,16.0796,16.0132,16.0198,761200.0
2009-07-13 13:00:00,24.1,24.22,24.09,24.21,1061300.0,16.0198,16.0996,16.0132,16.0929,1061300.0
2009-07-13 13:10:00,24.2,24.22,24.16,24.17,792900.0,16.0863,16.0996,16.0597,16.0663,792900.0
2009-07-13 13:20:00,24.17,24.25,24.17,24.18,1151200.0,16.0663,16.1195,16.0663,16.073,1151200.0
2009-07-13 13:30:00,24.18,24.21,24.13,24.16,923600.0,16.073,16.0929,16.0397,16.0597,923600.0
2009-07-13 13:40:00,24.15,24.19,24.12,24.13,963500.0,16.053,16.0796,16.0331,16.0397,963500.0
2009-07-13 13:50:00,24.13,24.18,24.08,24.09,1142500.0,16.0397,16.073,16.0065,16.0132,1142500.0
2009-07-13 14:00:00,24.09,24.12,24.02,24.03,961400.0,16.0132,16.0331,15.9666,15.9733,961400.0
2009-07-13 14:10:00,24.03,24.14,24.02,24.12,949800.0,15.9733,16.0464,15.9666,16.0331,949800.0
2009-07-13 14:20:00,24.11,24.19,24.11,24.15,984700.0,16.0264,16.0796,16.0264,16.053,984700.0
2009-07-13 14:30:00,24.15,24.18,24.1,24.11,559100.0,16.053,16.073,16.0198,16.0264,559100.0
2009-07-13 14:40:00,24.11,24.18,24.09,24.16,973600.0,16.0264,16.073,16.0132,16.0597,973600.0
2009-07-13 14:50:00,24.17,24.2,24.14,24.18,1004400.0,16.0663,16.0863,16.0464,16.073,1004400.0
2009-07-13 15:00:00,24.17,24.24,24.17,24.24,1629500.0,16.0663,16.1129,16.0663,16.1129,1629500.0
2009-07-13 15:10:00,24.24,24.34,24.23,24.26,2474000.0,16.1129,16.1793,16.1062,16.1262,2474000.0
2009-07-13 15:20:00,24.27,24.34,23.79,24.31,1817300.0,16.1328,16.1793,15.8137,16.1594,1817300.0
2009-07-13 15:30:00,24.31,24.52,24.26,24.45,3794600.0,16.1594,16.299,16.1262,16.2525,3794600.0
2009-07-13 15:40:00,24.46,24.62,24.46,24.55,5391500.0,16.2591,16.3655,16.2591,16.3189,5391500.0
2009-07-13 15:50:00,24.56,24.8,24.53,24.7,11941700.0,16.3256,16.4851,16.3056,16.4186,11941700.0
2009-07-14 09:30:00,24.72,24.83,24.37,24.44,4973000.0,16.4319,16.505,16.1993,16.2458,4973000.0
2009-07-14 09:40:00,24.44,24.5,24.22,24.28,3510100.0,16.2458,16.2857,16.0996,16.1394,3510100.0
2009-07-14 09:50:00,24.29,24.75,24.0,24.08,4464300.0,16.1461,16.4519,15.9533,16.0065,4464300.0
2009-07-14 10:00:00,24.08,24.2,23.95,24.13,3660900.0,16.0065,16.0863,15.9201,16.0397,3660900.0
2009-07-14 10:10:00,24.14,24.22,24.08,24.15,2415000.0,16.0464,16.0996,16.0065,16.053,2415000.0
2009-07-14 10:20:00,24.15,24.25,24.04,24.23,1839700.0,16.053,16.1195,15.9799,16.1062,1839700.0
2009-07-14 10:30:00,24.22,24.23,24.01,24.09,1938900.0,16.0996,16.1062,15.96,16.0132,1938900.0
2009-07-14 10:40:00,24.08,24.19,24.03,24.14,2008500.0,16.0065,16.0796,15.9733,16.0464,2008500.0
2009-07-14 10:50:00,24.15,24.29,24.15,24.24,1671100.0,16.053,16.1461,16.053,16.1129,1671100.0
2009-07-14 11:00:00,24.25,24.3,24.16,24.28,1412100.0,16.1195,16.1527,16.0597,16.1394,1412100.0
2009-07-14 11:10:00,24.28,24.44,24.28,24.41,2074400.0,16.1394,16.2458,16.1394,16.2259,2074400.0
2009-07-14 11:20:00,24.41,24.44,24.32,24.37,1394400.0,16.2259,16.2458,16.166,16.1993,1394400.0
2009-07-14 11:30:00,24.37,24.46,24.31,24.46,1346600.0,16.1993,16.2591,16.1594,16.2591,1346600.0
2009-07-14 11:40:00,24.45,24.5,24.4,24.44,1203800.0,16.2525,16.2857,16.2192,16.2458,1203800.0
2009-07-14 11:50:00,24.44,24.52,24.37,24.39,1603300.0,16.2458,16.299,16.1993,16.2126,1603300.0
2009-07-14 12:00:00,24.39,24.39,24.3,24.34,1022000.0,16.2126,16.2126,16.1527,16.1793,1022000.0
2009-07-14 12:10:00,24.33,24.33,24.16,24.18,1201200.0,16.1727,16.1727,16.0597,16.073,1201200.0
2009-07-14 12:20:00,24.18,24.24,24.09,24.19,1269100.0,16.073,16.1129,16.0132,16.0796,1269100.0
2009-07-14 12:30:00,24.19,24.27,24.18,24.27,715400.0,16.0796,16.1328,16.073,16.1328,715400.0
2009-07-14 12:40:00,24.27,24.37,24.23,24.34,632700.0,16.1328,16.1993,16.1062,16.1793,632700.0
2009-07-14 12:50:00,24.34,24.38,24.29,24.32,517000.0,16.1793,16.2059,16.1461,16.166,517000.0
2009-07-14 13:00:00,24.32,24.34,24.23,24.25,679300.0,16.166,16.1793,16.1062,16.1195,679300.0
2009-07-14 13:10:00,24.24,24.28,24.15,24.15,1321100.0,16.1129,16.1394,16.053,16.053,1321100.0
2009-07-14 13:20:00,24.16,24.23,24.16,24.22,565400.0,16.0597,16.1062,16.0597,16.0996,565400.0
2009-07-14 13:30:00,24.22,24.26,24.21,24.23,490400.0,16.0996,16.1262,16.0929,16.1062,490400.0
2009-07-14 13:40:00,24.23,24.32,24.23,24.27,803300.0,16.1062,16.166,16.1062,16.1328,803300.0
2009-07-14 13:50:00,24.27,24.32,24.25,24.28,637900.0,16.1328,16.166,16.1195,16.1394,637900.0
2009-07-14 14:00:00,24.28,24.28,24.13,24.22,1195800.0,16.1394,16.1394,16.0397,16.0996,1195800.0
2009-07-14 14:10:00,24.22,24.25,24.18,24.23,819400.0,16.0996,16.1195,16.073,16.1062,819400.0
2009-07-14 14:20:00,24.23,24.29,24.18,24.18,961600.0,16.1062,16.1461,16.073,16.073,961600.0
2009-07-14 14:30:00,24.17,24.25,24.15,24.21,977500.0,16.0663,16.1195,16.053,16.0929,977500.0
2009-07-14 14:40:00,24.22,24.33,24.21,24.26,1260500.0,16.0996,16.1727,16.0929,16.1262,1260500.0
2009-07-14 14:50:00,24.27,24.3,24.23,24.27,898300.0,16.1328,16.1527,16.1062,16.1328,898300.0
2009-07-14 15:00:00,24.27,24.35,24.25,24.29,1554000.0,16.1328,16.186,16.1195,16.1461,1554000.0
2009-07-14 15:10:00,24.28,24.35,24.25,24.26,988000.0,16.1394,16.186,16.1195,16.1262,988000.0
2009-07-14 15:20:00,24.26,24.28,24.23,24.27,896800.0,16.1262,16.1394,16.1062,16.1328,896800.0
2009-07-14 15:30:00,24.26,24.28,24.23,24.27,1228500.0,16.1262,16.1394,16.1062,16.1328,1228500.0
2009-07-14 15:40:00,24.28,24.44,24.24,24.43,3431000.0,16.1394,16.2458,16.1129,16.2392,3431000.0
2009-07-14 15:50:00,24.43,24.5,24.33,24.36,4245800.0,16.2392,16.2857,16.1727,16.1926,4245800.0
2009-07-15 09:30:00,24.71,24.95,24.65,24.92,3743500.0,16.4253,16.5848,16.3854,16.5649,3743500.0
2009-07-15 09:40:00,24.92,24.95,24.79,24.87,2455800.0,16.5649,16.5848,16.4785,16.5316,2455800.0
2009-07-15 09:50:00,24.87,24.99,24.85,24.95,4077400.0,16.5316,16.6114,16.5183,16.5848,4077400.0
2009-07-15 10:00:00,24.94,24.99,24.88,24.9,1814800.0,16.5782,16.6114,16.5383,16.5516,1814800.0
2009-07-15 10:10:00,24.89,24.89,24.84,24.87,1297200.0,16.5449,16.5449,16.5117,16.5316,1297200.0
2009-07-15 10:20:00,24.87,24.89,24.82,24.88,1202200.0,16.5316,16.5449,16.4984,16.5383,1202200.0
2009-07-15 10:30:00,24.88,24.95,24.87,24.93,1696400.0,16.5383,16.5848,16.5316,16.5715,1696400.0
2009-07-15 10:40:00,24.94,24.94,24.83,24.84,1420600.0,16.5782,16.5782,16.505,16.5117,1420600.0
2009-07-15 10:50:00,24.84,24.86,24.74,24.77,1468600.0,16.5117,16.525,16.4452,16.4652,1468600.0
2009-07-15 11:00:00,24.77,24.84,24.77,24.79,963900.0,16.4652,16.5117,16.4652,16.4785,963900.0
2009-07-15 11:10:00,24.79,24.98,24.75,24.94,1416000.0,16.4785,16.6048,16.4519,16.5782,1416000.0
2009-07-15 11:20:00,24.93,24.99,24.93,24.97,1917200.0,16.5715,16.6114,16.5715,16.5981,1917200.0
2009-07-15 11:30:00,24.97,25.17,24.86,25.13,3359400.0,16.5981,16.7311,16.525,16.7045,3359400.0
2009-07-15 11:40:00,25.14,25.17,25.06,25.07,1211500.0,16.7111,16.7311,16.6579,16.6646,1211500.0
2009-07-15 11:50:00,25.07,25.12,25.06,25.07,1144100.0,16.6646,16.6978,16.6579,16.6646,1144100.0
2009-07-15 12:00:00,25.07,25.08,25.02,25.07,778900.0,16.6646,16.6712,16.6313,16.6646,778900.0
2009-07-15 12:10:00,25.07,25.15,25.02,25.12,1166700.0,16.6646,16.7178,16.6313,16.6978,1166700.0
2009-07-15 12:20:00,25.11,25.19,25.07,25.11,1169200.0,16.6912,16.7443,16.6646,16.6912,1169200.0
2009-07-15 12:30:00,25.1,25.22,25.09,25.15,1143800.0,16.6845,16.7643,16.6779,16.7178,1143800.0
2009-07-15 12:40:00,25.15,25.23,25.13,25.23,990600.0,16.7178,16.7709,16.7045,16.7709,990600.0
2009-07-15 12:50:00,25.22,25.27,25.16,25.23,1349700.0,16.7643,16.7975,16.7244,16.7709,1349700.0
2009-07-15 13:00:00,25.22,25.29,25.21,25.25,1415200.0,16.7643,16.8108,16.7576,16.7842,1415200.0
2009-07-15 13:10:00,25.25,25.38,25.23,25.38,1857600.0,16.7842,16.8706,16.7709,16.8706,1857600.0
2009-07-15 13:20:00,25.38,25.44,25.36,25.41,1300000.0,16.8706,16.9105,16.8573,16.8906,1300000.0
2009-07-15 13:30:00,25.42,25.44,25.32,25.39,1139900.0,16.8972,16.9105,16.8308,16.8773,1139900.0
2009-07-15 13:40:00,25.39,25.43,25.34,25.37,1012000.0,16.8773,16.9039,16.8441,16.864,1012000.0
2009-07-15 13:50:00,25.37,25.4,25.3,25.33,1149800.0,16.864,16.8839,16.8175,16.8374,1149800.0
2009-07-15 14:00:00,25.33,25.34,25.07,25.19,3016800.0,16.8374,16.8441,16.6646,16.7443,3016800.0
2009-07-15 14:10:00,25.19,25.25,25.15,25.2,1642200.0,16.7443,16.7842,16.7178,16.751,1642200.0
2009-07-15 14:20:00,25.21,25.4,25.18,25.24,1409300.0,16.7576,16.8839,16.7377,16.7776,1409300.0
2009-07-15 14:30:00,25.24,25.28,25.22,25.25,919800.0,16.7776,16.8042,16.7643,16.7842,919800.0
2009-07-15 14:40:00,25.26,25.38,25.18,25.36,1968800.0,16.7909,16.8706,16.7377,16.8573,1968800.0
2009-07-15 14:50:00,25.36,25.44,25.32,25.42,2085300.0,16.8573,16.9105,16.8308,16.8972,2085300.0
2009-07-15 15:00:00,25.42,25.47,25.33,25.36,2262200.0,16.8972,16.9305,16.8374,16.8573,2262200.0
2009-07-15 15:10:00,25.37,25.43,25.34,25.4,1942100.0,16.864,16.9039,16.8441,16.8839,1942100.0
2009-07-15 15:20:00,25.4,25.43,25.22,25.3,2879600.0,16.8839,16.9039,16.7643,16.8175,2879600.0
2009-07-15 15:30:00,25.31,25.44,25.19,25.4,3485900.0,16.8241,16.9105,16.7443,16.8839,3485900.0
2009-07-15 15:40:00,25.4,25.41,25.24,25.34,4777100.0,16.8839,16.8906,16.7776,16.8441,4777100.0
2009-07-15 15:50:00,25.35,25.46,25.13,25.2,10258900.0,16.8507,16.9238,16.7045,16.751,10258900.0
2009-07-16 09:30:00,25.07,25.12,24.74,24.91,3979100.0,16.6646,16.6978,16.4452,16.5582,3979100.0
2009-07-16 09:40:00,24.91,25.06,24.87,25.0,2438400.0,16.5582,16.6579,16.5316,16.618,2438400.0
2009-07-16 09:50:00,25.0,25.09,24.81,24.91,2059000.0,16.618,16.6779,16.4918,16.5582,2059000.0
2009-07-16 10:00:00,24.91,24.95,24.66,24.7,2615200.0,16.5582,16.5848,16.392,16.4186,2615200.0
2009-07-16 10:10:00,24.7,24.81,24.57,24.72,2233400.0,16.4186,16.4918,16.3322,16.4319,2233400.0
2009-07-16 10:20:00,24.72,24.88,24.68,24.83,1476400.0,16.4319,16.5383,16.4053,16.505,1476400.0
2009-07-16 10:30:00,24.83,24.98,24.81,24.94,2122100.0,16.505,16.6048,16.4918,16.5782,2122100.0
2009-07-16 10:40:00,24.94,25.04,24.88,24.99,1531200.0,16.5782,16.6446,16.5383,16.6114,1531200.0
2009-07-16 10:50:00,24.99,25.06,24.9,24.92,1093000.0,16.6114,16.6579,16.5516,16.5649,1093000.0
2009-07-16 11:00:00,24.92,24.96,24.84,24.84,1108000.0,16.5649,16.5915,16.5117,16.5117,1108000.0
2009-07-16 11:10:00,24.84,24.86,24.68,24.74,1450100.0,16.5117,16.525,16.4053,16.4452,1450100.0
2009-07-16 11:20:00,24.74,24.87,24.73,24.84,750400.0,16.4452,16.5316,16.4386,16.5117,750400.0
2009-07-16 11:30:00,24.84,24.84,24.71,24.8,817800.0,16.5117,16.5117,16.4253,16.4851,817800.0
2009-07-16 11:40:00,24.8,24.87,24.8,24.84,841000.0,16.4851,16.5316,16.4851,16.5117,841000.0
2009-07-16 11:50:00,24.85,24.94,24.82,24.94,999700.0,16.5183,16.5782,16.4984,16.5782,999700.0
2009-07-16 12:00:00,24.93,24.93,24.85,24.86,596500.0,16.5715,16.5715,16.5183,16.525,596500.0
2009-07-16 12:10:00,24.86,24.89,24.76,24.79,782400.0,16.525,16.5449,16.4585,16.4785,782400.0
2009-07-16 12:20:00,24.8,24.9,24.77,24.85,353700.0,16.4851,16.5516,16.4652,16.5183,353700.0
2009-07-16 12:30:00,24.85,24.86,24.77,24.8,779600.0,16.5183,16.525,16.4652,16.4851,779600.0
2009-07-16 12:40:00,24.8,24.88,24.78,24.82,442200.0,16.4851,16.5383,16.4718,16.4984,442200.0
2009-07-16 12:50:00,24.81,24.84,24.73,24.74,576300.0,16.4918,16.5117,16.4386,16.4452,576300.0
2009-07-16 13:00:00,24.75,24.8,24.7,24.72,652600.0,16.4519,16.4851,16.4186,16.4319,652600.0
2009-07-16 13:10:00,24.72,24.82,24.71,24.81,559000.0,16.4319,16.4984,16.4253,16.4918,559000.0
2009-07-16 13:20:00,24.82,24.89,24.81,24.85,796500.0,16.4984,16.5449,16.4918,16.5183,796500.0
2009-07-16 13:30:00,24.86,24.9,24.83,24.87,622200.0,16.525,16.5516,16.505,16.5316,622200.0
2009-07-16 13:40:00,24.87,25.03,24.87,25.02,1339500.0,16.5316,16.638,16.5316,16.6313,1339500.0
2009-07-16 13:50:00,25.02,25.09,25.01,25.05,1162100.0,16.6313,16.6779,16.6247,16.6513,1162100.0
2009-07-16 14:00:00,25.06,25.11,25.03,25.06,1004800.0,16.6579,16.6912,16.638,16.6579,1004800.0
2009-07-16 14:10:00,25.06,25.15,25.02,25.11,1141500.0,16.6579,16.7178,16.6313,16.6912,1141500.0
2009-07-16 14:20:00,25.11,25.3,25.1,25.25,1488400.0,16.6912,16.8175,16.6845,16.7842,1488400.0
2009-07-16 14:30:00,25.24,25.28,25.21,25.27,1185900.0,16.7776,16.8042,16.7576,16.7975,1185900.0
2009-07-16 14:40:00,25.27,25.3,25.21,25.25,1045300.0,16.7975,16.8175,16.7576,16.7842,1045300.0
2009-07-16 14:50:00,25.26,25.28,25.2,25.22,1145300.0,16.7909,16.8042,16.751,16.7643,1145300.0
2009-07-16 15:00:00,25.23,25.26,25.1,25.1,1501200.0,16.7709,16.7909,16.6845,16.6845,1501200.0
2009-07-16 15:10:00,25.11,25.19,25.1,25.16,1155700.0,16.6912,16.7443,16.6845,16.7244,1155700.0
2009-07-16 15:20:00,25.15,25.2,25.07,25.18,1285400.0,16.7178,16.751,16.6646,16.7377,1285400.0
2009-07-16 15:30:00,25.18,25.29,25.18,25.29,1834600.0,16.7377,16.8108,16.7377,16.8108,1834600.0
2009-07-16 15:40:00,25.28,25.38,25.21,25.24,2909200.0,16.8042,16.8706,16.7576,16.7776,2909200.0
2009-07-16 15:50:00,25.24,25.24,25.02,25.09,6141100.0,16.7776,16.7776,16.6313,16.6779,6141100.0
2009-07-17 09:30:00,25.05,25.2,24.8,24.95,6313100.0,16.6513,16.751,16.4851,16.5848,6313100.0
2009-07-17 09:40:00,24.95,25.23,24.94,25.1,1944200.0,16.5848,16.7709,16.5782,16.6845,1944200.0
2009-07-17 09:50:00,25.09,25.32,25.01,25.31,2669700.0,16.6779,16.8308,16.6247,16.8241,2669700.0
2009-07-17 10:00:00,25.31,25.33,25.08,25.16,2289600.0,16.8241,16.8374,16.6712,16.7244,2289600.0
2009-07-17 10:10:00,25.16,25.18,25.03,25.06,1469000.0,16.7244,16.7377,16.638,16.6579,1469000.0
2009-07-17 10:20:00,25.06,25.23,25.05,25.11,1606800.0,16.6579,16.7709,16.6513,16.6912,1606800.0
2009-07-17 10:30:00,25.11,25.15,25.04,25.05,1180200.0,16.6912,16.7178,16.6446,16.6513,1180200.0
2009-07-17 10:40:00,25.06,25.15,24.99,24.99,1078700.0,16.6579,16.7178,16.6114,16.6114,1078700.0
2009-07-17 10:50:00,24.99,25.06,24.96,25.02,1580000.0,16.6114,16.6579,16.5915,16.6313,1580000.0
2009-07-17 11:00:00,25.02,25.05,24.92,24.95,1314800.0,16.6313,16.6513,16.5649,16.5848,1314800.0
2009-07-17 11:10:00,24.95,24.98,24.79,24.82,1509700.0,16.5848,16.6048,16.4785,16.4984,1509700.0
2009-07-17 11:20:00,24.82,24.92,24.79,24.81,1421600.0,16.4984,16.5649,16.4785,16.4918,1421600.0
2009-07-17 11:30:00,24.81,24.81,24.58,24.65,1876100.0,16.4918,16.4918,16.3389,16.3854,1876100.0
2009-07-17 11:40:00,24.64,24.84,24.61,24.83,1289900.0,16.3787,16.5117,16.3588,16.505,1289900.0
2009-07-17 11:50:00,24.84,24.84,24.71,24.75,827600.0,16.5117,16.5117,16.4253,16.4519,827600.0
2009-07-17 12:00:00,24.75,24.93,24.75,24.86,951700.0,16.4519,16.5715,16.4519,16.525,951700.0
2009-07-17 12:10:00,24.87,24.91,24.82,24.88,409100.0,16.5316,16.5582,16.4984,16.5383,409100.0
2009-07-17 12:20:00,24.89,24.91,24.75,24.77,899500.0,16.5449,16.5582,16.4519,16.4652,899500.0
2009-07-17 12:30:00,24.77,24.8,24.72,24.79,527600.0,16.4652,16.4851,16.4319,16.4785,527600.0
2009-07-17 12:40:00,24.79,24.85,24.76,24.84,574400.0,16.4785,16.5183,16.4585,16.5117,574400.0
2009-07-17 12:50:00,24.83,24.85,24.75,24.8,542200.0,16.505,16.5183,16.4519,16.4851,542200.0
2009-07-17 13:00:00,24.8,24.82,24.78,24.79,321100.0,16.4851,16.4984,16.4718,16.4785,321100.0
2009-07-17 13:10:00,24.79,24.85,24.78,24.83,520600.0,16.4785,16.5183,16.4718,16.505,520600.0
2009-07-17 13:20:00,24.83,24.94,24.82,24.94,621500.0,16.505,16.5782,16.4984,16.5782,621500.0
2009-07-17 13:30:00,24.94,25.0,24.92,25.0,1613700.0,16.5782,16.618,16.5649,16.618,1613700.0
2009-07-17 13:40:00,25.0,25.04,24.93,24.97,736500.0,16.618,16.6446,16.5715,16.5981,736500.0
2009-07-17 13:50:00,24.97,24.99,24.91,24.93,762100.0,16.5981,16.6114,16.5582,16.5715,762100.0
2009-07-17 14:00:00,24.93,24.96,24.88,24.88,559600.0,16.5715,16.5915,16.5383,16.5383,559600.0
2009-07-17 14:10:00,24.88,24.9,24.82,24.87,896400.0,16.5383,16.5516,16.4984,16.5316,896400.0
2009-07-17 14:20:00,24.87,25.0,24.84,24.98,923400.0,16.5316,16.618,16.5117,16.6048,923400.0
2009-07-17 14:30:00,24.98,25.03,24.97,24.99,760600.0,16.6048,16.638,16.5981,16.6114,760600.0
2009-07-17 14:40:00,24.98,25.04,24.98,25.01,1043300.0,16.6048,16.6446,16.6048,16.6247,1043300.0
2009-07-17 14:50:00,25.0,25.03,24.96,24.98,869800.0,16.618,16.638,16.5915,16.6048,869800.0
2009-07-17 15:00:00,24.99,25.0,24.94,24.94,763500.0,16.6114,16.618,16.5782,16.5782,763500.0
2009-07-17 15:10:00,24.94,24.95,24.87,24.91,1162300.0,16.5782,16.5848,16.5316,16.5582,1162300.0
2009-07-17 15:20:00,24.9,24.95,24.9,24.94,705500.0,16.5516,16.5848,16.5516,16.5782,705500.0
2009-07-17 15:30:00,24.93,24.94,24.81,24.86,1265100.0,16.5715,16.5782,16.4918,16.525,1265100.0
2009-07-17 15:40:00,24.86,24.99,24.86,24.92,1657600.0,16.525,16.6114,16.525,16.5649,1657600.0
2009-07-17 15:50:00,24.92,24.99,24.91,24.98,3583300.0,16.5649,16.6114,16.5582,16.6048,3583300.0
2009-07-20 09:30:00,25.08,25.61,24.76,25.52,4358500.0,16.6712,17.0235,16.4585,16.9637,4358500.0
2009-07-20 09:40:00,25.53,25.61,25.43,25.45,2496800.0,16.9704,17.0235,16.9039,16.9172,2496800.0
2009-07-20 09:50:00,25.45,25.5,25.36,25.49,1947600.0,16.9172,16.9504,16.8573,16.9438,1947600.0
2009-07-20 10:00:00,25.49,25.6,25.33,25.34,2640400.0,16.9438,17.0169,16.8374,16.8441,2640400.0
2009-07-20 10:10:00,25.34,25.49,25.26,25.43,2147200.0,16.8441,16.9438,16.7909,16.9039,2147200.0
2009-07-20 10:20:00,25.44,25.44,25.31,25.37,1338900.0,16.9105,16.9105,16.8241,16.864,1338900.0
2009-07-20 10:30:00,25.37,25.5,25.35,25.46,2025700.0,16.864,16.9504,16.8507,16.9238,2025700.0
2009-07-20 10:40:00,25.47,25.58,25.47,25.57,2120100.0,16.9305,17.0036,16.9305,16.9969,2120100.0
2009-07-20 10:50:00,25.57,25.75,25.56,25.71,2713000.0,16.9969,17.1166,16.9903,17.09,2713000.0
2009-07-20 11:00:00,25.71,25.8,25.5,25.76,2130400.0,17.09,17.1498,16.9504,17.1232,2130400.0
2009-07-20 11:10:00,25.76,25.87,25.74,25.82,1661700.0,17.1232,17.1964,17.1099,17.1631,1661700.0
2009-07-20 11:20:00,25.83,25.98,25.5,25.95,2092800.0,17.1698,17.2695,16.9504,17.2495,2092800.0
2009-07-20 11:30:00,25.95,25.97,25.85,25.87,941700.0,17.2495,17.2628,17.1831,17.1964,941700.0
2009-07-20 11:40:00,25.86,25.89,25.82,25.83,753700.0,17.1897,17.2097,17.1631,17.1698,753700.0
2009-07-20 11:50:00,25.84,25.86,25.69,25.69,1044400.0,17.1764,17.1897,17.0767,17.0767,1044400.0
2009-07-20 12:00:00,25.69,25.85,25.67,25.84,1144100.0,17.0767,17.1831,17.0634,17.1764,1144100.0
2009-07-20 12:10:00,25.83,25.88,25.82,25.84,740400.0,17.1698,17.203,17.1631,17.1764,740400.0
2009-07-20 12:20:00,25.84,25.87,25.79,25.83,814700.0,17.1764,17.1964,17.1432,17.1698,814700.0
2009-07-20 12:30:00,25.82,25.84,25.76,25.81,539200.0,17.1631,17.1764,17.1232,17.1565,539200.0
2009-07-20 12:40:00,25.81,25.83,25.69,25.7,553200.0,17.1565,17.1698,17.0767,17.0834,553200.0
2009-07-20 12:50:00,25.69,25.74,25.68,25.71,520300.0,17.0767,17.1099,17.0701,17.09,520300.0
2009-07-20 13:00:00,25.71,25.72,25.66,25.67,474600.0,17.09,17.0966,17.0568,17.0634,474600.0
2009-07-20 13:10:00,25.67,25.72,25.58,25.62,1159300.0,17.0634,17.0966,17.0036,17.0302,1159300.0
2009-07-20 13:20:00,25.63,25.73,25.59,25.68,814400.0,17.0368,17.1033,17.0102,17.0701,814400.0
2009-07-20 13:30:00,25.68,25.75,25.63,25.68,929700.0,17.0701,17.1166,17.0368,17.0701,929700.0
2009-07-20 13:40:00,25.67,25.78,25.67,25.73,695900.0,17.0634,17.1365,17.0634,17.1033,695900.0
2009-07-20 13:50:00,25.73,25.74,25.69,25.73,465600.0,17.1033,17.1099,17.0767,17.1033,465600.0
2009-07-20 14:00:00,25.72,25.75,25.68,25.72,504100.0,17.0966,17.1166,17.0701,17.0966,504100.0
2009-07-20 14:10:00,25.72,25.8,25.71,25.79,698600.0,17.0966,17.1498,17.09,17.1432,698600.0
2009-07-20 14:20:00,25.78,25.79,25.67,25.74,1008400.0,17.1365,17.1432,17.0634,17.1099,1008400.0
2009-07-20 14:30:00,25.75,25.8,25.65,25.65,1178200.0,17.1166,17.1498,17.0501,17.0501,1178200.0
2009-07-20 14:40:00,25.65,25.73,25.61,25.67,1338900.0,17.0501,17.1033,17.0235,17.0634,1338900.0
2009-07-20 14:50:00,25.67,25.69,25.62,25.63,667500.0,17.0634,17.0767,17.0302,17.0368,667500.0
2009-07-20 15:00:00,25.62,25.78,25.62,25.74,1360100.0,17.0302,17.1365,17.0302,17.1099,1360100.0
2009-07-20 15:10:00,25.73,25.78,25.67,25.7,1131700.0,17.1033,17.1365,17.0634,17.0834,1131700.0
2009-07-20 15:20:00,25.7,25.7,25.56,25.57,1781300.0,17.0834,17.0834,16.9903,16.9969,1781300.0
2009-07-20 15:30:00,25.56,25.62,25.51,25.6,2104600.0,16.9903,17.0302,16.9571,17.0169,2104600.0
2009-07-20 15:40:00,25.6,25.63,25.51,25.54,2728000.0,17.0169,17.0368,16.9571,16.977,2728000.0
2009-07-20 15:50:00,25.54,25.6,25.46,25.47,5956400.0,16.977,17.0169,16.9238,16.9305,5956400.0
2009-07-21 09:30:00,25.77,25.9,24.95,24.99,4532000.0,17.1299,17.2163,16.5848,16.6114,4532000.0
2009-07-21 09:40:00,24.99,25.08,24.8,25.05,3456500.0,16.6114,16.6712,16.4851,16.6513,3456500.0
2009-07-21 09:50:00,25.05,25.24,24.91,25.19,2997300.0,16.6513,16.7776,16.5582,16.7443,2997300.0
2009-07-21 10:00:00,25.19,25.25,25.1,25.16,2151800.0,16.7443,16.7842,16.6845,16.7244,2151800.0
2009-07-21 10:10:00,25.17,25.37,25.11,25.35,2039900.0,16.7311,16.864,16.6912,16.8507,2039900.0
2009-07-21 10:20:00,25.35,25.54,25.34,25.54,2211800.0,16.8507,16.977,16.8441,16.977,2211800.0
2009-07-21 10:30:00,25.53,25.56,25.36,25.37,1769500.0,16.9704,16.9903,16.8573,16.864,1769500.0
2009-07-21 10:40:00,25.38,25.4,25.34,25.37,968800.0,16.8706,16.8839,16.8441,16.864,968800.0
2009-07-21 10:50:00,25.37,25.47,25.32,25.43,914900.0,16.864,16.9305,16.8308,16.9039,914900.0
2009-07-21 11:00:00,25.44,25.47,25.26,25.34,1259400.0,16.9105,16.9305,16.7909,16.8441,1259400.0
2009-07-21 11:10:00,25.34,25.36,25.22,25.25,1163200.0,16.8441,16.8573,16.7643,16.7842,1163200.0
2009-07-21 11:20:00,25.25,25.31,25.25,25.26,672900.0,16.7842,16.8241,16.7842,16.7909,672900.0
2009-07-21 11:30:00,25.26,25.3,25.16,25.27,1011100.0,16.7909,16.8175,16.7244,16.7975,1011100.0
2009-07-21 11:40:00,25.27,25.27,25.03,25.04,1299600.0,16.7975,16.7975,16.638,16.6446,1299600.0
2009-07-21 11:50:00,25.04,25.09,24.81,24.86,2224500.0,16.6446,16.6779,16.4918,16.525,2224500.0
2009-07-21 12:00:00,24.85,25.03,24.82,25.03,1277900.0,16.5183,16.638,16.4984,16.638,1277900.0
2009-07-21 12:10:00,25.03,25.03,24.92,24.98,885000.0,16.638,16.638,16.5649,16.6048,885000.0
2009-07-21 12:20:00,24.99,25.0,24.9,24.97,771300.0,16.6114,16.618,16.5516,16.5981,771300.0
2009-07-21 12:30:00,24.97,25.09,24.96,25.06,838200.0,16.5981,16.6779,16.5915,16.6579,838200.0
2009-07-21 12:40:00,25.07,25.07,24.96,25.0,645700.0,16.6646,16.6646,16.5915,16.618,645700.0
2009-07-21 12:50:00,25.0,25.01,24.94,25.0,732500.0,16.618,16.6247,16.5782,16.618,732500.0
2009-07-21 13:00:00,25.0,25.03,24.9,24.93,685200.0,16.618,16.638,16.5516,16.5715,685200.0
2009-07-21 13:10:00,24.94,25.01,24.93,25.01,638300.0,16.5782,16.6247,16.5715,16.6247,638300.0
2009-07-21 13:20:00,24.96,25.08,24.95,25.06,1161200.0,16.5915,16.6712,16.5848,16.6579,1161200.0
2009-07-21 13:30:00,25.07,25.11,25.05,25.07,758400.0,16.6646,16.6912,16.6513,16.6646,758400.0
2009-07-21 13:40:00,25.06,25.19,25.06,25.12,1425200.0,16.6579,16.7443,16.6579,16.6978,1425200.0
2009-07-21 13:50:00,25.11,25.13,25.0,25.06,1154200.0,16.6912,16.7045,16.618,16.6579,1154200.0
2009-07-21 14:00:00,25.06,25.1,25.04,25.08,676700.0,16.6579,16.6845,16.6446,16.6712,676700.0
2009-07-21 14:10:00,25.04,25.13,25.04,25.09,1090000.0,16.6446,16.7045,16.6446,16.6779,1090000.0
2009-07-21 14:20:00,25.09,25.22,25.06,25.17,1430500.0,16.6779,16.7643,16.6579,16.7311,1430500.0
2009-07-21 14:30:00,25.18,25.2,25.1,25.13,1426400.0,16.7377,16.751,16.6845,16.7045,1426400.0
2009-07-21 14:40:00,25.13,25.2,25.08,25.19,1012500.0,16.7045,16.751,16.6712,16.7443,1012500.0
2009-07-21 14:50:00,25.18,25.28,25.18,25.27,1113500.0,16.7377,16.8042,16.7377,16.7975,1113500.0
2009-07-21 15:00:00,25.27,25.35,25.2,25.24,1438600.0,16.7975,16.8507,16.751,16.7776,1438600.0
2009-07-21 15:10:00,25.24,25.31,25.23,25.29,1353600.0,16.7776,16.8241,16.7709,16.8108,1353600.0
2009-07-21 15:20:00,25.27,25.3,25.18,25.2,1308400.0,16.7975,16.8175,16.7377,16.751,1308400.0
2009-07-21 15:30:00,25.2,25.22,25.07,25.15,1936200.0,16.751,16.7643,16.6646,16.7178,1936200.0
2009-07-21 15:40:00,25.15,25.27,25.14,25.21,2255300.0,16.7178,16.7975,16.7111,16.7576,2255300.0
2009-07-21 15:50:00,25.21,25.35,25.18,25.34,4139200.0,16.7576,16.8507,16.7377,16.8441,4139200.0
2009-07-22 09:30:00,23.69,24.0,23.49,23.66,12897300.0,15.7473,15.9533,15.6143,15.7273,12897300.0
2009-07-22 09:40:00,23.65,23.97,23.42,23.91,11315000.0,15.7207,15.9334,15.5678,15.8935,11315000.0
2009-07-22 09:50:00,23.9,24.1,23.81,23.97,9345100.0,15.8869,16.0198,15.827,15.9334,9345100.0
2009-07-22 10:00:00,23.97,24.23,23.86,23.95,7830500.0,15.9334,16.1062,15.8603,15.9201,7830500.0
2009-07-22 10:10:00,23.95,24.04,23.85,23.92,4544000.0,15.9201,15.9799,15.8536,15.9001,4544000.0
2009-07-22 10:20:00,23.92,24.06,23.84,23.97,3750000.0,15.9001,15.9932,15.847,15.9334,3750000.0
2009-07-22 10:30:00,23.97,23.97,23.76,23.8,2936100.0,15.9334,15.9334,15.7938,15.8204,2936100.0
2009-07-22 10:40:00,23.81,23.92,23.72,23.91,4840900.0,15.827,15.9001,15.7672,15.8935,4840900.0
2009-07-22 10:50:00,23.91,24.0,23.89,23.96,2700300.0,15.8935,15.9533,15.8802,15.9267,2700300.0
2009-07-22 11:00:00,23.96,23.98,23.84,23.9,2867300.0,15.9267,15.94,15.847,15.8869,2867300.0
2009-07-22 11:10:00,23.9,23.95,23.8,23.91,2062500.0,15.8869,15.9201,15.8204,15.8935,2062500.0
2009-07-22 11:20:00,23.91,23.93,23.8,23.88,1365400.0,15.8935,15.9068,15.8204,15.8736,1365400.0
2009-07-22 11:30:00,23.88,23.94,23.85,23.89,1249700.0,15.8736,15.9134,15.8536,15.8802,1249700.0
2009-07-22 11:40:00,23.89,23.97,23.86,23.93,2092800.0,15.8802,15.9334,15.8603,15.9068,2092800.0
2009-07-22 11:50:00,23.93,23.99,23.9,23.93,1463400.0,15.9068,15.9467,15.8869,15.9068,1463400.0
2009-07-22 12:00:00,23.94,24.03,23.93,24.01,1851200.0,15.9134,15.9733,15.9068,15.96,1851200.0
2009-07-22 12:10:00,24.01,24.1,23.95,24.09,3032100.0,15.96,16.0198,15.9201,16.0132,3032100.0
2009-07-22 12:20:00,24.08,24.48,24.08,24.44,5982000.0,16.0065,16.2724,16.0065,16.2458,5982000.0
2009-07-22 12:30:00,24.41,24.52,24.35,24.39,3457700.0,16.2259,16.299,16.186,16.2126,3457700.0
2009-07-22 12:40:00,24.38,24.54,24.29,24.51,2209100.0,16.2059,16.3123,16.1461,16.2923,2209100.0
2009-07-22 12:50:00,24.5,24.66,24.46,24.61,3450200.0,16.2857,16.392,16.2591,16.3588,3450200.0
2009-07-22 13:00:00,24.61,24.72,24.55,24.71,2416800.0,16.3588,16.4319,16.3189,16.4253,2416800.0
2009-07-22 13:10:00,24.71,24.85,24.68,24.82,2919100.0,16.4253,16.5183,16.4053,16.4984,2919100.0
2009-07-22 13:20:00,24.83,24.87,24.63,24.76,3354700.0,16.505,16.5316,16.3721,16.4585,3354700.0
2009-07-22 13:30:00,24.75,24.83,24.65,24.7,3371100.0,16.4519,16.505,16.3854,16.4186,3371100.0
2009-07-22 13:40:00,24.7,24.7,24.51,24.61,2446200.0,16.4186,16.4186,16.2923,16.3588,2446200.0
2009-07-22 13:50:00,24.61,24.64,24.51,24.63,1666600.0,16.3588,16.3787,16.2923,16.3721,1666600.0
2009-07-22 14:00:00,24.63,24.65,24.53,24.55,1854800.0,16.3721,16.3854,16.3056,16.3189,1854800.0
2009-07-22 14:10:00,24.54,24.55,24.43,24.53,1845300.0,16.3123,16.3189,16.2392,16.3056,1845300.0
2009-07-22 14:20:00,24.53,24.54,24.37,24.39,1581900.0,16.3056,16.3123,16.1993,16.2126,1581900.0
2009-07-22 14:30:00,24.37,24.45,24.33,24.39,1666700.0,16.1993,16.2525,16.1727,16.2126,1666700.0
2009-07-22 14:40:00,24.39,24.47,24.36,24.4,1354400.0,16.2126,16.2657,16.1926,16.2192,1354400.0
2009-07-22 14:50:00,24.39,24.53,24.38,24.53,1300000.0,16.2126,16.3056,16.2059,16.3056,1300000.0
2009-07-22 15:00:00,24.53,24.65,24.52,24.57,2940600.0,16.3056,16.3854,16.299,16.3322,2940600.0
2009-07-22 15:10:00,24.57,24.58,24.3,24.43,3467100.0,16.3322,16.3389,16.1527,16.2392,3467100.0
2009-07-22 15:20:00,24.44,24.45,24.32,24.41,2113400.0,16.2458,16.2525,16.166,16.2259,2113400.0
2009-07-22 15:30:00,24.4,24.47,24.36,24.43,1322200.0,16.2192,16.2657,16.1926,16.2392,1322200.0
2009-07-22 15:40:00,24.44,24.52,24.34,24.4,2414900.0,16.2458,16.299,16.1793,16.2192,2414900.0
2009-07-22 15:50:00,24.4,24.5,24.32,24.43,5231300.0,16.2192,16.2857,16.166,16.2392,5231300.0
2009-07-23 09:30:00,24.4,24.55,24.26,24.4,3265800.0,16.2192,16.3189,16.1262,16.2192,3265800.0
2009-07-23 09:40:00,24.4,24.53,24.31,24.43,2823100.0,16.2192,16.3056,16.1594,16.2392,2823100.0
2009-07-23 09:50:00,24.42,24.49,24.23,24.39,4104700.0,16.2325,16.279,16.1062,16.2126,4104700.0
2009-07-23 10:00:00,24.36,24.4,24.02,24.16,5913400.0,16.1926,16.2192,15.9666,16.0597,5913400.0
2009-07-23 10:10:00,24.16,24.4,24.11,24.26,3752000.0,16.0597,16.2192,16.0264,16.1262,3752000.0
2009-07-23 10:20:00,24.26,24.32,24.16,24.22,2096100.0,16.1262,16.166,16.0597,16.0996,2096100.0
2009-07-23 10:30:00,24.22,24.3,24.17,24.27,2099600.0,16.0996,16.1527,16.0663,16.1328,2099600.0
2009-07-23 10:40:00,24.26,24.35,24.18,24.24,2357600.0,16.1262,16.186,16.073,16.1129,2357600.0
2009-07-23 10:50:00,24.23,24.26,24.16,24.19,1975300.0,16.1062,16.1262,16.0597,16.0796,1975300.0
2009-07-23 11:00:00,24.2,24.34,24.19,24.26,2176600.0,16.0863,16.1793,16.0796,16.1262,2176600.0
2009-07-23 11:10:00,24.26,24.35,24.26,24.34,2057600.0,16.1262,16.186,16.1262,16.1793,2057600.0
2009-07-23 11:20:00,24.33,24.55,24.33,24.5,3074400.0,16.1727,16.3189,16.1727,16.2857,3074400.0
2009-07-23 11:30:00,24.51,24.52,24.37,24.41,2689100.0,16.2923,16.299,16.1993,16.2259,2689100.0
2009-07-23 11:40:00,24.41,24.46,24.36,24.4,2218000.0,16.2259,16.2591,16.1926,16.2192,2218000.0
2009-07-23 11:50:00,24.39,24.43,24.35,24.35,1407400.0,16.2126,16.2392,16.186,16.186,1407400.0
2009-07-23 12:00:00,24.36,24.4,24.32,24.4,2288000.0,16.1926,16.2192,16.166,16.2192,2288000.0
2009-07-23 12:10:00,24.4,24.47,24.39,24.43,1517500.0,16.2192,16.2657,16.2126,16.2392,1517500.0
2009-07-23 12:20:00,24.43,24.45,24.34,24.35,1343100.0,16.2392,16.2525,16.1793,16.186,1343100.0
2009-07-23 12:30:00,24.34,24.36,24.29,24.32,1375600.0,16.1793,16.1926,16.1461,16.166,1375600.0
2009-07-23 12:40:00,24.33,24.41,24.3,24.39,1541300.0,16.1727,16.2259,16.1527,16.2126,1541300.0
2009-07-23 12:50:00,24.39,24.47,24.36,24.47,1347000.0,16.2126,16.2657,16.1926,16.2657,1347000.0
2009-07-23 13:00:00,24.47,24.47,24.32,24.33,1480400.0,16.2657,16.2657,16.166,16.1727,1480400.0
2009-07-23 13:10:00,24.33,24.42,24.31,24.38,1113000.0,16.1727,16.2325,16.1594,16.2059,1113000.0
2009-07-23 13:20:00,24.38,24.44,24.36,24.41,1351500.0,16.2059,16.2458,16.1926,16.2259,1351500.0
2009-07-23 13:30:00,24.41,24.5,24.4,24.45,1763700.0,16.2259,16.2857,16.2192,16.2525,1763700.0
2009-07-23 13:40:00,24.46,24.5,24.44,24.45,1484200.0,16.2591,16.2857,16.2458,16.2525,1484200.0
2009-07-23 13:50:00,24.45,24.48,24.4,24.42,1223400.0,16.2525,16.2724,16.2192,16.2325,1223400.0
2009-07-23 14:00:00,24.42,24.44,24.35,24.35,1115000.0,16.2325,16.2458,16.186,16.186,1115000.0
2009-07-23 14:10:00,24.35,24.41,24.35,24.37,961500.0,16.186,16.2259,16.186,16.1993,961500.0
2009-07-23 14:20:00,24.37,24.38,24.26,24.32,1663800.0,16.1993,16.2059,16.1262,16.166,1663800.0
2009-07-23 14:30:00,24.32,24.38,24.32,24.34,1291300.0,16.166,16.2059,16.166,16.1793,1291300.0
2009-07-23 14:40:00,24.35,24.37,24.29,24.33,1512100.0,16.186,16.1993,16.1461,16.1727,1512100.0
2009-07-23 14:50:00,24.32,24.33,24.26,24.28,1698800.0,16.166,16.1727,16.1262,16.1394,1698800.0
2009-07-23 15:00:00,24.29,24.38,24.11,24.32,2743000.0,16.1461,16.2059,16.0264,16.166,2743000.0
2009-07-23 15:10:00,24.32,24.35,24.19,24.24,4093700.0,16.166,16.186,16.0796,16.1129,4093700.0
2009-07-23 15:20:00,24.24,24.24,24.14,24.21,2381600.0,16.1129,16.1129,16.0464,16.0929,2381600.0
2009-07-23 15:30:00,24.21,24.29,24.12,24.26,2650700.0,16.0929,16.1461,16.0331,16.1262,2650700.0
2009-07-23 15:40:00,24.27,24.32,24.17,24.19,4402000.0,16.1328,16.166,16.0663,16.0796,4402000.0
2009-07-23 15:50:00,24.19,24.28,24.14,24.23,5986700.0,16.0796,16.1394,16.0464,16.1062,5986700.0
2009-07-24 09:30:00,24.05,24.05,23.73,23.74,4008300.0,15.9866,15.9866,15.7739,15.7805,4008300.0
2009-07-24 09:40:00,23.74,23.81,23.68,23.69,3764400.0,15.7805,15.827,15.7406,15.7473,3764400.0
2009-07-24 09:50:00,23.69,23.7,23.51,23.55,2962900.0,15.7473,15.7539,15.6276,15.6542,2962900.0
2009-07-24 10:00:00,23.55,23.71,23.52,23.54,4014400.0,15.6542,15.7606,15.6343,15.6476,4014400.0
2009-07-24 10:10:00,23.54,23.57,23.4,23.41,3989700.0,15.6476,15.6675,15.5545,15.5611,3989700.0
2009-07-24 10:20:00,23.41,23.43,23.27,23.4,2874000.0,15.5611,15.5744,15.4681,15.5545,2874000.0
2009-07-24 10:30:00,23.4,23.43,23.23,23.25,5477700.0,15.5545,15.5744,15.4415,15.4548,5477700.0
2009-07-24 10:40:00,23.26,23.3,23.17,23.28,3381000.0,15.4614,15.488,15.4016,15.4747,3381000.0
2009-07-24 10:50:00,23.28,23.37,23.2,23.33,2683500.0,15.4747,15.5346,15.4215,15.508,2683500.0
2009-07-24 11:00:00,23.33,23.36,23.26,23.36,2263200.0,15.508,15.5279,15.4614,15.5279,2263200.0
2009-07-24 11:10:00,23.36,23.39,23.32,23.32,1282100.0,15.5279,15.5478,15.5013,15.5013,1282100.0
2009-07-24 11:20:00,23.32,23.35,23.2,23.33,6064800.0,15.5013,15.5213,15.4215,15.508,6064800.0
2009-07-24 11:30:00,23.33,23.52,23.31,23.45,2196500.0,15.508,15.6343,15.4947,15.5877,2196500.0
2009-07-24 11:40:00,23.45,23.5,23.42,23.5,1466300.0,15.5877,15.621,15.5678,15.621,1466300.0
2009-07-24 11:50:00,23.5,23.68,23.35,23.67,2230900.0,15.621,15.7406,15.5213,15.734,2230900.0
2009-07-24 12:00:00,23.67,23.74,23.63,23.71,2071300.0,15.734,15.7805,15.7074,15.7606,2071300.0
2009-07-24 12:10:00,23.72,23.73,23.45,23.61,1327700.0,15.7672,15.7739,15.5877,15.6941,1327700.0
2009-07-24 12:20:00,23.61,23.61,23.49,23.55,1161400.0,15.6941,15.6941,15.6143,15.6542,1161400.0
2009-07-24 12:30:00,23.56,23.63,23.55,23.61,703200.0,15.6608,15.7074,15.6542,15.6941,703200.0
2009-07-24 12:40:00,23.62,23.65,23.58,23.58,820600.0,15.7007,15.7207,15.6741,15.6741,820600.0
2009-07-24 12:50:00,23.58,23.63,23.52,23.58,754800.0,15.6741,15.7074,15.6343,15.6741,754800.0
2009-07-24 13:00:00,23.58,23.64,23.58,23.61,869800.0,15.6741,15.714,15.6741,15.6941,869800.0
2009-07-24 13:10:00,23.6,23.65,23.57,23.65,1119800.0,15.6874,15.7207,15.6675,15.7207,1119800.0
2009-07-24 13:20:00,23.65,23.68,23.6,23.66,685800.0,15.7207,15.7406,15.6874,15.7273,685800.0
2009-07-24 13:30:00,23.67,23.78,23.66,23.75,1861300.0,15.734,15.8071,15.7273,15.7871,1861300.0
2009-07-24 13:40:00,23.77,23.77,23.7,23.72,811100.0,15.8004,15.8004,15.7539,15.7672,811100.0
2009-07-24 13:50:00,23.72,23.75,23.59,23.61,1676100.0,15.7672,15.7871,15.6808,15.6941,1676100.0
2009-07-24 14:00:00,23.61,23.69,23.61,23.66,1115600.0,15.6941,15.7473,15.6941,15.7273,1115600.0
2009-07-24 14:10:00,23.66,23.68,23.58,23.59,1115100.0,15.7273,15.7406,15.6741,15.6808,1115100.0
2009-07-24 14:20:00,23.58,23.59,23.47,23.48,1316000.0,15.6741,15.6808,15.601,15.6077,1316000.0
2009-07-24 14:30:00,23.47,23.51,23.46,23.48,1116500.0,15.601,15.6276,15.5944,15.6077,1116500.0
2009-07-24 14:40:00,23.47,23.52,23.47,23.51,781700.0,15.601,15.6343,15.601,15.6276,781700.0
2009-07-24 14:50:00,23.5,23.5,23.37,23.39,1606900.0,15.621,15.621,15.5346,15.5478,1606900.0
2009-07-24 15:00:00,23.39,23.68,23.35,23.43,1656400.0,15.5478,15.7406,15.5213,15.5744,1656400.0
2009-07-24 15:10:00,23.43,23.47,23.32,23.37,1617000.0,15.5744,15.601,15.5013,15.5346,1617000.0
2009-07-24 15:20:00,23.37,23.49,23.36,23.45,1820400.0,15.5346,15.6143,15.5279,15.5877,1820400.0
2009-07-24 15:30:00,23.46,23.55,23.35,23.35,2896100.0,15.5944,15.6542,15.5213,15.5213,2896100.0
2009-07-24 15:40:00,23.36,23.53,23.35,23.51,2279300.0,15.5279,15.6409,15.5213,15.6276,2279300.0
2009-07-24 15:50:00,23.52,23.52,23.42,23.46,4875500.0,15.6343,15.6343,15.5678,15.5944,4875500.0
2009-07-27 11:10:00,24.02,24.04,24.0,24.03,359800.0,15.9666,15.9799,15.9533,15.9733,359800.0
2009-07-27 11:20:00,24.04,24.1,24.0,24.06,1729600.0,15.9799,16.0198,15.9533,15.9932,1729600.0
2009-07-27 11:30:00,24.06,24.24,24.03,24.23,2051400.0,15.9932,16.1129,15.9733,16.1062,2051400.0
2009-07-27 11:40:00,24.22,24.23,24.12,24.16,1146600.0,16.0996,16.1062,16.0331,16.0597,1146600.0
2009-07-27 11:50:00,24.16,24.27,24.16,24.18,1898400.0,16.0597,16.1328,16.0597,16.073,1898400.0
2009-07-27 12:00:00,24.18,24.2,24.1,24.13,960800.0,16.073,16.0863,16.0198,16.0397,960800.0
2009-07-27 12:10:00,24.13,24.22,24.13,24.21,844800.0,16.0397,16.0996,16.0397,16.0929,844800.0
2009-07-27 12:20:00,24.2,24.24,24.16,24.22,996300.0,16.0863,16.1129,16.0597,16.0996,996300.0
2009-07-27 12:30:00,24.23,24.31,24.19,24.3,973600.0,16.1062,16.1594,16.0796,16.1527,973600.0
2009-07-27 12:40:00,24.3,24.33,24.25,24.27,1185700.0,16.1527,16.1727,16.1195,16.1328,1185700.0
2009-07-27 12:50:00,24.27,24.3,24.12,24.28,1109600.0,16.1328,16.1527,16.0331,16.1394,1109600.0
2009-07-27 13:00:00,24.28,24.3,24.24,24.27,977500.0,16.1394,16.1527,16.1129,16.1328,977500.0
2009-07-27 13:10:00,24.26,24.28,24.17,24.19,967800.0,16.1262,16.1394,16.0663,16.0796,967800.0
2009-07-27 13:20:00,24.19,24.2,24.06,24.07,887500.0,16.0796,16.0863,15.9932,15.9999,887500.0
2009-07-27 13:30:00,24.07,24.12,24.04,24.11,878900.0,15.9999,16.0331,15.9799,16.0264,878900.0
2009-07-27 13:40:00,24.12,24.18,24.08,24.17,915600.0,16.0331,16.073,16.0065,16.0663,915600.0
2009-07-27 13:50:00,24.17,24.24,24.17,24.23,1048900.0,16.0663,16.1129,16.0663,16.1062,1048900.0
2009-07-27 14:00:00,24.23,24.24,24.17,24.2,747500.0,16.1062,16.1129,16.0663,16.0863,747500.0
2009-07-27 14:10:00,24.2,24.23,24.14,24.17,686400.0,16.0863,16.1062,16.0464,16.0663,686400.0
2009-07-27 14:20:00,24.18,24.19,24.07,24.1,832600.0,16.073,16.0796,15.9999,16.0198,832600.0
2009-07-27 14:30:00,24.1,24.18,24.09,24.15,711100.0,16.0198,16.073,16.0132,16.053,711100.0
2009-07-27 14:40:00,24.15,24.21,24.14,24.17,1277700.0,16.053,16.0929,16.0464,16.0663,1277700.0
2009-07-27 14:50:00,24.17,24.17,24.09,24.15,965300.0,16.0663,16.0663,16.0132,16.053,965300.0
2009-07-27 15:00:00,24.15,24.19,24.12,24.17,1305000.0,16.053,16.0796,16.0331,16.0663,1305000.0
2009-07-27 15:10:00,24.16,24.22,24.13,24.15,1222300.0,16.0597,16.0996,16.0397,16.053,1222300.0
2009-07-27 15:20:00,24.16,24.2,24.14,24.16,942500.0,16.0597,16.0863,16.0464,16.0597,942500.0
2009-07-27 15:30:00,24.16,24.18,24.04,24.1,1126000.0,16.0597,16.073,15.9799,16.0198,1126000.0
2009-07-27 15:40:00,24.11,24.15,24.06,24.09,1503900.0,16.0264,16.053,15.9932,16.0132,1503900.0
2009-07-27 15:50:00,24.09,24.24,24.09,24.23,4161000.0,16.0132,16.1129,16.0132,16.1062,4161000.0
2009-07-28 09:30:00,23.99,24.3,23.9,24.3,2710400.0,15.9467,16.1527,15.8869,16.1527,2710400.0
2009-07-28 09:40:00,24.29,24.48,24.25,24.47,2263400.0,16.1461,16.2724,16.1195,16.2657,2263400.0
2009-07-28 09:50:00,24.47,24.49,24.32,24.37,3007400.0,16.2657,16.279,16.166,16.1993,3007400.0
2009-07-28 10:00:00,24.36,24.37,24.2,24.28,2408200.0,16.1926,16.1993,16.0863,16.1394,2408200.0
2009-07-28 10:10:00,24.29,24.33,24.15,24.25,2268500.0,16.1461,16.1727,16.053,16.1195,2268500.0
2009-07-28 10:20:00,24.24,24.31,24.22,24.26,1315600.0,16.1129,16.1594,16.0996,16.1262,1315600.0
2009-07-28 10:30:00,24.26,24.38,24.24,24.34,1308100.0,16.1262,16.2059,16.1129,16.1793,1308100.0
2009-07-28 10:40:00,24.34,24.41,24.3,24.36,1031400.0,16.1793,16.2259,16.1527,16.1926,1031400.0
2009-07-28 10:50:00,24.36,24.43,24.35,24.38,886100.0,16.1926,16.2392,16.186,16.2059,886100.0
2009-07-28 11:00:00,24.38,24.39,24.26,24.28,946900.0,16.2059,16.2126,16.1262,16.1394,946900.0
2009-07-28 11:10:00,24.27,24.49,24.19,24.35,1832400.0,16.1328,16.279,16.0796,16.186,1832400.0
2009-07-28 11:20:00,24.35,24.46,24.33,24.45,2206800.0,16.186,16.2591,16.1727,16.2525,2206800.0
2009-07-28 11:30:00,24.45,24.5,24.4,24.49,1871100.0,16.2525,16.2857,16.2192,16.279,1871100.0
2009-07-28 11:40:00,24.49,24.5,24.39,24.4,1407600.0,16.279,16.2857,16.2126,16.2192,1407600.0
2009-07-28 11:50:00,24.4,24.47,24.4,24.42,1105000.0,16.2192,16.2657,16.2192,16.2325,1105000.0
2009-07-28 12:00:00,24.42,24.43,24.34,24.42,831900.0,16.2325,16.2392,16.1793,16.2325,831900.0
2009-07-28 12:10:00,24.42,24.47,24.41,24.44,672700.0,16.2325,16.2657,16.2259,16.2458,672700.0
2009-07-28 12:20:00,24.44,24.45,24.34,24.41,840800.0,16.2458,16.2525,16.1793,16.2259,840800.0
2009-07-28 12:30:00,24.4,24.47,24.38,24.42,684700.0,16.2192,16.2657,16.2059,16.2325,684700.0
2009-07-28 12:40:00,24.42,24.43,24.37,24.38,499700.0,16.2325,16.2392,16.1993,16.2059,499700.0
2009-07-28 12:50:00,24.38,24.4,24.34,24.4,454700.0,16.2059,16.2192,16.1793,16.2192,454700.0
2009-07-28 13:00:00,24.4,24.42,24.32,24.37,630200.0,16.2192,16.2325,16.166,16.1993,630200.0
2009-07-28 13:10:00,24.37,24.45,24.35,24.41,741400.0,16.1993,16.2525,16.186,16.2259,741400.0
2009-07-28 13:20:00,24.41,24.46,24.4,24.44,892700.0,16.2259,16.2591,16.2192,16.2458,892700.0
2009-07-28 13:30:00,24.44,24.44,24.4,24.4,679100.0,16.2458,16.2458,16.2192,16.2192,679100.0
2009-07-28 13:40:00,24.41,24.48,24.4,24.46,1179900.0,16.2259,16.2724,16.2192,16.2591,1179900.0
2009-07-28 13:50:00,24.46,24.55,24.44,24.46,2528700.0,16.2591,16.3189,16.2458,16.2591,2528700.0
2009-07-28 14:00:00,24.46,24.5,24.42,24.5,1196000.0,16.2591,16.2857,16.2325,16.2857,1196000.0
2009-07-28 14:10:00,24.5,24.5,24.43,24.46,753700.0,16.2857,16.2857,16.2392,16.2591,753700.0
2009-07-28 14:20:00,24.46,24.53,24.43,24.52,1218300.0,16.2591,16.3056,16.2392,16.299,1218300.0
2009-07-28 14:30:00,24.52,24.64,24.52,24.55,1691400.0,16.299,16.3787,16.299,16.3189,1691400.0
2009-07-28 14:40:00,24.56,24.6,24.47,24.56,1313200.0,16.3256,16.3522,16.2657,16.3256,1313200.0
2009-07-28 14:50:00,24.56,24.56,24.49,24.53,1145900.0,16.3256,16.3256,16.279,16.3056,1145900.0
2009-07-28 15:00:00,24.53,24.56,24.49,24.52,1223400.0,16.3056,16.3256,16.279,16.299,1223400.0
2009-07-28 15:10:00,24.53,24.57,24.44,24.45,4306700.0,16.3056,16.3322,16.2458,16.2525,4306700.0
2009-07-28 15:20:00,24.45,24.51,24.41,24.49,1141800.0,16.2525,16.2923,16.2259,16.279,1141800.0
2009-07-28 15:30:00,24.49,24.56,24.42,24.44,1992700.0,16.279,16.3256,16.2325,16.2458,1992700.0
2009-07-28 15:40:00,24.43,24.6,24.43,24.57,2066100.0,16.2392,16.3522,16.2392,16.3322,2066100.0
2009-07-28 15:50:00,24.57,24.6,24.49,24.54,3406500.0,16.3322,16.3522,16.279,16.3123,3406500.0
2009-07-29 09:30:00,24.29,24.53,24.16,24.52,3059700.0,16.1461,16.3056,16.0597,16.299,3059700.0
2009-07-29 09:40:00,24.52,24.59,24.39,24.51,2019800.0,16.299,16.3455,16.2126,16.2923,2019800.0
2009-07-29 09:50:00,24.52,24.56,24.38,24.51,1660400.0,16.299,16.3256,16.2059,16.2923,1660400.0
2009-07-29 10:00:00,24.52,24.68,24.5,24.66,2451300.0,16.299,16.4053,16.2857,16.392,2451300.0
2009-07-29 10:10:00,24.66,24.75,24.62,24.66,2435900.0,16.392,16.4519,16.3655,16.392,2435900.0
2009-07-29 10:20:00,24.66,24.68,24.57,24.59,1260700.0,16.392,16.4053,16.3322,16.3455,1260700.0
2009-07-29 10:30:00,24.6,24.64,24.53,24.62,1290900.0,16.3522,16.3787,16.3056,16.3655,1290900.0
2009-07-29 10:40:00,24.61,24.72,24.56,24.71,1589100.0,16.3588,16.4319,16.3256,16.4253,1589100.0
2009-07-29 10:50:00,24.7,24.76,24.66,24.69,1205800.0,16.4186,16.4585,16.392,16.412,1205800.0
2009-07-29 11:00:00,24.69,24.75,24.66,24.74,887400.0,16.412,16.4519,16.392,16.4452,887400.0
2009-07-29 11:10:00,24.75,24.75,24.62,24.63,1160300.0,16.4519,16.4519,16.3655,16.3721,1160300.0
2009-07-29 11:20:00,24.63,24.64,24.57,24.61,1036200.0,16.3721,16.3787,16.3322,16.3588,1036200.0
2009-07-29 11:30:00,24.61,24.62,24.55,24.55,762100.0,16.3588,16.3655,16.3189,16.3189,762100.0
2009-07-29 11:40:00,24.55,24.62,24.52,24.58,1002300.0,16.3189,16.3655,16.299,16.3389,1002300.0
2009-07-29 11:50:00,24.59,24.65,24.55,24.65,860600.0,16.3455,16.3854,16.3189,16.3854,860600.0
2009-07-29 12:00:00,24.64,24.7,24.63,24.7,843000.0,16.3787,16.4186,16.3721,16.4186,843000.0
2009-07-29 12:10:00,24.7,24.7,24.65,24.67,503700.0,16.4186,16.4186,16.3854,16.3987,503700.0
2009-07-29 12:20:00,24.67,24.7,24.63,24.63,618400.0,16.3987,16.4186,16.3721,16.3721,618400.0
2009-07-29 12:30:00,24.62,24.67,24.61,24.65,542000.0,16.3655,16.3987,16.3588,16.3854,542000.0
2009-07-29 12:40:00,24.66,24.66,24.61,24.64,426900.0,16.392,16.392,16.3588,16.3787,426900.0
2009-07-29 12:50:00,24.64,24.65,24.54,24.54,580600.0,16.3787,16.3854,16.3123,16.3123,580600.0
2009-07-29 13:00:00,24.55,24.58,24.47,24.5,1509300.0,16.3189,16.3389,16.2657,16.2857,1509300.0
2009-07-29 13:10:00,24.5,24.52,24.44,24.49,751700.0,16.2857,16.299,16.2458,16.279,751700.0
2009-07-29 13:20:00,24.48,24.48,24.38,24.43,785800.0,16.2724,16.2724,16.2059,16.2392,785800.0
2009-07-29 13:30:00,24.42,24.5,24.39,24.48,1305400.0,16.2325,16.2857,16.2126,16.2724,1305400.0
2009-07-29 13:40:00,24.49,24.53,24.43,24.44,743100.0,16.279,16.3056,16.2392,16.2458,743100.0
2009-07-29 13:50:00,24.45,24.45,24.35,24.38,1203600.0,16.2525,16.2525,16.186,16.2059,1203600.0
2009-07-29 14:00:00,24.39,24.4,24.3,24.31,1068200.0,16.2126,16.2192,16.1527,16.1594,1068200.0
2009-07-29 14:10:00,24.31,24.42,24.3,24.4,811600.0,16.1594,16.2325,16.1527,16.2192,811600.0
2009-07-29 14:20:00,24.4,24.42,24.36,24.39,742600.0,16.2192,16.2325,16.1926,16.2126,742600.0
2009-07-29 14:30:00,24.38,24.41,24.3,24.33,677900.0,16.2059,16.2259,16.1527,16.1727,677900.0
2009-07-29 14:40:00,24.33,24.33,24.25,24.25,679900.0,16.1727,16.1727,16.1195,16.1195,679900.0
2009-07-29 14:50:00,24.25,24.29,24.24,24.26,1043900.0,16.1195,16.1461,16.1129,16.1262,1043900.0
2009-07-29 15:00:00,24.26,24.3,24.24,24.25,692000.0,16.1262,16.1527,16.1129,16.1195,692000.0
2009-07-29 15:10:00,24.25,24.33,24.25,24.29,904500.0,16.1195,16.1727,16.1195,16.1461,904500.0
2009-07-29 15:20:00,24.28,24.36,24.27,24.31,1111800.0,16.1394,16.1926,16.1328,16.1594,1111800.0
2009-07-29 15:30:00,24.31,24.45,24.31,24.45,1515800.0,16.1594,16.2525,16.1594,16.2525,1515800.0
2009-07-29 15:40:00,24.44,24.48,24.39,24.43,1845900.0,16.2458,16.2724,16.2126,16.2392,1845900.0
2009-07-29 15:50:00,24.43,24.44,24.32,24.37,2459400.0,16.2392,16.2458,16.166,16.1993,2459400.0
2009-07-30 09:30:00,24.65,24.98,24.53,24.88,3195100.0,16.3854,16.6048,16.3056,16.5383,3195100.0
2009-07-30 09:40:00,24.88,24.94,24.8,24.93,1980700.0,16.5383,16.5782,16.4851,16.5715,1980700.0
2009-07-30 09:50:00,24.94,25.12,24.9,25.08,3636300.0,16.5782,16.6978,16.5516,16.6712,3636300.0
2009-07-30 10:00:00,25.09,25.23,25.09,25.17,2492700.0,16.6779,16.7709,16.6779,16.7311,2492700.0
2009-07-30 10:10:00,25.16,25.31,24.85,25.24,2176900.0,16.7244,16.8241,16.5183,16.7776,2176900.0
2009-07-30 10:20:00,25.25,25.3,25.08,25.1,1930900.0,16.7842,16.8175,16.6712,16.6845,1930900.0
2009-07-30 10:30:00,25.1,25.18,25.07,25.15,1296400.0,16.6845,16.7377,16.6646,16.7178,1296400.0
2009-07-30 10:40:00,25.14,25.21,25.1,25.18,1681800.0,16.7111,16.7576,16.6845,16.7377,1681800.0
2009-07-30 10:50:00,25.18,25.19,25.06,25.08,1692000.0,16.7377,16.7443,16.6579,16.6712,1692000.0
2009-07-30 11:00:00,25.08,25.1,25.03,25.07,1119200.0,16.6712,16.6845,16.638,16.6646,1119200.0
2009-07-30 11:10:00,25.07,25.14,25.06,25.06,1126400.0,16.6646,16.7111,16.6579,16.6579,1126400.0
2009-07-30 11:20:00,25.06,25.07,24.97,24.98,1300600.0,16.6579,16.6646,16.5981,16.6048,1300600.0
2009-07-30 11:30:00,24.97,25.07,24.97,25.01,1021200.0,16.5981,16.6646,16.5981,16.6247,1021200.0
2009-07-30 11:40:00,25.01,25.01,24.89,24.99,1081100.0,16.6247,16.6247,16.5449,16.6114,1081100.0
2009-07-30 11:50:00,24.99,25.04,24.96,25.02,974700.0,16.6114,16.6446,16.5915,16.6313,974700.0
2009-07-30 12:00:00,25.02,25.13,25.0,25.08,822100.0,16.6313,16.7045,16.618,16.6712,822100.0
2009-07-30 12:10:00,25.08,25.13,25.05,25.12,548900.0,16.6712,16.7045,16.6513,16.6978,548900.0
2009-07-30 12:20:00,25.11,25.14,25.07,25.07,889400.0,16.6912,16.7111,16.6646,16.6646,889400.0
2009-07-30 12:30:00,25.08,25.17,25.07,25.16,882600.0,16.6712,16.7311,16.6646,16.7244,882600.0
2009-07-30 12:40:00,25.17,25.18,25.12,25.14,746400.0,16.7311,16.7377,16.6978,16.7111,746400.0
2009-07-30 12:50:00,25.14,25.15,25.02,25.05,623800.0,16.7111,16.7178,16.6313,16.6513,623800.0
2009-07-30 13:00:00,25.04,25.16,25.01,25.12,1287200.0,16.6446,16.7244,16.6247,16.6978,1287200.0
2009-07-30 13:10:00,25.13,25.13,25.06,25.08,500600.0,16.7045,16.7045,16.6579,16.6712,500600.0
2009-07-30 13:20:00,25.09,25.14,25.07,25.11,464200.0,16.6779,16.7111,16.6646,16.6912,464200.0
2009-07-30 13:30:00,25.1,25.13,25.09,25.12,498000.0,16.6845,16.7045,16.6779,16.6978,498000.0
2009-07-30 13:40:00,25.11,25.16,25.08,25.09,717000.0,16.6912,16.7244,16.6712,16.6779,717000.0
2009-07-30 13:50:00,25.09,25.13,25.01,25.04,639400.0,16.6779,16.7045,16.6247,16.6446,639400.0
2009-07-30 14:00:00,25.03,25.08,24.99,25.0,738200.0,16.638,16.6712,16.6114,16.618,738200.0
2009-07-30 14:10:00,25.0,25.02,24.94,24.97,859900.0,16.618,16.6313,16.5782,16.5981,859900.0
2009-07-30 14:20:00,24.96,25.04,24.96,25.02,571700.0,16.5915,16.6446,16.5915,16.6313,571700.0
2009-07-30 14:30:00,25.02,25.07,24.99,25.05,764400.0,16.6313,16.6646,16.6114,16.6513,764400.0
2009-07-30 14:40:00,25.04,25.09,25.04,25.07,594800.0,16.6446,16.6779,16.6446,16.6646,594800.0
2009-07-30 14:50:00,25.06,25.1,25.01,25.03,765900.0,16.6579,16.6845,16.6247,16.638,765900.0
2009-07-30 15:00:00,25.04,25.1,25.01,25.04,832400.0,16.6446,16.6845,16.6247,16.6446,832400.0
2009-07-30 15:10:00,25.04,25.05,25.01,25.03,796100.0,16.6446,16.6513,16.6247,16.638,796100.0
2009-07-30 15:20:00,25.03,25.05,24.96,24.98,1015300.0,16.638,16.6513,16.5915,16.6048,1015300.0
2009-07-30 15:30:00,24.98,24.99,24.82,24.85,1546500.0,16.6048,16.6114,16.4984,16.5183,1546500.0
2009-07-30 15:40:00,24.85,24.89,24.7,24.86,2726200.0,16.5183,16.5449,16.4186,16.525,2726200.0
2009-07-30 15:50:00,24.87,24.92,24.8,24.83,4081400.0,16.5316,16.5649,16.4851,16.505,4081400.0
2009-07-31 09:30:00,24.9,24.93,24.62,24.78,2850100.0,16.5516,16.5715,16.3655,16.4718,2850100.0
2009-07-31 09:40:00,24.79,24.92,24.76,24.85,1803200.0,16.4785,16.5649,16.4585,16.5183,1803200.0
2009-07-31 09:50:00,24.85,24.93,24.78,24.88,1809000.0,16.5183,16.5715,16.4718,16.5383,1809000.0
2009-07-31 10:00:00,24.89,24.9,24.66,24.8,2994800.0,16.5449,16.5516,16.392,16.4851,2994800.0
2009-07-31 10:10:00,24.81,24.84,24.64,24.65,1955900.0,16.4918,16.5117,16.3787,16.3854,1955900.0
2009-07-31 10:20:00,24.65,24.74,24.56,24.59,1849900.0,16.3854,16.4452,16.3256,16.3455,1849900.0
2009-07-31 10:30:00,24.6,24.65,24.55,24.56,1455400.0,16.3522,16.3854,16.3189,16.3256,1455400.0
2009-07-31 10:40:00,24.56,24.64,24.54,24.57,1327200.0,16.3256,16.3787,16.3123,16.3322,1327200.0
2009-07-31 10:50:00,24.57,24.71,24.54,24.61,1540200.0,16.3322,16.4253,16.3123,16.3588,1540200.0
2009-07-31 11:00:00,24.61,24.62,24.55,24.58,1089500.0,16.3588,16.3655,16.3189,16.3389,1089500.0
2009-07-31 11:10:00,24.58,24.62,24.5,24.53,1518200.0,16.3389,16.3655,16.2857,16.3056,1518200.0
2009-07-31 11:20:00,24.53,24.56,24.47,24.5,1597200.0,16.3056,16.3256,16.2657,16.2857,1597200.0
2009-07-31 11:30:00,24.5,24.52,24.44,24.49,1358200.0,16.2857,16.299,16.2458,16.279,1358200.0
2009-07-31 11:40:00,24.5,24.52,24.46,24.46,589100.0,16.2857,16.299,16.2591,16.2591,589100.0
2009-07-31 11:50:00,24.46,24.56,24.46,24.52,569600.0,16.2591,16.3256,16.2591,16.299,569600.0
2009-07-31 12:00:00,24.52,24.52,24.44,24.5,592000.0,16.299,16.299,16.2458,16.2857,592000.0
2009-07-31 12:10:00,24.5,24.5,24.45,24.48,600900.0,16.2857,16.2857,16.2525,16.2724,600900.0
2009-07-31 12:20:00,24.48,24.56,24.48,24.52,722500.0,16.2724,16.3256,16.2724,16.299,722500.0
2009-07-31 12:30:00,24.52,24.55,24.47,24.49,554500.0,16.299,16.3189,16.2657,16.279,554500.0
2009-07-31 12:40:00,24.49,24.5,24.45,24.48,549300.0,16.279,16.2857,16.2525,16.2724,549300.0
2009-07-31 12:50:00,24.49,24.54,24.47,24.53,309600.0,16.279,16.3123,16.2657,16.3056,309600.0
2009-07-31 13:00:00,24.52,24.53,24.47,24.49,518900.0,16.299,16.3056,16.2657,16.279,518900.0
2009-07-31 13:10:00,24.5,24.51,24.47,24.48,388400.0,16.2857,16.2923,16.2657,16.2724,388400.0
2009-07-31 13:20:00,24.48,24.56,24.48,24.56,472400.0,16.2724,16.3256,16.2724,16.3256,472400.0
2009-07-31 13:30:00,24.56,24.61,24.56,24.61,612000.0,16.3256,16.3588,16.3256,16.3588,612000.0
2009-07-31 13:40:00,24.61,24.64,24.58,24.63,740700.0,16.3588,16.3787,16.3389,16.3721,740700.0
2009-07-31 13:50:00,24.63,24.63,24.58,24.59,529600.0,16.3721,16.3721,16.3389,16.3455,529600.0
2009-07-31 14:00:00,24.6,24.61,24.54,24.56,698200.0,16.3522,16.3588,16.3123,16.3256,698200.0
2009-07-31 14:10:00,24.56,24.65,24.55,24.62,883300.0,16.3256,16.3854,16.3189,16.3655,883300.0
2009-07-31 14:20:00,24.62,24.63,24.57,24.58,473900.0,16.3655,16.3721,16.3322,16.3389,473900.0
2009-07-31 14:30:00,24.58,24.6,24.52,24.52,664400.0,16.3389,16.3522,16.299,16.299,664400.0
2009-07-31 14:40:00,24.52,24.58,24.51,24.57,737800.0,16.299,16.3389,16.2923,16.3322,737800.0
2009-07-31 14:50:00,24.57,24.59,24.54,24.58,496300.0,16.3322,16.3455,16.3123,16.3389,496300.0
2009-07-31 15:00:00,24.58,24.62,24.53,24.62,760800.0,16.3389,16.3655,16.3056,16.3655,760800.0
2009-07-31 15:10:00,24.62,24.69,24.62,24.68,1077100.0,16.3655,16.412,16.3655,16.4053,1077100.0
2009-07-31 15:20:00,24.68,24.73,24.65,24.69,1790800.0,16.4053,16.4386,16.3854,16.412,1790800.0
2009-07-31 15:30:00,24.69,24.72,24.63,24.66,1937500.0,16.412,16.4319,16.3721,16.392,1937500.0
2009-07-31 15:40:00,24.66,24.67,24.55,24.57,2448200.0,16.392,16.3987,16.3189,16.3322,2448200.0
2009-07-31 15:50:00,24.57,24.62,24.52,24.53,4761200.0,16.3322,16.3655,16.299,16.3056,4761200.0
2009-08-03 09:30:00,24.9,25.15,24.87,25.14,4030900.0,16.5516,16.7178,16.5316,16.7111,4030900.0
2009-08-03 09:40:00,25.15,25.2,24.99,24.99,3618500.0,16.7178,16.751,16.6114,16.6114,3618500.0
2009-08-03 09:50:00,24.99,25.1,24.96,25.09,3134900.0,16.6114,16.6845,16.5915,16.6779,3134900.0
2009-08-03 10:00:00,25.09,25.17,25.08,25.11,2974600.0,16.6779,16.7311,16.6712,16.6912,2974600.0
2009-08-03 10:10:00,25.12,25.29,25.11,25.2,2754900.0,16.6978,16.8108,16.6912,16.751,2754900.0
2009-08-03 10:20:00,25.2,25.28,25.19,25.27,1717000.0,16.751,16.8042,16.7443,16.7975,1717000.0
2009-08-03 10:30:00,25.28,25.3,25.24,25.29,1451400.0,16.8042,16.8175,16.7776,16.8108,1451400.0
2009-08-03 10:40:00,25.3,25.34,25.24,25.33,1473100.0,16.8175,16.8441,16.7776,16.8374,1473100.0
2009-08-03 10:50:00,25.33,25.42,25.23,25.26,1773400.0,16.8374,16.8972,16.7709,16.7909,1773400.0
2009-08-03 11:00:00,25.26,25.33,25.24,25.33,901800.0,16.7909,16.8374,16.7776,16.8374,901800.0
2009-08-03 11:10:00,25.33,25.33,25.18,25.19,1499400.0,16.8374,16.8374,16.7377,16.7443,1499400.0
2009-08-03 11:20:00,25.19,25.35,25.18,25.3,1379000.0,16.7443,16.8507,16.7377,16.8175,1379000.0
2009-08-03 11:30:00,25.3,25.38,25.28,25.37,887200.0,16.8175,16.8706,16.8042,16.864,887200.0
2009-08-03 11:40:00,25.37,25.4,25.31,25.39,1011200.0,16.864,16.8839,16.8241,16.8773,1011200.0
2009-08-03 11:50:00,25.39,25.46,25.36,25.46,833900.0,16.8773,16.9238,16.8573,16.9238,833900.0
2009-08-03 12:00:00,25.46,25.48,25.42,25.47,978300.0,16.9238,16.9371,16.8972,16.9305,978300.0
2009-08-03 12:10:00,25.47,25.48,25.42,25.43,692400.0,16.9305,16.9371,16.8972,16.9039,692400.0
2009-08-03 12:20:00,25.44,25.49,25.4,25.4,633700.0,16.9105,16.9438,16.8839,16.8839,633700.0
2009-08-03 12:30:00,25.41,25.44,25.27,25.31,1670700.0,16.8906,16.9105,16.7975,16.8241,1670700.0
2009-08-03 12:40:00,25.32,25.5,25.31,25.49,1764600.0,16.8308,16.9504,16.8241,16.9438,1764600.0
2009-08-03 12:50:00,25.49,25.5,25.44,25.46,840000.0,16.9438,16.9504,16.9105,16.9238,840000.0
2009-08-03 13:00:00,25.46,25.55,25.46,25.51,1479900.0,16.9238,16.9836,16.9238,16.9571,1479900.0
2009-08-03 13:10:00,25.52,25.55,25.47,25.54,1125600.0,16.9637,16.9836,16.9305,16.977,1125600.0
2009-08-03 13:20:00,25.55,25.58,25.53,25.54,757400.0,16.9836,17.0036,16.9704,16.977,757400.0
2009-08-03 13:30:00,25.54,25.61,25.54,25.58,985400.0,16.977,17.0235,16.977,17.0036,985400.0
2009-08-03 13:40:00,25.59,25.62,25.55,25.57,690500.0,17.0102,17.0302,16.9836,16.9969,690500.0
2009-08-03 13:50:00,25.58,25.58,25.51,25.58,998400.0,17.0036,17.0036,16.9571,17.0036,998400.0
2009-08-03 14:00:00,25.58,25.68,25.58,25.66,1345200.0,17.0036,17.0701,17.0036,17.0568,1345200.0
2009-08-03 14:10:00,25.65,25.67,25.56,25.59,906600.0,17.0501,17.0634,16.9903,17.0102,906600.0
2009-08-03 14:20:00,25.59,25.67,25.58,25.59,905800.0,17.0102,17.0634,17.0036,17.0102,905800.0
2009-08-03 14:30:00,25.59,25.64,25.55,25.61,1075100.0,17.0102,17.0435,16.9836,17.0235,1075100.0
2009-08-03 14:40:00,25.6,25.66,25.6,25.62,678300.0,17.0169,17.0568,17.0169,17.0302,678300.0
2009-08-03 14:50:00,25.63,25.63,25.56,25.56,603500.0,17.0368,17.0368,16.9903,16.9903,603500.0
2009-08-03 15:00:00,25.56,25.68,25.56,25.66,1198000.0,16.9903,17.0701,16.9903,17.0568,1198000.0
2009-08-03 15:10:00,25.67,25.72,25.62,25.69,1251800.0,17.0634,17.0966,17.0302,17.0767,1251800.0
2009-08-03 15:20:00,25.7,25.77,25.68,25.76,1374300.0,17.0834,17.1299,17.0701,17.1232,1374300.0
2009-08-03 15:30:00,25.75,25.78,25.7,25.7,2348800.0,17.1166,17.1365,17.0834,17.0834,2348800.0
2009-08-03 15:40:00,25.7,25.77,25.65,25.7,2481800.0,17.0834,17.1299,17.0501,17.0834,2481800.0
2009-08-03 15:50:00,25.7,25.83,25.69,25.78,4740100.0,17.0834,17.1698,17.0767,17.1365,4740100.0
2009-08-04 09:30:00,25.69,25.75,25.39,25.43,3328600.0,17.0767,17.1166,16.8773,16.9039,3328600.0
2009-08-04 09:40:00,25.43,25.44,25.22,25.36,3101200.0,16.9039,16.9105,16.7643,16.8573,3101200.0
2009-08-04 09:50:00,25.33,25.44,25.31,25.4,1765400.0,16.8374,16.9105,16.8241,16.8839,1765400.0
2009-08-04 10:00:00,25.41,25.49,25.35,25.48,2478200.0,16.8906,16.9438,16.8507,16.9371,2478200.0
2009-08-04 10:10:00,25.48,25.71,25.45,25.66,2872300.0,16.9371,17.09,16.9172,17.0568,2872300.0
2009-08-04 10:20:00,25.66,25.78,25.65,25.71,2401200.0,17.0568,17.1365,17.0501,17.09,2401200.0
2009-08-04 10:30:00,25.71,25.84,25.65,25.81,1668800.0,17.09,17.1764,17.0501,17.1565,1668800.0
2009-08-04 10:40:00,25.81,25.97,25.25,25.94,2210300.0,17.1565,17.2628,16.7842,17.2429,2210300.0
2009-08-04 10:50:00,25.94,26.1,25.91,26.01,2906200.0,17.2429,17.3492,17.2229,17.2894,2906200.0
2009-08-04 11:00:00,26.02,26.18,26.0,26.17,1667600.0,17.2961,17.4024,17.2828,17.3958,1667600.0
2009-08-04 11:10:00,26.18,26.32,26.17,26.25,2182100.0,17.4024,17.4955,17.3958,17.449,2182100.0
2009-08-04 11:20:00,26.26,26.33,26.17,26.33,1296900.0,17.4556,17.5021,17.3958,17.5021,1296900.0
2009-08-04 11:30:00,26.33,26.5,26.16,26.49,2565400.0,17.5021,17.6151,17.3891,17.6085,2565400.0
2009-08-04 11:40:00,26.5,26.62,26.43,26.54,3545500.0,17.6151,17.6949,17.5686,17.6417,3545500.0
2009-08-04 11:50:00,26.54,26.67,26.51,26.61,2708500.0,17.6417,17.7281,17.6218,17.6883,2708500.0
2009-08-04 12:00:00,26.61,26.74,26.52,26.74,2306100.0,17.6883,17.7747,17.6284,17.7747,2306100.0
2009-08-04 12:10:00,26.74,26.8,26.67,26.79,2137900.0,17.7747,17.8145,17.7281,17.8079,2137900.0
2009-08-04 12:20:00,26.79,26.99,26.77,26.92,2847400.0,17.8079,17.9408,17.7946,17.8943,2847400.0
2009-08-04 12:30:00,26.93,26.96,26.78,26.79,1697300.0,17.901,17.9209,17.8013,17.8079,1697300.0
2009-08-04 12:40:00,26.78,26.89,26.76,26.84,1092200.0,17.8013,17.8744,17.788,17.8411,1092200.0
2009-08-04 12:50:00,26.84,26.85,26.79,26.8,907800.0,17.8411,17.8478,17.8079,17.8145,907800.0
2009-08-04 13:00:00,26.81,26.84,26.68,26.69,1293400.0,17.8212,17.8411,17.7348,17.7414,1293400.0
2009-08-04 13:10:00,26.7,26.76,26.68,26.73,839600.0,17.7481,17.788,17.7348,17.768,839600.0
2009-08-04 13:20:00,26.72,26.78,26.69,26.78,805700.0,17.7614,17.8013,17.7414,17.8013,805700.0
2009-08-04 13:30:00,26.77,26.82,26.76,26.78,633400.0,17.7946,17.8278,17.788,17.8013,633400.0
2009-08-04 13:40:00,26.78,26.79,26.62,26.62,1017700.0,17.8013,17.8079,17.6949,17.6949,1017700.0
2009-08-04 13:50:00,26.63,26.63,26.4,26.41,1973200.0,17.7015,17.7015,17.5487,17.5553,1973200.0
2009-08-04 14:00:00,26.4,26.43,26.29,26.34,1875800.0,17.5487,17.5686,17.4755,17.5088,1875800.0
2009-08-04 14:10:00,26.34,26.48,26.31,26.45,1538600.0,17.5088,17.6018,17.4888,17.5819,1538600.0
2009-08-04 14:20:00,26.45,26.5,26.44,26.47,953600.0,17.5819,17.6151,17.5752,17.5952,953600.0
2009-08-04 14:30:00,26.48,26.5,26.37,26.46,1444600.0,17.6018,17.6151,17.5287,17.5885,1444600.0
2009-08-04 14:40:00,26.46,26.49,26.37,26.38,1083500.0,17.5885,17.6085,17.5287,17.5354,1083500.0
2009-08-04 14:50:00,26.38,26.39,26.24,26.32,1541700.0,17.5354,17.542,17.4423,17.4955,1541700.0
2009-08-04 15:00:00,26.32,26.44,26.26,26.4,1580800.0,17.4955,17.5752,17.4556,17.5487,1580800.0
2009-08-04 15:10:00,26.39,26.41,26.3,26.39,1784800.0,17.542,17.5553,17.4822,17.542,1784800.0
2009-08-04 15:20:00,26.39,26.46,26.37,26.4,1909600.0,17.542,17.5885,17.5287,17.5487,1909600.0
2009-08-04 15:30:00,26.41,26.45,26.3,26.31,1998600.0,17.5553,17.5819,17.4822,17.4888,1998600.0
2009-08-04 15:40:00,26.31,26.4,26.27,26.34,1888300.0,17.4888,17.5487,17.4622,17.5088,1888300.0
2009-08-04 15:50:00,26.34,26.64,26.33,26.53,6277300.0,17.5088,17.7082,17.5021,17.6351,6277300.0
2009-08-05 09:30:00,26.72,27.16,26.6,27.15,3577200.0,17.7931,18.0861,17.7132,18.0794,3577200.0
2009-08-05 09:40:00,27.15,27.38,27.05,27.2,4865100.0,18.0794,18.2326,18.0128,18.1127,4865100.0
2009-08-05 09:50:00,27.19,27.2,27.04,27.16,2563000.0,18.106,18.1127,18.0062,18.0861,2563000.0
2009-08-05 10:00:00,27.17,27.18,26.84,26.98,4063700.0,18.0927,18.0994,17.873,17.9662,4063700.0
2009-08-05 10:10:00,26.98,27.02,26.76,26.76,2448100.0,17.9662,17.9928,17.8197,17.8197,2448100.0
2009-08-05 10:20:00,26.78,26.94,26.71,26.91,2026000.0,17.833,17.9396,17.7864,17.9196,2026000.0
2009-08-05 10:30:00,26.92,26.96,26.78,26.85,1273200.0,17.9262,17.9529,17.833,17.8796,1273200.0
2009-08-05 10:40:00,26.85,26.91,26.82,26.85,1218300.0,17.8796,17.9196,17.8597,17.8796,1218300.0
2009-08-05 10:50:00,26.85,27.0,26.8,26.96,1129000.0,17.8796,17.9795,17.8463,17.9529,1129000.0
2009-08-05 11:00:00,26.97,26.99,26.91,26.99,784100.0,17.9595,17.9729,17.9196,17.9729,784100.0
2009-08-05 11:10:00,26.99,27.1,26.93,27.08,983100.0,17.9729,18.0461,17.9329,18.0328,983100.0
2009-08-05 11:20:00,27.08,27.2,27.06,27.2,1429200.0,18.0328,18.1127,18.0195,18.1127,1429200.0
2009-08-05 11:30:00,27.19,27.21,27.11,27.13,1595200.0,18.106,18.1194,18.0528,18.0661,1595200.0
2009-08-05 11:40:00,27.13,27.3,27.08,27.29,1116100.0,18.0661,18.1793,18.0328,18.1726,1116100.0
2009-08-05 11:50:00,27.3,27.33,27.24,27.24,1231700.0,18.1793,18.1993,18.1393,18.1393,1231700.0
2009-08-05 12:00:00,27.25,27.28,27.22,27.25,867000.0,18.146,18.166,18.126,18.146,867000.0
2009-08-05 12:10:00,27.26,27.38,27.25,27.38,1046000.0,18.1527,18.2326,18.146,18.2326,1046000.0
2009-08-05 12:20:00,27.38,27.5,27.37,27.48,1938100.0,18.2326,18.3125,18.2259,18.2992,1938100.0
2009-08-05 12:30:00,27.48,27.58,27.46,27.47,1896800.0,18.2992,18.3657,18.2858,18.2925,1896800.0
2009-08-05 12:40:00,27.47,27.55,27.46,27.5,1203100.0,18.2925,18.3458,18.2858,18.3125,1203100.0
2009-08-05 12:50:00,27.5,27.51,27.42,27.44,1215500.0,18.3125,18.3191,18.2592,18.2725,1215500.0
2009-08-05 13:00:00,27.44,27.52,27.22,27.24,1712200.0,18.2725,18.3258,18.126,18.1393,1712200.0
2009-08-05 13:10:00,27.24,27.29,27.2,27.26,1152900.0,18.1393,18.1726,18.1127,18.1527,1152900.0
2009-08-05 13:20:00,27.26,27.33,27.16,27.31,1038500.0,18.1527,18.1993,18.0861,18.186,1038500.0
2009-08-05 13:30:00,27.31,27.47,27.31,27.46,2216500.0,18.186,18.2925,18.186,18.2858,2216500.0
2009-08-05 13:40:00,27.46,27.52,27.43,27.43,1275500.0,18.2858,18.3258,18.2659,18.2659,1275500.0
2009-08-05 13:50:00,27.44,27.51,27.38,27.44,961200.0,18.2725,18.3191,18.2326,18.2725,961200.0
2009-08-05 14:00:00,27.44,27.51,27.42,27.51,1037500.0,18.2725,18.3191,18.2592,18.3191,1037500.0
2009-08-05 14:10:00,27.51,27.55,27.48,27.52,1036400.0,18.3191,18.3458,18.2992,18.3258,1036400.0
2009-08-05 14:20:00,27.52,27.55,27.5,27.54,1018000.0,18.3258,18.3458,18.3125,18.3391,1018000.0
2009-08-05 14:30:00,27.54,27.63,27.51,27.63,1749300.0,18.3391,18.399,18.3191,18.399,1749300.0
2009-08-05 14:40:00,27.62,27.96,27.61,27.95,3506200.0,18.3924,18.6188,18.3857,18.6121,3506200.0
2009-08-05 14:50:00,27.95,27.98,27.82,27.93,2635200.0,18.6121,18.6321,18.5256,18.5988,2635200.0
2009-08-05 15:00:00,27.93,28.0,27.83,27.83,2000200.0,18.5988,18.6454,18.5322,18.5322,2000200.0
2009-08-05 15:10:00,27.84,27.93,27.79,27.86,2771500.0,18.5389,18.5988,18.5056,18.5522,2771500.0
2009-08-05 15:20:00,27.87,27.96,27.79,27.94,2454600.0,18.5589,18.6188,18.5056,18.6055,2454600.0
2009-08-05 15:30:00,27.94,27.94,27.71,27.88,3311700.0,18.6055,18.6055,18.4523,18.5655,3311700.0
2009-08-05 15:40:00,27.89,27.97,27.79,27.84,3481400.0,18.5722,18.6254,18.5056,18.5389,3481400.0
2009-08-05 15:50:00,27.84,28.05,27.84,28.0,7772100.0,18.5389,18.6787,18.5389,18.6454,7772100.0
2009-08-06 09:30:00,28.51,28.8,28.45,28.7,6146000.0,18.985,19.1782,18.9451,19.1116,6146000.0
2009-08-06 09:40:00,28.7,28.99,28.43,28.47,6019500.0,19.1116,19.3047,18.9318,18.9584,6019500.0
2009-08-06 09:50:00,28.47,28.6,28.33,28.4,3261200.0,18.9584,19.045,18.8652,18.9118,3261200.0
2009-08-06 10:00:00,28.4,28.44,28.15,28.16,4865900.0,18.9118,18.9384,18.7453,18.752,4865900.0
2009-08-06 10:10:00,28.17,28.26,27.76,27.83,4388100.0,18.7586,18.8186,18.4856,18.5322,4388100.0
2009-08-06 10:20:00,27.83,28.15,27.78,28.12,2962400.0,18.5322,18.7453,18.4989,18.7253,2962400.0
2009-08-06 10:30:00,28.14,28.32,28.11,28.21,2929700.0,18.7387,18.8585,18.7187,18.7853,2929700.0
2009-08-06 10:40:00,28.21,28.39,28.1,28.22,2580700.0,18.7853,18.9051,18.712,18.7919,2580700.0
2009-08-06 10:50:00,28.22,28.3,28.17,28.28,1423500.0,18.7919,18.8452,18.7586,18.8319,1423500.0
2009-08-06 11:00:00,28.28,28.51,28.28,28.36,2101000.0,18.8319,18.985,18.8319,18.8852,2101000.0
2009-08-06 11:10:00,28.37,28.44,28.28,28.34,1251300.0,18.8918,18.9384,18.8319,18.8718,1251300.0
2009-08-06 11:20:00,28.34,28.38,28.25,28.3,1637100.0,18.8718,18.8985,18.8119,18.8452,1637100.0
2009-08-06 11:30:00,28.3,28.36,28.2,28.32,1033700.0,18.8452,18.8852,18.7786,18.8585,1033700.0
2009-08-06 11:40:00,28.32,28.34,28.18,28.27,1303200.0,18.8585,18.8718,18.7653,18.8252,1303200.0
2009-08-06 11:50:00,28.26,28.27,28.04,28.1,1445700.0,18.8186,18.8252,18.6721,18.712,1445700.0
2009-08-06 12:00:00,28.09,28.11,27.81,27.88,2086300.0,18.7054,18.7187,18.5189,18.5655,2086300.0
2009-08-06 12:10:00,27.89,28.0,27.82,28.0,1404100.0,18.5722,18.6454,18.5256,18.6454,1404100.0
2009-08-06 12:20:00,28.0,28.07,27.91,27.92,1087000.0,18.6454,18.692,18.5855,18.5922,1087000.0
2009-08-06 12:30:00,27.91,28.0,27.9,27.99,607500.0,18.5855,18.6454,18.5788,18.6388,607500.0
2009-08-06 12:40:00,27.98,28.15,27.98,28.1,1043900.0,18.6321,18.7453,18.6321,18.712,1043900.0
2009-08-06 12:50:00,28.1,28.1,27.9,27.92,864600.0,18.712,18.712,18.5788,18.5922,864600.0
2009-08-06 13:00:00,27.92,27.99,27.9,27.96,700700.0,18.5922,18.6388,18.5788,18.6188,700700.0
2009-08-06 13:10:00,27.97,28.06,27.94,28.02,713500.0,18.6254,18.6854,18.6055,18.6587,713500.0
2009-08-06 13:20:00,28.01,28.13,28.0,28.13,1404400.0,18.6521,18.732,18.6454,18.732,1404400.0
2009-08-06 13:30:00,28.13,28.21,28.12,28.16,1105600.0,18.732,18.7853,18.7253,18.752,1105600.0
2009-08-06 13:40:00,28.16,28.17,27.96,27.97,1472000.0,18.752,18.7586,18.6188,18.6254,1472000.0
2009-08-06 13:50:00,27.97,28.0,27.81,27.81,1639400.0,18.6254,18.6454,18.5189,18.5189,1639400.0
2009-08-06 14:00:00,27.82,27.83,27.47,27.63,3447400.0,18.5256,18.5322,18.2925,18.399,3447400.0
2009-08-06 14:10:00,27.64,27.75,27.52,27.74,1827200.0,18.4057,18.479,18.3258,18.4723,1827200.0
2009-08-06 14:20:00,27.75,27.79,27.62,27.71,1588500.0,18.479,18.5056,18.3924,18.4523,1588500.0
2009-08-06 14:30:00,27.72,27.8,27.64,27.74,1103100.0,18.459,18.5122,18.4057,18.4723,1103100.0
2009-08-06 14:40:00,27.75,27.78,27.52,27.66,1299900.0,18.479,18.4989,18.3258,18.419,1299900.0
2009-08-06 14:50:00,27.65,27.95,27.61,27.62,1153800.0,18.4124,18.6121,18.3857,18.3924,1153800.0
2009-08-06 15:00:00,27.62,27.92,27.61,27.92,1589200.0,18.3924,18.5922,18.3857,18.5922,1589200.0
2009-08-06 15:10:00,27.92,28.04,27.81,28.01,1778100.0,18.5922,18.6721,18.5189,18.6521,1778100.0
2009-08-06 15:20:00,28.01,28.14,27.97,28.02,2026200.0,18.6521,18.7387,18.6254,18.6587,2026200.0
2009-08-06 15:30:00,28.03,28.1,27.88,28.03,1796300.0,18.6654,18.712,18.5655,18.6654,1796300.0
2009-08-06 15:40:00,28.03,28.1,27.98,28.02,2140900.0,18.6654,18.712,18.6321,18.6587,2140900.0
2009-08-06 15:50:00,28.02,28.06,27.61,27.92,4719000.0,18.6587,18.6854,18.3857,18.5922,4719000.0
2009-08-07 09:30:00,28.41,28.47,28.0,28.07,3322400.0,18.9184,18.9584,18.6454,18.692,3322400.0
2009-08-07 09:40:00,28.07,28.34,28.05,28.3,2930500.0,18.692,18.8718,18.6787,18.8452,2930500.0
2009-08-07 09:50:00,28.3,28.45,28.28,28.29,2168400.0,18.8452,18.9451,18.8319,18.8385,2168400.0
2009-08-07 10:00:00,28.28,28.31,28.13,28.21,1964000.0,18.8319,18.8519,18.732,18.7853,1964000.0
2009-08-07 10:10:00,28.22,28.35,28.18,28.34,1407500.0,18.7919,18.8785,18.7653,18.8718,1407500.0
2009-08-07 10:20:00,28.34,28.44,28.24,28.43,1606700.0,18.8718,18.9384,18.8052,18.9318,1606700.0
2009-08-07 10:30:00,28.43,28.66,28.35,28.63,2556400.0,18.9318,19.0849,18.8785,19.0649,2556400.0
2009-08-07 10:40:00,28.62,28.74,28.55,28.72,2086000.0,19.0583,19.1382,19.0117,19.1249,2086000.0
2009-08-07 10:50:00,28.71,29.34,28.69,29.13,5205600.0,19.1182,19.5377,19.1049,19.3979,5205600.0
2009-08-07 11:00:00,29.12,29.3,29.07,29.16,2687700.0,19.3912,19.5111,19.3579,19.4179,2687700.0
2009-08-07 11:10:00,29.15,29.32,29.14,29.17,2043400.0,19.4112,19.5244,19.4046,19.4245,2043400.0
2009-08-07 11:20:00,29.17,29.3,29.1,29.12,1606000.0,19.4245,19.5111,19.3779,19.3912,1606000.0
2009-08-07 11:30:00,29.12,29.12,28.98,29.1,1794800.0,19.3912,19.3912,19.298,19.3779,1794800.0
2009-08-07 11:40:00,29.1,29.12,28.81,28.82,1694500.0,19.3779,19.3912,19.1848,19.1915,1694500.0
2009-08-07 11:50:00,28.82,29.1,28.8,28.99,1691700.0,19.1915,19.3779,19.1782,19.3047,1691700.0
2009-08-07 12:00:00,28.99,29.07,28.98,28.99,820900.0,19.3047,19.3579,19.298,19.3047,820900.0
2009-08-07 12:10:00,28.99,29.08,28.92,28.95,1142800.0,19.3047,19.3646,19.2581,19.278,1142800.0
2009-08-07 12:20:00,28.95,28.98,28.9,28.93,536900.0,19.278,19.298,19.2447,19.2647,536900.0
2009-08-07 12:30:00,28.93,29.14,28.93,29.09,1370200.0,19.2647,19.4046,19.2647,19.3713,1370200.0
2009-08-07 12:40:00,29.1,29.11,29.03,29.07,647200.0,19.3779,19.3846,19.3313,19.3579,647200.0
2009-08-07 12:50:00,29.06,29.19,29.05,29.16,1232400.0,19.3513,19.4379,19.3446,19.4179,1232400.0
2009-08-07 13:00:00,29.17,29.22,29.12,29.19,1303600.0,19.4245,19.4578,19.3912,19.4379,1303600.0
2009-08-07 13:10:00,29.18,29.24,29.14,29.18,852600.0,19.4312,19.4712,19.4046,19.4312,852600.0
2009-08-07 13:20:00,29.18,29.26,29.14,29.25,1277600.0,19.4312,19.4845,19.4046,19.4778,1277600.0
2009-08-07 13:30:00,29.24,29.28,29.15,29.18,1156500.0,19.4712,19.4978,19.4112,19.4312,1156500.0
2009-08-07 13:40:00,29.18,29.18,29.06,29.06,943500.0,19.4312,19.4312,19.3513,19.3513,943500.0
2009-08-07 13:50:00,29.06,29.07,28.98,29.05,817600.0,19.3513,19.3579,19.298,19.3446,817600.0
2009-08-07 14:00:00,29.05,29.1,29.0,29.05,888000.0,19.3446,19.3779,19.3113,19.3446,888000.0
2009-08-07 14:10:00,29.05,29.09,28.97,28.97,813800.0,19.3446,19.3713,19.2914,19.2914,813800.0
2009-08-07 14:20:00,28.97,29.02,28.83,28.93,1162900.0,19.2914,19.3247,19.1981,19.2647,1162900.0
2009-08-07 14:30:00,28.94,28.96,28.88,28.9,999700.0,19.2714,19.2847,19.2314,19.2447,999700.0
2009-08-07 14:40:00,28.9,28.98,28.88,28.94,956100.0,19.2447,19.298,19.2314,19.2714,956100.0
2009-08-07 14:50:00,28.95,28.98,28.88,28.95,901300.0,19.278,19.298,19.2314,19.278,901300.0
2009-08-07 15:00:00,28.94,28.95,28.65,28.72,2280600.0,19.2714,19.278,19.0783,19.1249,2280600.0
2009-08-07 15:10:00,28.72,28.73,28.55,28.63,2005000.0,19.1249,19.1315,19.0117,19.0649,2005000.0
2009-08-07 15:20:00,28.61,28.8,28.47,28.76,2199100.0,19.0516,19.1782,18.9584,19.1515,2199100.0
2009-08-07 15:30:00,28.76,28.81,28.56,28.61,1889400.0,19.1515,19.1848,19.0183,19.0516,1889400.0
2009-08-07 15:40:00,28.61,28.72,28.6,28.71,2494600.0,19.0516,19.1249,19.045,19.1182,2494600.0
2009-08-07 15:50:00,28.7,28.8,28.67,28.74,3852200.0,19.1116,19.1782,19.0916,19.1382,3852200.0
2009-08-10 09:30:00,28.5,28.69,28.36,28.62,1947600.0,18.9784,19.1049,18.8852,19.0583,1947600.0
2009-08-10 09:40:00,28.63,28.99,28.63,28.78,2233600.0,19.0649,19.3047,19.0649,19.1648,2233600.0
2009-08-10 09:50:00,28.78,28.85,28.64,28.73,1425300.0,19.1648,19.2114,19.0716,19.1315,1425300.0
2009-08-10 10:00:00,28.73,28.85,28.66,28.85,1271000.0,19.1315,19.2114,19.0849,19.2114,1271000.0
2009-08-10 10:10:00,28.85,28.95,28.83,28.86,1391300.0,19.2114,19.278,19.1981,19.2181,1391300.0
2009-08-10 10:20:00,28.86,28.97,28.81,28.96,1047900.0,19.2181,19.2914,19.1848,19.2847,1047900.0
2009-08-10 10:30:00,28.95,28.97,28.77,28.8,1067200.0,19.278,19.2914,19.1582,19.1782,1067200.0
2009-08-10 10:40:00,28.8,28.85,28.72,28.74,909400.0,19.1782,19.2114,19.1249,19.1382,909400.0
2009-08-10 10:50:00,28.75,28.85,28.68,28.73,888700.0,19.1449,19.2114,19.0982,19.1315,888700.0
2009-08-10 11:00:00,28.74,28.85,28.74,28.82,784000.0,19.1382,19.2114,19.1382,19.1915,784000.0
2009-08-10 11:10:00,28.81,28.89,28.77,28.81,737300.0,19.1848,19.2381,19.1582,19.1848,737300.0
2009-08-10 11:20:00,28.81,28.87,28.77,28.86,519900.0,19.1848,19.2248,19.1582,19.2181,519900.0
2009-08-10 11:30:00,28.87,28.9,28.84,28.89,568300.0,19.2248,19.2447,19.2048,19.2381,568300.0
2009-08-10 11:40:00,28.88,28.89,28.78,28.79,525300.0,19.2314,19.2381,19.1648,19.1715,525300.0
2009-08-10 11:50:00,28.78,28.85,28.77,28.84,450300.0,19.1648,19.2114,19.1582,19.2048,450300.0
2009-08-10 12:00:00,28.85,28.88,28.82,28.87,569500.0,19.2114,19.2314,19.1915,19.2248,569500.0
2009-08-10 12:10:00,28.87,28.91,28.85,28.88,447900.0,19.2248,19.2514,19.2114,19.2314,447900.0
2009-08-10 12:20:00,28.88,28.88,28.77,28.77,559500.0,19.2314,19.2314,19.1582,19.1582,559500.0
2009-08-10 12:30:00,28.77,28.86,28.77,28.8,422300.0,19.1582,19.2181,19.1582,19.1782,422300.0
2009-08-10 12:40:00,28.8,28.85,28.76,28.78,595700.0,19.1782,19.2114,19.1515,19.1648,595700.0
2009-08-10 12:50:00,28.78,28.8,28.66,28.69,723200.0,19.1648,19.1782,19.0849,19.1049,723200.0
2009-08-10 13:00:00,28.68,28.69,28.49,28.51,1294200.0,19.0982,19.1049,18.9717,18.985,1294200.0
2009-08-10 13:10:00,28.5,28.58,28.36,28.37,1155300.0,18.9784,19.0317,18.8852,18.8918,1155300.0
2009-08-10 13:20:00,28.38,28.42,28.15,28.26,2120600.0,18.8985,18.9251,18.7453,18.8186,2120600.0
2009-08-10 13:30:00,28.25,28.32,28.22,28.22,1530900.0,18.8119,18.8585,18.7919,18.7919,1530900.0
2009-08-10 13:40:00,28.22,28.44,28.21,28.39,899200.0,18.7919,18.9384,18.7853,18.9051,899200.0
2009-08-10 13:50:00,28.38,28.4,28.29,28.31,465100.0,18.8985,18.9118,18.8385,18.8519,465100.0
2009-08-10 14:00:00,28.3,28.4,28.25,28.38,765700.0,18.8452,18.9118,18.8119,18.8985,765700.0
2009-08-10 14:10:00,28.38,28.42,28.25,28.28,785600.0,18.8985,18.9251,18.8119,18.8319,785600.0
2009-08-10 14:20:00,28.28,28.46,28.26,28.45,620700.0,18.8319,18.9517,18.8186,18.9451,620700.0
2009-08-10 14:30:00,28.46,28.55,28.41,28.49,860300.0,18.9517,19.0117,18.9184,18.9717,860300.0
2009-08-10 14:40:00,28.49,28.56,28.32,28.55,905200.0,18.9717,19.0183,18.8585,19.0117,905200.0
2009-08-10 14:50:00,28.55,28.59,28.47,28.56,681700.0,19.0117,19.0383,18.9584,19.0183,681700.0
2009-08-10 15:00:00,28.56,28.72,28.56,28.68,1565700.0,19.0183,19.1249,19.0183,19.0982,1565700.0
2009-08-10 15:10:00,28.67,28.69,28.55,28.58,1112200.0,19.0916,19.1049,19.0117,19.0317,1112200.0
2009-08-10 15:20:00,28.59,28.69,28.55,28.66,674600.0,19.0383,19.1049,19.0117,19.0849,674600.0
2009-08-10 15:30:00,28.66,28.66,28.48,28.55,979200.0,19.0849,19.0849,18.9651,19.0117,979200.0
2009-08-10 15:40:00,28.54,28.67,28.49,28.63,1584700.0,19.005,19.0916,18.9717,19.0649,1584700.0
2009-08-10 15:50:00,28.64,28.64,28.56,28.63,2582000.0,19.0716,19.0716,19.0183,19.0649,2582000.0
2009-08-11 09:30:00,28.3,28.32,28.08,28.13,2604700.0,18.8452,18.8585,18.6987,18.732,2604700.0
2009-08-11 09:40:00,28.13,28.13,27.6,27.62,3348500.0,18.732,18.732,18.3791,18.3924,3348500.0
2009-08-11 09:50:00,27.61,27.82,27.57,27.74,2278100.0,18.3857,18.5256,18.3591,18.4723,2278100.0
2009-08-11 10:00:00,27.73,27.77,27.61,27.66,1646600.0,18.4656,18.4923,18.3857,18.419,1646600.0
2009-08-11 10:10:00,27.67,27.78,27.61,27.65,2026100.0,18.4257,18.4989,18.3857,18.4124,2026100.0
2009-08-11 10:20:00,27.64,27.65,27.32,27.38,3088500.0,18.4057,18.4124,18.1926,18.2326,3088500.0
2009-08-11 10:30:00,27.39,27.47,27.23,27.34,2649700.0,18.2392,18.2925,18.1327,18.2059,2649700.0
2009-08-11 10:40:00,27.33,27.43,27.32,27.38,1273500.0,18.1993,18.2659,18.1926,18.2326,1273500.0
2009-08-11 10:50:00,27.39,27.43,27.3,27.4,1449500.0,18.2392,18.2659,18.1793,18.2459,1449500.0
2009-08-11 11:00:00,27.41,27.43,27.25,27.28,1350100.0,18.2525,18.2659,18.146,18.166,1350100.0
2009-08-11 11:10:00,27.28,27.33,27.07,27.22,2360200.0,18.166,18.1993,18.0261,18.126,2360200.0
2009-08-11 11:20:00,27.22,27.31,27.15,27.2,2002500.0,18.126,18.186,18.0794,18.1127,2002500.0
2009-08-11 11:30:00,27.2,27.21,27.04,27.06,1776500.0,18.1127,18.1194,18.0062,18.0195,1776500.0
2009-08-11 11:40:00,27.06,27.17,27.02,27.04,1536700.0,18.0195,18.0927,17.9928,18.0062,1536700.0
2009-08-11 11:50:00,27.04,27.09,26.92,27.03,1925300.0,18.0062,18.0395,17.9262,17.9995,1925300.0
2009-08-11 12:00:00,27.03,27.11,27.02,27.08,900900.0,17.9995,18.0528,17.9928,18.0328,900900.0
2009-08-11 12:10:00,27.09,27.15,27.01,27.15,1188900.0,18.0395,18.0794,17.9862,18.0794,1188900.0
2009-08-11 12:20:00,27.15,27.15,27.09,27.13,1010500.0,18.0794,18.0794,18.0395,18.0661,1010500.0
2009-08-11 12:30:00,27.13,27.3,27.13,27.27,1052300.0,18.0661,18.1793,18.0661,18.1593,1052300.0
2009-08-11 12:40:00,27.27,27.27,27.03,27.04,956200.0,18.1593,18.1593,17.9995,18.0062,956200.0
2009-08-11 12:50:00,27.04,27.14,27.02,27.02,798500.0,18.0062,18.0727,17.9928,17.9928,798500.0
2009-08-11 13:00:00,27.02,27.14,27.02,27.1,1112000.0,17.9928,18.0727,17.9928,18.0461,1112000.0
2009-08-11 13:10:00,27.1,27.23,27.09,27.23,1143400.0,18.0461,18.1327,18.0395,18.1327,1143400.0
2009-08-11 13:20:00,27.23,27.25,27.09,27.11,1278500.0,18.1327,18.146,18.0395,18.0528,1278500.0
2009-08-11 13:30:00,27.11,27.2,27.1,27.19,1035200.0,18.0528,18.1127,18.0461,18.106,1035200.0
2009-08-11 13:40:00,27.19,27.25,27.17,27.24,664700.0,18.106,18.146,18.0927,18.1393,664700.0
2009-08-11 13:50:00,27.23,27.35,27.23,27.28,931000.0,18.1327,18.2126,18.1327,18.166,931000.0
2009-08-11 14:00:00,27.29,27.39,27.25,27.37,1026000.0,18.1726,18.2392,18.146,18.2259,1026000.0
2009-08-11 14:10:00,27.37,27.4,27.23,27.35,2530800.0,18.2259,18.2459,18.1327,18.2126,2530800.0
2009-08-11 14:20:00,27.35,27.42,27.33,27.34,1007400.0,18.2126,18.2592,18.1993,18.2059,1007400.0
2009-08-11 14:30:00,27.34,27.35,27.22,27.24,884600.0,18.2059,18.2126,18.126,18.1393,884600.0
2009-08-11 14:40:00,27.23,27.26,27.08,27.11,1226500.0,18.1327,18.1527,18.0328,18.0528,1226500.0
2009-08-11 14:50:00,27.11,27.18,27.08,27.17,1180900.0,18.0528,18.0994,18.0328,18.0927,1180900.0
2009-08-11 15:00:00,27.16,27.18,27.07,27.1,1172100.0,18.0861,18.0994,18.0261,18.0461,1172100.0
2009-08-11 15:10:00,27.1,27.13,27.05,27.1,941000.0,18.0461,18.0661,18.0128,18.0461,941000.0
2009-08-11 15:20:00,27.1,27.14,27.04,27.04,1122700.0,18.0461,18.0727,18.0062,18.0062,1122700.0
2009-08-11 15:30:00,27.04,27.25,26.95,27.04,2828700.0,18.0062,18.146,17.9462,18.0062,2828700.0
2009-08-11 15:40:00,27.05,27.16,27.04,27.06,2645500.0,18.0128,18.0861,18.0062,18.0195,2645500.0
2009-08-11 15:50:00,27.06,27.1,26.9,26.93,6049900.0,18.0195,18.0461,17.9129,17.9329,6049900.0
2009-08-12 09:30:00,26.72,27.27,26.62,27.07,3324500.0,17.7931,18.1593,17.7265,18.0261,3324500.0
2009-08-12 09:40:00,27.07,27.23,27.05,27.22,2031000.0,18.0261,18.1327,18.0128,18.126,2031000.0
2009-08-12 09:50:00,27.23,27.33,27.13,27.24,2048000.0,18.1327,18.1993,18.0661,18.1393,2048000.0
2009-08-12 10:00:00,27.24,27.32,27.04,27.12,1917900.0,18.1393,18.1926,18.0062,18.0594,1917900.0
2009-08-12 10:10:00,27.11,27.2,27.01,27.03,2077700.0,18.0528,18.1127,17.9862,17.9995,2077700.0
2009-08-12 10:20:00,27.03,27.05,26.92,27.0,2347100.0,17.9995,18.0128,17.9262,17.9795,2347100.0
2009-08-12 10:30:00,27.0,27.15,26.96,27.08,1534000.0,17.9795,18.0794,17.9529,18.0328,1534000.0
2009-08-12 10:40:00,27.08,27.29,27.06,27.27,1245600.0,18.0328,18.1726,18.0195,18.1593,1245600.0
2009-08-12 10:50:00,27.28,27.35,27.2,27.21,1390300.0,18.166,18.2126,18.1127,18.1194,1390300.0
2009-08-12 11:00:00,27.2,27.25,27.15,27.21,855900.0,18.1127,18.146,18.0794,18.1194,855900.0
2009-08-12 11:10:00,27.22,27.3,27.21,27.25,738200.0,18.126,18.1793,18.1194,18.146,738200.0
2009-08-12 11:20:00,27.24,27.29,27.21,27.27,607000.0,18.1393,18.1726,18.1194,18.1593,607000.0
2009-08-12 11:30:00,27.27,27.27,27.16,27.17,759300.0,18.1593,18.1593,18.0861,18.0927,759300.0
2009-08-12 11:40:00,27.19,27.38,27.18,27.38,968800.0,18.106,18.2326,18.0994,18.2326,968800.0
2009-08-12 11:50:00,27.38,27.5,27.36,27.44,1676400.0,18.2326,18.3125,18.2192,18.2725,1676400.0
2009-08-12 12:00:00,27.44,27.49,27.41,27.43,713100.0,18.2725,18.3058,18.2525,18.2659,713100.0
2009-08-12 12:10:00,27.43,27.44,27.37,27.38,404400.0,18.2659,18.2725,18.2259,18.2326,404400.0
2009-08-12 12:20:00,27.37,27.38,27.24,27.3,889200.0,18.2259,18.2326,18.1393,18.1793,889200.0
2009-08-12 12:30:00,27.29,27.4,27.23,27.28,756000.0,18.1726,18.2459,18.1327,18.166,756000.0
2009-08-12 12:40:00,27.28,27.29,27.17,27.22,755200.0,18.166,18.1726,18.0927,18.126,755200.0
2009-08-12 12:50:00,27.22,27.31,27.21,27.3,642100.0,18.126,18.186,18.1194,18.1793,642100.0
2009-08-12 13:00:00,27.31,27.33,27.13,27.3,512000.0,18.186,18.1993,18.0661,18.1793,512000.0
2009-08-12 13:10:00,27.31,27.4,27.23,27.23,1051700.0,18.186,18.2459,18.1327,18.1327,1051700.0
2009-08-12 13:20:00,27.24,27.25,27.17,27.18,611100.0,18.1393,18.146,18.0927,18.0994,611100.0
2009-08-12 13:30:00,27.18,27.2,27.14,27.18,486000.0,18.0994,18.1127,18.0727,18.0994,486000.0
2009-08-12 13:40:00,27.17,27.21,27.11,27.18,545100.0,18.0927,18.1194,18.0528,18.0994,545100.0
2009-08-12 13:50:00,27.17,27.23,27.15,27.21,476800.0,18.0927,18.1327,18.0794,18.1194,476800.0
2009-08-12 14:00:00,27.21,27.25,27.13,27.24,640100.0,18.1194,18.146,18.0661,18.1393,640100.0
2009-08-12 14:10:00,27.24,27.35,27.09,27.14,1131800.0,18.1393,18.2126,18.0395,18.0727,1131800.0
2009-08-12 14:20:00,27.13,27.27,27.01,27.01,1267600.0,18.0661,18.1593,17.9862,17.9862,1267600.0
2009-08-12 14:30:00,27.01,27.06,26.94,26.99,1684800.0,17.9862,18.0195,17.9396,17.9729,1684800.0
2009-08-12 14:40:00,26.99,27.05,26.9,27.0,1348200.0,17.9729,18.0128,17.9129,17.9795,1348200.0
2009-08-12 14:50:00,27.01,27.25,26.96,27.22,1723300.0,17.9862,18.146,17.9529,18.126,1723300.0
2009-08-12 15:00:00,27.24,27.29,27.14,27.2,1252800.0,18.1393,18.1726,18.0727,18.1127,1252800.0
2009-08-12 15:10:00,27.2,27.29,27.16,27.26,1065100.0,18.1127,18.1726,18.0861,18.1527,1065100.0
2009-08-12 15:20:00,27.27,27.28,27.1,27.2,1073500.0,18.1593,18.166,18.0461,18.1127,1073500.0
2009-08-12 15:30:00,27.2,27.29,27.18,27.23,1381700.0,18.1127,18.1726,18.0994,18.1327,1381700.0
2009-08-12 15:40:00,27.23,27.24,27.06,27.11,1690600.0,18.1327,18.1393,18.0195,18.0528,1690600.0
2009-08-12 15:50:00,27.11,27.15,26.96,27.13,4323200.0,18.0528,18.0794,17.9529,18.0661,4323200.0
2009-08-13 09:30:00,27.54,27.78,27.27,27.34,3622800.0,18.3391,18.4989,18.1593,18.2059,3622800.0
2009-08-13 09:40:00,27.34,27.55,27.25,27.33,2293100.0,18.2059,18.3458,18.146,18.1993,2293100.0
2009-08-13 09:50:00,27.33,27.38,27.08,27.29,3265800.0,18.1993,18.2326,18.0328,18.1726,3265800.0
2009-08-13 10:00:00,27.29,27.58,27.24,27.48,2136600.0,18.1726,18.3657,18.1393,18.2992,2136600.0
2009-08-13 10:10:00,27.46,27.51,27.34,27.4,1231600.0,18.2858,18.3191,18.2059,18.2459,1231600.0
2009-08-13 10:20:00,27.41,27.55,27.38,27.45,1025900.0,18.2525,18.3458,18.2326,18.2792,1025900.0
2009-08-13 10:30:00,27.45,27.53,27.36,27.52,1247300.0,18.2792,18.3325,18.2192,18.3258,1247300.0
2009-08-13 10:40:00,27.53,27.68,27.53,27.61,1441400.0,18.3325,18.4323,18.3325,18.3857,1441400.0
2009-08-13 10:50:00,27.61,27.76,27.6,27.69,1179000.0,18.3857,18.4856,18.3791,18.439,1179000.0
2009-08-13 11:00:00,27.69,27.77,26.05,27.75,1179500.0,18.439,18.4923,17.3469,18.479,1179500.0
2009-08-13 11:10:00,27.74,27.76,27.57,27.61,1218200.0,18.4723,18.4856,18.3591,18.3857,1218200.0
2009-08-13 11:20:00,27.6,27.7,27.56,27.69,748200.0,18.3791,18.4457,18.3524,18.439,748200.0
2009-08-13 11:30:00,27.69,27.69,27.52,27.6,861100.0,18.439,18.439,18.3258,18.3791,861100.0
2009-08-13 11:40:00,27.6,27.62,27.56,27.56,291600.0,18.3791,18.3924,18.3524,18.3524,291600.0
2009-08-13 11:50:00,27.57,27.65,27.53,27.64,552500.0,18.3591,18.4124,18.3325,18.4057,552500.0
2009-08-13 12:00:00,27.64,27.75,27.6,27.7,1505400.0,18.4057,18.479,18.3791,18.4457,1505400.0
2009-08-13 12:10:00,27.7,27.74,27.66,27.73,408100.0,18.4457,18.4723,18.419,18.4656,408100.0
2009-08-13 12:20:00,27.74,27.74,27.68,27.74,606200.0,18.4723,18.4723,18.4323,18.4723,606200.0
2009-08-13 12:30:00,27.73,27.78,27.72,27.78,753300.0,18.4656,18.4989,18.459,18.4989,753300.0
2009-08-13 12:40:00,27.78,27.86,27.76,27.77,864100.0,18.4989,18.5522,18.4856,18.4923,864100.0
2009-08-13 12:50:00,27.77,27.78,27.71,27.72,315800.0,18.4923,18.4989,18.4523,18.459,315800.0
2009-08-13 13:00:00,27.72,27.86,27.7,27.82,974100.0,18.459,18.5522,18.4457,18.5256,974100.0
2009-08-13 13:10:00,27.83,27.84,27.65,27.71,1054800.0,18.5322,18.5389,18.4124,18.4523,1054800.0
2009-08-13 13:20:00,27.72,27.76,27.65,27.66,541000.0,18.459,18.4856,18.4124,18.419,541000.0
2009-08-13 13:30:00,27.65,27.8,27.65,27.76,667900.0,18.4124,18.5122,18.4124,18.4856,667900.0
2009-08-13 13:40:00,27.76,27.79,27.72,27.75,422500.0,18.4856,18.5056,18.459,18.479,422500.0
2009-08-13 13:50:00,27.75,27.76,27.64,27.71,595800.0,18.479,18.4856,18.4057,18.4523,595800.0
2009-08-13 14:00:00,27.71,27.73,27.64,27.71,962900.0,18.4523,18.4656,18.4057,18.4523,962900.0
2009-08-13 14:10:00,27.71,27.72,27.58,27.69,1206600.0,18.4523,18.459,18.3657,18.439,1206600.0
2009-08-13 14:20:00,27.69,27.76,27.67,27.74,771200.0,18.439,18.4856,18.4257,18.4723,771200.0
2009-08-13 14:30:00,27.73,27.78,27.69,27.75,603800.0,18.4656,18.4989,18.439,18.479,603800.0
2009-08-13 14:40:00,27.74,27.8,27.7,27.71,495300.0,18.4723,18.5122,18.4457,18.4523,495300.0
2009-08-13 14:50:00,27.71,27.73,27.63,27.63,618800.0,18.4523,18.4656,18.399,18.399,618800.0
2009-08-13 15:00:00,27.63,27.72,27.63,27.69,776100.0,18.399,18.459,18.399,18.439,776100.0
2009-08-13 15:10:00,27.69,27.87,27.68,27.81,1519100.0,18.439,18.5589,18.4323,18.5189,1519100.0
2009-08-13 15:20:00,27.82,27.87,27.8,27.85,1046700.0,18.5256,18.5589,18.5122,18.5455,1046700.0
2009-08-13 15:30:00,27.85,27.88,27.73,27.8,997300.0,18.5455,18.5655,18.4656,18.5122,997300.0
2009-08-13 15:40:00,27.81,27.9,27.79,27.86,1816300.0,18.5189,18.5788,18.5056,18.5522,1816300.0
2009-08-13 15:50:00,27.86,27.88,27.73,27.85,3362800.0,18.5522,18.5655,18.4656,18.5455,3362800.0
2009-08-14 09:30:00,27.8,27.94,27.67,27.87,3401200.0,18.5122,18.6055,18.4257,18.5589,3401200.0
2009-08-14 09:40:00,27.88,28.07,27.78,28.01,2675100.0,18.5655,18.692,18.4989,18.6521,2675100.0
2009-08-14 09:50:00,28.01,28.09,27.8,27.8,2748200.0,18.6521,18.7054,18.5122,18.5122,2748200.0
2009-08-14 10:00:00,27.8,27.87,27.67,27.78,2557600.0,18.5122,18.5589,18.4257,18.4989,2557600.0
2009-08-14 10:10:00,27.78,27.79,27.44,27.46,2541500.0,18.4989,18.5056,18.2725,18.2858,2541500.0
2009-08-14 10:20:00,27.46,27.52,27.3,27.43,2144100.0,18.2858,18.3258,18.1793,18.2659,2144100.0
2009-08-14 10:30:00,27.43,27.48,27.33,27.38,1073800.0,18.2659,18.2992,18.1993,18.2326,1073800.0
2009-08-14 10:40:00,27.38,27.45,27.31,27.4,1064500.0,18.2326,18.2792,18.186,18.2459,1064500.0
2009-08-14 10:50:00,27.39,27.55,27.35,27.55,945800.0,18.2392,18.3458,18.2126,18.3458,945800.0
2009-08-14 11:00:00,27.55,27.63,27.45,27.58,1098100.0,18.3458,18.399,18.2792,18.3657,1098100.0
2009-08-14 11:10:00,27.59,27.63,27.54,27.58,719400.0,18.3724,18.399,18.3391,18.3657,719400.0
2009-08-14 11:20:00,27.58,27.66,27.5,27.5,594300.0,18.3657,18.419,18.3125,18.3125,594300.0
2009-08-14 11:30:00,27.51,27.55,27.41,27.49,733800.0,18.3191,18.3458,18.2525,18.3058,733800.0
2009-08-14 11:40:00,27.49,27.58,27.47,27.53,346400.0,18.3058,18.3657,18.2925,18.3325,346400.0
2009-08-14 11:50:00,27.53,27.57,27.5,27.56,350800.0,18.3325,18.3591,18.3125,18.3524,350800.0
2009-08-14 12:00:00,27.55,27.56,27.48,27.5,342100.0,18.3458,18.3524,18.2992,18.3125,342100.0
2009-08-14 12:10:00,27.5,27.53,27.47,27.52,536700.0,18.3125,18.3325,18.2925,18.3258,536700.0
2009-08-14 12:20:00,27.52,27.53,27.5,27.52,340500.0,18.3258,18.3325,18.3125,18.3258,340500.0
2009-08-14 12:30:00,27.51,27.58,27.5,27.58,387600.0,18.3191,18.3657,18.3125,18.3657,387600.0
2009-08-14 12:40:00,27.58,27.59,27.54,27.56,409600.0,18.3657,18.3724,18.3391,18.3524,409600.0
2009-08-14 12:50:00,27.56,27.58,27.53,27.55,323900.0,18.3524,18.3657,18.3325,18.3458,323900.0
2009-08-14 13:00:00,27.56,27.57,27.45,27.46,421000.0,18.3524,18.3591,18.2792,18.2858,421000.0
2009-08-14 13:10:00,27.47,27.55,27.44,27.54,553600.0,18.2925,18.3458,18.2725,18.3391,553600.0
2009-08-14 13:20:00,27.54,27.56,27.5,27.53,509900.0,18.3391,18.3524,18.3125,18.3325,509900.0
2009-08-14 13:30:00,27.52,27.55,27.45,27.51,616300.0,18.3258,18.3458,18.2792,18.3191,616300.0
2009-08-14 13:40:00,27.51,27.55,27.5,27.53,305400.0,18.3191,18.3458,18.3125,18.3325,305400.0
2009-08-14 13:50:00,27.54,27.54,27.48,27.53,394400.0,18.3391,18.3391,18.2992,18.3325,394400.0
2009-08-14 14:00:00,27.53,27.59,27.5,27.51,1026100.0,18.3325,18.3724,18.3125,18.3191,1026100.0
2009-08-14 14:10:00,27.51,27.66,27.49,27.64,964200.0,18.3191,18.419,18.3058,18.4057,964200.0
2009-08-14 14:20:00,27.64,27.68,27.61,27.64,556900.0,18.4057,18.4323,18.3857,18.4057,556900.0
2009-08-14 14:30:00,27.63,27.75,27.6,27.71,906400.0,18.399,18.479,18.3791,18.4523,906400.0
2009-08-14 14:40:00,27.72,27.85,27.71,27.83,1203700.0,18.459,18.5455,18.4523,18.5322,1203700.0
2009-08-14 14:50:00,27.83,27.88,27.71,27.75,1102000.0,18.5322,18.5655,18.4523,18.479,1102000.0
2009-08-14 15:00:00,27.75,27.83,27.73,27.76,696400.0,18.479,18.5322,18.4656,18.4856,696400.0
2009-08-14 15:10:00,27.77,27.78,27.66,27.69,761100.0,18.4923,18.4989,18.419,18.439,761100.0
2009-08-14 15:20:00,27.69,27.7,27.55,27.57,826600.0,18.439,18.4457,18.3458,18.3591,826600.0
2009-08-14 15:30:00,27.57,27.68,27.54,27.65,1179700.0,18.3591,18.4323,18.3391,18.4124,1179700.0
2009-08-14 15:40:00,27.65,27.75,27.61,27.61,1404300.0,18.4124,18.479,18.3857,18.3857,1404300.0
2009-08-14 15:50:00,27.62,27.75,27.61,27.74,2496400.0,18.3924,18.479,18.3857,18.4723,2496400.0
2009-08-17 09:30:00,26.75,26.85,26.57,26.65,2976800.0,17.813,17.8796,17.6932,17.7465,2976800.0
2009-08-17 09:40:00,26.65,26.76,26.57,26.59,2041700.0,17.7465,17.8197,17.6932,17.7065,2041700.0
2009-08-17 09:50:00,26.59,26.75,26.53,26.71,2331900.0,17.7065,17.813,17.6665,17.7864,2331900.0
2009-08-17 10:00:00,26.71,26.92,26.66,26.82,1783600.0,17.7864,17.9262,17.7531,17.8597,1783600.0
2009-08-17 10:10:00,26.82,26.88,26.72,26.8,1570800.0,17.8597,17.8996,17.7931,17.8463,1570800.0
2009-08-17 10:20:00,26.79,26.98,26.75,26.96,1385700.0,17.8397,17.9662,17.813,17.9529,1385700.0
2009-08-17 10:30:00,26.96,26.99,26.87,26.92,948800.0,17.9529,17.9729,17.893,17.9262,948800.0
2009-08-17 10:40:00,26.92,26.98,26.85,26.89,1093700.0,17.9262,17.9662,17.8796,17.9063,1093700.0
2009-08-17 10:50:00,26.89,26.9,26.76,26.79,771100.0,17.9063,17.9129,17.8197,17.8397,771100.0
2009-08-17 11:00:00,26.78,26.85,26.77,26.79,808300.0,17.833,17.8796,17.8264,17.8397,808300.0
2009-08-17 11:10:00,26.79,26.86,26.73,26.75,852200.0,17.8397,17.8863,17.7997,17.813,852200.0
2009-08-17 11:20:00,26.75,26.92,26.75,26.86,740000.0,17.813,17.9262,17.813,17.8863,740000.0
2009-08-17 11:30:00,26.86,26.9,26.8,26.85,429900.0,17.8863,17.9129,17.8463,17.8796,429900.0
2009-08-17 11:40:00,26.84,26.88,26.79,26.83,441700.0,17.873,17.8996,17.8397,17.8663,441700.0
2009-08-17 11:50:00,26.84,26.94,26.83,26.91,569400.0,17.873,17.9396,17.8663,17.9196,569400.0
2009-08-17 12:00:00,26.92,26.94,26.78,26.8,565300.0,17.9262,17.9396,17.833,17.8463,565300.0
2009-08-17 12:10:00,26.79,26.85,26.77,26.84,578300.0,17.8397,17.8796,17.8264,17.873,578300.0
2009-08-17 12:20:00,26.84,26.88,26.83,26.84,316000.0,17.873,17.8996,17.8663,17.873,316000.0
2009-08-17 12:30:00,26.84,26.84,26.8,26.8,224700.0,17.873,17.873,17.8463,17.8463,224700.0
2009-08-17 12:40:00,26.81,26.82,26.78,26.78,425100.0,17.853,17.8597,17.833,17.833,425100.0
2009-08-17 12:50:00,26.78,26.79,26.72,26.76,539600.0,17.833,17.8397,17.7931,17.8197,539600.0
2009-08-17 13:00:00,26.76,26.76,26.64,26.67,870300.0,17.8197,17.8197,17.7398,17.7598,870300.0
2009-08-17 13:10:00,26.67,26.76,26.65,26.76,706800.0,17.7598,17.8197,17.7465,17.8197,706800.0
2009-08-17 13:20:00,26.75,26.76,26.64,26.64,694900.0,17.813,17.8197,17.7398,17.7398,694900.0
2009-08-17 13:30:00,26.64,26.68,26.6,26.65,649000.0,17.7398,17.7664,17.7132,17.7465,649000.0
2009-08-17 13:40:00,26.64,26.69,26.61,26.66,594000.0,17.7398,17.7731,17.7198,17.7531,594000.0
2009-08-17 13:50:00,26.66,26.73,26.64,26.7,602000.0,17.7531,17.7997,17.7398,17.7797,602000.0
2009-08-17 14:00:00,26.71,26.72,26.59,26.61,730300.0,17.7864,17.7931,17.7065,17.7198,730300.0
2009-08-17 14:10:00,26.6,26.65,26.6,26.64,453800.0,17.7132,17.7465,17.7132,17.7398,453800.0
2009-08-17 14:20:00,26.64,26.68,26.6,26.64,853500.0,17.7398,17.7664,17.7132,17.7398,853500.0
2009-08-17 14:30:00,26.64,26.64,26.56,26.57,830100.0,17.7398,17.7398,17.6865,17.6932,830100.0
2009-08-17 14:40:00,26.57,26.64,26.54,26.55,836200.0,17.6932,17.7398,17.6732,17.6799,836200.0
2009-08-17 14:50:00,26.54,26.58,26.52,26.53,791800.0,17.6732,17.6998,17.6599,17.6665,791800.0
2009-08-17 15:00:00,26.53,26.55,26.47,26.49,1116800.0,17.6665,17.6799,17.6266,17.6399,1116800.0
2009-08-17 15:10:00,26.48,26.52,26.45,26.5,782500.0,17.6332,17.6599,17.6133,17.6466,782500.0
2009-08-17 15:20:00,26.5,26.53,26.33,26.39,1724400.0,17.6466,17.6665,17.5334,17.5733,1724400.0
2009-08-17 15:30:00,26.39,26.41,26.36,26.38,1433500.0,17.5733,17.5866,17.5533,17.5667,1433500.0
2009-08-17 15:40:00,26.38,26.39,26.25,26.28,2663300.0,17.5667,17.5733,17.4801,17.5001,2663300.0
2009-08-17 15:50:00,26.27,26.43,26.27,26.3,5437700.0,17.4934,17.6,17.4934,17.5134,5437700.0
2009-08-18 09:30:00,26.54,26.65,26.47,26.47,1958200.0,17.6732,17.7465,17.6266,17.6266,1958200.0
2009-08-18 09:40:00,26.47,26.52,26.31,26.39,1908700.0,17.6266,17.6599,17.52,17.5733,1908700.0
2009-08-18 09:50:00,26.38,26.49,26.35,26.4,1275400.0,17.5667,17.6399,17.5467,17.58,1275400.0
2009-08-18 10:00:00,26.41,26.53,26.38,26.45,1359800.0,17.5866,17.6665,17.5667,17.6133,1359800.0
2009-08-18 10:10:00,26.45,26.54,26.43,26.48,1178600.0,17.6133,17.6732,17.6,17.6332,1178600.0
2009-08-18 10:20:00,26.47,26.55,26.47,26.51,1048400.0,17.6266,17.6799,17.6266,17.6532,1048400.0
2009-08-18 10:30:00,26.51,26.52,26.45,26.5,714400.0,17.6532,17.6599,17.6133,17.6466,714400.0
2009-08-18 10:40:00,26.51,26.54,26.46,26.54,894600.0,17.6532,17.6732,17.6199,17.6732,894600.0
2009-08-18 10:50:00,26.54,26.57,26.46,26.49,731300.0,17.6732,17.6932,17.6199,17.6399,731300.0
2009-08-18 11:00:00,26.49,26.62,26.49,26.62,959600.0,17.6399,17.7265,17.6399,17.7265,959600.0
2009-08-18 11:10:00,26.62,26.69,26.6,26.67,1132700.0,17.7265,17.7731,17.7132,17.7598,1132700.0
2009-08-18 11:20:00,26.66,26.69,26.6,26.66,809000.0,17.7531,17.7731,17.7132,17.7531,809000.0
2009-08-18 11:30:00,26.66,26.75,26.64,26.68,1051200.0,17.7531,17.813,17.7398,17.7664,1051200.0
2009-08-18 11:40:00,26.69,26.69,26.64,26.64,369200.0,17.7731,17.7731,17.7398,17.7398,369200.0
2009-08-18 11:50:00,26.64,26.68,26.6,26.62,535400.0,17.7398,17.7664,17.7132,17.7265,535400.0
2009-08-18 12:00:00,26.62,26.7,26.62,26.64,672900.0,17.7265,17.7797,17.7265,17.7398,672900.0
2009-08-18 12:10:00,26.64,26.69,26.61,26.69,1075800.0,17.7398,17.7731,17.7198,17.7731,1075800.0
2009-08-18 12:20:00,26.68,26.7,26.64,26.66,409600.0,17.7664,17.7797,17.7398,17.7531,409600.0
2009-08-18 12:30:00,26.65,26.66,26.6,26.61,288700.0,17.7465,17.7531,17.7132,17.7198,288700.0
2009-08-18 12:40:00,26.61,26.66,26.6,26.62,487300.0,17.7198,17.7531,17.7132,17.7265,487300.0
2009-08-18 12:50:00,26.62,26.63,26.56,26.58,294900.0,17.7265,17.7331,17.6865,17.6998,294900.0
2009-08-18 13:00:00,26.58,26.62,26.57,26.58,496900.0,17.6998,17.7265,17.6932,17.6998,496900.0
2009-08-18 13:10:00,26.58,26.59,26.45,26.47,824600.0,17.6998,17.7065,17.6133,17.6266,824600.0
2009-08-18 13:20:00,26.46,26.51,26.46,26.51,395000.0,17.6199,17.6532,17.6199,17.6532,395000.0
2009-08-18 13:30:00,26.5,26.52,26.42,26.43,999200.0,17.6466,17.6599,17.5933,17.6,999200.0
2009-08-18 13:40:00,26.43,26.48,26.43,26.47,215200.0,17.6,17.6332,17.6,17.6266,215200.0
2009-08-18 13:50:00,26.47,26.48,26.44,26.45,366600.0,17.6266,17.6332,17.6066,17.6133,366600.0
2009-08-18 14:00:00,26.45,26.5,26.44,26.46,598500.0,17.6133,17.6466,17.6066,17.6199,598500.0
2009-08-18 14:10:00,26.46,26.48,26.45,26.47,303200.0,17.6199,17.6332,17.6133,17.6266,303200.0
2009-08-18 14:20:00,26.46,26.47,26.43,26.44,436000.0,17.6199,17.6266,17.6,17.6066,436000.0
2009-08-18 14:30:00,26.44,26.47,26.39,26.41,687500.0,17.6066,17.6266,17.5733,17.5866,687500.0
2009-08-18 14:40:00,26.41,26.43,26.38,26.4,473900.0,17.5866,17.6,17.5667,17.58,473900.0
2009-08-18 14:50:00,26.4,26.42,26.35,26.38,604700.0,17.58,17.5933,17.5467,17.5667,604700.0
2009-08-18 15:00:00,26.38,26.43,26.36,26.36,651300.0,17.5667,17.6,17.5533,17.5533,651300.0
2009-08-18 15:10:00,26.36,26.39,26.33,26.34,853200.0,17.5533,17.5733,17.5334,17.54,853200.0
2009-08-18 15:20:00,26.34,26.35,26.23,26.23,1301900.0,17.54,17.5467,17.4668,17.4668,1301900.0
2009-08-18 15:30:00,26.23,26.27,26.21,26.25,1349100.0,17.4668,17.4934,17.4535,17.4801,1349100.0
2009-08-18 15:40:00,26.25,26.34,26.25,26.33,1156100.0,17.4801,17.54,17.4801,17.5334,1156100.0
2009-08-18 15:50:00,26.34,26.38,26.26,26.34,2917900.0,17.54,17.5667,17.4867,17.54,2917900.0
2009-08-19 09:30:00,26.02,26.15,25.83,26.01,2926300.0,17.3269,17.4135,17.2004,17.3203,2926300.0
2009-08-19 09:40:00,26.01,26.12,26.0,26.04,2152600.0,17.3203,17.3935,17.3136,17.3402,2152600.0
2009-08-19 09:50:00,26.05,26.3,26.05,26.2,2002700.0,17.3469,17.5134,17.3469,17.4468,2002700.0
2009-08-19 10:00:00,26.2,26.32,26.2,26.23,1253000.0,17.4468,17.5267,17.4468,17.4668,1253000.0
2009-08-19 10:10:00,26.24,26.29,26.13,26.2,1064800.0,17.4734,17.5067,17.4002,17.4468,1064800.0
2009-08-19 10:20:00,26.2,26.28,26.12,26.28,1349200.0,17.4468,17.5001,17.3935,17.5001,1349200.0
2009-08-19 10:30:00,26.28,26.38,26.25,26.33,2394500.0,17.5001,17.5667,17.4801,17.5334,2394500.0
2009-08-19 10:40:00,26.33,26.34,26.25,26.25,843100.0,17.5334,17.54,17.4801,17.4801,843100.0
2009-08-19 10:50:00,26.26,26.27,26.19,26.25,918300.0,17.4867,17.4934,17.4401,17.4801,918300.0
2009-08-19 11:00:00,26.25,26.37,26.23,26.33,1003200.0,17.4801,17.56,17.4668,17.5334,1003200.0
2009-08-19 11:10:00,26.33,26.51,26.32,26.48,1327700.0,17.5334,17.6532,17.5267,17.6332,1327700.0
2009-08-19 11:20:00,26.49,26.59,26.44,26.56,1465100.0,17.6399,17.7065,17.6066,17.6865,1465100.0
2009-08-19 11:30:00,26.56,26.61,26.46,26.48,1350300.0,17.6865,17.7198,17.6199,17.6332,1350300.0
2009-08-19 11:40:00,26.48,26.55,26.46,26.55,667100.0,17.6332,17.6799,17.6199,17.6799,667100.0
2009-08-19 11:50:00,26.55,26.73,26.54,26.72,1578600.0,17.6799,17.7997,17.6732,17.7931,1578600.0
2009-08-19 12:00:00,26.71,26.78,26.7,26.76,1210900.0,17.7864,17.833,17.7797,17.8197,1210900.0
2009-08-19 12:10:00,26.76,26.81,26.71,26.79,1691600.0,17.8197,17.853,17.7864,17.8397,1691600.0
2009-08-19 12:20:00,26.78,26.85,26.77,26.82,1113500.0,17.833,17.8796,17.8264,17.8597,1113500.0
2009-08-19 12:30:00,26.83,26.86,26.73,26.81,990900.0,17.8663,17.8863,17.7997,17.853,990900.0
2009-08-19 12:40:00,26.81,26.81,26.6,26.61,944100.0,17.853,17.853,17.7132,17.7198,944100.0
2009-08-19 12:50:00,26.61,26.67,26.6,26.64,779700.0,17.7198,17.7598,17.7132,17.7398,779700.0
2009-08-19 13:00:00,26.64,26.67,26.6,26.67,574400.0,17.7398,17.7598,17.7132,17.7598,574400.0
2009-08-19 13:10:00,26.67,26.72,26.61,26.63,822800.0,17.7598,17.7931,17.7198,17.7331,822800.0
2009-08-19 13:20:00,26.63,26.68,26.61,26.65,360300.0,17.7331,17.7664,17.7198,17.7465,360300.0
2009-08-19 13:30:00,26.65,26.7,26.64,26.69,444700.0,17.7465,17.7797,17.7398,17.7731,444700.0
2009-08-19 13:40:00,26.7,26.7,26.62,26.69,980500.0,17.7797,17.7797,17.7265,17.7731,980500.0
2009-08-19 13:50:00,26.69,26.71,26.66,26.68,316900.0,17.7731,17.7864,17.7531,17.7664,316900.0
2009-08-19 14:00:00,26.69,26.7,26.62,26.65,609500.0,17.7731,17.7797,17.7265,17.7465,609500.0
2009-08-19 14:10:00,26.65,26.68,26.62,26.67,781700.0,17.7465,17.7664,17.7265,17.7598,781700.0
2009-08-19 14:20:00,26.67,26.7,26.62,26.63,547200.0,17.7598,17.7797,17.7265,17.7331,547200.0
2009-08-19 14:30:00,26.64,26.67,26.59,26.65,940800.0,17.7398,17.7598,17.7065,17.7465,940800.0
2009-08-19 14:40:00,26.66,26.68,26.6,26.6,876400.0,17.7531,17.7664,17.7132,17.7132,876400.0
2009-08-19 14:50:00,26.6,26.67,26.58,26.65,630000.0,17.7132,17.7598,17.6998,17.7465,630000.0
2009-08-19 15:00:00,26.66,26.66,26.53,26.55,773900.0,17.7531,17.7531,17.6665,17.6799,773900.0
2009-08-19 15:10:00,26.55,26.6,26.51,26.52,1022500.0,17.6799,17.7132,17.6532,17.6599,1022500.0
2009-08-19 15:20:00,26.52,26.56,26.52,26.56,639500.0,17.6599,17.6865,17.6599,17.6865,639500.0
2009-08-19 15:30:00,26.56,26.56,26.49,26.54,1122600.0,17.6865,17.6865,17.6399,17.6732,1122600.0
2009-08-19 15:40:00,26.54,26.59,26.53,26.57,994200.0,17.6732,17.7065,17.6665,17.6932,994200.0
2009-08-19 15:50:00,26.57,26.7,26.56,26.65,2458800.0,17.6932,17.7797,17.6865,17.7465,2458800.0
2009-08-20 09:30:00,26.71,27.1,26.69,27.06,1658900.0,17.7864,18.0461,17.7731,18.0195,1658900.0
2009-08-20 09:40:00,27.06,27.15,27.0,27.13,1478500.0,18.0195,18.0794,17.9795,18.0661,1478500.0
2009-08-20 09:50:00,27.13,27.26,26.91,27.24,1752400.0,18.0661,18.1527,17.9196,18.1393,1752400.0
2009-08-20 10:00:00,27.25,27.27,27.12,27.23,1777300.0,18.146,18.1593,18.0594,18.1327,1777300.0
2009-08-20 10:10:00,27.23,27.44,27.21,27.37,2856300.0,18.1327,18.2725,18.1194,18.2259,2856300.0
2009-08-20 10:20:00,27.38,27.47,27.33,27.43,1982300.0,18.2326,18.2925,18.1993,18.2659,1982300.0
2009-08-20 10:30:00,27.44,27.53,27.41,27.49,1356900.0,18.2725,18.3325,18.2525,18.3058,1356900.0
2009-08-20 10:40:00,27.48,27.56,27.42,27.52,2109200.0,18.2992,18.3524,18.2592,18.3258,2109200.0
2009-08-20 10:50:00,27.52,27.61,27.52,27.57,950400.0,18.3258,18.3857,18.3258,18.3591,950400.0
2009-08-20 11:00:00,27.57,27.58,27.46,27.51,1171700.0,18.3591,18.3657,18.2858,18.3191,1171700.0
2009-08-20 11:10:00,27.51,27.64,27.5,27.54,1529100.0,18.3191,18.4057,18.3125,18.3391,1529100.0
2009-08-20 11:20:00,27.55,27.57,27.48,27.57,987500.0,18.3458,18.3591,18.2992,18.3591,987500.0
2009-08-20 11:30:00,27.57,27.63,27.53,27.57,1371200.0,18.3591,18.399,18.3325,18.3591,1371200.0
2009-08-20 11:40:00,27.57,27.71,27.53,27.7,1326200.0,18.3591,18.4523,18.3325,18.4457,1326200.0
2009-08-20 11:50:00,27.71,27.72,27.59,27.63,1049700.0,18.4523,18.459,18.3724,18.399,1049700.0
2009-08-20 12:00:00,27.63,27.65,27.62,27.64,477300.0,18.399,18.4124,18.3924,18.4057,477300.0
2009-08-20 12:10:00,27.63,27.64,27.57,27.57,1023400.0,18.399,18.4057,18.3591,18.3591,1023400.0
2009-08-20 12:20:00,27.57,27.59,27.53,27.55,945500.0,18.3591,18.3724,18.3325,18.3458,945500.0
2009-08-20 12:30:00,27.55,27.6,27.51,27.56,819200.0,18.3458,18.3791,18.3191,18.3524,819200.0
2009-08-20 12:40:00,27.55,27.66,27.52,27.63,955700.0,18.3458,18.419,18.3258,18.399,955700.0
2009-08-20 12:50:00,27.64,27.64,27.53,27.53,751400.0,18.4057,18.4057,18.3325,18.3325,751400.0
2009-08-20 13:00:00,27.53,27.57,27.52,27.53,347700.0,18.3325,18.3591,18.3258,18.3325,347700.0
2009-08-20 13:10:00,27.53,27.53,27.45,27.47,540600.0,18.3325,18.3325,18.2792,18.2925,540600.0
2009-08-20 13:20:00,27.46,27.51,27.43,27.51,822800.0,18.2858,18.3191,18.2659,18.3191,822800.0
2009-08-20 13:30:00,27.51,27.57,27.5,27.55,556800.0,18.3191,18.3591,18.3125,18.3458,556800.0
2009-08-20 13:40:00,27.55,27.55,27.46,27.51,640100.0,18.3458,18.3458,18.2858,18.3191,640100.0
2009-08-20 13:50:00,27.5,27.51,27.46,27.47,398200.0,18.3125,18.3191,18.2858,18.2925,398200.0
2009-08-20 14:00:00,27.46,27.5,27.42,27.47,419500.0,18.2858,18.3125,18.2592,18.2925,419500.0
2009-08-20 14:10:00,27.47,27.47,27.41,27.44,380400.0,18.2925,18.2925,18.2525,18.2725,380400.0
2009-08-20 14:20:00,27.44,27.44,27.36,27.37,620300.0,18.2725,18.2725,18.2192,18.2259,620300.0
2009-08-20 14:30:00,27.36,27.39,27.32,27.35,695500.0,18.2192,18.2392,18.1926,18.2126,695500.0
2009-08-20 14:40:00,27.35,27.36,27.26,27.31,756800.0,18.2126,18.2192,18.1527,18.186,756800.0
2009-08-20 14:50:00,27.32,27.38,27.3,27.36,652700.0,18.1926,18.2326,18.1793,18.2192,652700.0
2009-08-20 15:00:00,27.36,27.45,27.34,27.41,933100.0,18.2192,18.2792,18.2059,18.2525,933100.0
2009-08-20 15:10:00,27.42,27.44,27.38,27.4,628900.0,18.2592,18.2725,18.2326,18.2459,628900.0
2009-08-20 15:20:00,27.4,27.48,27.39,27.46,861800.0,18.2459,18.2992,18.2392,18.2858,861800.0
2009-08-20 15:30:00,27.46,27.54,27.43,27.47,1525400.0,18.2858,18.3391,18.2659,18.2925,1525400.0
2009-08-20 15:40:00,27.47,27.53,27.38,27.42,1468000.0,18.2925,18.3325,18.2326,18.2592,1468000.0
2009-08-20 15:50:00,27.42,27.47,27.38,27.47,3341100.0,18.2592,18.2925,18.2326,18.2925,3341100.0
2009-08-21 09:30:00,27.93,28.02,27.62,27.74,6530000.0,18.5988,18.6587,18.3924,18.4723,6530000.0
2009-08-21 09:40:00,27.74,27.82,27.65,27.68,1392700.0,18.4723,18.5256,18.4124,18.4323,1392700.0
2009-08-21 09:50:00,27.68,27.76,27.63,27.76,1263200.0,18.4323,18.4856,18.399,18.4856,1263200.0
2009-08-21 10:00:00,27.75,28.08,27.68,27.96,3668900.0,18.479,18.6987,18.4323,18.6188,3668900.0
2009-08-21 10:10:00,27.96,28.0,27.85,27.97,2128300.0,18.6188,18.6454,18.5455,18.6254,2128300.0
2009-08-21 10:20:00,27.97,27.99,27.88,27.9,1180200.0,18.6254,18.6388,18.5655,18.5788,1180200.0
2009-08-21 10:30:00,27.9,28.03,27.87,28.01,1117500.0,18.5788,18.6654,18.5589,18.6521,1117500.0
2009-08-21 10:40:00,28.01,28.03,27.91,27.93,902000.0,18.6521,18.6654,18.5855,18.5988,902000.0
2009-08-21 10:50:00,27.93,27.94,27.7,27.81,1141600.0,18.5988,18.6055,18.4457,18.5189,1141600.0
2009-08-21 11:00:00,27.81,27.92,27.8,27.88,706500.0,18.5189,18.5922,18.5122,18.5655,706500.0
2009-08-21 11:10:00,27.87,27.88,27.8,27.81,539400.0,18.5589,18.5655,18.5122,18.5189,539400.0
2009-08-21 11:20:00,27.81,27.86,27.77,27.85,743600.0,18.5189,18.5522,18.4923,18.5455,743600.0
2009-08-21 11:30:00,27.85,27.86,27.81,27.85,1048200.0,18.5455,18.5522,18.5189,18.5455,1048200.0
2009-08-21 11:40:00,27.85,27.87,27.82,27.87,617300.0,18.5455,18.5589,18.5256,18.5589,617300.0
2009-08-21 11:50:00,27.86,27.94,27.84,27.93,863400.0,18.5522,18.6055,18.5389,18.5988,863400.0
2009-08-21 12:00:00,27.94,27.95,27.88,27.95,669400.0,18.6055,18.6121,18.5655,18.6121,669400.0
2009-08-21 12:10:00,27.95,27.99,27.92,27.99,591600.0,18.6121,18.6388,18.5922,18.6388,591600.0
2009-08-21 12:20:00,27.98,28.0,27.93,27.97,532900.0,18.6321,18.6454,18.5988,18.6254,532900.0
2009-08-21 12:30:00,27.97,27.98,27.84,27.86,601400.0,18.6254,18.6321,18.5389,18.5522,601400.0
2009-08-21 12:40:00,27.86,27.92,27.84,27.9,356300.0,18.5522,18.5922,18.5389,18.5788,356300.0
2009-08-21 12:50:00,27.9,27.9,27.84,27.86,384300.0,18.5788,18.5788,18.5389,18.5522,384300.0
2009-08-21 13:00:00,27.86,27.88,27.84,27.86,302500.0,18.5522,18.5655,18.5389,18.5522,302500.0
2009-08-21 13:10:00,27.86,27.95,27.86,27.92,447200.0,18.5522,18.6121,18.5522,18.5922,447200.0
2009-08-21 13:20:00,27.93,27.95,27.9,27.92,343600.0,18.5988,18.6121,18.5788,18.5922,343600.0
2009-08-21 13:30:00,27.92,27.93,27.88,27.91,469400.0,18.5922,18.5988,18.5655,18.5855,469400.0
2009-08-21 13:40:00,27.92,27.92,27.82,27.83,760700.0,18.5922,18.5922,18.5256,18.5322,760700.0
2009-08-21 13:50:00,27.83,27.85,27.79,27.82,505700.0,18.5322,18.5455,18.5056,18.5256,505700.0
2009-08-21 14:00:00,27.82,27.82,27.78,27.81,564100.0,18.5256,18.5256,18.4989,18.5189,564100.0
2009-08-21 14:10:00,27.81,27.87,27.79,27.85,478600.0,18.5189,18.5589,18.5056,18.5455,478600.0
2009-08-21 14:20:00,27.85,27.87,27.82,27.85,344300.0,18.5455,18.5589,18.5256,18.5455,344300.0
2009-08-21 14:30:00,27.85,27.88,27.8,27.81,435200.0,18.5455,18.5655,18.5122,18.5189,435200.0
2009-08-21 14:40:00,27.82,27.83,27.73,27.76,621300.0,18.5256,18.5322,18.4656,18.4856,621300.0
2009-08-21 14:50:00,27.75,27.81,27.75,27.81,598900.0,18.479,18.5189,18.479,18.5189,598900.0
2009-08-21 15:00:00,27.81,27.9,27.79,27.85,1068200.0,18.5189,18.5788,18.5056,18.5455,1068200.0
2009-08-21 15:10:00,27.85,27.99,27.84,27.97,1389200.0,18.5455,18.6388,18.5389,18.6254,1389200.0
2009-08-21 15:20:00,27.97,27.99,27.91,27.98,1028200.0,18.6254,18.6388,18.5855,18.6321,1028200.0
2009-08-21 15:30:00,27.98,28.01,27.86,27.95,2215000.0,18.6321,18.6521,18.5522,18.6121,2215000.0
2009-08-21 15:40:00,27.95,27.97,27.9,27.93,2348200.0,18.6121,18.6254,18.5788,18.5988,2348200.0
2009-08-21 15:50:00,27.93,27.97,27.87,27.89,4365500.0,18.5988,18.6254,18.5589,18.5722,4365500.0
2009-08-24 09:30:00,28.17,28.47,28.08,28.47,2185500.0,18.7586,18.9584,18.6987,18.9584,2185500.0
2009-08-24 09:40:00,28.47,28.49,28.4,28.46,1945900.0,18.9584,18.9717,18.9118,18.9517,1945900.0
2009-08-24 09:50:00,28.45,28.54,28.37,28.41,2707100.0,18.9451,19.005,18.8918,18.9184,2707100.0
2009-08-24 10:00:00,28.41,28.5,28.35,28.43,1267800.0,18.9184,18.9784,18.8785,18.9318,1267800.0
2009-08-24 10:10:00,28.43,28.43,28.36,28.36,759800.0,18.9318,18.9318,18.8852,18.8852,759800.0
2009-08-24 10:20:00,28.37,28.45,28.33,28.42,1587000.0,18.8918,18.9451,18.8652,18.9251,1587000.0
2009-08-24 10:30:00,28.42,28.43,28.21,28.25,1160600.0,18.9251,18.9318,18.7853,18.8119,1160600.0
2009-08-24 10:40:00,28.25,28.34,28.22,28.33,933600.0,18.8119,18.8718,18.7919,18.8652,933600.0
2009-08-24 10:50:00,28.33,28.34,28.27,28.33,637900.0,18.8652,18.8718,18.8252,18.8652,637900.0
2009-08-24 11:00:00,28.33,28.37,28.26,28.32,849100.0,18.8652,18.8918,18.8186,18.8585,849100.0
2009-08-24 11:10:00,28.31,28.34,28.28,28.33,506600.0,18.8519,18.8718,18.8319,18.8652,506600.0
2009-08-24 11:20:00,28.32,28.34,28.27,28.31,570700.0,18.8585,18.8718,18.8252,18.8519,570700.0
2009-08-24 11:30:00,28.32,28.35,28.29,28.33,500200.0,18.8585,18.8785,18.8385,18.8652,500200.0
2009-08-24 11:40:00,28.34,28.35,28.26,28.27,489400.0,18.8718,18.8785,18.8186,18.8252,489400.0
2009-08-24 11:50:00,28.27,28.27,28.18,28.2,764800.0,18.8252,18.8252,18.7653,18.7786,764800.0
2009-08-24 12:00:00,28.2,28.21,28.12,28.14,672100.0,18.7786,18.7853,18.7253,18.7387,672100.0
2009-08-24 12:10:00,28.15,28.2,28.13,28.16,640300.0,18.7453,18.7786,18.732,18.752,640300.0
2009-08-24 12:20:00,28.16,28.19,28.13,28.15,607800.0,18.752,18.7719,18.732,18.7453,607800.0
2009-08-24 12:30:00,28.14,28.15,28.0,28.02,1102600.0,18.7387,18.7453,18.6454,18.6587,1102600.0
2009-08-24 12:40:00,28.02,28.06,28.01,28.01,884700.0,18.6587,18.6854,18.6521,18.6521,884700.0
2009-08-24 12:50:00,28.02,28.06,28.0,28.0,975000.0,18.6587,18.6854,18.6454,18.6454,975000.0
2009-08-24 13:00:00,28.0,28.01,27.62,27.69,2945300.0,18.6454,18.6521,18.3924,18.439,2945300.0
2009-08-24 13:10:00,27.68,27.74,27.58,27.68,1575200.0,18.4323,18.4723,18.3657,18.4323,1575200.0
2009-08-24 13:20:00,27.68,27.71,27.37,27.43,1810000.0,18.4323,18.4523,18.2259,18.2659,1810000.0
2009-08-24 13:30:00,27.43,27.65,27.41,27.62,1162700.0,18.2659,18.4124,18.2525,18.3924,1162700.0
2009-08-24 13:40:00,27.62,27.64,27.54,27.61,931300.0,18.3924,18.4057,18.3391,18.3857,931300.0
2009-08-24 13:50:00,27.62,27.62,27.53,27.55,567100.0,18.3924,18.3924,18.3325,18.3458,567100.0
2009-08-24 14:00:00,27.54,27.57,27.5,27.57,638300.0,18.3391,18.3591,18.3125,18.3591,638300.0
2009-08-24 14:10:00,27.56,27.74,27.54,27.66,878400.0,18.3524,18.4723,18.3391,18.419,878400.0
2009-08-24 14:20:00,27.66,27.66,27.56,27.61,526700.0,18.419,18.419,18.3524,18.3857,526700.0
2009-08-24 14:30:00,27.62,27.64,27.52,27.61,600600.0,18.3924,18.4057,18.3258,18.3857,600600.0
2009-08-24 14:40:00,27.61,27.62,27.53,27.54,435800.0,18.3857,18.3924,18.3325,18.3391,435800.0
2009-08-24 14:50:00,27.55,27.58,27.49,27.53,603600.0,18.3458,18.3657,18.3058,18.3325,603600.0
2009-08-24 15:00:00,27.52,27.52,27.2,27.22,1447700.0,18.3258,18.3258,18.1127,18.126,1447700.0
2009-08-24 15:10:00,27.22,27.4,27.2,27.29,1325100.0,18.126,18.2459,18.1127,18.1726,1325100.0
2009-08-24 15:20:00,27.28,27.44,27.21,27.35,1233700.0,18.166,18.2725,18.1194,18.2126,1233700.0
2009-08-24 15:30:00,27.36,27.43,27.28,27.32,2082700.0,18.2192,18.2659,18.166,18.1926,2082700.0
2009-08-24 15:40:00,27.32,27.37,27.21,27.26,2697100.0,18.1926,18.2259,18.1194,18.1527,2697100.0
2009-08-24 15:50:00,27.27,27.36,27.25,27.33,3256500.0,18.1593,18.2192,18.146,18.1993,3256500.0
2009-08-25 09:30:00,27.59,27.87,27.56,27.71,2511000.0,18.3724,18.5589,18.3524,18.4523,2511000.0
2009-08-25 09:40:00,27.72,27.99,27.61,27.92,2364400.0,18.459,18.6388,18.3857,18.5922,2364400.0
2009-08-25 09:50:00,27.92,28.07,27.92,27.96,1864700.0,18.5922,18.692,18.5922,18.6188,1864700.0
2009-08-25 10:00:00,27.95,28.07,27.84,27.91,2244300.0,18.6121,18.692,18.5389,18.5855,2244300.0
2009-08-25 10:10:00,27.91,27.95,27.67,27.73,1850500.0,18.5855,18.6121,18.4257,18.4656,1850500.0
2009-08-25 10:20:00,27.73,27.83,27.67,27.73,1597800.0,18.4656,18.5322,18.4257,18.4656,1597800.0
2009-08-25 10:30:00,27.73,27.84,27.72,27.76,1150400.0,18.4656,18.5389,18.459,18.4856,1150400.0
2009-08-25 10:40:00,27.76,27.83,27.7,27.71,792000.0,18.4856,18.5322,18.4457,18.4523,792000.0
2009-08-25 10:50:00,27.71,27.83,27.69,27.83,701100.0,18.4523,18.5322,18.439,18.5322,701100.0
2009-08-25 11:00:00,27.83,27.88,27.8,27.8,577300.0,18.5322,18.5655,18.5122,18.5122,577300.0
2009-08-25 11:10:00,27.81,27.84,27.77,27.78,408200.0,18.5189,18.5389,18.4923,18.4989,408200.0
2009-08-25 11:20:00,27.78,27.84,27.75,27.81,583500.0,18.4989,18.5389,18.479,18.5189,583500.0
2009-08-25 11:30:00,27.81,27.82,27.75,27.77,498600.0,18.5189,18.5256,18.479,18.4923,498600.0
2009-08-25 11:40:00,27.77,27.78,27.69,27.71,664500.0,18.4923,18.4989,18.439,18.4523,664500.0
2009-08-25 11:50:00,27.71,27.77,27.69,27.71,478300.0,18.4523,18.4923,18.439,18.4523,478300.0
2009-08-25 12:00:00,27.71,27.74,27.62,27.67,892000.0,18.4523,18.4723,18.3924,18.4257,892000.0
2009-08-25 12:10:00,27.67,27.67,27.58,27.63,502500.0,18.4257,18.4257,18.3657,18.399,502500.0
2009-08-25 12:20:00,27.63,27.74,27.62,27.71,723500.0,18.399,18.4723,18.3924,18.4523,723500.0
2009-08-25 12:30:00,27.71,27.77,27.66,27.67,564300.0,18.4523,18.4923,18.419,18.4257,564300.0
2009-08-25 12:40:00,27.66,27.7,27.63,27.66,301600.0,18.419,18.4457,18.399,18.419,301600.0
2009-08-25 12:50:00,27.66,27.66,27.57,27.61,505100.0,18.419,18.419,18.3591,18.3857,505100.0
2009-08-25 13:00:00,27.6,27.68,27.6,27.62,414600.0,18.3791,18.4323,18.3791,18.3924,414600.0
2009-08-25 13:10:00,27.62,27.65,27.58,27.59,567500.0,18.3924,18.4124,18.3657,18.3724,567500.0
2009-08-25 13:20:00,27.59,27.59,27.49,27.53,918200.0,18.3724,18.3724,18.3058,18.3325,918200.0
2009-08-25 13:30:00,27.53,27.6,27.5,27.6,689400.0,18.3325,18.3791,18.3125,18.3791,689400.0
2009-08-25 13:40:00,27.6,27.6,27.53,27.58,394200.0,18.3791,18.3791,18.3325,18.3657,394200.0
2009-08-25 13:50:00,27.57,27.58,27.49,27.51,618800.0,18.3591,18.3657,18.3058,18.3191,618800.0
2009-08-25 14:00:00,27.51,27.57,27.46,27.51,629300.0,18.3191,18.3591,18.2858,18.3191,629300.0
2009-08-25 14:10:00,27.51,27.62,27.51,27.6,538000.0,18.3191,18.3924,18.3191,18.3791,538000.0
2009-08-25 14:20:00,27.61,27.64,27.58,27.58,556500.0,18.3857,18.4057,18.3657,18.3657,556500.0
2009-08-25 14:30:00,27.59,27.61,27.45,27.52,949200.0,18.3724,18.3857,18.2792,18.3258,949200.0
2009-08-25 14:40:00,27.53,27.55,27.46,27.54,1173400.0,18.3325,18.3458,18.2858,18.3391,1173400.0
2009-08-25 14:50:00,27.55,27.62,27.53,27.56,744100.0,18.3458,18.3924,18.3325,18.3524,744100.0
2009-08-25 15:00:00,27.56,27.62,27.55,27.56,673400.0,18.3524,18.3924,18.3458,18.3524,673400.0
2009-08-25 15:10:00,27.55,27.6,27.48,27.49,606600.0,18.3458,18.3791,18.2992,18.3058,606600.0
2009-08-25 15:20:00,27.5,27.55,27.4,27.4,1277700.0,18.3125,18.3458,18.2459,18.2459,1277700.0
2009-08-25 15:30:00,27.41,27.43,27.33,27.42,1244000.0,18.2525,18.2659,18.1993,18.2592,1244000.0
2009-08-25 15:40:00,27.42,27.46,27.3,27.34,1678400.0,18.2592,18.2858,18.1793,18.2059,1678400.0
2009-08-25 15:50:00,27.34,27.43,27.3,27.33,3164800.0,18.2059,18.2659,18.1793,18.1993,3164800.0
2009-08-26 09:30:00,27.14,27.23,27.02,27.11,1702100.0,18.0727,18.1327,17.9928,18.0528,1702100.0
2009-08-26 09:40:00,27.11,27.18,27.05,27.12,1448700.0,18.0528,18.0994,18.0128,18.0594,1448700.0
2009-08-26 09:50:00,27.11,27.16,27.03,27.15,1721400.0,18.0528,18.0861,17.9995,18.0794,1721400.0
2009-08-26 10:00:00,27.15,27.46,27.14,27.38,2453700.0,18.0794,18.2858,18.0727,18.2326,2453700.0
2009-08-26 10:10:00,27.37,27.56,27.32,27.51,2492300.0,18.2259,18.3524,18.1926,18.3191,2492300.0
2009-08-26 10:20:00,27.52,27.59,27.46,27.48,1559800.0,18.3258,18.3724,18.2858,18.2992,1559800.0
2009-08-26 10:30:00,27.48,27.69,27.48,27.64,1441700.0,18.2992,18.439,18.2992,18.4057,1441700.0
2009-08-26 10:40:00,27.63,27.64,27.5,27.55,1341500.0,18.399,18.4057,18.3125,18.3458,1341500.0
2009-08-26 10:50:00,27.56,27.63,27.55,27.6,930600.0,18.3524,18.399,18.3458,18.3791,930600.0
2009-08-26 11:00:00,27.59,27.6,27.54,27.55,821100.0,18.3724,18.3791,18.3391,18.3458,821100.0
2009-08-26 11:10:00,27.55,27.57,27.5,27.53,615900.0,18.3458,18.3591,18.3125,18.3325,615900.0
2009-08-26 11:20:00,27.53,27.61,27.51,27.55,1066100.0,18.3325,18.3857,18.3191,18.3458,1066100.0
2009-08-26 11:30:00,27.55,27.68,27.06,27.54,1394800.0,18.3458,18.4323,18.0195,18.3391,1394800.0
2009-08-26 11:40:00,27.54,27.63,27.53,27.62,626000.0,18.3391,18.399,18.3325,18.3924,626000.0
2009-08-26 11:50:00,27.62,27.65,27.57,27.59,615200.0,18.3924,18.4124,18.3591,18.3724,615200.0
2009-08-26 12:00:00,27.58,27.63,27.55,27.59,510700.0,18.3657,18.399,18.3458,18.3724,510700.0
2009-08-26 12:10:00,27.59,27.64,27.5,27.61,828800.0,18.3724,18.4057,18.3125,18.3857,828800.0
2009-08-26 12:20:00,27.6,27.72,27.6,27.71,1417300.0,18.3791,18.459,18.3791,18.4523,1417300.0
2009-08-26 12:30:00,27.71,27.72,27.62,27.64,476300.0,18.4523,18.459,18.3924,18.4057,476300.0
2009-08-26 12:40:00,27.64,27.65,27.57,27.61,503400.0,18.4057,18.4124,18.3591,18.3857,503400.0
2009-08-26 12:50:00,27.61,27.63,27.58,27.59,368200.0,18.3857,18.399,18.3657,18.3724,368200.0
2009-08-26 13:00:00,27.6,27.62,27.48,27.55,709000.0,18.3791,18.3924,18.2992,18.3458,709000.0
2009-08-26 13:10:00,27.54,27.56,27.4,27.44,770500.0,18.3391,18.3524,18.2459,18.2725,770500.0
2009-08-26 13:20:00,27.44,27.53,27.41,27.5,584200.0,18.2725,18.3325,18.2525,18.3125,584200.0
2009-08-26 13:30:00,27.5,27.53,27.47,27.52,534000.0,18.3125,18.3325,18.2925,18.3258,534000.0
2009-08-26 13:40:00,27.52,27.53,27.46,27.51,428000.0,18.3258,18.3325,18.2858,18.3191,428000.0
2009-08-26 13:50:00,27.5,27.6,27.47,27.59,619700.0,18.3125,18.3791,18.2925,18.3724,619700.0
2009-08-26 14:00:00,27.6,27.61,27.53,27.54,468900.0,18.3791,18.3857,18.3325,18.3391,468900.0
2009-08-26 14:10:00,27.55,27.55,27.49,27.54,398500.0,18.3458,18.3458,18.3058,18.3391,398500.0
2009-08-26 14:20:00,27.54,27.55,27.48,27.49,388400.0,18.3391,18.3458,18.2992,18.3058,388400.0
2009-08-26 14:30:00,27.49,27.56,27.48,27.53,556200.0,18.3058,18.3524,18.2992,18.3325,556200.0
2009-08-26 14:40:00,27.53,27.61,27.51,27.58,633200.0,18.3325,18.3857,18.3191,18.3657,633200.0
2009-08-26 14:50:00,27.59,27.59,27.46,27.48,715000.0,18.3724,18.3724,18.2858,18.2992,715000.0
2009-08-26 15:00:00,27.47,27.55,27.46,27.51,757300.0,18.2925,18.3458,18.2858,18.3191,757300.0
2009-08-26 15:10:00,27.51,27.53,27.47,27.52,682000.0,18.3191,18.3325,18.2925,18.3258,682000.0
2009-08-26 15:20:00,27.51,27.6,27.51,27.54,991100.0,18.3191,18.3791,18.3191,18.3391,991100.0
2009-08-26 15:30:00,27.53,27.54,27.45,27.51,1204800.0,18.3325,18.3391,18.2792,18.3191,1204800.0
2009-08-26 15:40:00,27.51,27.59,27.48,27.57,1278300.0,18.3191,18.3724,18.2992,18.3591,1278300.0
2009-08-26 15:50:00,27.57,27.65,27.55,27.6,2621500.0,18.3591,18.4124,18.3458,18.3791,2621500.0
2009-08-27 09:30:00,27.53,27.66,27.37,27.41,1913700.0,18.3325,18.419,18.2259,18.2525,1913700.0
2009-08-27 09:40:00,27.41,27.58,27.36,27.51,1640300.0,18.2525,18.3657,18.2192,18.3191,1640300.0
2009-08-27 09:50:00,27.52,27.56,27.41,27.43,1485800.0,18.3258,18.3524,18.2525,18.2659,1485800.0
2009-08-27 10:00:00,27.43,27.53,27.4,27.48,1549500.0,18.2659,18.3325,18.2459,18.2992,1549500.0
2009-08-27 10:10:00,27.48,27.53,27.45,27.53,982100.0,18.2992,18.3325,18.2792,18.3325,982100.0
2009-08-27 10:20:00,27.52,27.55,27.45,27.47,508300.0,18.3258,18.3458,18.2792,18.2925,508300.0
2009-08-27 10:30:00,27.46,27.48,27.41,27.42,530900.0,18.2858,18.2992,18.2525,18.2592,530900.0
2009-08-27 10:40:00,27.41,27.48,27.4,27.46,543200.0,18.2525,18.2992,18.2459,18.2858,543200.0
2009-08-27 10:50:00,27.46,27.52,27.44,27.47,571900.0,18.2858,18.3258,18.2725,18.2925,571900.0
2009-08-27 11:00:00,27.46,27.48,27.41,27.45,532800.0,18.2858,18.2992,18.2525,18.2792,532800.0
2009-08-27 11:10:00,27.45,27.46,27.41,27.42,311600.0,18.2792,18.2858,18.2525,18.2592,311600.0
2009-08-27 11:20:00,27.42,27.53,27.42,27.52,548400.0,18.2592,18.3325,18.2592,18.3258,548400.0
2009-08-27 11:30:00,27.52,27.52,27.46,27.47,416100.0,18.3258,18.3258,18.2858,18.2925,416100.0
2009-08-27 11:40:00,27.48,27.48,27.45,27.46,249400.0,18.2992,18.2992,18.2792,18.2858,249400.0
2009-08-27 11:50:00,27.46,27.49,27.42,27.48,704100.0,18.2858,18.3058,18.2592,18.2992,704100.0
2009-08-27 12:00:00,27.48,27.5,27.4,27.41,414100.0,18.2992,18.3125,18.2459,18.2525,414100.0
2009-08-27 12:10:00,27.4,27.45,27.4,27.41,437200.0,18.2459,18.2792,18.2459,18.2525,437200.0
2009-08-27 12:20:00,27.41,27.54,27.41,27.53,779500.0,18.2525,18.3391,18.2525,18.3325,779500.0
2009-08-27 12:30:00,27.53,27.66,27.53,27.64,1338100.0,18.3325,18.419,18.3325,18.4057,1338100.0
2009-08-27 12:40:00,27.64,27.72,27.6,27.63,1586000.0,18.4057,18.459,18.3791,18.399,1586000.0
2009-08-27 12:50:00,27.61,27.7,27.61,27.69,429500.0,18.3857,18.4457,18.3857,18.439,429500.0
2009-08-27 13:00:00,27.68,27.7,27.64,27.64,341900.0,18.4323,18.4457,18.4057,18.4057,341900.0
2009-08-27 13:10:00,27.64,27.65,27.51,27.55,714000.0,18.4057,18.4124,18.3191,18.3458,714000.0
2009-08-27 13:20:00,27.55,27.57,27.52,27.56,394200.0,18.3458,18.3591,18.3258,18.3524,394200.0
2009-08-27 13:30:00,27.56,27.65,27.55,27.62,436300.0,18.3524,18.4124,18.3458,18.3924,436300.0
2009-08-27 13:40:00,27.62,27.65,27.57,27.62,537000.0,18.3924,18.4124,18.3591,18.3924,537000.0
2009-08-27 13:50:00,27.63,27.66,27.59,27.65,519600.0,18.399,18.419,18.3724,18.4124,519600.0
2009-08-27 14:00:00,27.65,27.75,27.64,27.67,1131700.0,18.4124,18.479,18.4057,18.4257,1131700.0
2009-08-27 14:10:00,27.67,27.72,27.66,27.71,605800.0,18.4257,18.459,18.419,18.4523,605800.0
2009-08-27 14:20:00,27.71,27.74,27.65,27.7,720800.0,18.4523,18.4723,18.4124,18.4457,720800.0
2009-08-27 14:30:00,27.7,27.77,27.69,27.76,1263100.0,18.4457,18.4923,18.439,18.4856,1263100.0
2009-08-27 14:40:00,27.76,27.85,27.68,27.72,1631000.0,18.4856,18.5455,18.4323,18.459,1631000.0
2009-08-27 14:50:00,27.72,27.73,27.66,27.71,537200.0,18.459,18.4656,18.419,18.4523,537200.0
2009-08-27 15:00:00,27.71,27.72,27.65,27.69,654100.0,18.4523,18.459,18.4124,18.439,654100.0
2009-08-27 15:10:00,27.69,27.75,27.68,27.73,414400.0,18.439,18.479,18.4323,18.4656,414400.0
2009-08-27 15:20:00,27.73,27.78,27.7,27.71,1304400.0,18.4656,18.4989,18.4457,18.4523,1304400.0
2009-08-27 15:30:00,27.71,27.74,27.68,27.74,791400.0,18.4523,18.4723,18.4323,18.4723,791400.0
2009-08-27 15:40:00,27.74,27.78,27.68,27.71,1397200.0,18.4723,18.4989,18.4323,18.4523,1397200.0
2009-08-27 15:50:00,27.71,27.75,27.68,27.74,2096600.0,18.4523,18.479,18.4323,18.4723,2096600.0
2009-08-28 09:30:00,28.01,28.01,27.57,27.61,2228400.0,18.6521,18.6521,18.3591,18.3857,2228400.0
2009-08-28 09:40:00,27.61,27.77,27.6,27.68,1557000.0,18.3857,18.4923,18.3791,18.4323,1557000.0
2009-08-28 09:50:00,27.67,27.75,27.54,27.55,1823200.0,18.4257,18.479,18.3391,18.3458,1823200.0
2009-08-28 10:00:00,27.55,27.65,27.45,27.54,1985600.0,18.3458,18.4124,18.2792,18.3391,1985600.0
2009-08-28 10:10:00,27.55,27.64,27.54,27.62,1270700.0,18.3458,18.4057,18.3391,18.3924,1270700.0
2009-08-28 10:20:00,27.63,27.63,27.47,27.49,1201900.0,18.399,18.399,18.2925,18.3058,1201900.0
2009-08-28 10:30:00,27.49,27.6,27.46,27.6,965400.0,18.3058,18.3791,18.2858,18.3791,965400.0
2009-08-28 10:40:00,27.6,27.63,27.57,27.62,742500.0,18.3791,18.399,18.3591,18.3924,742500.0
2009-08-28 10:50:00,27.62,27.63,27.48,27.51,869500.0,18.3924,18.399,18.2992,18.3191,869500.0
2009-08-28 11:00:00,27.51,27.53,27.48,27.51,571900.0,18.3191,18.3325,18.2992,18.3191,571900.0
2009-08-28 11:10:00,27.5,27.75,27.47,27.53,444500.0,18.3125,18.479,18.2925,18.3325,444500.0
2009-08-28 11:20:00,27.53,27.56,27.5,27.52,543500.0,18.3325,18.3524,18.3125,18.3258,543500.0
2009-08-28 11:30:00,27.52,27.54,27.47,27.48,444700.0,18.3258,18.3391,18.2925,18.2992,444700.0
2009-08-28 11:40:00,27.48,27.49,27.38,27.45,726900.0,18.2992,18.3058,18.2326,18.2792,726900.0
2009-08-28 11:50:00,27.45,27.46,27.3,27.36,668200.0,18.2792,18.2858,18.1793,18.2192,668200.0
2009-08-28 12:00:00,27.36,27.45,27.35,27.4,675800.0,18.2192,18.2792,18.2126,18.2459,675800.0
2009-08-28 12:10:00,27.4,27.43,27.28,27.32,634000.0,18.2459,18.2659,18.166,18.1926,634000.0
2009-08-28 12:20:00,27.31,27.34,27.23,27.26,791700.0,18.186,18.2059,18.1327,18.1527,791700.0
2009-08-28 12:30:00,27.26,27.36,27.25,27.34,534000.0,18.1527,18.2192,18.146,18.2059,534000.0
2009-08-28 12:40:00,27.34,27.35,27.29,27.31,422700.0,18.2059,18.2126,18.1726,18.186,422700.0
2009-08-28 12:50:00,27.31,27.32,27.26,27.28,351400.0,18.186,18.1926,18.1527,18.166,351400.0
2009-08-28 13:00:00,27.28,27.44,27.27,27.44,487700.0,18.166,18.2725,18.1593,18.2725,487700.0
2009-08-28 13:10:00,27.43,27.48,27.37,27.4,702600.0,18.2659,18.2992,18.2259,18.2459,702600.0
2009-08-28 13:20:00,27.4,27.43,27.35,27.36,339400.0,18.2459,18.2659,18.2126,18.2192,339400.0
2009-08-28 13:30:00,27.36,27.44,27.35,27.42,312300.0,18.2192,18.2725,18.2126,18.2592,312300.0
2009-08-28 13:40:00,27.42,27.49,27.42,27.44,535200.0,18.2592,18.3058,18.2592,18.2725,535200.0
2009-08-28 13:50:00,27.44,27.49,27.41,27.45,544000.0,18.2725,18.3058,18.2525,18.2792,544000.0
2009-08-28 14:00:00,27.45,27.46,27.4,27.43,623300.0,18.2792,18.2858,18.2459,18.2659,623300.0
2009-08-28 14:10:00,27.42,27.53,27.42,27.49,638500.0,18.2592,18.3325,18.2592,18.3058,638500.0
2009-08-28 14:20:00,27.48,27.5,27.41,27.47,681900.0,18.2992,18.3125,18.2525,18.2925,681900.0
2009-08-28 14:30:00,27.46,27.47,27.38,27.43,614700.0,18.2858,18.2925,18.2326,18.2659,614700.0
2009-08-28 14:40:00,27.42,27.45,27.4,27.42,522200.0,18.2592,18.2792,18.2459,18.2592,522200.0
2009-08-28 14:50:00,27.42,27.47,27.41,27.43,575700.0,18.2592,18.2925,18.2525,18.2659,575700.0
2009-08-28 15:00:00,27.43,27.48,27.4,27.42,647300.0,18.2659,18.2992,18.2459,18.2592,647300.0
2009-08-28 15:10:00,27.42,27.44,27.38,27.44,657300.0,18.2592,18.2725,18.2326,18.2725,657300.0
2009-08-28 15:20:00,27.45,27.46,27.34,27.35,886700.0,18.2792,18.2858,18.2059,18.2126,886700.0
2009-08-28 15:30:00,27.35,27.4,27.26,27.28,1177300.0,18.2126,18.2459,18.1527,18.166,1177300.0
2009-08-28 15:40:00,27.27,27.34,27.21,27.24,1346400.0,18.1593,18.2059,18.1194,18.1393,1346400.0
2009-08-28 15:50:00,27.24,27.34,27.22,27.33,2173500.0,18.1393,18.2059,18.126,18.1993,2173500.0
2009-08-31 09:30:00,26.97,27.06,26.77,27.01,2098400.0,17.9595,18.0195,17.8264,17.9862,2098400.0
2009-08-31 09:40:00,27.02,27.04,26.91,27.02,2047800.0,17.9928,18.0062,17.9196,17.9928,2047800.0
2009-08-31 09:50:00,27.03,27.33,26.94,27.33,2106200.0,17.9995,18.1993,17.9396,18.1993,2106200.0
2009-08-31 10:00:00,27.32,27.33,27.19,27.28,1240400.0,18.1926,18.1993,18.106,18.166,1240400.0
2009-08-31 10:10:00,27.28,27.39,27.22,27.36,1620600.0,18.166,18.2392,18.126,18.2192,1620600.0
2009-08-31 10:20:00,27.35,27.47,27.35,27.47,1369400.0,18.2126,18.2925,18.2126,18.2925,1369400.0
2009-08-31 10:30:00,27.47,27.51,27.39,27.49,1418100.0,18.2925,18.3191,18.2392,18.3058,1418100.0
2009-08-31 10:40:00,27.48,27.57,27.47,27.51,872100.0,18.2992,18.3591,18.2925,18.3191,872100.0
2009-08-31 10:50:00,27.51,27.6,27.49,27.58,1143200.0,18.3191,18.3791,18.3058,18.3657,1143200.0
2009-08-31 11:00:00,27.58,27.58,27.42,27.44,822300.0,18.3657,18.3657,18.2592,18.2725,822300.0
2009-08-31 11:10:00,27.44,27.51,27.41,27.46,675900.0,18.2725,18.3191,18.2525,18.2858,675900.0
2009-08-31 11:20:00,27.46,27.52,27.34,27.35,1052800.0,18.2858,18.3258,18.2059,18.2126,1052800.0
2009-08-31 11:30:00,27.34,27.44,27.33,27.43,655100.0,18.2059,18.2725,18.1993,18.2659,655100.0
2009-08-31 11:40:00,27.43,27.46,27.4,27.4,490600.0,18.2659,18.2858,18.2459,18.2459,490600.0
2009-08-31 11:50:00,27.4,27.47,27.38,27.46,521600.0,18.2459,18.2925,18.2326,18.2858,521600.0
2009-08-31 12:00:00,27.46,27.46,27.31,27.31,438800.0,18.2858,18.2858,18.186,18.186,438800.0
2009-08-31 12:10:00,27.31,27.32,27.27,27.29,536100.0,18.186,18.1926,18.1593,18.1726,536100.0
2009-08-31 12:20:00,27.28,27.31,27.26,27.27,349900.0,18.166,18.186,18.1527,18.1593,349900.0
2009-08-31 12:30:00,27.28,27.28,27.22,27.22,376400.0,18.166,18.166,18.126,18.126,376400.0
2009-08-31 12:40:00,27.23,27.25,27.19,27.19,512300.0,18.1327,18.146,18.106,18.106,512300.0
2009-08-31 12:50:00,27.19,27.23,27.18,27.19,350000.0,18.106,18.1327,18.0994,18.106,350000.0
2009-08-31 13:00:00,27.21,27.22,27.15,27.18,324900.0,18.1194,18.126,18.0794,18.0994,324900.0
2009-08-31 13:10:00,27.17,27.23,27.15,27.23,357300.0,18.0927,18.1327,18.0794,18.1327,357300.0
2009-08-31 13:20:00,27.23,27.26,27.2,27.21,175400.0,18.1327,18.1527,18.1127,18.1194,175400.0
2009-08-31 13:30:00,27.22,27.28,27.21,27.28,338100.0,18.126,18.166,18.1194,18.166,338100.0
2009-08-31 13:40:00,27.27,27.28,27.22,27.22,424400.0,18.1593,18.166,18.126,18.126,424400.0
2009-08-31 13:50:00,27.22,27.26,27.22,27.25,267400.0,18.126,18.1527,18.126,18.146,267400.0
2009-08-31 14:00:00,27.25,27.26,27.22,27.26,184600.0,18.146,18.1527,18.126,18.1527,184600.0
2009-08-31 14:10:00,27.26,27.28,27.22,27.27,218500.0,18.1527,18.166,18.126,18.1593,218500.0
2009-08-31 14:20:00,27.27,27.32,27.25,27.31,419600.0,18.1593,18.1926,18.146,18.186,419600.0
2009-08-31 14:30:00,27.3,27.43,27.3,27.43,560500.0,18.1793,18.2659,18.1793,18.2659,560500.0
2009-08-31 14:40:00,27.43,27.49,27.41,27.48,746000.0,18.2659,18.3058,18.2525,18.2992,746000.0
2009-08-31 14:50:00,27.48,27.54,27.46,27.51,658100.0,18.2992,18.3391,18.2858,18.3191,658100.0
2009-08-31 15:00:00,27.5,27.51,27.41,27.49,871200.0,18.3125,18.3191,18.2525,18.3058,871200.0
2009-08-31 15:10:00,27.49,27.56,27.46,27.52,757800.0,18.3058,18.3524,18.2858,18.3258,757800.0
2009-08-31 15:20:00,27.51,27.54,27.37,27.43,1260700.0,18.3191,18.3391,18.2259,18.2659,1260700.0
2009-08-31 15:30:00,27.43,27.48,27.41,27.46,642900.0,18.2659,18.2992,18.2525,18.2858,642900.0
2009-08-31 15:40:00,27.46,27.55,27.45,27.52,895300.0,18.2858,18.3458,18.2792,18.3258,895300.0
2009-08-31 15:50:00,27.52,27.56,27.48,27.55,1706100.0,18.3258,18.3524,18.2992,18.3458,1706100.0
2009-09-01 09:30:00,27.34,27.53,27.29,27.47,1888500.0,18.2059,18.3325,18.1726,18.2925,1888500.0
2009-09-01 09:40:00,27.48,27.57,27.46,27.56,1210400.0,18.2992,18.3591,18.2858,18.3524,1210400.0
2009-09-01 09:50:00,27.56,27.67,27.47,27.63,1730200.0,18.3524,18.4257,18.2925,18.399,1730200.0
2009-09-01 10:00:00,27.64,27.77,27.58,27.71,1802900.0,18.4057,18.4923,18.3657,18.4523,1802900.0
2009-09-01 10:10:00,27.7,27.74,27.47,27.49,1792500.0,18.4457,18.4723,18.2925,18.3058,1792500.0
2009-09-01 10:20:00,27.49,27.53,27.38,27.39,1891800.0,18.3058,18.3325,18.2326,18.2392,1891800.0
2009-09-01 10:30:00,27.39,27.42,27.24,27.29,1635400.0,18.2392,18.2592,18.1393,18.1726,1635400.0
2009-09-01 10:40:00,27.29,27.3,27.15,27.23,1368500.0,18.1726,18.1793,18.0794,18.1327,1368500.0
2009-09-01 10:50:00,27.23,27.23,27.02,27.03,1414700.0,18.1327,18.1327,17.9928,17.9995,1414700.0
2009-09-01 11:00:00,27.03,27.13,27.01,27.06,1342700.0,17.9995,18.0661,17.9862,18.0195,1342700.0
2009-09-01 11:10:00,27.06,27.08,26.95,27.07,1886500.0,18.0195,18.0328,17.9462,18.0261,1886500.0
2009-09-01 11:20:00,27.06,27.1,26.8,26.83,1715700.0,18.0195,18.0461,17.8463,17.8663,1715700.0
2009-09-01 11:30:00,26.84,26.93,26.54,26.65,2939700.0,17.873,17.9329,17.6732,17.7465,2939700.0
2009-09-01 11:40:00,26.65,26.77,26.57,26.67,2674200.0,17.7465,17.8264,17.6932,17.7598,2674200.0
2009-09-01 11:50:00,26.67,26.86,26.65,26.75,1471900.0,17.7598,17.8863,17.7465,17.813,1471900.0
2009-09-01 12:00:00,26.75,27.1,26.61,26.72,1740400.0,17.813,18.0461,17.7198,17.7931,1740400.0
2009-09-01 12:10:00,26.72,26.73,26.65,26.66,1256800.0,17.7931,17.7997,17.7465,17.7531,1256800.0
2009-09-01 12:20:00,26.66,26.67,26.44,26.45,2569800.0,17.7531,17.7598,17.6066,17.6133,2569800.0
2009-09-01 12:30:00,26.45,26.55,26.35,26.51,1457700.0,17.6133,17.6799,17.5467,17.6532,1457700.0
2009-09-01 12:40:00,26.51,26.72,26.5,26.68,1683900.0,17.6532,17.7931,17.6466,17.7664,1683900.0
2009-09-01 12:50:00,26.68,26.7,26.52,26.54,782700.0,17.7664,17.7797,17.6599,17.6732,782700.0
2009-09-01 13:00:00,26.54,26.56,26.36,26.41,1576500.0,17.6732,17.6865,17.5533,17.5866,1576500.0
2009-09-01 13:10:00,26.42,26.42,26.31,26.38,1249400.0,17.5933,17.5933,17.52,17.5667,1249400.0
2009-09-01 13:20:00,26.37,26.53,26.36,26.5,785600.0,17.56,17.6665,17.5533,17.6466,785600.0
2009-09-01 13:30:00,26.5,26.5,26.39,26.41,1135800.0,17.6466,17.6466,17.5733,17.5866,1135800.0
2009-09-01 13:40:00,26.41,26.59,26.4,26.55,1072900.0,17.5866,17.7065,17.58,17.6799,1072900.0
2009-09-01 13:50:00,26.55,26.7,26.54,26.65,940200.0,17.6799,17.7797,17.6732,17.7465,940200.0
2009-09-01 14:00:00,26.66,26.75,26.56,26.56,1498400.0,17.7531,17.813,17.6865,17.6865,1498400.0
2009-09-01 14:10:00,26.57,26.6,26.51,26.58,990700.0,17.6932,17.7132,17.6532,17.6998,990700.0
2009-09-01 14:20:00,26.58,26.6,26.43,26.48,1329700.0,17.6998,17.7132,17.6,17.6332,1329700.0
2009-09-01 14:30:00,26.48,26.57,26.45,26.51,733600.0,17.6332,17.6932,17.6133,17.6532,733600.0
2009-09-01 14:40:00,26.51,26.51,26.33,26.33,942700.0,17.6532,17.6532,17.5334,17.5334,942700.0
2009-09-01 14:50:00,26.32,26.42,26.27,26.36,1811400.0,17.5267,17.5933,17.4934,17.5533,1811400.0
2009-09-01 15:00:00,26.36,26.43,26.31,26.4,1125000.0,17.5533,17.6,17.52,17.58,1125000.0
2009-09-01 15:10:00,26.4,26.43,26.35,26.38,1134300.0,17.58,17.6,17.5467,17.5667,1134300.0
2009-09-01 15:20:00,26.38,26.38,26.08,26.11,2859500.0,17.5667,17.5667,17.3669,17.3869,2859500.0
2009-09-01 15:30:00,26.1,26.14,25.97,25.98,3006700.0,17.3802,17.4068,17.2936,17.3003,3006700.0
2009-09-01 15:40:00,25.97,25.99,25.81,25.88,4354300.0,17.2936,17.307,17.1871,17.2337,4354300.0
2009-09-01 15:50:00,25.86,26.53,25.83,26.16,17788700.0,17.2204,17.6665,17.2004,17.4202,17788700.0
2009-09-02 09:30:00,26.11,26.44,25.89,26.23,3793100.0,17.3869,17.6066,17.2404,17.4668,3793100.0
2009-09-02 09:40:00,26.22,26.37,26.1,26.32,2552400.0,17.4601,17.56,17.3802,17.5267,2552400.0
2009-09-02 09:50:00,26.31,26.56,26.3,26.42,2983800.0,17.52,17.6865,17.5134,17.5933,2983800.0
2009-09-02 10:00:00,26.42,26.53,26.31,26.52,3677800.0,17.5933,17.6665,17.52,17.6599,3677800.0
2009-09-02 10:10:00,26.51,26.62,26.49,26.55,1979900.0,17.6532,17.7265,17.6399,17.6799,1979900.0
2009-09-02 10:20:00,26.55,26.7,26.43,26.44,2284200.0,17.6799,17.7797,17.6,17.6066,2284200.0
2009-09-02 10:30:00,26.44,26.46,26.29,26.39,1950300.0,17.6066,17.6199,17.5067,17.5733,1950300.0
2009-09-02 10:40:00,26.39,26.52,26.37,26.5,1361100.0,17.5733,17.6599,17.56,17.6466,1361100.0
2009-09-02 10:50:00,26.5,26.51,26.42,26.5,882800.0,17.6466,17.6532,17.5933,17.6466,882800.0
2009-09-02 11:00:00,26.5,26.51,26.34,26.4,947900.0,17.6466,17.6532,17.54,17.58,947900.0
2009-09-02 11:10:00,26.41,26.5,26.38,26.46,778900.0,17.5866,17.6466,17.5667,17.6199,778900.0
2009-09-02 11:20:00,26.46,26.56,26.42,26.54,1002200.0,17.6199,17.6865,17.5933,17.6732,1002200.0
2009-09-02 11:30:00,26.54,26.64,26.49,26.52,1127700.0,17.6732,17.7398,17.6399,17.6599,1127700.0
2009-09-02 11:40:00,26.52,26.53,26.36,26.41,842600.0,17.6599,17.6665,17.5533,17.5866,842600.0
2009-09-02 11:50:00,26.41,26.48,26.36,26.38,400200.0,17.5866,17.6332,17.5533,17.5667,400200.0
2009-09-02 12:00:00,26.38,26.41,26.34,26.38,714900.0,17.5667,17.5866,17.54,17.5667,714900.0
2009-09-02 12:10:00,26.38,26.4,26.34,26.38,514600.0,17.5667,17.58,17.54,17.5667,514600.0
2009-09-02 12:20:00,26.39,26.45,26.34,26.42,439500.0,17.5733,17.6133,17.54,17.5933,439500.0
2009-09-02 12:30:00,26.41,26.5,26.37,26.46,532500.0,17.5866,17.6466,17.56,17.6199,532500.0
2009-09-02 12:40:00,26.46,26.5,26.43,26.48,439000.0,17.6199,17.6466,17.6,17.6332,439000.0
2009-09-02 12:50:00,26.48,26.52,26.4,26.43,564800.0,17.6332,17.6599,17.58,17.6,564800.0
2009-09-02 13:00:00,26.43,26.44,26.28,26.31,1053200.0,17.6,17.6066,17.5001,17.52,1053200.0
2009-09-02 13:10:00,26.31,26.47,26.3,26.41,906900.0,17.52,17.6266,17.5134,17.5866,906900.0
2009-09-02 13:20:00,26.41,26.49,26.38,26.42,746800.0,17.5866,17.6399,17.5667,17.5933,746800.0
2009-09-02 13:30:00,26.41,26.46,26.4,26.4,390700.0,17.5866,17.6199,17.58,17.58,390700.0
2009-09-02 13:40:00,26.4,26.45,26.38,26.41,507200.0,17.58,17.6133,17.5667,17.5866,507200.0
2009-09-02 13:50:00,26.41,26.41,26.29,26.32,559200.0,17.5866,17.5866,17.5067,17.5267,559200.0
2009-09-02 14:00:00,26.33,26.38,26.31,26.33,547700.0,17.5334,17.5667,17.52,17.5334,547700.0
2009-09-02 14:10:00,26.33,26.42,26.32,26.37,535000.0,17.5334,17.5933,17.5267,17.56,535000.0
2009-09-02 14:20:00,26.37,26.39,26.33,26.34,389000.0,17.56,17.5733,17.5334,17.54,389000.0
2009-09-02 14:30:00,26.33,26.44,26.33,26.39,737400.0,17.5334,17.6066,17.5334,17.5733,737400.0
2009-09-02 14:40:00,26.39,26.39,26.25,26.28,1043200.0,17.5733,17.5733,17.4801,17.5001,1043200.0
2009-09-02 14:50:00,26.28,26.32,26.24,26.25,899300.0,17.5001,17.5267,17.4734,17.4801,899300.0
2009-09-02 15:00:00,26.25,26.32,26.21,26.29,1183300.0,17.4801,17.5267,17.4535,17.5067,1183300.0
2009-09-02 15:10:00,26.28,26.38,26.22,26.34,1168800.0,17.5001,17.5667,17.4601,17.54,1168800.0
2009-09-02 15:20:00,26.34,26.5,26.24,26.25,1989600.0,17.54,17.6466,17.4734,17.4801,1989600.0
2009-09-02 15:30:00,26.25,26.34,26.16,26.24,1796800.0,17.4801,17.54,17.4202,17.4734,1796800.0
2009-09-02 15:40:00,26.23,26.24,26.03,26.06,2276700.0,17.4668,17.4734,17.3336,17.3536,2276700.0
2009-09-02 15:50:00,26.07,26.15,25.95,26.04,3885600.0,17.3602,17.4135,17.2803,17.3402,3885600.0
2009-09-03 09:30:00,26.35,26.63,26.31,26.5,2292000.0,17.5467,17.7331,17.52,17.6466,2292000.0
2009-09-03 09:40:00,26.5,26.65,26.48,26.59,1438400.0,17.6466,17.7465,17.6332,17.7065,1438400.0
2009-09-03 09:50:00,26.6,26.6,26.46,26.55,1044100.0,17.7132,17.7132,17.6199,17.6799,1044100.0
2009-09-03 10:00:00,26.55,26.61,26.4,26.5,2056100.0,17.6799,17.7198,17.58,17.6466,2056100.0
2009-09-03 10:10:00,26.51,26.51,26.35,26.43,1242600.0,17.6532,17.6532,17.5467,17.6,1242600.0
2009-09-03 10:20:00,26.43,26.54,26.42,26.52,1752200.0,17.6,17.6732,17.5933,17.6599,1752200.0
2009-09-03 10:30:00,26.51,26.67,26.49,26.67,1260500.0,17.6532,17.7598,17.6399,17.7598,1260500.0
2009-09-03 10:40:00,26.67,26.69,26.55,26.57,796700.0,17.7598,17.7731,17.6799,17.6932,796700.0
2009-09-03 10:50:00,26.57,26.6,26.51,26.55,729100.0,17.6932,17.7132,17.6532,17.6799,729100.0
2009-09-03 11:00:00,26.51,26.72,26.51,26.7,1044700.0,17.6532,17.7931,17.6532,17.7797,1044700.0
2009-09-03 11:10:00,26.71,26.76,26.64,26.68,945800.0,17.7864,17.8197,17.7398,17.7664,945800.0
2009-09-03 11:20:00,26.68,26.73,26.64,26.69,774700.0,17.7664,17.7997,17.7398,17.7731,774700.0
2009-09-03 11:30:00,26.69,26.79,26.68,26.74,638100.0,17.7731,17.8397,17.7664,17.8064,638100.0
2009-09-03 11:40:00,26.73,26.75,26.7,26.71,365100.0,17.7997,17.813,17.7797,17.7864,365100.0
2009-09-03 11:50:00,26.7,26.77,26.69,26.72,626700.0,17.7797,17.8264,17.7731,17.7931,626700.0
2009-09-03 12:00:00,26.72,26.77,26.7,26.72,588600.0,17.7931,17.8264,17.7797,17.7931,588600.0
2009-09-03 12:10:00,26.73,26.74,26.66,26.68,507400.0,17.7997,17.8064,17.7531,17.7664,507400.0
2009-09-03 12:20:00,26.68,26.75,26.56,26.57,649700.0,17.7664,17.813,17.6865,17.6932,649700.0
2009-09-03 12:30:00,26.57,26.58,26.52,26.53,461700.0,17.6932,17.6998,17.6599,17.6665,461700.0
2009-09-03 12:40:00,26.53,26.57,26.53,26.55,440100.0,17.6665,17.6932,17.6665,17.6799,440100.0
2009-09-03 12:50:00,26.55,26.61,26.52,26.57,570500.0,17.6799,17.7198,17.6599,17.6932,570500.0
2009-09-03 13:00:00,26.56,26.63,26.56,26.57,420300.0,17.6865,17.7331,17.6865,17.6932,420300.0
2009-09-03 13:10:00,26.57,26.59,26.55,26.58,185400.0,17.6932,17.7065,17.6799,17.6998,185400.0
2009-09-03 13:20:00,26.58,26.64,26.55,26.56,456500.0,17.6998,17.7398,17.6799,17.6865,456500.0
2009-09-03 13:30:00,26.55,26.57,26.52,26.55,789500.0,17.6799,17.6932,17.6599,17.6799,789500.0
2009-09-03 13:40:00,26.54,26.62,26.54,26.61,654200.0,17.6732,17.7265,17.6732,17.7198,654200.0
2009-09-03 13:50:00,26.61,26.65,26.59,26.62,390000.0,17.7198,17.7465,17.7065,17.7265,390000.0
2009-09-03 14:00:00,26.61,26.63,26.57,26.57,253200.0,17.7198,17.7331,17.6932,17.6932,253200.0
2009-09-03 14:10:00,26.58,26.58,26.52,26.55,401600.0,17.6998,17.6998,17.6599,17.6799,401600.0
2009-09-03 14:20:00,26.55,26.58,26.52,26.58,471700.0,17.6799,17.6998,17.6599,17.6998,471700.0
2009-09-03 14:30:00,26.58,26.61,26.56,26.56,534700.0,17.6998,17.7198,17.6865,17.6865,534700.0
2009-09-03 14:40:00,26.56,26.57,26.47,26.5,666500.0,17.6865,17.6932,17.6266,17.6466,666500.0
2009-09-03 14:50:00,26.5,26.54,26.49,26.51,337200.0,17.6466,17.6732,17.6399,17.6532,337200.0
2009-09-03 15:00:00,26.5,26.58,26.5,26.54,483800.0,17.6466,17.6998,17.6466,17.6732,483800.0
2009-09-03 15:10:00,26.54,26.57,26.52,26.53,571800.0,17.6732,17.6932,17.6599,17.6665,571800.0
2009-09-03 15:20:00,26.54,26.66,26.53,26.63,979900.0,17.6732,17.7531,17.6665,17.7331,979900.0
2009-09-03 15:30:00,26.63,26.77,26.62,26.77,1395200.0,17.7331,17.8264,17.7265,17.8264,1395200.0
2009-09-03 15:40:00,26.77,26.8,26.7,26.79,1322400.0,17.8264,17.8463,17.7797,17.8397,1322400.0
2009-09-03 15:50:00,26.78,26.92,26.77,26.87,4124400.0,17.833,17.9262,17.8264,17.893,4124400.0
2009-09-04 09:30:00,26.88,26.97,26.7,26.92,1717300.0,17.8996,17.9595,17.7797,17.9262,1717300.0
2009-09-04 09:40:00,26.93,26.93,26.66,26.72,1461500.0,17.9329,17.9329,17.7531,17.7931,1461500.0
2009-09-04 09:50:00,26.72,26.74,26.56,26.71,1255500.0,17.7931,17.8064,17.6865,17.7864,1255500.0
2009-09-04 10:00:00,26.7,26.85,26.69,26.78,1213900.0,17.7797,17.8796,17.7731,17.833,1213900.0
2009-09-04 10:10:00,26.78,26.83,26.74,26.8,592800.0,17.833,17.8663,17.8064,17.8463,592800.0
2009-09-04 10:20:00,26.8,26.91,26.79,26.88,748700.0,17.8463,17.9196,17.8397,17.8996,748700.0
2009-09-04 10:30:00,26.89,26.98,26.85,26.92,1304200.0,17.9063,17.9662,17.8796,17.9262,1304200.0
2009-09-04 10:40:00,26.93,26.97,26.92,26.94,899400.0,17.9329,17.9595,17.9262,17.9396,899400.0
2009-09-04 10:50:00,26.94,26.95,26.84,26.87,978700.0,17.9396,17.9462,17.873,17.893,978700.0
2009-09-04 11:00:00,26.87,26.88,26.76,26.77,892400.0,17.893,17.8996,17.8197,17.8264,892400.0
2009-09-04 11:10:00,26.76,26.84,26.74,26.75,559000.0,17.8197,17.873,17.8064,17.813,559000.0
2009-09-04 11:20:00,26.75,26.8,26.72,26.73,488800.0,17.813,17.8463,17.7931,17.7997,488800.0
2009-09-04 11:30:00,26.73,26.76,26.68,26.73,759800.0,17.7997,17.8197,17.7664,17.7997,759800.0
2009-09-04 11:40:00,26.73,26.76,26.73,26.76,229500.0,17.7997,17.8197,17.7997,17.8197,229500.0
2009-09-04 11:50:00,26.75,26.8,26.73,26.78,419100.0,17.813,17.8463,17.7997,17.833,419100.0
2009-09-04 12:00:00,26.79,26.89,26.77,26.87,897800.0,17.8397,17.9063,17.8264,17.893,897800.0
2009-09-04 12:10:00,26.86,26.91,26.8,26.82,764300.0,17.8863,17.9196,17.8463,17.8597,764300.0
2009-09-04 12:20:00,26.82,26.85,26.78,26.78,598600.0,17.8597,17.8796,17.833,17.833,598600.0
2009-09-04 12:30:00,26.79,26.8,26.71,26.72,549700.0,17.8397,17.8463,17.7864,17.7931,549700.0
2009-09-04 12:40:00,26.72,26.74,26.7,26.74,270000.0,17.7931,17.8064,17.7797,17.8064,270000.0
2009-09-04 12:50:00,26.74,26.83,26.73,26.79,612000.0,17.8064,17.8663,17.7997,17.8397,612000.0
2009-09-04 13:00:00,26.8,26.81,26.74,26.77,489100.0,17.8463,17.853,17.8064,17.8264,489100.0
2009-09-04 13:10:00,26.78,26.89,26.75,26.87,767700.0,17.833,17.9063,17.813,17.893,767700.0
2009-09-04 13:20:00,26.87,26.95,26.87,26.92,640800.0,17.893,17.9462,17.893,17.9262,640800.0
2009-09-04 13:30:00,26.92,26.93,26.87,26.88,454400.0,17.9262,17.9329,17.893,17.8996,454400.0
2009-09-04 13:40:00,26.88,26.93,26.85,26.91,606200.0,17.8996,17.9329,17.8796,17.9196,606200.0
2009-09-04 13:50:00,26.91,26.93,26.86,26.87,520900.0,17.9196,17.9329,17.8863,17.893,520900.0
2009-09-04 14:00:00,26.87,26.92,26.86,26.89,498000.0,17.893,17.9262,17.8863,17.9063,498000.0
2009-09-04 14:10:00,26.89,26.9,26.84,26.89,417800.0,17.9063,17.9129,17.873,17.9063,417800.0
2009-09-04 14:20:00,26.89,26.89,26.82,26.82,378300.0,17.9063,17.9063,17.8597,17.8597,378300.0
2009-09-04 14:30:00,26.82,26.85,26.76,26.79,747100.0,17.8597,17.8796,17.8197,17.8397,747100.0
2009-09-04 14:40:00,26.79,26.87,26.78,26.84,560900.0,17.8397,17.893,17.833,17.873,560900.0
2009-09-04 14:50:00,26.85,26.91,26.84,26.9,512300.0,17.8796,17.9196,17.873,17.9129,512300.0
2009-09-04 15:00:00,26.91,26.92,26.81,26.81,613700.0,17.9196,17.9262,17.853,17.853,613700.0
2009-09-04 15:10:00,26.81,26.85,26.78,26.83,586700.0,17.853,17.8796,17.833,17.8663,586700.0
2009-09-04 15:20:00,26.82,26.85,26.79,26.81,534700.0,17.8597,17.8796,17.8397,17.853,534700.0
2009-09-04 15:30:00,26.82,26.83,26.77,26.79,651400.0,17.8597,17.8663,17.8264,17.8397,651400.0
2009-09-04 15:40:00,26.79,26.85,26.76,26.83,922000.0,17.8397,17.8796,17.8197,17.8663,922000.0
2009-09-04 15:50:00,26.83,26.92,26.81,26.9,2135000.0,17.8663,17.9262,17.853,17.9129,2135000.0
2009-09-08 09:30:00,27.22,27.29,26.91,27.1,2261400.0,18.126,18.1726,17.9196,18.0461,2261400.0
2009-09-08 09:40:00,27.1,27.1,26.85,26.93,1741400.0,18.0461,18.0461,17.8796,17.9329,1741400.0
2009-09-08 09:50:00,26.94,26.98,26.8,26.81,1408400.0,17.9396,17.9662,17.8463,17.853,1408400.0
2009-09-08 10:00:00,26.82,26.85,26.7,26.75,1373300.0,17.8597,17.8796,17.7797,17.813,1373300.0
2009-09-08 10:10:00,26.75,26.85,26.66,26.66,1330300.0,17.813,17.8796,17.7531,17.7531,1330300.0
2009-09-08 10:20:00,26.66,26.83,26.6,26.79,1109200.0,17.7531,17.8663,17.7132,17.8397,1109200.0
2009-09-08 10:30:00,26.79,26.89,26.77,26.83,947200.0,17.8397,17.9063,17.8264,17.8663,947200.0
2009-09-08 10:40:00,26.83,26.84,26.77,26.82,667400.0,17.8663,17.873,17.8264,17.8597,667400.0
2009-09-08 10:50:00,26.82,26.89,26.78,26.86,570500.0,17.8597,17.9063,17.833,17.8863,570500.0
2009-09-08 11:00:00,26.86,26.93,26.83,26.88,1211600.0,17.8863,17.9329,17.8663,17.8996,1211600.0
2009-09-08 11:10:00,26.87,26.95,26.87,26.93,437200.0,17.893,17.9462,17.893,17.9329,437200.0
2009-09-08 11:20:00,26.93,26.99,26.91,26.97,709200.0,17.9329,17.9729,17.9196,17.9595,709200.0
2009-09-08 11:30:00,26.98,26.98,26.86,26.87,587200.0,17.9662,17.9662,17.8863,17.893,587200.0
2009-09-08 11:40:00,26.86,26.9,26.81,26.85,782400.0,17.8863,17.9129,17.853,17.8796,782400.0
2009-09-08 11:50:00,26.85,26.87,26.81,26.86,854300.0,17.8796,17.893,17.853,17.8863,854300.0
2009-09-08 12:00:00,26.86,26.89,26.8,26.83,554000.0,17.8863,17.9063,17.8463,17.8663,554000.0
2009-09-08 12:10:00,26.83,26.91,26.82,26.89,530300.0,17.8663,17.9196,17.8597,17.9063,530300.0
2009-09-08 12:20:00,26.88,26.93,26.83,26.9,606500.0,17.8996,17.9329,17.8663,17.9129,606500.0
2009-09-08 12:30:00,26.89,26.92,26.85,26.92,398800.0,17.9063,17.9262,17.8796,17.9262,398800.0
2009-09-08 12:40:00,26.92,26.97,26.91,26.93,288900.0,17.9262,17.9595,17.9196,17.9329,288900.0
2009-09-08 12:50:00,26.93,27.0,26.93,27.0,410100.0,17.9329,17.9795,17.9329,17.9795,410100.0
2009-09-08 13:00:00,27.0,27.08,26.99,27.03,450100.0,17.9795,18.0328,17.9729,17.9995,450100.0
2009-09-08 13:10:00,27.03,27.05,26.91,27.0,907000.0,17.9995,18.0128,17.9196,17.9795,907000.0
2009-09-08 13:20:00,27.0,27.05,26.96,27.03,367200.0,17.9795,18.0128,17.9529,17.9995,367200.0
2009-09-08 13:30:00,27.04,27.07,26.97,27.0,369500.0,18.0062,18.0261,17.9595,17.9795,369500.0
2009-09-08 13:40:00,26.99,27.02,26.92,26.93,413000.0,17.9729,17.9928,17.9262,17.9329,413000.0
2009-09-08 13:50:00,26.93,27.0,26.93,26.99,248200.0,17.9329,17.9795,17.9329,17.9729,248200.0
2009-09-08 14:00:00,26.98,26.99,26.94,26.96,353400.0,17.9662,17.9729,17.9396,17.9529,353400.0
2009-09-08 14:10:00,26.96,27.01,26.95,27.0,324200.0,17.9529,17.9862,17.9462,17.9795,324200.0
2009-09-08 14:20:00,27.0,27.05,26.98,27.01,478200.0,17.9795,18.0128,17.9662,17.9862,478200.0
2009-09-08 14:30:00,27.01,27.03,26.97,27.0,522300.0,17.9862,17.9995,17.9595,17.9795,522300.0
2009-09-08 14:40:00,26.99,27.02,26.94,27.0,456800.0,17.9729,17.9928,17.9396,17.9795,456800.0
2009-09-08 14:50:00,27.0,27.07,26.97,27.03,605200.0,17.9795,18.0261,17.9595,17.9995,605200.0
2009-09-08 15:00:00,27.03,27.03,26.9,26.94,669400.0,17.9995,17.9995,17.9129,17.9396,669400.0
2009-09-08 15:10:00,26.94,26.97,26.9,26.92,417600.0,17.9396,17.9595,17.9129,17.9262,417600.0
2009-09-08 15:20:00,26.92,26.97,26.89,26.93,710000.0,17.9262,17.9595,17.9063,17.9329,710000.0
2009-09-08 15:30:00,26.93,27.02,26.93,27.0,618300.0,17.9329,17.9928,17.9329,17.9795,618300.0
2009-09-08 15:40:00,27.0,27.01,26.91,26.93,916800.0,17.9795,17.9862,17.9196,17.9329,916800.0
2009-09-08 15:50:00,26.92,27.0,26.9,26.99,2378300.0,17.9262,17.9795,17.9129,17.9729,2378300.0
2009-09-09 09:30:00,27.03,27.31,27.01,27.05,2731400.0,17.9995,18.186,17.9862,18.0128,2731400.0
2009-09-09 09:40:00,27.06,27.26,26.98,27.24,1801100.0,18.0195,18.1527,17.9662,18.1393,1801100.0
2009-09-09 09:50:00,27.24,27.35,27.2,27.28,1444500.0,18.1393,18.2126,18.1127,18.166,1444500.0
2009-09-09 10:00:00,27.27,27.3,27.15,27.2,1070600.0,18.1593,18.1793,18.0794,18.1127,1070600.0
2009-09-09 10:10:00,27.2,27.25,27.17,27.25,926900.0,18.1127,18.146,18.0927,18.146,926900.0
2009-09-09 10:20:00,27.24,27.26,27.17,27.18,601600.0,18.1393,18.1527,18.0927,18.0994,601600.0
2009-09-09 10:30:00,27.18,27.2,27.12,27.19,920100.0,18.0994,18.1127,18.0594,18.106,920100.0
2009-09-09 10:40:00,27.19,27.23,27.12,27.15,717000.0,18.106,18.1327,18.0594,18.0794,717000.0
2009-09-09 10:50:00,27.13,27.15,27.1,27.12,429200.0,18.0661,18.0794,18.0461,18.0594,429200.0
2009-09-09 11:00:00,27.12,27.17,27.11,27.16,647600.0,18.0594,18.0927,18.0528,18.0861,647600.0
2009-09-09 11:10:00,27.15,27.22,27.14,27.2,486400.0,18.0794,18.126,18.0727,18.1127,486400.0
2009-09-09 11:20:00,27.2,27.28,27.19,27.26,601600.0,18.1127,18.166,18.106,18.1527,601600.0
2009-09-09 11:30:00,27.26,27.34,27.22,27.33,644200.0,18.1527,18.2059,18.126,18.1993,644200.0
2009-09-09 11:40:00,27.32,27.49,27.3,27.38,1386200.0,18.1926,18.3058,18.1793,18.2326,1386200.0
2009-09-09 11:50:00,27.38,27.46,27.36,27.39,663800.0,18.2326,18.2858,18.2192,18.2392,663800.0
2009-09-09 12:00:00,27.39,27.44,27.34,27.42,739600.0,18.2392,18.2725,18.2059,18.2592,739600.0
2009-09-09 12:10:00,27.42,27.45,27.39,27.39,346400.0,18.2592,18.2792,18.2392,18.2392,346400.0
2009-09-09 12:20:00,27.4,27.42,27.37,27.42,455000.0,18.2459,18.2592,18.2259,18.2592,455000.0
2009-09-09 12:30:00,27.42,27.42,27.33,27.36,454200.0,18.2592,18.2592,18.1993,18.2192,454200.0
2009-09-09 12:40:00,27.37,27.48,27.36,27.48,466200.0,18.2259,18.2992,18.2192,18.2992,466200.0
2009-09-09 12:50:00,27.47,27.61,27.47,27.61,1100400.0,18.2925,18.3857,18.2925,18.3857,1100400.0
2009-09-09 13:00:00,27.61,27.65,27.57,27.64,1033500.0,18.3857,18.4124,18.3591,18.4057,1033500.0
2009-09-09 13:10:00,27.64,27.75,27.62,27.72,1047100.0,18.4057,18.479,18.3924,18.459,1047100.0
2009-09-09 13:20:00,27.72,27.73,27.68,27.71,629600.0,18.459,18.4656,18.4323,18.4523,629600.0
2009-09-09 13:30:00,27.71,27.74,27.7,27.73,521200.0,18.4523,18.4723,18.4457,18.4656,521200.0
2009-09-09 13:40:00,27.74,27.74,27.66,27.67,757300.0,18.4723,18.4723,18.419,18.4257,757300.0
2009-09-09 13:50:00,27.67,27.67,27.58,27.6,830600.0,18.4257,18.4257,18.3657,18.3791,830600.0
2009-09-09 14:00:00,27.59,27.64,27.52,27.53,496600.0,18.3724,18.4057,18.3258,18.3325,496600.0
2009-09-09 14:10:00,27.52,27.53,27.45,27.52,827700.0,18.3258,18.3325,18.2792,18.3258,827700.0
2009-09-09 14:20:00,27.52,27.52,27.46,27.48,588500.0,18.3258,18.3258,18.2858,18.2992,588500.0
2009-09-09 14:30:00,27.48,27.59,27.48,27.58,759200.0,18.2992,18.3724,18.2992,18.3657,759200.0
2009-09-09 14:40:00,27.57,27.58,27.48,27.48,865500.0,18.3591,18.3657,18.2992,18.2992,865500.0
2009-09-09 14:50:00,27.48,27.49,27.41,27.47,762700.0,18.2992,18.3058,18.2525,18.2925,762700.0
2009-09-09 15:00:00,27.47,27.51,27.43,27.45,582100.0,18.2925,18.3191,18.2659,18.2792,582100.0
2009-09-09 15:10:00,27.47,27.54,27.45,27.48,690500.0,18.2925,18.3391,18.2792,18.2992,690500.0
2009-09-09 15:20:00,27.49,27.56,27.44,27.53,1636500.0,18.3058,18.3524,18.2725,18.3325,1636500.0
2009-09-09 15:30:00,27.54,27.59,27.48,27.5,864200.0,18.3391,18.3724,18.2992,18.3125,864200.0
2009-09-09 15:40:00,27.5,27.72,27.5,27.71,1887100.0,18.3125,18.459,18.3125,18.4523,1887100.0
2009-09-09 15:50:00,27.71,27.75,27.62,27.7,3693900.0,18.4523,18.479,18.3924,18.4457,3693900.0
2009-09-10 09:30:00,27.5,27.61,27.39,27.42,1851300.0,18.3125,18.3857,18.2392,18.2592,1851300.0
2009-09-10 09:40:00,27.42,27.49,27.3,27.44,1532300.0,18.2592,18.3058,18.1793,18.2725,1532300.0
2009-09-10 09:50:00,27.44,27.49,27.36,27.38,856100.0,18.2725,18.3058,18.2192,18.2326,856100.0
2009-09-10 10:00:00,27.37,27.53,27.36,27.46,1232000.0,18.2259,18.3325,18.2192,18.2858,1232000.0
2009-09-10 10:10:00,27.45,27.56,27.44,27.55,952300.0,18.2792,18.3524,18.2725,18.3458,952300.0
2009-09-10 10:20:00,27.54,27.59,27.42,27.44,1397200.0,18.3391,18.3724,18.2592,18.2725,1397200.0
2009-09-10 10:30:00,27.44,27.5,27.37,27.49,1186500.0,18.2725,18.3125,18.2259,18.3058,1186500.0
2009-09-10 10:40:00,27.49,27.51,27.42,27.49,997800.0,18.3058,18.3191,18.2592,18.3058,997800.0
2009-09-10 10:50:00,27.49,27.72,27.49,27.64,1799200.0,18.3058,18.459,18.3058,18.4057,1799200.0
2009-09-10 11:00:00,27.64,27.78,27.59,27.77,1710300.0,18.4057,18.4989,18.3724,18.4923,1710300.0
2009-09-10 11:10:00,27.77,27.8,27.68,27.68,1197900.0,18.4923,18.5122,18.4323,18.4323,1197900.0
2009-09-10 11:20:00,27.68,27.76,27.66,27.74,803900.0,18.4323,18.4856,18.419,18.4723,803900.0
2009-09-10 11:30:00,27.74,27.85,27.7,27.8,855800.0,18.4723,18.5455,18.4457,18.5122,855800.0
2009-09-10 11:40:00,27.8,27.81,27.75,27.77,696700.0,18.5122,18.5189,18.479,18.4923,696700.0
2009-09-10 11:50:00,27.77,27.78,27.61,27.67,1054400.0,18.4923,18.4989,18.3857,18.4257,1054400.0
2009-09-10 12:00:00,27.67,27.78,27.66,27.76,673600.0,18.4257,18.4989,18.419,18.4856,673600.0
2009-09-10 12:10:00,27.76,27.78,27.64,27.66,529900.0,18.4856,18.4989,18.4057,18.419,529900.0
2009-09-10 12:20:00,27.66,27.73,27.65,27.69,516000.0,18.419,18.4656,18.4124,18.439,516000.0
2009-09-10 12:30:00,27.7,27.71,27.66,27.67,328400.0,18.4457,18.4523,18.419,18.4257,328400.0
2009-09-10 12:40:00,27.67,27.71,27.64,27.66,489700.0,18.4257,18.4523,18.4057,18.419,489700.0
2009-09-10 12:50:00,27.66,27.67,27.63,27.65,366500.0,18.419,18.4257,18.399,18.4124,366500.0
2009-09-10 13:00:00,27.64,27.73,27.57,27.71,1092400.0,18.4057,18.4656,18.3591,18.4523,1092400.0
2009-09-10 13:10:00,27.7,27.76,27.67,27.67,665100.0,18.4457,18.4856,18.4257,18.4257,665100.0
2009-09-10 13:20:00,27.67,27.69,27.64,27.68,361100.0,18.4257,18.439,18.4057,18.4323,361100.0
2009-09-10 13:30:00,27.67,27.74,27.67,27.71,577300.0,18.4257,18.4723,18.4257,18.4523,577300.0
2009-09-10 13:40:00,27.73,27.85,27.72,27.85,704600.0,18.4656,18.5455,18.459,18.5455,704600.0
2009-09-10 13:50:00,27.85,27.95,27.84,27.91,1064900.0,18.5455,18.6121,18.5389,18.5855,1064900.0
2009-09-10 14:00:00,27.91,27.95,27.82,27.86,719800.0,18.5855,18.6121,18.5256,18.5522,719800.0
2009-09-10 14:10:00,27.85,27.86,27.79,27.83,395800.0,18.5455,18.5522,18.5056,18.5322,395800.0
2009-09-10 14:20:00,27.84,27.87,27.81,27.83,436700.0,18.5389,18.5589,18.5189,18.5322,436700.0
2009-09-10 14:30:00,27.83,27.91,27.83,27.89,479900.0,18.5322,18.5855,18.5322,18.5722,479900.0
2009-09-10 14:40:00,27.9,27.93,27.84,27.85,395100.0,18.5788,18.5988,18.5389,18.5455,395100.0
2009-09-10 14:50:00,27.87,27.88,27.83,27.85,305300.0,18.5589,18.5655,18.5322,18.5455,305300.0
2009-09-10 15:00:00,27.85,27.86,27.66,27.7,1011100.0,18.5455,18.5522,18.419,18.4457,1011100.0
2009-09-10 15:10:00,27.7,27.74,27.62,27.69,1089000.0,18.4457,18.4723,18.3924,18.439,1089000.0
2009-09-10 15:20:00,27.68,27.76,27.68,27.74,673100.0,18.4323,18.4856,18.4323,18.4723,673100.0
2009-09-10 15:30:00,27.75,27.88,27.74,27.85,1353600.0,18.479,18.5655,18.4723,18.5455,1353600.0
2009-09-10 15:40:00,27.86,27.94,27.85,27.93,1629100.0,18.5522,18.6055,18.5455,18.5988,1629100.0
2009-09-10 15:50:00,27.94,27.95,27.84,27.88,2508400.0,18.6055,18.6121,18.5389,18.5655,2508400.0
2009-09-11 09:30:00,27.82,27.92,27.63,27.86,1946800.0,18.5256,18.5922,18.399,18.5522,1946800.0
2009-09-11 09:40:00,27.86,28.03,27.78,27.98,1872700.0,18.5522,18.6654,18.4989,18.6321,1872700.0
2009-09-11 09:50:00,27.98,28.01,27.87,27.94,1234800.0,18.6321,18.6521,18.5589,18.6055,1234800.0
2009-09-11 10:00:00,27.93,28.02,27.77,27.9,1923500.0,18.5988,18.6587,18.4923,18.5788,1923500.0
2009-09-11 10:10:00,27.89,27.92,27.79,27.88,790800.0,18.5722,18.5922,18.5056,18.5655,790800.0
2009-09-11 10:20:00,27.87,27.98,27.87,27.95,992000.0,18.5589,18.6321,18.5589,18.6121,992000.0
2009-09-11 10:30:00,27.95,28.09,27.95,28.03,1049600.0,18.6121,18.7054,18.6121,18.6654,1049600.0
2009-09-11 10:40:00,28.04,28.09,27.97,28.0,883800.0,18.6721,18.7054,18.6254,18.6454,883800.0
2009-09-11 10:50:00,28.0,28.03,27.96,27.99,572000.0,18.6454,18.6654,18.6188,18.6388,572000.0
2009-09-11 11:00:00,27.99,28.04,27.94,28.0,761000.0,18.6388,18.6721,18.6055,18.6454,761000.0
2009-09-11 11:10:00,28.01,28.03,27.94,27.95,526500.0,18.6521,18.6654,18.6055,18.6121,526500.0
2009-09-11 11:20:00,27.95,27.96,27.84,27.85,666600.0,18.6121,18.6188,18.5389,18.5455,666600.0
2009-09-11 11:30:00,27.85,27.89,27.83,27.89,411400.0,18.5455,18.5722,18.5322,18.5722,411400.0
2009-09-11 11:40:00,27.9,27.91,27.82,27.83,523900.0,18.5788,18.5855,18.5256,18.5322,523900.0
2009-09-11 11:50:00,27.82,27.86,27.76,27.84,614300.0,18.5256,18.5522,18.4856,18.5389,614300.0
2009-09-11 12:00:00,27.84,27.84,27.75,27.76,417600.0,18.5389,18.5389,18.479,18.4856,417600.0
2009-09-11 12:10:00,27.75,27.78,27.67,27.68,548600.0,18.479,18.4989,18.4257,18.4323,548600.0
2009-09-11 12:20:00,27.68,27.7,27.56,27.6,803900.0,18.4323,18.4457,18.3524,18.3791,803900.0
2009-09-11 12:30:00,27.6,27.63,27.56,27.59,622300.0,18.3791,18.399,18.3524,18.3724,622300.0
2009-09-11 12:40:00,27.59,27.63,27.53,27.62,604600.0,18.3724,18.399,18.3325,18.3924,604600.0
2009-09-11 12:50:00,27.63,27.69,27.62,27.67,617500.0,18.399,18.439,18.3924,18.4257,617500.0
2009-09-11 13:00:00,27.67,27.68,27.61,27.62,220200.0,18.4257,18.4323,18.3857,18.3924,220200.0
2009-09-11 13:10:00,27.62,27.65,27.6,27.61,297700.0,18.3924,18.4124,18.3791,18.3857,297700.0
2009-09-11 13:20:00,27.61,27.63,27.58,27.58,244100.0,18.3857,18.399,18.3657,18.3657,244100.0
2009-09-11 13:30:00,27.58,27.62,27.57,27.6,331100.0,18.3657,18.3924,18.3591,18.3791,331100.0
2009-09-11 13:40:00,27.59,27.62,27.51,27.51,530500.0,18.3724,18.3924,18.3191,18.3191,530500.0
2009-09-11 13:50:00,27.51,27.52,27.37,27.37,945200.0,18.3191,18.3258,18.2259,18.2259,945200.0
2009-09-11 14:00:00,27.38,27.45,27.37,27.45,899000.0,18.2326,18.2792,18.2259,18.2792,899000.0
2009-09-11 14:10:00,27.44,27.47,27.42,27.45,616400.0,18.2725,18.2925,18.2592,18.2792,616400.0
2009-09-11 14:20:00,27.45,27.47,27.42,27.44,525200.0,18.2792,18.2925,18.2592,18.2725,525200.0
2009-09-11 14:30:00,27.44,27.49,27.43,27.47,588600.0,18.2725,18.3058,18.2659,18.2925,588600.0
2009-09-11 14:40:00,27.47,27.51,27.45,27.5,465200.0,18.2925,18.3191,18.2792,18.3125,465200.0
2009-09-11 14:50:00,27.5,27.52,27.46,27.48,525000.0,18.3125,18.3258,18.2858,18.2992,525000.0
2009-09-11 15:00:00,27.48,27.49,27.41,27.42,419200.0,18.2992,18.3058,18.2525,18.2592,419200.0
2009-09-11 15:10:00,27.42,27.43,27.37,27.4,394400.0,18.2592,18.2659,18.2259,18.2459,394400.0
2009-09-11 15:20:00,27.4,27.54,27.39,27.54,1028900.0,18.2459,18.3391,18.2392,18.3391,1028900.0
2009-09-11 15:30:00,27.54,27.56,27.45,27.49,863500.0,18.3391,18.3524,18.2792,18.3058,863500.0
2009-09-11 15:40:00,27.48,27.61,27.48,27.61,1572800.0,18.2992,18.3857,18.2992,18.3857,1572800.0
2009-09-11 15:50:00,27.6,27.62,27.43,27.45,2095400.0,18.3791,18.3924,18.2659,18.2792,2095400.0
2009-09-14 09:30:00,27.13,27.49,27.1,27.38,1707000.0,18.0661,18.3058,18.0461,18.2326,1707000.0
2009-09-14 09:40:00,27.39,27.65,27.39,27.46,1306600.0,18.2392,18.4124,18.2392,18.2858,1306600.0
2009-09-14 09:50:00,27.46,27.52,27.35,27.51,1201500.0,18.2858,18.3258,18.2126,18.3191,1201500.0
2009-09-14 10:00:00,27.51,27.56,27.35,27.44,859800.0,18.3191,18.3524,18.2126,18.2725,859800.0
2009-09-14 10:10:00,27.43,27.57,27.39,27.54,937300.0,18.2659,18.3591,18.2392,18.3391,937300.0
2009-09-14 10:20:00,27.53,27.58,27.43,27.43,737400.0,18.3325,18.3657,18.2659,18.2659,737400.0
2009-09-14 10:30:00,27.43,27.54,27.42,27.51,443500.0,18.2659,18.3391,18.2592,18.3191,443500.0
2009-09-14 10:40:00,27.51,27.66,27.5,27.61,906600.0,18.3191,18.419,18.3125,18.3857,906600.0
2009-09-14 10:50:00,27.62,27.72,27.57,27.57,1044700.0,18.3924,18.459,18.3591,18.3591,1044700.0
2009-09-14 11:00:00,27.57,27.6,27.5,27.53,630200.0,18.3591,18.3791,18.3125,18.3325,630200.0
2009-09-14 11:10:00,27.53,27.6,27.52,27.58,397300.0,18.3325,18.3791,18.3258,18.3657,397300.0
2009-09-14 11:20:00,27.58,27.71,27.57,27.58,624200.0,18.3657,18.4523,18.3591,18.3657,624200.0
2009-09-14 11:30:00,27.59,27.63,27.56,27.62,429500.0,18.3724,18.399,18.3524,18.3924,429500.0
2009-09-14 11:40:00,27.62,27.62,27.51,27.57,647400.0,18.3924,18.3924,18.3191,18.3591,647400.0
2009-09-14 11:50:00,27.56,27.6,27.51,27.54,176200.0,18.3524,18.3791,18.3191,18.3391,176200.0
2009-09-14 12:00:00,27.54,27.6,27.54,27.57,317400.0,18.3391,18.3791,18.3391,18.3591,317400.0
2009-09-14 12:10:00,27.57,27.6,27.56,27.6,178800.0,18.3591,18.3791,18.3524,18.3791,178800.0
2009-09-14 12:20:00,27.59,27.68,27.59,27.62,375500.0,18.3724,18.4323,18.3724,18.3924,375500.0
2009-09-14 12:30:00,27.62,27.62,27.54,27.6,311100.0,18.3924,18.3924,18.3391,18.3791,311100.0
2009-09-14 12:40:00,27.59,27.61,27.55,27.57,126000.0,18.3724,18.3857,18.3458,18.3591,126000.0
2009-09-14 12:50:00,27.58,27.59,27.48,27.5,418600.0,18.3657,18.3724,18.2992,18.3125,418600.0
2009-09-14 13:00:00,27.5,27.5,27.42,27.44,519200.0,18.3125,18.3125,18.2592,18.2725,519200.0
2009-09-14 13:10:00,27.43,27.47,27.42,27.42,237600.0,18.2659,18.2925,18.2592,18.2592,237600.0
2009-09-14 13:20:00,27.42,27.46,27.41,27.44,306200.0,18.2592,18.2858,18.2525,18.2725,306200.0
2009-09-14 13:30:00,27.43,27.54,27.43,27.52,535000.0,18.2659,18.3391,18.2659,18.3258,535000.0
2009-09-14 13:40:00,27.52,27.56,27.51,27.52,573800.0,18.3258,18.3524,18.3191,18.3258,573800.0
2009-09-14 13:50:00,27.54,27.54,27.46,27.48,576700.0,18.3391,18.3391,18.2858,18.2992,576700.0
2009-09-14 14:00:00,27.48,27.49,27.38,27.39,444900.0,18.2992,18.3058,18.2326,18.2392,444900.0
2009-09-14 14:10:00,27.38,27.43,27.36,27.41,447300.0,18.2326,18.2659,18.2192,18.2525,447300.0
2009-09-14 14:20:00,27.41,27.57,27.39,27.56,745100.0,18.2525,18.3591,18.2392,18.3524,745100.0
2009-09-14 14:30:00,27.56,27.6,27.51,27.53,873100.0,18.3524,18.3791,18.3191,18.3325,873100.0
2009-09-14 14:40:00,27.53,27.62,27.52,27.53,783300.0,18.3325,18.3924,18.3258,18.3325,783300.0
2009-09-14 14:50:00,27.54,27.6,27.51,27.57,658100.0,18.3391,18.3791,18.3191,18.3591,658100.0
2009-09-14 15:00:00,27.57,27.6,27.54,27.59,497400.0,18.3591,18.3791,18.3391,18.3724,497400.0
2009-09-14 15:10:00,27.6,27.71,27.59,27.7,789700.0,18.3791,18.4523,18.3724,18.4457,789700.0
2009-09-14 15:20:00,27.7,27.75,27.64,27.69,951100.0,18.4457,18.479,18.4057,18.439,951100.0
2009-09-14 15:30:00,27.7,27.78,27.69,27.78,1130300.0,18.4457,18.4989,18.439,18.4989,1130300.0
2009-09-14 15:40:00,27.78,27.99,27.75,27.98,3103900.0,18.4989,18.6388,18.479,18.6321,3103900.0
2009-09-14 15:50:00,27.99,27.99,27.9,27.92,3016900.0,18.6388,18.6388,18.5788,18.5922,3016900.0
2009-09-15 09:30:00,27.93,28.09,27.82,28.09,1759200.0,18.5988,18.7054,18.5256,18.7054,1759200.0
2009-09-15 09:40:00,28.09,28.33,28.08,28.32,2269200.0,18.7054,18.8652,18.6987,18.8585,2269200.0
2009-09-15 09:50:00,28.31,28.33,28.09,28.16,1874800.0,18.8519,18.8652,18.7054,18.752,1874800.0
2009-09-15 10:00:00,28.16,28.18,27.83,28.0,1908500.0,18.752,18.7653,18.5322,18.6454,1908500.0
2009-09-15 10:10:00,28.0,28.04,27.79,27.99,1642300.0,18.6454,18.6721,18.5056,18.6388,1642300.0
2009-09-15 10:20:00,27.99,28.12,27.92,28.11,1440700.0,18.6388,18.7253,18.5922,18.7187,1440700.0
2009-09-15 10:30:00,28.1,28.22,28.05,28.07,992500.0,18.712,18.7919,18.6787,18.692,992500.0
2009-09-15 10:40:00,28.07,28.2,28.01,28.19,986200.0,18.692,18.7786,18.6521,18.7719,986200.0
2009-09-15 10:50:00,28.19,28.26,28.14,28.25,804700.0,18.7719,18.8186,18.7387,18.8119,804700.0
2009-09-15 11:00:00,28.25,28.28,28.02,28.02,1297500.0,18.8119,18.8319,18.6587,18.6587,1297500.0
2009-09-15 11:10:00,28.03,28.06,27.88,27.93,987200.0,18.6654,18.6854,18.5655,18.5988,987200.0
2009-09-15 11:20:00,27.93,27.96,27.86,27.93,1228500.0,18.5988,18.6188,18.5522,18.5988,1228500.0
2009-09-15 11:30:00,27.92,28.11,27.92,28.05,776500.0,18.5922,18.7187,18.5922,18.6787,776500.0
2009-09-15 11:40:00,28.06,28.08,28.03,28.07,480300.0,18.6854,18.6987,18.6654,18.692,480300.0
2009-09-15 11:50:00,28.07,28.08,27.97,27.99,669700.0,18.692,18.6987,18.6254,18.6388,669700.0
2009-09-15 12:00:00,27.99,28.08,27.98,28.07,382500.0,18.6388,18.6987,18.6321,18.692,382500.0
2009-09-15 12:10:00,28.06,28.1,28.0,28.0,552700.0,18.6854,18.712,18.6454,18.6454,552700.0
2009-09-15 12:20:00,28.0,28.01,27.97,27.99,358000.0,18.6454,18.6521,18.6254,18.6388,358000.0
2009-09-15 12:30:00,27.99,28.03,27.95,27.98,531100.0,18.6388,18.6654,18.6121,18.6321,531100.0
2009-09-15 12:40:00,27.97,28.13,27.96,28.12,594100.0,18.6254,18.732,18.6188,18.7253,594100.0
2009-09-15 12:50:00,28.12,28.25,28.12,28.23,961200.0,18.7253,18.8119,18.7253,18.7986,961200.0
2009-09-15 13:00:00,28.24,28.25,28.18,28.24,739700.0,18.8052,18.8119,18.7653,18.8052,739700.0
2009-09-15 13:10:00,28.24,28.33,28.23,28.32,1220700.0,18.8052,18.8652,18.7986,18.8585,1220700.0
2009-09-15 13:20:00,28.32,28.46,28.31,28.45,1889400.0,18.8585,18.9517,18.8519,18.9451,1889400.0
2009-09-15 13:30:00,28.45,28.52,28.43,28.49,1459900.0,18.9451,18.9917,18.9318,18.9717,1459900.0
2009-09-15 13:40:00,28.49,28.54,28.48,28.53,665900.0,18.9717,19.005,18.9651,18.9984,665900.0
2009-09-15 13:50:00,28.53,28.67,28.53,28.67,1682900.0,18.9984,19.0916,18.9984,19.0916,1682900.0
2009-09-15 14:00:00,28.67,28.71,27.87,28.61,974200.0,19.0916,19.1182,18.5589,19.0516,974200.0
2009-09-15 14:10:00,28.62,28.68,28.59,28.65,571900.0,19.0583,19.0982,19.0383,19.0783,571900.0
2009-09-15 14:20:00,28.66,28.73,28.65,28.7,809200.0,19.0849,19.1315,19.0783,19.1116,809200.0
2009-09-15 14:30:00,28.71,28.73,28.55,28.6,996000.0,19.1182,19.1315,19.0117,19.045,996000.0
2009-09-15 14:40:00,28.6,28.65,28.55,28.59,616600.0,19.045,19.0783,19.0117,19.0383,616600.0
2009-09-15 14:50:00,28.6,28.74,28.58,28.74,713200.0,19.045,19.1382,19.0317,19.1382,713200.0
2009-09-15 15:00:00,28.74,28.77,28.66,28.74,785900.0,19.1382,19.1582,19.0849,19.1382,785900.0
2009-09-15 15:10:00,28.73,28.78,28.72,28.78,833400.0,19.1315,19.1648,19.1249,19.1648,833400.0
2009-09-15 15:20:00,28.78,28.89,28.77,28.83,1087900.0,19.1648,19.2381,19.1582,19.1981,1087900.0
2009-09-15 15:30:00,28.83,28.89,28.76,28.82,2484600.0,19.1981,19.2381,19.1515,19.1915,2484600.0
2009-09-15 15:40:00,28.82,28.83,28.62,28.68,2229400.0,19.1915,19.1981,19.0583,19.0982,2229400.0
2009-09-15 15:50:00,28.68,28.76,28.61,28.62,4206100.0,19.0982,19.1515,19.0516,19.0583,4206100.0
2009-09-16 09:30:00,28.77,28.88,28.6,28.69,2063000.0,19.1582,19.2314,19.045,19.1049,2063000.0
2009-09-16 09:40:00,28.69,28.72,28.37,28.58,2035000.0,19.1049,19.1249,18.8918,19.0317,2035000.0
2009-09-16 09:50:00,28.58,28.73,28.47,28.73,1309800.0,19.0317,19.1315,18.9584,19.1315,1309800.0
2009-09-16 10:00:00,28.73,28.83,28.65,28.79,1452900.0,19.1315,19.1981,19.0783,19.1715,1452900.0
2009-09-16 10:10:00,28.8,28.9,28.72,28.79,1267100.0,19.1782,19.2447,19.1249,19.1715,1267100.0
2009-09-16 10:20:00,28.79,28.79,28.61,28.69,970200.0,19.1715,19.1715,19.0516,19.1049,970200.0
2009-09-16 10:30:00,28.7,28.79,28.66,28.76,585400.0,19.1116,19.1715,19.0849,19.1515,585400.0
2009-09-16 10:40:00,28.76,28.9,28.76,28.88,631300.0,19.1515,19.2447,19.1515,19.2314,631300.0
2009-09-16 10:50:00,28.89,29.0,28.88,28.91,903600.0,19.2381,19.3113,19.2314,19.2514,903600.0
2009-09-16 11:00:00,28.92,28.96,28.8,28.85,671300.0,19.2581,19.2847,19.1782,19.2114,671300.0
2009-09-16 11:10:00,28.85,28.95,28.82,28.92,648400.0,19.2114,19.278,19.1915,19.2581,648400.0
2009-09-16 11:20:00,28.9,28.92,28.8,28.82,740800.0,19.2447,19.2581,19.1782,19.1915,740800.0
2009-09-16 11:30:00,28.83,28.99,28.83,28.98,570300.0,19.1981,19.3047,19.1981,19.298,570300.0
2009-09-16 11:40:00,28.97,29.11,28.96,29.09,1687100.0,19.2914,19.3846,19.2847,19.3713,1687100.0
2009-09-16 11:50:00,29.09,29.29,29.06,29.29,1452300.0,19.3713,19.5044,19.3513,19.5044,1452300.0
2009-09-16 12:00:00,29.29,29.48,29.26,29.43,1552200.0,19.5044,19.631,19.4845,19.5977,1552200.0
2009-09-16 12:10:00,29.42,29.45,29.31,29.38,1193300.0,19.591,19.611,19.5178,19.5644,1193300.0
2009-09-16 12:20:00,29.38,29.44,29.34,29.34,800800.0,19.5644,19.6043,19.5377,19.5377,800800.0
2009-09-16 12:30:00,29.34,29.42,29.22,29.42,993900.0,19.5377,19.591,19.4578,19.591,993900.0
2009-09-16 12:40:00,29.41,29.48,29.39,29.47,698200.0,19.5844,19.631,19.571,19.6243,698200.0
2009-09-16 12:50:00,29.47,29.48,29.35,29.38,724300.0,19.6243,19.631,19.5444,19.5644,724300.0
2009-09-16 13:00:00,29.38,29.48,29.38,29.4,632100.0,19.5644,19.631,19.5644,19.5777,632100.0
2009-09-16 13:10:00,29.39,29.49,29.35,29.48,662900.0,19.571,19.6376,19.5444,19.631,662900.0
2009-09-16 13:20:00,29.49,29.56,29.42,29.54,1323000.0,19.6376,19.6842,19.591,19.6709,1323000.0
2009-09-16 13:30:00,29.54,29.55,29.38,29.44,761700.0,19.6709,19.6776,19.5644,19.6043,761700.0
2009-09-16 13:40:00,29.43,29.52,29.32,29.36,979200.0,19.5977,19.6576,19.5244,19.5511,979200.0
2009-09-16 13:50:00,29.36,29.37,29.27,29.32,864000.0,19.5511,19.5577,19.4911,19.5244,864000.0
2009-09-16 14:00:00,29.32,29.33,29.24,29.26,677000.0,19.5244,19.5311,19.4712,19.4845,677000.0
2009-09-16 14:10:00,29.26,29.36,29.21,29.23,1114700.0,19.4845,19.5511,19.4512,19.4645,1114700.0
2009-09-16 14:20:00,29.23,29.25,29.07,29.09,1365100.0,19.4645,19.4778,19.3579,19.3713,1365100.0
2009-09-16 14:30:00,29.1,29.12,29.03,29.06,1123400.0,19.3779,19.3912,19.3313,19.3513,1123400.0
2009-09-16 14:40:00,29.05,29.17,29.01,29.06,1050100.0,19.3446,19.4245,19.318,19.3513,1050100.0
2009-09-16 14:50:00,29.05,29.14,29.03,29.03,852700.0,19.3446,19.4046,19.3313,19.3313,852700.0
2009-09-16 15:00:00,29.03,29.1,28.99,29.07,886600.0,19.3313,19.3779,19.3047,19.3579,886600.0
2009-09-16 15:10:00,29.06,29.22,29.06,29.2,776200.0,19.3513,19.4578,19.3513,19.4445,776200.0
2009-09-16 15:20:00,29.21,29.38,29.17,29.28,1154500.0,19.4512,19.5644,19.4245,19.4978,1154500.0
2009-09-16 15:30:00,29.27,29.38,29.22,29.28,1354400.0,19.4911,19.5644,19.4578,19.4978,1354400.0
2009-09-16 15:40:00,29.28,29.32,29.21,29.25,1581700.0,19.4978,19.5244,19.4512,19.4778,1581700.0
2009-09-16 15:50:00,29.25,29.44,29.21,29.4,4512400.0,19.4778,19.6043,19.4512,19.5777,4512400.0
2009-09-17 09:30:00,29.24,29.41,29.2,29.25,1239400.0,19.4712,19.5844,19.4445,19.4778,1239400.0
2009-09-17 09:40:00,29.24,29.3,29.06,29.07,1611300.0,19.4712,19.5111,19.3513,19.3579,1611300.0
2009-09-17 09:50:00,29.07,29.29,29.03,29.21,1359800.0,19.3579,19.5044,19.3313,19.4512,1359800.0
2009-09-17 10:00:00,29.21,29.31,29.06,29.22,1982900.0,19.4512,19.5178,19.3513,19.4578,1982900.0
2009-09-17 10:10:00,29.23,29.34,29.2,29.22,1217000.0,19.4645,19.5377,19.4445,19.4578,1217000.0
2009-09-17 10:20:00,29.22,29.25,29.11,29.22,1349400.0,19.4578,19.4778,19.3846,19.4578,1349400.0
2009-09-17 10:30:00,29.23,29.25,29.15,29.18,857600.0,19.4645,19.4778,19.4112,19.4312,857600.0
2009-09-17 10:40:00,29.17,29.26,29.17,29.24,683700.0,19.4245,19.4845,19.4245,19.4712,683700.0
2009-09-17 10:50:00,29.23,29.33,29.23,29.28,772300.0,19.4645,19.5311,19.4645,19.4978,772300.0
2009-09-17 11:00:00,29.28,29.37,29.27,29.29,712800.0,19.4978,19.5577,19.4911,19.5044,712800.0
2009-09-17 11:10:00,29.29,29.34,29.27,29.27,523400.0,19.5044,19.5377,19.4911,19.4911,523400.0
2009-09-17 11:20:00,29.28,29.42,29.27,29.42,523300.0,19.4978,19.591,19.4911,19.591,523300.0
2009-09-17 11:30:00,29.42,29.44,29.22,29.22,833700.0,19.591,19.6043,19.4578,19.4578,833700.0
2009-09-17 11:40:00,29.23,29.28,29.13,29.15,853200.0,19.4645,19.4978,19.3979,19.4112,853200.0
2009-09-17 11:50:00,29.15,29.21,29.13,29.2,810000.0,19.4112,19.4512,19.3979,19.4445,810000.0
2009-09-17 12:00:00,29.21,29.24,29.06,29.09,742100.0,19.4512,19.4712,19.3513,19.3713,742100.0
2009-09-17 12:10:00,29.09,29.09,28.75,28.75,1740200.0,19.3713,19.3713,19.1449,19.1449,1740200.0
2009-09-17 12:20:00,28.75,28.89,28.64,28.86,1120400.0,19.1449,19.2381,19.0716,19.2181,1120400.0
2009-09-17 12:30:00,28.86,28.93,28.75,28.75,772000.0,19.2181,19.2647,19.1449,19.1449,772000.0
2009-09-17 12:40:00,28.75,28.79,28.6,28.67,914500.0,19.1449,19.1715,19.045,19.0916,914500.0
2009-09-17 12:50:00,28.66,28.75,28.55,28.58,849600.0,19.0849,19.1449,19.0117,19.0317,849600.0
2009-09-17 13:00:00,28.58,28.7,28.56,28.7,726000.0,19.0317,19.1116,19.0183,19.1116,726000.0
2009-09-17 13:10:00,28.7,28.73,28.63,28.7,439900.0,19.1116,19.1315,19.0649,19.1116,439900.0
2009-09-17 13:20:00,28.7,28.74,28.62,28.69,499600.0,19.1116,19.1382,19.0583,19.1049,499600.0
2009-09-17 13:30:00,28.7,28.79,28.65,28.78,480100.0,19.1116,19.1715,19.0783,19.1648,480100.0
2009-09-17 13:40:00,28.78,28.86,28.73,28.8,510400.0,19.1648,19.2181,19.1315,19.1782,510400.0
2009-09-17 13:50:00,28.81,28.94,28.79,28.9,550800.0,19.1848,19.2714,19.1715,19.2447,550800.0
2009-09-17 14:00:00,28.9,28.94,28.84,28.86,524800.0,19.2447,19.2714,19.2048,19.2181,524800.0
2009-09-17 14:10:00,28.87,28.89,28.78,28.82,469800.0,19.2248,19.2381,19.1648,19.1915,469800.0
2009-09-17 14:20:00,28.82,28.82,28.73,28.79,537400.0,19.1915,19.1915,19.1315,19.1715,537400.0
2009-09-17 14:30:00,28.79,28.83,28.78,28.79,467400.0,19.1715,19.1981,19.1648,19.1715,467400.0
2009-09-17 14:40:00,28.79,28.94,28.79,28.93,629500.0,19.1715,19.2714,19.1715,19.2647,629500.0
2009-09-17 14:50:00,28.93,28.94,28.8,28.83,584800.0,19.2647,19.2714,19.1782,19.1981,584800.0
2009-09-17 15:00:00,28.82,28.84,28.77,28.81,434500.0,19.1915,19.2048,19.1582,19.1848,434500.0
2009-09-17 15:10:00,28.82,28.91,28.79,28.8,647500.0,19.1915,19.2514,19.1715,19.1782,647500.0
2009-09-17 15:20:00,28.83,28.93,28.79,28.83,921100.0,19.1981,19.2647,19.1715,19.1981,921100.0
2009-09-17 15:30:00,28.82,28.85,28.78,28.83,749800.0,19.1915,19.2114,19.1648,19.1981,749800.0
2009-09-17 15:40:00,28.82,28.83,28.69,28.71,1255100.0,19.1915,19.1981,19.1049,19.1182,1255100.0
2009-09-17 15:50:00,28.71,28.83,28.69,28.83,2397100.0,19.1182,19.1981,19.1049,19.1981,2397100.0
2009-09-18 09:30:00,29.08,29.08,28.56,28.58,7304900.0,19.3646,19.3646,19.0183,19.0317,7304900.0
2009-09-18 09:40:00,28.58,28.6,28.43,28.56,1825600.0,19.0317,19.045,18.9318,19.0183,1825600.0
2009-09-18 09:50:00,28.56,28.64,28.52,28.61,1360500.0,19.0183,19.0716,18.9917,19.0516,1360500.0
2009-09-18 10:00:00,28.61,28.63,28.45,28.48,1421700.0,19.0516,19.0649,18.9451,18.9651,1421700.0
2009-09-18 10:10:00,28.48,28.53,28.41,28.49,920400.0,18.9651,18.9984,18.9184,18.9717,920400.0
2009-09-18 10:20:00,28.5,28.53,28.4,28.41,799100.0,18.9784,18.9984,18.9118,18.9184,799100.0
2009-09-18 10:30:00,28.41,28.42,28.27,28.28,1757600.0,18.9184,18.9251,18.8252,18.8319,1757600.0
2009-09-18 10:40:00,28.28,28.35,28.23,28.33,1205300.0,18.8319,18.8785,18.7986,18.8652,1205300.0
2009-09-18 10:50:00,28.33,28.43,28.29,28.34,853000.0,18.8652,18.9318,18.8385,18.8718,853000.0
2009-09-18 11:00:00,28.34,28.4,28.31,28.38,531100.0,18.8718,18.9118,18.8519,18.8985,531100.0
2009-09-18 11:10:00,28.39,28.46,28.38,28.42,548300.0,18.9051,18.9517,18.8985,18.9251,548300.0
2009-09-18 11:20:00,28.41,28.49,28.31,28.41,452500.0,18.9184,18.9717,18.8519,18.9184,452500.0
2009-09-18 11:30:00,28.41,28.44,28.4,28.42,436200.0,18.9184,18.9384,18.9118,18.9251,436200.0
2009-09-18 11:40:00,28.42,28.46,28.37,28.46,530200.0,18.9251,18.9517,18.8918,18.9517,530200.0
2009-09-18 11:50:00,28.46,28.48,28.41,28.41,347800.0,18.9517,18.9651,18.9184,18.9184,347800.0
2009-09-18 12:00:00,28.41,28.42,28.31,28.35,590000.0,18.9184,18.9251,18.8519,18.8785,590000.0
2009-09-18 12:10:00,28.35,28.47,28.34,28.44,558000.0,18.8785,18.9584,18.8718,18.9384,558000.0
2009-09-18 12:20:00,28.43,28.44,28.35,28.35,433500.0,18.9318,18.9384,18.8785,18.8785,433500.0
2009-09-18 12:30:00,28.35,28.46,28.35,28.42,798300.0,18.8785,18.9517,18.8785,18.9251,798300.0
2009-09-18 12:40:00,28.41,28.45,28.4,28.43,350600.0,18.9184,18.9451,18.9118,18.9318,350600.0
2009-09-18 12:50:00,28.44,28.52,28.4,28.5,459400.0,18.9384,18.9917,18.9118,18.9784,459400.0
2009-09-18 13:00:00,28.49,28.53,28.48,28.53,403400.0,18.9717,18.9984,18.9651,18.9984,403400.0
2009-09-18 13:10:00,28.52,28.56,28.4,28.42,490300.0,18.9917,19.0183,18.9118,18.9251,490300.0
2009-09-18 13:20:00,28.42,28.45,28.38,28.42,445200.0,18.9251,18.9451,18.8985,18.9251,445200.0
2009-09-18 13:30:00,28.42,28.43,28.4,28.42,308200.0,18.9251,18.9318,18.9118,18.9251,308200.0
2009-09-18 13:40:00,28.42,28.5,28.41,28.48,324800.0,18.9251,18.9784,18.9184,18.9651,324800.0
2009-09-18 13:50:00,28.48,28.49,28.36,28.37,556000.0,18.9651,18.9717,18.8852,18.8918,556000.0
2009-09-18 14:00:00,28.37,28.43,28.36,28.41,284500.0,18.8918,18.9318,18.8852,18.9184,284500.0
2009-09-18 14:10:00,28.41,28.47,28.41,28.43,359200.0,18.9184,18.9584,18.9184,18.9318,359200.0
2009-09-18 14:20:00,28.43,28.45,28.39,28.41,672400.0,18.9318,18.9451,18.9051,18.9184,672400.0
2009-09-18 14:30:00,28.41,28.42,28.38,28.39,769700.0,18.9184,18.9251,18.8985,18.9051,769700.0
2009-09-18 14:40:00,28.39,28.43,28.34,28.42,673400.0,18.9051,18.9318,18.8718,18.9251,673400.0
2009-09-18 14:50:00,28.43,28.44,28.35,28.36,740900.0,18.9318,18.9384,18.8785,18.8852,740900.0
2009-09-18 15:00:00,28.37,28.47,28.36,28.46,965900.0,18.8918,18.9584,18.8852,18.9517,965900.0
2009-09-18 15:10:00,28.45,28.54,28.45,28.48,760600.0,18.9451,19.005,18.9451,18.9651,760600.0
2009-09-18 15:20:00,28.49,28.62,28.48,28.56,1126800.0,18.9717,19.0583,18.9651,19.0183,1126800.0
2009-09-18 15:30:00,28.56,28.61,28.54,28.54,918700.0,19.0183,19.0516,19.005,19.005,918700.0
2009-09-18 15:40:00,28.54,28.55,28.48,28.52,1384100.0,19.005,19.0117,18.9651,18.9917,1384100.0
2009-09-18 15:50:00,28.51,28.52,28.46,28.48,3481900.0,18.985,18.9917,18.9517,18.9651,3481900.0
2009-09-21 09:30:00,28.39,28.69,28.37,28.53,2341000.0,18.9051,19.1049,18.8918,18.9984,2341000.0
2009-09-21 09:40:00,28.53,28.69,28.47,28.47,1663600.0,18.9984,19.1049,18.9584,18.9584,1663600.0
2009-09-21 09:50:00,28.47,28.51,28.31,28.37,1574900.0,18.9584,18.985,18.8519,18.8918,1574900.0
2009-09-21 10:00:00,28.37,28.54,28.36,28.46,1216100.0,18.8918,19.005,18.8852,18.9517,1216100.0
2009-09-21 10:10:00,28.45,28.49,28.33,28.41,1281600.0,18.9451,18.9717,18.8652,18.9184,1281600.0
2009-09-21 10:20:00,28.4,28.53,28.4,28.47,897800.0,18.9118,18.9984,18.9118,18.9584,897800.0
2009-09-21 10:30:00,28.47,28.5,28.4,28.4,825200.0,18.9584,18.9784,18.9118,18.9118,825200.0
2009-09-21 10:40:00,28.4,28.43,28.32,28.37,862300.0,18.9118,18.9318,18.8585,18.8918,862300.0
2009-09-21 10:50:00,28.37,28.4,28.3,28.39,550600.0,18.8918,18.9118,18.8452,18.9051,550600.0
2009-09-21 11:00:00,28.39,28.41,28.34,28.4,762000.0,18.9051,18.9184,18.8718,18.9118,762000.0
2009-09-21 11:10:00,28.4,28.46,28.35,28.45,1043300.0,18.9118,18.9517,18.8785,18.9451,1043300.0
2009-09-21 11:20:00,28.46,28.48,28.38,28.39,602100.0,18.9517,18.9651,18.8985,18.9051,602100.0
2009-09-21 11:30:00,28.38,28.57,28.38,28.5,790600.0,18.8985,19.025,18.8985,18.9784,790600.0
2009-09-21 11:40:00,28.5,28.56,28.49,28.51,586800.0,18.9784,19.0183,18.9717,18.985,586800.0
2009-09-21 11:50:00,28.5,28.59,28.5,28.54,585900.0,18.9784,19.0383,18.9784,19.005,585900.0
2009-09-21 12:00:00,28.54,28.56,28.49,28.49,286700.0,19.005,19.0183,18.9717,18.9717,286700.0
2009-09-21 12:10:00,28.5,28.53,28.45,28.45,338800.0,18.9784,18.9984,18.9451,18.9451,338800.0
2009-09-21 12:20:00,28.45,28.49,28.44,28.46,324500.0,18.9451,18.9717,18.9384,18.9517,324500.0
2009-09-21 12:30:00,28.46,28.48,28.45,28.45,254400.0,18.9517,18.9651,18.9451,18.9451,254400.0
2009-09-21 12:40:00,28.45,28.5,28.4,28.41,389700.0,18.9451,18.9784,18.9118,18.9184,389700.0
2009-09-21 12:50:00,28.4,28.44,28.38,28.39,322100.0,18.9118,18.9384,18.8985,18.9051,322100.0
2009-09-21 13:00:00,28.39,28.4,28.34,28.35,370300.0,18.9051,18.9118,18.8718,18.8785,370300.0
2009-09-21 13:10:00,28.34,28.36,28.32,28.32,387700.0,18.8718,18.8852,18.8585,18.8585,387700.0
2009-09-21 13:20:00,28.33,28.34,28.28,28.29,691900.0,18.8652,18.8718,18.8319,18.8385,691900.0
2009-09-21 13:30:00,28.29,28.31,28.27,28.28,410200.0,18.8385,18.8519,18.8252,18.8319,410200.0
2009-09-21 13:40:00,28.27,28.28,28.19,28.19,674200.0,18.8252,18.8319,18.7719,18.7719,674200.0
2009-09-21 13:50:00,28.18,28.21,28.15,28.2,616400.0,18.7653,18.7853,18.7453,18.7786,616400.0
2009-09-21 14:00:00,28.2,28.3,28.2,28.28,851200.0,18.7786,18.8452,18.7786,18.8319,851200.0
2009-09-21 14:10:00,28.28,28.31,28.26,28.29,559400.0,18.8319,18.8519,18.8186,18.8385,559400.0
2009-09-21 14:20:00,28.28,28.32,28.28,28.3,297300.0,18.8319,18.8585,18.8319,18.8452,297300.0
2009-09-21 14:30:00,28.3,28.33,28.28,28.31,483200.0,18.8452,18.8652,18.8319,18.8519,483200.0
2009-09-21 14:40:00,28.31,28.35,28.3,28.35,486700.0,18.8519,18.8785,18.8452,18.8785,486700.0
2009-09-21 14:50:00,28.34,28.4,28.33,28.35,451100.0,18.8718,18.9118,18.8652,18.8785,451100.0
2009-09-21 15:00:00,28.36,28.38,28.3,28.3,490400.0,18.8852,18.8985,18.8452,18.8452,490400.0
2009-09-21 15:10:00,28.3,28.38,28.23,28.35,1138900.0,18.8452,18.8985,18.7986,18.8785,1138900.0
2009-09-21 15:20:00,28.35,28.42,28.34,28.36,706400.0,18.8785,18.9251,18.8718,18.8852,706400.0
2009-09-21 15:30:00,28.36,28.37,28.27,28.3,1257000.0,18.8852,18.8918,18.8252,18.8452,1257000.0
2009-09-21 15:40:00,28.29,28.33,28.24,28.24,921500.0,18.8385,18.8652,18.8052,18.8052,921500.0
2009-09-21 15:50:00,28.24,28.35,28.22,28.28,1920100.0,18.8052,18.8785,18.7919,18.8319,1920100.0
2009-09-22 09:30:00,28.63,28.64,28.32,28.43,1982200.0,19.0649,19.0716,18.8585,18.9318,1982200.0
2009-09-22 09:40:00,28.43,28.57,28.39,28.51,1493200.0,18.9318,19.025,18.9051,18.985,1493200.0
2009-09-22 09:50:00,28.5,28.67,28.49,28.66,1329700.0,18.9784,19.0916,18.9717,19.0849,1329700.0
2009-09-22 10:00:00,28.66,28.76,28.62,28.76,2039700.0,19.0849,19.1515,19.0583,19.1515,2039700.0
2009-09-22 10:10:00,28.75,28.93,28.75,28.92,1864500.0,19.1449,19.2647,19.1449,19.2581,1864500.0
2009-09-22 10:20:00,28.92,29.04,28.88,28.95,1854000.0,19.2581,19.338,19.2314,19.278,1854000.0
2009-09-22 10:30:00,28.95,29.03,28.92,29.01,1600000.0,19.278,19.3313,19.2581,19.318,1600000.0
2009-09-22 10:40:00,29.02,29.02,28.92,28.95,842400.0,19.3247,19.3247,19.2581,19.278,842400.0
2009-09-22 10:50:00,28.94,29.08,28.93,29.03,807100.0,19.2714,19.3646,19.2647,19.3313,807100.0
2009-09-22 11:00:00,29.03,29.18,29.03,29.1,1023100.0,19.3313,19.4312,19.3313,19.3779,1023100.0
2009-09-22 11:10:00,29.1,29.15,29.08,29.11,503200.0,19.3779,19.4112,19.3646,19.3846,503200.0
2009-09-22 11:20:00,29.11,29.14,29.02,29.07,703500.0,19.3846,19.4046,19.3247,19.3579,703500.0
2009-09-22 11:30:00,29.07,29.13,28.99,29.02,463800.0,19.3579,19.3979,19.3047,19.3247,463800.0
2009-09-22 11:40:00,29.03,29.14,29.01,29.13,586800.0,19.3313,19.4046,19.318,19.3979,586800.0
2009-09-22 11:50:00,29.12,29.14,29.05,29.12,504100.0,19.3912,19.4046,19.3446,19.3912,504100.0
2009-09-22 12:00:00,29.12,29.16,29.11,29.12,582200.0,19.3912,19.4179,19.3846,19.3912,582200.0
2009-09-22 12:10:00,29.12,29.24,29.11,29.19,1004600.0,19.3912,19.4712,19.3846,19.4379,1004600.0
2009-09-22 12:20:00,29.2,29.29,29.16,29.28,790000.0,19.4445,19.5044,19.4179,19.4978,790000.0
2009-09-22 12:30:00,29.28,29.39,29.27,29.32,1012800.0,19.4978,19.571,19.4911,19.5244,1012800.0
2009-09-22 12:40:00,29.32,29.45,29.31,29.35,1017700.0,19.5244,19.611,19.5178,19.5444,1017700.0
2009-09-22 12:50:00,29.35,29.41,29.35,29.39,510900.0,19.5444,19.5844,19.5444,19.571,510900.0
2009-09-22 13:00:00,29.38,29.44,29.37,29.4,577500.0,19.5644,19.6043,19.5577,19.5777,577500.0
2009-09-22 13:10:00,29.39,29.44,29.26,29.3,794700.0,19.571,19.6043,19.4845,19.5111,794700.0
2009-09-22 13:20:00,29.3,29.41,29.22,29.26,493500.0,19.5111,19.5844,19.4578,19.4845,493500.0
2009-09-22 13:30:00,29.25,29.29,29.19,29.19,525200.0,19.4778,19.5044,19.4379,19.4379,525200.0
2009-09-22 13:40:00,29.19,29.3,29.17,29.29,485900.0,19.4379,19.5111,19.4245,19.5044,485900.0
2009-09-22 13:50:00,29.29,29.36,29.26,29.34,708200.0,19.5044,19.5511,19.4845,19.5377,708200.0
2009-09-22 14:00:00,29.34,29.45,29.34,29.44,752900.0,19.5377,19.611,19.5377,19.6043,752900.0
2009-09-22 14:10:00,29.44,29.45,29.4,29.41,579800.0,19.6043,19.611,19.5777,19.5844,579800.0
2009-09-22 14:20:00,29.41,29.48,29.39,29.43,865100.0,19.5844,19.631,19.571,19.5977,865100.0
2009-09-22 14:30:00,29.43,29.47,29.35,29.4,964100.0,19.5977,19.6243,19.5444,19.5777,964100.0
2009-09-22 14:40:00,29.4,29.5,29.38,29.48,991400.0,19.5777,19.6443,19.5644,19.631,991400.0
2009-09-22 14:50:00,29.48,29.53,29.45,29.52,899400.0,19.631,19.6643,19.611,19.6576,899400.0
2009-09-22 15:00:00,29.5,29.54,29.4,29.43,767100.0,19.6443,19.6709,19.5777,19.5977,767100.0
2009-09-22 15:10:00,29.43,29.45,29.25,29.44,1455600.0,19.5977,19.611,19.4778,19.6043,1455600.0
2009-09-22 15:20:00,29.44,29.45,29.36,29.41,749700.0,19.6043,19.611,19.5511,19.5844,749700.0
2009-09-22 15:30:00,29.42,29.43,29.33,29.34,789700.0,19.591,19.5977,19.5311,19.5377,789700.0
2009-09-22 15:40:00,29.33,29.42,29.31,29.4,1667700.0,19.5311,19.591,19.5178,19.5777,1667700.0
2009-09-22 15:50:00,29.4,29.46,29.26,29.4,4173600.0,19.5777,19.6177,19.4845,19.5777,4173600.0
2009-09-23 09:30:00,29.33,29.41,29.23,29.37,1427500.0,19.5311,19.5844,19.4645,19.5577,1427500.0
2009-09-23 09:40:00,29.36,29.38,29.18,29.18,1171900.0,19.5511,19.5644,19.4312,19.4312,1171900.0
2009-09-23 09:50:00,29.18,29.34,29.18,29.31,832800.0,19.4312,19.5377,19.4312,19.5178,832800.0
2009-09-23 10:00:00,29.3,29.33,29.21,29.21,862400.0,19.5111,19.5311,19.4512,19.4512,862400.0
2009-09-23 10:10:00,29.21,29.35,29.2,29.32,759600.0,19.4512,19.5444,19.4445,19.5244,759600.0
2009-09-23 10:20:00,29.33,29.34,29.21,29.21,614600.0,19.5311,19.5377,19.4512,19.4512,614600.0
2009-09-23 10:30:00,29.21,29.29,29.16,29.19,898400.0,19.4512,19.5044,19.4179,19.4379,898400.0
2009-09-23 10:40:00,29.2,29.25,29.13,29.25,580700.0,19.4445,19.4778,19.3979,19.4778,580700.0
2009-09-23 10:50:00,29.25,29.27,29.18,29.2,483000.0,19.4778,19.4911,19.4312,19.4445,483000.0
2009-09-23 11:00:00,29.2,29.2,29.15,29.17,460600.0,19.4445,19.4445,19.4112,19.4245,460600.0
2009-09-23 11:10:00,29.16,29.17,29.02,29.03,798300.0,19.4179,19.4245,19.3247,19.3313,798300.0
2009-09-23 11:20:00,29.04,29.25,29.03,29.14,685100.0,19.338,19.4778,19.3313,19.4046,685100.0
2009-09-23 11:30:00,29.14,29.17,29.13,29.16,263100.0,19.4046,19.4245,19.3979,19.4179,263100.0
2009-09-23 11:40:00,29.16,29.21,29.11,29.17,456300.0,19.4179,19.4512,19.3846,19.4245,456300.0
2009-09-23 11:50:00,29.17,29.29,29.16,29.27,366100.0,19.4245,19.5044,19.4179,19.4911,366100.0
2009-09-23 12:00:00,29.27,29.3,29.22,29.23,368500.0,19.4911,19.5111,19.4578,19.4645,368500.0
2009-09-23 12:10:00,29.23,29.25,29.17,29.21,299100.0,19.4645,19.4778,19.4245,19.4512,299100.0
2009-09-23 12:20:00,29.22,29.24,29.19,29.2,271300.0,19.4578,19.4712,19.4379,19.4445,271300.0
2009-09-23 12:30:00,29.19,29.25,29.19,29.22,376300.0,19.4379,19.4778,19.4379,19.4578,376300.0
2009-09-23 12:40:00,29.22,29.25,29.2,29.24,178500.0,19.4578,19.4778,19.4445,19.4712,178500.0
2009-09-23 12:50:00,29.24,29.24,29.19,29.22,198000.0,19.4712,19.4712,19.4379,19.4578,198000.0
2009-09-23 13:00:00,29.22,29.23,29.17,29.2,321100.0,19.4578,19.4645,19.4245,19.4445,321100.0
2009-09-23 13:10:00,29.19,29.24,29.19,29.24,185300.0,19.4379,19.4712,19.4379,19.4712,185300.0
2009-09-23 13:20:00,29.24,29.25,29.19,29.23,413100.0,19.4712,19.4778,19.4379,19.4645,413100.0
2009-09-23 13:30:00,29.23,29.25,29.19,29.21,332900.0,19.4645,19.4778,19.4379,19.4512,332900.0
2009-09-23 13:40:00,29.21,29.23,29.2,29.22,175500.0,19.4512,19.4645,19.4445,19.4578,175500.0
2009-09-23 13:50:00,29.22,29.25,29.19,29.24,388500.0,19.4578,19.4778,19.4379,19.4712,388500.0
2009-09-23 14:00:00,29.24,29.25,29.21,29.22,389100.0,19.4712,19.4778,19.4512,19.4578,389100.0
2009-09-23 14:10:00,29.22,29.33,29.17,29.32,832700.0,19.4578,19.5311,19.4245,19.5244,832700.0
2009-09-23 14:20:00,29.31,29.34,29.22,29.33,1219200.0,19.5178,19.5377,19.4578,19.5311,1219200.0
2009-09-23 14:30:00,29.33,29.35,29.26,29.27,1701500.0,19.5311,19.5444,19.4845,19.4911,1701500.0
2009-09-23 14:40:00,29.28,29.3,29.25,29.29,885500.0,19.4978,19.5111,19.4778,19.5044,885500.0
2009-09-23 14:50:00,29.28,29.34,29.26,29.31,2266300.0,19.4978,19.5377,19.4845,19.5178,2266300.0
2009-09-23 15:00:00,29.32,29.4,29.31,29.39,1230900.0,19.5244,19.5777,19.5178,19.571,1230900.0
2009-09-23 15:10:00,29.39,29.39,29.27,29.34,1681100.0,19.571,19.571,19.4911,19.5377,1681100.0
2009-09-23 15:20:00,29.34,29.34,29.2,29.31,1943500.0,19.5377,19.5377,19.4445,19.5178,1943500.0
2009-09-23 15:30:00,29.31,29.32,29.15,29.21,1937400.0,19.5178,19.5244,19.4112,19.4512,1937400.0
2009-09-23 15:40:00,29.21,29.25,29.03,29.08,1727500.0,19.4512,19.4778,19.3313,19.3646,1727500.0
2009-09-23 15:50:00,29.08,29.08,28.71,28.8,4905500.0,19.3646,19.3646,19.1182,19.1782,4905500.0
2009-09-24 09:30:00,28.9,29.04,28.87,28.89,1427200.0,19.2447,19.338,19.2248,19.2381,1427200.0
2009-09-24 09:40:00,28.89,29.05,28.88,29.03,1150600.0,19.2381,19.3446,19.2314,19.3313,1150600.0
2009-09-24 09:50:00,29.03,29.19,28.93,29.01,1145900.0,19.3313,19.4379,19.2647,19.318,1145900.0
2009-09-24 10:00:00,29.13,29.15,28.58,28.63,2855800.0,19.3979,19.4112,19.0317,19.0649,2855800.0
2009-09-24 10:10:00,28.63,28.73,28.39,28.47,1532900.0,19.0649,19.1315,18.9051,18.9584,1532900.0
2009-09-24 10:20:00,28.48,28.68,28.39,28.52,1485600.0,18.9651,19.0982,18.9051,18.9917,1485600.0
2009-09-24 10:30:00,28.51,28.51,28.33,28.43,1131400.0,18.985,18.985,18.8652,18.9318,1131400.0
2009-09-24 10:40:00,28.43,28.43,28.26,28.4,1561000.0,18.9318,18.9318,18.8186,18.9118,1561000.0
2009-09-24 10:50:00,28.4,28.67,28.37,28.62,1213600.0,18.9118,19.0916,18.8918,19.0583,1213600.0
2009-09-24 11:00:00,28.62,28.62,28.45,28.52,907600.0,19.0583,19.0583,18.9451,18.9917,907600.0
2009-09-24 11:10:00,28.52,28.6,28.46,28.49,607400.0,18.9917,19.045,18.9517,18.9717,607400.0
2009-09-24 11:20:00,28.48,28.51,28.36,28.5,728700.0,18.9651,18.985,18.8852,18.9784,728700.0
2009-09-24 11:30:00,28.5,28.54,28.41,28.44,537900.0,18.9784,19.005,18.9184,18.9384,537900.0
2009-09-24 11:40:00,28.44,28.53,28.41,28.49,451300.0,18.9384,18.9984,18.9184,18.9717,451300.0
2009-09-24 11:50:00,28.49,28.52,28.38,28.46,461900.0,18.9717,18.9917,18.8985,18.9517,461900.0
2009-09-24 12:00:00,28.46,28.48,28.42,28.45,339000.0,18.9517,18.9651,18.9251,18.9451,339000.0
2009-09-24 12:10:00,28.45,28.46,28.41,28.41,271900.0,18.9451,18.9517,18.9184,18.9184,271900.0
2009-09-24 12:20:00,28.41,28.51,28.4,28.43,489100.0,18.9184,18.985,18.9118,18.9318,489100.0
2009-09-24 12:30:00,28.42,28.46,28.37,28.39,351100.0,18.9251,18.9517,18.8918,18.9051,351100.0
2009-09-24 12:40:00,28.39,28.43,28.32,28.37,453700.0,18.9051,18.9318,18.8585,18.8918,453700.0
2009-09-24 12:50:00,28.36,28.36,28.17,28.19,1438200.0,18.8852,18.8852,18.7586,18.7719,1438200.0
2009-09-24 13:00:00,28.18,28.25,28.17,28.25,684100.0,18.7653,18.8119,18.7586,18.8119,684100.0
2009-09-24 13:10:00,28.25,28.29,28.22,28.22,488200.0,18.8119,18.8385,18.7919,18.7919,488200.0
2009-09-24 13:20:00,28.22,28.24,28.13,28.17,837500.0,18.7919,18.8052,18.732,18.7586,837500.0
2009-09-24 13:30:00,28.17,28.19,28.08,28.14,676000.0,18.7586,18.7719,18.6987,18.7387,676000.0
2009-09-24 13:40:00,28.14,28.2,27.98,28.1,1446000.0,18.7387,18.7786,18.6321,18.712,1446000.0
2009-09-24 13:50:00,28.11,28.13,27.99,28.09,857600.0,18.7187,18.732,18.6388,18.7054,857600.0
2009-09-24 14:00:00,28.08,28.1,28.01,28.01,540000.0,18.6987,18.712,18.6521,18.6521,540000.0
2009-09-24 14:10:00,28.01,28.07,27.93,28.02,1036000.0,18.6521,18.692,18.5988,18.6587,1036000.0
2009-09-24 14:20:00,28.02,28.06,27.92,28.04,809700.0,18.6587,18.6854,18.5922,18.6721,809700.0
2009-09-24 14:30:00,28.04,28.26,28.03,28.26,1074000.0,18.6721,18.8186,18.6654,18.8186,1074000.0
2009-09-24 14:40:00,28.25,28.26,28.2,28.23,1163600.0,18.8119,18.8186,18.7786,18.7986,1163600.0
2009-09-24 14:50:00,28.23,28.43,28.23,28.41,1113600.0,18.7986,18.9318,18.7986,18.9184,1113600.0
2009-09-24 15:00:00,28.41,28.44,28.32,28.38,1289700.0,18.9184,18.9384,18.8585,18.8985,1289700.0
2009-09-24 15:10:00,28.39,28.55,28.38,28.42,1328700.0,18.9051,19.0117,18.8985,18.9251,1328700.0
2009-09-24 15:20:00,28.43,28.53,28.4,28.5,1115200.0,18.9318,18.9984,18.9118,18.9784,1115200.0
2009-09-24 15:30:00,28.49,28.55,28.33,28.36,1296500.0,18.9717,19.0117,18.8652,18.8852,1296500.0
2009-09-24 15:40:00,28.37,28.5,28.33,28.44,1303800.0,18.8918,18.9784,18.8652,18.9384,1303800.0
2009-09-24 15:50:00,28.44,28.51,28.31,28.42,3552900.0,18.9384,18.985,18.8519,18.9251,3552900.0
2009-09-25 09:30:00,28.27,28.37,28.01,28.05,1403900.0,18.8252,18.8918,18.6521,18.6787,1403900.0
2009-09-25 09:40:00,28.05,28.18,27.98,28.02,1579300.0,18.6787,18.7653,18.6321,18.6587,1579300.0
2009-09-25 09:50:00,28.02,28.1,27.97,28.04,1070800.0,18.6587,18.712,18.6254,18.6721,1070800.0
2009-09-25 10:00:00,28.03,28.33,27.92,28.27,1684100.0,18.6654,18.8652,18.5922,18.8252,1684100.0
2009-09-25 10:10:00,28.27,28.34,28.17,28.22,1127200.0,18.8252,18.8718,18.7586,18.7919,1127200.0
2009-09-25 10:20:00,28.23,28.27,28.02,28.06,749400.0,18.7986,18.8252,18.6587,18.6854,749400.0
2009-09-25 10:30:00,28.07,28.14,28.03,28.03,637900.0,18.692,18.7387,18.6654,18.6654,637900.0
2009-09-25 10:40:00,28.03,28.13,28.02,28.09,561500.0,18.6654,18.732,18.6587,18.7054,561500.0
2009-09-25 10:50:00,28.09,28.15,28.03,28.1,666500.0,18.7054,18.7453,18.6654,18.712,666500.0
2009-09-25 11:00:00,28.1,28.14,28.03,28.1,507400.0,18.712,18.7387,18.6654,18.712,507400.0
2009-09-25 11:10:00,28.09,28.12,28.02,28.07,666500.0,18.7054,18.7253,18.6587,18.692,666500.0
2009-09-25 11:20:00,28.07,28.15,28.06,28.09,450600.0,18.692,18.7453,18.6854,18.7054,450600.0
2009-09-25 11:30:00,28.1,28.15,28.08,28.15,497200.0,18.712,18.7453,18.6987,18.7453,497200.0
2009-09-25 11:40:00,28.14,28.19,28.09,28.1,569900.0,18.7387,18.7719,18.7054,18.712,569900.0
2009-09-25 11:50:00,28.1,28.12,27.99,28.05,498000.0,18.712,18.7253,18.6388,18.6787,498000.0
2009-09-25 12:00:00,28.04,28.1,28.01,28.08,431300.0,18.6721,18.712,18.6521,18.6987,431300.0
2009-09-25 12:10:00,28.09,28.1,27.93,27.93,724900.0,18.7054,18.712,18.5988,18.5988,724900.0
2009-09-25 12:20:00,27.94,27.96,27.84,27.88,838200.0,18.6055,18.6188,18.5389,18.5655,838200.0
2009-09-25 12:30:00,27.88,27.91,27.82,27.86,539800.0,18.5655,18.5855,18.5256,18.5522,539800.0
2009-09-25 12:40:00,27.86,27.95,27.84,27.94,356900.0,18.5522,18.6121,18.5389,18.6055,356900.0
2009-09-25 12:50:00,27.95,28.02,27.94,27.98,552500.0,18.6121,18.6587,18.6055,18.6321,552500.0
2009-09-25 13:00:00,27.99,28.01,27.87,27.89,855100.0,18.6388,18.6521,18.5589,18.5722,855100.0
2009-09-25 13:10:00,27.89,27.91,27.84,27.85,644300.0,18.5722,18.5855,18.5389,18.5455,644300.0
2009-09-25 13:20:00,27.86,27.97,27.79,27.94,861400.0,18.5522,18.6254,18.5056,18.6055,861400.0
2009-09-25 13:30:00,27.95,27.96,27.87,27.88,350400.0,18.6121,18.6188,18.5589,18.5655,350400.0
2009-09-25 13:40:00,27.88,27.94,27.88,27.93,402800.0,18.5655,18.6055,18.5655,18.5988,402800.0
2009-09-25 13:50:00,27.93,28.06,27.9,28.05,552200.0,18.5988,18.6854,18.5788,18.6787,552200.0
2009-09-25 14:00:00,28.05,28.12,28.05,28.07,888000.0,18.6787,18.7253,18.6787,18.692,888000.0
2009-09-25 14:10:00,28.07,28.1,28.03,28.05,451100.0,18.692,18.712,18.6654,18.6787,451100.0
2009-09-25 14:20:00,28.06,28.16,28.05,28.13,1881200.0,18.6854,18.752,18.6787,18.732,1881200.0
2009-09-25 14:30:00,28.13,28.23,28.09,28.21,665700.0,18.732,18.7986,18.7054,18.7853,665700.0
2009-09-25 14:40:00,28.21,28.31,28.19,28.29,591700.0,18.7853,18.8519,18.7719,18.8385,591700.0
2009-09-25 14:50:00,28.3,28.41,28.27,28.37,855100.0,18.8452,18.9184,18.8252,18.8918,855100.0
2009-09-25 15:00:00,28.38,28.41,28.31,28.33,715300.0,18.8985,18.9184,18.8519,18.8652,715300.0
2009-09-25 15:10:00,28.34,28.38,28.32,28.36,481500.0,18.8718,18.8985,18.8585,18.8852,481500.0
2009-09-25 15:20:00,28.35,28.44,28.34,28.43,727700.0,18.8785,18.9384,18.8718,18.9318,727700.0
2009-09-25 15:30:00,28.42,28.43,28.29,28.29,908900.0,18.9251,18.9318,18.8385,18.8385,908900.0
2009-09-25 15:40:00,28.29,28.3,28.15,28.27,1529500.0,18.8385,18.8452,18.7453,18.8252,1529500.0
2009-09-25 15:50:00,28.27,28.34,28.18,28.23,2496300.0,18.8252,18.8718,18.7653,18.7986,2496300.0
2009-09-28 09:30:00,28.31,28.33,28.11,28.16,907900.0,18.8519,18.8652,18.7187,18.752,907900.0
2009-09-28 09:40:00,28.16,28.2,28.07,28.16,992300.0,18.752,18.7786,18.692,18.752,992300.0
2009-09-28 09:50:00,28.16,28.21,28.01,28.13,1098500.0,18.752,18.7853,18.6521,18.732,1098500.0
2009-09-28 10:00:00,28.13,28.3,28.1,28.26,1471600.0,18.732,18.8452,18.712,18.8186,1471600.0
2009-09-28 10:10:00,28.26,28.27,28.19,28.22,585500.0,18.8186,18.8252,18.7719,18.7919,585500.0
2009-09-28 10:20:00,28.21,28.3,28.19,28.27,587600.0,18.7853,18.8452,18.7719,18.8252,587600.0
2009-09-28 10:30:00,28.27,28.32,28.2,28.2,709700.0,18.8252,18.8585,18.7786,18.7786,709700.0
2009-09-28 10:40:00,28.21,28.26,28.16,28.16,446500.0,18.7853,18.8186,18.752,18.752,446500.0
2009-09-28 10:50:00,28.17,28.2,28.15,28.2,398400.0,18.7586,18.7786,18.7453,18.7786,398400.0
2009-09-28 11:00:00,28.2,28.26,28.19,28.25,532000.0,18.7786,18.8186,18.7719,18.8119,532000.0
2009-09-28 11:10:00,28.25,28.33,28.24,28.28,498700.0,18.8119,18.8652,18.8052,18.8319,498700.0
2009-09-28 11:20:00,28.28,28.34,28.28,28.33,397200.0,18.8319,18.8718,18.8319,18.8652,397200.0
2009-09-28 11:30:00,28.33,28.39,28.3,28.38,604500.0,18.8652,18.9051,18.8452,18.8985,604500.0
2009-09-28 11:40:00,28.37,28.41,28.35,28.4,444200.0,18.8918,18.9184,18.8785,18.9118,444200.0
2009-09-28 11:50:00,28.4,28.46,28.38,28.42,533000.0,18.9118,18.9517,18.8985,18.9251,533000.0
2009-09-28 12:00:00,28.41,28.46,28.39,28.42,421000.0,18.9184,18.9517,18.9051,18.9251,421000.0
2009-09-28 12:10:00,28.43,28.43,28.37,28.39,259400.0,18.9318,18.9318,18.8918,18.9051,259400.0
2009-09-28 12:20:00,28.4,28.42,28.38,28.41,248400.0,18.9118,18.9251,18.8985,18.9184,248400.0
2009-09-28 12:30:00,28.4,28.41,28.38,28.39,161500.0,18.9118,18.9184,18.8985,18.9051,161500.0
2009-09-28 12:40:00,28.39,28.44,28.39,28.4,419500.0,18.9051,18.9384,18.9051,18.9118,419500.0
2009-09-28 12:50:00,28.41,28.41,28.26,28.26,767200.0,18.9184,18.9184,18.8186,18.8186,767200.0
2009-09-28 13:00:00,28.27,28.34,28.26,28.33,510200.0,18.8252,18.8718,18.8186,18.8652,510200.0
2009-09-28 13:10:00,28.32,28.35,28.31,28.31,261500.0,18.8585,18.8785,18.8519,18.8519,261500.0
2009-09-28 13:20:00,28.32,28.35,28.3,28.34,355100.0,18.8585,18.8785,18.8452,18.8718,355100.0
2009-09-28 13:30:00,28.34,28.4,28.34,28.39,245400.0,18.8718,18.9118,18.8718,18.9051,245400.0
2009-09-28 13:40:00,28.4,28.45,28.39,28.41,727000.0,18.9118,18.9451,18.9051,18.9184,727000.0
2009-09-28 13:50:00,28.41,28.42,28.34,28.35,491500.0,18.9184,18.9251,18.8718,18.8785,491500.0
2009-09-28 14:00:00,28.36,28.43,28.35,28.39,407200.0,18.8852,18.9318,18.8785,18.9051,407200.0
2009-09-28 14:10:00,28.39,28.5,28.36,28.5,463100.0,18.9051,18.9784,18.8852,18.9784,463100.0
2009-09-28 14:20:00,28.49,28.52,28.46,28.51,756200.0,18.9717,18.9917,18.9517,18.985,756200.0
2009-09-28 14:30:00,28.52,28.52,28.45,28.51,531700.0,18.9917,18.9917,18.9451,18.985,531700.0
2009-09-28 14:40:00,28.52,28.55,28.51,28.54,358300.0,18.9917,19.0117,18.985,19.005,358300.0
2009-09-28 14:50:00,28.53,28.57,28.49,28.52,705700.0,18.9984,19.025,18.9717,18.9917,705700.0
2009-09-28 15:00:00,28.52,28.59,28.49,28.58,645200.0,18.9917,19.0383,18.9717,19.0317,645200.0
2009-09-28 15:10:00,28.57,28.59,28.52,28.57,470100.0,19.025,19.0383,18.9917,19.025,470100.0
2009-09-28 15:20:00,28.57,28.69,28.57,28.68,878800.0,19.025,19.1049,19.025,19.0982,878800.0
2009-09-28 15:30:00,28.67,28.73,28.63,28.71,1270500.0,19.0916,19.1315,19.0649,19.1182,1270500.0
2009-09-28 15:40:00,28.71,28.74,28.59,28.64,1585900.0,19.1182,19.1382,19.0383,19.0716,1585900.0
2009-09-28 15:50:00,28.64,28.9,28.61,28.89,3985700.0,19.0716,19.2447,19.0516,19.2381,3985700.0
2009-09-29 09:30:00,28.7,28.94,28.65,28.86,1399100.0,19.1116,19.2714,19.0783,19.2181,1399100.0
2009-09-29 09:40:00,28.87,28.97,28.85,28.85,1445600.0,19.2248,19.2914,19.2114,19.2114,1445600.0
2009-09-29 09:50:00,28.86,28.89,28.69,28.87,1439500.0,19.2181,19.2381,19.1049,19.2248,1439500.0
2009-09-29 10:00:00,28.86,28.86,28.39,28.59,2610900.0,19.2181,19.2181,18.9051,19.0383,2610900.0
2009-09-29 10:10:00,28.59,28.82,28.54,28.64,1254000.0,19.0383,19.1915,19.005,19.0716,1254000.0
2009-09-29 10:20:00,28.64,28.81,28.62,28.81,915900.0,19.0716,19.1848,19.0583,19.1848,915900.0
2009-09-29 10:30:00,28.8,28.87,28.78,28.86,825800.0,19.1782,19.2248,19.1648,19.2181,825800.0
2009-09-29 10:40:00,28.87,28.87,28.7,28.72,763100.0,19.2248,19.2248,19.1116,19.1249,763100.0
2009-09-29 10:50:00,28.72,28.72,28.55,28.56,644800.0,19.1249,19.1249,19.0117,19.0183,644800.0
2009-09-29 11:00:00,28.56,28.61,28.5,28.57,499500.0,19.0183,19.0516,18.9784,19.025,499500.0
2009-09-29 11:10:00,28.57,28.66,28.56,28.61,353400.0,19.025,19.0849,19.0183,19.0516,353400.0
2009-09-29 11:20:00,28.61,28.69,28.56,28.65,442600.0,19.0516,19.1049,19.0183,19.0783,442600.0
2009-09-29 11:30:00,28.66,28.68,28.57,28.59,293500.0,19.0849,19.0982,19.025,19.0383,293500.0
2009-09-29 11:40:00,28.58,28.61,28.52,28.59,439600.0,19.0317,19.0516,18.9917,19.0383,439600.0
2009-09-29 11:50:00,28.59,28.65,28.52,28.6,345700.0,19.0383,19.0783,18.9917,19.045,345700.0
2009-09-29 12:00:00,28.6,28.65,28.59,28.64,263300.0,19.045,19.0783,19.0383,19.0716,263300.0
2009-09-29 12:10:00,28.65,28.71,28.59,28.67,292300.0,19.0783,19.1182,19.0383,19.0916,292300.0
2009-09-29 12:20:00,28.66,28.7,28.63,28.65,339600.0,19.0849,19.1116,19.0649,19.0783,339600.0
2009-09-29 12:30:00,28.65,28.7,28.58,28.68,295700.0,19.0783,19.1116,19.0317,19.0982,295700.0
2009-09-29 12:40:00,28.68,28.73,28.67,28.69,265000.0,19.0982,19.1315,19.0916,19.1049,265000.0
2009-09-29 12:50:00,28.69,28.74,28.67,28.72,348200.0,19.1049,19.1382,19.0916,19.1249,348200.0
2009-09-29 13:00:00,28.72,28.87,28.7,28.84,687300.0,19.1249,19.2248,19.1116,19.2048,687300.0
2009-09-29 13:10:00,28.83,28.88,28.82,28.84,371900.0,19.1981,19.2314,19.1915,19.2048,371900.0
2009-09-29 13:20:00,28.84,28.87,28.82,28.82,184000.0,19.2048,19.2248,19.1915,19.1915,184000.0
2009-09-29 13:30:00,28.82,28.88,28.79,28.85,327300.0,19.1915,19.2314,19.1715,19.2114,327300.0
2009-09-29 13:40:00,28.85,28.86,28.81,28.81,274900.0,19.2114,19.2181,19.1848,19.1848,274900.0
2009-09-29 13:50:00,28.81,28.82,28.77,28.79,328100.0,19.1848,19.1915,19.1582,19.1715,328100.0
2009-09-29 14:00:00,28.8,28.8,28.7,28.7,553700.0,19.1782,19.1782,19.1116,19.1116,553700.0
2009-09-29 14:10:00,28.71,28.76,28.68,28.75,517500.0,19.1182,19.1515,19.0982,19.1449,517500.0
2009-09-29 14:20:00,28.75,28.77,28.71,28.72,654000.0,19.1449,19.1582,19.1182,19.1249,654000.0
2009-09-29 14:30:00,28.73,28.74,28.62,28.64,453900.0,19.1315,19.1382,19.0583,19.0716,453900.0
2009-09-29 14:40:00,28.64,28.68,28.62,28.66,295100.0,19.0716,19.0982,19.0583,19.0849,295100.0
2009-09-29 14:50:00,28.66,28.78,28.65,28.73,551100.0,19.0849,19.1648,19.0783,19.1315,551100.0
2009-09-29 15:00:00,28.73,28.77,28.71,28.71,265100.0,19.1315,19.1582,19.1182,19.1182,265100.0
2009-09-29 15:10:00,28.71,28.74,28.61,28.61,737000.0,19.1182,19.1382,19.0516,19.0516,737000.0
2009-09-29 15:20:00,28.61,28.66,28.51,28.52,705600.0,19.0516,19.0849,18.985,18.9917,705600.0
2009-09-29 15:30:00,28.52,28.55,28.5,28.5,765700.0,18.9917,19.0117,18.9784,18.9784,765700.0
2009-09-29 15:40:00,28.5,28.53,28.43,28.45,1444300.0,18.9784,18.9984,18.9318,18.9451,1444300.0
2009-09-29 15:50:00,28.46,28.48,28.3,28.34,2956700.0,18.9517,18.9651,18.8452,18.8718,2956700.0
2009-09-30 09:30:00,28.43,28.68,28.36,28.56,1277100.0,18.9318,19.0982,18.8852,19.0183,1277100.0
2009-09-30 09:40:00,28.57,28.57,28.15,28.16,1721400.0,19.025,19.025,18.7453,18.752,1721400.0
2009-09-30 09:50:00,28.17,28.27,28.03,28.1,1712900.0,18.7586,18.8252,18.6654,18.712,1712900.0
2009-09-30 10:00:00,28.09,28.2,28.02,28.1,1297400.0,18.7054,18.7786,18.6587,18.712,1297400.0
2009-09-30 10:10:00,28.1,28.2,28.07,28.14,698100.0,18.712,18.7786,18.692,18.7387,698100.0
2009-09-30 10:20:00,28.14,28.2,28.07,28.18,785500.0,18.7387,18.7786,18.692,18.7653,785500.0
2009-09-30 10:30:00,28.19,28.19,28.04,28.09,1045300.0,18.7719,18.7719,18.6721,18.7054,1045300.0
2009-09-30 10:40:00,28.09,28.12,28.0,28.04,834500.0,18.7054,18.7253,18.6454,18.6721,834500.0
2009-09-30 10:50:00,28.05,28.09,27.97,28.09,834800.0,18.6787,18.7054,18.6254,18.7054,834800.0
2009-09-30 11:00:00,28.09,28.14,28.06,28.06,512400.0,18.7054,18.7387,18.6854,18.6854,512400.0
2009-09-30 11:10:00,28.06,28.14,28.05,28.13,465300.0,18.6854,18.7387,18.6787,18.732,465300.0
2009-09-30 11:20:00,28.12,28.17,28.09,28.11,501100.0,18.7253,18.7586,18.7054,18.7187,501100.0
2009-09-30 11:30:00,28.11,28.13,28.04,28.06,432400.0,18.7187,18.732,18.6721,18.6854,432400.0
2009-09-30 11:40:00,28.05,28.09,28.02,28.05,437300.0,18.6787,18.7054,18.6587,18.6787,437300.0
2009-09-30 11:50:00,28.06,28.16,28.05,28.11,798700.0,18.6854,18.752,18.6787,18.7187,798700.0
2009-09-30 12:00:00,28.11,28.14,28.04,28.07,447200.0,18.7187,18.7387,18.6721,18.692,447200.0
2009-09-30 12:10:00,28.07,28.18,28.06,28.11,625600.0,18.692,18.7653,18.6854,18.7187,625600.0
2009-09-30 12:20:00,28.1,28.18,28.1,28.17,702500.0,18.712,18.7653,18.712,18.7586,702500.0
2009-09-30 12:30:00,28.17,28.23,28.16,28.16,500200.0,18.7586,18.7986,18.752,18.752,500200.0
2009-09-30 12:40:00,28.16,28.24,28.16,28.17,662000.0,18.752,18.8052,18.752,18.7586,662000.0
2009-09-30 12:50:00,28.17,28.26,28.16,28.22,1022400.0,18.7586,18.8186,18.752,18.7919,1022400.0
2009-09-30 13:00:00,28.23,28.37,28.22,28.29,1151200.0,18.7986,18.8918,18.7919,18.8385,1151200.0
2009-09-30 13:10:00,28.3,28.33,28.24,28.27,398600.0,18.8452,18.8652,18.8052,18.8252,398600.0
2009-09-30 13:20:00,28.28,28.32,28.22,28.23,330100.0,18.8319,18.8585,18.7919,18.7986,330100.0
2009-09-30 13:30:00,28.22,28.22,28.14,28.14,577300.0,18.7919,18.7919,18.7387,18.7387,577300.0
2009-09-30 13:40:00,28.14,28.22,28.14,28.21,438400.0,18.7387,18.7919,18.7387,18.7853,438400.0
2009-09-30 13:50:00,28.21,28.28,28.21,28.23,370100.0,18.7853,18.8319,18.7853,18.7986,370100.0
2009-09-30 14:00:00,28.24,28.26,28.17,28.21,500100.0,18.8052,18.8186,18.7586,18.7853,500100.0
2009-09-30 14:10:00,28.22,28.26,28.19,28.23,245100.0,18.7919,18.8186,18.7719,18.7986,245100.0
2009-09-30 14:20:00,28.22,28.24,28.19,28.2,316700.0,18.7919,18.8052,18.7719,18.7786,316700.0
2009-09-30 14:30:00,28.2,28.26,28.17,28.23,498200.0,18.7786,18.8186,18.7586,18.7986,498200.0
2009-09-30 14:40:00,28.23,28.26,28.2,28.23,794400.0,18.7986,18.8186,18.7786,18.7986,794400.0
2009-09-30 14:50:00,28.23,28.25,28.11,28.11,749500.0,18.7986,18.8119,18.7187,18.7187,749500.0
2009-09-30 15:00:00,28.11,28.13,27.94,27.99,1419300.0,18.7187,18.732,18.6055,18.6388,1419300.0
2009-09-30 15:10:00,27.99,28.01,27.89,27.96,1154500.0,18.6388,18.6521,18.5722,18.6188,1154500.0
2009-09-30 15:20:00,27.95,28.08,27.94,27.98,1207200.0,18.6121,18.6987,18.6055,18.6321,1207200.0
2009-09-30 15:30:00,27.98,28.1,27.94,28.06,1007100.0,18.6321,18.712,18.6055,18.6854,1007100.0
2009-09-30 15:40:00,28.07,28.14,28.01,28.12,1797300.0,18.692,18.7387,18.6521,18.7253,1797300.0
2009-09-30 15:50:00,28.12,28.21,28.09,28.14,3324100.0,18.7253,18.7853,18.7054,18.7387,3324100.0
2009-10-01 09:30:00,28.06,28.06,27.66,27.75,1894300.0,18.6854,18.6854,18.419,18.479,1894300.0
2009-10-01 09:40:00,27.75,27.79,27.61,27.67,1104600.0,18.479,18.5056,18.3857,18.4257,1104600.0
2009-10-01 09:50:00,27.67,27.7,27.51,27.59,1223700.0,18.4257,18.4457,18.3191,18.3724,1223700.0
2009-10-01 10:00:00,27.59,27.64,27.43,27.45,2265500.0,18.3724,18.4057,18.2659,18.2792,2265500.0
2009-10-01 10:10:00,27.45,27.5,27.39,27.49,1309400.0,18.2792,18.3125,18.2392,18.3058,1309400.0
2009-10-01 10:20:00,27.49,27.54,27.42,27.42,738900.0,18.3058,18.3391,18.2592,18.2592,738900.0
2009-10-01 10:30:00,27.42,27.59,27.38,27.52,891700.0,18.2592,18.3724,18.2326,18.3258,891700.0
2009-10-01 10:40:00,27.53,27.62,27.45,27.48,822700.0,18.3325,18.3924,18.2792,18.2992,822700.0
2009-10-01 10:50:00,27.49,27.54,27.45,27.5,676000.0,18.3058,18.3391,18.2792,18.3125,676000.0
2009-10-01 11:00:00,27.51,27.51,27.34,27.36,1200900.0,18.3191,18.3191,18.2059,18.2192,1200900.0
2009-10-01 11:10:00,27.37,27.44,27.34,27.42,596200.0,18.2259,18.2725,18.2059,18.2592,596200.0
2009-10-01 11:20:00,27.42,27.51,27.39,27.43,818300.0,18.2592,18.3191,18.2392,18.2659,818300.0
2009-10-01 11:30:00,27.43,27.44,27.35,27.38,656100.0,18.2659,18.2725,18.2126,18.2326,656100.0
2009-10-01 11:40:00,27.39,27.41,27.32,27.34,444900.0,18.2392,18.2525,18.1926,18.2059,444900.0
2009-10-01 11:50:00,27.35,27.39,27.31,27.36,414300.0,18.2126,18.2392,18.186,18.2192,414300.0
2009-10-01 12:00:00,27.36,27.37,27.27,27.28,632100.0,18.2192,18.2259,18.1593,18.166,632100.0
2009-10-01 12:10:00,27.29,27.39,27.28,27.37,651900.0,18.1726,18.2392,18.166,18.2259,651900.0
2009-10-01 12:20:00,27.37,27.47,27.37,27.41,735300.0,18.2259,18.2925,18.2259,18.2525,735300.0
2009-10-01 12:30:00,27.41,27.44,27.39,27.41,463400.0,18.2525,18.2725,18.2392,18.2525,463400.0
2009-10-01 12:40:00,27.43,27.43,27.31,27.39,883700.0,18.2659,18.2659,18.186,18.2392,883700.0
2009-10-01 12:50:00,27.39,27.49,27.38,27.47,629900.0,18.2392,18.3058,18.2326,18.2925,629900.0
2009-10-01 13:00:00,27.47,27.48,27.34,27.35,667100.0,18.2925,18.2992,18.2059,18.2126,667100.0
2009-10-01 13:10:00,27.36,27.39,27.27,27.27,731500.0,18.2192,18.2392,18.1593,18.1593,731500.0
2009-10-01 13:20:00,27.27,27.31,27.22,27.29,1268600.0,18.1593,18.186,18.126,18.1726,1268600.0
2009-10-01 13:30:00,27.3,27.32,27.2,27.2,863500.0,18.1793,18.1926,18.1127,18.1127,863500.0
2009-10-01 13:40:00,27.2,27.25,27.18,27.19,808500.0,18.1127,18.146,18.0994,18.106,808500.0
2009-10-01 13:50:00,27.18,27.19,27.09,27.13,742700.0,18.0994,18.106,18.0395,18.0661,742700.0
2009-10-01 14:00:00,27.13,27.21,27.1,27.19,769400.0,18.0661,18.1194,18.0461,18.106,769400.0
2009-10-01 14:10:00,27.19,27.22,27.15,27.18,655600.0,18.106,18.126,18.0794,18.0994,655600.0
2009-10-01 14:20:00,27.16,27.18,27.1,27.12,968700.0,18.0861,18.0994,18.0461,18.0594,968700.0
2009-10-01 14:30:00,27.13,27.13,26.98,26.98,1584800.0,18.0661,18.0661,17.9662,17.9662,1584800.0
2009-10-01 14:40:00,27.01,27.01,26.91,26.93,1251100.0,17.9862,17.9862,17.9196,17.9329,1251100.0
2009-10-01 14:50:00,26.94,27.02,26.93,26.93,1108100.0,17.9396,17.9928,17.9329,17.9329,1108100.0
2009-10-01 15:00:00,26.93,27.04,26.73,26.73,2120300.0,17.9329,18.0062,17.7997,17.7997,2120300.0
2009-10-01 15:10:00,26.74,26.81,26.7,26.71,2131000.0,17.8064,17.853,17.7797,17.7864,2131000.0
2009-10-01 15:20:00,26.72,26.73,26.53,26.6,2888100.0,17.7931,17.7997,17.6665,17.7132,2888100.0
2009-10-01 15:30:00,26.6,26.72,26.59,26.65,2433600.0,17.7132,17.7931,17.7065,17.7465,2433600.0
2009-10-01 15:40:00,26.65,26.77,26.65,26.75,3282500.0,17.7465,17.8264,17.7465,17.813,3282500.0
2009-10-01 15:50:00,26.75,26.75,26.54,26.59,6987400.0,17.813,17.813,17.6732,17.7065,6987400.0
2009-10-02 09:30:00,26.04,26.36,25.99,26.32,4132500.0,17.3402,17.5533,17.307,17.5267,4132500.0
2009-10-02 09:40:00,26.32,26.42,26.25,26.38,2914600.0,17.5267,17.5933,17.4801,17.5667,2914600.0
2009-10-02 09:50:00,26.37,26.46,26.1,26.15,2210500.0,17.56,17.6199,17.3802,17.4135,2210500.0
2009-10-02 10:00:00,26.15,26.37,26.1,26.22,2467300.0,17.4135,17.56,17.3802,17.4601,2467300.0
2009-10-02 10:10:00,26.22,26.32,26.19,26.29,1715300.0,17.4601,17.5267,17.4401,17.5067,1715300.0
2009-10-02 10:20:00,26.28,26.43,26.26,26.4,2279400.0,17.5001,17.6,17.4867,17.58,2279400.0
2009-10-02 10:30:00,26.39,26.67,26.32,26.61,2139600.0,17.5733,17.7598,17.5267,17.7198,2139600.0
2009-10-02 10:40:00,26.61,26.61,26.38,26.39,1470600.0,17.7198,17.7198,17.5667,17.5733,1470600.0
2009-10-02 10:50:00,26.39,26.47,26.26,26.34,1429000.0,17.5733,17.6266,17.4867,17.54,1429000.0
2009-10-02 11:00:00,26.34,26.55,26.32,26.51,934500.0,17.54,17.6799,17.5267,17.6532,934500.0
2009-10-02 11:10:00,26.52,26.56,26.43,26.46,1043100.0,17.6599,17.6865,17.6,17.6199,1043100.0
2009-10-02 11:20:00,26.47,26.56,26.45,26.48,654000.0,17.6266,17.6865,17.6133,17.6332,654000.0
2009-10-02 11:30:00,26.48,26.62,26.32,26.34,1006500.0,17.6332,17.7265,17.5267,17.54,1006500.0
2009-10-02 11:40:00,26.33,26.34,26.17,26.26,1355700.0,17.5334,17.54,17.4268,17.4867,1355700.0
2009-10-02 11:50:00,26.26,26.27,26.15,26.21,719600.0,17.4867,17.4934,17.4135,17.4535,719600.0
2009-10-02 12:00:00,26.2,26.28,26.2,26.22,735300.0,17.4468,17.5001,17.4468,17.4601,735300.0
2009-10-02 12:10:00,26.22,26.36,26.22,26.35,729100.0,17.4601,17.5533,17.4601,17.5467,729100.0
2009-10-02 12:20:00,26.35,26.37,26.26,26.32,589300.0,17.5467,17.56,17.4867,17.5267,589300.0
2009-10-02 12:30:00,26.32,26.43,26.32,26.42,787600.0,17.5267,17.6,17.5267,17.5933,787600.0
2009-10-02 12:40:00,26.42,26.5,26.39,26.42,613600.0,17.5933,17.6466,17.5733,17.5933,613600.0
2009-10-02 12:50:00,26.42,26.51,26.42,26.5,469400.0,17.5933,17.6532,17.5933,17.6466,469400.0
2009-10-02 13:00:00,26.5,26.57,26.47,26.57,611000.0,17.6466,17.6932,17.6266,17.6932,611000.0
2009-10-02 13:10:00,26.56,26.69,26.55,26.62,1052900.0,17.6865,17.7731,17.6799,17.7265,1052900.0
2009-10-02 13:20:00,26.62,26.64,26.57,26.58,475100.0,17.7265,17.7398,17.6932,17.6998,475100.0
2009-10-02 13:30:00,26.58,26.59,26.45,26.46,482600.0,17.6998,17.7065,17.6133,17.6199,482600.0
2009-10-02 13:40:00,26.46,26.53,26.41,26.48,1602300.0,17.6199,17.6665,17.5866,17.6332,1602300.0
2009-10-02 13:50:00,26.49,26.65,26.45,26.46,629000.0,17.6399,17.7465,17.6133,17.6199,629000.0
2009-10-02 14:00:00,26.46,26.46,26.36,26.42,1025500.0,17.6199,17.6199,17.5533,17.5933,1025500.0
2009-10-02 14:10:00,26.41,26.52,26.39,26.51,475600.0,17.5866,17.6599,17.5733,17.6532,475600.0
2009-10-02 14:20:00,26.52,26.56,26.47,26.47,626800.0,17.6599,17.6865,17.6266,17.6266,626800.0
2009-10-02 14:30:00,26.48,26.55,26.38,26.39,845100.0,17.6332,17.6799,17.5667,17.5733,845100.0
2009-10-02 14:40:00,26.39,26.4,26.29,26.34,588400.0,17.5733,17.58,17.5067,17.54,588400.0
2009-10-02 14:50:00,26.34,26.4,26.21,26.23,993400.0,17.54,17.58,17.4535,17.4668,993400.0
2009-10-02 15:00:00,26.22,26.24,26.15,26.18,1098600.0,17.4601,17.4734,17.4135,17.4335,1098600.0
2009-10-02 15:10:00,26.18,26.19,26.1,26.12,657500.0,17.4335,17.4401,17.3802,17.3935,657500.0
2009-10-02 15:20:00,26.12,26.17,26.1,26.1,496600.0,17.3935,17.4268,17.3802,17.3802,496600.0
2009-10-02 15:30:00,26.1,26.24,26.1,26.21,1125600.0,17.3802,17.4734,17.3802,17.4535,1125600.0
2009-10-02 15:40:00,26.21,26.28,26.18,26.21,1093600.0,17.4535,17.5001,17.4335,17.4535,1093600.0
2009-10-02 15:50:00,26.21,26.29,26.11,26.28,3559800.0,17.4535,17.5067,17.3869,17.5001,3559800.0
2009-10-05 09:30:00,27.46,27.6,27.34,27.43,4775100.0,18.2858,18.3791,18.2059,18.2659,4775100.0
2009-10-05 09:40:00,27.43,27.67,27.41,27.66,3093300.0,18.2659,18.4257,18.2525,18.419,3093300.0
2009-10-05 09:50:00,27.66,27.94,27.66,27.83,3785000.0,18.419,18.6055,18.419,18.5322,3785000.0
2009-10-05 10:00:00,27.82,27.93,27.61,27.65,2669200.0,18.5256,18.5988,18.3857,18.4124,2669200.0
2009-10-05 10:10:00,27.66,27.76,27.54,27.75,2082500.0,18.419,18.4856,18.3391,18.479,2082500.0
2009-10-05 10:20:00,27.75,27.77,27.65,27.74,984900.0,18.479,18.4923,18.4124,18.4723,984900.0
2009-10-05 10:30:00,27.75,27.78,27.66,27.7,711100.0,18.479,18.4989,18.419,18.4457,711100.0
2009-10-05 10:40:00,27.7,27.71,27.62,27.65,676600.0,18.4457,18.4523,18.3924,18.4124,676600.0
2009-10-05 10:50:00,27.64,27.84,27.64,27.82,1322300.0,18.4057,18.5389,18.4057,18.5256,1322300.0
2009-10-05 11:00:00,27.82,27.85,27.76,27.81,621700.0,18.5256,18.5455,18.4856,18.5189,621700.0
2009-10-05 11:10:00,27.81,27.81,27.74,27.77,521900.0,18.5189,18.5189,18.4723,18.4923,521900.0
2009-10-05 11:20:00,27.77,27.8,27.71,27.74,572800.0,18.4923,18.5122,18.4523,18.4723,572800.0
2009-10-05 11:30:00,27.73,27.79,27.66,27.73,589100.0,18.4656,18.5056,18.419,18.4656,589100.0
2009-10-05 11:40:00,27.73,27.74,27.71,27.73,288200.0,18.4656,18.4723,18.4523,18.4656,288200.0
2009-10-05 11:50:00,27.73,27.78,27.72,27.77,421000.0,18.4656,18.4989,18.459,18.4923,421000.0
2009-10-05 12:00:00,27.77,27.81,27.75,27.77,408500.0,18.4923,18.5189,18.479,18.4923,408500.0
2009-10-05 12:10:00,27.77,27.78,27.68,27.69,467900.0,18.4923,18.4989,18.4323,18.439,467900.0
2009-10-05 12:20:00,27.69,27.75,27.69,27.73,444800.0,18.439,18.479,18.439,18.4656,444800.0
2009-10-05 12:30:00,27.73,27.79,27.72,27.78,402500.0,18.4656,18.5056,18.459,18.4989,402500.0
2009-10-05 12:40:00,27.78,27.95,27.76,27.93,921700.0,18.4989,18.6121,18.4856,18.5988,921700.0
2009-10-05 12:50:00,27.93,27.97,27.92,27.94,679900.0,18.5988,18.6254,18.5922,18.6055,679900.0
2009-10-05 13:00:00,27.94,27.98,27.9,27.98,476200.0,18.6055,18.6321,18.5788,18.6321,476200.0
2009-10-05 13:10:00,27.98,27.99,27.95,27.96,469100.0,18.6321,18.6388,18.6121,18.6188,469100.0
2009-10-05 13:20:00,27.95,27.96,27.88,27.9,418300.0,18.6121,18.6188,18.5655,18.5788,418300.0
2009-10-05 13:30:00,27.9,27.9,27.83,27.84,402500.0,18.5788,18.5788,18.5322,18.5389,402500.0
2009-10-05 13:40:00,27.85,27.91,27.84,27.89,405900.0,18.5455,18.5855,18.5389,18.5722,405900.0
2009-10-05 13:50:00,27.9,27.94,27.85,27.88,391700.0,18.5788,18.6055,18.5455,18.5655,391700.0
2009-10-05 14:00:00,27.88,27.94,27.86,27.9,554800.0,18.5655,18.6055,18.5522,18.5788,554800.0
2009-10-05 14:10:00,27.91,27.95,27.88,27.89,820300.0,18.5855,18.6121,18.5655,18.5722,820300.0
2009-10-05 14:20:00,27.9,27.95,27.86,27.9,779200.0,18.5788,18.6121,18.5522,18.5788,779200.0
2009-10-05 14:30:00,27.9,28.13,27.89,28.12,2321200.0,18.5788,18.732,18.5722,18.7253,2321200.0
2009-10-05 14:40:00,28.12,28.26,28.06,28.23,2307000.0,18.7253,18.8186,18.6854,18.7986,2307000.0
2009-10-05 14:50:00,28.23,28.27,28.18,28.22,1301600.0,18.7986,18.8252,18.7653,18.7919,1301600.0
2009-10-05 15:00:00,28.22,28.25,28.17,28.22,1895500.0,18.7919,18.8119,18.7586,18.7919,1895500.0
2009-10-05 15:10:00,28.21,28.25,28.15,28.18,1218600.0,18.7853,18.8119,18.7453,18.7653,1218600.0
2009-10-05 15:20:00,28.17,28.28,28.15,28.28,1488600.0,18.7586,18.8319,18.7453,18.8319,1488600.0
2009-10-05 15:30:00,28.27,28.3,28.16,28.19,1874400.0,18.8252,18.8452,18.752,18.7719,1874400.0
2009-10-05 15:40:00,28.18,28.2,28.07,28.16,2510200.0,18.7653,18.7786,18.692,18.752,2510200.0
2009-10-05 15:50:00,28.15,28.16,28.07,28.09,5073900.0,18.7453,18.752,18.692,18.7054,5073900.0
2009-10-06 09:30:00,28.34,28.63,28.32,28.61,3276900.0,18.8718,19.0649,18.8585,19.0516,3276900.0
2009-10-06 09:40:00,28.61,28.7,28.48,28.66,2347200.0,19.0516,19.1116,18.9651,19.0849,2347200.0
2009-10-06 09:50:00,28.65,28.73,28.59,28.62,1765200.0,19.0783,19.1315,19.0383,19.0583,1765200.0
2009-10-06 10:00:00,28.63,28.75,28.61,28.66,1806900.0,19.0649,19.1449,19.0516,19.0849,1806900.0
2009-10-06 10:10:00,28.65,28.67,28.55,28.59,1729500.0,19.0783,19.0916,19.0117,19.0383,1729500.0
2009-10-06 10:20:00,28.59,28.72,28.58,28.64,1624700.0,19.0383,19.1249,19.0317,19.0716,1624700.0
2009-10-06 10:30:00,28.64,28.69,28.56,28.6,1309900.0,19.0716,19.1049,19.0183,19.045,1309900.0
2009-10-06 10:40:00,28.6,28.74,28.57,28.73,1270600.0,19.045,19.1382,19.025,19.1315,1270600.0
2009-10-06 10:50:00,28.73,28.8,28.69,28.79,1375300.0,19.1315,19.1782,19.1049,19.1715,1375300.0
2009-10-06 11:00:00,28.79,28.89,28.74,28.89,1475500.0,19.1715,19.2381,19.1382,19.2381,1475500.0
2009-10-06 11:10:00,28.89,28.93,28.88,28.93,1270700.0,19.2381,19.2647,19.2314,19.2647,1270700.0
2009-10-06 11:20:00,28.93,28.97,28.89,28.95,975900.0,19.2647,19.2914,19.2381,19.278,975900.0
2009-10-06 11:30:00,28.94,28.97,28.91,28.96,580800.0,19.2714,19.2914,19.2514,19.2847,580800.0
2009-10-06 11:40:00,28.95,29.05,28.92,28.95,2421400.0,19.278,19.3446,19.2581,19.278,2421400.0
2009-10-06 11:50:00,28.95,29.0,28.91,28.97,949100.0,19.278,19.3113,19.2514,19.2914,949100.0
2009-10-06 12:00:00,28.96,29.04,28.92,28.92,764300.0,19.2847,19.338,19.2581,19.2581,764300.0
2009-10-06 12:10:00,28.92,28.96,28.87,28.88,685400.0,19.2581,19.2847,19.2248,19.2314,685400.0
2009-10-06 12:20:00,28.87,28.9,28.78,28.8,739500.0,19.2248,19.2447,19.1648,19.1782,739500.0
2009-10-06 12:30:00,28.8,28.89,28.77,28.85,590100.0,19.1782,19.2381,19.1582,19.2114,590100.0
2009-10-06 12:40:00,28.85,28.92,28.84,28.85,727300.0,19.2114,19.2581,19.2048,19.2114,727300.0
2009-10-06 12:50:00,28.85,28.88,28.84,28.85,1710200.0,19.2114,19.2314,19.2048,19.2114,1710200.0
2009-10-06 13:00:00,28.85,28.85,28.59,28.67,2773100.0,19.2114,19.2114,19.0383,19.0916,2773100.0
2009-10-06 13:10:00,28.67,28.72,28.61,28.68,866700.0,19.0916,19.1249,19.0516,19.0982,866700.0
2009-10-06 13:20:00,28.69,28.7,28.62,28.64,546300.0,19.1049,19.1116,19.0583,19.0716,546300.0
2009-10-06 13:30:00,28.64,28.69,28.6,28.61,1373900.0,19.0716,19.1049,19.045,19.0516,1373900.0
2009-10-06 13:40:00,28.61,28.63,28.51,28.52,994800.0,19.0516,19.0649,18.985,18.9917,994800.0
2009-10-06 13:50:00,28.51,28.57,28.46,28.52,1030600.0,18.985,19.025,18.9517,18.9917,1030600.0
2009-10-06 14:00:00,28.51,28.52,28.31,28.39,1761100.0,18.985,18.9917,18.8519,18.9051,1761100.0
2009-10-06 14:10:00,28.39,28.51,28.37,28.44,1046500.0,18.9051,18.985,18.8918,18.9384,1046500.0
2009-10-06 14:20:00,28.44,28.45,28.34,28.38,1422500.0,18.9384,18.9451,18.8718,18.8985,1422500.0
2009-10-06 14:30:00,28.38,28.54,28.33,28.54,1186800.0,18.8985,19.005,18.8652,19.005,1186800.0
2009-10-06 14:40:00,28.54,28.64,28.49,28.59,1124400.0,19.005,19.0716,18.9717,19.0383,1124400.0
2009-10-06 14:50:00,28.59,28.67,28.58,28.64,915900.0,19.0383,19.0916,19.0317,19.0716,915900.0
2009-10-06 15:00:00,28.64,28.77,28.54,28.72,1529000.0,19.0716,19.1582,19.005,19.1249,1529000.0
2009-10-06 15:10:00,28.73,28.81,28.7,28.74,1161400.0,19.1315,19.1848,19.1116,19.1382,1161400.0
2009-10-06 15:20:00,28.74,28.79,28.67,28.75,723800.0,19.1382,19.1715,19.0916,19.1449,723800.0
2009-10-06 15:30:00,28.75,28.77,28.66,28.66,1118500.0,19.1449,19.1582,19.0849,19.0849,1118500.0
2009-10-06 15:40:00,28.66,28.67,28.56,28.6,1615200.0,19.0849,19.0916,19.0183,19.045,1615200.0
2009-10-06 15:50:00,28.59,28.72,28.52,28.68,3517700.0,19.0383,19.1249,18.9917,19.0982,3517700.0
2009-10-07 09:30:00,28.49,28.73,28.36,28.64,1624900.0,18.9717,19.1315,18.8852,19.0716,1624900.0
2009-10-07 09:40:00,28.64,28.64,28.37,28.45,1342100.0,19.0716,19.0716,18.8918,18.9451,1342100.0
2009-10-07 09:50:00,28.46,28.81,28.45,28.81,1636500.0,18.9517,19.1848,18.9451,19.1848,1636500.0
2009-10-07 10:00:00,28.8,28.85,28.73,28.84,1319600.0,19.1782,19.2114,19.1315,19.2048,1319600.0
2009-10-07 10:10:00,28.83,28.92,28.81,28.91,916500.0,19.1981,19.2581,19.1848,19.2514,916500.0
2009-10-07 10:20:00,28.91,28.99,28.89,28.96,931000.0,19.2514,19.3047,19.2381,19.2847,931000.0
2009-10-07 10:30:00,28.96,29.1,28.87,29.07,1788200.0,19.2847,19.3779,19.2248,19.3579,1788200.0
2009-10-07 10:40:00,29.07,29.08,28.84,28.87,784200.0,19.3579,19.3646,19.2048,19.2248,784200.0
2009-10-07 10:50:00,28.86,28.94,28.86,28.87,694800.0,19.2181,19.2714,19.2181,19.2248,694800.0
2009-10-07 11:00:00,28.87,28.96,28.87,28.88,1549700.0,19.2248,19.2847,19.2248,19.2314,1549700.0
2009-10-07 11:10:00,28.88,28.94,28.83,28.86,698700.0,19.2314,19.2714,19.1981,19.2181,698700.0
2009-10-07 11:20:00,28.86,29.02,28.86,28.99,1918300.0,19.2181,19.3247,19.2181,19.3047,1918300.0
2009-10-07 11:30:00,28.99,29.04,28.96,29.0,1105100.0,19.3047,19.338,19.2847,19.3113,1105100.0
2009-10-07 11:40:00,29.0,29.06,28.93,28.99,1037400.0,19.3113,19.3513,19.2647,19.3047,1037400.0
2009-10-07 11:50:00,28.99,29.02,28.91,28.94,615400.0,19.3047,19.3247,19.2514,19.2714,615400.0
2009-10-07 12:00:00,28.93,29.08,28.93,29.04,962800.0,19.2647,19.3646,19.2647,19.338,962800.0
2009-10-07 12:10:00,29.04,29.05,28.99,29.03,345500.0,19.338,19.3446,19.3047,19.3313,345500.0
2009-10-07 12:20:00,29.03,29.05,29.02,29.03,297200.0,19.3313,19.3446,19.3247,19.3313,297200.0
2009-10-07 12:30:00,29.03,29.04,28.94,28.98,671700.0,19.3313,19.338,19.2714,19.298,671700.0
2009-10-07 12:40:00,28.97,28.98,28.94,28.95,583500.0,19.2914,19.298,19.2714,19.278,583500.0
2009-10-07 12:50:00,28.95,29.01,28.92,28.94,592000.0,19.278,19.318,19.2581,19.2714,592000.0
2009-10-07 13:00:00,28.93,28.96,28.82,28.83,744700.0,19.2647,19.2847,19.1915,19.1981,744700.0
2009-10-07 13:10:00,28.83,28.9,28.83,28.9,377300.0,19.1981,19.2447,19.1981,19.2447,377300.0
2009-10-07 13:20:00,28.9,28.93,28.87,28.93,389500.0,19.2447,19.2647,19.2248,19.2647,389500.0
2009-10-07 13:30:00,28.93,28.98,28.92,28.98,272900.0,19.2647,19.298,19.2581,19.298,272900.0
2009-10-07 13:40:00,28.97,29.01,28.87,28.89,565700.0,19.2914,19.318,19.2248,19.2381,565700.0
2009-10-07 13:50:00,28.89,28.95,28.85,28.95,482400.0,19.2381,19.278,19.2114,19.278,482400.0
2009-10-07 14:00:00,28.96,28.96,28.83,28.84,551100.0,19.2847,19.2847,19.1981,19.2048,551100.0
2009-10-07 14:10:00,28.83,28.88,28.82,28.85,446800.0,19.1981,19.2314,19.1915,19.2114,446800.0
2009-10-07 14:20:00,28.84,28.9,28.83,28.89,630600.0,19.2048,19.2447,19.1981,19.2381,630600.0
2009-10-07 14:30:00,28.89,28.98,28.88,28.96,846000.0,19.2381,19.298,19.2314,19.2847,846000.0
2009-10-07 14:40:00,28.96,29.03,28.93,29.0,882100.0,19.2847,19.3313,19.2647,19.3113,882100.0
2009-10-07 14:50:00,29.0,29.08,28.99,29.03,568600.0,19.3113,19.3646,19.3047,19.3313,568600.0
2009-10-07 15:00:00,29.03,29.03,28.96,29.0,586500.0,19.3313,19.3313,19.2847,19.3113,586500.0
2009-10-07 15:10:00,29.01,29.06,29.0,29.05,823900.0,19.318,19.3513,19.3113,19.3446,823900.0
2009-10-07 15:20:00,29.04,29.08,28.99,29.07,1002400.0,19.338,19.3646,19.3047,19.3579,1002400.0
2009-10-07 15:30:00,29.07,29.19,29.06,29.18,1219900.0,19.3579,19.4379,19.3513,19.4312,1219900.0
2009-10-07 15:40:00,29.17,29.28,29.17,29.27,2216600.0,19.4245,19.4978,19.4245,19.4911,2216600.0
2009-10-07 15:50:00,29.26,29.3,29.2,29.28,4166500.0,19.4845,19.5111,19.4445,19.4978,4166500.0
2009-10-08 09:30:00,29.16,29.26,29.01,29.2,3435600.0,19.4179,19.4845,19.318,19.4445,3435600.0
2009-10-08 09:40:00,29.2,29.35,29.14,29.2,2518700.0,19.4445,19.5444,19.4046,19.4445,2518700.0
2009-10-08 09:50:00,29.2,29.43,29.14,29.35,2630800.0,19.4445,19.5977,19.4046,19.5444,2630800.0
2009-10-08 10:00:00,29.35,29.38,29.23,29.35,2018700.0,19.5444,19.5644,19.4645,19.5444,2018700.0
2009-10-08 10:10:00,29.35,29.4,29.27,29.27,1214300.0,19.5444,19.5777,19.4911,19.4911,1214300.0
2009-10-08 10:20:00,29.28,29.35,29.21,29.22,1252100.0,19.4978,19.5444,19.4512,19.4578,1252100.0
2009-10-08 10:30:00,29.21,29.24,29.1,29.21,1570900.0,19.4512,19.4712,19.3779,19.4512,1570900.0
2009-10-08 10:40:00,29.21,29.23,29.17,29.18,941200.0,19.4512,19.4645,19.4245,19.4312,941200.0
2009-10-08 10:50:00,29.19,29.22,29.12,29.19,746100.0,19.4379,19.4578,19.3912,19.4379,746100.0
2009-10-08 11:00:00,29.19,29.22,29.16,29.2,623100.0,19.4379,19.4578,19.4179,19.4445,623100.0
2009-10-08 11:10:00,29.19,29.32,29.19,29.32,1119900.0,19.4379,19.5244,19.4379,19.5244,1119900.0
2009-10-08 11:20:00,29.32,29.36,29.23,29.24,1113700.0,19.5244,19.5511,19.4645,19.4712,1113700.0
2009-10-08 11:30:00,29.24,29.27,29.21,29.21,576400.0,19.4712,19.4911,19.4512,19.4512,576400.0
2009-10-08 11:40:00,29.21,29.28,29.21,29.24,568300.0,19.4512,19.4978,19.4512,19.4712,568300.0
2009-10-08 11:50:00,29.24,29.29,29.23,29.29,536400.0,19.4712,19.5044,19.4645,19.5044,536400.0
2009-10-08 12:00:00,29.28,29.3,29.23,29.25,756100.0,19.4978,19.5111,19.4645,19.4778,756100.0
2009-10-08 12:10:00,29.25,29.3,29.24,29.28,462900.0,19.4778,19.5111,19.4712,19.4978,462900.0
2009-10-08 12:20:00,29.28,29.35,29.27,29.33,704600.0,19.4978,19.5444,19.4911,19.5311,704600.0
2009-10-08 12:30:00,29.34,29.36,29.23,29.24,775400.0,19.5377,19.5511,19.4645,19.4712,775400.0
2009-10-08 12:40:00,29.24,29.31,29.23,29.31,382800.0,19.4712,19.5178,19.4645,19.5178,382800.0
2009-10-08 12:50:00,29.3,29.31,29.24,29.25,268500.0,19.5111,19.5178,19.4712,19.4778,268500.0
2009-10-08 13:00:00,29.25,29.27,29.15,29.18,861600.0,19.4778,19.4911,19.4112,19.4312,861600.0
2009-10-08 13:10:00,29.18,29.19,29.12,29.18,652800.0,19.4312,19.4379,19.3912,19.4312,652800.0
2009-10-08 13:20:00,29.17,29.22,29.14,29.15,342700.0,19.4245,19.4578,19.4046,19.4112,342700.0
2009-10-08 13:30:00,29.15,29.18,29.09,29.11,887100.0,19.4112,19.4312,19.3713,19.3846,887100.0
2009-10-08 13:40:00,29.1,29.2,29.1,29.17,703400.0,19.3779,19.4445,19.3779,19.4245,703400.0
2009-10-08 13:50:00,29.17,29.23,29.15,29.21,526600.0,19.4245,19.4645,19.4112,19.4512,526600.0
2009-10-08 14:00:00,29.21,29.25,29.17,29.21,354000.0,19.4512,19.4778,19.4245,19.4512,354000.0
2009-10-08 14:10:00,29.21,29.24,29.07,29.09,588700.0,19.4512,19.4712,19.3579,19.3713,588700.0
2009-10-08 14:20:00,29.09,29.14,29.04,29.08,658400.0,19.3713,19.4046,19.338,19.3646,658400.0
2009-10-08 14:30:00,29.08,29.13,29.06,29.11,657900.0,19.3646,19.3979,19.3513,19.3846,657900.0
2009-10-08 14:40:00,29.1,29.19,29.08,29.16,748800.0,19.3779,19.4379,19.3646,19.4179,748800.0
2009-10-08 14:50:00,29.17,29.22,29.12,29.14,594300.0,19.4245,19.4578,19.3912,19.4046,594300.0
2009-10-08 15:00:00,29.13,29.22,29.13,29.19,590300.0,19.3979,19.4578,19.3979,19.4379,590300.0
2009-10-08 15:10:00,29.18,29.19,29.06,29.09,992800.0,19.4312,19.4379,19.3513,19.3713,992800.0
2009-10-08 15:20:00,29.09,29.17,29.02,29.02,1197900.0,19.3713,19.4245,19.3247,19.3247,1197900.0
2009-10-08 15:30:00,29.02,29.03,28.91,28.97,2014700.0,19.3247,19.3313,19.2514,19.2914,2014700.0
2009-10-08 15:40:00,28.98,29.09,28.96,29.07,1499800.0,19.298,19.3713,19.2847,19.3579,1499800.0
2009-10-08 15:50:00,29.07,29.1,28.98,29.04,2390100.0,19.3579,19.3779,19.298,19.338,2390100.0
2009-10-09 09:30:00,29.01,29.05,28.86,28.96,1707200.0,19.318,19.3446,19.2181,19.2847,1707200.0
2009-10-09 09:40:00,28.95,29.09,28.92,29.06,950200.0,19.278,19.3713,19.2581,19.3513,950200.0
2009-10-09 09:50:00,29.05,29.18,29.01,29.03,851500.0,19.3446,19.4312,19.318,19.3313,851500.0
2009-10-09 10:00:00,29.16,29.25,29.1,29.2,1016500.0,19.4179,19.4778,19.3779,19.4445,1016500.0
2009-10-09 10:10:00,29.21,29.24,29.14,29.17,1073600.0,19.4512,19.4712,19.4046,19.4245,1073600.0
2009-10-09 10:20:00,29.18,29.26,29.13,29.25,814700.0,19.4312,19.4845,19.3979,19.4778,814700.0
2009-10-09 10:30:00,29.25,29.33,29.1,29.26,1038100.0,19.4778,19.5311,19.3779,19.4845,1038100.0
2009-10-09 10:40:00,29.25,29.26,29.2,29.25,392300.0,19.4778,19.4845,19.4445,19.4778,392300.0
2009-10-09 10:50:00,29.25,29.25,29.18,29.18,487000.0,19.4778,19.4778,19.4312,19.4312,487000.0
2009-10-09 11:00:00,29.18,29.18,29.11,29.15,434400.0,19.4312,19.4312,19.3846,19.4112,434400.0
2009-10-09 11:10:00,29.15,29.19,29.13,29.17,376500.0,19.4112,19.4379,19.3979,19.4245,376500.0
2009-10-09 11:20:00,29.16,29.22,29.14,29.14,377100.0,19.4179,19.4578,19.4046,19.4046,377100.0
2009-10-09 11:30:00,29.13,29.16,29.04,29.08,456500.0,19.3979,19.4179,19.338,19.3646,456500.0
2009-10-09 11:40:00,29.08,29.11,29.05,29.1,375100.0,19.3646,19.3846,19.3446,19.3779,375100.0
2009-10-09 11:50:00,29.1,29.18,29.09,29.15,644300.0,19.3779,19.4312,19.3713,19.4112,644300.0
2009-10-09 12:00:00,29.15,29.17,29.07,29.09,436400.0,19.4112,19.4245,19.3579,19.3713,436400.0
2009-10-09 12:10:00,29.09,29.2,29.08,29.13,357100.0,19.3713,19.4445,19.3646,19.3979,357100.0
2009-10-09 12:20:00,29.14,29.14,29.06,29.09,253300.0,19.4046,19.4046,19.3513,19.3713,253300.0
2009-10-09 12:30:00,29.08,29.09,29.05,29.07,241400.0,19.3646,19.3713,19.3446,19.3579,241400.0
2009-10-09 12:40:00,29.08,29.13,29.07,29.13,296100.0,19.3646,19.3979,19.3579,19.3979,296100.0
2009-10-09 12:50:00,29.14,29.22,29.11,29.19,550400.0,19.4046,19.4578,19.3846,19.4379,550400.0
2009-10-09 13:00:00,29.19,29.21,29.18,29.18,209000.0,19.4379,19.4512,19.4312,19.4312,209000.0
2009-10-09 13:10:00,29.18,29.21,29.17,29.2,466300.0,19.4312,19.4512,19.4245,19.4445,466300.0
2009-10-09 13:20:00,29.2,29.25,29.18,29.24,520000.0,19.4445,19.4778,19.4312,19.4712,520000.0
2009-10-09 13:30:00,29.24,29.24,29.22,29.22,244300.0,19.4712,19.4712,19.4578,19.4578,244300.0
2009-10-09 13:40:00,29.22,29.23,29.18,29.21,208900.0,19.4578,19.4645,19.4312,19.4512,208900.0
2009-10-09 13:50:00,29.2,29.21,29.18,29.18,193100.0,19.4445,19.4512,19.4312,19.4312,193100.0
2009-10-09 14:00:00,29.19,29.2,29.15,29.16,200600.0,19.4379,19.4445,19.4112,19.4179,200600.0
2009-10-09 14:10:00,29.15,29.17,29.11,29.15,414200.0,19.4112,19.4245,19.3846,19.4112,414200.0
2009-10-09 14:20:00,29.15,29.16,29.07,29.09,437400.0,19.4112,19.4179,19.3579,19.3713,437400.0
2009-10-09 14:30:00,29.09,29.1,29.07,29.09,359300.0,19.3713,19.3779,19.3579,19.3713,359300.0
2009-10-09 14:40:00,29.09,29.09,29.05,29.08,514700.0,19.3713,19.3713,19.3446,19.3646,514700.0
2009-10-09 14:50:00,29.08,29.13,29.06,29.12,372000.0,19.3646,19.3979,19.3513,19.3912,372000.0
2009-10-09 15:00:00,29.12,29.18,29.11,29.16,648500.0,19.3912,19.4312,19.3846,19.4179,648500.0
2009-10-09 15:10:00,29.17,29.2,29.06,29.08,1259200.0,19.4245,19.4445,19.3513,19.3646,1259200.0
2009-10-09 15:20:00,29.08,29.11,29.01,29.05,1728100.0,19.3646,19.3846,19.318,19.3446,1728100.0
2009-10-09 15:30:00,29.06,29.14,28.99,29.11,1496400.0,19.3513,19.4046,19.3047,19.3846,1496400.0
2009-10-09 15:40:00,29.11,29.13,29.07,29.1,880700.0,19.3846,19.3979,19.3579,19.3779,880700.0
2009-10-09 15:50:00,29.09,29.25,29.09,29.23,3320000.0,19.3713,19.4778,19.3713,19.4645,3320000.0
2009-10-12 09:30:00,29.51,29.53,29.2,29.26,1486000.0,19.6509,19.6643,19.4445,19.4845,1486000.0
2009-10-12 09:40:00,29.27,29.32,29.17,29.22,727500.0,19.4911,19.5244,19.4245,19.4578,727500.0
2009-10-12 09:50:00,29.21,29.3,29.19,29.3,512200.0,19.4512,19.5111,19.4379,19.5111,512200.0
2009-10-12 10:00:00,29.3,29.34,29.25,29.27,510500.0,19.5111,19.5377,19.4778,19.4911,510500.0
2009-10-12 10:10:00,29.27,29.28,29.11,29.14,1203400.0,19.4911,19.4978,19.3846,19.4046,1203400.0
2009-10-12 10:20:00,29.14,29.2,29.13,29.19,380700.0,19.4046,19.4445,19.3979,19.4379,380700.0
2009-10-12 10:30:00,29.19,29.29,29.18,29.21,484400.0,19.4379,19.5044,19.4312,19.4512,484400.0
2009-10-12 10:40:00,29.22,29.32,29.2,29.29,607100.0,19.4578,19.5244,19.4445,19.5044,607100.0
2009-10-12 10:50:00,29.29,29.38,29.27,29.35,450500.0,19.5044,19.5644,19.4911,19.5444,450500.0
2009-10-12 11:00:00,29.35,29.48,29.34,29.45,689900.0,19.5444,19.631,19.5377,19.611,689900.0
2009-10-12 11:10:00,29.45,29.46,29.41,29.43,570800.0,19.611,19.6177,19.5844,19.5977,570800.0
2009-10-12 11:20:00,29.44,29.5,29.43,29.47,792700.0,19.6043,19.6443,19.5977,19.6243,792700.0
2009-10-12 11:30:00,29.47,29.67,29.45,29.66,1583000.0,19.6243,19.7575,19.611,19.7508,1583000.0
2009-10-12 11:40:00,29.66,29.71,29.63,29.67,1133400.0,19.7508,19.7841,19.7309,19.7575,1133400.0
2009-10-12 11:50:00,29.68,29.68,29.57,29.63,672600.0,19.7642,19.7642,19.6909,19.7309,672600.0
2009-10-12 12:00:00,29.63,29.67,29.59,29.65,440400.0,19.7309,19.7575,19.7042,19.7442,440400.0
2009-10-12 12:10:00,29.65,29.8,29.64,29.78,1113100.0,19.7442,19.8441,19.7375,19.8307,1113100.0
2009-10-12 12:20:00,29.77,29.85,29.76,29.78,954100.0,19.8241,19.8774,19.8174,19.8307,954100.0
2009-10-12 12:30:00,29.78,29.79,29.74,29.74,290900.0,19.8307,19.8374,19.8041,19.8041,290900.0
2009-10-12 12:40:00,29.75,29.76,29.69,29.7,585500.0,19.8108,19.8174,19.7708,19.7775,585500.0
2009-10-12 12:50:00,29.71,29.89,29.7,29.89,683700.0,19.7841,19.904,19.7775,19.904,683700.0
2009-10-12 13:00:00,29.86,29.98,29.85,29.97,1483400.0,19.884,19.9639,19.8774,19.9573,1483400.0
2009-10-12 13:10:00,29.98,29.99,29.93,29.94,901900.0,19.9639,19.9706,19.9306,19.9373,901900.0
2009-10-12 13:20:00,29.94,29.96,29.92,29.93,530600.0,19.9373,19.9506,19.924,19.9306,530600.0
2009-10-12 13:30:00,29.93,29.95,29.84,29.85,1030900.0,19.9306,19.9439,19.8707,19.8774,1030900.0
2009-10-12 13:40:00,29.86,29.89,29.83,29.86,733700.0,19.884,19.904,19.864,19.884,733700.0
2009-10-12 13:50:00,29.87,29.95,29.85,29.93,455700.0,19.8907,19.9439,19.8774,19.9306,455700.0
2009-10-12 14:00:00,29.93,29.96,29.91,29.94,371300.0,19.9306,19.9506,19.9173,19.9373,371300.0
2009-10-12 14:10:00,29.94,29.95,29.9,29.9,1043400.0,19.9373,19.9439,19.9107,19.9107,1043400.0
2009-10-12 14:20:00,29.91,29.96,29.85,29.95,1399100.0,19.9173,19.9506,19.8774,19.9439,1399100.0
2009-10-12 14:30:00,29.95,29.98,29.9,29.97,1028700.0,19.9439,19.9639,19.9107,19.9573,1028700.0
2009-10-12 14:40:00,29.98,30.12,29.97,30.07,4190700.0,19.9639,20.0572,19.9573,20.0239,4190700.0
2009-10-12 14:50:00,30.07,30.22,30.01,30.21,1942900.0,20.0239,20.1237,19.9839,20.1171,1942900.0
2009-10-12 15:00:00,30.2,30.37,30.19,30.29,3357100.0,20.1104,20.2236,20.1038,20.1704,3357100.0
2009-10-12 15:10:00,30.29,30.4,30.29,30.35,3080400.0,20.1704,20.2436,20.1704,20.2103,3080400.0
2009-10-12 15:20:00,30.35,30.48,30.35,30.46,2186200.0,20.2103,20.2969,20.2103,20.2836,2186200.0
2009-10-12 15:30:00,30.46,30.54,30.27,30.29,3383400.0,20.2836,20.3368,20.157,20.1704,3383400.0
2009-10-12 15:40:00,30.3,30.33,30.23,30.25,2583800.0,20.177,20.197,20.1304,20.1437,2583800.0
2009-10-12 15:50:00,30.24,30.28,30.19,30.27,3993500.0,20.1371,20.1637,20.1038,20.157,3993500.0
2009-10-13 09:30:00,29.98,30.34,29.98,30.23,2499700.0,19.9639,20.2037,19.9639,20.1304,2499700.0
2009-10-13 09:40:00,30.23,30.25,30.02,30.09,1747000.0,20.1304,20.1437,19.9906,20.0372,1747000.0
2009-10-13 09:50:00,30.09,30.15,29.75,29.87,2385100.0,20.0372,20.0771,19.8108,19.8907,2385100.0
2009-10-13 10:00:00,29.87,29.88,29.68,29.88,1993200.0,19.8907,19.8973,19.7642,19.8973,1993200.0
2009-10-13 10:10:00,29.88,29.92,29.73,29.78,1370200.0,19.8973,19.924,19.7974,19.8307,1370200.0
2009-10-13 10:20:00,29.79,29.84,29.62,29.84,1292700.0,19.8374,19.8707,19.7242,19.8707,1292700.0
2009-10-13 10:30:00,29.84,29.94,29.82,29.88,990700.0,19.8707,19.9373,19.8574,19.8973,990700.0
2009-10-13 10:40:00,29.88,29.94,29.86,29.92,775100.0,19.8973,19.9373,19.884,19.924,775100.0
2009-10-13 10:50:00,29.92,29.95,29.86,29.89,514500.0,19.924,19.9439,19.884,19.904,514500.0
2009-10-13 11:00:00,29.89,29.94,29.78,29.82,725200.0,19.904,19.9373,19.8307,19.8574,725200.0
2009-10-13 11:10:00,29.82,29.89,29.76,29.78,545600.0,19.8574,19.904,19.8174,19.8307,545600.0
2009-10-13 11:20:00,29.78,29.86,29.75,29.85,448700.0,19.8307,19.884,19.8108,19.8774,448700.0
2009-10-13 11:30:00,29.86,29.9,29.8,29.89,659400.0,19.884,19.9107,19.8441,19.904,659400.0
2009-10-13 11:40:00,29.89,30.09,29.88,30.06,1338100.0,19.904,20.0372,19.8973,20.0172,1338100.0
2009-10-13 11:50:00,30.07,30.12,30.03,30.08,703600.0,20.0239,20.0572,19.9972,20.0305,703600.0
2009-10-13 12:00:00,30.07,30.13,30.03,30.06,542700.0,20.0239,20.0638,19.9972,20.0172,542700.0
2009-10-13 12:10:00,30.07,30.12,29.98,29.98,517200.0,20.0239,20.0572,19.9639,19.9639,517200.0
2009-10-13 12:20:00,29.98,29.98,29.91,29.97,526900.0,19.9639,19.9639,19.9173,19.9573,526900.0
2009-10-13 12:30:00,29.97,29.98,29.91,29.95,521100.0,19.9573,19.9639,19.9173,19.9439,521100.0
2009-10-13 12:40:00,29.94,29.99,29.91,29.92,440500.0,19.9373,19.9706,19.9173,19.924,440500.0
2009-10-13 12:50:00,29.92,29.93,29.86,29.87,393100.0,19.924,19.9306,19.884,19.8907,393100.0
2009-10-13 13:00:00,29.86,29.88,29.84,29.87,376600.0,19.884,19.8973,19.8707,19.8907,376600.0
2009-10-13 13:10:00,29.88,29.9,29.85,29.87,335700.0,19.8973,19.9107,19.8774,19.8907,335700.0
2009-10-13 13:20:00,29.87,29.9,29.85,29.87,346900.0,19.8907,19.9107,19.8774,19.8907,346900.0
2009-10-13 13:30:00,29.87,29.9,29.86,29.87,245300.0,19.8907,19.9107,19.884,19.8907,245300.0
2009-10-13 13:40:00,29.87,29.87,29.81,29.82,452800.0,19.8907,19.8907,19.8507,19.8574,452800.0
2009-10-13 13:50:00,29.82,29.88,29.82,29.86,433100.0,19.8574,19.8973,19.8574,19.884,433100.0
2009-10-13 14:00:00,29.86,29.86,29.72,29.74,808800.0,19.884,19.884,19.7908,19.8041,808800.0
2009-10-13 14:10:00,29.74,29.79,29.73,29.79,518600.0,19.8041,19.8374,19.7974,19.8374,518600.0
2009-10-13 14:20:00,29.78,29.84,29.76,29.8,431600.0,19.8307,19.8707,19.8174,19.8441,431600.0
2009-10-13 14:30:00,29.8,29.84,29.78,29.84,539400.0,19.8441,19.8707,19.8307,19.8707,539400.0
2009-10-13 14:40:00,29.84,29.96,29.83,29.96,742200.0,19.8707,19.9506,19.864,19.9506,742200.0
2009-10-13 14:50:00,29.96,29.96,29.85,29.87,515300.0,19.9506,19.9506,19.8774,19.8907,515300.0
2009-10-13 15:00:00,29.87,29.96,29.83,29.96,793600.0,19.8907,19.9506,19.864,19.9506,793600.0
2009-10-13 15:10:00,29.95,30.07,29.93,30.06,864000.0,19.9439,20.0239,19.9306,20.0172,864000.0
2009-10-13 15:20:00,30.06,30.19,29.75,30.14,1280800.0,20.0172,20.1038,19.8108,20.0705,1280800.0
2009-10-13 15:30:00,30.14,30.19,30.07,30.09,1203400.0,20.0705,20.1038,20.0239,20.0372,1203400.0
2009-10-13 15:40:00,30.1,30.15,30.08,30.14,863700.0,20.0438,20.0771,20.0305,20.0705,863700.0
2009-10-13 15:50:00,30.14,30.15,30.04,30.11,2414700.0,20.0705,20.0771,20.0039,20.0505,2414700.0
2009-10-14 09:30:00,30.71,30.71,30.39,30.55,4707600.0,20.45,20.45,20.2369,20.3435,4707600.0
2009-10-14 09:40:00,30.55,30.78,30.55,30.61,2628000.0,20.3435,20.4967,20.3435,20.3834,2628000.0
2009-10-14 09:50:00,30.61,30.8,30.59,30.76,1760700.0,20.3834,20.51,20.3701,20.4833,1760700.0
2009-10-14 10:00:00,30.76,30.78,30.58,30.76,1954900.0,20.4833,20.4967,20.3635,20.4833,1954900.0
2009-10-14 10:10:00,30.76,30.94,30.76,30.88,2528100.0,20.4833,20.6032,20.4833,20.5632,2528100.0
2009-10-14 10:20:00,30.88,30.95,30.81,30.82,1999400.0,20.5632,20.6099,20.5166,20.5233,1999400.0
2009-10-14 10:30:00,30.82,30.99,30.82,30.98,1670000.0,20.5233,20.6365,20.5233,20.6298,1670000.0
2009-10-14 10:40:00,30.98,31.0,30.93,30.93,1051300.0,20.6298,20.6432,20.5965,20.5965,1051300.0
2009-10-14 10:50:00,30.93,30.95,30.83,30.84,1412600.0,20.5965,20.6099,20.5299,20.5366,1412600.0
2009-10-14 11:00:00,30.84,30.93,30.84,30.91,1122000.0,20.5366,20.5965,20.5366,20.5832,1122000.0
2009-10-14 11:10:00,30.91,30.98,30.87,30.97,749400.0,20.5832,20.6298,20.5566,20.6232,749400.0
2009-10-14 11:20:00,30.97,31.03,30.86,30.87,2546800.0,20.6232,20.6631,20.5499,20.5566,2546800.0
2009-10-14 11:30:00,30.87,30.95,30.86,30.92,1016500.0,20.5566,20.6099,20.5499,20.5899,1016500.0
2009-10-14 11:40:00,30.92,30.92,30.87,30.9,401500.0,20.5899,20.5899,20.5566,20.5766,401500.0
2009-10-14 11:50:00,30.91,30.94,30.78,30.82,1144900.0,20.5832,20.6032,20.4967,20.5233,1144900.0
2009-10-14 12:00:00,30.82,30.86,30.73,30.86,957200.0,20.5233,20.5499,20.4634,20.5499,957200.0
2009-10-14 12:10:00,30.85,30.9,30.82,30.84,492900.0,20.5433,20.5766,20.5233,20.5366,492900.0
2009-10-14 12:20:00,30.83,30.85,30.75,30.75,570400.0,20.5299,20.5433,20.4767,20.4767,570400.0
2009-10-14 12:30:00,30.75,30.79,30.71,30.79,613900.0,20.4767,20.5033,20.45,20.5033,613900.0
2009-10-14 12:40:00,30.79,30.8,30.68,30.69,745200.0,20.5033,20.51,20.4301,20.4367,745200.0
2009-10-14 12:50:00,30.69,30.77,30.68,30.76,399600.0,20.4367,20.49,20.4301,20.4833,399600.0
2009-10-14 13:00:00,30.77,30.88,30.75,30.85,951300.0,20.49,20.5632,20.4767,20.5433,951300.0
2009-10-14 13:10:00,30.86,30.97,30.85,30.97,954600.0,20.5499,20.6232,20.5433,20.6232,954600.0
2009-10-14 13:20:00,30.97,30.98,30.88,30.94,1409200.0,20.6232,20.6298,20.5632,20.6032,1409200.0
2009-10-14 13:30:00,30.95,30.97,30.9,30.93,553600.0,20.6099,20.6232,20.5766,20.5965,553600.0
2009-10-14 13:40:00,30.93,30.98,30.92,30.93,589600.0,20.5965,20.6298,20.5899,20.5965,589600.0
2009-10-14 13:50:00,30.93,30.98,30.9,30.93,558700.0,20.5965,20.6298,20.5766,20.5965,558700.0
2009-10-14 14:00:00,30.92,31.02,30.89,31.01,1064500.0,20.5899,20.6565,20.5699,20.6498,1064500.0
2009-10-14 14:10:00,31.01,31.03,30.87,30.93,885500.0,20.6498,20.6631,20.5566,20.5965,885500.0
2009-10-14 14:20:00,30.93,31.07,30.92,31.0,1119600.0,20.5965,20.6898,20.5899,20.6432,1119600.0
2009-10-14 14:30:00,31.0,31.07,30.97,31.0,877200.0,20.6432,20.6898,20.6232,20.6432,877200.0
2009-10-14 14:40:00,31.0,31.03,30.91,30.96,850900.0,20.6432,20.6631,20.5832,20.6165,850900.0
2009-10-14 14:50:00,30.96,31.06,30.94,31.06,901300.0,20.6165,20.6831,20.6032,20.6831,901300.0
2009-10-14 15:00:00,31.05,31.26,31.02,31.23,2421000.0,20.6764,20.8163,20.6565,20.7963,2421000.0
2009-10-14 15:10:00,31.23,31.33,31.21,31.29,1733200.0,20.7963,20.8629,20.783,20.8363,1733200.0
2009-10-14 15:20:00,31.28,31.41,31.25,31.38,1710500.0,20.8296,20.9162,20.8096,20.8962,1710500.0
2009-10-14 15:30:00,31.37,31.43,31.32,31.42,1871600.0,20.8895,20.9295,20.8562,20.9228,1871600.0
2009-10-14 15:40:00,31.42,31.43,31.26,31.26,2236400.0,20.9228,20.9295,20.8163,20.8163,2236400.0
2009-10-14 15:50:00,31.26,31.38,31.25,31.33,5046800.0,20.8163,20.8962,20.8096,20.8629,5046800.0
2009-10-15 09:30:00,30.99,31.24,30.98,31.06,2751600.0,20.6365,20.803,20.6298,20.6831,2751600.0
2009-10-15 09:40:00,31.07,31.16,30.92,31.1,1549400.0,20.6898,20.7497,20.5899,20.7097,1549400.0
2009-10-15 09:50:00,31.1,31.28,31.08,31.28,1354500.0,20.7097,20.8296,20.6964,20.8296,1354500.0
2009-10-15 10:00:00,31.27,31.27,31.17,31.24,1281800.0,20.8229,20.8229,20.7564,20.803,1281800.0
2009-10-15 10:10:00,31.23,31.38,31.2,31.29,1637300.0,20.7963,20.8962,20.7763,20.8363,1637300.0
2009-10-15 10:20:00,31.29,31.53,30.99,31.32,2118800.0,20.8363,20.9961,20.6365,20.8562,2118800.0
2009-10-15 10:30:00,31.31,31.37,31.17,31.18,1681800.0,20.8496,20.8895,20.7564,20.763,1681800.0
2009-10-15 10:40:00,31.18,31.21,31.15,31.16,1034200.0,20.763,20.783,20.743,20.7497,1034200.0
2009-10-15 10:50:00,31.17,31.24,31.15,31.22,762500.0,20.7564,20.803,20.743,20.7897,762500.0
2009-10-15 11:00:00,31.23,31.28,31.2,31.2,683700.0,20.7963,20.8296,20.7763,20.7763,683700.0
2009-10-15 11:10:00,31.2,31.24,30.99,31.07,1357200.0,20.7763,20.803,20.6365,20.6898,1357200.0
2009-10-15 11:20:00,31.07,31.1,31.02,31.04,688000.0,20.6898,20.7097,20.6565,20.6698,688000.0
2009-10-15 11:30:00,31.04,31.15,31.03,31.14,386500.0,20.6698,20.743,20.6631,20.7364,386500.0
2009-10-15 11:40:00,31.13,31.2,31.12,31.19,441500.0,20.7297,20.7763,20.7231,20.7697,441500.0
2009-10-15 11:50:00,31.19,31.21,31.12,31.17,582200.0,20.7697,20.783,20.7231,20.7564,582200.0
2009-10-15 12:00:00,31.17,31.23,31.16,31.18,387900.0,20.7564,20.7963,20.7497,20.763,387900.0
2009-10-15 12:10:00,31.19,31.2,31.13,31.18,411500.0,20.7697,20.7763,20.7297,20.763,411500.0
2009-10-15 12:20:00,31.18,31.18,31.12,31.13,369500.0,20.763,20.763,20.7231,20.7297,369500.0
2009-10-15 12:30:00,31.13,31.15,31.06,31.06,396400.0,20.7297,20.743,20.6831,20.6831,396400.0
2009-10-15 12:40:00,31.06,31.08,31.02,31.04,370200.0,20.6831,20.6964,20.6565,20.6698,370200.0
2009-10-15 12:50:00,31.05,31.15,31.02,31.05,356500.0,20.6764,20.743,20.6565,20.6764,356500.0
2009-10-15 13:00:00,31.04,31.1,31.04,31.08,370600.0,20.6698,20.7097,20.6698,20.6964,370600.0
2009-10-15 13:10:00,31.08,31.12,31.06,31.1,550900.0,20.6964,20.7231,20.6831,20.7097,550900.0
2009-10-15 13:20:00,31.1,31.17,31.1,31.17,403000.0,20.7097,20.7564,20.7097,20.7564,403000.0
2009-10-15 13:30:00,31.16,31.3,31.16,31.27,896600.0,20.7497,20.8429,20.7497,20.8229,896600.0
2009-10-15 13:40:00,31.28,31.3,31.25,31.25,530700.0,20.8296,20.8429,20.8096,20.8096,530700.0
2009-10-15 13:50:00,31.25,31.31,31.25,31.28,654900.0,20.8096,20.8496,20.8096,20.8296,654900.0
2009-10-15 14:00:00,31.27,31.33,31.25,31.27,454900.0,20.8229,20.8629,20.8096,20.8229,454900.0
2009-10-15 14:10:00,31.27,31.31,31.25,31.29,710100.0,20.8229,20.8496,20.8096,20.8363,710100.0
2009-10-15 14:20:00,31.29,31.3,31.25,31.25,622200.0,20.8363,20.8429,20.8096,20.8096,622200.0
2009-10-15 14:30:00,31.26,31.39,31.25,31.38,847400.0,20.8163,20.9029,20.8096,20.8962,847400.0
2009-10-15 14:40:00,31.38,31.38,31.29,31.29,615400.0,20.8962,20.8962,20.8363,20.8363,615400.0
2009-10-15 14:50:00,31.29,31.3,31.25,31.27,864400.0,20.8363,20.8429,20.8096,20.8229,864400.0
2009-10-15 15:00:00,31.27,31.3,31.25,31.26,505000.0,20.8229,20.8429,20.8096,20.8163,505000.0
2009-10-15 15:10:00,31.26,31.27,31.14,31.15,816100.0,20.8163,20.8229,20.7364,20.743,816100.0
2009-10-15 15:20:00,31.14,31.21,31.12,31.13,853100.0,20.7364,20.783,20.7231,20.7297,853100.0
2009-10-15 15:30:00,31.12,31.25,31.1,31.24,1078000.0,20.7231,20.8096,20.7097,20.803,1078000.0
2009-10-15 15:40:00,31.24,31.27,31.18,31.26,1106800.0,20.803,20.8229,20.763,20.8163,1106800.0
2009-10-15 15:50:00,31.27,31.36,31.26,31.34,2684700.0,20.8229,20.8829,20.8163,20.8696,2684700.0
2009-10-16 09:30:00,30.61,30.63,29.9,30.1,6551200.0,20.3834,20.3968,19.9107,20.0438,6551200.0
2009-10-16 09:40:00,30.1,30.4,30.1,30.38,2779700.0,20.0438,20.2436,20.0438,20.2303,2779700.0
2009-10-16 09:50:00,30.38,30.42,30.15,30.18,2397400.0,20.2303,20.2569,20.0771,20.0971,2397400.0
2009-10-16 10:00:00,30.18,30.19,29.95,29.98,2449100.0,20.0971,20.1038,19.9439,19.9639,2449100.0
2009-10-16 10:10:00,29.99,30.0,29.83,29.93,1974200.0,19.9706,19.9772,19.864,19.9306,1974200.0
2009-10-16 10:20:00,29.93,30.01,29.92,29.98,1443100.0,19.9306,19.9839,19.924,19.9639,1443100.0
2009-10-16 10:30:00,29.98,30.09,29.95,30.05,1391300.0,19.9639,20.0372,19.9439,20.0105,1391300.0
2009-10-16 10:40:00,30.05,30.06,29.98,30.0,1167400.0,20.0105,20.0172,19.9639,19.9772,1167400.0
2009-10-16 10:50:00,30.0,30.11,29.99,30.11,869700.0,19.9772,20.0505,19.9706,20.0505,869700.0
2009-10-16 11:00:00,30.1,30.15,30.05,30.09,778600.0,20.0438,20.0771,20.0105,20.0372,778600.0
2009-10-16 11:10:00,30.08,30.2,30.08,30.16,885900.0,20.0305,20.1104,20.0305,20.0838,885900.0
2009-10-16 11:20:00,30.18,30.2,30.07,30.15,857800.0,20.0971,20.1104,20.0239,20.0771,857800.0
2009-10-16 11:30:00,30.15,30.2,30.02,30.02,992800.0,20.0771,20.1104,19.9906,19.9906,992800.0
2009-10-16 11:40:00,30.02,30.04,29.98,30.02,1211600.0,19.9906,20.0039,19.9639,19.9906,1211600.0
2009-10-16 11:50:00,30.02,30.05,29.98,30.03,863400.0,19.9906,20.0105,19.9639,19.9972,863400.0
2009-10-16 12:00:00,30.03,30.05,29.99,29.99,988400.0,19.9972,20.0105,19.9706,19.9706,988400.0
2009-10-16 12:10:00,30.0,30.01,29.98,30.0,651400.0,19.9772,19.9839,19.9639,19.9772,651400.0
2009-10-16 12:20:00,29.99,30.01,29.98,30.0,627100.0,19.9706,19.9839,19.9639,19.9772,627100.0
2009-10-16 12:30:00,30.0,30.0,29.99,30.0,248500.0,19.9772,19.9772,19.9706,19.9772,248500.0
2009-10-16 12:40:00,29.99,30.03,29.98,30.0,829500.0,19.9706,19.9972,19.9639,19.9772,829500.0
2009-10-16 12:50:00,30.0,30.05,29.99,30.02,779700.0,19.9772,20.0105,19.9706,19.9906,779700.0
2009-10-16 13:00:00,30.02,30.08,30.01,30.03,695100.0,19.9906,20.0305,19.9839,19.9972,695100.0
2009-10-16 13:10:00,30.03,30.18,30.03,30.18,762300.0,19.9972,20.0971,19.9972,20.0971,762300.0
2009-10-16 13:20:00,30.18,30.18,30.12,30.16,893000.0,20.0971,20.0971,20.0572,20.0838,893000.0
2009-10-16 13:30:00,30.16,30.17,30.1,30.1,622700.0,20.0838,20.0904,20.0438,20.0438,622700.0
2009-10-16 13:40:00,30.1,30.12,30.06,30.1,756600.0,20.0438,20.0572,20.0172,20.0438,756600.0
2009-10-16 13:50:00,30.1,30.13,30.05,30.08,582400.0,20.0438,20.0638,20.0105,20.0305,582400.0
2009-10-16 14:00:00,30.08,30.09,29.98,29.99,684200.0,20.0305,20.0372,19.9639,19.9706,684200.0
2009-10-16 14:10:00,29.99,30.06,29.98,30.03,641300.0,19.9706,20.0172,19.9639,19.9972,641300.0
2009-10-16 14:20:00,30.02,30.1,30.01,30.09,918800.0,19.9906,20.0438,19.9839,20.0372,918800.0
2009-10-16 14:30:00,30.09,30.17,30.08,30.14,824200.0,20.0372,20.0904,20.0305,20.0705,824200.0
2009-10-16 14:40:00,30.14,30.17,30.1,30.17,473600.0,20.0705,20.0904,20.0438,20.0904,473600.0
2009-10-16 14:50:00,30.17,30.19,30.1,30.15,502100.0,20.0904,20.1038,20.0438,20.0771,502100.0
2009-10-16 15:00:00,30.14,30.18,30.11,30.16,474700.0,20.0705,20.0971,20.0505,20.0838,474700.0
2009-10-16 15:10:00,30.17,30.29,30.13,30.16,1913000.0,20.0904,20.1704,20.0638,20.0838,1913000.0
2009-10-16 15:20:00,30.16,30.16,30.07,30.13,618700.0,20.0838,20.0838,20.0239,20.0638,618700.0
2009-10-16 15:30:00,30.13,30.25,30.1,30.25,1128300.0,20.0638,20.1437,20.0438,20.1437,1128300.0
2009-10-16 15:40:00,30.25,30.28,30.1,30.14,1898000.0,20.1437,20.1637,20.0438,20.0705,1898000.0
2009-10-16 15:50:00,30.13,30.14,29.98,30.08,5846900.0,20.0638,20.0705,19.9639,20.0305,5846900.0
2009-10-19 09:30:00,30.35,30.37,30.04,30.11,1578400.0,20.2103,20.2236,20.0039,20.0505,1578400.0
2009-10-19 09:40:00,30.11,30.15,29.9,29.97,1697000.0,20.0505,20.0771,19.9107,19.9573,1697000.0
2009-10-19 09:50:00,29.97,29.99,29.78,29.83,1774500.0,19.9573,19.9706,19.8307,19.864,1774500.0
2009-10-19 10:00:00,29.82,30.0,29.77,29.98,1799400.0,19.8574,19.9772,19.8241,19.9639,1799400.0
2009-10-19 10:10:00,29.98,30.09,29.96,30.02,995800.0,19.9639,20.0372,19.9506,19.9906,995800.0
2009-10-19 10:20:00,30.01,30.25,30.01,30.22,1001900.0,19.9839,20.1437,19.9839,20.1237,1001900.0
2009-10-19 10:30:00,30.22,30.36,30.21,30.32,1154500.0,20.1237,20.217,20.1171,20.1903,1154500.0
2009-10-19 10:40:00,30.32,30.42,30.3,30.31,911600.0,20.1903,20.2569,20.177,20.1837,911600.0
2009-10-19 10:50:00,30.3,30.36,30.27,30.27,596300.0,20.177,20.217,20.157,20.157,596300.0
2009-10-19 11:00:00,30.29,30.3,30.2,30.21,863700.0,20.1704,20.177,20.1104,20.1171,863700.0
2009-10-19 11:10:00,30.21,30.33,30.2,30.33,477600.0,20.1171,20.197,20.1104,20.197,477600.0
2009-10-19 11:20:00,30.33,30.38,30.27,30.35,480500.0,20.197,20.2303,20.157,20.2103,480500.0
2009-10-19 11:30:00,30.34,30.37,30.21,30.22,424900.0,20.2037,20.2236,20.1171,20.1237,424900.0
2009-10-19 11:40:00,30.21,30.25,30.21,30.24,330900.0,20.1171,20.1437,20.1171,20.1371,330900.0
2009-10-19 11:50:00,30.24,30.32,30.23,30.29,488600.0,20.1371,20.1903,20.1304,20.1704,488600.0
2009-10-19 12:00:00,30.29,30.31,30.27,30.31,243400.0,20.1704,20.1837,20.157,20.1837,243400.0
2009-10-19 12:10:00,30.3,30.31,30.1,30.11,811200.0,20.177,20.1837,20.0438,20.0505,811200.0
2009-10-19 12:20:00,30.11,30.17,30.1,30.14,380800.0,20.0505,20.0904,20.0438,20.0705,380800.0
2009-10-19 12:30:00,30.12,30.14,30.07,30.08,427800.0,20.0572,20.0705,20.0239,20.0305,427800.0
2009-10-19 12:40:00,30.09,30.21,30.08,30.21,369200.0,20.0372,20.1171,20.0305,20.1171,369200.0
2009-10-19 12:50:00,30.21,30.23,30.2,30.22,162700.0,20.1171,20.1304,20.1104,20.1237,162700.0
2009-10-19 13:00:00,30.22,30.23,30.15,30.22,273200.0,20.1237,20.1304,20.0771,20.1237,273200.0
2009-10-19 13:10:00,30.22,30.24,30.09,30.13,460200.0,20.1237,20.1371,20.0372,20.0638,460200.0
2009-10-19 13:20:00,30.13,30.16,30.06,30.08,533900.0,20.0638,20.0838,20.0172,20.0305,533900.0
2009-10-19 13:30:00,30.07,30.24,30.07,30.2,435300.0,20.0239,20.1371,20.0239,20.1104,435300.0
2009-10-19 13:40:00,30.21,30.25,30.15,30.18,556700.0,20.1171,20.1437,20.0771,20.0971,556700.0
2009-10-19 13:50:00,30.18,30.25,30.18,30.23,325800.0,20.0971,20.1437,20.0971,20.1304,325800.0
2009-10-19 14:00:00,30.23,30.27,30.22,30.22,344900.0,20.1304,20.157,20.1237,20.1237,344900.0
2009-10-19 14:10:00,30.23,30.24,30.17,30.19,1011700.0,20.1304,20.1371,20.0904,20.1038,1011700.0
2009-10-19 14:20:00,30.19,30.22,30.11,30.11,821000.0,20.1038,20.1237,20.0505,20.0505,821000.0
2009-10-19 14:30:00,30.11,30.2,30.02,30.04,858300.0,20.0505,20.1104,19.9906,20.0039,858300.0
2009-10-19 14:40:00,30.03,30.06,30.0,30.03,833600.0,19.9972,20.0172,19.9772,19.9972,833600.0
2009-10-19 14:50:00,30.04,30.07,30.0,30.07,758100.0,20.0039,20.0239,19.9772,20.0239,758100.0
2009-10-19 15:00:00,30.06,30.12,30.04,30.06,682400.0,20.0172,20.0572,20.0039,20.0172,682400.0
2009-10-19 15:10:00,30.07,30.11,29.98,30.04,706500.0,20.0239,20.0505,19.9639,20.0039,706500.0
2009-10-19 15:20:00,30.03,30.05,29.97,30.03,688900.0,19.9972,20.0105,19.9573,19.9972,688900.0
2009-10-19 15:30:00,30.03,30.05,29.98,29.98,936800.0,19.9972,20.0105,19.9639,19.9639,936800.0
2009-10-19 15:40:00,29.98,30.09,29.96,30.07,1045200.0,19.9639,20.0372,19.9506,20.0239,1045200.0
2009-10-19 15:50:00,30.08,30.11,30.01,30.06,2288500.0,20.0305,20.0505,19.9839,20.0172,2288500.0
2009-10-20 09:30:00,29.98,30.07,29.87,29.95,1437200.0,19.9639,20.0239,19.8907,19.9439,1437200.0
2009-10-20 09:40:00,29.94,30.02,29.85,29.97,1798800.0,19.9373,19.9906,19.8774,19.9573,1798800.0
2009-10-20 09:50:00,29.96,30.05,29.93,30.03,783500.0,19.9506,20.0105,19.9306,19.9972,783500.0
2009-10-20 10:00:00,30.03,30.12,30.0,30.02,892500.0,19.9972,20.0572,19.9772,19.9906,892500.0
2009-10-20 10:10:00,30.02,30.1,29.96,29.99,830000.0,19.9906,20.0438,19.9506,19.9706,830000.0
2009-10-20 10:20:00,29.99,30.08,29.97,30.03,519400.0,19.9706,20.0305,19.9573,19.9972,519400.0
2009-10-20 10:30:00,30.03,30.18,30.02,30.18,646900.0,19.9972,20.0971,19.9906,20.0971,646900.0
2009-10-20 10:40:00,30.18,30.2,30.13,30.18,861200.0,20.0971,20.1104,20.0638,20.0971,861200.0
2009-10-20 10:50:00,30.18,30.44,30.15,30.42,1437300.0,20.0971,20.2702,20.0771,20.2569,1437300.0
2009-10-20 11:00:00,30.42,30.42,30.27,30.29,812700.0,20.2569,20.2569,20.157,20.1704,812700.0
2009-10-20 11:10:00,30.3,30.32,30.23,30.29,689600.0,20.177,20.1903,20.1304,20.1704,689600.0
2009-10-20 11:20:00,30.29,30.31,30.19,30.22,635800.0,20.1704,20.1837,20.1038,20.1237,635800.0
2009-10-20 11:30:00,30.22,30.25,30.14,30.14,835500.0,20.1237,20.1437,20.0705,20.0705,835500.0
2009-10-20 11:40:00,30.14,30.16,30.02,30.07,1147100.0,20.0705,20.0838,19.9906,20.0239,1147100.0
2009-10-20 11:50:00,30.08,30.2,30.08,30.17,718500.0,20.0305,20.1104,20.0305,20.0904,718500.0
2009-10-20 12:00:00,30.18,30.26,30.14,30.24,1753700.0,20.0971,20.1504,20.0705,20.1371,1753700.0
2009-10-20 12:10:00,30.25,30.38,30.22,30.38,937000.0,20.1437,20.2303,20.1237,20.2303,937000.0
2009-10-20 12:20:00,30.36,30.43,30.34,30.39,662600.0,20.217,20.2636,20.2037,20.2369,662600.0
2009-10-20 12:30:00,30.39,30.41,30.15,30.29,636500.0,20.2369,20.2503,20.0771,20.1704,636500.0
2009-10-20 12:40:00,30.29,30.36,30.28,30.3,312000.0,20.1704,20.217,20.1637,20.177,312000.0
2009-10-20 12:50:00,30.3,30.37,30.3,30.35,287800.0,20.177,20.2236,20.177,20.2103,287800.0
2009-10-20 13:00:00,30.35,30.37,30.29,30.32,595300.0,20.2103,20.2236,20.1704,20.1903,595300.0
2009-10-20 13:10:00,30.32,30.34,30.26,30.26,281000.0,20.1903,20.2037,20.1504,20.1504,281000.0
2009-10-20 13:20:00,30.26,30.31,30.26,30.31,397600.0,20.1504,20.1837,20.1504,20.1837,397600.0
2009-10-20 13:30:00,30.31,30.34,30.29,30.32,483900.0,20.1837,20.2037,20.1704,20.1903,483900.0
2009-10-20 13:40:00,30.33,30.35,30.32,30.32,277000.0,20.197,20.2103,20.1903,20.1903,277000.0
2009-10-20 13:50:00,30.32,30.33,30.2,30.21,796900.0,20.1903,20.197,20.1104,20.1171,796900.0
2009-10-20 14:00:00,30.2,30.26,30.2,30.2,628500.0,20.1104,20.1504,20.1104,20.1104,628500.0
2009-10-20 14:10:00,30.2,30.33,30.2,30.32,462500.0,20.1104,20.197,20.1104,20.1903,462500.0
2009-10-20 14:20:00,30.33,30.39,30.27,30.35,783100.0,20.197,20.2369,20.157,20.2103,783100.0
2009-10-20 14:30:00,30.33,30.35,30.28,30.31,920000.0,20.197,20.2103,20.1637,20.1837,920000.0
2009-10-20 14:40:00,30.31,30.34,30.29,30.32,644700.0,20.1837,20.2037,20.1704,20.1903,644700.0
2009-10-20 14:50:00,30.32,30.33,30.24,30.29,658700.0,20.1903,20.197,20.1371,20.1704,658700.0
2009-10-20 15:00:00,30.29,30.33,30.22,30.22,669700.0,20.1704,20.197,20.1237,20.1237,669700.0
2009-10-20 15:10:00,30.22,30.28,30.2,30.25,1135000.0,20.1237,20.1637,20.1104,20.1437,1135000.0
2009-10-20 15:20:00,30.25,30.37,30.23,30.37,908200.0,20.1437,20.2236,20.1304,20.2236,908200.0
2009-10-20 15:30:00,30.37,30.57,30.36,30.51,3179400.0,20.2236,20.3568,20.217,20.3169,3179400.0
2009-10-20 15:40:00,30.52,30.64,30.24,30.64,2237700.0,20.3235,20.4034,20.1371,20.4034,2237700.0
2009-10-20 15:50:00,30.64,30.64,30.42,30.48,5132900.0,20.4034,20.4034,20.2569,20.2969,5132900.0
2009-10-21 09:30:00,30.11,30.64,29.96,30.61,5841900.0,20.0505,20.4034,19.9506,20.3834,5841900.0
2009-10-21 09:40:00,30.61,30.96,30.42,30.95,5413600.0,20.3834,20.6165,20.2569,20.6099,5413600.0
2009-10-21 09:50:00,30.95,31.12,30.82,30.84,4919000.0,20.6099,20.7231,20.5233,20.5366,4919000.0
2009-10-21 10:00:00,30.84,30.9,30.73,30.87,3275600.0,20.5366,20.5766,20.4634,20.5566,3275600.0
2009-10-21 10:10:00,30.88,30.89,30.31,30.39,4422600.0,20.5632,20.5699,20.1837,20.2369,4422600.0
2009-10-21 10:20:00,30.39,30.8,30.33,30.42,2708100.0,20.2369,20.51,20.197,20.2569,2708100.0
2009-10-21 10:30:00,30.43,30.63,30.42,30.57,2061900.0,20.2636,20.3968,20.2569,20.3568,2061900.0
2009-10-21 10:40:00,30.56,30.75,30.48,30.48,2186000.0,20.3502,20.4767,20.2969,20.2969,2186000.0
2009-10-21 10:50:00,30.48,30.49,30.26,30.31,2355000.0,20.2969,20.3035,20.1504,20.1837,2355000.0
2009-10-21 11:00:00,30.31,30.42,30.25,30.3,1717200.0,20.1837,20.2569,20.1437,20.177,1717200.0
2009-10-21 11:10:00,30.3,30.32,30.11,30.17,2365000.0,20.177,20.1903,20.0505,20.0904,2365000.0
2009-10-21 11:20:00,30.2,30.4,30.18,30.39,1295500.0,20.1104,20.2436,20.0971,20.2369,1295500.0
2009-10-21 11:30:00,30.39,30.43,30.29,30.4,1547700.0,20.2369,20.2636,20.1704,20.2436,1547700.0
2009-10-21 11:40:00,30.41,30.42,30.26,30.26,1068000.0,20.2503,20.2569,20.1504,20.1504,1068000.0
2009-10-21 11:50:00,30.26,30.28,30.13,30.14,1705100.0,20.1504,20.1637,20.0638,20.0705,1705100.0
2009-10-21 12:00:00,30.14,30.19,30.0,30.02,1945900.0,20.0705,20.1038,19.9772,19.9906,1945900.0
2009-10-21 12:10:00,30.03,30.13,29.9,29.94,2750200.0,19.9972,20.0638,19.9107,19.9373,2750200.0
2009-10-21 12:20:00,29.93,30.07,29.93,30.03,1339400.0,19.9306,20.0239,19.9306,19.9972,1339400.0
2009-10-21 12:30:00,30.03,30.04,29.93,30.03,1489400.0,19.9972,20.0039,19.9306,19.9972,1489400.0
2009-10-21 12:40:00,30.03,30.13,29.97,30.12,966500.0,19.9972,20.0638,19.9573,20.0572,966500.0
2009-10-21 12:50:00,30.11,30.14,30.01,30.02,759100.0,20.0505,20.0705,19.9839,19.9906,759100.0
2009-10-21 13:00:00,30.02,30.08,29.99,30.06,565500.0,19.9906,20.0305,19.9706,20.0172,565500.0
2009-10-21 13:10:00,30.06,30.08,30.03,30.05,519000.0,20.0172,20.0305,19.9972,20.0105,519000.0
2009-10-21 13:20:00,30.05,30.06,29.93,29.96,771900.0,20.0105,20.0172,19.9306,19.9506,771900.0
2009-10-21 13:30:00,29.96,30.04,29.92,30.04,1026200.0,19.9506,20.0039,19.924,20.0039,1026200.0
2009-10-21 13:40:00,30.04,30.08,30.0,30.07,503400.0,20.0039,20.0305,19.9772,20.0239,503400.0
2009-10-21 13:50:00,30.06,30.13,30.04,30.07,1017200.0,20.0172,20.0638,20.0039,20.0239,1017200.0
2009-10-21 14:00:00,30.07,30.19,30.01,30.18,1500400.0,20.0239,20.1038,19.9839,20.0971,1500400.0
2009-10-21 14:10:00,30.18,30.19,30.08,30.13,1139400.0,20.0971,20.1038,20.0305,20.0638,1139400.0
2009-10-21 14:20:00,30.13,30.2,30.08,30.09,820500.0,20.0638,20.1104,20.0305,20.0372,820500.0
2009-10-21 14:30:00,30.09,30.17,30.08,30.14,788200.0,20.0372,20.0904,20.0305,20.0705,788200.0
2009-10-21 14:40:00,30.13,30.19,30.12,30.17,694600.0,20.0638,20.1038,20.0572,20.0904,694600.0
2009-10-21 14:50:00,30.17,30.19,30.12,30.16,570100.0,20.0904,20.1038,20.0572,20.0838,570100.0
2009-10-21 15:00:00,30.16,30.3,30.15,30.25,1017000.0,20.0838,20.177,20.0771,20.1437,1017000.0
2009-10-21 15:10:00,30.26,30.29,29.78,29.78,7727500.0,20.1504,20.1704,19.8307,19.8307,7727500.0
2009-10-21 15:20:00,29.78,29.85,29.52,29.57,7896500.0,19.8307,19.8774,19.6576,19.6909,7896500.0
2009-10-21 15:30:00,29.58,29.76,29.3,29.56,7593000.0,19.6976,19.8174,19.5111,19.6842,7593000.0
2009-10-21 15:40:00,29.56,29.7,29.04,29.04,7628500.0,19.6842,19.7775,19.338,19.338,7628500.0
2009-10-21 15:50:00,29.05,29.17,28.84,28.93,11661200.0,19.3446,19.4245,19.2048,19.2647,11661200.0
2009-10-22 09:30:00,28.79,29.36,28.61,29.06,4096700.0,19.1715,19.5511,19.0516,19.3513,4096700.0
2009-10-22 09:40:00,29.07,29.17,28.86,28.93,3321400.0,19.3579,19.4245,19.2181,19.2647,3321400.0
2009-10-22 09:50:00,28.93,29.05,28.84,29.02,3415800.0,19.2647,19.3446,19.2048,19.3247,3415800.0
2009-10-22 10:00:00,29.02,29.05,28.7,28.81,4331800.0,19.3247,19.3446,19.1116,19.1848,4331800.0
2009-10-22 10:10:00,28.81,28.88,28.75,28.81,1916400.0,19.1848,19.2314,19.1449,19.1848,1916400.0
2009-10-22 10:20:00,28.82,29.03,28.78,29.03,2286600.0,19.1915,19.3313,19.1648,19.3313,2286600.0
2009-10-22 10:30:00,29.03,29.13,28.85,28.88,1697400.0,19.3313,19.3979,19.2114,19.2314,1697400.0
2009-10-22 10:40:00,28.88,29.1,28.86,28.98,1215800.0,19.2314,19.3779,19.2181,19.298,1215800.0
2009-10-22 10:50:00,28.98,29.25,28.98,29.21,1600400.0,19.298,19.4778,19.298,19.4512,1600400.0
2009-10-22 11:00:00,29.22,29.4,29.21,29.3,2165800.0,19.4578,19.5777,19.4512,19.5111,2165800.0
2009-10-22 11:10:00,29.3,29.36,29.22,29.28,1101900.0,19.5111,19.5511,19.4578,19.4978,1101900.0
2009-10-22 11:20:00,29.28,29.48,29.28,29.39,2038600.0,19.4978,19.631,19.4978,19.571,2038600.0
2009-10-22 11:30:00,29.4,29.55,29.38,29.52,1368500.0,19.5777,19.6776,19.5644,19.6576,1368500.0
2009-10-22 11:40:00,29.53,29.72,29.46,29.69,2637100.0,19.6643,19.7908,19.6177,19.7708,2637100.0
2009-10-22 11:50:00,29.69,29.71,29.54,29.58,1571100.0,19.7708,19.7841,19.6709,19.6976,1571100.0
2009-10-22 12:00:00,29.58,29.6,29.5,29.56,1093100.0,19.6976,19.7109,19.6443,19.6842,1093100.0
2009-10-22 12:10:00,29.56,29.57,29.45,29.47,676800.0,19.6842,19.6909,19.611,19.6243,676800.0
2009-10-22 12:20:00,29.47,29.48,29.33,29.35,1277300.0,19.6243,19.631,19.5311,19.5444,1277300.0
2009-10-22 12:30:00,29.35,29.53,29.34,29.5,1082900.0,19.5444,19.6643,19.5377,19.6443,1082900.0
2009-10-22 12:40:00,29.51,29.6,29.49,29.52,917900.0,19.6509,19.7109,19.6376,19.6576,917900.0
2009-10-22 12:50:00,29.52,29.58,29.48,29.48,988800.0,19.6576,19.6976,19.631,19.631,988800.0
2009-10-22 13:00:00,29.49,29.49,29.42,29.48,590900.0,19.6376,19.6376,19.591,19.631,590900.0
2009-10-22 13:10:00,29.48,29.5,29.36,29.41,821100.0,19.631,19.6443,19.5511,19.5844,821100.0
2009-10-22 13:20:00,29.41,29.46,29.37,29.44,674600.0,19.5844,19.6177,19.5577,19.6043,674600.0
2009-10-22 13:30:00,29.44,29.58,29.39,29.55,1001700.0,19.6043,19.6976,19.571,19.6776,1001700.0
2009-10-22 13:40:00,29.55,29.55,29.45,29.49,640200.0,19.6776,19.6776,19.611,19.6376,640200.0
2009-10-22 13:50:00,29.49,29.66,29.49,29.66,838800.0,19.6376,19.7508,19.6376,19.7508,838800.0
2009-10-22 14:00:00,29.65,29.87,29.62,29.85,1955500.0,19.7442,19.8907,19.7242,19.8774,1955500.0
2009-10-22 14:10:00,29.85,30.03,29.83,29.91,2573800.0,19.8774,19.9972,19.864,19.9173,2573800.0
2009-10-22 14:20:00,29.91,30.02,29.87,29.9,1649900.0,19.9173,19.9906,19.8907,19.9107,1649900.0
2009-10-22 14:30:00,29.91,30.1,29.88,30.07,2713000.0,19.9173,20.0438,19.8973,20.0239,2713000.0
2009-10-22 14:40:00,30.07,30.08,29.92,29.97,1209000.0,20.0239,20.0305,19.924,19.9573,1209000.0
2009-10-22 14:50:00,29.96,30.0,29.93,29.97,881400.0,19.9506,19.9772,19.9306,19.9573,881400.0
2009-10-22 15:00:00,29.98,30.01,29.9,29.95,1259000.0,19.9639,19.9839,19.9107,19.9439,1259000.0
2009-10-22 15:10:00,29.95,30.23,29.93,30.16,2215700.0,19.9439,20.1304,19.9306,20.0838,2215700.0
2009-10-22 15:20:00,30.16,30.28,30.13,30.2,1857000.0,20.0838,20.1637,20.0638,20.1104,1857000.0
2009-10-22 15:30:00,30.21,30.22,30.07,30.09,1719900.0,20.1171,20.1237,20.0239,20.0372,1719900.0
2009-10-22 15:40:00,30.1,30.2,30.08,30.16,1771800.0,20.0438,20.1104,20.0305,20.0838,1771800.0
2009-10-22 15:50:00,30.17,30.23,30.13,30.13,4774000.0,20.0904,20.1304,20.0638,20.0638,4774000.0
2009-10-23 09:30:00,30.18,30.18,29.59,29.86,2969500.0,20.0971,20.0971,19.7042,19.884,2969500.0
2009-10-23 09:40:00,29.85,30.07,29.7,30.04,2395200.0,19.8774,20.0239,19.7775,20.0039,2395200.0
2009-10-23 09:50:00,30.03,30.12,29.86,29.92,1451300.0,19.9972,20.0572,19.884,19.924,1451300.0
2009-10-23 10:00:00,29.96,30.07,29.7,29.74,2263800.0,19.9506,20.0239,19.7775,19.8041,2263800.0
2009-10-23 10:10:00,29.74,29.74,29.62,29.71,2023100.0,19.8041,19.8041,19.7242,19.7841,2023100.0
2009-10-23 10:20:00,29.71,29.72,29.52,29.53,1224800.0,19.7841,19.7908,19.6576,19.6643,1224800.0
2009-10-23 10:30:00,29.53,29.53,29.28,29.4,2186800.0,19.6643,19.6643,19.4978,19.5777,2186800.0
2009-10-23 10:40:00,29.4,29.46,29.33,29.46,841700.0,19.5777,19.6177,19.5311,19.6177,841700.0
2009-10-23 10:50:00,29.45,29.55,29.38,29.41,851300.0,19.611,19.6776,19.5644,19.5844,851300.0
2009-10-23 11:00:00,29.41,29.55,29.4,29.55,616700.0,19.5844,19.6776,19.5777,19.6776,616700.0
2009-10-23 11:10:00,29.55,29.55,29.31,29.33,898700.0,19.6776,19.6776,19.5178,19.5311,898700.0
2009-10-23 11:20:00,29.33,29.48,29.3,29.44,807600.0,19.5311,19.631,19.5111,19.6043,807600.0
2009-10-23 11:30:00,29.44,29.54,29.35,29.53,689100.0,19.6043,19.6709,19.5444,19.6643,689100.0
2009-10-23 11:40:00,29.54,29.6,29.51,29.59,566700.0,19.6709,19.7109,19.6509,19.7042,566700.0
2009-10-23 11:50:00,29.59,29.66,29.51,29.53,697800.0,19.7042,19.7508,19.6509,19.6643,697800.0
2009-10-23 12:00:00,29.53,29.59,29.51,29.54,362900.0,19.6643,19.7042,19.6509,19.6709,362900.0
2009-10-23 12:10:00,29.54,29.55,29.46,29.49,335300.0,19.6709,19.6776,19.6177,19.6376,335300.0
2009-10-23 12:20:00,29.48,29.55,29.44,29.52,475100.0,19.631,19.6776,19.6043,19.6576,475100.0
2009-10-23 12:30:00,29.52,29.6,29.48,29.58,339800.0,19.6576,19.7109,19.631,19.6976,339800.0
2009-10-23 12:40:00,29.57,29.69,29.57,29.62,866200.0,19.6909,19.7708,19.6909,19.7242,866200.0
2009-10-23 12:50:00,29.62,29.63,29.51,29.51,443900.0,19.7242,19.7309,19.6509,19.6509,443900.0
2009-10-23 13:00:00,29.51,29.51,29.4,29.43,510900.0,19.6509,19.6509,19.5777,19.5977,510900.0
2009-10-23 13:10:00,29.43,29.48,29.38,29.39,273500.0,19.5977,19.631,19.5644,19.571,273500.0
2009-10-23 13:20:00,29.39,29.39,29.32,29.34,770800.0,19.571,19.571,19.5244,19.5377,770800.0
2009-10-23 13:30:00,29.35,29.35,29.19,29.28,1614200.0,19.5444,19.5444,19.4379,19.4978,1614200.0
2009-10-23 13:40:00,29.3,29.37,29.25,29.32,720200.0,19.5111,19.5577,19.4778,19.5244,720200.0
2009-10-23 13:50:00,29.32,29.35,29.24,29.32,536600.0,19.5244,19.5444,19.4712,19.5244,536600.0
2009-10-23 14:00:00,29.31,29.32,29.16,29.24,1037600.0,19.5178,19.5244,19.4179,19.4712,1037600.0
2009-10-23 14:10:00,29.25,29.31,29.22,29.24,723500.0,19.4778,19.5178,19.4578,19.4712,723500.0
2009-10-23 14:20:00,29.24,29.38,29.24,29.33,587200.0,19.4712,19.5644,19.4712,19.5311,587200.0
2009-10-23 14:30:00,29.33,29.36,29.25,29.32,567200.0,19.5311,19.5511,19.4778,19.5244,567200.0
2009-10-23 14:40:00,29.33,29.46,29.27,29.3,789800.0,19.5311,19.6177,19.4911,19.5111,789800.0
2009-10-23 14:50:00,29.3,29.34,29.15,29.16,1260800.0,19.5111,19.5377,19.4112,19.4179,1260800.0
2009-10-23 15:00:00,29.16,29.19,29.05,29.11,1564000.0,19.4179,19.4379,19.3446,19.3846,1564000.0
2009-10-23 15:10:00,29.1,29.47,29.06,29.12,1146400.0,19.3779,19.6243,19.3513,19.3912,1146400.0
2009-10-23 15:20:00,29.13,29.19,29.07,29.13,1105100.0,19.3979,19.4379,19.3579,19.3979,1105100.0
2009-10-23 15:30:00,29.13,29.16,29.05,29.11,2242400.0,19.3979,19.4179,19.3446,19.3846,2242400.0
2009-10-23 15:40:00,29.11,29.17,29.05,29.15,1870400.0,19.3846,19.4245,19.3446,19.4112,1870400.0
2009-10-23 15:50:00,29.15,29.34,29.12,29.34,5092700.0,19.4112,19.5377,19.3912,19.5377,5092700.0
2009-10-26 09:30:00,29.3,29.33,28.86,28.93,2532700.0,19.5111,19.5311,19.2181,19.2647,2532700.0
2009-10-26 09:40:00,28.93,29.17,28.84,29.05,1869900.0,19.2647,19.4245,19.2048,19.3446,1869900.0
2009-10-26 09:50:00,29.05,29.23,28.92,28.93,1640200.0,19.3446,19.4645,19.2581,19.2647,1640200.0
2009-10-26 10:00:00,28.93,29.04,28.81,28.92,1778500.0,19.2647,19.338,19.1848,19.2581,1778500.0
2009-10-26 10:10:00,28.92,28.95,28.77,28.85,1529300.0,19.2581,19.278,19.1582,19.2114,1529300.0
2009-10-26 10:20:00,28.84,28.91,28.78,28.78,1446400.0,19.2048,19.2514,19.1648,19.1648,1446400.0
2009-10-26 10:30:00,28.79,28.95,28.7,28.76,1409100.0,19.1715,19.278,19.1116,19.1515,1409100.0
2009-10-26 10:40:00,28.77,28.8,28.63,28.8,1771800.0,19.1582,19.1782,19.0649,19.1782,1771800.0
2009-10-26 10:50:00,28.79,28.82,28.69,28.81,1080500.0,19.1715,19.1915,19.1049,19.1848,1080500.0
2009-10-26 11:00:00,28.8,28.91,28.73,28.86,1163200.0,19.1782,19.2514,19.1315,19.2181,1163200.0
2009-10-26 11:10:00,28.87,28.91,28.72,28.76,926200.0,19.2248,19.2514,19.1249,19.1515,926200.0
2009-10-26 11:20:00,28.76,28.79,28.6,28.6,1237200.0,19.1515,19.1715,19.045,19.045,1237200.0
2009-10-26 11:30:00,28.6,28.66,28.46,28.5,3251900.0,19.045,19.0849,18.9517,18.9784,3251900.0
2009-10-26 11:40:00,28.5,28.62,28.47,28.6,1118700.0,18.9784,19.0583,18.9584,19.045,1118700.0
2009-10-26 11:50:00,28.59,28.74,28.54,28.59,1495000.0,19.0383,19.1382,19.005,19.0383,1495000.0
2009-10-26 12:00:00,28.59,28.69,28.53,28.69,1321700.0,19.0383,19.1049,18.9984,19.1049,1321700.0
2009-10-26 12:10:00,28.69,28.69,28.51,28.54,1140200.0,19.1049,19.1049,18.985,19.005,1140200.0
2009-10-26 12:20:00,28.54,28.66,28.53,28.61,1315600.0,19.005,19.0849,18.9984,19.0516,1315600.0
2009-10-26 12:30:00,28.62,28.73,28.59,28.72,571500.0,19.0583,19.1315,19.0383,19.1249,571500.0
2009-10-26 12:40:00,28.73,28.76,28.68,28.7,931900.0,19.1315,19.1515,19.0982,19.1116,931900.0
2009-10-26 12:50:00,28.71,28.79,28.68,28.78,810900.0,19.1182,19.1715,19.0982,19.1648,810900.0
2009-10-26 13:00:00,28.77,28.81,28.74,28.79,572100.0,19.1582,19.1848,19.1382,19.1715,572100.0
2009-10-26 13:10:00,28.79,28.79,28.65,28.68,667200.0,19.1715,19.1715,19.0783,19.0982,667200.0
2009-10-26 13:20:00,28.69,28.78,28.63,28.77,700000.0,19.1049,19.1648,19.0649,19.1582,700000.0
2009-10-26 13:30:00,28.78,28.83,28.73,28.81,421600.0,19.1648,19.1981,19.1315,19.1848,421600.0
2009-10-26 13:40:00,28.82,28.88,28.72,28.73,512100.0,19.1915,19.2314,19.1249,19.1315,512100.0
2009-10-26 13:50:00,28.72,28.78,28.69,28.72,471000.0,19.1249,19.1648,19.1049,19.1249,471000.0
2009-10-26 14:00:00,28.71,28.76,28.64,28.68,391900.0,19.1182,19.1515,19.0716,19.0982,391900.0
2009-10-26 14:10:00,28.68,28.7,28.58,28.6,882100.0,19.0982,19.1116,19.0317,19.045,882100.0
2009-10-26 14:20:00,28.61,28.64,28.55,28.6,437000.0,19.0516,19.0716,19.0117,19.045,437000.0
2009-10-26 14:30:00,28.6,28.64,28.5,28.55,974600.0,19.045,19.0716,18.9784,19.0117,974600.0
2009-10-26 14:40:00,28.54,28.61,28.51,28.51,939200.0,19.005,19.0516,18.985,18.985,939200.0
2009-10-26 14:50:00,28.52,28.66,28.51,28.62,882200.0,18.9917,19.0849,18.985,19.0583,882200.0
2009-10-26 15:00:00,28.62,28.63,28.38,28.38,1574800.0,19.0583,19.0649,18.8985,18.8985,1574800.0
2009-10-26 15:10:00,28.38,28.41,28.27,28.38,1420300.0,18.8985,18.9184,18.8252,18.8985,1420300.0
2009-10-26 15:20:00,28.38,28.42,28.33,28.37,1618900.0,18.8985,18.9251,18.8652,18.8918,1618900.0
2009-10-26 15:30:00,28.38,28.46,28.31,28.32,1372900.0,18.8985,18.9517,18.8519,18.8585,1372900.0
2009-10-26 15:40:00,28.31,28.54,28.29,28.52,2765900.0,18.8519,19.005,18.8385,18.9917,2765900.0
2009-10-26 15:50:00,28.53,28.53,28.4,28.46,3791400.0,18.9984,18.9984,18.9118,18.9517,3791400.0
2009-10-27 09:30:00,28.41,28.5,28.08,28.1,2050600.0,18.9184,18.9784,18.6987,18.712,2050600.0
2009-10-27 09:40:00,28.1,28.39,28.04,28.36,1953000.0,18.712,18.9051,18.6721,18.8852,1953000.0
2009-10-27 09:50:00,28.36,28.51,28.26,28.29,1749900.0,18.8852,18.985,18.8186,18.8385,1749900.0
2009-10-27 10:00:00,28.28,28.28,28.06,28.15,2721800.0,18.8319,18.8319,18.6854,18.7453,2721800.0
2009-10-27 10:10:00,28.15,28.44,28.14,28.38,1940000.0,18.7453,18.9384,18.7387,18.8985,1940000.0
2009-10-27 10:20:00,28.38,28.64,28.25,28.64,2318900.0,18.8985,19.0716,18.8119,19.0716,2318900.0
2009-10-27 10:30:00,28.63,28.64,28.47,28.52,1255400.0,19.0649,19.0716,18.9584,18.9917,1255400.0
2009-10-27 10:40:00,28.52,28.69,28.52,28.54,1143900.0,18.9917,19.1049,18.9917,19.005,1143900.0
2009-10-27 10:50:00,28.55,28.61,28.46,28.6,682800.0,19.0117,19.0516,18.9517,19.045,682800.0
2009-10-27 11:00:00,28.6,28.71,28.56,28.68,1062700.0,19.045,19.1182,19.0183,19.0982,1062700.0
2009-10-27 11:10:00,28.69,28.69,28.46,28.47,1040000.0,19.1049,19.1049,18.9517,18.9584,1040000.0
2009-10-27 11:20:00,28.47,28.52,28.39,28.49,660400.0,18.9584,18.9917,18.9051,18.9717,660400.0
2009-10-27 11:30:00,28.49,28.55,28.47,28.53,529000.0,18.9717,19.0117,18.9584,18.9984,529000.0
2009-10-27 11:40:00,28.53,28.56,28.47,28.55,540600.0,18.9984,19.0183,18.9584,19.0117,540600.0
2009-10-27 11:50:00,28.53,28.67,28.53,28.64,569300.0,18.9984,19.0916,18.9984,19.0716,569300.0
2009-10-27 12:00:00,28.64,28.66,28.59,28.65,480900.0,19.0716,19.0849,19.0383,19.0783,480900.0
2009-10-27 12:10:00,28.66,28.69,28.59,28.68,403600.0,19.0849,19.1049,19.0383,19.0982,403600.0
2009-10-27 12:20:00,28.68,28.69,28.51,28.51,830000.0,19.0982,19.1049,18.985,18.985,830000.0
2009-10-27 12:30:00,28.51,28.53,28.4,28.43,733800.0,18.985,18.9984,18.9118,18.9318,733800.0
2009-10-27 12:40:00,28.43,28.45,28.37,28.41,537000.0,18.9318,18.9451,18.8918,18.9184,537000.0
2009-10-27 12:50:00,28.4,28.42,28.23,28.24,1147000.0,18.9118,18.9251,18.7986,18.8052,1147000.0
2009-10-27 13:00:00,28.25,28.33,28.13,28.19,1380800.0,18.8119,18.8652,18.732,18.7719,1380800.0
2009-10-27 13:10:00,28.2,28.21,28.09,28.21,1321900.0,18.7786,18.7853,18.7054,18.7853,1321900.0
2009-10-27 13:20:00,28.2,28.25,28.1,28.13,1013400.0,18.7786,18.8119,18.712,18.732,1013400.0
2009-10-27 13:30:00,28.13,28.27,28.08,28.22,1404300.0,18.732,18.8252,18.6987,18.7919,1404300.0
2009-10-27 13:40:00,28.22,28.33,28.19,28.23,1165700.0,18.7919,18.8652,18.7719,18.7986,1165700.0
2009-10-27 13:50:00,28.23,28.24,28.11,28.2,882900.0,18.7986,18.8052,18.7187,18.7786,882900.0
2009-10-27 14:00:00,28.19,28.22,28.08,28.11,1128500.0,18.7719,18.7919,18.6987,18.7187,1128500.0
2009-10-27 14:10:00,28.11,28.24,28.1,28.2,745900.0,18.7187,18.8052,18.712,18.7786,745900.0
2009-10-27 14:20:00,28.21,28.29,28.19,28.22,809500.0,18.7853,18.8385,18.7719,18.7919,809500.0
2009-10-27 14:30:00,28.22,28.23,28.15,28.19,1092800.0,18.7919,18.7986,18.7453,18.7719,1092800.0
2009-10-27 14:40:00,28.2,28.27,28.15,28.26,628900.0,18.7786,18.8252,18.7453,18.8186,628900.0
2009-10-27 14:50:00,28.27,28.47,28.26,28.39,1130900.0,18.8252,18.9584,18.8186,18.9051,1130900.0
2009-10-27 15:00:00,28.39,28.55,28.38,28.43,1297700.0,18.9051,19.0117,18.8985,18.9318,1297700.0
2009-10-27 15:10:00,28.43,28.49,28.4,28.45,792100.0,18.9318,18.9717,18.9118,18.9451,792100.0
2009-10-27 15:20:00,28.44,28.46,28.33,28.37,1188100.0,18.9384,18.9517,18.8652,18.8918,1188100.0
2009-10-27 15:30:00,28.37,28.41,28.25,28.28,1756400.0,18.8918,18.9184,18.8119,18.8319,1756400.0
2009-10-27 15:40:00,28.29,28.37,28.27,28.3,1778100.0,18.8385,18.8918,18.8252,18.8452,1778100.0
2009-10-27 15:50:00,28.3,28.4,28.25,28.39,2620200.0,18.8452,18.9118,18.8119,18.9051,2620200.0
2009-10-28 09:30:00,28.23,28.27,28.04,28.06,1807000.0,18.7986,18.8252,18.6721,18.6854,1807000.0
2009-10-28 09:40:00,28.06,28.14,27.92,27.94,2225400.0,18.6854,18.7387,18.5922,18.6055,2225400.0
2009-10-28 09:50:00,27.95,28.03,27.84,27.99,1953100.0,18.6121,18.6654,18.5389,18.6388,1953100.0
2009-10-28 10:00:00,28.0,28.0,27.76,27.8,2314900.0,18.6454,18.6454,18.4856,18.5122,2314900.0
2009-10-28 10:10:00,27.8,27.91,27.8,27.89,1403800.0,18.5122,18.5855,18.5122,18.5722,1403800.0
2009-10-28 10:20:00,27.89,27.92,27.74,27.75,1964600.0,18.5722,18.5922,18.4723,18.479,1964600.0
2009-10-28 10:30:00,27.75,27.85,27.74,27.77,1285100.0,18.479,18.5455,18.4723,18.4923,1285100.0
2009-10-28 10:40:00,27.77,27.79,27.68,27.72,1210400.0,18.4923,18.5056,18.4323,18.459,1210400.0
2009-10-28 10:50:00,27.72,27.8,27.63,27.73,2063800.0,18.459,18.5122,18.399,18.4656,2063800.0
2009-10-28 11:00:00,27.72,27.78,27.65,27.72,1732400.0,18.459,18.4989,18.4124,18.459,1732400.0
2009-10-28 11:10:00,27.72,27.95,27.67,27.94,1575600.0,18.459,18.6121,18.4257,18.6055,1575600.0
2009-10-28 11:20:00,27.94,27.95,27.82,27.85,935600.0,18.6055,18.6121,18.5256,18.5455,935600.0
2009-10-28 11:30:00,27.85,27.87,27.72,27.75,1277100.0,18.5455,18.5589,18.459,18.479,1277100.0
2009-10-28 11:40:00,27.75,27.82,27.72,27.79,981300.0,18.479,18.5256,18.459,18.5056,981300.0
2009-10-28 11:50:00,27.79,27.8,27.73,27.77,521600.0,18.5056,18.5122,18.4656,18.4923,521600.0
2009-10-28 12:00:00,27.77,27.85,27.72,27.81,1000100.0,18.4923,18.5455,18.459,18.5189,1000100.0
2009-10-28 12:10:00,27.82,27.82,27.65,27.69,1150000.0,18.5256,18.5256,18.4124,18.439,1150000.0
2009-10-28 12:20:00,27.7,27.7,27.57,27.67,1310500.0,18.4457,18.4457,18.3591,18.4257,1310500.0
2009-10-28 12:30:00,27.67,27.7,27.53,27.57,811600.0,18.4257,18.4457,18.3325,18.3591,811600.0
2009-10-28 12:40:00,27.57,27.66,27.54,27.61,727900.0,18.3591,18.419,18.3391,18.3857,727900.0
2009-10-28 12:50:00,27.61,27.62,27.5,27.57,942500.0,18.3857,18.3924,18.3125,18.3591,942500.0
2009-10-28 13:00:00,27.57,27.77,27.51,27.75,1109000.0,18.3591,18.4923,18.3191,18.479,1109000.0
2009-10-28 13:10:00,27.74,27.84,27.68,27.79,698600.0,18.4723,18.5389,18.4323,18.5056,698600.0
2009-10-28 13:20:00,27.78,27.85,27.73,27.79,575300.0,18.4989,18.5455,18.4656,18.5056,575300.0
2009-10-28 13:30:00,27.79,27.8,27.69,27.71,695100.0,18.5056,18.5122,18.439,18.4523,695100.0
2009-10-28 13:40:00,27.71,27.86,27.7,27.8,720600.0,18.4523,18.5522,18.4457,18.5122,720600.0
2009-10-28 13:50:00,27.8,27.86,27.77,27.78,693000.0,18.5122,18.5522,18.4923,18.4989,693000.0
2009-10-28 14:00:00,27.78,27.85,27.72,27.81,767800.0,18.4989,18.5455,18.459,18.5189,767800.0
2009-10-28 14:10:00,27.81,27.87,27.69,27.7,791400.0,18.5189,18.5589,18.439,18.4457,791400.0
2009-10-28 14:20:00,27.7,27.72,27.57,27.69,1441000.0,18.4457,18.459,18.3591,18.439,1441000.0
2009-10-28 14:30:00,27.69,27.7,27.53,27.55,1252900.0,18.439,18.4457,18.3325,18.3458,1252900.0
2009-10-28 14:40:00,27.55,27.68,27.53,27.6,1012000.0,18.3458,18.4323,18.3325,18.3791,1012000.0
2009-10-28 14:50:00,27.61,27.68,27.57,27.6,838200.0,18.3857,18.4323,18.3591,18.3791,838200.0
2009-10-28 15:00:00,27.6,27.7,27.58,27.59,888800.0,18.3791,18.4457,18.3657,18.3724,888800.0
2009-10-28 15:10:00,27.58,27.61,27.51,27.57,1156500.0,18.3657,18.3857,18.3191,18.3591,1156500.0
2009-10-28 15:20:00,27.57,27.59,27.5,27.57,2057900.0,18.3591,18.3724,18.3125,18.3591,2057900.0
2009-10-28 15:30:00,27.56,27.59,27.47,27.54,2208800.0,18.3524,18.3724,18.2925,18.3391,2208800.0
2009-10-28 15:40:00,27.54,27.64,27.49,27.55,3289200.0,18.3391,18.4057,18.3058,18.3458,3289200.0
2009-10-28 15:50:00,27.54,27.55,27.4,27.46,4103800.0,18.3391,18.3458,18.2459,18.2858,4103800.0
2009-10-29 09:30:00,27.97,28.14,27.74,27.82,2235100.0,18.6254,18.7387,18.4723,18.5256,2235100.0
2009-10-29 09:40:00,27.82,27.96,27.69,27.94,1906600.0,18.5256,18.6188,18.439,18.6055,1906600.0
2009-10-29 09:50:00,27.94,28.07,27.81,28.04,1977400.0,18.6055,18.692,18.5189,18.6721,1977400.0
2009-10-29 10:00:00,28.05,28.15,27.98,28.05,1544900.0,18.6787,18.7453,18.6321,18.6787,1544900.0
2009-10-29 10:10:00,28.05,28.11,28.0,28.1,722400.0,18.6787,18.7187,18.6454,18.712,722400.0
2009-10-29 10:20:00,28.1,28.21,28.08,28.11,1052400.0,18.712,18.7853,18.6987,18.7187,1052400.0
2009-10-29 10:30:00,28.11,28.12,27.98,27.99,995000.0,18.7187,18.7253,18.6321,18.6388,995000.0
2009-10-29 10:40:00,28.0,28.0,27.89,27.96,652600.0,18.6454,18.6454,18.5722,18.6188,652600.0
2009-10-29 10:50:00,27.96,28.05,27.96,28.02,648200.0,18.6188,18.6787,18.6188,18.6587,648200.0
2009-10-29 11:00:00,28.02,28.06,27.91,27.92,992600.0,18.6587,18.6854,18.5855,18.5922,992600.0
2009-10-29 11:10:00,27.92,28.02,27.91,27.92,617200.0,18.5922,18.6587,18.5855,18.5922,617200.0
2009-10-29 11:20:00,27.92,27.96,27.89,27.95,688400.0,18.5922,18.6188,18.5722,18.6121,688400.0
2009-10-29 11:30:00,27.95,28.05,27.89,27.91,922000.0,18.6121,18.6787,18.5722,18.5855,922000.0
2009-10-29 11:40:00,27.9,27.99,27.9,27.95,858300.0,18.5788,18.6388,18.5788,18.6121,858300.0
2009-10-29 11:50:00,27.95,28.01,27.93,28.0,336800.0,18.6121,18.6521,18.5988,18.6454,336800.0
2009-10-29 12:00:00,28.01,28.07,27.99,28.06,733300.0,18.6521,18.692,18.6388,18.6854,733300.0
2009-10-29 12:10:00,28.06,28.07,28.03,28.06,588600.0,18.6854,18.692,18.6654,18.6854,588600.0
2009-10-29 12:20:00,28.05,28.06,28.0,28.06,779700.0,18.6787,18.6854,18.6454,18.6854,779700.0
2009-10-29 12:30:00,28.06,28.18,28.06,28.11,796300.0,18.6854,18.7653,18.6854,18.7187,796300.0
2009-10-29 12:40:00,28.11,28.24,28.11,28.21,936900.0,18.7187,18.8052,18.7187,18.7853,936900.0
2009-10-29 12:50:00,28.22,28.32,28.2,28.27,624000.0,18.7919,18.8585,18.7786,18.8252,624000.0
2009-10-29 13:00:00,28.26,28.3,28.25,28.29,387500.0,18.8186,18.8452,18.8119,18.8385,387500.0
2009-10-29 13:10:00,28.28,28.34,28.27,28.34,634300.0,18.8319,18.8718,18.8252,18.8718,634300.0
2009-10-29 13:20:00,28.33,28.39,28.32,28.37,621600.0,18.8652,18.9051,18.8585,18.8918,621600.0
2009-10-29 13:30:00,28.37,28.4,28.35,28.37,390700.0,18.8918,18.9118,18.8785,18.8918,390700.0
2009-10-29 13:40:00,28.38,28.47,28.37,28.44,589400.0,18.8985,18.9584,18.8918,18.9384,589400.0
2009-10-29 13:50:00,28.45,28.49,28.41,28.43,540800.0,18.9451,18.9717,18.9184,18.9318,540800.0
2009-10-29 14:00:00,28.43,28.46,28.32,28.33,624000.0,18.9318,18.9517,18.8585,18.8652,624000.0
2009-10-29 14:10:00,28.33,28.38,28.32,28.36,534900.0,18.8652,18.8985,18.8585,18.8852,534900.0
2009-10-29 14:20:00,28.36,28.36,28.26,28.28,694000.0,18.8852,18.8852,18.8186,18.8319,694000.0
2009-10-29 14:30:00,28.27,28.43,28.27,28.41,507000.0,18.8252,18.9318,18.8252,18.9184,507000.0
2009-10-29 14:40:00,28.41,28.43,28.37,28.38,672100.0,18.9184,18.9318,18.8918,18.8985,672100.0
2009-10-29 14:50:00,28.38,28.48,28.37,28.47,919300.0,18.8985,18.9651,18.8918,18.9584,919300.0
2009-10-29 15:00:00,28.47,28.58,28.39,28.54,1315300.0,18.9584,19.0317,18.9051,19.005,1315300.0
2009-10-29 15:10:00,28.54,28.59,28.47,28.48,1617300.0,19.005,19.0383,18.9584,18.9651,1617300.0
2009-10-29 15:20:00,28.47,28.53,28.42,28.48,1416400.0,18.9584,18.9984,18.9251,18.9651,1416400.0
2009-10-29 15:30:00,28.49,28.51,28.37,28.44,1463600.0,18.9717,18.985,18.8918,18.9384,1463600.0
2009-10-29 15:40:00,28.44,28.49,28.3,28.47,2456900.0,18.9384,18.9717,18.8452,18.9584,2456900.0
2009-10-29 15:50:00,28.48,28.62,28.41,28.56,5425700.0,18.9651,19.0583,18.9184,19.0183,5425700.0
2009-10-30 09:30:00,28.34,28.37,28.12,28.16,1608000.0,18.8718,18.8918,18.7253,18.752,1608000.0
2009-10-30 09:40:00,28.15,28.5,28.08,28.24,2480800.0,18.7453,18.9784,18.6987,18.8052,2480800.0
2009-10-30 09:50:00,28.24,28.27,28.03,28.23,1897300.0,18.8052,18.8252,18.6654,18.7986,1897300.0
2009-10-30 10:00:00,28.23,28.39,28.22,28.32,1340700.0,18.7986,18.9051,18.7919,18.8585,1340700.0
2009-10-30 10:10:00,28.33,28.38,28.3,28.34,1483400.0,18.8652,18.8985,18.8452,18.8718,1483400.0
2009-10-30 10:20:00,28.34,28.35,28.19,28.32,1418300.0,18.8718,18.8785,18.7719,18.8585,1418300.0
2009-10-30 10:30:00,28.32,28.35,28.25,28.32,1389000.0,18.8585,18.8785,18.8119,18.8585,1389000.0
2009-10-30 10:40:00,28.32,28.43,28.3,28.32,822000.0,18.8585,18.9318,18.8452,18.8585,822000.0
2009-10-30 10:50:00,28.33,28.41,28.29,28.38,646100.0,18.8652,18.9184,18.8385,18.8985,646100.0
2009-10-30 11:00:00,28.38,28.39,28.3,28.32,801100.0,18.8985,18.9051,18.8452,18.8585,801100.0
2009-10-30 11:10:00,28.33,28.36,28.28,28.3,1297900.0,18.8652,18.8852,18.8319,18.8452,1297900.0
2009-10-30 11:20:00,28.3,28.47,28.3,28.38,1499300.0,18.8452,18.9584,18.8452,18.8985,1499300.0
2009-10-30 11:30:00,28.38,28.48,28.3,28.32,1212500.0,18.8985,18.9651,18.8452,18.8585,1212500.0
2009-10-30 11:40:00,28.32,28.35,28.21,28.24,897100.0,18.8585,18.8785,18.7853,18.8052,897100.0
2009-10-30 11:50:00,28.26,28.27,28.07,28.24,1951500.0,18.8186,18.8252,18.692,18.8052,1951500.0
2009-10-30 12:00:00,28.25,28.26,28.21,28.24,1229100.0,18.8119,18.8186,18.7853,18.8052,1229100.0
2009-10-30 12:10:00,28.24,28.35,28.23,28.23,838800.0,18.8052,18.8785,18.7986,18.7986,838800.0
2009-10-30 12:20:00,28.23,28.27,28.09,28.17,1792000.0,18.7986,18.8252,18.7054,18.7586,1792000.0
2009-10-30 12:30:00,28.17,28.25,28.16,28.22,1028200.0,18.7586,18.8119,18.752,18.7919,1028200.0
2009-10-30 12:40:00,28.21,28.26,27.92,28.0,976200.0,18.7853,18.8186,18.5922,18.6454,976200.0
2009-10-30 12:50:00,27.99,28.12,27.98,28.06,988900.0,18.6388,18.7253,18.6321,18.6854,988900.0
2009-10-30 13:00:00,28.07,28.11,27.9,27.91,923100.0,18.692,18.7187,18.5788,18.5855,923100.0
2009-10-30 13:10:00,27.91,27.98,27.9,27.95,952200.0,18.5855,18.6321,18.5788,18.6121,952200.0
2009-10-30 13:20:00,27.95,27.95,27.65,27.73,1343500.0,18.6121,18.6121,18.4124,18.4656,1343500.0
2009-10-30 13:30:00,27.73,27.74,27.53,27.71,1541900.0,18.4656,18.4723,18.3325,18.4523,1541900.0
2009-10-30 13:40:00,27.71,27.83,27.7,27.75,1104300.0,18.4523,18.5322,18.4457,18.479,1104300.0
2009-10-30 13:50:00,27.75,27.8,27.61,27.63,1333100.0,18.479,18.5122,18.3857,18.399,1333100.0
2009-10-30 14:00:00,27.63,27.96,27.59,27.87,1384200.0,18.399,18.6188,18.3724,18.5589,1384200.0
2009-10-30 14:10:00,27.88,27.97,27.82,27.87,812200.0,18.5655,18.6254,18.5256,18.5589,812200.0
2009-10-30 14:20:00,27.87,27.88,27.76,27.8,824100.0,18.5589,18.5655,18.4856,18.5122,824100.0
2009-10-30 14:30:00,27.8,27.8,27.61,27.65,1045700.0,18.5122,18.5122,18.3857,18.4124,1045700.0
2009-10-30 14:40:00,27.65,27.67,27.57,27.66,1081100.0,18.4124,18.4257,18.3591,18.419,1081100.0
2009-10-30 14:50:00,27.66,27.76,27.62,27.66,1448300.0,18.419,18.4856,18.3924,18.419,1448300.0
2009-10-30 15:00:00,27.67,27.67,27.36,27.38,2061200.0,18.4257,18.4257,18.2192,18.2326,2061200.0
2009-10-30 15:10:00,27.37,27.54,27.35,27.46,1755900.0,18.2259,18.3391,18.2126,18.2858,1755900.0
2009-10-30 15:20:00,27.46,27.55,27.39,27.46,1800100.0,18.2858,18.3458,18.2392,18.2858,1800100.0
2009-10-30 15:30:00,27.46,27.66,27.45,27.55,2959400.0,18.2858,18.419,18.2792,18.3458,2959400.0
2009-10-30 15:40:00,27.55,27.75,27.54,27.66,2842200.0,18.3458,18.479,18.3391,18.419,2842200.0
2009-10-30 15:50:00,27.66,27.68,27.47,27.57,5369900.0,18.419,18.4323,18.2925,18.3591,5369900.0
2009-11-02 09:30:00,27.86,28.13,27.58,27.89,1720000.0,18.5522,18.732,18.3657,18.5722,1720000.0
2009-11-02 09:40:00,27.9,28.0,27.57,27.63,1728200.0,18.5788,18.6454,18.3591,18.399,1728200.0
2009-11-02 09:50:00,27.63,28.04,27.59,27.95,1917100.0,18.399,18.6721,18.3724,18.6121,1917100.0
2009-11-02 10:00:00,27.94,28.24,27.92,27.98,2553000.0,18.6055,18.8052,18.5922,18.6321,2553000.0
2009-11-02 10:10:00,27.98,28.18,27.92,28.12,1378400.0,18.6321,18.7653,18.5922,18.7253,1378400.0
2009-11-02 10:20:00,28.12,28.18,27.94,28.11,1210300.0,18.7253,18.7653,18.6055,18.7187,1210300.0
2009-11-02 10:30:00,28.11,28.2,28.06,28.16,849000.0,18.7187,18.7786,18.6854,18.752,849000.0
2009-11-02 10:40:00,28.16,28.17,27.94,27.99,958100.0,18.752,18.7586,18.6055,18.6388,958100.0
2009-11-02 10:50:00,27.98,28.03,27.82,27.84,610300.0,18.6321,18.6654,18.5256,18.5389,610300.0
2009-11-02 11:00:00,27.83,27.9,27.8,27.9,1059300.0,18.5322,18.5788,18.5122,18.5788,1059300.0
2009-11-02 11:10:00,27.89,28.0,27.83,27.98,778100.0,18.5722,18.6454,18.5322,18.6321,778100.0
2009-11-02 11:20:00,27.97,28.07,27.87,27.89,686300.0,18.6254,18.692,18.5589,18.5722,686300.0
2009-11-02 11:30:00,27.89,27.95,27.85,27.92,769900.0,18.5722,18.6121,18.5455,18.5922,769900.0
2009-11-02 11:40:00,27.92,28.02,27.92,28.0,593200.0,18.5922,18.6587,18.5922,18.6454,593200.0
2009-11-02 11:50:00,28.0,28.0,27.9,27.92,526100.0,18.6454,18.6454,18.5788,18.5922,526100.0
2009-11-02 12:00:00,27.92,27.95,27.78,27.8,1039100.0,18.5922,18.6121,18.4989,18.5122,1039100.0
2009-11-02 12:10:00,27.8,27.81,27.6,27.63,989400.0,18.5122,18.5189,18.3791,18.399,989400.0
2009-11-02 12:20:00,27.63,27.67,27.52,27.52,786800.0,18.399,18.4257,18.3258,18.3258,786800.0
2009-11-02 12:30:00,27.52,27.56,27.4,27.44,969600.0,18.3258,18.3524,18.2459,18.2725,969600.0
2009-11-02 12:40:00,27.43,27.44,27.19,27.27,1521900.0,18.2659,18.2725,18.106,18.1593,1521900.0
2009-11-02 12:50:00,27.27,27.28,26.78,26.78,3320700.0,18.1593,18.166,17.833,17.833,3320700.0
2009-11-02 13:00:00,26.78,27.15,26.74,27.12,1945500.0,17.833,18.0794,17.8064,18.0594,1945500.0
2009-11-02 13:10:00,27.11,27.15,26.95,27.09,1549900.0,18.0528,18.0794,17.9462,18.0395,1549900.0
2009-11-02 13:20:00,27.09,27.23,27.05,27.19,1384500.0,18.0395,18.1327,18.0128,18.106,1384500.0
2009-11-02 13:30:00,27.18,27.19,26.91,27.03,1275900.0,18.0994,18.106,17.9196,17.9995,1275900.0
2009-11-02 13:40:00,27.02,27.05,26.87,26.94,971000.0,17.9928,18.0128,17.893,17.9396,971000.0
2009-11-02 13:50:00,26.94,26.97,26.8,26.87,1550700.0,17.9396,17.9595,17.8463,17.893,1550700.0
2009-11-02 14:00:00,26.88,27.02,26.84,26.97,1064900.0,17.8996,17.9928,17.873,17.9595,1064900.0
2009-11-02 14:10:00,26.97,27.24,26.97,27.13,1659500.0,17.9595,18.1393,17.9595,18.0661,1659500.0
2009-11-02 14:20:00,27.14,27.37,27.12,27.37,1175700.0,18.0727,18.2259,18.0594,18.2259,1175700.0
2009-11-02 14:30:00,27.37,27.45,27.32,27.37,1410900.0,18.2259,18.2792,18.1926,18.2259,1410900.0
2009-11-02 14:40:00,27.37,27.52,27.37,27.41,1167500.0,18.2259,18.3258,18.2259,18.2525,1167500.0
2009-11-02 14:50:00,27.4,27.47,27.24,27.28,998500.0,18.2459,18.2925,18.1393,18.166,998500.0
2009-11-02 15:00:00,27.28,27.4,27.26,27.32,907600.0,18.166,18.2459,18.1527,18.1926,907600.0
2009-11-02 15:10:00,27.32,27.36,27.1,27.11,864300.0,18.1926,18.2192,18.0461,18.0528,864300.0
2009-11-02 15:20:00,27.1,27.26,27.07,27.24,1276600.0,18.0461,18.1527,18.0261,18.1393,1276600.0
2009-11-02 15:30:00,27.23,27.48,27.2,27.47,1550500.0,18.1327,18.2992,18.1127,18.2925,1550500.0
2009-11-02 15:40:00,27.47,27.6,27.38,27.42,1366300.0,18.2925,18.3791,18.2326,18.2592,1366300.0
2009-11-02 15:50:00,27.42,27.66,27.41,27.65,3743200.0,18.2592,18.419,18.2525,18.4124,3743200.0
2009-11-03 09:30:00,27.12,27.39,27.01,27.37,1513400.0,18.0594,18.2392,17.9862,18.2259,1513400.0
2009-11-03 09:40:00,27.37,27.52,27.36,27.38,1626500.0,18.2259,18.3258,18.2192,18.2326,1626500.0
2009-11-03 09:50:00,27.38,27.74,27.38,27.69,1168300.0,18.2326,18.4723,18.2326,18.439,1168300.0
2009-11-03 10:00:00,27.69,27.85,27.55,27.7,1601200.0,18.439,18.5455,18.3458,18.4457,1601200.0
2009-11-03 10:10:00,27.7,27.75,27.54,27.64,1332000.0,18.4457,18.479,18.3391,18.4057,1332000.0
2009-11-03 10:20:00,27.64,27.67,27.46,27.51,1400700.0,18.4057,18.4257,18.2858,18.3191,1400700.0
2009-11-03 10:30:00,27.51,27.59,27.42,27.44,903800.0,18.3191,18.3724,18.2592,18.2725,903800.0
2009-11-03 10:40:00,27.45,27.58,27.42,27.55,844800.0,18.2792,18.3657,18.2592,18.3458,844800.0
2009-11-03 10:50:00,27.55,27.6,27.42,27.43,777400.0,18.3458,18.3791,18.2592,18.2659,777400.0
2009-11-03 11:00:00,27.43,27.51,27.3,27.32,963500.0,18.2659,18.3191,18.1793,18.1926,963500.0
2009-11-03 11:10:00,27.31,27.34,27.16,27.23,1213100.0,18.186,18.2059,18.0861,18.1327,1213100.0
2009-11-03 11:20:00,27.23,27.32,27.2,27.29,926000.0,18.1327,18.1926,18.1127,18.1726,926000.0
2009-11-03 11:30:00,27.28,27.34,27.2,27.26,714800.0,18.166,18.2059,18.1127,18.1527,714800.0
2009-11-03 11:40:00,27.26,27.43,27.23,27.42,636200.0,18.1527,18.2659,18.1327,18.2592,636200.0
2009-11-03 11:50:00,27.43,27.47,27.34,27.38,433600.0,18.2659,18.2925,18.2059,18.2326,433600.0
2009-11-03 12:00:00,27.38,27.46,27.32,27.38,541400.0,18.2326,18.2858,18.1926,18.2326,541400.0
2009-11-03 12:10:00,27.39,27.39,27.2,27.21,549200.0,18.2392,18.2392,18.1127,18.1194,549200.0
2009-11-03 12:20:00,27.21,27.37,27.2,27.37,526100.0,18.1194,18.2259,18.1127,18.2259,526100.0
2009-11-03 12:30:00,27.36,27.52,27.34,27.49,717400.0,18.2192,18.3258,18.2059,18.3058,717400.0
2009-11-03 12:40:00,27.5,27.53,27.42,27.47,770300.0,18.3125,18.3325,18.2592,18.2925,770300.0
2009-11-03 12:50:00,27.47,27.49,27.43,27.45,524800.0,18.2925,18.3058,18.2659,18.2792,524800.0
2009-11-03 13:00:00,27.45,27.5,27.42,27.48,407500.0,18.2792,18.3125,18.2592,18.2992,407500.0
2009-11-03 13:10:00,27.48,27.49,27.42,27.43,309200.0,18.2992,18.3058,18.2592,18.2659,309200.0
2009-11-03 13:20:00,27.43,27.49,27.41,27.45,742100.0,18.2659,18.3058,18.2525,18.2792,742100.0
2009-11-03 13:30:00,27.45,27.59,27.45,27.58,524000.0,18.2792,18.3724,18.2792,18.3657,524000.0
2009-11-03 13:40:00,27.58,27.58,27.48,27.51,439000.0,18.3657,18.3657,18.2992,18.3191,439000.0
2009-11-03 13:50:00,27.51,27.65,27.5,27.65,596300.0,18.3191,18.4124,18.3125,18.4124,596300.0
2009-11-03 14:00:00,27.65,28.03,27.65,28.02,1947200.0,18.4124,18.6654,18.4124,18.6587,1947200.0
2009-11-03 14:10:00,28.02,28.04,27.85,27.85,1032000.0,18.6587,18.6721,18.5455,18.5455,1032000.0
2009-11-03 14:20:00,27.85,27.9,27.75,27.78,741800.0,18.5455,18.5788,18.479,18.4989,741800.0
2009-11-03 14:30:00,27.79,27.87,27.66,27.69,688800.0,18.5056,18.5589,18.419,18.439,688800.0
2009-11-03 14:40:00,27.69,27.75,27.62,27.69,592200.0,18.439,18.479,18.3924,18.439,592200.0
2009-11-03 14:50:00,27.69,27.7,27.53,27.57,903700.0,18.439,18.4457,18.3325,18.3591,903700.0
2009-11-03 15:00:00,27.57,27.7,27.54,27.67,758400.0,18.3591,18.4457,18.3391,18.4257,758400.0
2009-11-03 15:10:00,27.68,27.77,27.67,27.7,1050800.0,18.4323,18.4923,18.4257,18.4457,1050800.0
2009-11-03 15:20:00,27.7,27.7,27.61,27.68,595300.0,18.4457,18.4457,18.3857,18.4323,595300.0
2009-11-03 15:30:00,27.69,27.85,27.68,27.8,1152100.0,18.439,18.5455,18.4323,18.5122,1152100.0
2009-11-03 15:40:00,27.81,27.81,27.63,27.69,1257000.0,18.5189,18.5189,18.399,18.439,1257000.0
2009-11-03 15:50:00,27.69,27.75,27.62,27.71,2122600.0,18.439,18.479,18.3924,18.4523,2122600.0
2009-11-04 09:30:00,28.03,28.12,27.87,27.87,1449200.0,18.7002,18.7602,18.5935,18.5935,1449200.0
2009-11-04 09:40:00,27.87,27.89,27.67,27.84,1400800.0,18.5935,18.6068,18.46,18.5734,1400800.0
2009-11-04 09:50:00,27.84,27.91,27.72,27.8,968700.0,18.5734,18.6201,18.4934,18.5468,968700.0
2009-11-04 10:00:00,27.8,27.89,27.67,27.85,1242400.0,18.5468,18.6068,18.46,18.5801,1242400.0
2009-11-04 10:10:00,27.85,27.9,27.75,27.8,1347800.0,18.5801,18.6135,18.5134,18.5468,1347800.0
2009-11-04 10:20:00,27.79,27.85,27.75,27.84,871500.0,18.5401,18.5801,18.5134,18.5734,871500.0
2009-11-04 10:30:00,27.84,27.88,27.81,27.84,1139000.0,18.5734,18.6001,18.5534,18.5734,1139000.0
2009-11-04 10:40:00,27.84,27.87,27.8,27.86,563500.0,18.5734,18.5935,18.5468,18.5868,563500.0
2009-11-04 10:50:00,27.86,27.93,27.85,27.9,683000.0,18.5868,18.6335,18.5801,18.6135,683000.0
2009-11-04 11:00:00,27.9,27.91,27.72,27.74,754600.0,18.6135,18.6201,18.4934,18.5067,754600.0
2009-11-04 11:10:00,27.73,27.76,27.46,27.51,847400.0,18.5001,18.5201,18.3199,18.3533,847400.0
2009-11-04 11:20:00,27.51,27.57,27.41,27.41,718300.0,18.3533,18.3933,18.2866,18.2866,718300.0
2009-11-04 11:30:00,27.41,27.41,27.31,27.38,1131500.0,18.2866,18.2866,18.2199,18.2666,1131500.0
2009-11-04 11:40:00,27.37,27.49,27.37,27.48,508100.0,18.2599,18.3399,18.2599,18.3333,508100.0
2009-11-04 11:50:00,27.47,27.53,27.47,27.51,391200.0,18.3266,18.3666,18.3266,18.3533,391200.0
2009-11-04 12:00:00,27.5,27.51,27.41,27.45,634800.0,18.3466,18.3533,18.2866,18.3133,634800.0
2009-11-04 12:10:00,27.44,27.47,27.37,27.39,390400.0,18.3066,18.3266,18.2599,18.2732,390400.0
2009-11-04 12:20:00,27.37,27.52,27.35,27.5,533400.0,18.2599,18.36,18.2465,18.3466,533400.0
2009-11-04 12:30:00,27.5,27.54,27.46,27.52,343400.0,18.3466,18.3733,18.3199,18.36,343400.0
2009-11-04 12:40:00,27.49,27.56,27.43,27.44,480200.0,18.3399,18.3866,18.2999,18.3066,480200.0
2009-11-04 12:50:00,27.44,27.45,27.35,27.37,679700.0,18.3066,18.3133,18.2465,18.2599,679700.0
2009-11-04 13:00:00,27.38,27.42,27.35,27.39,303700.0,18.2666,18.2932,18.2465,18.2732,303700.0
2009-11-04 13:10:00,27.39,27.48,27.39,27.46,312500.0,18.2732,18.3333,18.2732,18.3199,312500.0
2009-11-04 13:20:00,27.48,27.49,27.43,27.45,298900.0,18.3333,18.3399,18.2999,18.3133,298900.0
2009-11-04 13:30:00,27.45,27.47,27.41,27.45,335300.0,18.3133,18.3266,18.2866,18.3133,335300.0
2009-11-04 13:40:00,27.46,27.46,27.4,27.41,282000.0,18.3199,18.3199,18.2799,18.2866,282000.0
2009-11-04 13:50:00,27.4,27.5,27.4,27.47,494700.0,18.2799,18.3466,18.2799,18.3266,494700.0
2009-11-04 14:00:00,27.47,27.52,27.44,27.51,428800.0,18.3266,18.36,18.3066,18.3533,428800.0
2009-11-04 14:10:00,27.51,27.65,27.36,27.4,680800.0,18.3533,18.4467,18.2532,18.2799,680800.0
2009-11-04 14:20:00,27.41,27.65,27.17,27.2,2427400.0,18.2866,18.4467,18.1265,18.1465,2427400.0
2009-11-04 14:30:00,27.19,27.47,27.12,27.42,1953400.0,18.1398,18.3266,18.0931,18.2932,1953400.0
2009-11-04 14:40:00,27.42,27.6,27.34,27.5,1468900.0,18.2932,18.4133,18.2399,18.3466,1468900.0
2009-11-04 14:50:00,27.49,27.53,27.34,27.39,804900.0,18.3399,18.3666,18.2399,18.2732,804900.0
2009-11-04 15:00:00,27.38,27.4,27.23,27.26,936900.0,18.2666,18.2799,18.1665,18.1865,936900.0
2009-11-04 15:10:00,27.25,27.37,27.2,27.29,1157700.0,18.1798,18.2599,18.1465,18.2065,1157700.0
2009-11-04 15:20:00,27.3,27.35,27.19,27.21,1106100.0,18.2132,18.2465,18.1398,18.1531,1106100.0
2009-11-04 15:30:00,27.2,27.23,27.0,27.04,2592100.0,18.1465,18.1665,18.013,18.0397,2592100.0
2009-11-04 15:40:00,27.04,27.07,26.85,26.85,3777300.0,18.0397,18.0597,17.913,17.913,3777300.0
2009-11-04 15:50:00,26.85,26.92,26.72,26.82,6110800.0,17.913,17.9597,17.8262,17.893,6110800.0
2009-11-05 09:30:00,27.03,27.05,26.56,26.68,2896400.0,18.0331,18.0464,17.7195,17.7996,2896400.0
2009-11-05 09:40:00,26.69,26.7,26.5,26.55,2829400.0,17.8062,17.8129,17.6795,17.7128,2829400.0
2009-11-05 09:50:00,26.56,26.89,26.55,26.59,2604200.0,17.7195,17.9397,17.7128,17.7395,2604200.0
2009-11-05 10:00:00,26.59,26.76,26.59,26.65,1674400.0,17.7395,17.8529,17.7395,17.7795,1674400.0
2009-11-05 10:10:00,26.66,26.72,26.58,26.61,1058600.0,17.7862,17.8262,17.7328,17.7528,1058600.0
2009-11-05 10:20:00,26.61,26.73,26.6,26.66,1610700.0,17.7528,17.8329,17.7462,17.7862,1610700.0
2009-11-05 10:30:00,26.65,26.87,26.61,26.86,1456000.0,17.7795,17.9263,17.7528,17.9196,1456000.0
2009-11-05 10:40:00,26.85,26.94,26.76,26.81,1750600.0,17.913,17.973,17.8529,17.8863,1750600.0
2009-11-05 10:50:00,26.81,26.84,26.69,26.72,1293600.0,17.8863,17.9063,17.8062,17.8262,1293600.0
2009-11-05 11:00:00,26.71,26.73,26.62,26.66,1011900.0,17.8196,17.8329,17.7595,17.7862,1011900.0
2009-11-05 11:10:00,26.67,26.74,26.65,26.68,808800.0,17.7929,17.8396,17.7795,17.7996,808800.0
2009-11-05 11:20:00,26.68,26.78,26.62,26.78,830200.0,17.7996,17.8663,17.7595,17.8663,830200.0
2009-11-05 11:30:00,26.77,26.81,26.73,26.78,663900.0,17.8596,17.8863,17.8329,17.8663,663900.0
2009-11-05 11:40:00,26.77,26.79,26.54,26.59,1011600.0,17.8596,17.8729,17.7061,17.7395,1011600.0
2009-11-05 11:50:00,26.59,26.69,26.56,26.68,804700.0,17.7395,17.8062,17.7195,17.7996,804700.0
2009-11-05 12:00:00,26.68,26.76,26.66,26.72,774300.0,17.7996,17.8529,17.7862,17.8262,774300.0
2009-11-05 12:10:00,26.72,26.74,26.66,26.73,652300.0,17.8262,17.8396,17.7862,17.8329,652300.0
2009-11-05 12:20:00,26.73,26.81,26.73,26.79,788700.0,17.8329,17.8863,17.8329,17.8729,788700.0
2009-11-05 12:30:00,26.78,26.84,26.73,26.83,780100.0,17.8663,17.9063,17.8329,17.8996,780100.0
2009-11-05 12:40:00,26.84,26.87,26.76,26.83,536300.0,17.9063,17.9263,17.8529,17.8996,536300.0
2009-11-05 12:50:00,26.83,26.88,26.82,26.86,865700.0,17.8996,17.933,17.893,17.9196,865700.0
2009-11-05 13:00:00,26.86,27.03,26.84,27.03,1519600.0,17.9196,18.0331,17.9063,18.0331,1519600.0
2009-11-05 13:10:00,27.03,27.21,27.0,27.21,1083400.0,18.0331,18.1531,18.013,18.1531,1083400.0
2009-11-05 13:20:00,27.21,27.22,27.08,27.08,690700.0,18.1531,18.1598,18.0664,18.0664,690700.0
2009-11-05 13:30:00,27.08,27.11,27.0,27.06,886000.0,18.0664,18.0864,18.013,18.0531,886000.0
2009-11-05 13:40:00,27.05,27.27,27.05,27.26,874000.0,18.0464,18.1932,18.0464,18.1865,874000.0
2009-11-05 13:50:00,27.25,27.28,27.13,27.14,755500.0,18.1798,18.1998,18.0998,18.1064,755500.0
2009-11-05 14:00:00,27.14,27.26,27.05,27.06,963100.0,18.1064,18.1865,18.0464,18.0531,963100.0
2009-11-05 14:10:00,27.06,27.14,27.03,27.08,518900.0,18.0531,18.1064,18.0331,18.0664,518900.0
2009-11-05 14:20:00,27.09,27.1,27.01,27.05,815200.0,18.0731,18.0798,18.0197,18.0464,815200.0
2009-11-05 14:30:00,27.04,27.07,26.92,26.93,851800.0,18.0397,18.0597,17.9597,17.9663,851800.0
2009-11-05 14:40:00,26.93,27.06,26.92,27.03,876800.0,17.9663,18.0531,17.9597,18.0331,876800.0
2009-11-05 14:50:00,27.03,27.15,27.03,27.14,963900.0,18.0331,18.1131,18.0331,18.1064,963900.0
2009-11-05 15:00:00,27.15,27.22,27.08,27.13,926100.0,18.1131,18.1598,18.0664,18.0998,926100.0
2009-11-05 15:10:00,27.12,27.21,27.11,27.18,805400.0,18.0931,18.1531,18.0864,18.1331,805400.0
2009-11-05 15:20:00,27.18,27.19,27.09,27.11,1020900.0,18.1331,18.1398,18.0731,18.0864,1020900.0
2009-11-05 15:30:00,27.1,27.17,27.05,27.14,1106800.0,18.0798,18.1265,18.0464,18.1064,1106800.0
2009-11-05 15:40:00,27.14,27.17,26.97,27.03,1923700.0,18.1064,18.1265,17.993,18.0331,1923700.0
2009-11-05 15:50:00,27.03,27.33,27.03,27.29,4991600.0,18.0331,18.2332,18.0331,18.2065,4991600.0
2009-11-06 09:30:00,26.77,26.85,26.58,26.82,2324100.0,17.8596,17.913,17.7328,17.893,2324100.0
2009-11-06 09:40:00,26.82,27.18,26.82,27.05,2416300.0,17.893,18.1331,17.893,18.0464,2416300.0
2009-11-06 09:50:00,27.04,27.07,26.79,26.88,2045600.0,18.0397,18.0597,17.8729,17.933,2045600.0
2009-11-06 10:00:00,26.88,26.96,26.72,26.83,1601700.0,17.933,17.9864,17.8262,17.8996,1601700.0
2009-11-06 10:10:00,26.83,27.04,26.82,27.0,1706700.0,17.8996,18.0397,17.893,18.013,1706700.0
2009-11-06 10:20:00,27.0,27.01,26.73,26.78,1383800.0,18.013,18.0197,17.8329,17.8663,1383800.0
2009-11-06 10:30:00,26.77,26.88,26.7,26.88,1301600.0,17.8596,17.933,17.8129,17.933,1301600.0
2009-11-06 10:40:00,26.87,26.93,26.77,26.86,996400.0,17.9263,17.9663,17.8596,17.9196,996400.0
2009-11-06 10:50:00,26.86,26.97,26.78,26.92,814000.0,17.9196,17.993,17.8663,17.9597,814000.0
2009-11-06 11:00:00,26.92,27.0,26.85,26.99,593100.0,17.9597,18.013,17.913,18.0064,593100.0
2009-11-06 11:10:00,26.97,26.99,26.91,26.92,513700.0,17.993,18.0064,17.953,17.9597,513700.0
2009-11-06 11:20:00,26.93,26.93,26.81,26.9,481000.0,17.9663,17.9663,17.8863,17.9463,481000.0
2009-11-06 11:30:00,26.9,26.98,26.85,26.92,513500.0,17.9463,17.9997,17.913,17.9597,513500.0
2009-11-06 11:40:00,26.93,27.0,26.91,26.94,832200.0,17.9663,18.013,17.953,17.973,832200.0
2009-11-06 11:50:00,26.94,26.96,26.9,26.95,662700.0,17.973,17.9864,17.9463,17.9797,662700.0
2009-11-06 12:00:00,26.95,27.04,26.92,27.04,393500.0,17.9797,18.0397,17.9597,18.0397,393500.0
2009-11-06 12:10:00,27.04,27.23,27.03,27.18,1128800.0,18.0397,18.1665,18.0331,18.1331,1128800.0
2009-11-06 12:20:00,27.18,27.33,27.15,27.3,860800.0,18.1331,18.2332,18.1131,18.2132,860800.0
2009-11-06 12:30:00,27.31,27.32,27.2,27.25,497200.0,18.2199,18.2265,18.1465,18.1798,497200.0
2009-11-06 12:40:00,27.26,27.26,27.18,27.21,521600.0,18.1865,18.1865,18.1331,18.1531,521600.0
2009-11-06 12:50:00,27.21,27.27,27.19,27.23,355100.0,18.1531,18.1932,18.1398,18.1665,355100.0
2009-11-06 13:00:00,27.23,27.23,27.1,27.16,336000.0,18.1665,18.1665,18.0798,18.1198,336000.0
2009-11-06 13:10:00,27.17,27.26,27.15,27.24,217300.0,18.1265,18.1865,18.1131,18.1732,217300.0
2009-11-06 13:20:00,27.24,27.28,27.17,27.26,366600.0,18.1732,18.1998,18.1265,18.1865,366600.0
2009-11-06 13:30:00,27.26,27.31,27.22,27.25,544300.0,18.1865,18.2199,18.1598,18.1798,544300.0
2009-11-06 13:40:00,27.24,27.26,27.16,27.18,381000.0,18.1732,18.1865,18.1198,18.1331,381000.0
2009-11-06 13:50:00,27.19,27.2,27.02,27.11,883100.0,18.1398,18.1465,18.0264,18.0864,883100.0
2009-11-06 14:00:00,27.12,27.21,27.12,27.16,705600.0,18.0931,18.1531,18.0931,18.1198,705600.0
2009-11-06 14:10:00,27.17,27.18,27.11,27.13,366700.0,18.1265,18.1331,18.0864,18.0998,366700.0
2009-11-06 14:20:00,27.13,27.23,27.12,27.18,406800.0,18.0998,18.1665,18.0931,18.1331,406800.0
2009-11-06 14:30:00,27.19,27.2,27.14,27.16,320500.0,18.1398,18.1465,18.1064,18.1198,320500.0
2009-11-06 14:40:00,27.16,27.19,27.08,27.1,287700.0,18.1198,18.1398,18.0664,18.0798,287700.0
2009-11-06 14:50:00,27.1,27.1,27.0,27.0,494600.0,18.0798,18.0798,18.013,18.013,494600.0
2009-11-06 15:00:00,27.0,27.01,26.88,26.96,635500.0,18.013,18.0197,17.933,17.9864,635500.0
2009-11-06 15:10:00,26.96,27.02,26.91,26.97,653100.0,17.9864,18.0264,17.953,17.993,653100.0
2009-11-06 15:20:00,26.98,27.03,26.91,27.01,824400.0,17.9997,18.0331,17.953,18.0197,824400.0
2009-11-06 15:30:00,27.01,27.12,26.99,27.04,1026200.0,18.0197,18.0931,18.0064,18.0397,1026200.0
2009-11-06 15:40:00,27.04,27.09,27.0,27.07,1149500.0,18.0397,18.0731,18.013,18.0597,1149500.0
2009-11-06 15:50:00,27.07,27.13,27.0,27.12,2257100.0,18.0597,18.0998,18.013,18.0931,2257100.0
2009-11-09 09:30:00,27.5,27.57,27.28,27.35,2228600.0,18.3466,18.3933,18.1998,18.2465,2228600.0
2009-11-09 09:40:00,27.36,27.43,27.12,27.19,1860500.0,18.2532,18.2999,18.0931,18.1398,1860500.0
2009-11-09 09:50:00,27.18,27.52,27.15,27.49,1996300.0,18.1331,18.36,18.1131,18.3399,1996300.0
2009-11-09 10:00:00,27.49,27.67,27.48,27.53,1643200.0,18.3399,18.46,18.3333,18.3666,1643200.0
2009-11-09 10:10:00,27.53,27.61,27.5,27.51,1022300.0,18.3666,18.42,18.3466,18.3533,1022300.0
2009-11-09 10:20:00,27.5,27.56,27.39,27.55,1010700.0,18.3466,18.3866,18.2732,18.38,1010700.0
2009-11-09 10:30:00,27.56,27.6,27.5,27.57,603000.0,18.3866,18.4133,18.3466,18.3933,603000.0
2009-11-09 10:40:00,27.57,27.66,27.55,27.63,605100.0,18.3933,18.4534,18.38,18.4333,605100.0
2009-11-09 10:50:00,27.63,27.64,27.56,27.63,653400.0,18.4333,18.44,18.3866,18.4333,653400.0
2009-11-09 11:00:00,27.63,27.68,27.56,27.6,605100.0,18.4333,18.4667,18.3866,18.4133,605100.0
2009-11-09 11:10:00,27.6,27.75,27.56,27.67,1098100.0,18.4133,18.5134,18.3866,18.46,1098100.0
2009-11-09 11:20:00,27.68,27.86,27.65,27.79,914800.0,18.4667,18.5868,18.4467,18.5401,914800.0
2009-11-09 11:30:00,27.81,27.82,27.73,27.73,412900.0,18.5534,18.5601,18.5001,18.5001,412900.0
2009-11-09 11:40:00,27.74,27.75,27.66,27.71,837900.0,18.5067,18.5134,18.4534,18.4867,837900.0
2009-11-09 11:50:00,27.72,27.74,27.66,27.71,410800.0,18.4934,18.5067,18.4534,18.4867,410800.0
2009-11-09 12:00:00,27.71,27.81,27.67,27.78,631400.0,18.4867,18.5534,18.46,18.5334,631400.0
2009-11-09 12:10:00,27.79,27.88,27.77,27.88,745100.0,18.5401,18.6001,18.5267,18.6001,745100.0
2009-11-09 12:20:00,27.88,27.9,27.79,27.86,574700.0,18.6001,18.6135,18.5401,18.5868,574700.0
2009-11-09 12:30:00,27.85,27.89,27.85,27.88,244900.0,18.5801,18.6068,18.5801,18.6001,244900.0
2009-11-09 12:40:00,27.88,27.89,27.8,27.81,493200.0,18.6001,18.6068,18.5468,18.5534,493200.0
2009-11-09 12:50:00,27.82,27.9,27.78,27.9,469700.0,18.5601,18.6135,18.5334,18.6135,469700.0
2009-11-09 13:00:00,27.9,27.93,27.85,27.9,402400.0,18.6135,18.6335,18.5801,18.6135,402400.0
2009-11-09 13:10:00,27.89,27.93,27.86,27.91,267100.0,18.6068,18.6335,18.5868,18.6201,267100.0
2009-11-09 13:20:00,27.9,27.91,27.83,27.87,378100.0,18.6135,18.6201,18.5668,18.5935,378100.0
2009-11-09 13:30:00,27.87,28.0,27.86,28.0,903200.0,18.5935,18.6802,18.5868,18.6802,903200.0
2009-11-09 13:40:00,28.0,28.09,27.99,28.08,968500.0,18.6802,18.7402,18.6735,18.7336,968500.0
2009-11-09 13:50:00,28.08,28.11,28.05,28.1,776000.0,18.7336,18.7536,18.7135,18.7469,776000.0
2009-11-09 14:00:00,28.1,28.23,28.08,28.18,1270900.0,18.7469,18.8336,18.7336,18.8003,1270900.0
2009-11-09 14:10:00,28.18,28.3,28.18,28.28,1648300.0,18.8003,18.8803,18.8003,18.867,1648300.0
2009-11-09 14:20:00,28.28,28.29,28.23,28.28,700500.0,18.867,18.8737,18.8336,18.867,700500.0
2009-11-09 14:30:00,28.28,28.35,28.25,28.3,990500.0,18.867,18.9137,18.847,18.8803,990500.0
2009-11-09 14:40:00,28.31,28.4,28.28,28.38,1029100.0,18.887,18.947,18.867,18.9337,1029100.0
2009-11-09 14:50:00,28.37,28.4,28.31,28.34,859300.0,18.927,18.947,18.887,18.907,859300.0
2009-11-09 15:00:00,28.34,28.4,28.3,28.31,791000.0,18.907,18.947,18.8803,18.887,791000.0
2009-11-09 15:10:00,28.3,28.36,28.27,28.33,997500.0,18.8803,18.9204,18.8603,18.9003,997500.0
2009-11-09 15:20:00,28.33,28.33,28.24,28.27,1091300.0,18.9003,18.9003,18.8403,18.8603,1091300.0
2009-11-09 15:30:00,28.27,28.3,28.18,28.2,1496000.0,18.8603,18.8803,18.8003,18.8136,1496000.0
2009-11-09 15:40:00,28.2,28.29,28.13,28.29,2271000.0,18.8136,18.8737,18.7669,18.8737,2271000.0
2009-11-09 15:50:00,28.29,28.39,28.26,28.38,4532400.0,18.8737,18.9404,18.8536,18.9337,4532400.0
2009-11-10 09:30:00,28.26,28.28,27.97,28.02,1925600.0,18.8536,18.867,18.6602,18.6935,1925600.0
2009-11-10 09:40:00,28.02,28.28,27.97,28.24,1972500.0,18.6935,18.867,18.6602,18.8403,1972500.0
2009-11-10 09:50:00,28.24,28.41,28.2,28.21,1394300.0,18.8403,18.9537,18.8136,18.8203,1394300.0
2009-11-10 10:00:00,28.22,28.24,28.14,28.19,1205600.0,18.827,18.8403,18.7736,18.8069,1205600.0
2009-11-10 10:10:00,28.19,28.34,28.17,28.28,1034700.0,18.8069,18.907,18.7936,18.867,1034700.0
2009-11-10 10:20:00,28.27,28.37,28.27,28.37,666500.0,18.8603,18.927,18.8603,18.927,666500.0
2009-11-10 10:30:00,28.36,28.45,28.32,28.32,1078200.0,18.9204,18.9804,18.8937,18.8937,1078200.0
2009-11-10 10:40:00,28.32,28.36,28.15,28.21,1335500.0,18.8937,18.9204,18.7803,18.8203,1335500.0
2009-11-10 10:50:00,28.21,28.21,28.12,28.16,1199000.0,18.8203,18.8203,18.7602,18.7869,1199000.0
2009-11-10 11:00:00,28.17,28.22,28.06,28.14,1134800.0,18.7936,18.827,18.7202,18.7736,1134800.0
2009-11-10 11:10:00,28.15,28.2,28.14,28.2,848400.0,18.7803,18.8136,18.7736,18.8136,848400.0
2009-11-10 11:20:00,28.2,28.27,28.16,28.17,648900.0,18.8136,18.8603,18.7869,18.7936,648900.0
2009-11-10 11:30:00,28.17,28.25,28.1,28.22,916200.0,18.7936,18.847,18.7469,18.827,916200.0
2009-11-10 11:40:00,28.23,28.25,28.2,28.22,441000.0,18.8336,18.847,18.8136,18.827,441000.0
2009-11-10 11:50:00,28.22,28.24,28.18,28.2,523600.0,18.827,18.8403,18.8003,18.8136,523600.0
2009-11-10 12:00:00,28.21,28.21,28.15,28.18,569900.0,18.8203,18.8203,18.7803,18.8003,569900.0
2009-11-10 12:10:00,28.18,28.2,28.12,28.12,412700.0,18.8003,18.8136,18.7602,18.7602,412700.0
2009-11-10 12:20:00,28.13,28.14,27.95,27.95,1142400.0,18.7669,18.7736,18.6468,18.6468,1142400.0
2009-11-10 12:30:00,27.96,28.01,27.93,27.97,772700.0,18.6535,18.6869,18.6335,18.6602,772700.0
2009-11-10 12:40:00,27.98,28.02,27.96,27.97,421200.0,18.6668,18.6935,18.6535,18.6602,421200.0
2009-11-10 12:50:00,27.98,28.21,27.98,28.2,957700.0,18.6668,18.8203,18.6668,18.8136,957700.0
2009-11-10 13:00:00,28.2,28.21,28.13,28.16,599800.0,18.8136,18.8203,18.7669,18.7869,599800.0
2009-11-10 13:10:00,28.16,28.17,28.07,28.1,507100.0,18.7869,18.7936,18.7269,18.7469,507100.0
2009-11-10 13:20:00,28.11,28.11,27.99,28.06,236300.0,18.7536,18.7536,18.6735,18.7202,236300.0
2009-11-10 13:30:00,28.06,28.13,28.04,28.06,340500.0,18.7202,18.7669,18.7069,18.7202,340500.0
2009-11-10 13:40:00,28.06,28.07,28.0,28.02,354100.0,18.7202,18.7269,18.6802,18.6935,354100.0
2009-11-10 13:50:00,28.02,28.09,28.01,28.06,642700.0,18.6935,18.7402,18.6869,18.7202,642700.0
2009-11-10 14:00:00,28.06,28.14,28.03,28.14,484400.0,18.7202,18.7736,18.7002,18.7736,484400.0
2009-11-10 14:10:00,28.14,28.14,28.11,28.11,367100.0,18.7736,18.7736,18.7536,18.7536,367100.0
2009-11-10 14:20:00,28.12,28.22,28.11,28.2,451800.0,18.7602,18.827,18.7536,18.8136,451800.0
2009-11-10 14:30:00,28.21,28.29,28.19,28.27,753300.0,18.8203,18.8737,18.8069,18.8603,753300.0
2009-11-10 14:40:00,28.27,28.27,28.21,28.24,436100.0,18.8603,18.8603,18.8203,18.8403,436100.0
2009-11-10 14:50:00,28.25,28.28,28.21,28.25,536100.0,18.847,18.867,18.8203,18.847,536100.0
2009-11-10 15:00:00,28.26,28.26,28.18,28.2,413600.0,18.8536,18.8536,18.8003,18.8136,413600.0
2009-11-10 15:10:00,28.21,28.33,28.18,28.29,790200.0,18.8203,18.9003,18.8003,18.8737,790200.0
2009-11-10 15:20:00,28.3,28.32,28.24,28.25,529700.0,18.8803,18.8937,18.8403,18.847,529700.0
2009-11-10 15:30:00,28.25,28.26,28.15,28.17,973700.0,18.847,18.8536,18.7803,18.7936,973700.0
2009-11-10 15:40:00,28.17,28.2,28.07,28.12,940300.0,18.7936,18.8136,18.7269,18.7602,940300.0
2009-11-10 15:50:00,28.13,28.16,28.08,28.12,2379500.0,18.7669,18.7869,18.7336,18.7602,2379500.0
2009-11-11 09:30:00,28.38,28.54,28.25,28.49,1764700.0,18.9337,19.0404,18.847,19.0071,1764700.0
2009-11-11 09:40:00,28.49,28.69,28.43,28.66,1777700.0,19.0071,19.1405,18.9671,19.1205,1777700.0
2009-11-11 09:50:00,28.65,28.75,28.53,28.74,1524700.0,19.1138,19.1805,19.0338,19.1739,1524700.0
2009-11-11 10:00:00,28.74,28.94,28.71,28.92,1930200.0,19.1739,19.3073,19.1539,19.294,1930200.0
2009-11-11 10:10:00,28.92,29.07,28.91,28.96,2458000.0,19.294,19.394,19.2873,19.3207,2458000.0
2009-11-11 10:20:00,28.96,29.13,28.96,29.05,2200400.0,19.3207,19.4341,19.3207,19.3807,2200400.0
2009-11-11 10:30:00,29.05,29.07,28.96,28.97,1404000.0,19.3807,19.394,19.3207,19.3273,1404000.0
2009-11-11 10:40:00,28.97,29.0,28.87,28.95,1430600.0,19.3273,19.3473,19.2606,19.314,1430600.0
2009-11-11 10:50:00,28.96,28.96,28.79,28.87,1666200.0,19.3207,19.3207,19.2072,19.2606,1666200.0
2009-11-11 11:00:00,28.87,28.96,28.82,28.83,1001700.0,19.2606,19.3207,19.2273,19.2339,1001700.0
2009-11-11 11:10:00,28.83,28.98,28.73,28.83,1422800.0,19.2339,19.334,19.1672,19.2339,1422800.0
2009-11-11 11:20:00,28.84,28.87,28.77,28.8,761300.0,19.2406,19.2606,19.1939,19.2139,761300.0
2009-11-11 11:30:00,28.8,28.91,28.74,28.85,887900.0,19.2139,19.2873,19.1739,19.2473,887900.0
2009-11-11 11:40:00,28.85,28.95,28.84,28.88,514400.0,19.2473,19.314,19.2406,19.2673,514400.0
2009-11-11 11:50:00,28.88,28.89,28.73,28.78,1371600.0,19.2673,19.274,19.1672,19.2006,1371600.0
2009-11-11 12:00:00,28.77,28.78,28.66,28.7,926000.0,19.1939,19.2006,19.1205,19.1472,926000.0
2009-11-11 12:10:00,28.7,28.75,28.67,28.75,534900.0,19.1472,19.1805,19.1272,19.1805,534900.0
2009-11-11 12:20:00,28.75,28.9,28.74,28.9,361900.0,19.1805,19.2806,19.1739,19.2806,361900.0
2009-11-11 12:30:00,28.9,28.97,28.88,28.88,690000.0,19.2806,19.3273,19.2673,19.2673,690000.0
2009-11-11 12:40:00,28.89,28.94,28.85,28.86,658000.0,19.274,19.3073,19.2473,19.2539,658000.0
2009-11-11 12:50:00,28.85,28.91,28.79,28.82,380300.0,19.2473,19.2873,19.2072,19.2273,380300.0
2009-11-11 13:00:00,28.82,28.86,28.76,28.84,477600.0,19.2273,19.2539,19.1872,19.2406,477600.0
2009-11-11 13:10:00,28.83,28.86,28.78,28.82,257300.0,19.2339,19.2539,19.2006,19.2273,257300.0
2009-11-11 13:20:00,28.81,28.87,28.75,28.78,473000.0,19.2206,19.2606,19.1805,19.2006,473000.0
2009-11-11 13:30:00,28.76,28.82,28.7,28.73,543700.0,19.1872,19.2273,19.1472,19.1672,543700.0
2009-11-11 13:40:00,28.74,28.74,28.62,28.65,850700.0,19.1739,19.1739,19.0938,19.1138,850700.0
2009-11-11 13:50:00,28.65,28.72,28.61,28.71,743800.0,19.1138,19.1605,19.0871,19.1539,743800.0
2009-11-11 14:00:00,28.72,28.81,28.69,28.75,566000.0,19.1605,19.2206,19.1405,19.1805,566000.0
2009-11-11 14:10:00,28.75,28.75,28.65,28.69,601500.0,19.1805,19.1805,19.1138,19.1405,601500.0
2009-11-11 14:20:00,28.69,28.7,28.64,28.67,397300.0,19.1405,19.1472,19.1072,19.1272,397300.0
2009-11-11 14:30:00,28.67,28.74,28.64,28.67,788500.0,19.1272,19.1739,19.1072,19.1272,788500.0
2009-11-11 14:40:00,28.68,28.7,28.58,28.7,811200.0,19.1338,19.1472,19.0671,19.1472,811200.0
2009-11-11 14:50:00,28.7,28.79,28.69,28.74,710500.0,19.1472,19.2072,19.1405,19.1739,710500.0
2009-11-11 15:00:00,28.75,28.85,28.74,28.78,786400.0,19.1805,19.2473,19.1739,19.2006,786400.0
2009-11-11 15:10:00,28.78,28.79,28.68,28.72,588400.0,19.2006,19.2072,19.1338,19.1605,588400.0
2009-11-11 15:20:00,28.72,28.78,28.7,28.77,402600.0,19.1605,19.2006,19.1472,19.1939,402600.0
2009-11-11 15:30:00,28.77,28.85,28.75,28.77,636500.0,19.1939,19.2473,19.1805,19.1939,636500.0
2009-11-11 15:40:00,28.77,28.8,28.7,28.75,949500.0,19.1939,19.2139,19.1472,19.1805,949500.0
2009-11-11 15:50:00,28.76,28.8,28.7,28.8,2114500.0,19.1872,19.2139,19.1472,19.2139,2114500.0
2009-11-12 09:30:00,28.87,28.9,28.58,28.59,1464800.0,19.2606,19.2806,19.0671,19.0738,1464800.0
2009-11-12 09:40:00,28.59,28.72,28.52,28.67,1785300.0,19.0738,19.1605,19.0271,19.1272,1785300.0
2009-11-12 09:50:00,28.66,28.9,28.63,28.8,1983900.0,19.1205,19.2806,19.1005,19.2139,1983900.0
2009-11-12 10:00:00,28.8,28.84,28.7,28.71,1037300.0,19.2139,19.2406,19.1472,19.1539,1037300.0
2009-11-12 10:10:00,28.72,28.72,28.47,28.51,1678600.0,19.1605,19.1605,18.9937,19.0204,1678600.0
2009-11-12 10:20:00,28.51,28.66,28.5,28.61,742800.0,19.0204,19.1205,19.0138,19.0871,742800.0
2009-11-12 10:30:00,28.61,28.73,28.56,28.66,864100.0,19.0871,19.1672,19.0538,19.1205,864100.0
2009-11-12 10:40:00,28.65,28.67,28.56,28.57,867100.0,19.1138,19.1272,19.0538,19.0605,867100.0
2009-11-12 10:50:00,28.57,28.6,28.5,28.53,754600.0,19.0605,19.0805,19.0138,19.0338,754600.0
2009-11-12 11:00:00,28.52,28.55,28.4,28.49,954800.0,19.0271,19.0471,18.947,19.0071,954800.0
2009-11-12 11:10:00,28.49,28.51,28.31,28.35,1077000.0,19.0071,19.0204,18.887,18.9137,1077000.0
2009-11-12 11:20:00,28.35,28.41,28.32,28.37,590700.0,18.9137,18.9537,18.8937,18.927,590700.0
2009-11-12 11:30:00,28.37,28.38,28.22,28.38,892800.0,18.927,18.9337,18.827,18.9337,892800.0
2009-11-12 11:40:00,28.38,28.44,28.34,28.38,479800.0,18.9337,18.9737,18.907,18.9337,479800.0
2009-11-12 11:50:00,28.38,28.41,28.35,28.39,587500.0,18.9337,18.9537,18.9137,18.9404,587500.0
2009-11-12 12:00:00,28.39,28.42,28.35,28.38,472000.0,18.9404,18.9604,18.9137,18.9337,472000.0
2009-11-12 12:10:00,28.38,28.38,28.32,28.33,314300.0,18.9337,18.9337,18.8937,18.9003,314300.0
2009-11-12 12:20:00,28.33,28.38,28.3,28.38,586400.0,18.9003,18.9337,18.8803,18.9337,586400.0
2009-11-12 12:30:00,28.37,28.38,28.26,28.33,505100.0,18.927,18.9337,18.8536,18.9003,505100.0
2009-11-12 12:40:00,28.34,28.41,28.33,28.4,271600.0,18.907,18.9537,18.9003,18.947,271600.0
2009-11-12 12:50:00,28.4,28.47,28.33,28.37,706200.0,18.947,18.9937,18.9003,18.927,706200.0
2009-11-12 13:00:00,28.36,28.37,28.2,28.25,647600.0,18.9204,18.927,18.8136,18.847,647600.0
2009-11-12 13:10:00,28.25,28.37,28.25,28.33,360900.0,18.847,18.927,18.847,18.9003,360900.0
2009-11-12 13:20:00,28.33,28.34,28.26,28.31,200400.0,18.9003,18.907,18.8536,18.887,200400.0
2009-11-12 13:30:00,28.3,28.34,28.27,28.27,222900.0,18.8803,18.907,18.8603,18.8603,222900.0
2009-11-12 13:40:00,28.27,28.38,28.25,28.35,404200.0,18.8603,18.9337,18.847,18.9137,404200.0
2009-11-12 13:50:00,28.36,28.36,28.31,28.33,250200.0,18.9204,18.9204,18.887,18.9003,250200.0
2009-11-12 14:00:00,28.33,28.36,28.3,28.35,412500.0,18.9003,18.9204,18.8803,18.9137,412500.0
2009-11-12 14:10:00,28.36,28.4,28.31,28.31,549400.0,18.9204,18.947,18.887,18.887,549400.0
2009-11-12 14:20:00,28.32,28.38,28.3,28.37,518700.0,18.8937,18.9337,18.8803,18.927,518700.0
2009-11-12 14:30:00,28.37,28.43,28.36,28.36,476700.0,18.927,18.9671,18.9204,18.9204,476700.0
2009-11-12 14:40:00,28.35,28.36,28.21,28.24,808900.0,18.9137,18.9204,18.8203,18.8403,808900.0
2009-11-12 14:50:00,28.24,28.32,28.23,28.3,771000.0,18.8403,18.8937,18.8336,18.8803,771000.0
2009-11-12 15:00:00,28.29,28.35,28.15,28.16,840300.0,18.8737,18.9137,18.7803,18.7869,840300.0
2009-11-12 15:10:00,28.15,28.28,28.15,28.27,715700.0,18.7803,18.867,18.7803,18.8603,715700.0
2009-11-12 15:20:00,28.26,28.32,28.19,28.21,768900.0,18.8536,18.8937,18.8069,18.8203,768900.0
2009-11-12 15:30:00,28.21,28.3,28.13,28.16,1126900.0,18.8203,18.8803,18.7669,18.7869,1126900.0
2009-11-12 15:40:00,28.17,28.25,28.11,28.18,1762900.0,18.7936,18.847,18.7536,18.8003,1762900.0
2009-11-12 15:50:00,28.17,28.28,28.16,28.23,2392000.0,18.7936,18.867,18.7869,18.8336,2392000.0
2009-11-13 09:30:00,28.07,28.15,27.91,28.06,1754300.0,18.7269,18.7803,18.6201,18.7202,1754300.0
2009-11-13 09:40:00,28.06,28.08,27.92,27.97,920800.0,18.7202,18.7336,18.6268,18.6602,920800.0
2009-11-13 09:50:00,27.97,28.09,27.73,27.82,1769300.0,18.6602,18.7402,18.5001,18.5601,1769300.0
2009-11-13 10:00:00,27.82,27.91,27.79,27.9,797600.0,18.5601,18.6201,18.5401,18.6135,797600.0
2009-11-13 10:10:00,27.91,27.97,27.83,27.91,1132000.0,18.6201,18.6602,18.5668,18.6201,1132000.0
2009-11-13 10:20:00,27.92,28.02,27.8,27.83,1270600.0,18.6268,18.6935,18.5468,18.5668,1270600.0
2009-11-13 10:30:00,27.83,27.87,27.76,27.81,878400.0,18.5668,18.5935,18.5201,18.5534,878400.0
2009-11-13 10:40:00,27.81,27.91,27.8,27.84,1188900.0,18.5534,18.6201,18.5468,18.5734,1188900.0
2009-11-13 10:50:00,27.84,27.91,27.76,27.78,1199700.0,18.5734,18.6201,18.5201,18.5334,1199700.0
2009-11-13 11:00:00,27.78,27.81,27.75,27.75,900900.0,18.5334,18.5534,18.5134,18.5134,900900.0
2009-11-13 11:10:00,27.76,27.77,27.61,27.74,1057900.0,18.5201,18.5267,18.42,18.5067,1057900.0
2009-11-13 11:20:00,27.73,27.8,27.72,27.75,618100.0,18.5001,18.5468,18.4934,18.5134,618100.0
2009-11-13 11:30:00,27.75,27.78,27.68,27.74,804500.0,18.5134,18.5334,18.4667,18.5067,804500.0
2009-11-13 11:40:00,27.75,27.75,27.67,27.74,563300.0,18.5134,18.5134,18.46,18.5067,563300.0
2009-11-13 11:50:00,27.74,27.74,27.65,27.65,465800.0,18.5067,18.5067,18.4467,18.4467,465800.0
2009-11-13 12:00:00,27.65,27.78,27.65,27.76,472600.0,18.4467,18.5334,18.4467,18.5201,472600.0
2009-11-13 12:10:00,27.76,27.94,27.76,27.9,896100.0,18.5201,18.6402,18.5201,18.6135,896100.0
2009-11-13 12:20:00,27.89,28.08,27.89,28.0,1008200.0,18.6068,18.7336,18.6068,18.6802,1008200.0
2009-11-13 12:30:00,28.01,28.05,27.94,27.96,621300.0,18.6869,18.7135,18.6402,18.6535,621300.0
2009-11-13 12:40:00,27.95,27.96,27.87,27.88,538100.0,18.6468,18.6535,18.5935,18.6001,538100.0
2009-11-13 12:50:00,27.87,27.97,27.87,27.93,428000.0,18.5935,18.6602,18.5935,18.6335,428000.0
2009-11-13 13:00:00,27.92,27.94,27.82,27.84,490100.0,18.6268,18.6402,18.5601,18.5734,490100.0
2009-11-13 13:10:00,27.84,27.84,27.78,27.8,356500.0,18.5734,18.5734,18.5334,18.5468,356500.0
2009-11-13 13:20:00,27.8,27.92,27.79,27.91,767700.0,18.5468,18.6268,18.5401,18.6201,767700.0
2009-11-13 13:30:00,27.9,28.0,27.9,27.99,422600.0,18.6135,18.6802,18.6135,18.6735,422600.0
2009-11-13 13:40:00,28.0,28.01,27.86,27.86,588800.0,18.6802,18.6869,18.5868,18.5868,588800.0
2009-11-13 13:50:00,27.86,27.87,27.81,27.82,365900.0,18.5868,18.5935,18.5534,18.5601,365900.0
2009-11-13 14:00:00,27.82,27.84,27.75,27.84,552900.0,18.5601,18.5734,18.5134,18.5734,552900.0
2009-11-13 14:10:00,27.84,27.84,27.75,27.75,507500.0,18.5734,18.5734,18.5134,18.5134,507500.0
2009-11-13 14:20:00,27.76,27.78,27.68,27.69,665000.0,18.5201,18.5334,18.4667,18.4734,665000.0
2009-11-13 14:30:00,27.69,27.7,27.55,27.57,1328900.0,18.4734,18.48,18.38,18.3933,1328900.0
2009-11-13 14:40:00,27.56,27.67,27.53,27.62,654200.0,18.3866,18.46,18.3666,18.4267,654200.0
2009-11-13 14:50:00,27.62,27.63,27.42,27.43,930400.0,18.4267,18.4333,18.2932,18.2999,930400.0
2009-11-13 15:00:00,27.42,27.57,27.37,27.57,1069800.0,18.2932,18.3933,18.2599,18.3933,1069800.0
2009-11-13 15:10:00,27.57,27.58,27.45,27.5,731300.0,18.3933,18.4,18.3133,18.3466,731300.0
2009-11-13 15:20:00,27.5,27.51,27.44,27.44,721100.0,18.3466,18.3533,18.3066,18.3066,721100.0
2009-11-13 15:30:00,27.45,27.55,27.41,27.5,1291700.0,18.3133,18.38,18.2866,18.3466,1291700.0
2009-11-13 15:40:00,27.5,27.64,27.5,27.63,1313700.0,18.3466,18.44,18.3466,18.4333,1313700.0
2009-11-13 15:50:00,27.63,27.72,27.58,27.67,2550600.0,18.4333,18.4934,18.4,18.46,2550600.0
2009-11-16 09:30:00,27.92,28.09,27.78,28.02,1880200.0,18.6268,18.7402,18.5334,18.6935,1880200.0
2009-11-16 09:40:00,28.02,28.31,28.0,28.15,1785900.0,18.6935,18.887,18.6802,18.7803,1785900.0
2009-11-16 09:50:00,28.16,28.2,28.07,28.15,1438400.0,18.7869,18.8136,18.7269,18.7803,1438400.0
2009-11-16 10:00:00,28.15,28.28,28.03,28.21,1264400.0,18.7803,18.867,18.7002,18.8203,1264400.0
2009-11-16 10:10:00,28.21,28.25,28.15,28.25,932500.0,18.8203,18.847,18.7803,18.847,932500.0
2009-11-16 10:20:00,28.24,28.27,28.18,28.21,617300.0,18.8403,18.8603,18.8003,18.8203,617300.0
2009-11-16 10:30:00,28.22,28.37,28.18,28.35,815500.0,18.827,18.927,18.8003,18.9137,815500.0
2009-11-16 10:40:00,28.34,28.38,28.29,28.33,446400.0,18.907,18.9337,18.8737,18.9003,446400.0
2009-11-16 10:50:00,28.32,28.43,28.32,28.43,400400.0,18.8937,18.9671,18.8937,18.9671,400400.0
2009-11-16 11:00:00,28.43,28.48,28.42,28.44,752200.0,18.9671,19.0004,18.9604,18.9737,752200.0
2009-11-16 11:10:00,28.44,28.44,28.36,28.42,673100.0,18.9737,18.9737,18.9204,18.9604,673100.0
2009-11-16 11:20:00,28.42,28.5,28.41,28.47,559500.0,18.9604,19.0138,18.9537,18.9937,559500.0
2009-11-16 11:30:00,28.47,28.5,28.42,28.44,600100.0,18.9937,19.0138,18.9604,18.9737,600100.0
2009-11-16 11:40:00,28.44,28.5,28.41,28.49,371300.0,18.9737,19.0138,18.9537,19.0071,371300.0
2009-11-16 11:50:00,28.48,28.49,28.17,28.2,1453900.0,19.0004,19.0071,18.7936,18.8136,1453900.0
2009-11-16 12:00:00,28.21,28.37,28.2,28.34,1169800.0,18.8203,18.927,18.8136,18.907,1169800.0
2009-11-16 12:10:00,28.35,28.43,28.32,28.38,955700.0,18.9137,18.9671,18.8937,18.9337,955700.0
2009-11-16 12:20:00,28.37,28.39,28.28,28.37,787300.0,18.927,18.9404,18.867,18.927,787300.0
2009-11-16 12:30:00,28.38,28.38,28.33,28.37,306600.0,18.9337,18.9337,18.9003,18.927,306600.0
2009-11-16 12:40:00,28.36,28.41,28.32,28.4,595600.0,18.9204,18.9537,18.8937,18.947,595600.0
2009-11-16 12:50:00,28.39,28.45,28.33,28.45,504500.0,18.9404,18.9804,18.9003,18.9804,504500.0
2009-11-16 13:00:00,28.45,28.48,28.43,28.45,495300.0,18.9804,19.0004,18.9671,18.9804,495300.0
2009-11-16 13:10:00,28.45,28.48,28.38,28.41,304700.0,18.9804,19.0004,18.9337,18.9537,304700.0
2009-11-16 13:20:00,28.42,28.46,28.41,28.45,246700.0,18.9604,18.9871,18.9537,18.9804,246700.0
2009-11-16 13:30:00,28.46,28.55,28.44,28.54,850900.0,18.9871,19.0471,18.9737,19.0404,850900.0
2009-11-16 13:40:00,28.55,28.58,28.51,28.56,694200.0,19.0471,19.0671,19.0204,19.0538,694200.0
2009-11-16 13:50:00,28.56,28.56,28.49,28.54,377100.0,19.0538,19.0538,19.0071,19.0404,377100.0
2009-11-16 14:00:00,28.55,28.68,28.54,28.68,1155500.0,19.0471,19.1338,19.0404,19.1338,1155500.0
2009-11-16 14:10:00,28.68,28.68,28.62,28.64,513900.0,19.1338,19.1338,19.0938,19.1072,513900.0
2009-11-16 14:20:00,28.62,28.64,28.55,28.57,504100.0,19.0938,19.1072,19.0471,19.0605,504100.0
2009-11-16 14:30:00,28.57,28.68,28.57,28.64,695900.0,19.0605,19.1338,19.0605,19.1072,695900.0
2009-11-16 14:40:00,28.64,28.66,28.56,28.56,537100.0,19.1072,19.1205,19.0538,19.0538,537100.0
2009-11-16 14:50:00,28.56,28.57,28.46,28.5,721000.0,19.0538,19.0605,18.9871,19.0138,721000.0
2009-11-16 15:00:00,28.5,28.53,28.46,28.46,464300.0,19.0138,19.0338,18.9871,18.9871,464300.0
2009-11-16 15:10:00,28.46,28.47,28.23,28.24,1897400.0,18.9871,18.9937,18.8336,18.8403,1897400.0
2009-11-16 15:20:00,28.24,28.3,28.02,28.07,2937800.0,18.8403,18.8803,18.6935,18.7269,2937800.0
2009-11-16 15:30:00,28.07,28.16,27.98,28.15,2983400.0,18.7269,18.7869,18.6668,18.7803,2983400.0
2009-11-16 15:40:00,28.15,28.19,28.07,28.13,2391800.0,18.7803,18.8069,18.7269,18.7669,2391800.0
2009-11-16 15:50:00,28.13,28.26,28.12,28.2,4407600.0,18.7669,18.8536,18.7602,18.8136,4407600.0
2009-11-17 09:30:00,28.19,28.2,28.0,28.0,1583400.0,18.8069,18.8136,18.6802,18.6802,1583400.0
2009-11-17 09:40:00,28.0,28.17,27.98,28.16,1182200.0,18.6802,18.7936,18.6668,18.7869,1182200.0
2009-11-17 09:50:00,28.14,28.19,28.07,28.1,1124200.0,18.7736,18.8069,18.7269,18.7469,1124200.0
2009-11-17 10:00:00,28.1,28.17,28.04,28.13,981400.0,18.7469,18.7936,18.7069,18.7669,981400.0
2009-11-17 10:10:00,28.14,28.32,28.12,28.3,1396500.0,18.7736,18.8937,18.7602,18.8803,1396500.0
2009-11-17 10:20:00,28.3,28.4,28.19,28.34,1218900.0,18.8803,18.947,18.8069,18.907,1218900.0
2009-11-17 10:30:00,28.34,28.34,28.21,28.22,1067700.0,18.907,18.907,18.8203,18.827,1067700.0
2009-11-17 10:40:00,28.22,28.22,28.09,28.18,976300.0,18.827,18.827,18.7402,18.8003,976300.0
2009-11-17 10:50:00,28.17,28.24,28.1,28.23,527000.0,18.7936,18.8403,18.7469,18.8336,527000.0
2009-11-17 11:00:00,28.24,28.34,28.22,28.33,679000.0,18.8403,18.907,18.827,18.9003,679000.0
2009-11-17 11:10:00,28.32,28.34,28.19,28.21,920500.0,18.8937,18.907,18.8069,18.8203,920500.0
2009-11-17 11:20:00,28.2,28.25,28.18,28.23,670300.0,18.8136,18.847,18.8003,18.8336,670300.0
2009-11-17 11:30:00,28.23,28.29,28.22,28.27,436100.0,18.8336,18.8737,18.827,18.8603,436100.0
2009-11-17 11:40:00,28.28,28.3,28.2,28.2,345200.0,18.867,18.8803,18.8136,18.8136,345200.0
2009-11-17 11:50:00,28.2,28.29,28.19,28.27,329000.0,18.8136,18.8737,18.8069,18.8603,329000.0
2009-11-17 12:00:00,28.27,28.28,28.22,28.26,340200.0,18.8603,18.867,18.827,18.8536,340200.0
2009-11-17 12:10:00,28.26,28.34,28.25,28.32,465500.0,18.8536,18.907,18.847,18.8937,465500.0
2009-11-17 12:20:00,28.33,28.49,28.32,28.43,836600.0,18.9003,19.0071,18.8937,18.9671,836600.0
2009-11-17 12:30:00,28.43,28.48,28.37,28.44,467500.0,18.9671,19.0004,18.927,18.9737,467500.0
2009-11-17 12:40:00,28.45,28.45,28.41,28.41,345200.0,18.9804,18.9804,18.9537,18.9537,345200.0
2009-11-17 12:50:00,28.42,28.45,28.4,28.4,235200.0,18.9604,18.9804,18.947,18.947,235200.0
2009-11-17 13:00:00,28.4,28.42,28.33,28.37,500200.0,18.947,18.9604,18.9003,18.927,500200.0
2009-11-17 13:10:00,28.37,28.42,28.34,28.37,600900.0,18.927,18.9604,18.907,18.927,600900.0
2009-11-17 13:20:00,28.37,28.39,28.28,28.28,472800.0,18.927,18.9404,18.867,18.867,472800.0
2009-11-17 13:30:00,28.28,28.32,28.27,28.28,339000.0,18.867,18.8937,18.8603,18.867,339000.0
2009-11-17 13:40:00,28.28,28.44,28.27,28.41,796700.0,18.867,18.9737,18.8603,18.9537,796700.0
2009-11-17 13:50:00,28.41,28.42,28.37,28.4,333800.0,18.9537,18.9604,18.927,18.947,333800.0
2009-11-17 14:00:00,28.4,28.4,28.33,28.35,292300.0,18.947,18.947,18.9003,18.9137,292300.0
2009-11-17 14:10:00,28.36,28.4,28.32,28.39,330400.0,18.9204,18.947,18.8937,18.9404,330400.0
2009-11-17 14:20:00,28.39,28.4,28.31,28.33,389900.0,18.9404,18.947,18.887,18.9003,389900.0
2009-11-17 14:30:00,28.33,28.33,28.25,28.27,507800.0,18.9003,18.9003,18.847,18.8603,507800.0
2009-11-17 14:40:00,28.27,28.32,28.25,28.27,448500.0,18.8603,18.8937,18.847,18.8603,448500.0
2009-11-17 14:50:00,28.27,28.27,28.17,28.26,804100.0,18.8603,18.8603,18.7936,18.8536,804100.0
2009-11-17 15:00:00,28.26,28.33,28.25,28.3,926500.0,18.8536,18.9003,18.847,18.8803,926500.0
2009-11-17 15:10:00,28.3,28.31,28.26,28.29,389400.0,18.8803,18.887,18.8536,18.8737,389400.0
2009-11-17 15:20:00,28.29,28.34,28.27,28.27,707100.0,18.8737,18.907,18.8603,18.8603,707100.0
2009-11-17 15:30:00,28.28,28.34,28.26,28.29,647100.0,18.867,18.907,18.8536,18.8737,647100.0
2009-11-17 15:40:00,28.3,28.43,28.29,28.43,1100200.0,18.8803,18.9671,18.8737,18.9671,1100200.0
2009-11-17 15:50:00,28.43,28.48,28.37,28.38,2123000.0,18.9671,19.0004,18.927,18.9337,2123000.0
2009-11-18 09:30:00,28.29,28.59,28.27,28.58,1066500.0,18.8737,19.0738,18.8603,19.0671,1066500.0
2009-11-18 09:40:00,28.58,28.7,28.53,28.55,1302400.0,19.0671,19.1472,19.0338,19.0471,1302400.0
2009-11-18 09:50:00,28.54,28.57,28.4,28.54,1201500.0,19.0404,19.0605,18.947,19.0404,1201500.0
2009-11-18 10:00:00,28.54,28.68,28.52,28.61,1187300.0,19.0404,19.1338,19.0271,19.0871,1187300.0
2009-11-18 10:10:00,28.61,28.65,28.49,28.64,902700.0,19.0871,19.1138,19.0071,19.1072,902700.0
2009-11-18 10:20:00,28.63,28.68,28.6,28.66,809100.0,19.1005,19.1338,19.0805,19.1205,809100.0
2009-11-18 10:30:00,28.67,28.79,28.62,28.79,1003400.0,19.1272,19.2072,19.0938,19.2072,1003400.0
2009-11-18 10:40:00,28.79,28.93,28.78,28.86,1674700.0,19.2072,19.3006,19.2006,19.2539,1674700.0
2009-11-18 10:50:00,28.85,28.89,28.82,28.86,689800.0,19.2473,19.274,19.2273,19.2539,689800.0
2009-11-18 11:00:00,28.86,28.92,28.82,28.87,779700.0,19.2539,19.294,19.2273,19.2606,779700.0
2009-11-18 11:10:00,28.87,28.89,28.8,28.81,578700.0,19.2606,19.274,19.2139,19.2206,578700.0
2009-11-18 11:20:00,28.8,28.85,28.8,28.8,405400.0,19.2139,19.2473,19.2139,19.2139,405400.0
2009-11-18 11:30:00,28.81,28.81,28.74,28.79,508000.0,19.2206,19.2206,19.1739,19.2072,508000.0
2009-11-18 11:40:00,28.78,28.85,28.78,28.81,394200.0,19.2006,19.2473,19.2006,19.2206,394200.0
2009-11-18 11:50:00,28.82,28.84,28.81,28.84,349300.0,19.2273,19.2406,19.2206,19.2406,349300.0
2009-11-18 12:00:00,28.83,28.85,28.74,28.83,478200.0,19.2339,19.2473,19.1739,19.2339,478200.0
2009-11-18 12:10:00,28.83,28.88,28.75,28.76,431400.0,19.2339,19.2673,19.1805,19.1872,431400.0
2009-11-18 12:20:00,28.75,28.8,28.75,28.78,343300.0,19.1805,19.2139,19.1805,19.2006,343300.0
2009-11-18 12:30:00,28.78,28.84,28.76,28.82,365700.0,19.2006,19.2406,19.1872,19.2273,365700.0
2009-11-18 12:40:00,28.82,28.82,28.75,28.76,385500.0,19.2273,19.2273,19.1805,19.1872,385500.0
2009-11-18 12:50:00,28.76,28.77,28.66,28.67,499600.0,19.1872,19.1939,19.1205,19.1272,499600.0
2009-11-18 13:00:00,28.67,28.71,28.64,28.7,518900.0,19.1272,19.1539,19.1072,19.1472,518900.0
2009-11-18 13:10:00,28.7,28.74,28.65,28.66,434700.0,19.1472,19.1739,19.1138,19.1205,434700.0
2009-11-18 13:20:00,28.67,28.68,28.61,28.65,519000.0,19.1272,19.1338,19.0871,19.1138,519000.0
2009-11-18 13:30:00,28.66,28.72,28.65,28.69,363400.0,19.1205,19.1605,19.1138,19.1405,363400.0
2009-11-18 13:40:00,28.69,28.73,28.63,28.65,440200.0,19.1405,19.1672,19.1005,19.1138,440200.0
2009-11-18 13:50:00,28.66,28.66,28.58,28.6,512400.0,19.1205,19.1205,19.0671,19.0805,512400.0
2009-11-18 14:00:00,28.61,28.66,28.58,28.63,379600.0,19.0871,19.1205,19.0671,19.1005,379600.0
2009-11-18 14:10:00,28.64,28.71,28.62,28.65,449000.0,19.1072,19.1539,19.0938,19.1138,449000.0
2009-11-18 14:20:00,28.66,28.7,28.63,28.69,375200.0,19.1205,19.1472,19.1005,19.1405,375200.0
2009-11-18 14:30:00,28.7,28.7,28.65,28.68,213100.0,19.1472,19.1472,19.1138,19.1338,213100.0
2009-11-18 14:40:00,28.69,28.72,28.64,28.66,275000.0,19.1405,19.1605,19.1072,19.1205,275000.0
2009-11-18 14:50:00,28.66,28.7,28.6,28.64,570100.0,19.1205,19.1472,19.0805,19.1072,570100.0
2009-11-18 15:00:00,28.64,28.69,28.63,28.65,387900.0,19.1072,19.1405,19.1005,19.1138,387900.0
2009-11-18 15:10:00,28.66,28.75,28.63,28.71,715500.0,19.1205,19.1805,19.1005,19.1539,715500.0
2009-11-18 15:20:00,28.7,28.74,28.68,28.72,401300.0,19.1472,19.1739,19.1338,19.1605,401300.0
2009-11-18 15:30:00,28.72,28.77,28.66,28.74,795300.0,19.1605,19.1939,19.1205,19.1739,795300.0
2009-11-18 15:40:00,28.73,28.79,28.68,28.73,1030100.0,19.1672,19.2072,19.1338,19.1672,1030100.0
2009-11-18 15:50:00,28.73,28.9,28.72,28.85,2530400.0,19.1672,19.2806,19.1605,19.2473,2530400.0
2009-11-19 09:30:00,28.62,28.63,28.42,28.48,1622600.0,19.0938,19.1005,18.9604,19.0004,1622600.0
2009-11-19 09:40:00,28.47,28.51,28.33,28.45,1825000.0,18.9937,19.0204,18.9003,18.9804,1825000.0
2009-11-19 09:50:00,28.45,28.49,28.35,28.42,1158600.0,18.9804,19.0071,18.9137,18.9604,1158600.0
2009-11-19 10:00:00,28.42,28.46,28.31,28.35,1165500.0,18.9604,18.9871,18.887,18.9137,1165500.0
2009-11-19 10:10:00,28.36,28.4,28.24,28.25,935600.0,18.9204,18.947,18.8403,18.847,935600.0
2009-11-19 10:20:00,28.24,28.38,28.24,28.31,602100.0,18.8403,18.9337,18.8403,18.887,602100.0
2009-11-19 10:30:00,28.3,28.36,28.26,28.31,610300.0,18.8803,18.9204,18.8536,18.887,610300.0
2009-11-19 10:40:00,28.3,28.31,28.15,28.18,808600.0,18.8803,18.887,18.7803,18.8003,808600.0
2009-11-19 10:50:00,28.19,28.26,28.14,28.22,547400.0,18.8069,18.8536,18.7736,18.827,547400.0
2009-11-19 11:00:00,28.22,28.26,28.19,28.21,602500.0,18.827,18.8536,18.8069,18.8203,602500.0
2009-11-19 11:10:00,28.22,28.3,28.2,28.28,455900.0,18.827,18.8803,18.8136,18.867,455900.0
2009-11-19 11:20:00,28.28,28.3,28.21,28.29,389100.0,18.867,18.8803,18.8203,18.8737,389100.0
2009-11-19 11:30:00,28.29,28.3,28.25,28.28,295300.0,18.8737,18.8803,18.847,18.867,295300.0
2009-11-19 11:40:00,28.28,28.34,28.28,28.29,269800.0,18.867,18.907,18.867,18.8737,269800.0
2009-11-19 11:50:00,28.29,28.41,28.29,28.38,412100.0,18.8737,18.9537,18.8737,18.9337,412100.0
2009-11-19 12:00:00,28.39,28.42,28.34,28.39,466800.0,18.9404,18.9604,18.907,18.9404,466800.0
2009-11-19 12:10:00,28.4,28.4,28.33,28.36,269900.0,18.947,18.947,18.9003,18.9204,269900.0
2009-11-19 12:20:00,28.36,28.38,28.32,28.37,327800.0,18.9204,18.9337,18.8937,18.927,327800.0
2009-11-19 12:30:00,28.37,28.47,28.37,28.43,590100.0,18.927,18.9937,18.927,18.9671,590100.0
2009-11-19 12:40:00,28.44,28.48,28.42,28.44,557200.0,18.9737,19.0004,18.9604,18.9737,557200.0
2009-11-19 12:50:00,28.44,28.45,28.41,28.42,514500.0,18.9737,18.9804,18.9537,18.9604,514500.0
2009-11-19 13:00:00,28.43,28.45,28.41,28.42,244000.0,18.9671,18.9804,18.9537,18.9604,244000.0
2009-11-19 13:10:00,28.42,28.45,28.3,28.3,676800.0,18.9604,18.9804,18.8803,18.8803,676800.0
2009-11-19 13:20:00,28.31,28.37,28.3,28.35,251700.0,18.887,18.927,18.8803,18.9137,251700.0
2009-11-19 13:30:00,28.35,28.44,28.35,28.43,320600.0,18.9137,18.9737,18.9137,18.9671,320600.0
2009-11-19 13:40:00,28.43,28.44,28.38,28.4,344900.0,18.9671,18.9737,18.9337,18.947,344900.0
2009-11-19 13:50:00,28.4,28.4,28.34,28.36,422400.0,18.947,18.947,18.907,18.9204,422400.0
2009-11-19 14:00:00,28.36,28.37,28.26,28.28,671900.0,18.9204,18.927,18.8536,18.867,671900.0
2009-11-19 14:10:00,28.28,28.29,28.22,28.23,671800.0,18.867,18.8737,18.827,18.8336,671800.0
2009-11-19 14:20:00,28.22,28.35,28.22,28.32,542300.0,18.827,18.9137,18.827,18.8937,542300.0
2009-11-19 14:30:00,28.31,28.33,28.28,28.32,415200.0,18.887,18.9003,18.867,18.8937,415200.0
2009-11-19 14:40:00,28.31,28.41,28.31,28.34,550900.0,18.887,18.9537,18.887,18.907,550900.0
2009-11-19 14:50:00,28.34,28.4,28.32,28.36,468900.0,18.907,18.947,18.8937,18.9204,468900.0
2009-11-19 15:00:00,28.36,28.36,28.28,28.34,539600.0,18.9204,18.9204,18.867,18.907,539600.0
2009-11-19 15:10:00,28.34,28.4,28.29,28.37,687600.0,18.907,18.947,18.8737,18.927,687600.0
2009-11-19 15:20:00,28.37,28.39,28.31,28.32,566300.0,18.927,18.9404,18.887,18.8937,566300.0
2009-11-19 15:30:00,28.32,28.33,28.26,28.31,1082000.0,18.8937,18.9003,18.8536,18.887,1082000.0
2009-11-19 15:40:00,28.31,28.45,28.29,28.38,1529400.0,18.887,18.9804,18.8737,18.9337,1529400.0
2009-11-19 15:50:00,28.39,28.4,28.28,28.34,3633600.0,18.9404,18.947,18.867,18.907,3633600.0
2009-11-20 09:30:00,28.21,28.25,28.03,28.22,5313800.0,18.8203,18.847,18.7002,18.827,5313800.0
2009-11-20 09:40:00,28.22,28.28,28.15,28.17,1574200.0,18.827,18.867,18.7803,18.7936,1574200.0
2009-11-20 09:50:00,28.16,28.24,28.07,28.18,1400700.0,18.7869,18.8403,18.7269,18.8003,1400700.0
2009-11-20 10:00:00,28.17,28.18,27.95,28.0,1728800.0,18.7936,18.8003,18.6468,18.6802,1728800.0
2009-11-20 10:10:00,27.99,28.02,27.95,28.0,1524400.0,18.6735,18.6935,18.6468,18.6802,1524400.0
2009-11-20 10:20:00,27.99,28.01,27.93,27.97,1096400.0,18.6735,18.6869,18.6335,18.6602,1096400.0
2009-11-20 10:30:00,27.97,27.98,27.86,27.89,1351500.0,18.6602,18.6668,18.5868,18.6068,1351500.0
2009-11-20 10:40:00,27.88,27.9,27.73,27.78,1441800.0,18.6001,18.6135,18.5001,18.5334,1441800.0
2009-11-20 10:50:00,27.78,27.78,27.72,27.75,1200000.0,18.5334,18.5334,18.4934,18.5134,1200000.0
2009-11-20 11:00:00,27.75,27.86,27.74,27.77,1293500.0,18.5134,18.5868,18.5067,18.5267,1293500.0
2009-11-20 11:10:00,27.77,27.77,27.66,27.72,1144600.0,18.5267,18.5267,18.4534,18.4934,1144600.0
2009-11-20 11:20:00,27.72,27.81,27.68,27.8,1363500.0,18.4934,18.5534,18.4667,18.5468,1363500.0
2009-11-20 11:30:00,27.8,27.81,27.77,27.79,1045700.0,18.5468,18.5534,18.5267,18.5401,1045700.0
2009-11-20 11:40:00,27.8,27.89,27.76,27.87,1139300.0,18.5468,18.6068,18.5201,18.5935,1139300.0
2009-11-20 11:50:00,27.87,27.9,27.79,27.8,3617400.0,18.5935,18.6135,18.5401,18.5468,3617400.0
2009-11-20 12:00:00,27.79,27.82,27.75,27.82,628900.0,18.5401,18.5601,18.5134,18.5601,628900.0
2009-11-20 12:10:00,27.82,27.86,27.81,27.83,332600.0,18.5601,18.5868,18.5534,18.5668,332600.0
2009-11-20 12:20:00,27.83,27.87,27.82,27.84,344900.0,18.5668,18.5935,18.5601,18.5734,344900.0
2009-11-20 12:30:00,27.84,27.85,27.77,27.77,636600.0,18.5734,18.5801,18.5267,18.5267,636600.0
2009-11-20 12:40:00,27.78,27.82,27.75,27.76,550800.0,18.5334,18.5601,18.5134,18.5201,550800.0
2009-11-20 12:50:00,27.77,27.79,27.74,27.77,327400.0,18.5267,18.5401,18.5067,18.5267,327400.0
2009-11-20 13:00:00,27.77,27.84,27.76,27.81,313200.0,18.5267,18.5734,18.5201,18.5534,313200.0
2009-11-20 13:10:00,27.82,27.83,27.79,27.8,242800.0,18.5601,18.5668,18.5401,18.5468,242800.0
2009-11-20 13:20:00,27.79,27.8,27.75,27.76,221600.0,18.5401,18.5468,18.5134,18.5201,221600.0
2009-11-20 13:30:00,27.76,27.8,27.76,27.79,246900.0,18.5201,18.5468,18.5201,18.5401,246900.0
2009-11-20 13:40:00,27.8,27.93,27.77,27.89,674300.0,18.5468,18.6335,18.5267,18.6068,674300.0
2009-11-20 13:50:00,27.9,27.9,27.86,27.9,350500.0,18.6135,18.6135,18.5868,18.6135,350500.0
2009-11-20 14:00:00,27.9,27.9,27.84,27.88,509400.0,18.6135,18.6135,18.5734,18.6001,509400.0
2009-11-20 14:10:00,27.88,27.89,27.85,27.86,264300.0,18.6001,18.6068,18.5801,18.5868,264300.0
2009-11-20 14:20:00,27.86,27.87,27.84,27.87,235700.0,18.5868,18.5935,18.5734,18.5935,235700.0
2009-11-20 14:30:00,27.87,27.92,27.81,27.91,901400.0,18.5935,18.6268,18.5534,18.6201,901400.0
2009-11-20 14:40:00,27.91,27.93,27.85,27.86,574100.0,18.6201,18.6335,18.5801,18.5868,574100.0
2009-11-20 14:50:00,27.87,27.89,27.84,27.87,323700.0,18.5935,18.6068,18.5734,18.5935,323700.0
2009-11-20 15:00:00,27.86,27.9,27.86,27.9,399400.0,18.5868,18.6135,18.5868,18.6135,399400.0
2009-11-20 15:10:00,27.89,27.91,27.86,27.89,374400.0,18.6068,18.6201,18.5868,18.6068,374400.0
2009-11-20 15:20:00,27.89,27.93,27.88,27.92,488500.0,18.6068,18.6335,18.6001,18.6268,488500.0
2009-11-20 15:30:00,27.92,27.99,27.91,27.95,754100.0,18.6268,18.6735,18.6201,18.6468,754100.0
2009-11-20 15:40:00,27.95,28.0,27.91,27.93,1163600.0,18.6468,18.6802,18.6201,18.6335,1163600.0
2009-11-20 15:50:00,27.93,27.95,27.87,27.87,2918000.0,18.6335,18.6468,18.5935,18.5935,2918000.0
2009-11-23 09:30:00,28.25,28.35,28.06,28.07,2752400.0,18.847,18.9137,18.7202,18.7269,2752400.0
2009-11-23 09:40:00,28.08,28.13,27.97,27.98,1683000.0,18.7336,18.7669,18.6602,18.6668,1683000.0
2009-11-23 09:50:00,27.97,28.07,27.97,28.05,1564200.0,18.6602,18.7269,18.6602,18.7135,1564200.0
2009-11-23 10:00:00,28.04,28.22,27.98,28.2,2013400.0,18.7069,18.827,18.6668,18.8136,2013400.0
2009-11-23 10:10:00,28.21,28.24,28.16,28.18,1258200.0,18.8203,18.8403,18.7869,18.8003,1258200.0
2009-11-23 10:20:00,28.18,28.24,28.16,28.2,1120500.0,18.8003,18.8403,18.7869,18.8136,1120500.0
2009-11-23 10:30:00,28.2,28.2,28.16,28.18,1016000.0,18.8136,18.8136,18.7869,18.8003,1016000.0
2009-11-23 10:40:00,28.19,28.2,28.16,28.2,1052800.0,18.8069,18.8136,18.7869,18.8136,1052800.0
2009-11-23 10:50:00,28.2,28.25,28.15,28.17,985800.0,18.8136,18.847,18.7803,18.7936,985800.0
2009-11-23 11:00:00,28.18,28.2,28.15,28.18,376300.0,18.8003,18.8136,18.7803,18.8003,376300.0
2009-11-23 11:10:00,28.19,28.2,28.1,28.13,760300.0,18.8069,18.8136,18.7469,18.7669,760300.0
2009-11-23 11:20:00,28.13,28.17,28.09,28.13,803900.0,18.7669,18.7936,18.7402,18.7669,803900.0
2009-11-23 11:30:00,28.13,28.16,28.11,28.12,402600.0,18.7669,18.7869,18.7536,18.7602,402600.0
2009-11-23 11:40:00,28.11,28.15,28.08,28.1,540400.0,18.7536,18.7803,18.7336,18.7469,540400.0
2009-11-23 11:50:00,28.1,28.12,28.05,28.05,502800.0,18.7469,18.7602,18.7135,18.7135,502800.0
2009-11-23 12:00:00,28.06,28.1,28.03,28.08,600700.0,18.7202,18.7469,18.7002,18.7336,600700.0
2009-11-23 12:10:00,28.08,28.09,28.01,28.03,487400.0,18.7336,18.7402,18.6869,18.7002,487400.0
2009-11-23 12:20:00,28.04,28.05,28.02,28.02,443000.0,18.7069,18.7135,18.6935,18.6935,443000.0
2009-11-23 12:30:00,28.01,28.03,27.93,27.99,744800.0,18.6869,18.7002,18.6335,18.6735,744800.0
2009-11-23 12:40:00,27.98,28.03,27.97,28.0,398000.0,18.6668,18.7002,18.6602,18.6802,398000.0
2009-11-23 12:50:00,27.99,28.07,27.98,28.02,444800.0,18.6735,18.7269,18.6668,18.6935,444800.0
2009-11-23 13:00:00,28.02,28.03,27.98,27.98,233200.0,18.6935,18.7002,18.6668,18.6668,233200.0
2009-11-23 13:10:00,27.99,28.04,27.98,28.03,314900.0,18.6735,18.7069,18.6668,18.7002,314900.0
2009-11-23 13:20:00,28.03,28.08,28.0,28.04,333200.0,18.7002,18.7336,18.6802,18.7069,333200.0
2009-11-23 13:30:00,28.04,28.05,28.0,28.04,327600.0,18.7069,18.7135,18.6802,18.7069,327600.0
2009-11-23 13:40:00,28.04,28.05,28.0,28.0,186400.0,18.7069,18.7135,18.6802,18.6802,186400.0
2009-11-23 13:50:00,28.0,28.01,27.96,27.97,502200.0,18.6802,18.6869,18.6535,18.6602,502200.0
2009-11-23 14:00:00,27.97,28.0,27.96,28.0,359400.0,18.6602,18.6802,18.6535,18.6802,359400.0
2009-11-23 14:10:00,28.0,28.0,27.95,27.96,470700.0,18.6802,18.6802,18.6468,18.6535,470700.0
2009-11-23 14:20:00,27.97,27.99,27.95,27.98,293800.0,18.6602,18.6735,18.6468,18.6668,293800.0
2009-11-23 14:30:00,27.98,27.98,27.93,27.97,585600.0,18.6668,18.6668,18.6335,18.6602,585600.0
2009-11-23 14:40:00,27.97,28.0,27.95,27.99,454200.0,18.6602,18.6802,18.6468,18.6735,454200.0
2009-11-23 14:50:00,27.99,28.0,27.96,27.96,272700.0,18.6735,18.6802,18.6535,18.6535,272700.0
2009-11-23 15:00:00,27.96,28.06,27.96,28.03,880600.0,18.6535,18.7202,18.6535,18.7002,880600.0
2009-11-23 15:10:00,28.03,28.12,28.03,28.08,593000.0,18.7002,18.7602,18.7002,18.7336,593000.0
2009-11-23 15:20:00,28.08,28.08,27.99,28.01,487400.0,18.7336,18.7336,18.6735,18.6869,487400.0
2009-11-23 15:30:00,28.01,28.02,27.91,27.95,942800.0,18.6869,18.6935,18.6201,18.6468,942800.0
2009-11-23 15:40:00,27.95,27.99,27.88,27.97,1073100.0,18.6468,18.6735,18.6001,18.6602,1073100.0
2009-11-23 15:50:00,27.97,28.08,27.95,28.06,2676600.0,18.6602,18.7336,18.6468,18.7202,2676600.0
2009-11-24 09:30:00,27.91,27.95,27.75,27.8,1122700.0,18.6201,18.6468,18.5134,18.5468,1122700.0
2009-11-24 09:40:00,27.8,27.87,27.55,27.56,1368600.0,18.5468,18.5935,18.38,18.3866,1368600.0
2009-11-24 09:50:00,27.55,27.85,27.48,27.55,1707600.0,18.38,18.5801,18.3333,18.38,1707600.0
2009-11-24 10:00:00,27.5,27.66,27.48,27.58,1533000.0,18.3466,18.4534,18.3333,18.4,1533000.0
2009-11-24 10:10:00,27.59,27.59,27.49,27.57,1131100.0,18.4067,18.4067,18.3399,18.3933,1131100.0
2009-11-24 10:20:00,27.57,27.57,27.53,27.54,378600.0,18.3933,18.3933,18.3666,18.3733,378600.0
2009-11-24 10:30:00,27.54,27.68,27.54,27.65,926800.0,18.3733,18.4667,18.3733,18.4467,926800.0
2009-11-24 10:40:00,27.66,27.77,27.64,27.69,917500.0,18.4534,18.5267,18.44,18.4734,917500.0
2009-11-24 10:50:00,27.69,27.78,27.68,27.77,625800.0,18.4734,18.5334,18.4667,18.5267,625800.0
2009-11-24 11:00:00,27.77,27.81,27.75,27.77,560900.0,18.5267,18.5534,18.5134,18.5267,560900.0
2009-11-24 11:10:00,27.77,27.79,27.67,27.69,551900.0,18.5267,18.5401,18.46,18.4734,551900.0
2009-11-24 11:20:00,27.68,27.7,27.62,27.64,572300.0,18.4667,18.48,18.4267,18.44,572300.0
2009-11-24 11:30:00,27.64,27.74,27.61,27.69,516600.0,18.44,18.5067,18.42,18.4734,516600.0
2009-11-24 11:40:00,27.68,27.72,27.65,27.69,428600.0,18.4667,18.4934,18.4467,18.4734,428600.0
2009-11-24 11:50:00,27.69,27.7,27.67,27.69,477900.0,18.4734,18.48,18.46,18.4734,477900.0
2009-11-24 12:00:00,27.69,27.74,27.67,27.74,514900.0,18.4734,18.5067,18.46,18.5067,514900.0
2009-11-24 12:10:00,27.74,27.77,27.71,27.73,370500.0,18.5067,18.5267,18.4867,18.5001,370500.0
2009-11-24 12:20:00,27.74,27.74,27.67,27.68,214500.0,18.5067,18.5067,18.46,18.4667,214500.0
2009-11-24 12:30:00,27.68,27.7,27.67,27.69,379900.0,18.4667,18.48,18.46,18.4734,379900.0
2009-11-24 12:40:00,27.69,27.7,27.61,27.67,470600.0,18.4734,18.48,18.42,18.46,470600.0
2009-11-24 12:50:00,27.67,27.73,27.66,27.7,254100.0,18.46,18.5001,18.4534,18.48,254100.0
2009-11-24 13:00:00,27.7,27.77,27.69,27.76,437400.0,18.48,18.5267,18.4734,18.5201,437400.0
2009-11-24 13:10:00,27.76,27.78,27.75,27.75,309400.0,18.5201,18.5334,18.5134,18.5134,309400.0
2009-11-24 13:20:00,27.76,27.76,27.69,27.7,385200.0,18.5201,18.5201,18.4734,18.48,385200.0
2009-11-24 13:30:00,27.7,27.73,27.69,27.73,171500.0,18.48,18.5001,18.4734,18.5001,171500.0
2009-11-24 13:40:00,27.72,27.73,27.68,27.69,188500.0,18.4934,18.5001,18.4667,18.4734,188500.0
2009-11-24 13:50:00,27.69,27.7,27.62,27.63,352200.0,18.4734,18.48,18.4267,18.4333,352200.0
2009-11-24 14:00:00,27.63,27.7,27.61,27.67,635100.0,18.4333,18.48,18.42,18.46,635100.0
2009-11-24 14:10:00,27.67,27.72,27.66,27.72,520400.0,18.46,18.4934,18.4534,18.4934,520400.0
2009-11-24 14:20:00,27.72,27.83,27.71,27.81,961400.0,18.4934,18.5668,18.4867,18.5534,961400.0
2009-11-24 14:30:00,27.8,27.84,27.78,27.82,739200.0,18.5468,18.5734,18.5334,18.5601,739200.0
2009-11-24 14:40:00,27.82,27.89,27.8,27.86,751800.0,18.5601,18.6068,18.5468,18.5868,751800.0
2009-11-24 14:50:00,27.86,27.88,27.8,27.8,432700.0,18.5868,18.6001,18.5468,18.5468,432700.0
2009-11-24 15:00:00,27.8,27.84,27.78,27.82,518400.0,18.5468,18.5734,18.5334,18.5601,518400.0
2009-11-24 15:10:00,27.82,27.83,27.76,27.76,420700.0,18.5601,18.5668,18.5201,18.5201,420700.0
2009-11-24 15:20:00,27.77,27.84,27.75,27.8,760800.0,18.5267,18.5734,18.5134,18.5468,760800.0
2009-11-24 15:30:00,27.8,27.83,27.68,27.82,613500.0,18.5468,18.5668,18.4667,18.5601,613500.0
2009-11-24 15:40:00,27.83,27.84,27.77,27.83,988200.0,18.5668,18.5734,18.5267,18.5668,988200.0
2009-11-24 15:50:00,27.83,27.87,27.81,27.86,2103200.0,18.5668,18.5935,18.5534,18.5868,2103200.0
2009-11-25 09:30:00,28.01,28.13,27.8,27.86,1592000.0,18.6869,18.7669,18.5468,18.5868,1592000.0
2009-11-25 09:40:00,27.85,27.88,27.65,27.65,1214100.0,18.5801,18.6001,18.4467,18.4467,1214100.0
2009-11-25 09:50:00,27.65,27.77,27.65,27.73,1042900.0,18.4467,18.5267,18.4467,18.5001,1042900.0
2009-11-25 10:00:00,27.73,27.79,27.67,27.77,1181300.0,18.5001,18.5401,18.46,18.5267,1181300.0
2009-11-25 10:10:00,27.76,27.89,27.74,27.87,798400.0,18.5201,18.6068,18.5067,18.5935,798400.0
2009-11-25 10:20:00,27.87,27.88,27.76,27.77,591000.0,18.5935,18.6001,18.5201,18.5267,591000.0
2009-11-25 10:30:00,27.78,27.82,27.72,27.74,517000.0,18.5334,18.5601,18.4934,18.5067,517000.0
2009-11-25 10:40:00,27.74,27.81,27.74,27.75,498200.0,18.5067,18.5534,18.5067,18.5134,498200.0
2009-11-25 10:50:00,27.75,27.79,27.72,27.74,398400.0,18.5134,18.5401,18.4934,18.5067,398400.0
2009-11-25 11:00:00,27.74,27.76,27.7,27.73,533300.0,18.5067,18.5201,18.48,18.5001,533300.0
2009-11-25 11:10:00,27.74,27.79,27.71,27.79,503000.0,18.5067,18.5401,18.4867,18.5401,503000.0
2009-11-25 11:20:00,27.78,27.79,27.71,27.71,467900.0,18.5334,18.5401,18.4867,18.4867,467900.0
2009-11-25 11:30:00,27.71,27.73,27.68,27.73,739300.0,18.4867,18.5001,18.4667,18.5001,739300.0
2009-11-25 11:40:00,27.73,27.75,27.7,27.75,365400.0,18.5001,18.5134,18.48,18.5134,365400.0
2009-11-25 11:50:00,27.75,27.78,27.72,27.77,888900.0,18.5134,18.5334,18.4934,18.5267,888900.0
2009-11-25 12:00:00,27.77,27.81,27.67,27.69,1133000.0,18.5267,18.5534,18.46,18.4734,1133000.0
2009-11-25 12:10:00,27.69,27.72,27.65,27.68,303800.0,18.4734,18.4934,18.4467,18.4667,303800.0
2009-11-25 12:20:00,27.69,27.74,27.67,27.74,181400.0,18.4734,18.5067,18.46,18.5067,181400.0
2009-11-25 12:30:00,27.74,27.76,27.7,27.73,449900.0,18.5067,18.5201,18.48,18.5001,449900.0
2009-11-25 12:40:00,27.72,27.76,27.72,27.75,301800.0,18.4934,18.5201,18.4934,18.5134,301800.0
2009-11-25 12:50:00,27.75,27.8,27.74,27.79,381700.0,18.5134,18.5468,18.5067,18.5401,381700.0
2009-11-25 13:00:00,27.79,27.8,27.76,27.8,259500.0,18.5401,18.5468,18.5201,18.5468,259500.0
2009-11-25 13:10:00,27.79,27.81,27.79,27.8,253600.0,18.5401,18.5534,18.5401,18.5468,253600.0
2009-11-25 13:20:00,27.79,27.82,27.79,27.8,249600.0,18.5401,18.5601,18.5401,18.5468,249600.0
2009-11-25 13:30:00,27.81,27.82,27.77,27.81,331100.0,18.5534,18.5601,18.5267,18.5534,331100.0
2009-11-25 13:40:00,27.81,27.82,27.79,27.8,149700.0,18.5534,18.5601,18.5401,18.5468,149700.0
2009-11-25 13:50:00,27.8,27.82,27.78,27.81,252600.0,18.5468,18.5601,18.5334,18.5534,252600.0
2009-11-25 14:00:00,27.8,27.83,27.78,27.78,313300.0,18.5468,18.5668,18.5334,18.5334,313300.0
2009-11-25 14:10:00,27.78,27.83,27.78,27.83,426600.0,18.5334,18.5668,18.5334,18.5668,426600.0
2009-11-25 14:20:00,27.83,27.84,27.8,27.81,286600.0,18.5668,18.5734,18.5468,18.5534,286600.0
2009-11-25 14:30:00,27.82,27.82,27.78,27.78,201700.0,18.5601,18.5601,18.5334,18.5334,201700.0
2009-11-25 14:40:00,27.79,27.84,27.78,27.82,336600.0,18.5401,18.5734,18.5334,18.5601,336600.0
2009-11-25 14:50:00,27.82,27.86,27.82,27.83,276900.0,18.5601,18.5868,18.5601,18.5668,276900.0
2009-11-25 15:00:00,27.84,27.86,27.78,27.79,407000.0,18.5734,18.5868,18.5334,18.5401,407000.0
2009-11-25 15:10:00,27.79,27.84,27.78,27.79,424100.0,18.5401,18.5734,18.5334,18.5401,424100.0
2009-11-25 15:20:00,27.79,27.84,27.79,27.81,555400.0,18.5401,18.5734,18.5401,18.5534,555400.0
2009-11-25 15:30:00,27.82,27.84,27.81,27.82,502700.0,18.5601,18.5734,18.5534,18.5601,502700.0
2009-11-25 15:40:00,27.82,27.85,27.79,27.79,584000.0,18.5601,18.5801,18.5401,18.5401,584000.0
2009-11-25 15:50:00,27.8,27.84,27.79,27.82,1331800.0,18.5468,18.5734,18.5401,18.5601,1331800.0
2009-11-27 09:30:00,26.96,27.5,26.9,27.36,3571600.0,17.9864,18.3466,17.9463,18.2532,3571600.0
2009-11-27 09:40:00,27.35,27.49,27.26,27.39,1849000.0,18.2465,18.3399,18.1865,18.2732,1849000.0
2009-11-27 09:50:00,27.39,27.43,27.29,27.3,852900.0,18.2732,18.2999,18.2065,18.2132,852900.0
2009-11-27 10:00:00,27.31,27.39,27.28,27.35,1108500.0,18.2199,18.2732,18.1998,18.2465,1108500.0
2009-11-27 10:10:00,27.35,27.57,27.34,27.43,1051700.0,18.2465,18.3933,18.2399,18.2999,1051700.0
2009-11-27 10:20:00,27.43,27.48,27.36,27.38,518700.0,18.2999,18.3333,18.2532,18.2666,518700.0
2009-11-27 10:30:00,27.37,27.4,27.32,27.36,523900.0,18.2599,18.2799,18.2265,18.2532,523900.0
2009-11-27 10:40:00,27.36,27.44,27.34,27.37,347800.0,18.2532,18.3066,18.2399,18.2599,347800.0
2009-11-27 10:50:00,27.38,27.42,27.36,27.39,462100.0,18.2666,18.2932,18.2532,18.2732,462100.0
2009-11-27 11:00:00,27.39,27.54,27.36,27.51,644200.0,18.2732,18.3733,18.2532,18.3533,644200.0
2009-11-27 11:10:00,27.51,27.53,27.45,27.47,439000.0,18.3533,18.3666,18.3133,18.3266,439000.0
2009-11-27 11:20:00,27.47,27.49,27.41,27.45,304700.0,18.3266,18.3399,18.2866,18.3133,304700.0
2009-11-27 11:30:00,27.45,27.51,27.42,27.49,417900.0,18.3133,18.3533,18.2932,18.3399,417900.0
2009-11-27 11:40:00,27.49,27.58,27.48,27.55,452600.0,18.3399,18.4,18.3333,18.38,452600.0
2009-11-27 11:50:00,27.56,27.59,27.48,27.48,568400.0,18.3866,18.4067,18.3333,18.3333,568400.0
2009-11-27 12:00:00,27.49,27.5,27.41,27.43,566100.0,18.3399,18.3466,18.2866,18.2999,566100.0
2009-11-27 12:10:00,27.43,27.43,27.38,27.38,427500.0,18.2999,18.2999,18.2666,18.2666,427500.0
2009-11-27 12:20:00,27.38,27.39,27.31,27.38,533400.0,18.2666,18.2732,18.2199,18.2666,533400.0
2009-11-27 12:30:00,27.38,27.41,27.35,27.37,574800.0,18.2666,18.2866,18.2465,18.2599,574800.0
2009-11-27 12:40:00,27.37,27.46,27.32,27.4,596100.0,18.2599,18.3199,18.2265,18.2799,596100.0
2009-11-27 12:50:00,27.4,27.41,27.0,27.07,4060800.0,18.2799,18.2866,18.013,18.0597,4060800.0
2009-11-30 09:30:00,27.3,27.78,27.25,27.72,1854300.0,18.2132,18.5334,18.1798,18.4934,1854300.0
2009-11-30 09:40:00,27.71,27.75,27.56,27.73,1721200.0,18.4867,18.5134,18.3866,18.5001,1721200.0
2009-11-30 09:50:00,27.73,27.76,27.65,27.7,1113600.0,18.5001,18.5201,18.4467,18.48,1113600.0
2009-11-30 10:00:00,27.7,27.83,27.69,27.78,1198700.0,18.48,18.5668,18.4734,18.5334,1198700.0
2009-11-30 10:10:00,27.78,27.82,27.69,27.69,763600.0,18.5334,18.5601,18.4734,18.4734,763600.0
2009-11-30 10:20:00,27.69,27.74,27.65,27.7,512600.0,18.4734,18.5067,18.4467,18.48,512600.0
2009-11-30 10:30:00,27.7,27.78,27.7,27.73,459700.0,18.48,18.5334,18.48,18.5001,459700.0
2009-11-30 10:40:00,27.73,27.78,27.64,27.68,566400.0,18.5001,18.5334,18.44,18.4667,566400.0
2009-11-30 10:50:00,27.68,27.68,27.57,27.61,478600.0,18.4667,18.4667,18.3933,18.42,478600.0
2009-11-30 11:00:00,27.61,27.62,27.53,27.59,796200.0,18.42,18.4267,18.3666,18.4067,796200.0
2009-11-30 11:10:00,27.59,27.63,27.56,27.6,688100.0,18.4067,18.4333,18.3866,18.4133,688100.0
2009-11-30 11:20:00,27.6,27.63,27.5,27.51,619500.0,18.4133,18.4333,18.3466,18.3533,619500.0
2009-11-30 11:30:00,27.51,27.53,27.41,27.51,829800.0,18.3533,18.3666,18.2866,18.3533,829800.0
2009-11-30 11:40:00,27.51,27.54,27.44,27.45,655000.0,18.3533,18.3733,18.3066,18.3133,655000.0
2009-11-30 11:50:00,27.46,27.49,27.43,27.45,421700.0,18.3199,18.3399,18.2999,18.3133,421700.0
2009-11-30 12:00:00,27.45,27.52,27.44,27.49,421200.0,18.3133,18.36,18.3066,18.3399,421200.0
2009-11-30 12:10:00,27.48,27.57,27.47,27.48,786600.0,18.3333,18.3933,18.3266,18.3333,786600.0
2009-11-30 12:20:00,27.48,27.57,27.47,27.56,893800.0,18.3333,18.3933,18.3266,18.3866,893800.0
2009-11-30 12:30:00,27.56,27.57,27.48,27.51,515000.0,18.3866,18.3933,18.3333,18.3533,515000.0
2009-11-30 12:40:00,27.51,27.58,27.49,27.55,418700.0,18.3533,18.4,18.3399,18.38,418700.0
2009-11-30 12:50:00,27.55,27.57,27.52,27.53,207900.0,18.38,18.3933,18.36,18.3666,207900.0
2009-11-30 13:00:00,27.53,27.58,27.53,27.55,237300.0,18.3666,18.4,18.3666,18.38,237300.0
2009-11-30 13:10:00,27.55,27.57,27.51,27.57,337100.0,18.38,18.3933,18.3533,18.3933,337100.0
2009-11-30 13:20:00,27.57,27.62,27.57,27.62,287800.0,18.3933,18.4267,18.3933,18.4267,287800.0
2009-11-30 13:30:00,27.62,27.68,27.62,27.65,436300.0,18.4267,18.4667,18.4267,18.4467,436300.0
2009-11-30 13:40:00,27.65,27.66,27.61,27.64,331800.0,18.4467,18.4534,18.42,18.44,331800.0
2009-11-30 13:50:00,27.64,27.71,27.6,27.65,839900.0,18.44,18.4867,18.4133,18.4467,839900.0
2009-11-30 14:00:00,27.66,27.68,27.63,27.64,416100.0,18.4534,18.4667,18.4333,18.44,416100.0
2009-11-30 14:10:00,27.65,27.67,27.63,27.66,222600.0,18.4467,18.46,18.4333,18.4534,222600.0
2009-11-30 14:20:00,27.67,27.67,27.58,27.63,469500.0,18.46,18.46,18.4,18.4333,469500.0
2009-11-30 14:30:00,27.63,27.64,27.58,27.58,305100.0,18.4333,18.44,18.4,18.4,305100.0
2009-11-30 14:40:00,27.58,27.65,27.56,27.62,386700.0,18.4,18.4467,18.3866,18.4267,386700.0
2009-11-30 14:50:00,27.61,27.65,27.59,27.62,504500.0,18.42,18.4467,18.4067,18.4267,504500.0
2009-11-30 15:00:00,27.63,27.66,27.61,27.66,427400.0,18.4333,18.4534,18.42,18.4534,427400.0
2009-11-30 15:10:00,27.65,27.8,27.62,27.77,1216900.0,18.4467,18.5468,18.4267,18.5267,1216900.0
2009-11-30 15:20:00,27.77,27.78,27.72,27.75,688100.0,18.5267,18.5334,18.4934,18.5134,688100.0
2009-11-30 15:30:00,27.76,27.95,27.75,27.94,1266300.0,18.5201,18.6468,18.5134,18.6402,1266300.0
2009-11-30 15:40:00,27.95,27.98,27.87,27.91,1533000.0,18.6468,18.6668,18.5935,18.6201,1533000.0
2009-11-30 15:50:00,27.92,28.1,27.89,28.05,5213800.0,18.6268,18.7469,18.6068,18.7135,5213800.0
2009-12-01 09:30:00,28.16,28.25,28.02,28.07,2202900.0,18.7869,18.847,18.6935,18.7269,2202900.0
2009-12-01 09:40:00,28.06,28.12,27.97,28.04,1224800.0,18.7202,18.7602,18.6602,18.7069,1224800.0
2009-12-01 09:50:00,28.04,28.39,28.03,28.11,800200.0,18.7069,18.9404,18.7002,18.7536,800200.0
2009-12-01 10:00:00,28.11,28.21,27.97,27.97,1887400.0,18.7536,18.8203,18.6602,18.6602,1887400.0
2009-12-01 10:10:00,27.98,28.05,27.94,28.0,1298200.0,18.6668,18.7135,18.6402,18.6802,1298200.0
2009-12-01 10:20:00,28.0,28.01,27.85,27.99,929700.0,18.6802,18.6869,18.5801,18.6735,929700.0
2009-12-01 10:30:00,27.99,28.03,27.9,27.9,878500.0,18.6735,18.7002,18.6135,18.6135,878500.0
2009-12-01 10:40:00,27.92,27.95,27.87,27.93,629200.0,18.6268,18.6468,18.5935,18.6335,629200.0
2009-12-01 10:50:00,27.93,28.05,27.92,28.04,563000.0,18.6335,18.7135,18.6268,18.7069,563000.0
2009-12-01 11:00:00,28.04,28.09,28.01,28.03,495600.0,18.7069,18.7402,18.6869,18.7002,495600.0
2009-12-01 11:10:00,28.04,28.08,28.01,28.05,483100.0,18.7069,18.7336,18.6869,18.7135,483100.0
2009-12-01 11:20:00,28.07,28.35,27.99,28.05,1406600.0,18.7269,18.9137,18.6735,18.7135,1406600.0
2009-12-01 11:30:00,28.04,28.09,28.03,28.05,670800.0,18.7069,18.7402,18.7002,18.7135,670800.0
2009-12-01 11:40:00,28.04,28.06,27.97,27.98,502800.0,18.7069,18.7202,18.6602,18.6668,502800.0
2009-12-01 11:50:00,27.97,28.07,27.97,28.03,513300.0,18.6602,18.7269,18.6602,18.7002,513300.0
2009-12-01 12:00:00,28.03,28.1,28.02,28.07,458700.0,18.7002,18.7469,18.6935,18.7269,458700.0
2009-12-01 12:10:00,28.08,28.08,28.02,28.04,413400.0,18.7336,18.7336,18.6935,18.7069,413400.0
2009-12-01 12:20:00,28.05,28.05,27.92,27.98,588700.0,18.7135,18.7135,18.6268,18.6668,588700.0
2009-12-01 12:30:00,27.98,27.99,27.94,27.97,417400.0,18.6668,18.6735,18.6402,18.6602,417400.0
2009-12-01 12:40:00,27.97,28.08,27.95,28.07,823100.0,18.6602,18.7336,18.6468,18.7269,823100.0
2009-12-01 12:50:00,28.07,28.08,28.0,28.01,366900.0,18.7269,18.7336,18.6802,18.6869,366900.0
2009-12-01 13:00:00,28.01,28.01,27.99,28.0,263700.0,18.6869,18.6869,18.6735,18.6802,263700.0
2009-12-01 13:10:00,28.0,28.06,28.0,28.05,279300.0,18.6802,18.7202,18.6802,18.7135,279300.0
2009-12-01 13:20:00,28.06,28.18,28.05,28.12,811500.0,18.7202,18.8003,18.7135,18.7602,811500.0
2009-12-01 13:30:00,28.12,28.23,28.1,28.19,847400.0,18.7602,18.8336,18.7469,18.8069,847400.0
2009-12-01 13:40:00,28.18,28.19,28.11,28.13,314400.0,18.8003,18.8069,18.7536,18.7669,314400.0
2009-12-01 13:50:00,28.13,28.17,28.12,28.16,366300.0,18.7669,18.7936,18.7602,18.7869,366300.0
2009-12-01 14:00:00,28.16,28.17,28.13,28.16,329300.0,18.7869,18.7936,18.7669,18.7869,329300.0
2009-12-01 14:10:00,28.16,28.17,27.98,28.08,542600.0,18.7869,18.7936,18.6668,18.7336,542600.0
2009-12-01 14:20:00,28.08,28.19,28.07,28.18,575000.0,18.7336,18.8069,18.7269,18.8003,575000.0
2009-12-01 14:30:00,28.18,28.23,28.15,28.17,535300.0,18.8003,18.8336,18.7803,18.7936,535300.0
2009-12-01 14:40:00,28.17,28.21,28.08,28.1,878000.0,18.7936,18.8203,18.7336,18.7469,878000.0
2009-12-01 14:50:00,28.1,28.12,28.02,28.09,1298700.0,18.7469,18.7602,18.6935,18.7402,1298700.0
2009-12-01 15:00:00,28.09,28.1,28.02,28.05,578700.0,18.7402,18.7469,18.6935,18.7135,578700.0
2009-12-01 15:10:00,28.05,28.09,28.03,28.09,638100.0,18.7135,18.7402,18.7002,18.7402,638100.0
2009-12-01 15:20:00,28.08,28.09,27.97,27.97,771400.0,18.7336,18.7402,18.6602,18.6602,771400.0
2009-12-01 15:30:00,27.97,27.98,27.9,27.91,918400.0,18.6602,18.6668,18.6135,18.6201,918400.0
2009-12-01 15:40:00,27.92,27.98,27.88,27.96,1594300.0,18.6268,18.6668,18.6001,18.6535,1594300.0
2009-12-01 15:50:00,27.96,27.99,27.87,27.98,1771700.0,18.6535,18.6735,18.5935,18.6668,1771700.0
2009-12-02 09:30:00,27.88,27.91,27.68,27.72,1632700.0,18.6001,18.6201,18.4667,18.4934,1632700.0
2009-12-02 09:40:00,27.72,27.75,27.61,27.72,1323900.0,18.4934,18.5134,18.42,18.4934,1323900.0
2009-12-02 09:50:00,27.71,27.77,27.66,27.68,1142300.0,18.4867,18.5267,18.4534,18.4667,1142300.0
2009-12-02 10:00:00,27.68,27.79,27.68,27.77,1121400.0,18.4667,18.5401,18.4667,18.5267,1121400.0
2009-12-02 10:10:00,27.77,27.98,27.76,27.87,1599900.0,18.5267,18.6668,18.5201,18.5935,1599900.0
2009-12-02 10:20:00,27.87,27.89,27.84,27.84,922300.0,18.5935,18.6068,18.5734,18.5734,922300.0
2009-12-02 10:30:00,27.84,27.9,27.81,27.83,1202500.0,18.5734,18.6135,18.5534,18.5668,1202500.0
2009-12-02 10:40:00,27.83,27.84,27.73,27.75,551300.0,18.5668,18.5734,18.5001,18.5134,551300.0
2009-12-02 10:50:00,27.75,27.77,27.72,27.73,442200.0,18.5134,18.5267,18.4934,18.5001,442200.0
2009-12-02 11:00:00,27.72,27.73,27.6,27.62,747500.0,18.4934,18.5001,18.4133,18.4267,747500.0
2009-12-02 11:10:00,27.62,27.63,27.5,27.54,1390100.0,18.4267,18.4333,18.3466,18.3733,1390100.0
2009-12-02 11:20:00,27.53,27.62,27.53,27.57,921100.0,18.3666,18.4267,18.3666,18.3933,921100.0
2009-12-02 11:30:00,27.57,27.66,27.55,27.58,1238800.0,18.3933,18.4534,18.38,18.4,1238800.0
2009-12-02 11:40:00,27.59,27.61,27.51,27.53,1274700.0,18.4067,18.42,18.3533,18.3666,1274700.0
2009-12-02 11:50:00,27.52,27.56,27.51,27.56,520800.0,18.36,18.3866,18.3533,18.3866,520800.0
2009-12-02 12:00:00,27.55,27.61,27.51,27.52,637300.0,18.38,18.42,18.3533,18.36,637300.0
2009-12-02 12:10:00,27.52,27.53,27.35,27.39,1017900.0,18.36,18.3666,18.2465,18.2732,1017900.0
2009-12-02 12:20:00,27.38,27.5,27.3,27.38,1121100.0,18.2666,18.3466,18.2132,18.2666,1121100.0
2009-12-02 12:30:00,27.39,27.43,27.36,27.36,488600.0,18.2732,18.2999,18.2532,18.2532,488600.0
2009-12-02 12:40:00,27.36,27.44,27.35,27.44,426300.0,18.2532,18.3066,18.2465,18.3066,426300.0
2009-12-02 12:50:00,27.43,27.47,27.4,27.46,395700.0,18.2999,18.3266,18.2799,18.3199,395700.0
2009-12-02 13:00:00,27.47,27.47,27.4,27.43,455700.0,18.3266,18.3266,18.2799,18.2999,455700.0
2009-12-02 13:10:00,27.43,27.52,27.42,27.48,541300.0,18.2999,18.36,18.2932,18.3333,541300.0
2009-12-02 13:20:00,27.48,27.5,27.44,27.45,321400.0,18.3333,18.3466,18.3066,18.3133,321400.0
2009-12-02 13:30:00,27.44,27.45,27.4,27.42,327500.0,18.3066,18.3133,18.2799,18.2932,327500.0
2009-12-02 13:40:00,27.41,27.43,27.37,27.41,623700.0,18.2866,18.2999,18.2599,18.2866,623700.0
2009-12-02 13:50:00,27.4,27.41,27.35,27.36,424800.0,18.2799,18.2866,18.2465,18.2532,424800.0
2009-12-02 14:00:00,27.37,27.4,27.3,27.31,1059400.0,18.2599,18.2799,18.2132,18.2199,1059400.0
2009-12-02 14:10:00,27.32,27.34,27.28,27.31,1013700.0,18.2265,18.2399,18.1998,18.2199,1013700.0
2009-12-02 14:20:00,27.32,27.4,27.31,27.39,560100.0,18.2265,18.2799,18.2199,18.2732,560100.0
2009-12-02 14:30:00,27.39,27.43,27.36,27.39,596400.0,18.2732,18.2999,18.2532,18.2732,596400.0
2009-12-02 14:40:00,27.39,27.4,27.32,27.35,759300.0,18.2732,18.2799,18.2265,18.2465,759300.0
2009-12-02 14:50:00,27.35,27.37,27.32,27.33,326800.0,18.2465,18.2599,18.2265,18.2332,326800.0
2009-12-02 15:00:00,27.33,27.41,27.33,27.38,449600.0,18.2332,18.2866,18.2332,18.2666,449600.0
2009-12-02 15:10:00,27.39,27.4,27.36,27.4,459100.0,18.2732,18.2799,18.2532,18.2799,459100.0
2009-12-02 15:20:00,27.39,27.45,27.38,27.42,761800.0,18.2732,18.3133,18.2666,18.2932,761800.0
2009-12-02 15:30:00,27.42,27.43,27.3,27.35,1295700.0,18.2932,18.2999,18.2132,18.2465,1295700.0
2009-12-02 15:40:00,27.34,27.45,27.34,27.44,1341200.0,18.2399,18.3133,18.2399,18.3066,1341200.0
2009-12-02 15:50:00,27.45,27.47,27.39,27.45,2314600.0,18.3133,18.3266,18.2732,18.3133,2314600.0
2009-12-03 09:30:00,27.51,27.65,27.45,27.57,5022800.0,18.3533,18.4467,18.3133,18.3933,5022800.0
2009-12-03 09:40:00,27.56,27.9,27.56,27.81,3918600.0,18.3866,18.6135,18.3866,18.5534,3918600.0
2009-12-03 09:50:00,27.8,27.91,27.71,27.84,1938800.0,18.5468,18.6201,18.4867,18.5734,1938800.0
2009-12-03 10:00:00,27.85,27.85,27.63,27.79,3101900.0,18.5801,18.5801,18.4333,18.5401,3101900.0
2009-12-03 10:10:00,27.8,27.85,27.55,27.55,2830500.0,18.5468,18.5801,18.38,18.38,2830500.0
2009-12-03 10:20:00,27.54,27.7,27.54,27.68,2019700.0,18.3733,18.48,18.3733,18.4667,2019700.0
2009-12-03 10:30:00,27.68,27.69,27.47,27.47,1797500.0,18.4667,18.4734,18.3266,18.3266,1797500.0
2009-12-03 10:40:00,27.47,27.62,27.38,27.61,2011900.0,18.3266,18.4267,18.2666,18.42,2011900.0
2009-12-03 10:50:00,27.62,27.62,27.53,27.6,1024900.0,18.4267,18.4267,18.3666,18.4133,1024900.0
2009-12-03 11:00:00,27.6,27.63,27.5,27.51,1097600.0,18.4133,18.4333,18.3466,18.3533,1097600.0
2009-12-03 11:10:00,27.5,27.53,27.41,27.45,1088900.0,18.3466,18.3666,18.2866,18.3133,1088900.0
2009-12-03 11:20:00,27.45,27.46,27.39,27.39,1440500.0,18.3133,18.3199,18.2732,18.2732,1440500.0
2009-12-03 11:30:00,27.39,27.39,27.25,27.25,1404500.0,18.2732,18.2732,18.1798,18.1798,1404500.0
2009-12-03 11:40:00,27.26,27.35,27.2,27.33,1153900.0,18.1865,18.2465,18.1465,18.2332,1153900.0
2009-12-03 11:50:00,27.33,27.48,27.32,27.45,715900.0,18.2332,18.3333,18.2265,18.3133,715900.0
2009-12-03 12:00:00,27.44,27.46,27.36,27.37,788700.0,18.3066,18.3199,18.2532,18.2599,788700.0
2009-12-03 12:10:00,27.36,27.45,27.33,27.45,760200.0,18.2532,18.3133,18.2332,18.3133,760200.0
2009-12-03 12:20:00,27.45,27.46,27.37,27.38,700200.0,18.3133,18.3199,18.2599,18.2666,700200.0
2009-12-03 12:30:00,27.37,27.41,27.35,27.4,459800.0,18.2599,18.2866,18.2465,18.2799,459800.0
2009-12-03 12:40:00,27.4,27.41,27.38,27.4,472400.0,18.2799,18.2866,18.2666,18.2799,472400.0
2009-12-03 12:50:00,27.4,27.42,27.39,27.4,398400.0,18.2799,18.2932,18.2732,18.2799,398400.0
2009-12-03 13:00:00,27.4,27.4,27.29,27.29,664600.0,18.2799,18.2799,18.2065,18.2065,664600.0
2009-12-03 13:10:00,27.29,27.3,27.1,27.18,1134700.0,18.2065,18.2132,18.0798,18.1331,1134700.0
2009-12-03 13:20:00,27.19,27.23,27.12,27.14,657700.0,18.1398,18.1665,18.0931,18.1064,657700.0
2009-12-03 13:30:00,27.14,27.28,27.11,27.28,673700.0,18.1064,18.1998,18.0864,18.1998,673700.0
2009-12-03 13:40:00,27.28,27.29,27.25,27.29,503000.0,18.1998,18.2065,18.1798,18.2065,503000.0
2009-12-03 13:50:00,27.29,27.29,27.23,27.24,339800.0,18.2065,18.2065,18.1665,18.1732,339800.0
2009-12-03 14:00:00,27.24,27.55,27.14,27.18,826400.0,18.1732,18.38,18.1064,18.1331,826400.0
2009-12-03 14:10:00,27.18,27.19,27.05,27.11,1195600.0,18.1331,18.1398,18.0464,18.0864,1195600.0
2009-12-03 14:20:00,27.11,27.13,27.06,27.06,540600.0,18.0864,18.0998,18.0531,18.0531,540600.0
2009-12-03 14:30:00,27.06,27.07,26.95,26.98,1272100.0,18.0531,18.0597,17.9797,17.9997,1272100.0
2009-12-03 14:40:00,26.98,27.09,26.98,27.0,1017200.0,17.9997,18.0731,17.9997,18.013,1017200.0
2009-12-03 14:50:00,27.0,27.01,26.78,26.86,1678800.0,18.013,18.0197,17.8663,17.9196,1678800.0
2009-12-03 15:00:00,26.86,26.9,26.8,26.81,970000.0,17.9196,17.9463,17.8796,17.8863,970000.0
2009-12-03 15:10:00,26.8,26.8,26.62,26.75,2300700.0,17.8796,17.8796,17.7595,17.8463,2300700.0
2009-12-03 15:20:00,26.75,26.76,26.55,26.56,1843400.0,17.8463,17.8529,17.7128,17.7195,1843400.0
2009-12-03 15:30:00,26.56,26.64,26.54,26.57,2451400.0,17.7195,17.7729,17.7061,17.7262,2451400.0
2009-12-03 15:40:00,26.57,26.57,26.41,26.43,4492600.0,17.7262,17.7262,17.6194,17.6328,4492600.0
2009-12-03 15:50:00,26.44,26.54,26.41,26.5,6170200.0,17.6394,17.7061,17.6194,17.6795,6170200.0
2009-12-04 09:30:00,27.02,27.26,26.83,27.26,4055100.0,18.0264,18.1865,17.8996,18.1865,4055100.0
2009-12-04 09:40:00,27.26,27.43,27.25,27.37,3499100.0,18.1865,18.2999,18.1798,18.2599,3499100.0
2009-12-04 09:50:00,27.38,27.38,27.13,27.2,1984700.0,18.2666,18.2666,18.0998,18.1465,1984700.0
2009-12-04 10:00:00,27.2,27.28,27.1,27.17,1997100.0,18.1465,18.1998,18.0798,18.1265,1997100.0
2009-12-04 10:10:00,27.18,27.19,27.0,27.07,1923300.0,18.1331,18.1398,18.013,18.0597,1923300.0
2009-12-04 10:20:00,27.07,27.18,26.94,27.18,2024100.0,18.0597,18.1331,17.973,18.1331,2024100.0
2009-12-04 10:30:00,27.18,27.3,27.17,27.29,1354500.0,18.1331,18.2132,18.1265,18.2065,1354500.0
2009-12-04 10:40:00,27.3,27.35,27.23,27.3,1416100.0,18.2132,18.2465,18.1665,18.2132,1416100.0
2009-12-04 10:50:00,27.3,27.31,27.23,27.3,1290800.0,18.2132,18.2199,18.1665,18.2132,1290800.0
2009-12-04 11:00:00,27.3,27.33,27.2,27.32,1471300.0,18.2132,18.2332,18.1465,18.2265,1471300.0
2009-12-04 11:10:00,27.32,27.35,27.23,27.29,1686300.0,18.2265,18.2465,18.1665,18.2065,1686300.0
2009-12-04 11:20:00,27.28,27.3,27.06,27.06,1434400.0,18.1998,18.2132,18.0531,18.0531,1434400.0
2009-12-04 11:30:00,27.06,27.13,26.97,27.01,1849000.0,18.0531,18.0998,17.993,18.0197,1849000.0
2009-12-04 11:40:00,27.02,27.02,26.77,26.9,2700300.0,18.0264,18.0264,17.8596,17.9463,2700300.0
2009-12-04 11:50:00,26.89,26.93,26.81,26.83,1562200.0,17.9397,17.9663,17.8863,17.8996,1562200.0
2009-12-04 12:00:00,26.83,26.96,26.75,26.94,1381100.0,17.8996,17.9864,17.8463,17.973,1381100.0
2009-12-04 12:10:00,26.93,26.95,26.8,26.81,574100.0,17.9663,17.9797,17.8796,17.8863,574100.0
2009-12-04 12:20:00,26.81,26.82,26.72,26.75,466600.0,17.8863,17.893,17.8262,17.8463,466600.0
2009-12-04 12:30:00,26.76,26.94,26.75,26.93,1078700.0,17.8529,17.973,17.8463,17.9663,1078700.0
2009-12-04 12:40:00,26.93,27.01,26.9,26.94,767100.0,17.9663,18.0197,17.9463,17.973,767100.0
2009-12-04 12:50:00,26.95,27.04,26.94,26.98,989500.0,17.9797,18.0397,17.973,17.9997,989500.0
2009-12-04 13:00:00,26.97,27.04,26.97,27.04,435900.0,17.993,18.0397,17.993,18.0397,435900.0
2009-12-04 13:10:00,27.03,27.04,26.95,26.98,531500.0,18.0331,18.0397,17.9797,17.9997,531500.0
2009-12-04 13:20:00,26.99,26.99,26.86,26.89,615400.0,18.0064,18.0064,17.9196,17.9397,615400.0
2009-12-04 13:30:00,26.89,26.97,26.88,26.89,616200.0,17.9397,17.993,17.933,17.9397,616200.0
2009-12-04 13:40:00,26.88,26.92,26.8,26.8,463800.0,17.933,17.9597,17.8796,17.8796,463800.0
2009-12-04 13:50:00,26.81,26.84,26.73,26.77,1160900.0,17.8863,17.9063,17.8329,17.8596,1160900.0
2009-12-04 14:00:00,26.77,26.79,26.73,26.73,1015900.0,17.8596,17.8729,17.8329,17.8329,1015900.0
2009-12-04 14:10:00,26.74,26.81,26.65,26.66,1154000.0,17.8396,17.8863,17.7795,17.7862,1154000.0
2009-12-04 14:20:00,26.67,26.75,26.56,26.6,1143600.0,17.7929,17.8463,17.7195,17.7462,1143600.0
2009-12-04 14:30:00,26.6,26.86,26.6,26.81,1278600.0,17.7462,17.9196,17.7462,17.8863,1278600.0
2009-12-04 14:40:00,26.8,26.8,26.69,26.7,599000.0,17.8796,17.8796,17.8062,17.8129,599000.0
2009-12-04 14:50:00,26.7,26.75,26.65,26.72,769600.0,17.8129,17.8463,17.7795,17.8262,769600.0
2009-12-04 15:00:00,26.72,26.86,26.7,26.82,787600.0,17.8262,17.9196,17.8129,17.893,787600.0
2009-12-04 15:10:00,26.82,26.89,26.81,26.89,1262400.0,17.893,17.9397,17.8863,17.9397,1262400.0
2009-12-04 15:20:00,26.88,27.09,26.88,27.05,1926300.0,17.933,18.0731,17.933,18.0464,1926300.0
2009-12-04 15:30:00,27.05,27.08,26.87,26.9,1857600.0,18.0464,18.0664,17.9263,17.9463,1857600.0
2009-12-04 15:40:00,26.9,26.92,26.82,26.86,1672300.0,17.9463,17.9597,17.893,17.9196,1672300.0
2009-12-04 15:50:00,26.86,26.98,26.85,26.93,4739900.0,17.9196,17.9997,17.913,17.9663,4739900.0
2009-12-07 09:30:00,27.08,27.31,27.05,27.15,1677400.0,18.0664,18.2199,18.0464,18.1131,1677400.0
2009-12-07 09:40:00,27.16,27.24,27.12,27.21,1354600.0,18.1198,18.1732,18.0931,18.1531,1354600.0
2009-12-07 09:50:00,27.21,27.22,27.0,27.03,1196200.0,18.1531,18.1598,18.013,18.0331,1196200.0
2009-12-07 10:00:00,27.03,27.03,26.86,26.94,1564600.0,18.0331,18.0331,17.9196,17.973,1564600.0
2009-12-07 10:10:00,26.95,27.14,26.94,27.14,776800.0,17.9797,18.1064,17.973,18.1064,776800.0
2009-12-07 10:20:00,27.13,27.14,26.99,27.03,1046900.0,18.0998,18.1064,18.0064,18.0331,1046900.0
2009-12-07 10:30:00,27.03,27.08,27.0,27.01,518400.0,18.0331,18.0664,18.013,18.0197,518400.0
2009-12-07 10:40:00,27.01,27.03,26.94,26.94,659400.0,18.0197,18.0331,17.973,17.973,659400.0
2009-12-07 10:50:00,26.94,26.96,26.81,26.83,644900.0,17.973,17.9864,17.8863,17.8996,644900.0
2009-12-07 11:00:00,26.83,26.83,26.76,26.76,615500.0,17.8996,17.8996,17.8529,17.8529,615500.0
2009-12-07 11:10:00,26.76,26.76,26.69,26.73,861900.0,17.8529,17.8529,17.8062,17.8329,861900.0
2009-12-07 11:20:00,26.73,26.77,26.72,26.77,287900.0,17.8329,17.8596,17.8262,17.8596,287900.0
2009-12-07 11:30:00,26.78,26.8,26.73,26.73,541300.0,17.8663,17.8796,17.8329,17.8329,541300.0
2009-12-07 11:40:00,26.73,26.76,26.71,26.76,341800.0,17.8329,17.8529,17.8196,17.8529,341800.0
2009-12-07 11:50:00,26.75,26.77,26.74,26.76,292800.0,17.8463,17.8596,17.8396,17.8529,292800.0
2009-12-07 12:00:00,26.76,26.78,26.75,26.75,223800.0,17.8529,17.8663,17.8463,17.8463,223800.0
2009-12-07 12:10:00,26.75,26.77,26.75,26.76,170600.0,17.8463,17.8596,17.8463,17.8529,170600.0
2009-12-07 12:20:00,26.77,26.79,26.74,26.75,285600.0,17.8596,17.8729,17.8396,17.8463,285600.0
2009-12-07 12:30:00,26.75,26.88,26.75,26.84,612400.0,17.8463,17.933,17.8463,17.9063,612400.0
2009-12-07 12:40:00,26.85,26.89,26.78,26.87,616300.0,17.913,17.9397,17.8663,17.9263,616300.0
2009-12-07 12:50:00,26.88,26.88,26.74,26.76,403200.0,17.933,17.933,17.8396,17.8529,403200.0
2009-12-07 13:00:00,26.76,26.78,26.72,26.73,245600.0,17.8529,17.8663,17.8262,17.8329,245600.0
2009-12-07 13:10:00,26.73,26.75,26.71,26.71,572000.0,17.8329,17.8463,17.8196,17.8196,572000.0
2009-12-07 13:20:00,26.71,26.75,26.7,26.72,463100.0,17.8196,17.8463,17.8129,17.8262,463100.0
2009-12-07 13:30:00,26.72,26.74,26.7,26.74,341200.0,17.8262,17.8396,17.8129,17.8396,341200.0
2009-12-07 13:40:00,26.74,26.74,26.7,26.7,173200.0,17.8396,17.8396,17.8129,17.8129,173200.0
2009-12-07 13:50:00,26.7,26.71,26.6,26.61,1036300.0,17.8129,17.8196,17.7462,17.7528,1036300.0
2009-12-07 14:00:00,26.6,26.63,26.58,26.63,476300.0,17.7462,17.7662,17.7328,17.7662,476300.0
2009-12-07 14:10:00,26.62,26.68,26.61,26.62,423600.0,17.7595,17.7996,17.7528,17.7595,423600.0
2009-12-07 14:20:00,26.62,26.63,26.51,26.51,927700.0,17.7595,17.7662,17.6861,17.6861,927700.0
2009-12-07 14:30:00,26.51,26.52,26.41,26.45,1256600.0,17.6861,17.6928,17.6194,17.6461,1256600.0
2009-12-07 14:40:00,26.45,26.45,26.37,26.42,1078100.0,17.6461,17.6461,17.5927,17.6261,1078100.0
2009-12-07 14:50:00,26.42,26.48,26.37,26.41,956500.0,17.6261,17.6661,17.5927,17.6194,956500.0
2009-12-07 15:00:00,26.41,26.44,26.32,26.35,1046000.0,17.6194,17.6394,17.5594,17.5794,1046000.0
2009-12-07 15:10:00,26.36,26.42,26.35,26.39,723700.0,17.5861,17.6261,17.5794,17.6061,723700.0
2009-12-07 15:20:00,26.39,26.39,26.18,26.18,1667500.0,17.6061,17.6061,17.466,17.466,1667500.0
2009-12-07 15:30:00,26.18,26.43,26.18,26.39,2459800.0,17.466,17.6328,17.466,17.6061,2459800.0
2009-12-07 15:40:00,26.38,26.47,26.36,26.38,1362800.0,17.5994,17.6594,17.5861,17.5994,1362800.0
2009-12-07 15:50:00,26.38,26.4,26.31,26.38,3189800.0,17.5994,17.6127,17.5527,17.5994,3189800.0
2009-12-08 09:30:00,25.99,26.1,25.91,26.0,3945900.0,17.3392,17.4126,17.2858,17.3459,3945900.0
2009-12-08 09:40:00,26.0,26.17,25.99,26.14,2822800.0,17.3459,17.4593,17.3392,17.4393,2822800.0
2009-12-08 09:50:00,26.15,26.42,26.14,26.39,2144900.0,17.446,17.6261,17.4393,17.6061,2144900.0
2009-12-08 10:00:00,26.38,26.41,26.23,26.32,1643100.0,17.5994,17.6194,17.4993,17.5594,1643100.0
2009-12-08 10:10:00,26.32,26.33,26.24,26.33,972100.0,17.5594,17.566,17.506,17.566,972100.0
2009-12-08 10:20:00,26.33,26.36,26.24,26.31,906200.0,17.566,17.5861,17.506,17.5527,906200.0
2009-12-08 10:30:00,26.3,26.4,26.28,26.34,1031700.0,17.546,17.6127,17.5327,17.5727,1031700.0
2009-12-08 10:40:00,26.33,26.34,26.21,26.22,1040700.0,17.566,17.5727,17.486,17.4927,1040700.0
2009-12-08 10:50:00,26.22,26.25,26.11,26.18,1193000.0,17.4927,17.5127,17.4193,17.466,1193000.0
2009-12-08 11:00:00,26.19,26.3,26.18,26.27,688900.0,17.4726,17.546,17.466,17.526,688900.0
2009-12-08 11:10:00,26.27,26.33,26.26,26.3,663400.0,17.526,17.566,17.5193,17.546,663400.0
2009-12-08 11:20:00,26.3,26.46,26.29,26.46,1130100.0,17.546,17.6528,17.5394,17.6528,1130100.0
2009-12-08 11:30:00,26.45,26.46,26.31,26.34,930200.0,17.6461,17.6528,17.5527,17.5727,930200.0
2009-12-08 11:40:00,26.34,26.45,26.3,26.38,650300.0,17.5727,17.6461,17.546,17.5994,650300.0
2009-12-08 11:50:00,26.38,26.38,26.24,26.28,885400.0,17.5994,17.5994,17.506,17.5327,885400.0
2009-12-08 12:00:00,26.27,26.29,26.23,26.25,596300.0,17.526,17.5394,17.4993,17.5127,596300.0
2009-12-08 12:10:00,26.25,26.31,26.2,26.22,673500.0,17.5127,17.5527,17.4793,17.4927,673500.0
2009-12-08 12:20:00,26.22,26.22,26.12,26.15,414100.0,17.4927,17.4927,17.4259,17.446,414100.0
2009-12-08 12:30:00,26.15,26.17,26.05,26.09,737600.0,17.446,17.4593,17.3792,17.4059,737600.0
2009-12-08 12:40:00,26.1,26.14,26.06,26.08,632400.0,17.4126,17.4393,17.3859,17.3993,632400.0
2009-12-08 12:50:00,26.09,26.13,26.05,26.13,516200.0,17.4059,17.4326,17.3792,17.4326,516200.0
2009-12-08 13:00:00,26.13,26.17,26.07,26.09,526100.0,17.4326,17.4593,17.3926,17.4059,526100.0
2009-12-08 13:10:00,26.09,26.1,25.99,26.04,1119700.0,17.4059,17.4126,17.3392,17.3726,1119700.0
2009-12-08 13:20:00,26.04,26.06,26.0,26.03,506200.0,17.3726,17.3859,17.3459,17.3659,506200.0
2009-12-08 13:30:00,26.04,26.15,26.03,26.13,720400.0,17.3726,17.446,17.3659,17.4326,720400.0
2009-12-08 13:40:00,26.13,26.22,26.12,26.16,818300.0,17.4326,17.4927,17.4259,17.4526,818300.0
2009-12-08 13:50:00,26.17,26.2,26.11,26.15,537000.0,17.4593,17.4793,17.4193,17.446,537000.0
2009-12-08 14:00:00,26.15,26.22,26.12,26.2,666000.0,17.446,17.4927,17.4259,17.4793,666000.0
2009-12-08 14:10:00,26.2,26.23,26.11,26.14,482000.0,17.4793,17.4993,17.4193,17.4393,482000.0
2009-12-08 14:20:00,26.14,26.14,26.05,26.11,1207400.0,17.4393,17.4393,17.3792,17.4193,1207400.0
2009-12-08 14:30:00,26.11,26.19,26.09,26.18,738400.0,17.4193,17.4726,17.4059,17.466,738400.0
2009-12-08 14:40:00,26.18,26.24,26.15,26.19,624000.0,17.466,17.506,17.446,17.4726,624000.0
2009-12-08 14:50:00,26.19,26.19,26.08,26.1,753800.0,17.4726,17.4726,17.3993,17.4126,753800.0
2009-12-08 15:00:00,26.1,26.16,26.09,26.15,611900.0,17.4126,17.4526,17.4059,17.446,611900.0
2009-12-08 15:10:00,26.16,26.18,26.1,26.13,785300.0,17.4526,17.466,17.4126,17.4326,785300.0
2009-12-08 15:20:00,26.14,26.18,26.12,26.14,1155100.0,17.4393,17.466,17.4259,17.4393,1155100.0
2009-12-08 15:30:00,26.14,26.15,26.09,26.09,799500.0,17.4393,17.446,17.4059,17.4059,799500.0
2009-12-08 15:40:00,26.09,26.13,26.05,26.05,922300.0,17.4059,17.4326,17.3792,17.3792,922300.0
2009-12-08 15:50:00,26.05,26.06,25.97,26.03,3055200.0,17.3792,17.3859,17.3259,17.3659,3055200.0
2009-12-09 09:30:00,26.15,26.16,25.98,26.02,2367600.0,17.446,17.4526,17.3325,17.3592,2367600.0
2009-12-09 09:40:00,26.02,26.12,25.85,25.9,2150300.0,17.3592,17.4259,17.2458,17.2792,2150300.0
2009-12-09 09:50:00,25.9,26.04,25.88,25.97,1365200.0,17.2792,17.3726,17.2658,17.3259,1365200.0
2009-12-09 10:00:00,25.97,25.99,25.88,25.9,1205700.0,17.3259,17.3392,17.2658,17.2792,1205700.0
2009-12-09 10:10:00,25.9,26.02,25.82,26.0,1453600.0,17.2792,17.3592,17.2258,17.3459,1453600.0
2009-12-09 10:20:00,26.0,26.01,25.92,25.99,508100.0,17.3459,17.3526,17.2925,17.3392,508100.0
2009-12-09 10:30:00,25.98,26.04,25.93,26.04,928200.0,17.3325,17.3726,17.2992,17.3726,928200.0
2009-12-09 10:40:00,26.04,26.35,25.92,26.19,2153100.0,17.3726,17.5794,17.2925,17.4726,2153100.0
2009-12-09 10:50:00,26.19,26.26,26.14,26.14,685800.0,17.4726,17.5193,17.4393,17.4393,685800.0
2009-12-09 11:00:00,26.15,26.19,26.13,26.15,575500.0,17.446,17.4726,17.4326,17.446,575500.0
2009-12-09 11:10:00,26.16,26.19,26.13,26.15,484700.0,17.4526,17.4726,17.4326,17.446,484700.0
2009-12-09 11:20:00,26.16,26.19,26.11,26.11,533900.0,17.4526,17.4726,17.4193,17.4193,533900.0
2009-12-09 11:30:00,26.12,26.12,26.02,26.06,587500.0,17.4259,17.4259,17.3592,17.3859,587500.0
2009-12-09 11:40:00,26.06,26.14,26.05,26.13,403900.0,17.3859,17.4393,17.3792,17.4326,403900.0
2009-12-09 11:50:00,26.13,26.16,26.09,26.11,379500.0,17.4326,17.4526,17.4059,17.4193,379500.0
2009-12-09 12:00:00,26.11,26.12,26.05,26.09,552100.0,17.4193,17.4259,17.3792,17.4059,552100.0
2009-12-09 12:10:00,26.08,26.12,26.04,26.04,698400.0,17.3993,17.4259,17.3726,17.3726,698400.0
2009-12-09 12:20:00,26.04,26.05,26.0,26.03,533000.0,17.3726,17.3792,17.3459,17.3659,533000.0
2009-12-09 12:30:00,26.04,26.05,26.0,26.0,295800.0,17.3726,17.3792,17.3459,17.3459,295800.0
2009-12-09 12:40:00,26.0,26.05,25.99,26.02,658400.0,17.3459,17.3792,17.3392,17.3592,658400.0
2009-12-09 12:50:00,26.02,26.1,26.01,26.09,319500.0,17.3592,17.4126,17.3526,17.4059,319500.0
2009-12-09 13:00:00,26.08,26.09,25.95,26.02,1037200.0,17.3993,17.4059,17.3125,17.3592,1037200.0
2009-12-09 13:10:00,26.02,26.06,26.0,26.02,431400.0,17.3592,17.3859,17.3459,17.3592,431400.0
2009-12-09 13:20:00,26.01,26.01,25.95,25.97,442200.0,17.3526,17.3526,17.3125,17.3259,442200.0
2009-12-09 13:30:00,25.98,26.01,25.94,25.98,323800.0,17.3325,17.3526,17.3059,17.3325,323800.0
2009-12-09 13:40:00,25.99,26.0,25.9,25.92,465800.0,17.3392,17.3459,17.2792,17.2925,465800.0
2009-12-09 13:50:00,25.93,25.97,25.92,25.93,323700.0,17.2992,17.3259,17.2925,17.2992,323700.0
2009-12-09 14:00:00,25.93,26.03,25.91,25.99,826200.0,17.2992,17.3659,17.2858,17.3392,826200.0
2009-12-09 14:10:00,26.0,26.0,25.97,25.97,266800.0,17.3459,17.3459,17.3259,17.3259,266800.0
2009-12-09 14:20:00,25.98,26.0,25.85,25.89,670900.0,17.3325,17.3459,17.2458,17.2725,670900.0
2009-12-09 14:30:00,25.89,26.03,25.88,26.03,850100.0,17.2725,17.3659,17.2658,17.3659,850100.0
2009-12-09 14:40:00,26.02,26.04,25.98,26.0,384300.0,17.3592,17.3726,17.3325,17.3459,384300.0
2009-12-09 14:50:00,26.0,26.04,25.99,26.0,580700.0,17.3459,17.3726,17.3392,17.3459,580700.0
2009-12-09 15:00:00,26.0,26.06,25.98,26.03,964100.0,17.3459,17.3859,17.3325,17.3659,964100.0
2009-12-09 15:10:00,26.02,26.12,25.99,26.1,893900.0,17.3592,17.4259,17.3392,17.4126,893900.0
2009-12-09 15:20:00,26.11,26.17,25.99,26.05,1399000.0,17.4193,17.4593,17.3392,17.3792,1399000.0
2009-12-09 15:30:00,26.05,26.08,26.0,26.07,1079800.0,17.3792,17.3993,17.3459,17.3926,1079800.0
2009-12-09 15:40:00,26.07,26.11,26.04,26.07,923600.0,17.3926,17.4193,17.3726,17.3926,923600.0
2009-12-09 15:50:00,26.08,26.08,25.93,25.93,3251700.0,17.3993,17.3993,17.2992,17.2992,3251700.0
2009-12-10 09:30:00,26.18,26.26,25.85,25.9,2158200.0,17.466,17.5193,17.2458,17.2792,2158200.0
2009-12-10 09:40:00,25.89,25.94,25.73,25.76,2172300.0,17.2725,17.3059,17.1658,17.1858,2172300.0
2009-12-10 09:50:00,25.76,25.76,25.57,25.68,2692400.0,17.1858,17.1858,17.059,17.1324,2692400.0
2009-12-10 10:00:00,25.68,25.76,25.61,25.7,1777200.0,17.1324,17.1858,17.0857,17.1457,1777200.0
2009-12-10 10:10:00,25.7,25.74,25.64,25.66,1296900.0,17.1457,17.1724,17.1057,17.1191,1296900.0
2009-12-10 10:20:00,25.66,25.67,25.56,25.62,1399200.0,17.1191,17.1257,17.0523,17.0924,1399200.0
2009-12-10 10:30:00,25.62,25.64,25.51,25.63,1536000.0,17.0924,17.1057,17.019,17.099,1536000.0
2009-12-10 10:40:00,25.63,25.69,25.53,25.64,1238800.0,17.099,17.1391,17.0323,17.1057,1238800.0
2009-12-10 10:50:00,25.64,25.67,25.57,25.6,819400.0,17.1057,17.1257,17.059,17.079,819400.0
2009-12-10 11:00:00,25.61,25.66,25.58,25.64,722200.0,17.0857,17.1191,17.0657,17.1057,722200.0
2009-12-10 11:10:00,25.65,25.73,25.64,25.65,1479500.0,17.1124,17.1658,17.1057,17.1124,1479500.0
2009-12-10 11:20:00,25.65,25.66,25.54,25.59,691200.0,17.1124,17.1191,17.039,17.0724,691200.0
2009-12-10 11:30:00,25.6,25.68,25.55,25.63,957500.0,17.079,17.1324,17.0457,17.099,957500.0
2009-12-10 11:40:00,25.62,25.67,25.6,25.65,611600.0,17.0924,17.1257,17.079,17.1124,611600.0
2009-12-10 11:50:00,25.65,25.65,25.58,25.62,703800.0,17.1124,17.1124,17.0657,17.0924,703800.0
2009-12-10 12:00:00,25.62,25.68,25.6,25.65,773000.0,17.0924,17.1324,17.079,17.1124,773000.0
2009-12-10 12:10:00,25.65,25.68,25.57,25.59,761100.0,17.1124,17.1324,17.059,17.0724,761100.0
2009-12-10 12:20:00,25.58,25.61,25.51,25.51,662500.0,17.0657,17.0857,17.019,17.019,662500.0
2009-12-10 12:30:00,25.51,25.54,25.47,25.5,1097800.0,17.019,17.039,16.9923,17.0123,1097800.0
2009-12-10 12:40:00,25.5,25.54,25.48,25.53,655800.0,17.0123,17.039,16.999,17.0323,655800.0
2009-12-10 12:50:00,25.52,25.54,25.46,25.48,951300.0,17.0257,17.039,16.9856,16.999,951300.0
2009-12-10 13:00:00,25.47,25.48,25.42,25.43,947000.0,16.9923,16.999,16.9589,16.9656,947000.0
2009-12-10 13:10:00,25.43,25.45,25.36,25.38,1032500.0,16.9656,16.979,16.9189,16.9323,1032500.0
2009-12-10 13:20:00,25.39,25.42,25.35,25.38,721500.0,16.9389,16.9589,16.9122,16.9323,721500.0
2009-12-10 13:30:00,25.38,25.44,25.37,25.42,804600.0,16.9323,16.9723,16.9256,16.9589,804600.0
2009-12-10 13:40:00,25.42,25.44,25.39,25.4,622000.0,16.9589,16.9723,16.9389,16.9456,622000.0
2009-12-10 13:50:00,25.4,25.41,25.34,25.4,1139100.0,16.9456,16.9523,16.9056,16.9456,1139100.0
2009-12-10 14:00:00,25.39,25.65,25.37,25.44,1309900.0,16.9389,17.1124,16.9256,16.9723,1309900.0
2009-12-10 14:10:00,25.43,25.51,25.42,25.47,1592500.0,16.9656,17.019,16.9589,16.9923,1592500.0
2009-12-10 14:20:00,25.47,25.48,25.39,25.41,1298100.0,16.9923,16.999,16.9389,16.9523,1298100.0
2009-12-10 14:30:00,25.4,25.43,25.39,25.42,1037700.0,16.9456,16.9656,16.9389,16.9589,1037700.0
2009-12-10 14:40:00,25.42,25.43,25.4,25.41,1087600.0,16.9589,16.9656,16.9456,16.9523,1087600.0
2009-12-10 14:50:00,25.41,25.42,25.35,25.37,879400.0,16.9523,16.9589,16.9122,16.9256,879400.0
2009-12-10 15:00:00,25.37,25.39,25.3,25.34,1352900.0,16.9256,16.9389,16.8789,16.9056,1352900.0
2009-12-10 15:10:00,25.33,25.34,25.28,25.32,1330400.0,16.8989,16.9056,16.8655,16.8922,1330400.0
2009-12-10 15:20:00,25.32,25.32,25.25,25.3,2111500.0,16.8922,16.8922,16.8455,16.8789,2111500.0
2009-12-10 15:30:00,25.3,25.37,25.28,25.37,2068900.0,16.8789,16.9256,16.8655,16.9256,2068900.0
2009-12-10 15:40:00,25.36,25.43,25.31,25.4,3151400.0,16.9189,16.9656,16.8856,16.9456,3151400.0
2009-12-10 15:50:00,25.4,25.49,25.32,25.35,5186800.0,16.9456,17.0056,16.8922,16.9122,5186800.0
2009-12-11 09:30:00,25.1,25.45,25.09,25.45,2508100.0,16.7455,16.979,16.7388,16.979,2508100.0
2009-12-11 09:40:00,25.45,25.54,25.36,25.37,1977300.0,16.979,17.039,16.9189,16.9256,1977300.0
2009-12-11 09:50:00,25.37,25.65,25.34,25.42,2180100.0,16.9256,17.1124,16.9056,16.9589,2180100.0
2009-12-11 10:00:00,25.42,25.48,25.29,25.32,1212900.0,16.9589,16.999,16.8722,16.8922,1212900.0
2009-12-11 10:10:00,25.31,25.33,25.21,25.32,1050200.0,16.8856,16.8989,16.8188,16.8922,1050200.0
2009-12-11 10:20:00,25.32,25.33,25.19,25.2,1374500.0,16.8922,16.8989,16.8055,16.8122,1374500.0
2009-12-11 10:30:00,25.19,25.27,25.19,25.22,1048600.0,16.8055,16.8589,16.8055,16.8255,1048600.0
2009-12-11 10:40:00,25.22,25.32,25.21,25.28,1272100.0,16.8255,16.8922,16.8188,16.8655,1272100.0
2009-12-11 10:50:00,25.27,25.29,25.25,25.26,910900.0,16.8589,16.8722,16.8455,16.8522,910900.0
2009-12-11 11:00:00,25.27,25.28,25.24,25.25,524700.0,16.8589,16.8655,16.8389,16.8455,524700.0
2009-12-11 11:10:00,25.26,25.26,25.19,25.2,782600.0,16.8522,16.8522,16.8055,16.8122,782600.0
2009-12-11 11:20:00,25.19,25.2,25.12,25.14,1228000.0,16.8055,16.8122,16.7588,16.7721,1228000.0
2009-12-11 11:30:00,25.13,25.16,25.09,25.11,1596800.0,16.7655,16.7855,16.7388,16.7521,1596800.0
2009-12-11 11:40:00,25.1,25.18,25.07,25.17,1272900.0,16.7455,16.7988,16.7254,16.7922,1272900.0
2009-12-11 11:50:00,25.17,25.18,25.13,25.14,963800.0,16.7922,16.7988,16.7655,16.7721,963800.0
2009-12-11 12:00:00,25.13,25.16,25.12,25.12,953500.0,16.7655,16.7855,16.7588,16.7588,953500.0
2009-12-11 12:10:00,25.13,25.13,25.07,25.08,934100.0,16.7655,16.7655,16.7254,16.7321,934100.0
2009-12-11 12:20:00,25.07,25.08,25.05,25.05,684200.0,16.7254,16.7321,16.7121,16.7121,684200.0
2009-12-11 12:30:00,25.05,25.09,25.01,25.09,701800.0,16.7121,16.7388,16.6854,16.7388,701800.0
2009-12-11 12:40:00,25.08,25.14,25.08,25.14,637000.0,16.7321,16.7721,16.7321,16.7721,637000.0
2009-12-11 12:50:00,25.13,25.23,25.12,25.2,985300.0,16.7655,16.8322,16.7588,16.8122,985300.0
2009-12-11 13:00:00,25.21,25.24,25.15,25.17,713400.0,16.8188,16.8389,16.7788,16.7922,713400.0
2009-12-11 13:10:00,25.18,25.28,25.16,25.26,652600.0,16.7988,16.8655,16.7855,16.8522,652600.0
2009-12-11 13:20:00,25.26,25.28,25.23,25.25,703800.0,16.8522,16.8655,16.8322,16.8455,703800.0
2009-12-11 13:30:00,25.24,25.28,25.22,25.28,648200.0,16.8389,16.8655,16.8255,16.8655,648200.0
2009-12-11 13:40:00,25.28,25.29,25.24,25.25,902800.0,16.8655,16.8722,16.8389,16.8455,902800.0
2009-12-11 13:50:00,25.26,25.29,25.25,25.29,674700.0,16.8522,16.8722,16.8455,16.8722,674700.0
2009-12-11 14:00:00,25.29,25.38,25.28,25.36,1526300.0,16.8722,16.9323,16.8655,16.9189,1526300.0
2009-12-11 14:10:00,25.36,25.41,25.31,25.33,848500.0,16.9189,16.9523,16.8856,16.8989,848500.0
2009-12-11 14:20:00,25.33,25.34,25.3,25.3,773900.0,16.8989,16.9056,16.8789,16.8789,773900.0
2009-12-11 14:30:00,25.31,25.32,25.26,25.31,805000.0,16.8856,16.8922,16.8522,16.8856,805000.0
2009-12-11 14:40:00,25.31,25.37,25.3,25.3,851000.0,16.8856,16.9256,16.8789,16.8789,851000.0
2009-12-11 14:50:00,25.3,25.36,25.3,25.36,783900.0,16.8789,16.9189,16.8789,16.9189,783900.0
2009-12-11 15:00:00,25.36,25.5,25.34,25.5,1336700.0,16.9189,17.0123,16.9056,17.0123,1336700.0
2009-12-11 15:10:00,25.5,25.5,25.41,25.44,1318400.0,17.0123,17.0123,16.9523,16.9723,1318400.0
2009-12-11 15:20:00,25.44,25.48,25.42,25.48,1229600.0,16.9723,16.999,16.9589,16.999,1229600.0
2009-12-11 15:30:00,25.48,25.48,25.44,25.44,1161900.0,16.999,16.999,16.9723,16.9723,1161900.0
2009-12-11 15:40:00,25.44,25.45,25.31,25.36,1756700.0,16.9723,16.979,16.8856,16.9189,1756700.0
2009-12-11 15:50:00,25.35,25.44,25.33,25.44,2088600.0,16.9122,16.9723,16.8989,16.9723,2088600.0
2009-12-14 09:30:00,25.4,25.42,25.09,25.18,1596800.0,16.9456,16.9589,16.7388,16.7988,1596800.0
2009-12-14 09:40:00,25.18,25.3,25.09,25.27,1236200.0,16.7988,16.8789,16.7388,16.8589,1236200.0
2009-12-14 09:50:00,25.28,25.29,25.11,25.18,1273700.0,16.8655,16.8722,16.7521,16.7988,1273700.0
2009-12-14 10:00:00,25.18,25.3,25.13,25.29,1000900.0,16.7988,16.8789,16.7655,16.8722,1000900.0
2009-12-14 10:10:00,25.28,25.3,25.17,25.17,806300.0,16.8655,16.8789,16.7922,16.7922,806300.0
2009-12-14 10:20:00,25.17,25.27,25.17,25.24,977600.0,16.7922,16.8589,16.7922,16.8389,977600.0
2009-12-14 10:30:00,25.25,25.26,25.19,25.22,857000.0,16.8455,16.8522,16.8055,16.8255,857000.0
2009-12-14 10:40:00,25.23,25.31,25.21,25.31,678400.0,16.8322,16.8856,16.8188,16.8856,678400.0
2009-12-14 10:50:00,25.31,25.34,25.26,25.3,897700.0,16.8856,16.9056,16.8522,16.8789,897700.0
2009-12-14 11:00:00,25.3,25.34,25.29,25.32,460600.0,16.8789,16.9056,16.8722,16.8922,460600.0
2009-12-14 11:10:00,25.31,25.33,25.28,25.31,751900.0,16.8856,16.8989,16.8655,16.8856,751900.0
2009-12-14 11:20:00,25.31,25.35,25.29,25.34,735900.0,16.8856,16.9122,16.8722,16.9056,735900.0
2009-12-14 11:30:00,25.34,25.36,25.3,25.34,557500.0,16.9056,16.9189,16.8789,16.9056,557500.0
2009-12-14 11:40:00,25.34,25.35,25.31,25.33,382300.0,16.9056,16.9122,16.8856,16.8989,382300.0
2009-12-14 11:50:00,25.33,25.42,25.32,25.41,736800.0,16.8989,16.9589,16.8922,16.9523,736800.0
2009-12-14 12:00:00,25.42,25.49,25.39,25.4,1201100.0,16.9589,17.0056,16.9389,16.9456,1201100.0
2009-12-14 12:10:00,25.41,25.43,25.37,25.41,584200.0,16.9523,16.9656,16.9256,16.9523,584200.0
2009-12-14 12:20:00,25.41,25.46,25.4,25.42,468600.0,16.9523,16.9856,16.9456,16.9589,468600.0
2009-12-14 12:30:00,25.42,25.58,25.4,25.57,1175500.0,16.9589,17.0657,16.9456,17.059,1175500.0
2009-12-14 12:40:00,25.58,25.68,25.57,25.67,1025000.0,17.0657,17.1324,17.059,17.1257,1025000.0
2009-12-14 12:50:00,25.66,25.78,25.63,25.77,1701000.0,17.1191,17.1991,17.099,17.1924,1701000.0
2009-12-14 13:00:00,25.77,25.77,25.68,25.7,1084000.0,17.1924,17.1924,17.1324,17.1457,1084000.0
2009-12-14 13:10:00,25.7,25.72,25.64,25.69,1059700.0,17.1457,17.1591,17.1057,17.1391,1059700.0
2009-12-14 13:20:00,25.69,25.77,25.65,25.76,878000.0,17.1391,17.1924,17.1124,17.1858,878000.0
2009-12-14 13:30:00,25.77,25.91,25.74,25.91,1846500.0,17.1924,17.2858,17.1724,17.2858,1846500.0
2009-12-14 13:40:00,25.9,25.91,25.76,25.76,997400.0,17.2792,17.2858,17.1858,17.1858,997400.0
2009-12-14 13:50:00,25.77,25.84,25.76,25.83,701900.0,17.1924,17.2391,17.1858,17.2325,701900.0
2009-12-14 14:00:00,25.84,25.86,25.69,25.77,1434100.0,17.2391,17.2525,17.1391,17.1924,1434100.0
2009-12-14 14:10:00,25.77,25.79,25.75,25.79,567900.0,17.1924,17.2058,17.1791,17.2058,567900.0
2009-12-14 14:20:00,25.79,25.8,25.76,25.78,476100.0,17.2058,17.2125,17.1858,17.1991,476100.0
2009-12-14 14:30:00,25.77,25.79,25.74,25.75,687200.0,17.1924,17.2058,17.1724,17.1791,687200.0
2009-12-14 14:40:00,25.76,25.83,25.74,25.77,977100.0,17.1858,17.2325,17.1724,17.1924,977100.0
2009-12-14 14:50:00,25.77,25.77,25.6,25.66,1790300.0,17.1924,17.1924,17.079,17.1191,1790300.0
2009-12-14 15:00:00,25.65,25.68,25.61,25.63,1226800.0,17.1124,17.1324,17.0857,17.099,1226800.0
2009-12-14 15:10:00,25.63,25.64,25.54,25.54,1017900.0,17.099,17.1057,17.039,17.039,1017900.0
2009-12-14 15:20:00,25.54,25.55,25.46,25.46,1121300.0,17.039,17.0457,16.9856,16.9856,1121300.0
2009-12-14 15:30:00,25.47,25.5,25.45,25.49,1438500.0,16.9923,17.0123,16.979,17.0056,1438500.0
2009-12-14 15:40:00,25.48,25.49,25.45,25.47,1072700.0,16.999,17.0056,16.979,16.9923,1072700.0
2009-12-14 15:50:00,25.48,25.53,25.44,25.47,3206200.0,16.999,17.0323,16.9723,16.9923,3206200.0
2009-12-15 09:30:00,26.02,26.03,25.81,25.89,6737700.0,17.3592,17.3659,17.2191,17.2725,6737700.0
2009-12-15 09:40:00,25.89,25.94,25.63,25.64,8338000.0,17.2725,17.3059,17.099,17.1057,8338000.0
2009-12-15 09:50:00,25.63,25.88,25.5,25.78,24259600.0,17.099,17.2658,17.0123,17.1991,24259600.0
2009-12-15 10:00:00,25.79,25.95,25.71,25.94,11441000.0,17.2058,17.3125,17.1524,17.3059,11441000.0
2009-12-15 10:10:00,25.94,26.24,25.91,26.23,23239300.0,17.3059,17.506,17.2858,17.4993,23239300.0
2009-12-15 10:20:00,26.23,26.32,26.09,26.11,14886300.0,17.4993,17.5594,17.4059,17.4193,14886300.0
2009-12-15 10:30:00,26.12,26.25,26.06,26.06,7586700.0,17.4259,17.5127,17.3859,17.3859,7586700.0
2009-12-15 10:40:00,26.07,26.32,26.05,26.05,5981900.0,17.3926,17.5594,17.3792,17.3792,5981900.0
2009-12-15 10:50:00,26.05,26.07,25.96,26.03,6594400.0,17.3792,17.3926,17.3192,17.3659,6594400.0
2009-12-15 11:00:00,26.03,26.17,25.99,26.13,3732800.0,17.3659,17.4593,17.3392,17.4326,3732800.0
2009-12-15 11:10:00,26.14,26.2,25.0,26.17,3020500.0,17.4393,17.4793,16.6787,17.4593,3020500.0
2009-12-15 11:20:00,26.18,26.2,26.0,26.12,2739000.0,17.466,17.4793,17.3459,17.4259,2739000.0
2009-12-15 11:30:00,26.13,26.2,25.0,26.16,2715800.0,17.4326,17.4793,16.6787,17.4526,2715800.0
2009-12-15 11:40:00,26.16,26.17,26.05,26.07,3375700.0,17.4526,17.4593,17.3792,17.3926,3375700.0
2009-12-15 11:50:00,26.06,26.09,26.01,26.05,2917600.0,17.3859,17.4059,17.3526,17.3792,2917600.0
2009-12-15 12:00:00,26.06,26.11,26.02,26.07,3098700.0,17.3859,17.4193,17.3592,17.3926,3098700.0
2009-12-15 12:10:00,26.07,26.13,25.99,25.99,3042800.0,17.3926,17.4326,17.3392,17.3392,3042800.0
2009-12-15 12:20:00,26.0,26.05,25.9,25.98,3569200.0,17.3459,17.3792,17.2792,17.3325,3569200.0
2009-12-15 12:30:00,25.99,25.99,25.9,25.92,3029400.0,17.3392,17.3392,17.2792,17.2925,3029400.0
2009-12-15 12:40:00,25.92,25.94,25.79,25.84,5219500.0,17.2925,17.3059,17.2058,17.2391,5219500.0
2009-12-15 12:50:00,25.83,25.84,25.71,25.73,5321000.0,17.2325,17.2391,17.1524,17.1658,5321000.0
2009-12-15 13:00:00,25.72,25.75,25.65,25.69,6816100.0,17.1591,17.1791,17.1124,17.1391,6816100.0
2009-12-15 13:10:00,25.69,25.79,25.65,25.75,4937000.0,17.1391,17.2058,17.1124,17.1791,4937000.0
2009-12-15 13:20:00,25.76,25.76,25.68,25.7,2408600.0,17.1858,17.1858,17.1324,17.1457,2408600.0
2009-12-15 13:30:00,25.71,25.81,25.7,25.76,2145400.0,17.1524,17.2191,17.1457,17.1858,2145400.0
2009-12-15 13:40:00,25.76,25.8,25.72,25.75,2778400.0,17.1858,17.2125,17.1591,17.1791,2778400.0
2009-12-15 13:50:00,25.75,25.84,25.74,25.79,2207400.0,17.1791,17.2391,17.1724,17.2058,2207400.0
2009-12-15 14:00:00,25.79,25.84,25.78,25.82,1449700.0,17.2058,17.2391,17.1991,17.2258,1449700.0
2009-12-15 14:10:00,25.83,25.83,25.72,25.77,2768300.0,17.2325,17.2325,17.1591,17.1924,2768300.0
2009-12-15 14:20:00,25.77,25.83,25.74,25.8,2753200.0,17.1924,17.2325,17.1724,17.2125,2753200.0
2009-12-15 14:30:00,25.81,25.81,25.72,25.73,1399400.0,17.2191,17.2191,17.1591,17.1658,1399400.0
2009-12-15 14:40:00,25.73,25.73,25.62,25.67,2811600.0,17.1658,17.1658,17.0924,17.1257,2811600.0
2009-12-15 14:50:00,25.67,25.68,25.49,25.53,4837000.0,17.1257,17.1324,17.0056,17.0323,4837000.0
2009-12-15 15:00:00,25.54,25.64,25.5,25.57,3742600.0,17.039,17.1057,17.0123,17.059,3742600.0
2009-12-15 15:10:00,25.57,25.65,25.54,25.54,1981800.0,17.059,17.1124,17.039,17.039,1981800.0
2009-12-15 15:20:00,25.55,25.55,25.34,25.46,7689700.0,17.0457,17.0457,16.9056,16.9856,7689700.0
2009-12-15 15:30:00,25.45,25.56,25.43,25.52,4825200.0,16.979,17.0523,16.9656,17.0257,4825200.0
2009-12-15 15:40:00,25.52,26.13,25.42,25.53,4855000.0,17.0257,17.4326,16.9589,17.0323,4855000.0
2009-12-15 15:50:00,25.53,25.68,25.52,25.63,9005900.0,17.0323,17.1324,17.0257,17.099,9005900.0
2009-12-16 09:30:00,26.09,26.21,25.85,25.86,7833300.0,17.4059,17.486,17.2458,17.2525,7833300.0
2009-12-16 09:40:00,25.86,26.06,25.85,25.96,3607500.0,17.2525,17.3859,17.2458,17.3192,3607500.0
2009-12-16 09:50:00,25.96,26.01,25.83,25.85,2894000.0,17.3192,17.3526,17.2325,17.2458,2894000.0
2009-12-16 10:00:00,25.86,25.95,25.75,25.77,2683500.0,17.2525,17.3125,17.1791,17.1924,2683500.0
2009-12-16 10:10:00,25.77,25.92,25.62,25.75,3370200.0,17.1924,17.2925,17.0924,17.1791,3370200.0
2009-12-16 10:20:00,25.75,25.85,25.74,25.85,2099400.0,17.1791,17.2458,17.1724,17.2458,2099400.0
2009-12-16 10:30:00,25.85,25.95,25.85,25.89,3026200.0,17.2458,17.3125,17.2458,17.2725,3026200.0
2009-12-16 10:40:00,25.89,25.94,25.87,25.88,1528200.0,17.2725,17.3059,17.2592,17.2658,1528200.0
2009-12-16 10:50:00,25.88,26.0,25.86,25.99,1906000.0,17.2658,17.3459,17.2525,17.3392,1906000.0
2009-12-16 11:00:00,25.99,26.03,25.96,25.99,2453400.0,17.3392,17.3659,17.3192,17.3392,2453400.0
2009-12-16 11:10:00,26.0,26.02,25.9,26.02,2241900.0,17.3459,17.3592,17.2792,17.3592,2241900.0
2009-12-16 11:20:00,26.02,26.12,25.97,26.0,2266600.0,17.3592,17.4259,17.3259,17.3459,2266600.0
2009-12-16 11:30:00,26.01,26.05,26.0,26.04,855600.0,17.3526,17.3792,17.3459,17.3726,855600.0
2009-12-16 11:40:00,26.03,26.08,26.0,26.03,1347800.0,17.3659,17.3993,17.3459,17.3659,1347800.0
2009-12-16 11:50:00,26.03,26.04,25.88,25.94,1408700.0,17.3659,17.3726,17.2658,17.3059,1408700.0
2009-12-16 12:00:00,25.93,26.0,25.91,25.99,1010500.0,17.2992,17.3459,17.2858,17.3392,1010500.0
2009-12-16 12:10:00,25.99,26.0,25.86,25.86,974900.0,17.3392,17.3459,17.2525,17.2525,974900.0
2009-12-16 12:20:00,25.87,25.89,25.79,25.81,1743400.0,17.2592,17.2725,17.2058,17.2191,1743400.0
2009-12-16 12:30:00,25.81,25.85,25.8,25.84,1024600.0,17.2191,17.2458,17.2125,17.2391,1024600.0
2009-12-16 12:40:00,25.85,25.88,25.8,25.81,661000.0,17.2458,17.2658,17.2125,17.2191,661000.0
2009-12-16 12:50:00,25.81,25.88,25.8,25.84,958600.0,17.2191,17.2658,17.2125,17.2391,958600.0
2009-12-16 13:00:00,25.85,25.85,25.78,25.82,1236400.0,17.2458,17.2458,17.1991,17.2258,1236400.0
2009-12-16 13:10:00,25.83,25.86,25.79,25.79,818700.0,17.2325,17.2525,17.2058,17.2058,818700.0
2009-12-16 13:20:00,25.79,25.81,25.74,25.75,1984200.0,17.2058,17.2191,17.1724,17.1791,1984200.0
2009-12-16 13:30:00,25.75,25.79,25.72,25.79,1213500.0,17.1791,17.2058,17.1591,17.2058,1213500.0
2009-12-16 13:40:00,25.79,25.85,25.78,25.79,1057900.0,17.2058,17.2458,17.1991,17.2058,1057900.0
2009-12-16 13:50:00,25.8,25.87,25.76,25.87,622100.0,17.2125,17.2592,17.1858,17.2592,622100.0
2009-12-16 14:00:00,25.87,25.87,25.81,25.84,758900.0,17.2592,17.2592,17.2191,17.2391,758900.0
2009-12-16 14:10:00,25.84,25.88,25.77,25.84,1617700.0,17.2391,17.2658,17.1924,17.2391,1617700.0
2009-12-16 14:20:00,25.84,25.85,25.72,25.84,1580400.0,17.2391,17.2458,17.1591,17.2391,1580400.0
2009-12-16 14:30:00,25.84,25.87,25.8,25.83,1788200.0,17.2391,17.2592,17.2125,17.2325,1788200.0
2009-12-16 14:40:00,25.83,25.89,25.8,25.86,1586100.0,17.2325,17.2725,17.2125,17.2525,1586100.0
2009-12-16 14:50:00,25.85,25.9,25.82,25.86,1793600.0,17.2458,17.2792,17.2258,17.2525,1793600.0
2009-12-16 15:00:00,25.87,25.87,25.77,25.77,1582400.0,17.2592,17.2592,17.1924,17.1924,1582400.0
2009-12-16 15:10:00,25.78,25.8,25.71,25.73,2364600.0,17.1991,17.2125,17.1524,17.1658,2364600.0
2009-12-16 15:20:00,25.74,25.75,25.61,25.63,3366000.0,17.1724,17.1791,17.0857,17.099,3366000.0
2009-12-16 15:30:00,25.64,25.79,25.56,25.77,2992800.0,17.1057,17.2058,17.0523,17.1924,2992800.0
2009-12-16 15:40:00,25.78,25.86,25.74,25.85,1879800.0,17.1991,17.2525,17.1724,17.2458,1879800.0
2009-12-16 15:50:00,25.85,25.85,25.77,25.85,4096600.0,17.2458,17.2458,17.1924,17.2458,4096600.0
2009-12-17 09:30:00,25.64,26.06,25.62,25.92,5243100.0,17.1057,17.3859,17.0924,17.2925,5243100.0
2009-12-17 09:40:00,25.91,25.97,25.88,25.93,3316700.0,17.2858,17.3259,17.2658,17.2992,3316700.0
2009-12-17 09:50:00,25.93,26.0,25.78,25.79,4214100.0,17.2992,17.3459,17.1991,17.2058,4214100.0
2009-12-17 10:00:00,25.79,25.89,25.77,25.8,3530600.0,17.2058,17.2725,17.1924,17.2125,3530600.0
2009-12-17 10:10:00,25.8,25.88,25.8,25.85,1642500.0,17.2125,17.2658,17.2125,17.2458,1642500.0
2009-12-17 10:20:00,25.85,25.98,25.82,25.97,2087700.0,17.2458,17.3325,17.2258,17.3259,2087700.0
2009-12-17 10:30:00,25.97,25.97,25.8,25.86,1957000.0,17.3259,17.3259,17.2125,17.2525,1957000.0
2009-12-17 10:40:00,25.85,25.98,25.84,25.94,1076000.0,17.2458,17.3325,17.2391,17.3059,1076000.0
2009-12-17 10:50:00,25.95,26.18,25.92,26.13,2616600.0,17.3125,17.466,17.2925,17.4326,2616600.0
2009-12-17 11:00:00,26.14,26.16,26.06,26.08,1942000.0,17.4393,17.4526,17.3859,17.3993,1942000.0
2009-12-17 11:10:00,26.07,26.09,25.98,26.0,2844700.0,17.3926,17.4059,17.3325,17.3459,2844700.0
2009-12-17 11:20:00,26.01,26.11,26.0,26.06,1581300.0,17.3526,17.4193,17.3459,17.3859,1581300.0
2009-12-17 11:30:00,26.06,26.12,26.05,26.06,1323700.0,17.3859,17.4259,17.3792,17.3859,1323700.0
2009-12-17 11:40:00,26.07,26.09,26.04,26.05,1514500.0,17.3926,17.4059,17.3726,17.3792,1514500.0
2009-12-17 11:50:00,26.06,26.06,25.86,25.9,3775400.0,17.3859,17.3859,17.2525,17.2792,3775400.0
2009-12-17 12:00:00,25.9,25.98,25.87,25.98,1260000.0,17.2792,17.3325,17.2592,17.3325,1260000.0
2009-12-17 12:10:00,25.98,26.01,25.97,26.0,574600.0,17.3325,17.3526,17.3259,17.3459,574600.0
2009-12-17 12:20:00,26.0,26.07,25.99,26.05,1817500.0,17.3459,17.3926,17.3392,17.3792,1817500.0
2009-12-17 12:30:00,26.05,26.06,26.02,26.05,1145000.0,17.3792,17.3859,17.3592,17.3792,1145000.0
2009-12-17 12:40:00,26.06,26.08,26.02,26.03,1074700.0,17.3859,17.3993,17.3592,17.3659,1074700.0
2009-12-17 12:50:00,26.04,26.13,26.03,26.1,945300.0,17.3726,17.4326,17.3659,17.4126,945300.0
2009-12-17 13:00:00,26.12,26.14,26.07,26.08,1936000.0,17.4259,17.4393,17.3926,17.3993,1936000.0
2009-12-17 13:10:00,26.08,26.1,25.99,26.04,1936700.0,17.3993,17.4126,17.3392,17.3726,1936700.0
2009-12-17 13:20:00,26.03,26.14,26.03,26.08,700300.0,17.3659,17.4393,17.3659,17.3993,700300.0
2009-12-17 13:30:00,26.08,26.11,26.07,26.09,1082600.0,17.3993,17.4193,17.3926,17.4059,1082600.0
2009-12-17 13:40:00,26.1,26.1,25.97,26.0,1054000.0,17.4126,17.4126,17.3259,17.3459,1054000.0
2009-12-17 13:50:00,26.0,26.04,25.98,26.0,2143900.0,17.3459,17.3726,17.3325,17.3459,2143900.0
2009-12-17 14:00:00,26.01,26.1,26.0,26.09,699200.0,17.3526,17.4126,17.3459,17.4059,699200.0
2009-12-17 14:10:00,26.1,26.1,26.02,26.02,1542300.0,17.4126,17.4126,17.3592,17.3592,1542300.0
2009-12-17 14:20:00,26.02,26.08,25.97,25.98,1200600.0,17.3592,17.3993,17.3259,17.3325,1200600.0
2009-12-17 14:30:00,25.98,26.02,25.97,26.0,974500.0,17.3325,17.3592,17.3259,17.3459,974500.0
2009-12-17 14:40:00,26.0,26.0,25.94,25.99,1199700.0,17.3459,17.3459,17.3059,17.3392,1199700.0
2009-12-17 14:50:00,25.99,26.1,25.98,26.06,1343400.0,17.3392,17.4126,17.3325,17.3859,1343400.0
2009-12-17 15:00:00,26.05,26.15,26.05,26.11,1242200.0,17.3792,17.446,17.3792,17.4193,1242200.0
2009-12-17 15:10:00,26.12,26.12,26.04,26.09,2067300.0,17.4259,17.4259,17.3726,17.4059,2067300.0
2009-12-17 15:20:00,26.1,26.14,26.09,26.09,1703400.0,17.4126,17.4393,17.4059,17.4059,1703400.0
2009-12-17 15:30:00,26.09,26.14,26.07,26.09,1739500.0,17.4059,17.4393,17.3926,17.4059,1739500.0
2009-12-17 15:40:00,26.09,26.16,26.03,26.08,2781200.0,17.4059,17.4526,17.3659,17.3993,2781200.0
2009-12-17 15:50:00,26.08,26.12,26.06,26.07,4942800.0,17.3993,17.4259,17.3859,17.3926,4942800.0
2009-12-18 09:30:00,26.38,26.45,26.19,26.3,10947700.0,17.5994,17.6461,17.4726,17.546,10947700.0
2009-12-18 09:40:00,26.31,26.33,26.24,26.27,2278700.0,17.5527,17.566,17.506,17.526,2278700.0
2009-12-18 09:50:00,26.27,26.3,26.18,26.2,2760700.0,17.526,17.546,17.466,17.4793,2760700.0
2009-12-18 10:00:00,26.19,26.26,26.18,26.23,1225600.0,17.4726,17.5193,17.466,17.4993,1225600.0
2009-12-18 10:10:00,26.23,26.32,26.22,26.31,1463100.0,17.4993,17.5594,17.4927,17.5527,1463100.0
2009-12-18 10:20:00,26.31,26.43,26.28,26.43,1411700.0,17.5527,17.6328,17.5327,17.6328,1411700.0
2009-12-18 10:30:00,26.42,26.53,26.42,26.48,2474100.0,17.6261,17.6995,17.6261,17.6661,2474100.0
2009-12-18 10:40:00,26.48,26.54,26.43,26.47,1584600.0,17.6661,17.7061,17.6328,17.6594,1584600.0
2009-12-18 10:50:00,26.46,26.63,26.45,26.61,1945500.0,17.6528,17.7662,17.6461,17.7528,1945500.0
2009-12-18 11:00:00,26.61,26.63,26.56,26.57,1425300.0,17.7528,17.7662,17.7195,17.7262,1425300.0
2009-12-18 11:10:00,26.56,26.73,26.56,26.58,2701300.0,17.7195,17.8329,17.7195,17.7328,2701300.0
2009-12-18 11:20:00,26.57,26.65,26.54,26.57,1678200.0,17.7262,17.7795,17.7061,17.7262,1678200.0
2009-12-18 11:30:00,26.56,26.57,26.47,26.55,2301800.0,17.7195,17.7262,17.6594,17.7128,2301800.0
2009-12-18 11:40:00,26.55,26.61,26.52,26.61,1210100.0,17.7128,17.7528,17.6928,17.7528,1210100.0
2009-12-18 11:50:00,26.61,26.81,26.6,26.76,1887000.0,17.7528,17.8863,17.7462,17.8529,1887000.0
2009-12-18 12:00:00,26.76,26.82,26.75,26.8,1203900.0,17.8529,17.893,17.8463,17.8796,1203900.0
2009-12-18 12:10:00,26.8,26.89,26.79,26.84,2601900.0,17.8796,17.9397,17.8729,17.9063,2601900.0
2009-12-18 12:20:00,26.84,27.0,26.83,26.96,3602900.0,17.9063,18.013,17.8996,17.9864,3602900.0
2009-12-18 12:30:00,26.96,26.97,26.86,26.89,2359600.0,17.9864,17.993,17.9196,17.9397,2359600.0
2009-12-18 12:40:00,26.88,26.91,26.83,26.88,2834700.0,17.933,17.953,17.8996,17.933,2834700.0
2009-12-18 12:50:00,26.89,26.95,26.85,26.87,1345400.0,17.9397,17.9797,17.913,17.9263,1345400.0
2009-12-18 13:00:00,26.87,26.89,26.82,26.86,1514500.0,17.9263,17.9397,17.893,17.9196,1514500.0
2009-12-18 13:10:00,26.85,26.93,26.84,26.93,1007000.0,17.913,17.9663,17.9063,17.9663,1007000.0
2009-12-18 13:20:00,26.92,26.97,26.9,26.97,1814800.0,17.9597,17.993,17.9463,17.993,1814800.0
2009-12-18 13:30:00,26.97,26.98,26.85,26.86,1478300.0,17.993,17.9997,17.913,17.9196,1478300.0
2009-12-18 13:40:00,26.86,26.9,26.79,26.79,1047300.0,17.9196,17.9463,17.8729,17.8729,1047300.0
2009-12-18 13:50:00,26.79,26.89,26.78,26.88,1188400.0,17.8729,17.9397,17.8663,17.933,1188400.0
2009-12-18 14:00:00,26.89,26.92,26.88,26.89,1079800.0,17.9397,17.9597,17.933,17.9397,1079800.0
2009-12-18 14:10:00,26.89,26.9,26.77,26.83,1765000.0,17.9397,17.9463,17.8596,17.8996,1765000.0
2009-12-18 14:20:00,26.83,26.85,26.79,26.85,745200.0,17.8996,17.913,17.8729,17.913,745200.0
2009-12-18 14:30:00,26.85,26.85,26.73,26.79,2356700.0,17.913,17.913,17.8329,17.8729,2356700.0
2009-12-18 14:40:00,26.79,26.79,26.74,26.75,1532900.0,17.8729,17.8729,17.8396,17.8463,1532900.0
2009-12-18 14:50:00,26.76,26.76,26.67,26.74,2811600.0,17.8529,17.8529,17.7929,17.8396,2811600.0
2009-12-18 15:00:00,26.75,26.88,26.73,26.87,2524400.0,17.8463,17.933,17.8329,17.9263,2524400.0
2009-12-18 15:10:00,26.87,26.93,26.83,26.93,2599400.0,17.9263,17.9663,17.8996,17.9663,2599400.0
2009-12-18 15:20:00,26.93,26.95,26.78,26.78,3265200.0,17.9663,17.9797,17.8663,17.8663,3265200.0
2009-12-18 15:30:00,26.79,26.79,26.64,26.69,3962400.0,17.8729,17.8729,17.7729,17.8062,3962400.0
2009-12-18 15:40:00,26.69,26.77,26.57,26.75,4783800.0,17.8062,17.8596,17.7262,17.8463,4783800.0
2009-12-18 15:50:00,26.75,26.86,26.68,26.77,8881100.0,17.8463,17.9196,17.7996,17.8596,8881100.0
2009-12-21 09:30:00,26.99,27.24,26.85,27.03,4629700.0,18.0064,18.1732,17.913,18.0331,4629700.0
2009-12-21 09:40:00,27.03,27.28,27.02,27.1,2847900.0,18.0331,18.1998,18.0264,18.0798,2847900.0
2009-12-21 09:50:00,27.11,27.24,27.05,27.23,1847000.0,18.0864,18.1732,18.0464,18.1665,1847000.0
2009-12-21 10:00:00,27.24,27.37,27.18,27.36,2239300.0,18.1732,18.2599,18.1331,18.2532,2239300.0
2009-12-21 10:10:00,27.37,27.42,27.25,27.32,1751700.0,18.2599,18.2932,18.1798,18.2265,1751700.0
2009-12-21 10:20:00,27.31,27.37,27.25,27.25,1275700.0,18.2199,18.2599,18.1798,18.1798,1275700.0
2009-12-21 10:30:00,27.25,27.3,27.2,27.29,1173300.0,18.1798,18.2132,18.1465,18.2065,1173300.0
2009-12-21 10:40:00,27.28,27.29,27.17,27.22,1277200.0,18.1998,18.2065,18.1265,18.1598,1277200.0
2009-12-21 10:50:00,27.22,27.28,27.18,27.23,1185200.0,18.1598,18.1998,18.1331,18.1665,1185200.0
2009-12-21 11:00:00,27.23,27.35,27.22,27.3,1290500.0,18.1665,18.2465,18.1598,18.2132,1290500.0
2009-12-21 11:10:00,27.31,27.48,27.28,27.46,2418200.0,18.2199,18.3333,18.1998,18.3199,2418200.0
2009-12-21 11:20:00,27.46,27.49,27.39,27.43,1690800.0,18.3199,18.3399,18.2732,18.2999,1690800.0
2009-12-21 11:30:00,27.43,27.49,27.41,27.45,1076100.0,18.2999,18.3399,18.2866,18.3133,1076100.0
2009-12-21 11:40:00,27.45,27.48,27.44,27.46,968000.0,18.3133,18.3333,18.3066,18.3199,968000.0
2009-12-21 11:50:00,27.45,27.49,27.37,27.4,1041300.0,18.3133,18.3399,18.2599,18.2799,1041300.0
2009-12-21 12:00:00,27.41,27.46,27.34,27.42,994700.0,18.2866,18.3199,18.2399,18.2932,994700.0
2009-12-21 12:10:00,27.43,27.45,27.4,27.43,543300.0,18.2999,18.3133,18.2799,18.2999,543300.0
2009-12-21 12:20:00,27.44,27.44,27.34,27.35,582100.0,18.3066,18.3066,18.2399,18.2465,582100.0
2009-12-21 12:30:00,27.34,27.44,27.34,27.4,580100.0,18.2399,18.3066,18.2399,18.2799,580100.0
2009-12-21 12:40:00,27.4,27.4,27.28,27.31,712500.0,18.2799,18.2799,18.1998,18.2199,712500.0
2009-12-21 12:50:00,27.31,27.34,27.29,27.32,584700.0,18.2199,18.2399,18.2065,18.2265,584700.0
2009-12-21 13:00:00,27.32,27.37,27.31,27.33,456200.0,18.2265,18.2599,18.2199,18.2332,456200.0
2009-12-21 13:10:00,27.33,27.39,27.29,27.31,593300.0,18.2332,18.2732,18.2065,18.2199,593300.0
2009-12-21 13:20:00,27.31,27.38,27.3,27.38,432400.0,18.2199,18.2666,18.2132,18.2666,432400.0
2009-12-21 13:30:00,27.37,27.38,27.31,27.31,316600.0,18.2599,18.2666,18.2199,18.2199,316600.0
2009-12-21 13:40:00,27.32,27.32,27.26,27.27,504600.0,18.2265,18.2265,18.1865,18.1932,504600.0
2009-12-21 13:50:00,27.26,27.33,27.26,27.32,475000.0,18.1865,18.2332,18.1865,18.2265,475000.0
2009-12-21 14:00:00,27.32,27.33,27.27,27.29,688500.0,18.2265,18.2332,18.1932,18.2065,688500.0
2009-12-21 14:10:00,27.3,27.35,27.29,27.35,666900.0,18.2132,18.2465,18.2065,18.2465,666900.0
2009-12-21 14:20:00,27.35,27.37,27.3,27.33,447100.0,18.2465,18.2599,18.2132,18.2332,447100.0
2009-12-21 14:30:00,27.33,27.37,27.33,27.36,374800.0,18.2332,18.2599,18.2332,18.2532,374800.0
2009-12-21 14:40:00,27.36,27.39,27.34,27.34,548800.0,18.2532,18.2732,18.2399,18.2399,548800.0
2009-12-21 14:50:00,27.35,27.38,27.32,27.33,1210300.0,18.2465,18.2666,18.2265,18.2332,1210300.0
2009-12-21 15:00:00,27.33,27.34,27.28,27.3,625600.0,18.2332,18.2399,18.1998,18.2132,625600.0
2009-12-21 15:10:00,27.29,27.3,27.2,27.23,1031300.0,18.2065,18.2132,18.1465,18.1665,1031300.0
2009-12-21 15:20:00,27.22,27.28,27.21,27.25,750200.0,18.1598,18.1998,18.1531,18.1798,750200.0
2009-12-21 15:30:00,27.25,27.32,27.23,27.31,895100.0,18.1798,18.2265,18.1665,18.2199,895100.0
2009-12-21 15:40:00,27.31,27.36,27.28,27.28,1282100.0,18.2199,18.2532,18.1998,18.1998,1282100.0
2009-12-21 15:50:00,27.28,27.38,27.27,27.36,2506100.0,18.1998,18.2666,18.1932,18.2532,2506100.0
2009-12-22 09:30:00,27.26,27.3,27.09,27.2,2625600.0,18.1865,18.2132,18.0731,18.1465,2625600.0
2009-12-22 09:40:00,27.19,27.2,27.01,27.06,2104600.0,18.1398,18.1465,18.0197,18.0531,2104600.0
2009-12-22 09:50:00,27.06,27.13,27.02,27.05,1592600.0,18.0531,18.0998,18.0264,18.0464,1592600.0
2009-12-22 10:00:00,27.05,27.13,26.84,26.97,2292800.0,18.0464,18.0998,17.9063,17.993,2292800.0
2009-12-22 10:10:00,26.98,27.02,26.85,26.85,1761400.0,17.9997,18.0264,17.913,17.913,1761400.0
2009-12-22 10:20:00,26.85,26.94,26.82,26.9,1322400.0,17.913,17.973,17.893,17.9463,1322400.0
2009-12-22 10:30:00,26.9,26.94,26.85,26.86,1514500.0,17.9463,17.973,17.913,17.9196,1514500.0
2009-12-22 10:40:00,26.85,26.89,26.8,26.8,1207100.0,17.913,17.9397,17.8796,17.8796,1207100.0
2009-12-22 10:50:00,26.8,26.85,26.79,26.85,1013100.0,17.8796,17.913,17.8729,17.913,1013100.0
2009-12-22 11:00:00,26.84,27.05,26.67,26.73,1230700.0,17.9063,18.0464,17.7929,17.8329,1230700.0
2009-12-22 11:10:00,26.73,26.75,26.68,26.68,1023600.0,17.8329,17.8463,17.7996,17.7996,1023600.0
2009-12-22 11:20:00,26.68,26.76,26.68,26.76,871500.0,17.7996,17.8529,17.7996,17.8529,871500.0
2009-12-22 11:30:00,26.75,26.76,26.7,26.75,991800.0,17.8463,17.8529,17.8129,17.8463,991800.0
2009-12-22 11:40:00,26.75,26.85,26.75,26.82,1123000.0,17.8463,17.913,17.8463,17.893,1123000.0
2009-12-22 11:50:00,26.82,26.97,26.81,26.93,2009700.0,17.893,17.993,17.8863,17.9663,2009700.0
2009-12-22 12:00:00,26.93,26.96,26.91,26.94,990100.0,17.9663,17.9864,17.953,17.973,990100.0
2009-12-22 12:10:00,26.93,26.98,26.9,26.98,654700.0,17.9663,17.9997,17.9463,17.9997,654700.0
2009-12-22 12:20:00,26.98,27.05,26.97,27.05,821800.0,17.9997,18.0464,17.993,18.0464,821800.0
2009-12-22 12:30:00,27.04,27.05,27.0,27.0,528000.0,18.0397,18.0464,18.013,18.013,528000.0
2009-12-22 12:40:00,27.0,27.02,26.95,26.98,539500.0,18.013,18.0264,17.9797,17.9997,539500.0
2009-12-22 12:50:00,26.98,27.02,26.96,27.02,625900.0,17.9997,18.0264,17.9864,18.0264,625900.0
2009-12-22 13:00:00,27.02,27.02,26.98,27.0,837400.0,18.0264,18.0264,17.9997,18.013,837400.0
2009-12-22 13:10:00,27.0,27.06,26.99,27.03,996700.0,18.013,18.0531,18.0064,18.0331,996700.0
2009-12-22 13:20:00,27.03,27.08,27.01,27.05,941800.0,18.0331,18.0664,18.0197,18.0464,941800.0
2009-12-22 13:30:00,27.05,27.16,27.04,27.15,1315000.0,18.0464,18.1198,18.0397,18.1131,1315000.0
2009-12-22 13:40:00,27.15,27.22,27.13,27.17,1280000.0,18.1131,18.1598,18.0998,18.1265,1280000.0
2009-12-22 13:50:00,27.18,27.23,27.15,27.21,1117000.0,18.1331,18.1665,18.1131,18.1531,1117000.0
2009-12-22 14:00:00,27.22,27.25,27.17,27.24,1169100.0,18.1598,18.1798,18.1265,18.1732,1169100.0
2009-12-22 14:10:00,27.24,27.25,27.19,27.22,925200.0,18.1732,18.1798,18.1398,18.1598,925200.0
2009-12-22 14:20:00,27.22,27.25,27.2,27.24,622400.0,18.1598,18.1798,18.1465,18.1732,622400.0
2009-12-22 14:30:00,27.24,27.25,27.21,27.24,558500.0,18.1732,18.1798,18.1531,18.1732,558500.0
2009-12-22 14:40:00,27.24,27.24,27.16,27.19,644100.0,18.1732,18.1732,18.1198,18.1398,644100.0
2009-12-22 14:50:00,27.19,27.19,27.12,27.13,481400.0,18.1398,18.1398,18.0931,18.0998,481400.0
2009-12-22 15:00:00,27.13,27.15,27.08,27.11,1156700.0,18.0998,18.1131,18.0664,18.0864,1156700.0
2009-12-22 15:10:00,27.11,27.16,27.1,27.14,502500.0,18.0864,18.1198,18.0798,18.1064,502500.0
2009-12-22 15:20:00,27.14,27.17,27.12,27.13,494300.0,18.1064,18.1265,18.0931,18.0998,494300.0
2009-12-22 15:30:00,27.13,27.16,27.11,27.14,734000.0,18.0998,18.1198,18.0864,18.1064,734000.0
2009-12-22 15:40:00,27.14,27.16,27.09,27.15,1185500.0,18.1064,18.1198,18.0731,18.1131,1185500.0
2009-12-22 15:50:00,27.16,27.19,27.12,27.16,1805300.0,18.1198,18.1398,18.0931,18.1198,1805300.0
2009-12-23 09:30:00,27.27,27.28,26.97,27.04,1620500.0,18.1932,18.1998,17.993,18.0397,1620500.0
2009-12-23 09:40:00,27.04,27.08,27.01,27.08,744300.0,18.0397,18.0664,18.0197,18.0664,744300.0
2009-12-23 09:50:00,27.07,27.18,27.07,27.11,838700.0,18.0597,18.1331,18.0597,18.0864,838700.0
2009-12-23 10:00:00,27.11,27.11,26.95,27.01,1157000.0,18.0864,18.0864,17.9797,18.0197,1157000.0
2009-12-23 10:10:00,27.02,27.06,26.96,26.97,564200.0,18.0264,18.0531,17.9864,17.993,564200.0
2009-12-23 10:20:00,26.97,26.99,26.79,26.79,1042800.0,17.993,18.0064,17.8729,17.8729,1042800.0
2009-12-23 10:30:00,26.8,26.85,26.77,26.85,736600.0,17.8796,17.913,17.8596,17.913,736600.0
2009-12-23 10:40:00,26.85,26.87,26.84,26.85,392800.0,17.913,17.9263,17.9063,17.913,392800.0
2009-12-23 10:50:00,26.85,26.92,26.84,26.91,346100.0,17.913,17.9597,17.9063,17.953,346100.0
2009-12-23 11:00:00,26.92,26.92,26.83,26.85,617200.0,17.9597,17.9597,17.8996,17.913,617200.0
2009-12-23 11:10:00,26.85,26.97,26.84,26.93,944600.0,17.913,17.993,17.9063,17.9663,944600.0
2009-12-23 11:20:00,26.94,26.98,26.93,26.95,599700.0,17.973,17.9997,17.9663,17.9797,599700.0
2009-12-23 11:30:00,26.95,26.96,26.89,26.91,658300.0,17.9797,17.9864,17.9397,17.953,658300.0
2009-12-23 11:40:00,26.91,26.93,26.9,26.92,242500.0,17.953,17.9663,17.9463,17.9597,242500.0
2009-12-23 11:50:00,26.91,26.94,26.9,26.92,334600.0,17.953,17.973,17.9463,17.9597,334600.0
2009-12-23 12:00:00,26.92,26.93,26.87,26.87,330000.0,17.9597,17.9663,17.9263,17.9263,330000.0
2009-12-23 12:10:00,26.88,26.88,26.72,26.73,1080800.0,17.933,17.933,17.8262,17.8329,1080800.0
2009-12-23 12:20:00,26.72,26.77,26.72,26.76,404600.0,17.8262,17.8596,17.8262,17.8529,404600.0
2009-12-23 12:30:00,26.76,26.8,26.76,26.8,244600.0,17.8529,17.8796,17.8529,17.8796,244600.0
2009-12-23 12:40:00,26.8,26.85,26.79,26.84,304800.0,17.8796,17.913,17.8729,17.9063,304800.0
2009-12-23 12:50:00,26.84,26.87,26.81,26.82,401900.0,17.9063,17.9263,17.8863,17.893,401900.0
2009-12-23 13:00:00,26.82,26.82,26.77,26.78,329400.0,17.893,17.893,17.8596,17.8663,329400.0
2009-12-23 13:10:00,26.78,26.85,26.77,26.84,424500.0,17.8663,17.913,17.8596,17.9063,424500.0
2009-12-23 13:20:00,26.85,26.89,26.83,26.83,478600.0,17.913,17.9397,17.8996,17.8996,478600.0
2009-12-23 13:30:00,26.83,26.87,26.83,26.85,414000.0,17.8996,17.9263,17.8996,17.913,414000.0
2009-12-23 13:40:00,26.86,26.9,26.84,26.86,703600.0,17.9196,17.9463,17.9063,17.9196,703600.0
2009-12-23 13:50:00,26.86,26.88,26.84,26.84,340700.0,17.9196,17.933,17.9063,17.9063,340700.0
2009-12-23 14:00:00,26.84,26.85,26.8,26.85,396300.0,17.9063,17.913,17.8796,17.913,396300.0
2009-12-23 14:10:00,26.84,26.85,26.79,26.8,554200.0,17.9063,17.913,17.8729,17.8796,554200.0
2009-12-23 14:20:00,26.8,26.85,26.78,26.78,505700.0,17.8796,17.913,17.8663,17.8663,505700.0
2009-12-23 14:30:00,26.78,26.83,26.76,26.82,495500.0,17.8663,17.8996,17.8529,17.893,495500.0
2009-12-23 14:40:00,26.83,26.86,26.8,26.83,452300.0,17.8996,17.9196,17.8796,17.8996,452300.0
2009-12-23 14:50:00,26.82,26.86,26.82,26.85,486700.0,17.893,17.9196,17.893,17.913,486700.0
2009-12-23 15:00:00,26.84,26.9,26.84,26.85,543800.0,17.9063,17.9463,17.9063,17.913,543800.0
2009-12-23 15:10:00,26.85,26.89,26.84,26.88,637800.0,17.913,17.9397,17.9063,17.933,637800.0
2009-12-23 15:20:00,26.89,26.89,26.82,26.82,468200.0,17.9397,17.9397,17.893,17.893,468200.0
2009-12-23 15:30:00,26.82,26.84,26.79,26.84,599100.0,17.893,17.9063,17.8729,17.9063,599100.0
2009-12-23 15:40:00,26.84,26.86,26.8,26.81,781800.0,17.9063,17.9196,17.8796,17.8863,781800.0
2009-12-23 15:50:00,26.81,26.87,26.79,26.85,1729000.0,17.8863,17.9263,17.8729,17.913,1729000.0
2009-12-24 09:30:00,26.95,27.14,26.87,26.91,1185900.0,17.9797,18.1064,17.9263,17.953,1185900.0
2009-12-24 09:40:00,26.92,26.97,26.87,26.9,349200.0,17.9597,17.993,17.9263,17.9463,349200.0
2009-12-24 09:50:00,26.9,26.94,26.87,26.92,380200.0,17.9463,17.973,17.9263,17.9597,380200.0
2009-12-24 10:00:00,26.92,26.98,26.91,26.95,464400.0,17.9597,17.9997,17.953,17.9797,464400.0
2009-12-24 10:10:00,26.95,26.96,26.92,26.93,308400.0,17.9797,17.9864,17.9597,17.9663,308400.0
2009-12-24 10:20:00,26.93,26.96,26.9,26.94,480600.0,17.9663,17.9864,17.9463,17.973,480600.0
2009-12-24 10:30:00,26.94,26.98,26.94,26.98,373600.0,17.973,17.9997,17.973,17.9997,373600.0
2009-12-24 10:40:00,26.97,26.99,26.92,26.94,330500.0,17.993,18.0064,17.9597,17.973,330500.0
2009-12-24 10:50:00,26.95,26.95,26.9,26.92,384700.0,17.9797,17.9797,17.9463,17.9597,384700.0
2009-12-24 11:00:00,26.93,27.0,26.92,26.99,473600.0,17.9663,18.013,17.9597,18.0064,473600.0
2009-12-24 11:10:00,26.98,26.99,26.96,26.96,239800.0,17.9997,18.0064,17.9864,17.9864,239800.0
2009-12-24 11:20:00,26.96,26.98,26.94,26.97,194000.0,17.9864,17.9997,17.973,17.993,194000.0
2009-12-24 11:30:00,26.96,27.0,26.92,27.0,404900.0,17.9864,18.013,17.9597,18.013,404900.0
2009-12-24 11:40:00,27.0,27.03,26.98,27.03,213400.0,18.013,18.0331,17.9997,18.0331,213400.0
2009-12-24 11:50:00,27.03,27.04,26.93,26.97,373300.0,18.0331,18.0397,17.9663,17.993,373300.0
2009-12-24 12:00:00,26.96,26.97,26.91,26.95,287700.0,17.9864,17.993,17.953,17.9797,287700.0
2009-12-24 12:10:00,26.95,27.02,26.95,26.95,397500.0,17.9797,18.0264,17.9797,17.9797,397500.0
2009-12-24 12:20:00,26.96,26.98,26.95,26.98,215300.0,17.9864,17.9997,17.9797,17.9997,215300.0
2009-12-24 12:30:00,26.98,27.04,26.97,27.01,478400.0,17.9997,18.0397,17.993,18.0197,478400.0
2009-12-24 12:40:00,27.01,27.07,27.0,27.03,912800.0,18.0197,18.0597,18.013,18.0331,912800.0
2009-12-24 12:50:00,27.04,27.09,27.02,27.07,1080500.0,18.0397,18.0731,18.0264,18.0597,1080500.0
2009-12-28 09:30:00,27.1,27.2,26.88,26.88,981400.0,18.0798,18.1465,17.933,17.933,981400.0
2009-12-28 09:40:00,26.89,27.0,26.87,26.95,562300.0,17.9397,18.013,17.9263,17.9797,562300.0
2009-12-28 09:50:00,26.95,26.96,26.89,26.93,505600.0,17.9797,17.9864,17.9397,17.9663,505600.0
2009-12-28 10:00:00,26.93,26.94,26.88,26.9,566100.0,17.9663,17.973,17.933,17.9463,566100.0
2009-12-28 10:10:00,26.9,26.93,26.83,26.86,531000.0,17.9463,17.9663,17.8996,17.9196,531000.0
2009-12-28 10:20:00,26.85,26.89,26.76,26.77,577800.0,17.913,17.9397,17.8529,17.8596,577800.0
2009-12-28 10:30:00,26.77,26.84,26.75,26.76,953300.0,17.8596,17.9063,17.8463,17.8529,953300.0
2009-12-28 10:40:00,26.77,26.8,26.76,26.78,375200.0,17.8596,17.8796,17.8529,17.8663,375200.0
2009-12-28 10:50:00,26.79,26.79,26.76,26.79,288600.0,17.8729,17.8729,17.8529,17.8729,288600.0
2009-12-28 11:00:00,26.79,26.83,26.76,26.83,439000.0,17.8729,17.8996,17.8529,17.8996,439000.0
2009-12-28 11:10:00,26.83,26.9,26.82,26.84,665000.0,17.8996,17.9463,17.893,17.9063,665000.0
2009-12-28 11:20:00,26.83,26.86,26.83,26.86,211400.0,17.8996,17.9196,17.8996,17.9196,211400.0
2009-12-28 11:30:00,26.86,26.86,26.8,26.83,324100.0,17.9196,17.9196,17.8796,17.8996,324100.0
2009-12-28 11:40:00,26.82,26.83,26.79,26.8,232600.0,17.893,17.8996,17.8729,17.8796,232600.0
2009-12-28 11:50:00,26.79,26.83,26.79,26.82,179000.0,17.8729,17.8996,17.8729,17.893,179000.0
2009-12-28 12:00:00,26.82,26.83,26.8,26.81,201500.0,17.893,17.8996,17.8796,17.8863,201500.0
2009-12-28 12:10:00,26.8,26.83,26.8,26.8,311600.0,17.8796,17.8996,17.8796,17.8796,311600.0
2009-12-28 12:20:00,26.8,26.81,26.79,26.8,164700.0,17.8796,17.8863,17.8729,17.8796,164700.0
2009-12-28 12:30:00,26.79,26.81,26.79,26.81,146400.0,17.8729,17.8863,17.8729,17.8863,146400.0
2009-12-28 12:40:00,26.8,26.81,26.8,26.8,162400.0,17.8796,17.8863,17.8796,17.8796,162400.0
2009-12-28 12:50:00,26.81,26.81,26.78,26.81,204900.0,17.8863,17.8863,17.8663,17.8863,204900.0
2009-12-28 13:00:00,26.81,26.82,26.8,26.81,129100.0,17.8863,17.893,17.8796,17.8863,129100.0
2009-12-28 13:10:00,26.8,26.81,26.78,26.78,165600.0,17.8796,17.8863,17.8663,17.8663,165600.0
2009-12-28 13:20:00,26.79,26.79,26.77,26.78,251000.0,17.8729,17.8729,17.8596,17.8663,251000.0
2009-12-28 13:30:00,26.77,26.77,26.7,26.72,391800.0,17.8596,17.8596,17.8129,17.8262,391800.0
2009-12-28 13:40:00,26.72,26.73,26.7,26.71,337600.0,17.8262,17.8329,17.8129,17.8196,337600.0
2009-12-28 13:50:00,26.7,26.73,26.68,26.73,451000.0,17.8129,17.8329,17.7996,17.8329,451000.0
2009-12-28 14:00:00,26.72,26.73,26.69,26.7,703800.0,17.8262,17.8329,17.8062,17.8129,703800.0
2009-12-28 14:10:00,26.69,26.7,26.6,26.61,555500.0,17.8062,17.8129,17.7462,17.7528,555500.0
2009-12-28 14:20:00,26.6,26.61,26.54,26.54,566600.0,17.7462,17.7528,17.7061,17.7061,566600.0
2009-12-28 14:30:00,26.55,26.6,26.54,26.59,561300.0,17.7128,17.7462,17.7061,17.7395,561300.0
2009-12-28 14:40:00,26.59,26.65,26.58,26.65,250800.0,17.7395,17.7795,17.7328,17.7795,250800.0
2009-12-28 14:50:00,26.65,26.67,26.62,26.63,496800.0,17.7795,17.7929,17.7595,17.7662,496800.0
2009-12-28 15:00:00,26.62,26.64,26.6,26.62,394200.0,17.7595,17.7729,17.7462,17.7595,394200.0
2009-12-28 15:10:00,26.62,26.64,26.62,26.63,211800.0,17.7595,17.7729,17.7595,17.7662,211800.0
2009-12-28 15:20:00,26.62,26.7,26.62,26.65,856600.0,17.7595,17.8129,17.7595,17.7795,856600.0
2009-12-28 15:30:00,26.64,26.65,26.6,26.62,421600.0,17.7729,17.7795,17.7462,17.7595,421600.0
2009-12-28 15:40:00,26.61,26.66,26.58,26.63,804200.0,17.7528,17.7862,17.7328,17.7662,804200.0
2009-12-28 15:50:00,26.64,26.75,26.63,26.74,1700300.0,17.7729,17.8463,17.7662,17.8396,1700300.0
2009-12-29 09:30:00,26.72,26.82,26.57,26.57,1331800.0,17.8262,17.893,17.7262,17.7262,1331800.0
2009-12-29 09:40:00,26.58,26.66,26.55,26.62,754300.0,17.7328,17.7862,17.7128,17.7595,754300.0
2009-12-29 09:50:00,26.62,26.63,26.58,26.62,516900.0,17.7595,17.7662,17.7328,17.7595,516900.0
2009-12-29 10:00:00,26.62,26.74,26.62,26.68,681000.0,17.7595,17.8396,17.7595,17.7996,681000.0
2009-12-29 10:10:00,26.68,26.75,26.68,26.75,379200.0,17.7996,17.8463,17.7996,17.8463,379200.0
2009-12-29 10:20:00,26.75,26.8,26.74,26.78,484400.0,17.8463,17.8796,17.8396,17.8663,484400.0
2009-12-29 10:30:00,26.77,26.81,26.75,26.78,385100.0,17.8596,17.8863,17.8463,17.8663,385100.0
2009-12-29 10:40:00,26.79,26.81,26.77,26.78,245800.0,17.8729,17.8863,17.8596,17.8663,245800.0
2009-12-29 10:50:00,26.78,26.8,26.73,26.74,348200.0,17.8663,17.8796,17.8329,17.8396,348200.0
2009-12-29 11:00:00,26.75,26.8,26.73,26.79,391100.0,17.8463,17.8796,17.8329,17.8729,391100.0
2009-12-29 11:10:00,26.8,26.84,26.79,26.82,399800.0,17.8796,17.9063,17.8729,17.893,399800.0
2009-12-29 11:20:00,26.82,26.83,26.75,26.76,475100.0,17.893,17.8996,17.8463,17.8529,475100.0
2009-12-29 11:30:00,26.76,26.84,26.75,26.81,486500.0,17.8529,17.9063,17.8463,17.8863,486500.0
2009-12-29 11:40:00,26.81,26.82,26.79,26.79,329400.0,17.8863,17.893,17.8729,17.8729,329400.0
2009-12-29 11:50:00,26.79,26.86,26.79,26.86,609200.0,17.8729,17.9196,17.8729,17.9196,609200.0
2009-12-29 12:00:00,26.85,26.88,26.84,26.85,278600.0,17.913,17.933,17.9063,17.913,278600.0
2009-12-29 12:10:00,26.86,26.88,26.81,26.81,281500.0,17.9196,17.933,17.8863,17.8863,281500.0
2009-12-29 12:20:00,26.81,26.82,26.76,26.77,285200.0,17.8863,17.893,17.8529,17.8596,285200.0
2009-12-29 12:30:00,26.78,26.79,26.77,26.78,252900.0,17.8663,17.8729,17.8596,17.8663,252900.0
2009-12-29 12:40:00,26.78,26.79,26.77,26.78,277000.0,17.8663,17.8729,17.8596,17.8663,277000.0
2009-12-29 12:50:00,26.79,26.79,26.73,26.73,226100.0,17.8729,17.8729,17.8329,17.8329,226100.0
2009-12-29 13:00:00,26.73,26.77,26.72,26.75,205600.0,17.8329,17.8596,17.8262,17.8463,205600.0
2009-12-29 13:10:00,26.75,26.76,26.7,26.7,316600.0,17.8463,17.8529,17.8129,17.8129,316600.0
2009-12-29 13:20:00,26.7,26.72,26.67,26.68,304500.0,17.8129,17.8262,17.7929,17.7996,304500.0
2009-12-29 13:30:00,26.68,26.71,26.66,26.7,404900.0,17.7996,17.8196,17.7862,17.8129,404900.0
2009-12-29 13:40:00,26.71,26.75,26.71,26.72,240700.0,17.8196,17.8463,17.8196,17.8262,240700.0
2009-12-29 13:50:00,26.72,26.72,26.68,26.71,195200.0,17.8262,17.8262,17.7996,17.8196,195200.0
2009-12-29 14:00:00,26.72,26.72,26.67,26.69,276000.0,17.8262,17.8262,17.7929,17.8062,276000.0
2009-12-29 14:10:00,26.69,26.72,26.68,26.7,169800.0,17.8062,17.8262,17.7996,17.8129,169800.0
2009-12-29 14:20:00,26.7,26.72,26.69,26.71,239000.0,17.8129,17.8262,17.8062,17.8196,239000.0
2009-12-29 14:30:00,26.7,26.71,26.69,26.7,111400.0,17.8129,17.8196,17.8062,17.8129,111400.0
2009-12-29 14:40:00,26.7,26.73,26.68,26.71,303200.0,17.8129,17.8329,17.7996,17.8196,303200.0
2009-12-29 14:50:00,26.7,26.71,26.65,26.66,346900.0,17.8129,17.8196,17.7795,17.7862,346900.0
2009-12-29 15:00:00,26.65,26.7,26.63,26.69,618500.0,17.7795,17.8129,17.7662,17.8062,618500.0
2009-12-29 15:10:00,26.68,26.68,26.59,26.64,927800.0,17.7996,17.7996,17.7395,17.7729,927800.0
2009-12-29 15:20:00,26.64,26.67,26.61,26.67,264500.0,17.7729,17.7929,17.7528,17.7929,264500.0
2009-12-29 15:30:00,26.67,26.69,26.65,26.68,487500.0,17.7929,17.8062,17.7795,17.7996,487500.0
2009-12-29 15:40:00,26.69,26.71,26.67,26.7,881000.0,17.8062,17.8196,17.7929,17.8129,881000.0
2009-12-29 15:50:00,26.7,26.71,26.65,26.67,1589100.0,17.8129,17.8196,17.7795,17.7929,1589100.0
2009-12-30 09:30:00,26.5,26.58,26.44,26.5,1375200.0,17.6795,17.7328,17.6394,17.6795,1375200.0
2009-12-30 09:40:00,26.5,26.56,26.46,26.54,1024100.0,17.6795,17.7195,17.6528,17.7061,1024100.0
2009-12-30 09:50:00,26.55,26.64,26.53,26.62,585300.0,17.7128,17.7729,17.6995,17.7595,585300.0
2009-12-30 10:00:00,26.62,26.67,26.6,26.62,496600.0,17.7595,17.7929,17.7462,17.7595,496600.0
2009-12-30 10:10:00,26.61,26.64,26.59,26.6,555100.0,17.7528,17.7729,17.7395,17.7462,555100.0
2009-12-30 10:20:00,26.6,26.61,26.56,26.6,394300.0,17.7462,17.7528,17.7195,17.7462,394300.0
2009-12-30 10:30:00,26.61,26.61,26.49,26.49,491000.0,17.7528,17.7528,17.6728,17.6728,491000.0
2009-12-30 10:40:00,26.48,26.55,26.48,26.53,404000.0,17.6661,17.7128,17.6661,17.6995,404000.0
2009-12-30 10:50:00,26.53,26.61,26.53,26.56,483400.0,17.6995,17.7528,17.6995,17.7195,483400.0
2009-12-30 11:00:00,26.56,26.57,26.51,26.52,395700.0,17.7195,17.7262,17.6861,17.6928,395700.0
2009-12-30 11:10:00,26.52,26.57,26.51,26.53,197700.0,17.6928,17.7262,17.6861,17.6995,197700.0
2009-12-30 11:20:00,26.53,26.54,26.47,26.47,332000.0,17.6995,17.7061,17.6594,17.6594,332000.0
2009-12-30 11:30:00,26.48,26.53,26.47,26.5,599600.0,17.6661,17.6995,17.6594,17.6795,599600.0
2009-12-30 11:40:00,26.5,26.62,26.5,26.62,555100.0,17.6795,17.7595,17.6795,17.7595,555100.0
2009-12-30 11:50:00,26.61,26.63,26.57,26.59,424200.0,17.7528,17.7662,17.7262,17.7395,424200.0
2009-12-30 12:00:00,26.58,26.62,26.57,26.57,279900.0,17.7328,17.7595,17.7262,17.7262,279900.0
2009-12-30 12:10:00,26.58,26.63,26.57,26.61,414200.0,17.7328,17.7662,17.7262,17.7528,414200.0
2009-12-30 12:20:00,26.6,26.65,26.6,26.63,242700.0,17.7462,17.7795,17.7462,17.7662,242700.0
2009-12-30 12:30:00,26.63,26.64,26.6,26.61,209500.0,17.7662,17.7729,17.7462,17.7528,209500.0
2009-12-30 12:40:00,26.6,26.61,26.58,26.59,138800.0,17.7462,17.7528,17.7328,17.7395,138800.0
2009-12-30 12:50:00,26.59,26.65,26.59,26.62,358800.0,17.7395,17.7795,17.7395,17.7595,358800.0
2009-12-30 13:00:00,26.62,26.74,26.62,26.68,917100.0,17.7595,17.8396,17.7595,17.7996,917100.0
2009-12-30 13:10:00,26.68,26.68,26.6,26.6,434700.0,17.7996,17.7996,17.7462,17.7462,434700.0
2009-12-30 13:20:00,26.6,26.62,26.54,26.54,255400.0,17.7462,17.7595,17.7061,17.7061,255400.0
2009-12-30 13:30:00,26.54,26.58,26.52,26.57,315800.0,17.7061,17.7328,17.6928,17.7262,315800.0
2009-12-30 13:40:00,26.58,26.62,26.56,26.6,200000.0,17.7328,17.7595,17.7195,17.7462,200000.0
2009-12-30 13:50:00,26.6,26.62,26.58,26.61,251200.0,17.7462,17.7595,17.7328,17.7528,251200.0
2009-12-30 14:00:00,26.61,26.63,26.6,26.61,281400.0,17.7528,17.7662,17.7462,17.7528,281400.0
2009-12-30 14:10:00,26.61,26.62,26.59,26.59,185000.0,17.7528,17.7595,17.7395,17.7395,185000.0
2009-12-30 14:20:00,26.59,26.6,26.58,26.6,177000.0,17.7395,17.7462,17.7328,17.7462,177000.0
2009-12-30 14:30:00,26.59,26.65,26.59,26.65,242700.0,17.7395,17.7795,17.7395,17.7795,242700.0
2009-12-30 14:40:00,26.65,26.68,26.64,26.68,138600.0,17.7795,17.7996,17.7729,17.7996,138600.0
2009-12-30 14:50:00,26.68,26.7,26.67,26.69,262300.0,17.7996,17.8129,17.7929,17.8062,262300.0
2009-12-30 15:00:00,26.7,26.74,26.68,26.71,502500.0,17.8129,17.8396,17.7996,17.8196,502500.0
2009-12-30 15:10:00,26.72,26.75,26.71,26.74,311500.0,17.8262,17.8463,17.8196,17.8396,311500.0
2009-12-30 15:20:00,26.74,26.78,26.73,26.75,541800.0,17.8396,17.8663,17.8329,17.8463,541800.0
2009-12-30 15:30:00,26.74,26.78,26.73,26.73,755300.0,17.8396,17.8663,17.8329,17.8329,755300.0
2009-12-30 15:40:00,26.73,26.81,26.73,26.78,831600.0,17.8329,17.8863,17.8329,17.8663,831600.0
2009-12-30 15:50:00,26.79,26.82,26.76,26.81,1380700.0,17.8729,17.893,17.8529,17.8863,1380700.0
2009-12-31 09:30:00,26.73,26.86,26.69,26.75,877100.0,17.8329,17.9196,17.8062,17.8463,877100.0
2009-12-31 09:40:00,26.75,26.94,26.73,26.93,852500.0,17.8463,17.973,17.8329,17.9663,852500.0
2009-12-31 09:50:00,26.93,27.07,26.93,26.96,1120300.0,17.9663,18.0597,17.9663,17.9864,1120300.0
2009-12-31 10:00:00,26.96,27.02,26.93,27.01,1150500.0,17.9864,18.0264,17.9663,18.0197,1150500.0
2009-12-31 10:10:00,27.01,27.04,26.97,27.0,645700.0,18.0197,18.0397,17.993,18.013,645700.0
2009-12-31 10:20:00,27.0,27.03,26.99,27.02,342500.0,18.013,18.0331,18.0064,18.0264,342500.0
2009-12-31 10:30:00,27.02,27.03,26.96,26.98,513200.0,18.0264,18.0331,17.9864,17.9997,513200.0
2009-12-31 10:40:00,26.98,27.02,26.98,27.01,567600.0,17.9997,18.0264,17.9997,18.0197,567600.0
2009-12-31 10:50:00,27.01,27.14,27.0,27.11,1059600.0,18.0197,18.1064,18.013,18.0864,1059600.0
2009-12-31 11:00:00,27.11,27.15,27.08,27.11,546700.0,18.0864,18.1131,18.0664,18.0864,546700.0
2009-12-31 11:10:00,27.11,27.15,27.07,27.15,491700.0,18.0864,18.1131,18.0597,18.1131,491700.0
2009-12-31 11:20:00,27.14,27.19,27.1,27.11,500300.0,18.1064,18.1398,18.0798,18.0864,500300.0
2009-12-31 11:30:00,27.1,27.15,27.08,27.14,645000.0,18.0798,18.1131,18.0664,18.1064,645000.0
2009-12-31 11:40:00,27.12,27.13,27.08,27.09,169200.0,18.0931,18.0998,18.0664,18.0731,169200.0
2009-12-31 11:50:00,27.09,27.16,27.09,27.15,542800.0,18.0731,18.1198,18.0731,18.1131,542800.0
2009-12-31 12:00:00,27.15,27.21,27.15,27.17,437000.0,18.1131,18.1531,18.1131,18.1265,437000.0
2009-12-31 12:10:00,27.18,27.2,27.16,27.17,286200.0,18.1331,18.1465,18.1198,18.1265,286200.0
2009-12-31 12:20:00,27.18,27.2,27.16,27.18,418200.0,18.1331,18.1465,18.1198,18.1331,418200.0
2009-12-31 12:30:00,27.18,27.21,27.16,27.16,473500.0,18.1331,18.1531,18.1198,18.1198,473500.0
2009-12-31 12:40:00,27.16,27.2,27.16,27.19,267100.0,18.1198,18.1465,18.1198,18.1398,267100.0
2009-12-31 12:50:00,27.19,27.23,27.18,27.2,479800.0,18.1398,18.1665,18.1331,18.1465,479800.0
2009-12-31 13:00:00,27.2,27.23,27.18,27.21,377100.0,18.1465,18.1665,18.1331,18.1531,377100.0
2009-12-31 13:10:00,27.21,27.23,27.2,27.21,238500.0,18.1531,18.1665,18.1465,18.1531,238500.0
2009-12-31 13:20:00,27.21,27.24,27.2,27.23,331100.0,18.1531,18.1732,18.1465,18.1665,331100.0
2009-12-31 13:30:00,27.23,27.24,27.2,27.23,355400.0,18.1665,18.1732,18.1465,18.1665,355400.0
2009-12-31 13:40:00,27.23,27.23,27.2,27.2,241000.0,18.1665,18.1665,18.1465,18.1465,241000.0
2009-12-31 13:50:00,27.2,27.24,27.2,27.22,364400.0,18.1465,18.1732,18.1465,18.1598,364400.0
2009-12-31 14:00:00,27.21,27.23,27.12,27.12,660800.0,18.1531,18.1665,18.0931,18.0931,660800.0
2009-12-31 14:10:00,27.12,27.15,27.08,27.13,835000.0,18.0931,18.1131,18.0664,18.0998,835000.0
2009-12-31 14:20:00,27.13,27.13,27.06,27.08,509900.0,18.0998,18.0998,18.0531,18.0664,509900.0
2009-12-31 14:30:00,27.09,27.09,27.05,27.05,352800.0,18.0731,18.0731,18.0464,18.0464,352800.0
2009-12-31 14:40:00,27.05,27.1,27.04,27.07,511100.0,18.0464,18.0798,18.0397,18.0597,511100.0
2009-12-31 14:50:00,27.07,27.13,27.07,27.13,502600.0,18.0597,18.0998,18.0597,18.0998,502600.0
2009-12-31 15:00:00,27.13,27.14,27.05,27.05,422100.0,18.0998,18.1064,18.0464,18.0464,422100.0
2009-12-31 15:10:00,27.07,27.09,27.03,27.07,458100.0,18.0597,18.0731,18.0331,18.0597,458100.0
2009-12-31 15:20:00,27.08,27.09,27.05,27.08,463500.0,18.0664,18.0731,18.0464,18.0664,463500.0
2009-12-31 15:30:00,27.08,27.08,26.99,27.0,1001600.0,18.0664,18.0664,18.0064,18.013,1001600.0
2009-12-31 15:40:00,27.01,27.05,26.98,27.0,1983400.0,18.0197,18.0464,17.9997,18.013,1983400.0
2009-12-31 15:50:00,27.0,27.03,26.95,26.96,3728500.0,18.013,18.0331,17.9797,17.9864,3728500.0
2010-01-04 09:30:00,27.02,27.07,26.82,26.96,2170400.0,18.0264,18.0597,17.893,17.9864,2170400.0
2010-01-04 09:40:00,26.98,27.11,26.96,27.11,1562400.0,17.9997,18.0864,17.9864,18.0864,1562400.0
2010-01-04 09:50:00,27.11,27.11,27.02,27.04,792200.0,18.0864,18.0864,18.0264,18.0397,792200.0
2010-01-04 10:00:00,27.05,27.05,26.88,26.94,2358800.0,18.0464,18.0464,17.933,17.973,2358800.0
2010-01-04 10:10:00,26.94,27.02,26.9,27.0,1221300.0,17.973,18.0264,17.9463,18.013,1221300.0
2010-01-04 10:20:00,26.99,27.17,26.99,27.17,1291400.0,18.0064,18.1265,18.0064,18.1265,1291400.0
2010-01-04 10:30:00,27.16,27.17,27.09,27.1,632500.0,18.1198,18.1265,18.0731,18.0798,632500.0
2010-01-04 10:40:00,27.09,27.16,27.07,27.16,502100.0,18.0731,18.1198,18.0597,18.1198,502100.0
2010-01-04 10:50:00,27.16,27.24,27.15,27.22,755000.0,18.1198,18.1732,18.1131,18.1598,755000.0
2010-01-04 11:00:00,27.22,27.27,27.2,27.24,599500.0,18.1598,18.1932,18.1465,18.1732,599500.0
2010-01-04 11:10:00,27.24,27.28,27.24,27.28,370800.0,18.1732,18.1998,18.1732,18.1998,370800.0
2010-01-04 11:20:00,27.28,27.33,27.24,27.32,745100.0,18.1998,18.2332,18.1732,18.2265,745100.0
2010-01-04 11:30:00,27.33,27.47,27.32,27.45,1082900.0,18.2332,18.3266,18.2265,18.3133,1082900.0
2010-01-04 11:40:00,27.44,27.48,27.39,27.4,693500.0,18.3066,18.3333,18.2732,18.2799,693500.0
2010-01-04 11:50:00,27.4,27.43,27.35,27.35,1010800.0,18.2799,18.2999,18.2465,18.2465,1010800.0
2010-01-04 12:00:00,27.35,27.45,27.34,27.42,834500.0,18.2465,18.3133,18.2399,18.2932,834500.0
2010-01-04 12:10:00,27.43,27.45,27.37,27.37,508700.0,18.2999,18.3133,18.2599,18.2599,508700.0
2010-01-04 12:20:00,27.37,27.39,27.34,27.37,398900.0,18.2599,18.2732,18.2399,18.2599,398900.0
2010-01-04 12:30:00,27.36,27.38,27.32,27.32,272500.0,18.2532,18.2666,18.2265,18.2265,272500.0
2010-01-04 12:40:00,27.33,27.36,27.32,27.34,252800.0,18.2332,18.2532,18.2265,18.2399,252800.0
2010-01-04 12:50:00,27.33,27.37,27.33,27.37,359200.0,18.2332,18.2599,18.2332,18.2599,359200.0
2010-01-04 13:00:00,27.36,27.43,27.34,27.42,410000.0,18.2532,18.2999,18.2399,18.2932,410000.0
2010-01-04 13:10:00,27.43,27.45,27.4,27.42,588700.0,18.2999,18.3133,18.2799,18.2932,588700.0
2010-01-04 13:20:00,27.41,27.44,27.38,27.41,525900.0,18.2866,18.3066,18.2666,18.2866,525900.0
2010-01-04 13:30:00,27.4,27.41,27.34,27.34,681300.0,18.2799,18.2866,18.2399,18.2399,681300.0
2010-01-04 13:40:00,27.34,27.35,27.28,27.28,814000.0,18.2399,18.2465,18.1998,18.1998,814000.0
2010-01-04 13:50:00,27.28,27.29,27.22,27.22,562100.0,18.1998,18.2065,18.1598,18.1598,562100.0
2010-01-04 14:00:00,27.22,27.24,27.18,27.19,555900.0,18.1598,18.1732,18.1331,18.1398,555900.0
2010-01-04 14:10:00,27.19,27.22,27.18,27.21,542200.0,18.1398,18.1598,18.1331,18.1531,542200.0
2010-01-04 14:20:00,27.2,27.22,27.19,27.22,443700.0,18.1465,18.1598,18.1398,18.1598,443700.0
2010-01-04 14:30:00,27.21,27.27,27.21,27.26,1029900.0,18.1531,18.1932,18.1531,18.1865,1029900.0
2010-01-04 14:40:00,27.26,27.35,27.25,27.35,1078700.0,18.1865,18.2465,18.1798,18.2465,1078700.0
2010-01-04 14:50:00,27.34,27.37,27.31,27.32,790500.0,18.2399,18.2599,18.2199,18.2265,790500.0
2010-01-04 15:00:00,27.32,27.37,27.28,27.31,910800.0,18.2265,18.2599,18.1998,18.2199,910800.0
2010-01-04 15:10:00,27.31,27.31,27.21,27.24,1196500.0,18.2199,18.2199,18.1531,18.1732,1196500.0
2010-01-04 15:20:00,27.25,27.27,27.24,27.26,800600.0,18.1798,18.1932,18.1732,18.1865,800600.0
2010-01-04 15:30:00,27.25,27.28,27.23,27.25,1120700.0,18.1798,18.1998,18.1665,18.1798,1120700.0
2010-01-04 15:40:00,27.25,27.33,27.2,27.32,1962700.0,18.1798,18.2332,18.1465,18.2265,1962700.0
2010-01-04 15:50:00,27.32,27.35,27.27,27.31,3192000.0,18.2265,18.2465,18.1932,18.2199,3192000.0
2010-01-05 09:30:00,27.27,27.67,27.24,27.61,2685500.0,18.1932,18.46,18.1732,18.42,2685500.0
2010-01-05 09:40:00,27.61,27.8,27.57,27.78,2416500.0,18.42,18.5468,18.3933,18.5334,2416500.0
2010-01-05 09:50:00,27.78,27.8,27.67,27.67,2225100.0,18.5334,18.5468,18.46,18.46,2225100.0
2010-01-05 10:00:00,27.67,27.75,27.62,27.65,2373200.0,18.46,18.5134,18.4267,18.4467,2373200.0
2010-01-05 10:10:00,27.65,27.83,27.61,27.82,2136600.0,18.4467,18.5668,18.42,18.5601,2136600.0
2010-01-05 10:20:00,27.82,27.99,27.81,27.97,1974100.0,18.5601,18.6735,18.5534,18.6602,1974100.0
2010-01-05 10:30:00,27.97,27.98,27.86,27.93,1375000.0,18.6602,18.6668,18.5868,18.6335,1375000.0
2010-01-05 10:40:00,27.92,28.12,27.92,27.99,2285600.0,18.6268,18.7602,18.6268,18.6735,2285600.0
2010-01-05 10:50:00,27.98,28.0,27.93,27.95,984700.0,18.6668,18.6802,18.6335,18.6468,984700.0
2010-01-05 11:00:00,27.95,27.99,27.93,27.99,1039700.0,18.6468,18.6735,18.6335,18.6735,1039700.0
2010-01-05 11:10:00,27.99,28.0,27.75,27.88,1346900.0,18.6735,18.6802,18.5134,18.6001,1346900.0
2010-01-05 11:20:00,27.88,27.91,27.83,27.86,1179300.0,18.6001,18.6201,18.5668,18.5868,1179300.0
2010-01-05 11:30:00,27.87,27.87,27.77,27.83,923600.0,18.5935,18.5935,18.5267,18.5668,923600.0
2010-01-05 11:40:00,27.83,27.89,27.82,27.89,966300.0,18.5668,18.6068,18.5601,18.6068,966300.0
2010-01-05 11:50:00,27.88,27.95,27.88,27.95,701300.0,18.6001,18.6468,18.6001,18.6468,701300.0
2010-01-05 12:00:00,27.94,28.09,27.94,28.06,750700.0,18.6402,18.7402,18.6402,18.7202,750700.0
2010-01-05 12:10:00,28.05,28.06,28.01,28.03,617700.0,18.7135,18.7202,18.6869,18.7002,617700.0
2010-01-05 12:20:00,28.03,28.04,27.94,27.94,668800.0,18.7002,18.7069,18.6402,18.6402,668800.0
2010-01-05 12:30:00,27.94,28.0,27.88,28.0,573900.0,18.6402,18.6802,18.6001,18.6802,573900.0
2010-01-05 12:40:00,28.0,28.01,27.96,27.99,549400.0,18.6802,18.6869,18.6535,18.6735,549400.0
2010-01-05 12:50:00,27.99,28.01,27.92,28.0,725000.0,18.6735,18.6869,18.6268,18.6802,725000.0
2010-01-05 13:00:00,28.0,28.01,27.92,27.99,958800.0,18.6802,18.6869,18.6268,18.6735,958800.0
2010-01-05 13:10:00,27.98,28.05,27.95,28.01,650500.0,18.6668,18.7135,18.6468,18.6869,650500.0
2010-01-05 13:20:00,28.02,28.02,27.89,27.96,1639400.0,18.6935,18.6935,18.6068,18.6535,1639400.0
2010-01-05 13:30:00,27.96,27.97,27.93,27.95,588900.0,18.6535,18.6602,18.6335,18.6468,588900.0
2010-01-05 13:40:00,27.96,28.1,27.95,28.06,952700.0,18.6535,18.7469,18.6468,18.7202,952700.0
2010-01-05 13:50:00,28.06,28.09,28.02,28.08,459600.0,18.7202,18.7402,18.6935,18.7336,459600.0
2010-01-05 14:00:00,28.07,28.11,28.0,28.0,805900.0,18.7269,18.7536,18.6802,18.6802,805900.0
2010-01-05 14:10:00,28.0,28.01,27.9,27.9,969600.0,18.6802,18.6869,18.6135,18.6135,969600.0
2010-01-05 14:20:00,27.9,27.97,27.89,27.97,705100.0,18.6135,18.6602,18.6068,18.6602,705100.0
2010-01-05 14:30:00,27.97,28.08,27.96,27.99,427800.0,18.6602,18.7336,18.6535,18.6735,427800.0
2010-01-05 14:40:00,27.99,28.13,27.98,28.13,949700.0,18.6735,18.7669,18.6668,18.7669,949700.0
2010-01-05 14:50:00,28.12,28.15,28.07,28.09,955000.0,18.7602,18.7803,18.7269,18.7402,955000.0
2010-01-05 15:00:00,28.09,28.15,28.08,28.11,775500.0,18.7402,18.7803,18.7336,18.7536,775500.0
2010-01-05 15:10:00,28.11,28.17,28.08,28.16,1228500.0,18.7536,18.7936,18.7336,18.7869,1228500.0
2010-01-05 15:20:00,28.15,28.21,28.14,28.19,1120100.0,18.7803,18.8203,18.7736,18.8069,1120100.0
2010-01-05 15:30:00,28.18,28.24,28.17,28.19,1526600.0,18.8003,18.8403,18.7936,18.8069,1526600.0
2010-01-05 15:40:00,28.2,28.24,28.09,28.13,2834700.0,18.8136,18.8403,18.7402,18.7669,2834700.0
2010-01-05 15:50:00,28.13,28.18,28.07,28.07,5938100.0,18.7669,18.8003,18.7269,18.7269,5938100.0
2010-01-06 09:30:00,28.0,28.08,27.83,28.01,2090200.0,18.6802,18.7336,18.5668,18.6869,2090200.0
2010-01-06 09:40:00,28.01,28.06,27.79,27.94,1406800.0,18.6869,18.7202,18.5401,18.6402,1406800.0
2010-01-06 09:50:00,27.94,27.98,27.85,27.9,834700.0,18.6402,18.6668,18.5801,18.6135,834700.0
2010-01-06 10:00:00,27.9,28.0,27.89,27.99,886100.0,18.6135,18.6802,18.6068,18.6735,886100.0
2010-01-06 10:10:00,27.99,28.07,27.97,28.02,1718500.0,18.6735,18.7269,18.6602,18.6935,1718500.0
2010-01-06 10:20:00,28.02,28.05,27.92,27.92,643600.0,18.6935,18.7135,18.6268,18.6268,643600.0
2010-01-06 10:30:00,27.92,28.0,27.9,28.0,619900.0,18.6268,18.6802,18.6135,18.6802,619900.0
2010-01-06 10:40:00,27.99,28.0,27.93,27.93,537200.0,18.6735,18.6802,18.6335,18.6335,537200.0
2010-01-06 10:50:00,27.93,28.07,27.93,28.03,600800.0,18.6335,18.7269,18.6335,18.7002,600800.0
2010-01-06 11:00:00,28.04,28.05,27.93,27.96,684700.0,18.7069,18.7135,18.6335,18.6535,684700.0
2010-01-06 11:10:00,27.96,28.01,27.95,28.0,419600.0,18.6535,18.6869,18.6468,18.6802,419600.0
2010-01-06 11:20:00,28.0,28.0,27.94,27.98,602600.0,18.6802,18.6802,18.6402,18.6668,602600.0
2010-01-06 11:30:00,27.99,28.16,27.97,28.15,1044400.0,18.6735,18.7869,18.6602,18.7803,1044400.0
2010-01-06 11:40:00,28.14,28.17,28.08,28.11,742600.0,18.7736,18.7936,18.7336,18.7536,742600.0
2010-01-06 11:50:00,28.11,28.16,28.02,28.16,770900.0,18.7536,18.7869,18.6935,18.7869,770900.0
2010-01-06 12:00:00,28.16,28.23,28.15,28.21,857800.0,18.7869,18.8336,18.7803,18.8203,857800.0
2010-01-06 12:10:00,28.2,28.23,28.08,28.09,642200.0,18.8136,18.8336,18.7336,18.7402,642200.0
2010-01-06 12:20:00,28.1,28.11,28.03,28.07,325800.0,18.7469,18.7536,18.7002,18.7269,325800.0
2010-01-06 12:30:00,28.07,28.08,28.05,28.07,321000.0,18.7269,18.7336,18.7135,18.7269,321000.0
2010-01-06 12:40:00,28.07,28.12,28.07,28.08,532700.0,18.7269,18.7602,18.7269,18.7336,532700.0
2010-01-06 12:50:00,28.1,28.14,28.08,28.14,350800.0,18.7469,18.7736,18.7336,18.7736,350800.0
2010-01-06 13:00:00,28.14,28.19,28.13,28.15,439500.0,18.7736,18.8069,18.7669,18.7803,439500.0
2010-01-06 13:10:00,28.16,28.22,28.14,28.18,455200.0,18.7869,18.827,18.7736,18.8003,455200.0
2010-01-06 13:20:00,28.19,28.21,28.18,28.2,353300.0,18.8069,18.8203,18.8003,18.8136,353300.0
2010-01-06 13:30:00,28.2,28.26,28.19,28.25,982900.0,18.8136,18.8536,18.8069,18.847,982900.0
2010-01-06 13:40:00,28.25,28.28,28.18,28.22,789500.0,18.847,18.867,18.8003,18.827,789500.0
2010-01-06 13:50:00,28.21,28.23,28.18,28.2,436700.0,18.8203,18.8336,18.8003,18.8136,436700.0
2010-01-06 14:00:00,28.19,28.23,28.14,28.23,784800.0,18.8069,18.8336,18.7736,18.8336,784800.0
2010-01-06 14:10:00,28.24,28.25,28.2,28.23,420600.0,18.8403,18.847,18.8136,18.8336,420600.0
2010-01-06 14:20:00,28.24,28.28,28.22,28.25,687900.0,18.8403,18.867,18.827,18.847,687900.0
2010-01-06 14:30:00,28.25,28.29,28.23,28.24,682100.0,18.847,18.8737,18.8336,18.8403,682100.0
2010-01-06 14:40:00,28.24,28.3,28.24,28.28,366200.0,18.8403,18.8803,18.8403,18.867,366200.0
2010-01-06 14:50:00,28.29,28.33,28.26,28.29,804200.0,18.8737,18.9003,18.8536,18.8737,804200.0
2010-01-06 15:00:00,28.29,28.3,28.22,28.22,882200.0,18.8737,18.8803,18.827,18.827,882200.0
2010-01-06 15:10:00,28.23,28.3,28.22,28.26,741500.0,18.8336,18.8803,18.827,18.8536,741500.0
2010-01-06 15:20:00,28.25,28.26,28.2,28.22,738000.0,18.847,18.8536,18.8136,18.827,738000.0
2010-01-06 15:30:00,28.22,28.26,28.15,28.24,1236500.0,18.827,18.8536,18.7803,18.8403,1236500.0
2010-01-06 15:40:00,28.24,28.28,28.11,28.11,1962900.0,18.8403,18.867,18.7536,18.7536,1962900.0
2010-01-06 15:50:00,28.12,28.17,28.08,28.1,2397400.0,18.7602,18.7936,18.7336,18.7469,2397400.0
2010-01-07 09:30:00,28.12,28.33,27.92,28.21,1575700.0,18.7602,18.9003,18.6268,18.8203,1575700.0
2010-01-07 09:40:00,28.21,28.32,28.12,28.3,1164800.0,18.8203,18.8937,18.7602,18.8803,1164800.0
2010-01-07 09:50:00,28.29,28.38,28.26,28.33,2161800.0,18.8737,18.9337,18.8536,18.9003,2161800.0
2010-01-07 10:00:00,28.34,28.44,28.32,28.42,1584800.0,18.907,18.9737,18.8937,18.9604,1584800.0
2010-01-07 10:10:00,28.42,28.5,28.41,28.45,1771800.0,18.9604,19.0138,18.9537,18.9804,1771800.0
2010-01-07 10:20:00,28.45,28.6,28.44,28.6,1540900.0,18.9804,19.0805,18.9737,19.0805,1540900.0
2010-01-07 10:30:00,28.6,28.77,28.6,28.69,2465400.0,19.0805,19.1939,19.0805,19.1405,2465400.0
2010-01-07 10:40:00,28.69,28.75,28.67,28.74,1371000.0,19.1405,19.1805,19.1272,19.1739,1371000.0
2010-01-07 10:50:00,28.75,28.83,28.72,28.83,1919600.0,19.1805,19.2339,19.1605,19.2339,1919600.0
2010-01-07 11:00:00,28.82,28.88,28.75,28.76,1521000.0,19.2273,19.2673,19.1805,19.1872,1521000.0
2010-01-07 11:10:00,28.75,28.88,28.73,28.88,991900.0,19.1805,19.2673,19.1672,19.2673,991900.0
2010-01-07 11:20:00,28.87,28.92,28.83,28.88,1363600.0,19.2606,19.294,19.2339,19.2673,1363600.0
2010-01-07 11:30:00,28.89,28.95,28.84,28.87,1169700.0,19.274,19.314,19.2406,19.2606,1169700.0
2010-01-07 11:40:00,28.87,28.9,28.78,28.83,1272900.0,19.2606,19.2806,19.2006,19.2339,1272900.0
2010-01-07 11:50:00,28.84,28.9,28.81,28.85,737500.0,19.2406,19.2806,19.2206,19.2473,737500.0
2010-01-07 12:00:00,28.85,28.88,28.81,28.88,564200.0,19.2473,19.2673,19.2206,19.2673,564200.0
2010-01-07 12:10:00,28.88,28.95,28.84,28.94,689700.0,19.2673,19.314,19.2406,19.3073,689700.0
2010-01-07 12:20:00,28.95,29.06,28.94,28.99,1714800.0,19.314,19.3874,19.3073,19.3407,1714800.0
2010-01-07 12:30:00,28.99,29.21,28.99,29.16,1783900.0,19.3407,19.4874,19.3407,19.4541,1783900.0
2010-01-07 12:40:00,29.15,29.23,29.1,29.11,985600.0,19.4474,19.5008,19.4141,19.4207,985600.0
2010-01-07 12:50:00,29.11,29.19,29.01,29.12,1381400.0,19.4207,19.4741,19.354,19.4274,1381400.0
2010-01-07 13:00:00,29.12,29.16,29.06,29.06,943700.0,19.4274,19.4541,19.3874,19.3874,943700.0
2010-01-07 13:10:00,29.06,29.11,29.05,29.11,586400.0,19.3874,19.4207,19.3807,19.4207,586400.0
2010-01-07 13:20:00,29.11,29.13,28.97,28.98,682300.0,19.4207,19.4341,19.3273,19.334,682300.0
2010-01-07 13:30:00,28.97,28.98,28.93,28.97,935200.0,19.3273,19.334,19.3006,19.3273,935200.0
2010-01-07 13:40:00,28.97,29.09,28.97,28.99,904200.0,19.3273,19.4074,19.3273,19.3407,904200.0
2010-01-07 13:50:00,28.99,29.13,28.97,29.1,1296600.0,19.3407,19.4341,19.3273,19.4141,1296600.0
2010-01-07 14:00:00,29.11,29.25,29.1,29.24,1238900.0,19.4207,19.5141,19.4141,19.5075,1238900.0
2010-01-07 14:10:00,29.23,29.27,29.2,29.26,1026000.0,19.5008,19.5275,19.4808,19.5208,1026000.0
2010-01-07 14:20:00,29.26,29.39,29.23,29.38,1688000.0,19.5208,19.6075,19.5008,19.6009,1688000.0
2010-01-07 14:30:00,29.38,29.43,29.3,29.31,1630900.0,19.6009,19.6342,19.5475,19.5542,1630900.0
2010-01-07 14:40:00,29.3,29.42,29.28,29.36,1517600.0,19.5475,19.6275,19.5341,19.5875,1517600.0
2010-01-07 14:50:00,29.36,29.37,29.21,29.23,1232200.0,19.5875,19.5942,19.4874,19.5008,1232200.0
2010-01-07 15:00:00,29.24,29.25,28.9,29.13,3885400.0,19.5075,19.5141,19.2806,19.4341,3885400.0
2010-01-07 15:10:00,29.13,29.17,29.07,29.15,930100.0,19.4341,19.4608,19.394,19.4474,930100.0
2010-01-07 15:20:00,29.15,29.25,29.05,29.25,1483100.0,19.4474,19.5141,19.3807,19.5141,1483100.0
2010-01-07 15:30:00,29.24,29.3,29.21,29.26,1712100.0,19.5075,19.5475,19.4874,19.5208,1712100.0
2010-01-07 15:40:00,29.27,29.27,29.15,29.16,2235900.0,19.5275,19.5275,19.4474,19.4541,2235900.0
2010-01-07 15:50:00,29.16,29.17,29.09,29.1,4756900.0,19.4541,19.4608,19.4074,19.4141,4756900.0
2010-01-08 09:30:00,28.9,29.0,28.68,28.96,2262300.0,19.2806,19.3473,19.1338,19.3207,2262300.0
2010-01-08 09:40:00,28.96,29.09,28.95,29.01,1501700.0,19.3207,19.4074,19.314,19.354,1501700.0
2010-01-08 09:50:00,29.0,29.08,28.91,28.99,1622300.0,19.3473,19.4007,19.2873,19.3407,1622300.0
2010-01-08 10:00:00,28.99,29.27,28.99,29.25,2234600.0,19.3407,19.5275,19.3407,19.5141,2234600.0
2010-01-08 10:10:00,29.26,29.35,29.17,29.2,1843700.0,19.5208,19.5808,19.4608,19.4808,1843700.0
2010-01-08 10:20:00,29.19,29.28,29.14,29.19,973800.0,19.4741,19.5341,19.4407,19.4741,973800.0
2010-01-08 10:30:00,29.19,29.26,29.09,29.1,808000.0,19.4741,19.5208,19.4074,19.4141,808000.0
2010-01-08 10:40:00,29.11,29.15,29.02,29.06,578800.0,19.4207,19.4474,19.3607,19.3874,578800.0
2010-01-08 10:50:00,29.06,29.07,29.0,29.03,479700.0,19.3874,19.394,19.3473,19.3674,479700.0
2010-01-08 11:00:00,29.03,29.06,28.95,29.01,684100.0,19.3674,19.3874,19.314,19.354,684100.0
2010-01-08 11:10:00,29.01,29.03,28.93,28.94,573000.0,19.354,19.3674,19.3006,19.3073,573000.0
2010-01-08 11:20:00,28.94,29.11,28.94,29.09,1030500.0,19.3073,19.4207,19.3073,19.4074,1030500.0
2010-01-08 11:30:00,29.09,29.1,28.79,28.81,868100.0,19.4074,19.4141,19.2072,19.2206,868100.0
2010-01-08 11:40:00,28.8,28.86,28.75,28.82,556100.0,19.2139,19.2539,19.1805,19.2273,556100.0
2010-01-08 11:50:00,28.82,28.83,28.73,28.75,685700.0,19.2273,19.2339,19.1672,19.1805,685700.0
2010-01-08 12:00:00,28.75,28.77,28.65,28.71,1595600.0,19.1805,19.1939,19.1138,19.1539,1595600.0
2010-01-08 12:10:00,28.72,28.76,28.68,28.69,413700.0,19.1605,19.1872,19.1338,19.1405,413700.0
2010-01-08 12:20:00,28.68,28.8,28.66,28.79,315800.0,19.1338,19.2139,19.1205,19.2072,315800.0
2010-01-08 12:30:00,28.79,28.85,28.72,28.75,479300.0,19.2072,19.2473,19.1605,19.1805,479300.0
2010-01-08 12:40:00,28.75,28.84,28.74,28.81,441600.0,19.1805,19.2406,19.1739,19.2206,441600.0
2010-01-08 12:50:00,28.81,28.82,28.71,28.72,373000.0,19.2206,19.2273,19.1539,19.1605,373000.0
2010-01-08 13:00:00,28.71,28.83,28.71,28.83,471800.0,19.1539,19.2339,19.1539,19.2339,471800.0
2010-01-08 13:10:00,28.82,28.89,28.82,28.86,435600.0,19.2273,19.274,19.2273,19.2539,435600.0
2010-01-08 13:20:00,28.85,28.89,28.83,28.87,394500.0,19.2473,19.274,19.2339,19.2606,394500.0
2010-01-08 13:30:00,28.88,28.92,28.78,28.81,663700.0,19.2673,19.294,19.2006,19.2206,663700.0
2010-01-08 13:40:00,28.82,28.82,28.75,28.77,451600.0,19.2273,19.2273,19.1805,19.1939,451600.0
2010-01-08 13:50:00,28.77,28.79,28.71,28.75,608100.0,19.1939,19.2072,19.1539,19.1805,608100.0
2010-01-08 14:00:00,28.75,28.77,28.71,28.73,620900.0,19.1805,19.1939,19.1539,19.1672,620900.0
2010-01-08 14:10:00,28.73,28.75,28.7,28.74,601100.0,19.1672,19.1805,19.1472,19.1739,601100.0
2010-01-08 14:20:00,28.74,28.78,28.7,28.73,667700.0,19.1739,19.2006,19.1472,19.1672,667700.0
2010-01-08 14:30:00,28.73,28.79,28.71,28.75,497000.0,19.1672,19.2072,19.1539,19.1805,497000.0
2010-01-08 14:40:00,28.76,28.79,28.67,28.67,749100.0,19.1872,19.2072,19.1272,19.1272,749100.0
2010-01-08 14:50:00,28.66,28.68,28.6,28.63,653200.0,19.1205,19.1338,19.0805,19.1005,653200.0
2010-01-08 15:00:00,28.62,28.71,28.6,28.68,573400.0,19.0938,19.1539,19.0805,19.1338,573400.0
2010-01-08 15:10:00,28.68,28.75,28.68,28.72,486100.0,19.1338,19.1805,19.1338,19.1605,486100.0
2010-01-08 15:20:00,28.72,28.74,28.68,28.68,468200.0,19.1605,19.1739,19.1338,19.1338,468200.0
2010-01-08 15:30:00,28.68,28.83,28.66,28.8,1434500.0,19.1338,19.2339,19.1205,19.2139,1434500.0
2010-01-08 15:40:00,28.81,28.85,28.78,28.81,1268100.0,19.2206,19.2473,19.2006,19.2206,1268100.0
2010-01-08 15:50:00,28.8,28.9,28.8,28.86,1871300.0,19.2139,19.2806,19.2139,19.2539,1871300.0
2010-01-11 09:30:00,29.09,29.17,28.63,28.65,1731000.0,19.4074,19.4608,19.1005,19.1138,1731000.0
2010-01-11 09:40:00,28.65,28.8,28.64,28.77,969000.0,19.1138,19.2139,19.1072,19.1939,969000.0
2010-01-11 09:50:00,28.76,28.79,28.7,28.78,698100.0,19.1872,19.2072,19.1472,19.2006,698100.0
2010-01-11 10:00:00,28.78,28.86,28.77,28.82,833600.0,19.2006,19.2539,19.1939,19.2273,833600.0
2010-01-11 10:10:00,28.82,28.87,28.67,28.77,901100.0,19.2273,19.2606,19.1272,19.1939,901100.0
2010-01-11 10:20:00,28.77,28.84,28.74,28.82,563000.0,19.1939,19.2406,19.1739,19.2273,563000.0
2010-01-11 10:30:00,28.81,28.85,28.78,28.81,744400.0,19.2206,19.2473,19.2006,19.2206,744400.0
2010-01-11 10:40:00,28.82,28.93,28.81,28.93,362900.0,19.2273,19.3006,19.2206,19.3006,362900.0
2010-01-11 10:50:00,28.93,29.06,28.92,29.01,756000.0,19.3006,19.3874,19.294,19.354,756000.0
2010-01-11 11:00:00,29.01,29.09,29.01,29.05,593500.0,19.354,19.4074,19.354,19.3807,593500.0
2010-01-11 11:10:00,29.04,29.05,28.88,28.88,427200.0,19.374,19.3807,19.2673,19.2673,427200.0
2010-01-11 11:20:00,28.89,28.93,28.87,28.91,467000.0,19.274,19.3006,19.2606,19.2873,467000.0
2010-01-11 11:30:00,28.92,28.95,28.88,28.88,603200.0,19.294,19.314,19.2673,19.2673,603200.0
2010-01-11 11:40:00,28.87,28.88,28.71,28.72,473900.0,19.2606,19.2673,19.1539,19.1605,473900.0
2010-01-11 11:50:00,28.73,28.77,28.7,28.77,384400.0,19.1672,19.1939,19.1472,19.1939,384400.0
2010-01-11 12:00:00,28.77,28.78,28.64,28.72,626900.0,19.1939,19.2006,19.1072,19.1605,626900.0
2010-01-11 12:10:00,28.72,28.76,28.7,28.7,506000.0,19.1605,19.1872,19.1472,19.1472,506000.0
2010-01-11 12:20:00,28.7,28.71,28.63,28.67,513800.0,19.1472,19.1539,19.1005,19.1272,513800.0
2010-01-11 12:30:00,28.68,28.7,28.65,28.66,325100.0,19.1338,19.1472,19.1138,19.1205,325100.0
2010-01-11 12:40:00,28.67,28.69,28.58,28.65,477000.0,19.1272,19.1405,19.0671,19.1138,477000.0
2010-01-11 12:50:00,28.65,28.67,28.62,28.66,290600.0,19.1138,19.1272,19.0938,19.1205,290600.0
2010-01-11 13:00:00,28.66,28.72,28.64,28.72,512800.0,19.1205,19.1605,19.1072,19.1605,512800.0
2010-01-11 13:10:00,28.72,28.74,28.62,28.67,537900.0,19.1605,19.1739,19.0938,19.1272,537900.0
2010-01-11 13:20:00,28.68,28.72,28.65,28.69,348800.0,19.1338,19.1605,19.1138,19.1405,348800.0
2010-01-11 13:30:00,28.69,28.7,28.65,28.69,286400.0,19.1405,19.1472,19.1138,19.1405,286400.0
2010-01-11 13:40:00,28.69,28.71,28.64,28.66,379600.0,19.1405,19.1539,19.1072,19.1205,379600.0
2010-01-11 13:50:00,28.65,28.68,28.63,28.65,264000.0,19.1138,19.1338,19.1005,19.1138,264000.0
2010-01-11 14:00:00,28.65,28.7,28.63,28.69,298600.0,19.1138,19.1472,19.1005,19.1405,298600.0
2010-01-11 14:10:00,28.69,28.76,28.66,28.72,398500.0,19.1405,19.1872,19.1205,19.1605,398500.0
2010-01-11 14:20:00,28.72,28.73,28.68,28.71,336700.0,19.1605,19.1672,19.1338,19.1539,336700.0
2010-01-11 14:30:00,28.71,28.8,28.68,28.78,497400.0,19.1539,19.2139,19.1338,19.2006,497400.0
2010-01-11 14:40:00,28.78,28.79,28.71,28.72,428900.0,19.2006,19.2072,19.1539,19.1605,428900.0
2010-01-11 14:50:00,28.73,28.77,28.7,28.76,373900.0,19.1672,19.1939,19.1472,19.1872,373900.0
2010-01-11 15:00:00,28.75,28.86,28.75,28.84,821400.0,19.1805,19.2539,19.1805,19.2406,821400.0
2010-01-11 15:10:00,28.84,28.9,28.83,28.89,608900.0,19.2406,19.2806,19.2339,19.274,608900.0
2010-01-11 15:20:00,28.9,28.93,28.83,28.92,669300.0,19.2806,19.3006,19.2339,19.294,669300.0
2010-01-11 15:30:00,28.91,28.95,28.82,28.84,702600.0,19.2873,19.314,19.2273,19.2406,702600.0
2010-01-11 15:40:00,28.84,28.87,28.74,28.75,1129200.0,19.2406,19.2606,19.1739,19.1805,1129200.0
2010-01-11 15:50:00,28.75,28.81,28.74,28.8,1410000.0,19.1805,19.2206,19.1739,19.2139,1410000.0
2010-01-12 09:30:00,28.47,28.52,28.34,28.43,1620400.0,18.9937,19.0271,18.907,18.9671,1620400.0
2010-01-12 09:40:00,28.43,28.45,28.24,28.4,2280400.0,18.9671,18.9804,18.8403,18.947,2280400.0
2010-01-12 09:50:00,28.39,28.45,28.35,28.4,2009000.0,18.9404,18.9804,18.9137,18.947,2009000.0
2010-01-12 10:00:00,28.4,28.5,28.37,28.46,1289300.0,18.947,19.0138,18.927,18.9871,1289300.0
2010-01-12 10:10:00,28.47,28.55,28.41,28.43,1081200.0,18.9937,19.0471,18.9537,18.9671,1081200.0
2010-01-12 10:20:00,28.43,28.43,28.32,28.37,984500.0,18.9671,18.9671,18.8937,18.927,984500.0
2010-01-12 10:30:00,28.36,28.48,28.36,28.36,781200.0,18.9204,19.0004,18.9204,18.9204,781200.0
2010-01-12 10:40:00,28.37,28.47,28.37,28.41,507300.0,18.927,18.9937,18.927,18.9537,507300.0
2010-01-12 10:50:00,28.41,28.42,28.31,28.33,646600.0,18.9537,18.9604,18.887,18.9003,646600.0
2010-01-12 11:00:00,28.32,28.35,28.27,28.31,557400.0,18.8937,18.9137,18.8603,18.887,557400.0
2010-01-12 11:10:00,28.31,28.32,28.28,28.3,877600.0,18.887,18.8937,18.867,18.8803,877600.0
2010-01-12 11:20:00,28.31,28.36,28.26,28.28,1015300.0,18.887,18.9204,18.8536,18.867,1015300.0
2010-01-12 11:30:00,28.28,28.31,28.13,28.2,1223300.0,18.867,18.887,18.7669,18.8136,1223300.0
2010-01-12 11:40:00,28.21,28.21,28.13,28.15,675300.0,18.8203,18.8203,18.7669,18.7803,675300.0
2010-01-12 11:50:00,28.14,28.15,28.08,28.1,595700.0,18.7736,18.7803,18.7336,18.7469,595700.0
2010-01-12 12:00:00,28.1,28.13,28.07,28.08,509000.0,18.7469,18.7669,18.7269,18.7336,509000.0
2010-01-12 12:10:00,28.08,28.12,28.06,28.07,444200.0,18.7336,18.7602,18.7202,18.7269,444200.0
2010-01-12 12:20:00,28.08,28.08,27.63,27.88,1465500.0,18.7336,18.7336,18.4333,18.6001,1465500.0
2010-01-12 12:30:00,27.88,27.9,27.81,27.89,1034500.0,18.6001,18.6135,18.5534,18.6068,1034500.0
2010-01-12 12:40:00,27.88,28.05,27.88,27.97,955500.0,18.6001,18.7135,18.6001,18.6602,955500.0
2010-01-12 12:50:00,27.96,27.97,27.5,27.9,679200.0,18.6535,18.6602,18.3466,18.6135,679200.0
2010-01-12 13:00:00,27.9,27.99,27.88,27.91,666700.0,18.6135,18.6735,18.6001,18.6201,666700.0
2010-01-12 13:10:00,27.91,27.91,27.8,27.81,559800.0,18.6201,18.6201,18.5468,18.5534,559800.0
2010-01-12 13:20:00,27.82,27.82,27.76,27.8,980200.0,18.5601,18.5601,18.5201,18.5468,980200.0
2010-01-12 13:30:00,27.8,27.97,27.8,27.94,709000.0,18.5468,18.6602,18.5468,18.6402,709000.0
2010-01-12 13:40:00,27.94,28.04,27.91,28.03,613100.0,18.6402,18.7069,18.6201,18.7002,613100.0
2010-01-12 13:50:00,28.03,28.12,27.99,28.1,697000.0,18.7002,18.7602,18.6735,18.7469,697000.0
2010-01-12 14:00:00,28.11,28.11,28.04,28.08,663200.0,18.7536,18.7536,18.7069,18.7336,663200.0
2010-01-12 14:10:00,28.07,28.09,27.96,28.0,760200.0,18.7269,18.7402,18.6535,18.6802,760200.0
2010-01-12 14:20:00,28.0,28.02,27.93,28.01,421500.0,18.6802,18.6935,18.6335,18.6869,421500.0
2010-01-12 14:30:00,28.01,28.02,27.93,27.94,450100.0,18.6869,18.6935,18.6335,18.6402,450100.0
2010-01-12 14:40:00,27.93,27.95,27.89,27.91,652600.0,18.6335,18.6468,18.6068,18.6201,652600.0
2010-01-12 14:50:00,27.91,28.06,27.9,28.01,707200.0,18.6201,18.7202,18.6135,18.6869,707200.0
2010-01-12 15:00:00,28.01,28.02,27.98,28.01,606200.0,18.6869,18.6935,18.6668,18.6869,606200.0
2010-01-12 15:10:00,28.01,28.06,28.0,28.06,583200.0,18.6869,18.7202,18.6802,18.7202,583200.0
2010-01-12 15:20:00,28.06,28.1,28.02,28.09,615400.0,18.7202,18.7469,18.6935,18.7402,615400.0
2010-01-12 15:30:00,28.08,28.1,27.82,27.82,2065700.0,18.7336,18.7469,18.5601,18.5601,2065700.0
2010-01-12 15:40:00,27.83,27.98,27.83,27.97,1215900.0,18.5668,18.6668,18.5668,18.6602,1215900.0
2010-01-12 15:50:00,27.96,28.12,27.95,28.08,2956400.0,18.6535,18.7602,18.6468,18.7336,2956400.0
2010-01-13 09:30:00,27.99,28.08,27.81,27.9,1600400.0,18.6735,18.7336,18.5534,18.6135,1600400.0
2010-01-13 09:40:00,27.9,27.98,27.88,27.9,661300.0,18.6135,18.6668,18.6001,18.6135,661300.0
2010-01-13 09:50:00,27.9,27.98,27.84,27.85,621400.0,18.6135,18.6668,18.5734,18.5801,621400.0
2010-01-13 10:00:00,27.84,28.0,27.8,28.0,827400.0,18.5734,18.6802,18.5468,18.6802,827400.0
2010-01-13 10:10:00,28.0,28.01,27.9,28.0,1059300.0,18.6802,18.6869,18.6135,18.6802,1059300.0
2010-01-13 10:20:00,28.01,28.03,27.85,28.01,1081200.0,18.6869,18.7002,18.5801,18.6869,1081200.0
2010-01-13 10:30:00,28.0,28.16,27.98,28.07,1211200.0,18.6802,18.7869,18.6668,18.7269,1211200.0
2010-01-13 10:40:00,28.07,28.17,28.01,28.15,535800.0,18.7269,18.7936,18.6869,18.7803,535800.0
2010-01-13 10:50:00,28.15,28.32,28.12,28.32,761200.0,18.7803,18.8937,18.7602,18.8937,761200.0
2010-01-13 11:00:00,28.32,28.46,28.3,28.46,1070400.0,18.8937,18.9871,18.8803,18.9871,1070400.0
2010-01-13 11:10:00,28.45,28.5,28.31,28.35,957200.0,18.9804,19.0138,18.887,18.9137,957200.0
2010-01-13 11:20:00,28.35,28.62,28.35,28.62,1344200.0,18.9137,19.0938,18.9137,19.0938,1344200.0
2010-01-13 11:30:00,28.62,28.66,28.61,28.65,974300.0,19.0938,19.1205,19.0871,19.1138,974300.0
2010-01-13 11:40:00,28.66,28.66,28.54,28.6,794900.0,19.1205,19.1205,19.0404,19.0805,794900.0
2010-01-13 11:50:00,28.59,28.65,28.57,28.61,632700.0,19.0738,19.1138,19.0605,19.0871,632700.0
2010-01-13 12:00:00,28.61,28.76,28.61,28.71,968400.0,19.0871,19.1872,19.0871,19.1539,968400.0
2010-01-13 12:10:00,28.71,28.73,28.62,28.68,580100.0,19.1539,19.1672,19.0938,19.1338,580100.0
2010-01-13 12:20:00,28.68,28.68,28.61,28.63,547000.0,19.1338,19.1338,19.0871,19.1005,547000.0
2010-01-13 12:30:00,28.62,28.74,28.59,28.69,582700.0,19.0938,19.1739,19.0738,19.1405,582700.0
2010-01-13 12:40:00,28.7,28.71,28.6,28.66,417900.0,19.1472,19.1539,19.0805,19.1205,417900.0
2010-01-13 12:50:00,28.66,28.71,28.64,28.66,332000.0,19.1205,19.1539,19.1072,19.1205,332000.0
2010-01-13 13:00:00,28.67,28.69,28.57,28.66,613100.0,19.1272,19.1405,19.0605,19.1205,613100.0
2010-01-13 13:10:00,28.65,28.67,28.6,28.64,302900.0,19.1138,19.1272,19.0805,19.1072,302900.0
2010-01-13 13:20:00,28.63,28.63,28.44,28.48,1076400.0,19.1005,19.1005,18.9737,19.0004,1076400.0
2010-01-13 13:30:00,28.48,28.56,28.46,28.54,954000.0,19.0004,19.0538,18.9871,19.0404,954000.0
2010-01-13 13:40:00,28.53,28.6,28.52,28.56,593500.0,19.0338,19.0805,19.0271,19.0538,593500.0
2010-01-13 13:50:00,28.56,28.56,28.42,28.46,606900.0,19.0538,19.0538,18.9604,18.9871,606900.0
2010-01-13 14:00:00,28.45,28.57,28.44,28.46,599400.0,18.9804,19.0605,18.9737,18.9871,599400.0
2010-01-13 14:10:00,28.46,28.5,28.43,28.45,302500.0,18.9871,19.0138,18.9671,18.9804,302500.0
2010-01-13 14:20:00,28.45,28.52,28.43,28.5,519700.0,18.9804,19.0271,18.9671,19.0138,519700.0
2010-01-13 14:30:00,28.5,28.54,28.47,28.48,562200.0,19.0138,19.0404,18.9937,19.0004,562200.0
2010-01-13 14:40:00,28.49,28.55,28.44,28.55,477800.0,19.0071,19.0471,18.9737,19.0471,477800.0
2010-01-13 14:50:00,28.55,28.68,28.53,28.66,857200.0,19.0471,19.1338,19.0338,19.1205,857200.0
2010-01-13 15:00:00,28.67,28.67,28.56,28.57,644300.0,19.1272,19.1272,19.0538,19.0605,644300.0
2010-01-13 15:10:00,28.58,28.66,28.57,28.64,514400.0,19.0671,19.1205,19.0605,19.1072,514400.0
2010-01-13 15:20:00,28.65,28.7,28.6,28.68,714900.0,19.1138,19.1472,19.0805,19.1338,714900.0
2010-01-13 15:30:00,28.68,28.71,28.61,28.71,1616600.0,19.1338,19.1539,19.0871,19.1539,1616600.0
2010-01-13 15:40:00,28.71,28.72,28.6,28.69,1418800.0,19.1539,19.1605,19.0805,19.1405,1418800.0
2010-01-13 15:50:00,28.7,28.7,28.54,28.59,3644900.0,19.1472,19.1472,19.0404,19.0738,3644900.0
2010-01-14 09:30:00,28.5,28.71,28.5,28.65,951000.0,19.0138,19.1539,19.0138,19.1138,951000.0
2010-01-14 09:40:00,28.65,28.98,28.65,28.97,1721700.0,19.1138,19.334,19.1138,19.3273,1721700.0
2010-01-14 09:50:00,28.96,28.98,28.81,28.86,1397100.0,19.3207,19.334,19.2206,19.2539,1397100.0
2010-01-14 10:00:00,28.85,28.95,28.79,28.91,923400.0,19.2473,19.314,19.2072,19.2873,923400.0
2010-01-14 10:10:00,28.91,29.21,28.91,29.03,1931300.0,19.2873,19.4874,19.2873,19.3674,1931300.0
2010-01-14 10:20:00,29.03,29.06,28.98,29.05,820500.0,19.3674,19.3874,19.334,19.3807,820500.0
2010-01-14 10:30:00,29.05,29.12,29.03,29.11,666800.0,19.3807,19.4274,19.3674,19.4207,666800.0
2010-01-14 10:40:00,29.11,29.19,28.95,28.96,1111400.0,19.4207,19.4741,19.314,19.3207,1111400.0
2010-01-14 10:50:00,28.96,28.98,28.85,28.92,830700.0,19.3207,19.334,19.2473,19.294,830700.0
2010-01-14 11:00:00,28.92,28.92,28.76,28.76,679800.0,19.294,19.294,19.1872,19.1872,679800.0
2010-01-14 11:10:00,28.77,28.88,28.66,28.86,1157900.0,19.1939,19.2673,19.1205,19.2539,1157900.0
2010-01-14 11:20:00,28.87,28.89,28.8,28.81,673100.0,19.2606,19.274,19.2139,19.2206,673100.0
2010-01-14 11:30:00,28.81,28.9,28.8,28.88,487300.0,19.2206,19.2806,19.2139,19.2673,487300.0
2010-01-14 11:40:00,28.88,28.88,28.74,28.81,495600.0,19.2673,19.2673,19.1739,19.2206,495600.0
2010-01-14 11:50:00,28.81,28.92,28.77,28.87,568200.0,19.2206,19.294,19.1939,19.2606,568200.0
2010-01-14 12:00:00,28.88,28.91,28.81,28.85,382200.0,19.2673,19.2873,19.2206,19.2473,382200.0
2010-01-14 12:10:00,28.85,28.86,28.8,28.82,251500.0,19.2473,19.2539,19.2139,19.2273,251500.0
2010-01-14 12:20:00,28.83,28.87,28.81,28.86,285200.0,19.2339,19.2606,19.2206,19.2539,285200.0
2010-01-14 12:30:00,28.87,28.97,28.86,28.97,572500.0,19.2606,19.3273,19.2539,19.3273,572500.0
2010-01-14 12:40:00,28.96,28.99,28.88,28.9,376400.0,19.3207,19.3407,19.2673,19.2806,376400.0
2010-01-14 12:50:00,28.89,28.95,28.86,28.91,361500.0,19.274,19.314,19.2539,19.2873,361500.0
2010-01-14 13:00:00,28.91,28.93,28.89,28.92,441700.0,19.2873,19.3006,19.274,19.294,441700.0
2010-01-14 13:10:00,28.92,28.94,28.86,28.89,266000.0,19.294,19.3073,19.2539,19.274,266000.0
2010-01-14 13:20:00,28.89,28.92,28.85,28.91,283300.0,19.274,19.294,19.2473,19.2873,283300.0
2010-01-14 13:30:00,28.91,29.0,28.89,28.95,347900.0,19.2873,19.3473,19.274,19.314,347900.0
2010-01-14 13:40:00,28.96,29.0,28.89,28.93,320400.0,19.3207,19.3473,19.274,19.3006,320400.0
2010-01-14 13:50:00,28.93,28.97,28.88,28.95,289600.0,19.3006,19.3273,19.2673,19.314,289600.0
2010-01-14 14:00:00,28.95,28.97,28.9,28.93,454600.0,19.314,19.3273,19.2806,19.3006,454600.0
2010-01-14 14:10:00,28.93,28.95,28.89,28.91,319300.0,19.3006,19.314,19.274,19.2873,319300.0
2010-01-14 14:20:00,28.91,28.96,28.9,28.95,828500.0,19.2873,19.3207,19.2806,19.314,828500.0
2010-01-14 14:30:00,28.95,29.04,28.94,29.01,637400.0,19.314,19.374,19.3073,19.354,637400.0
2010-01-14 14:40:00,29.01,29.08,29.01,29.04,561000.0,19.354,19.4007,19.354,19.374,561000.0
2010-01-14 14:50:00,29.03,29.07,29.0,29.01,588900.0,19.3674,19.394,19.3473,19.354,588900.0
2010-01-14 15:00:00,29.01,29.12,29.0,29.07,1243600.0,19.354,19.4274,19.3473,19.394,1243600.0
2010-01-14 15:10:00,29.08,29.15,29.05,29.12,1004100.0,19.4007,19.4474,19.3807,19.4274,1004100.0
2010-01-14 15:20:00,29.12,29.14,28.99,29.03,948800.0,19.4274,19.4407,19.3407,19.3674,948800.0
2010-01-14 15:30:00,29.03,29.11,29.01,29.06,1158700.0,19.3674,19.4207,19.354,19.3874,1158700.0
2010-01-14 15:40:00,29.06,29.09,28.99,29.03,1114200.0,19.3874,19.4074,19.3407,19.3674,1114200.0
2010-01-14 15:50:00,29.03,29.04,28.95,28.99,1847600.0,19.3674,19.374,19.314,19.3407,1847600.0
2010-01-15 09:30:00,28.78,28.83,28.54,28.6,6741300.0,19.2006,19.2339,19.0404,19.0805,6741300.0
2010-01-15 09:40:00,28.61,28.9,28.57,28.67,1956400.0,19.0871,19.2806,19.0605,19.1272,1956400.0
2010-01-15 09:50:00,28.67,28.7,28.39,28.42,1503500.0,19.1272,19.1472,18.9404,18.9604,1503500.0
2010-01-15 10:00:00,28.42,28.43,28.25,28.32,1747000.0,18.9604,18.9671,18.847,18.8937,1747000.0
2010-01-15 10:10:00,28.32,28.46,28.23,28.42,1247600.0,18.8937,18.9871,18.8336,18.9604,1247600.0
2010-01-15 10:20:00,28.41,28.44,28.28,28.4,1179100.0,18.9537,18.9737,18.867,18.947,1179100.0
2010-01-15 10:30:00,28.4,28.43,28.33,28.35,794900.0,18.947,18.9671,18.9003,18.9137,794900.0
2010-01-15 10:40:00,28.35,28.36,28.25,28.3,907300.0,18.9137,18.9204,18.847,18.8803,907300.0
2010-01-15 10:50:00,28.3,28.32,28.15,28.2,1330600.0,18.8803,18.8937,18.7803,18.8136,1330600.0
2010-01-15 11:00:00,28.2,28.27,28.15,28.25,843200.0,18.8136,18.8603,18.7803,18.847,843200.0
2010-01-15 11:10:00,28.25,28.28,28.16,28.25,808100.0,18.847,18.867,18.7869,18.847,808100.0
2010-01-15 11:20:00,28.25,28.25,28.15,28.16,747500.0,18.847,18.847,18.7803,18.7869,747500.0
2010-01-15 11:30:00,28.16,28.25,28.16,28.2,794300.0,18.7869,18.847,18.7869,18.8136,794300.0
2010-01-15 11:40:00,28.21,28.21,28.12,28.17,723200.0,18.8203,18.8203,18.7602,18.7936,723200.0
2010-01-15 11:50:00,28.17,28.18,28.12,28.13,522000.0,18.7936,18.8003,18.7602,18.7669,522000.0
2010-01-15 12:00:00,28.12,28.2,28.12,28.2,514800.0,18.7602,18.8136,18.7602,18.8136,514800.0
2010-01-15 12:10:00,28.2,28.22,28.15,28.21,499100.0,18.8136,18.827,18.7803,18.8203,499100.0
2010-01-15 12:20:00,28.21,28.21,28.11,28.11,493900.0,18.8203,18.8203,18.7536,18.7536,493900.0
2010-01-15 12:30:00,28.11,28.14,28.1,28.13,566900.0,18.7536,18.7736,18.7469,18.7669,566900.0
2010-01-15 12:40:00,28.13,28.14,28.03,28.03,862900.0,18.7669,18.7736,18.7002,18.7002,862900.0
2010-01-15 12:50:00,28.03,28.05,28.0,28.04,818600.0,18.7002,18.7135,18.6802,18.7069,818600.0
2010-01-15 13:00:00,28.05,28.09,28.0,28.04,680200.0,18.7135,18.7402,18.6802,18.7069,680200.0
2010-01-15 13:10:00,28.04,28.08,28.02,28.07,353400.0,18.7069,18.7336,18.6935,18.7269,353400.0
2010-01-15 13:20:00,28.08,28.12,28.06,28.07,599500.0,18.7336,18.7602,18.7202,18.7269,599500.0
2010-01-15 13:30:00,28.07,28.08,28.0,28.01,913800.0,18.7269,18.7336,18.6802,18.6869,913800.0
2010-01-15 13:40:00,28.01,28.05,28.01,28.05,638000.0,18.6869,18.7135,18.6869,18.7135,638000.0
2010-01-15 13:50:00,28.05,28.06,28.01,28.02,455800.0,18.7135,18.7202,18.6869,18.6935,455800.0
2010-01-15 14:00:00,28.02,28.05,28.0,28.04,775000.0,18.6935,18.7135,18.6802,18.7069,775000.0
2010-01-15 14:10:00,28.04,28.07,28.02,28.05,966600.0,18.7069,18.7269,18.6935,18.7135,966600.0
2010-01-15 14:20:00,28.04,28.07,28.0,28.01,774100.0,18.7069,18.7269,18.6802,18.6869,774100.0
2010-01-15 14:30:00,28.01,28.02,27.97,27.97,1223400.0,18.6869,18.6935,18.6602,18.6602,1223400.0
2010-01-15 14:40:00,27.97,27.98,27.9,27.92,1068500.0,18.6602,18.6668,18.6135,18.6268,1068500.0
2010-01-15 14:50:00,27.92,27.96,27.88,27.92,763100.0,18.6268,18.6535,18.6001,18.6268,763100.0
2010-01-15 15:00:00,27.92,27.97,27.91,27.95,783200.0,18.6268,18.6602,18.6201,18.6468,783200.0
2010-01-15 15:10:00,27.95,28.0,27.91,27.94,1031300.0,18.6468,18.6802,18.6201,18.6402,1031300.0
2010-01-15 15:20:00,27.93,28.07,27.92,28.06,1001800.0,18.6335,18.7269,18.6268,18.7202,1001800.0
2010-01-15 15:30:00,28.06,28.17,28.04,28.12,1262000.0,18.7202,18.7936,18.7069,18.7602,1262000.0
2010-01-15 15:40:00,28.12,28.12,28.04,28.05,1588000.0,18.7602,18.7602,18.7069,18.7135,1588000.0
2010-01-15 15:50:00,28.05,28.12,28.04,28.08,3010300.0,18.7135,18.7602,18.7069,18.7336,3010300.0
2010-01-19 09:30:00,27.93,27.97,27.61,27.7,2194900.0,18.6335,18.6602,18.42,18.48,2194900.0
2010-01-19 09:40:00,27.69,27.99,27.65,27.9,2168700.0,18.4734,18.6735,18.4467,18.6135,2168700.0
2010-01-19 09:50:00,27.91,28.05,27.79,27.84,1826600.0,18.6201,18.7135,18.5401,18.5734,1826600.0
2010-01-19 10:00:00,27.85,28.0,27.82,27.98,1951900.0,18.5801,18.6802,18.5601,18.6668,1951900.0
2010-01-19 10:10:00,27.99,28.05,27.94,28.04,1742000.0,18.6735,18.7135,18.6402,18.7069,1742000.0
2010-01-19 10:20:00,28.05,28.24,28.04,28.22,1492500.0,18.7135,18.8403,18.7069,18.827,1492500.0
2010-01-19 10:30:00,28.2,28.25,28.12,28.13,670700.0,18.8136,18.847,18.7602,18.7669,670700.0
2010-01-19 10:40:00,28.14,28.34,28.13,28.33,639000.0,18.7736,18.907,18.7669,18.9003,639000.0
2010-01-19 10:50:00,28.33,28.33,28.21,28.28,802400.0,18.9003,18.9003,18.8203,18.867,802400.0
2010-01-19 11:00:00,28.28,28.28,28.2,28.23,568500.0,18.867,18.867,18.8136,18.8336,568500.0
2010-01-19 11:10:00,28.23,28.27,28.22,28.26,372700.0,18.8336,18.8603,18.827,18.8536,372700.0
2010-01-19 11:20:00,28.26,28.27,28.09,28.11,828800.0,18.8536,18.8603,18.7402,18.7536,828800.0
2010-01-19 11:30:00,28.11,28.19,28.1,28.16,676000.0,18.7536,18.8069,18.7469,18.7869,676000.0
2010-01-19 11:40:00,28.15,28.26,28.15,28.24,589100.0,18.7803,18.8536,18.7803,18.8403,589100.0
2010-01-19 11:50:00,28.24,28.26,28.16,28.19,479800.0,18.8403,18.8536,18.7869,18.8069,479800.0
2010-01-19 12:00:00,28.2,28.23,28.13,28.13,627700.0,18.8136,18.8336,18.7669,18.7669,627700.0
2010-01-19 12:10:00,28.14,28.28,28.12,28.28,623200.0,18.7736,18.867,18.7602,18.867,623200.0
2010-01-19 12:20:00,28.28,28.46,28.27,28.45,1098200.0,18.867,18.9871,18.8603,18.9804,1098200.0
2010-01-19 12:30:00,28.45,28.47,28.39,28.4,524500.0,18.9804,18.9937,18.9404,18.947,524500.0
2010-01-19 12:40:00,28.4,28.42,28.31,28.32,420600.0,18.947,18.9604,18.887,18.8937,420600.0
2010-01-19 12:50:00,28.32,28.4,28.3,28.31,480300.0,18.8937,18.947,18.8803,18.887,480300.0
2010-01-19 13:00:00,28.31,28.38,28.28,28.32,363100.0,18.887,18.9337,18.867,18.8937,363100.0
2010-01-19 13:10:00,28.32,28.35,28.28,28.34,725600.0,18.8937,18.9137,18.867,18.907,725600.0
2010-01-19 13:20:00,28.34,28.37,28.24,28.28,648300.0,18.907,18.927,18.8403,18.867,648300.0
2010-01-19 13:30:00,28.29,28.29,28.25,28.27,235600.0,18.8737,18.8737,18.847,18.8603,235600.0
2010-01-19 13:40:00,28.28,28.32,28.22,28.3,358200.0,18.867,18.8937,18.827,18.8803,358200.0
2010-01-19 13:50:00,28.3,28.3,28.24,28.25,366600.0,18.8803,18.8803,18.8403,18.847,366600.0
2010-01-19 14:00:00,28.26,28.27,28.24,28.26,395600.0,18.8536,18.8603,18.8403,18.8536,395600.0
2010-01-19 14:10:00,28.26,28.26,28.15,28.19,834500.0,18.8536,18.8536,18.7803,18.8069,834500.0
2010-01-19 14:20:00,28.19,28.23,28.16,28.21,475900.0,18.8069,18.8336,18.7869,18.8203,475900.0
2010-01-19 14:30:00,28.21,28.25,28.16,28.21,531600.0,18.8203,18.847,18.7869,18.8203,531600.0
2010-01-19 14:40:00,28.22,28.22,28.15,28.16,816100.0,18.827,18.827,18.7803,18.7869,816100.0
2010-01-19 14:50:00,28.16,28.19,28.15,28.16,870900.0,18.7869,18.8069,18.7803,18.7869,870900.0
2010-01-19 15:00:00,28.15,28.22,28.12,28.12,978400.0,18.7803,18.827,18.7602,18.7602,978400.0
2010-01-19 15:10:00,28.12,28.2,28.12,28.18,1071000.0,18.7602,18.8136,18.7602,18.8003,1071000.0
2010-01-19 15:20:00,28.19,28.35,28.18,28.32,1621900.0,18.8069,18.9137,18.8003,18.8937,1621900.0
2010-01-19 15:30:00,28.3,28.32,28.25,28.25,997700.0,18.8803,18.8937,18.847,18.847,997700.0
2010-01-19 15:40:00,28.25,28.3,28.18,28.27,1237000.0,18.847,18.8803,18.8003,18.8603,1237000.0
2010-01-19 15:50:00,28.28,28.33,28.25,28.29,3086500.0,18.867,18.9003,18.847,18.8737,3086500.0
2010-01-20 09:30:00,28.02,28.63,27.97,28.62,5634200.0,18.6935,19.1005,18.6602,19.0938,5634200.0
2010-01-20 09:40:00,28.63,28.65,28.25,28.6,4563300.0,19.1005,19.1138,18.847,19.0805,4563300.0
2010-01-20 09:50:00,28.6,28.62,28.34,28.34,2553300.0,19.0805,19.0938,18.907,18.907,2553300.0
2010-01-20 10:00:00,28.34,28.35,28.14,28.19,3528000.0,18.907,18.9137,18.7736,18.8069,3528000.0
2010-01-20 10:10:00,28.19,28.21,28.1,28.13,2782100.0,18.8069,18.8203,18.7469,18.7669,2782100.0
2010-01-20 10:20:00,28.13,28.21,28.05,28.08,2002100.0,18.7669,18.8203,18.7135,18.7336,2002100.0
2010-01-20 10:30:00,28.09,28.15,27.93,28.04,3324100.0,18.7402,18.7803,18.6335,18.7069,3324100.0
2010-01-20 10:40:00,28.04,28.13,27.99,28.0,1789800.0,18.7069,18.7669,18.6735,18.6802,1789800.0
2010-01-20 10:50:00,28.0,28.01,27.87,27.93,1683800.0,18.6802,18.6869,18.5935,18.6335,1683800.0
2010-01-20 11:00:00,27.92,27.95,27.7,27.71,2439500.0,18.6268,18.6468,18.48,18.4867,2439500.0
2010-01-20 11:10:00,27.71,28.05,27.7,28.0,2511300.0,18.4867,18.7135,18.48,18.6802,2511300.0
2010-01-20 11:20:00,28.0,28.1,27.93,28.08,1247000.0,18.6802,18.7469,18.6335,18.7336,1247000.0
2010-01-20 11:30:00,28.1,28.28,28.02,28.25,2051600.0,18.7469,18.867,18.6935,18.847,2051600.0
2010-01-20 11:40:00,28.25,28.35,28.17,28.19,1740100.0,18.847,18.9137,18.7936,18.8069,1740100.0
2010-01-20 11:50:00,28.18,28.25,28.1,28.22,1781000.0,18.8003,18.847,18.7469,18.827,1781000.0
2010-01-20 12:00:00,28.21,28.25,28.03,28.05,1203300.0,18.8203,18.847,18.7002,18.7135,1203300.0
2010-01-20 12:10:00,28.05,28.19,28.04,28.17,1115800.0,18.7135,18.8069,18.7069,18.7936,1115800.0
2010-01-20 12:20:00,28.17,28.19,28.08,28.13,1028100.0,18.7936,18.8069,18.7336,18.7669,1028100.0
2010-01-20 12:30:00,28.14,28.17,28.04,28.15,835900.0,18.7736,18.7936,18.7069,18.7803,835900.0
2010-01-20 12:40:00,28.15,28.16,27.92,27.97,1084900.0,18.7803,18.7869,18.6268,18.6602,1084900.0
2010-01-20 12:50:00,27.97,28.01,27.84,27.89,708800.0,18.6602,18.6869,18.5734,18.6068,708800.0
2010-01-20 13:00:00,27.89,28.09,27.88,28.08,901100.0,18.6068,18.7402,18.6001,18.7336,901100.0
2010-01-20 13:10:00,28.08,28.13,27.99,28.0,1482500.0,18.7336,18.7669,18.6735,18.6802,1482500.0
2010-01-20 13:20:00,28.0,28.08,28.0,28.03,520900.0,18.6802,18.7336,18.6802,18.7002,520900.0
2010-01-20 13:30:00,28.04,28.12,28.01,28.05,665800.0,18.7069,18.7602,18.6869,18.7135,665800.0
2010-01-20 13:40:00,28.06,28.17,28.05,28.14,802900.0,18.7202,18.7936,18.7135,18.7736,802900.0
2010-01-20 13:50:00,28.15,28.17,28.08,28.09,1033000.0,18.7803,18.7936,18.7336,18.7402,1033000.0
2010-01-20 14:00:00,28.09,28.13,28.01,28.05,1236000.0,18.7402,18.7669,18.6869,18.7135,1236000.0
2010-01-20 14:10:00,28.06,28.12,28.01,28.02,1497000.0,18.7202,18.7602,18.6869,18.6935,1497000.0
2010-01-20 14:20:00,28.02,28.03,28.01,28.02,613900.0,18.6935,18.7002,18.6869,18.6935,613900.0
2010-01-20 14:30:00,28.02,28.13,27.97,28.1,1102800.0,18.6935,18.7669,18.6602,18.7469,1102800.0
2010-01-20 14:40:00,28.1,28.11,28.01,28.05,1076000.0,18.7469,18.7536,18.6869,18.7135,1076000.0
2010-01-20 14:50:00,28.04,28.1,28.03,28.04,793500.0,18.7069,18.7469,18.7002,18.7069,793500.0
2010-01-20 15:00:00,28.05,28.11,28.02,28.03,912300.0,18.7135,18.7536,18.6935,18.7002,912300.0
2010-01-20 15:10:00,28.03,28.04,27.95,28.0,1262200.0,18.7002,18.7069,18.6468,18.6802,1262200.0
2010-01-20 15:20:00,28.0,28.1,27.99,28.06,1564400.0,18.6802,18.7469,18.6735,18.7202,1564400.0
2010-01-20 15:30:00,28.06,28.06,27.93,27.98,1568100.0,18.7202,18.7202,18.6335,18.6668,1568100.0
2010-01-20 15:40:00,27.98,27.98,27.84,27.92,2995400.0,18.6668,18.6668,18.5734,18.6268,2995400.0
2010-01-20 15:50:00,27.92,27.93,27.81,27.82,3447800.0,18.6268,18.6335,18.5534,18.5601,3447800.0
2010-01-21 09:30:00,27.98,28.2,27.72,27.8,4747300.0,18.6668,18.8136,18.4934,18.5468,4747300.0
2010-01-21 09:40:00,27.8,28.17,27.71,28.15,4633700.0,18.5468,18.7936,18.4867,18.7803,4633700.0
2010-01-21 09:50:00,28.15,28.16,27.95,28.03,2623200.0,18.7803,18.7869,18.6468,18.7002,2623200.0
2010-01-21 10:00:00,28.04,28.24,27.98,28.02,2916200.0,18.7069,18.8403,18.6668,18.6935,2916200.0
2010-01-21 10:10:00,28.03,28.09,27.95,27.99,2009700.0,18.7002,18.7402,18.6468,18.6735,2009700.0
2010-01-21 10:20:00,27.99,28.0,27.53,27.61,4367500.0,18.6735,18.6802,18.3666,18.42,4367500.0
2010-01-21 10:30:00,27.6,27.69,27.52,27.52,3173800.0,18.4133,18.4734,18.36,18.36,3173800.0
2010-01-21 10:40:00,27.52,27.72,27.52,27.71,1866500.0,18.36,18.4934,18.36,18.4867,1866500.0
2010-01-21 10:50:00,27.72,27.8,27.6,27.77,1583200.0,18.4934,18.5468,18.4133,18.5267,1583200.0
2010-01-21 11:00:00,27.77,27.89,27.71,27.75,1488000.0,18.5267,18.6068,18.4867,18.5134,1488000.0
2010-01-21 11:10:00,27.76,27.78,27.68,27.75,1753400.0,18.5201,18.5334,18.4667,18.5134,1753400.0
2010-01-21 11:20:00,27.75,27.89,27.72,27.88,1092300.0,18.5134,18.6068,18.4934,18.6001,1092300.0
2010-01-21 11:30:00,27.88,27.92,27.49,27.58,3336200.0,18.6001,18.6268,18.3399,18.4,3336200.0
2010-01-21 11:40:00,27.59,27.62,27.18,27.37,3684000.0,18.4067,18.4267,18.1331,18.2599,3684000.0
2010-01-21 11:50:00,27.38,27.67,27.31,27.41,2797400.0,18.2666,18.46,18.2199,18.2866,2797400.0
2010-01-21 12:00:00,27.42,27.6,27.35,27.46,1444900.0,18.2932,18.4133,18.2465,18.3199,1444900.0
2010-01-21 12:10:00,27.46,27.58,27.42,27.53,1391800.0,18.3199,18.4,18.2932,18.3666,1391800.0
2010-01-21 12:20:00,27.53,27.61,27.41,27.43,1116000.0,18.3666,18.42,18.2866,18.2999,1116000.0
2010-01-21 12:30:00,27.42,27.55,27.35,27.5,804100.0,18.2932,18.38,18.2465,18.3466,804100.0
2010-01-21 12:40:00,27.5,27.55,27.41,27.48,955600.0,18.3466,18.38,18.2866,18.3333,955600.0
2010-01-21 12:50:00,27.47,27.53,27.41,27.5,1079500.0,18.3266,18.3666,18.2866,18.3466,1079500.0
2010-01-21 13:00:00,27.51,27.59,27.49,27.53,1054800.0,18.3533,18.4067,18.3399,18.3666,1054800.0
2010-01-21 13:10:00,27.53,27.62,27.51,27.53,1643700.0,18.3666,18.4267,18.3533,18.3666,1643700.0
2010-01-21 13:20:00,27.53,27.64,27.51,27.57,1040500.0,18.3666,18.44,18.3533,18.3933,1040500.0
2010-01-21 13:30:00,27.57,27.8,27.57,27.76,2157500.0,18.3933,18.5468,18.3933,18.5201,2157500.0
2010-01-21 13:40:00,27.76,27.84,27.71,27.8,1533400.0,18.5201,18.5734,18.4867,18.5468,1533400.0
2010-01-21 13:50:00,27.81,27.95,27.78,27.94,1358500.0,18.5534,18.6468,18.5334,18.6402,1358500.0
2010-01-21 14:00:00,27.95,28.24,27.94,28.2,3303800.0,18.6468,18.8403,18.6402,18.8136,3303800.0
2010-01-21 14:10:00,28.2,28.33,28.02,28.25,2375000.0,18.8136,18.9003,18.6935,18.847,2375000.0
2010-01-21 14:20:00,28.24,28.45,28.11,28.41,2777000.0,18.8403,18.9804,18.7536,18.9537,2777000.0
2010-01-21 14:30:00,28.41,28.5,28.28,28.46,2695300.0,18.9537,19.0138,18.867,18.9871,2695300.0
2010-01-21 14:40:00,28.45,28.48,28.18,28.24,2080500.0,18.9804,19.0004,18.8003,18.8403,2080500.0
2010-01-21 14:50:00,28.24,28.33,28.1,28.28,1324000.0,18.8403,18.9003,18.7469,18.867,1324000.0
2010-01-21 15:00:00,28.28,28.29,28.09,28.19,1740200.0,18.867,18.8737,18.7402,18.8069,1740200.0
2010-01-21 15:10:00,28.19,28.2,27.99,28.15,1659800.0,18.8069,18.8136,18.6735,18.7803,1659800.0
2010-01-21 15:20:00,28.15,28.18,28.05,28.07,1267100.0,18.7803,18.8003,18.7135,18.7269,1267100.0
2010-01-21 15:30:00,28.07,28.2,28.03,28.06,2077500.0,18.7269,18.8136,18.7002,18.7202,2077500.0
2010-01-21 15:40:00,28.05,28.22,28.01,28.2,2438200.0,18.7135,18.827,18.6869,18.8136,2438200.0
2010-01-21 15:50:00,28.21,28.25,27.98,28.01,5070500.0,18.8203,18.847,18.6668,18.6869,5070500.0
2010-01-22 09:30:00,27.99,28.41,27.9,28.37,3851100.0,18.6735,18.9537,18.6135,18.927,3851100.0
2010-01-22 09:40:00,28.37,28.39,28.02,28.04,2955200.0,18.927,18.9404,18.6935,18.7069,2955200.0
2010-01-22 09:50:00,28.06,28.13,27.95,27.96,2407900.0,18.7202,18.7669,18.6468,18.6535,2407900.0
2010-01-22 10:00:00,27.96,27.98,27.72,27.72,2992100.0,18.6535,18.6668,18.4934,18.4934,2992100.0
2010-01-22 10:10:00,27.73,27.98,27.73,27.87,2822700.0,18.5001,18.6668,18.5001,18.5935,2822700.0
2010-01-22 10:20:00,27.87,28.09,27.82,28.07,2121000.0,18.5935,18.7402,18.5601,18.7269,2121000.0
2010-01-22 10:30:00,28.06,28.1,27.93,28.0,1403900.0,18.7202,18.7469,18.6335,18.6802,1403900.0
2010-01-22 10:40:00,28.0,28.05,27.9,27.9,1336700.0,18.6802,18.7135,18.6135,18.6135,1336700.0
2010-01-22 10:50:00,27.91,28.02,27.86,28.01,865800.0,18.6201,18.6935,18.5868,18.6869,865800.0
2010-01-22 11:00:00,28.01,28.09,27.97,28.05,1205600.0,18.6869,18.7402,18.6602,18.7135,1205600.0
2010-01-22 11:10:00,28.05,28.2,27.97,28.18,1343700.0,18.7135,18.8136,18.6602,18.8003,1343700.0
2010-01-22 11:20:00,28.19,28.35,28.17,28.34,1468300.0,18.8069,18.9137,18.7936,18.907,1468300.0
2010-01-22 11:30:00,28.35,28.38,28.22,28.22,1955800.0,18.9137,18.9337,18.827,18.827,1955800.0
2010-01-22 11:40:00,28.22,28.27,28.09,28.19,1529300.0,18.827,18.8603,18.7402,18.8069,1529300.0
2010-01-22 11:50:00,28.19,28.21,28.05,28.08,1334600.0,18.8069,18.8203,18.7135,18.7336,1334600.0
2010-01-22 12:00:00,28.08,28.15,28.07,28.09,1301700.0,18.7336,18.7803,18.7269,18.7402,1301700.0
2010-01-22 12:10:00,28.09,28.18,27.99,28.17,989500.0,18.7402,18.8003,18.6735,18.7936,989500.0
2010-01-22 12:20:00,28.17,28.18,28.06,28.13,1260600.0,18.7936,18.8003,18.7202,18.7669,1260600.0
2010-01-22 12:30:00,28.13,28.16,28.07,28.08,1327600.0,18.7669,18.7869,18.7269,18.7336,1327600.0
2010-01-22 12:40:00,28.08,28.09,27.87,27.88,721400.0,18.7336,18.7402,18.5935,18.6001,721400.0
2010-01-22 12:50:00,27.88,27.91,27.8,27.85,751800.0,18.6001,18.6201,18.5468,18.5801,751800.0
2010-01-22 13:00:00,27.86,27.86,27.7,27.75,887800.0,18.5868,18.5868,18.48,18.5134,887800.0
2010-01-22 13:10:00,27.76,27.81,27.67,27.73,636100.0,18.5201,18.5534,18.46,18.5001,636100.0
2010-01-22 13:20:00,27.73,27.79,27.65,27.66,625800.0,18.5001,18.5401,18.4467,18.4534,625800.0
2010-01-22 13:30:00,27.67,27.71,27.57,27.58,797200.0,18.46,18.4867,18.3933,18.4,797200.0
2010-01-22 13:40:00,27.57,27.67,27.53,27.57,975600.0,18.3933,18.46,18.3666,18.3933,975600.0
2010-01-22 13:50:00,27.58,27.63,27.54,27.59,825600.0,18.4,18.4333,18.3733,18.4067,825600.0
2010-01-22 14:00:00,27.6,27.64,27.57,27.62,1081300.0,18.4133,18.44,18.3933,18.4267,1081300.0
2010-01-22 14:10:00,27.62,27.77,27.55,27.75,1544200.0,18.4267,18.5267,18.38,18.5134,1544200.0
2010-01-22 14:20:00,27.74,27.81,27.69,27.69,1069300.0,18.5067,18.5534,18.4734,18.4734,1069300.0
2010-01-22 14:30:00,27.69,27.83,27.66,27.72,929600.0,18.4734,18.5668,18.4534,18.4934,929600.0
2010-01-22 14:40:00,27.71,27.72,27.59,27.6,1628400.0,18.4867,18.4934,18.4067,18.4133,1628400.0
2010-01-22 14:50:00,27.6,27.66,27.49,27.5,1499800.0,18.4133,18.4534,18.3399,18.3466,1499800.0
2010-01-22 15:00:00,27.49,27.62,27.43,27.45,1918700.0,18.3399,18.4267,18.2999,18.3133,1918700.0
2010-01-22 15:10:00,27.46,27.46,27.22,27.27,2371400.0,18.3199,18.3199,18.1598,18.1932,2371400.0
2010-01-22 15:20:00,27.26,27.4,27.2,27.36,2208100.0,18.1865,18.2799,18.1465,18.2532,2208100.0
2010-01-22 15:30:00,27.36,27.5,27.34,27.34,2488600.0,18.2532,18.3466,18.2399,18.2399,2488600.0
2010-01-22 15:40:00,27.34,27.41,27.18,27.19,3197900.0,18.2399,18.2866,18.1331,18.1398,3197900.0
2010-01-22 15:50:00,27.18,27.44,27.17,27.23,4946100.0,18.1331,18.3066,18.1265,18.1665,4946100.0
2010-01-25 09:30:00,27.45,27.77,27.45,27.61,2183500.0,18.3133,18.5267,18.3133,18.42,2183500.0
2010-01-25 09:40:00,27.6,27.85,27.59,27.72,1730200.0,18.4133,18.5801,18.4067,18.4934,1730200.0
2010-01-25 09:50:00,27.73,27.85,27.68,27.69,1518900.0,18.5001,18.5801,18.4667,18.4734,1518900.0
2010-01-25 10:00:00,27.69,27.8,27.48,27.51,2380800.0,18.4734,18.5468,18.3333,18.3533,2380800.0
2010-01-25 10:10:00,27.52,27.53,27.38,27.51,1767000.0,18.36,18.3666,18.2666,18.3533,1767000.0
2010-01-25 10:20:00,27.51,27.56,27.45,27.45,1677100.0,18.3533,18.3866,18.3133,18.3133,1677100.0
2010-01-25 10:30:00,27.46,27.48,27.2,27.2,1947900.0,18.3199,18.3333,18.1465,18.1465,1947900.0
2010-01-25 10:40:00,27.2,27.32,27.19,27.28,1604300.0,18.1465,18.2265,18.1398,18.1998,1604300.0
2010-01-25 10:50:00,27.28,27.48,27.27,27.43,1017900.0,18.1998,18.3333,18.1932,18.2999,1017900.0
2010-01-25 11:00:00,27.43,27.59,27.42,27.48,1685400.0,18.2999,18.4067,18.2932,18.3333,1685400.0
2010-01-25 11:10:00,27.48,27.57,27.41,27.54,1869300.0,18.3333,18.3933,18.2866,18.3733,1869300.0
2010-01-25 11:20:00,27.54,27.57,27.46,27.47,708200.0,18.3733,18.3933,18.3199,18.3266,708200.0
2010-01-25 11:30:00,27.47,27.48,27.36,27.42,1138700.0,18.3266,18.3333,18.2532,18.2932,1138700.0
2010-01-25 11:40:00,27.41,27.53,27.41,27.5,598000.0,18.2866,18.3666,18.2866,18.3466,598000.0
2010-01-25 11:50:00,27.51,27.7,27.49,27.65,1238400.0,18.3533,18.48,18.3399,18.4467,1238400.0
2010-01-25 12:00:00,27.65,27.89,27.65,27.87,1564000.0,18.4467,18.6068,18.4467,18.5935,1564000.0
2010-01-25 12:10:00,27.87,27.96,27.85,27.86,1817800.0,18.5935,18.6535,18.5801,18.5868,1817800.0
2010-01-25 12:20:00,27.86,27.96,27.85,27.9,2192600.0,18.5868,18.6535,18.5801,18.6135,2192600.0
2010-01-25 12:30:00,27.89,27.93,27.84,27.91,991200.0,18.6068,18.6335,18.5734,18.6201,991200.0
2010-01-25 12:40:00,27.9,27.91,27.8,27.85,476700.0,18.6135,18.6201,18.5468,18.5801,476700.0
2010-01-25 12:50:00,27.84,27.86,27.81,27.81,357700.0,18.5734,18.5868,18.5534,18.5534,357700.0
2010-01-25 13:00:00,27.81,27.83,27.77,27.82,450900.0,18.5534,18.5668,18.5267,18.5601,450900.0
2010-01-25 13:10:00,27.82,27.87,27.8,27.85,583000.0,18.5601,18.5935,18.5468,18.5801,583000.0
2010-01-25 13:20:00,27.84,27.93,27.83,27.88,498800.0,18.5734,18.6335,18.5668,18.6001,498800.0
2010-01-25 13:30:00,27.88,27.93,27.84,27.91,730500.0,18.6001,18.6335,18.5734,18.6201,730500.0
2010-01-25 13:40:00,27.91,28.05,27.89,28.04,1852900.0,18.6201,18.7135,18.6068,18.7069,1852900.0
2010-01-25 13:50:00,28.03,28.03,27.9,27.9,725300.0,18.7002,18.7002,18.6135,18.6135,725300.0
2010-01-25 14:00:00,27.9,27.93,27.86,27.9,447700.0,18.6135,18.6335,18.5868,18.6135,447700.0
2010-01-25 14:10:00,27.89,27.9,27.84,27.87,682500.0,18.6068,18.6135,18.5734,18.5935,682500.0
2010-01-25 14:20:00,27.86,27.9,27.86,27.9,457200.0,18.5868,18.6135,18.5868,18.6135,457200.0
2010-01-25 14:30:00,27.9,27.9,27.84,27.84,408500.0,18.6135,18.6135,18.5734,18.5734,408500.0
2010-01-25 14:40:00,27.84,27.86,27.81,27.84,856000.0,18.5734,18.5868,18.5534,18.5734,856000.0
2010-01-25 14:50:00,27.84,27.92,27.83,27.92,741100.0,18.5734,18.6268,18.5668,18.6268,741100.0
2010-01-25 15:00:00,27.91,27.94,27.86,27.86,556400.0,18.6201,18.6402,18.5868,18.5868,556400.0
2010-01-25 15:10:00,27.86,27.87,27.75,27.8,758300.0,18.5868,18.5935,18.5134,18.5468,758300.0
2010-01-25 15:20:00,27.8,27.81,27.69,27.72,682000.0,18.5468,18.5534,18.4734,18.4934,682000.0
2010-01-25 15:30:00,27.71,27.83,27.71,27.81,812600.0,18.4867,18.5668,18.4867,18.5534,812600.0
2010-01-25 15:40:00,27.81,27.84,27.67,27.68,1601100.0,18.5534,18.5734,18.46,18.4667,1601100.0
2010-01-25 15:50:00,27.67,27.72,27.61,27.62,2129100.0,18.46,18.4934,18.42,18.4267,2129100.0
2010-01-26 09:30:00,27.44,27.84,27.3,27.81,2508600.0,18.3066,18.5734,18.2132,18.5534,2508600.0
2010-01-26 09:40:00,27.8,27.83,27.7,27.74,1900300.0,18.5468,18.5668,18.48,18.5067,1900300.0
2010-01-26 09:50:00,27.75,27.87,27.69,27.79,1898400.0,18.5134,18.5935,18.4734,18.5401,1898400.0
2010-01-26 10:00:00,27.79,28.14,27.72,28.1,2922100.0,18.5401,18.7736,18.4934,18.7469,2922100.0
2010-01-26 10:10:00,28.1,28.2,28.07,28.1,2892200.0,18.7469,18.8136,18.7269,18.7469,2892200.0
2010-01-26 10:20:00,28.11,28.2,28.05,28.07,1759800.0,18.7536,18.8136,18.7135,18.7269,1759800.0
2010-01-26 10:30:00,28.07,28.14,28.05,28.06,1124700.0,18.7269,18.7736,18.7135,18.7202,1124700.0
2010-01-26 10:40:00,28.06,28.17,28.06,28.09,822300.0,18.7202,18.7936,18.7202,18.7402,822300.0
2010-01-26 10:50:00,28.1,28.12,27.95,28.01,1373500.0,18.7469,18.7602,18.6468,18.6869,1373500.0
2010-01-26 11:00:00,28.01,28.1,27.96,28.07,969700.0,18.6869,18.7469,18.6535,18.7269,969700.0
2010-01-26 11:10:00,28.07,28.09,28.01,28.03,782800.0,18.7269,18.7402,18.6869,18.7002,782800.0
2010-01-26 11:20:00,28.03,28.17,28.0,28.17,1268500.0,18.7002,18.7936,18.6802,18.7936,1268500.0
2010-01-26 11:30:00,28.16,28.28,28.14,28.27,1217300.0,18.7869,18.867,18.7736,18.8603,1217300.0
2010-01-26 11:40:00,28.26,28.29,28.23,28.26,975400.0,18.8536,18.8737,18.8336,18.8536,975400.0
2010-01-26 11:50:00,28.26,28.28,28.1,28.11,1051700.0,18.8536,18.867,18.7469,18.7536,1051700.0
2010-01-26 12:00:00,28.11,28.13,28.07,28.1,488600.0,18.7536,18.7669,18.7269,18.7469,488600.0
2010-01-26 12:10:00,28.1,28.12,28.02,28.05,488600.0,18.7469,18.7602,18.6935,18.7135,488600.0
2010-01-26 12:20:00,28.05,28.11,28.04,28.06,767300.0,18.7135,18.7536,18.7069,18.7202,767300.0
2010-01-26 12:30:00,28.07,28.2,28.06,28.2,689300.0,18.7269,18.8136,18.7202,18.8136,689300.0
2010-01-26 12:40:00,28.2,28.27,28.19,28.26,667300.0,18.8136,18.8603,18.8069,18.8536,667300.0
2010-01-26 12:50:00,28.25,28.27,28.23,28.25,408400.0,18.847,18.8603,18.8336,18.847,408400.0
2010-01-26 13:00:00,28.27,28.31,28.2,28.2,866600.0,18.8603,18.887,18.8136,18.8136,866600.0
2010-01-26 13:10:00,28.2,28.25,28.13,28.18,614700.0,18.8136,18.847,18.7669,18.8003,614700.0
2010-01-26 13:20:00,28.17,28.23,28.16,28.23,566500.0,18.7936,18.8336,18.7869,18.8336,566500.0
2010-01-26 13:30:00,28.23,28.31,28.22,28.3,738600.0,18.8336,18.887,18.827,18.8803,738600.0
2010-01-26 13:40:00,28.31,28.35,28.28,28.34,784700.0,18.887,18.9137,18.867,18.907,784700.0
2010-01-26 13:50:00,28.35,28.35,28.31,28.33,372300.0,18.9137,18.9137,18.887,18.9003,372300.0
2010-01-26 14:00:00,28.33,28.34,28.19,28.21,710800.0,18.9003,18.907,18.8069,18.8203,710800.0
2010-01-26 14:10:00,28.21,28.25,28.13,28.17,628400.0,18.8203,18.847,18.7669,18.7936,628400.0
2010-01-26 14:20:00,28.17,28.24,28.09,28.12,601500.0,18.7936,18.8403,18.7402,18.7602,601500.0
2010-01-26 14:30:00,28.12,28.14,27.99,28.0,1015200.0,18.7602,18.7736,18.6735,18.6802,1015200.0
2010-01-26 14:40:00,28.0,28.14,28.0,28.08,753600.0,18.6802,18.7736,18.6802,18.7336,753600.0
2010-01-26 14:50:00,28.07,28.09,27.99,28.0,1682900.0,18.7269,18.7402,18.6735,18.6802,1682900.0
2010-01-26 15:00:00,28.0,28.01,27.88,27.89,1241200.0,18.6802,18.6869,18.6001,18.6068,1241200.0
2010-01-26 15:10:00,27.9,27.92,27.67,27.71,2521400.0,18.6135,18.6268,18.46,18.4867,2521400.0
2010-01-26 15:20:00,27.71,27.73,27.32,27.48,4727800.0,18.4867,18.5001,18.2265,18.3333,4727800.0
2010-01-26 15:30:00,27.48,27.52,27.2,27.3,4314100.0,18.3333,18.36,18.1465,18.2132,4314100.0
2010-01-26 15:40:00,27.29,27.3,26.97,27.03,6767200.0,18.2065,18.2132,17.993,18.0331,6767200.0
2010-01-26 15:50:00,27.03,27.13,26.92,27.01,7772500.0,18.0331,18.0998,17.9597,18.0197,7772500.0
2010-01-27 09:30:00,26.9,27.45,26.88,27.39,4544000.0,17.9463,18.3133,17.933,18.2732,4544000.0
2010-01-27 09:40:00,27.4,27.4,27.03,27.17,2412800.0,18.2799,18.2799,18.0331,18.1265,2412800.0
2010-01-27 09:50:00,27.17,27.34,27.09,27.31,1994800.0,18.1265,18.2399,18.0731,18.2199,1994800.0
2010-01-27 10:00:00,27.31,27.35,27.17,27.27,1900700.0,18.2199,18.2465,18.1265,18.1932,1900700.0
2010-01-27 10:10:00,27.26,27.3,27.08,27.1,1999000.0,18.1865,18.2132,18.0664,18.0798,1999000.0
2010-01-27 10:20:00,27.1,27.39,27.1,27.33,1302300.0,18.0798,18.2732,18.0798,18.2332,1302300.0
2010-01-27 10:30:00,27.33,27.36,27.21,27.24,1164700.0,18.2332,18.2532,18.1531,18.1732,1164700.0
2010-01-27 10:40:00,27.25,27.41,27.23,27.26,1533300.0,18.1798,18.2866,18.1665,18.1865,1533300.0
2010-01-27 10:50:00,27.25,27.42,27.25,27.41,1281400.0,18.1798,18.2932,18.1798,18.2866,1281400.0
2010-01-27 11:00:00,27.41,27.45,27.38,27.43,1090600.0,18.2866,18.3133,18.2666,18.2999,1090600.0
2010-01-27 11:10:00,27.44,27.44,27.33,27.39,844500.0,18.3066,18.3066,18.2332,18.2732,844500.0
2010-01-27 11:20:00,27.39,27.42,27.29,27.36,689900.0,18.2732,18.2932,18.2065,18.2532,689900.0
2010-01-27 11:30:00,27.35,27.44,27.35,27.44,735300.0,18.2465,18.3066,18.2465,18.3066,735300.0
2010-01-27 11:40:00,27.44,27.57,27.4,27.45,820900.0,18.3066,18.3933,18.2799,18.3133,820900.0
2010-01-27 11:50:00,27.45,27.52,27.41,27.5,1451200.0,18.3133,18.36,18.2866,18.3466,1451200.0
2010-01-27 12:00:00,27.5,27.66,27.49,27.65,1155000.0,18.3466,18.4534,18.3399,18.4467,1155000.0
2010-01-27 12:10:00,27.65,27.66,27.5,27.5,1589800.0,18.4467,18.4534,18.3466,18.3466,1589800.0
2010-01-27 12:20:00,27.51,27.65,27.5,27.62,656600.0,18.3533,18.4467,18.3466,18.4267,656600.0
2010-01-27 12:30:00,27.62,27.64,27.59,27.64,583800.0,18.4267,18.44,18.4067,18.44,583800.0
2010-01-27 12:40:00,27.63,27.66,27.59,27.63,493500.0,18.4333,18.4534,18.4067,18.4333,493500.0
2010-01-27 12:50:00,27.64,27.64,27.49,27.57,1281800.0,18.44,18.44,18.3399,18.3933,1281800.0
2010-01-27 13:00:00,27.58,27.72,27.54,27.68,963700.0,18.4,18.4934,18.3733,18.4667,963700.0
2010-01-27 13:10:00,27.69,27.8,27.66,27.72,1290700.0,18.4734,18.5468,18.4534,18.4934,1290700.0
2010-01-27 13:20:00,27.73,27.77,27.7,27.73,776400.0,18.5001,18.5267,18.48,18.5001,776400.0
2010-01-27 13:30:00,27.73,27.86,27.72,27.85,938100.0,18.5001,18.5868,18.4934,18.5801,938100.0
2010-01-27 13:40:00,27.85,27.88,27.81,27.84,928800.0,18.5801,18.6001,18.5534,18.5734,928800.0
2010-01-27 13:50:00,27.84,27.86,27.74,27.79,1560000.0,18.5734,18.5868,18.5067,18.5401,1560000.0
2010-01-27 14:00:00,27.79,27.83,27.56,27.59,831600.0,18.5401,18.5668,18.3866,18.4067,831600.0
2010-01-27 14:10:00,27.6,27.77,27.55,27.7,1367200.0,18.4133,18.5267,18.38,18.48,1367200.0
2010-01-27 14:20:00,27.7,27.79,27.62,27.67,1626300.0,18.48,18.5401,18.4267,18.46,1626300.0
2010-01-27 14:30:00,27.67,27.86,27.66,27.83,1278000.0,18.46,18.5868,18.4534,18.5668,1278000.0
2010-01-27 14:40:00,27.83,28.04,27.83,27.95,1910700.0,18.5668,18.7069,18.5668,18.6468,1910700.0
2010-01-27 14:50:00,27.95,28.09,27.89,28.08,1462700.0,18.6468,18.7402,18.6068,18.7336,1462700.0
2010-01-27 15:00:00,28.09,28.12,27.97,28.11,2292600.0,18.7402,18.7602,18.6602,18.7536,2292600.0
2010-01-27 15:10:00,28.11,28.12,27.97,28.04,1800900.0,18.7536,18.7602,18.6602,18.7069,1800900.0
2010-01-27 15:20:00,28.03,28.16,27.99,28.15,2342200.0,18.7002,18.7869,18.6735,18.7803,2342200.0
2010-01-27 15:30:00,28.15,28.24,28.11,28.16,2221000.0,18.7803,18.8403,18.7536,18.7869,2221000.0
2010-01-27 15:40:00,28.16,28.24,28.07,28.11,2194500.0,18.7869,18.8403,18.7269,18.7536,2194500.0
2010-01-27 15:50:00,28.12,28.19,28.06,28.17,3391000.0,18.7602,18.8069,18.7202,18.7936,3391000.0
2010-01-28 09:30:00,28.28,28.62,28.23,28.59,3237600.0,18.867,19.0938,18.8336,19.0738,3237600.0
2010-01-28 09:40:00,28.59,28.7,28.53,28.55,4180700.0,19.0738,19.1472,19.0338,19.0471,4180700.0
2010-01-28 09:50:00,28.54,28.57,28.41,28.53,2370600.0,19.0404,19.0605,18.9537,19.0338,2370600.0
2010-01-28 10:00:00,28.53,28.55,28.31,28.31,2423700.0,19.0338,19.0471,18.887,18.887,2423700.0
2010-01-28 10:10:00,28.31,28.46,28.27,28.4,1673800.0,18.887,18.9871,18.8603,18.947,1673800.0
2010-01-28 10:20:00,28.4,28.41,28.16,28.32,1652400.0,18.947,18.9537,18.7869,18.8937,1652400.0
2010-01-28 10:30:00,28.32,28.45,28.27,28.36,1108300.0,18.8937,18.9804,18.8603,18.9204,1108300.0
2010-01-28 10:40:00,28.37,28.46,28.26,28.28,1282000.0,18.927,18.9871,18.8536,18.867,1282000.0
2010-01-28 10:50:00,28.28,28.32,28.17,28.27,1291300.0,18.867,18.8937,18.7936,18.8603,1291300.0
2010-01-28 11:00:00,28.27,28.29,28.02,28.04,1417300.0,18.8603,18.8737,18.6935,18.7069,1417300.0
2010-01-28 11:10:00,28.04,28.09,27.98,28.0,1393500.0,18.7069,18.7402,18.6668,18.6802,1393500.0
2010-01-28 11:20:00,28.0,28.01,27.94,27.97,1094100.0,18.6802,18.6869,18.6402,18.6602,1094100.0
2010-01-28 11:30:00,27.98,27.99,27.72,27.88,1778900.0,18.6668,18.6735,18.4934,18.6001,1778900.0
2010-01-28 11:40:00,27.88,27.91,27.82,27.88,1053100.0,18.6001,18.6201,18.5601,18.6001,1053100.0
2010-01-28 11:50:00,27.88,28.0,27.85,27.98,945200.0,18.6001,18.6802,18.5801,18.6668,945200.0
2010-01-28 12:00:00,27.98,27.99,27.9,27.95,732900.0,18.6668,18.6735,18.6135,18.6468,732900.0
2010-01-28 12:10:00,27.95,27.97,27.9,27.9,593700.0,18.6468,18.6602,18.6135,18.6135,593700.0
2010-01-28 12:20:00,27.9,27.99,27.84,27.98,707500.0,18.6135,18.6735,18.5734,18.6668,707500.0
2010-01-28 12:30:00,27.98,28.01,27.94,28.01,885800.0,18.6668,18.6869,18.6402,18.6869,885800.0
2010-01-28 12:40:00,28.02,28.04,27.9,28.02,646800.0,18.6935,18.7069,18.6135,18.6935,646800.0
2010-01-28 12:50:00,28.02,28.27,28.01,28.26,1090400.0,18.6935,18.8603,18.6869,18.8536,1090400.0
2010-01-28 13:00:00,28.27,28.39,28.26,28.34,1356200.0,18.8603,18.9404,18.8536,18.907,1356200.0
2010-01-28 13:10:00,28.34,28.38,28.22,28.27,809400.0,18.907,18.9337,18.827,18.8603,809400.0
2010-01-28 13:20:00,28.27,28.62,28.26,28.61,1611700.0,18.8603,19.0938,18.8536,19.0871,1611700.0
2010-01-28 13:30:00,28.62,28.77,28.56,28.65,1847300.0,19.0938,19.1939,19.0538,19.1138,1847300.0
2010-01-28 13:40:00,28.64,28.76,28.5,28.73,2014900.0,19.1072,19.1872,19.0138,19.1672,2014900.0
2010-01-28 13:50:00,28.73,28.76,28.53,28.55,976700.0,19.1672,19.1872,19.0338,19.0471,976700.0
2010-01-28 14:00:00,28.55,28.55,28.42,28.5,1077400.0,19.0471,19.0471,18.9604,19.0138,1077400.0
2010-01-28 14:10:00,28.5,28.5,28.23,28.28,1137700.0,19.0138,19.0138,18.8336,18.867,1137700.0
2010-01-28 14:20:00,28.29,28.49,28.28,28.45,727400.0,18.8737,19.0071,18.867,18.9804,727400.0
2010-01-28 14:30:00,28.44,28.45,28.35,28.41,691400.0,18.9737,18.9804,18.9137,18.9537,691400.0
2010-01-28 14:40:00,28.41,28.51,28.37,28.5,811700.0,18.9537,19.0204,18.927,19.0138,811700.0
2010-01-28 14:50:00,28.5,28.51,28.46,28.46,777200.0,19.0138,19.0204,18.9871,18.9871,777200.0
2010-01-28 15:00:00,28.46,28.57,28.42,28.53,1635600.0,18.9871,19.0605,18.9604,19.0338,1635600.0
2010-01-28 15:10:00,28.53,28.56,28.38,28.5,1375900.0,19.0338,19.0538,18.9337,19.0138,1375900.0
2010-01-28 15:20:00,28.5,28.63,28.48,28.53,1070000.0,19.0138,19.1005,19.0004,19.0338,1070000.0
2010-01-28 15:30:00,28.54,28.72,28.51,28.72,1850400.0,19.0404,19.1605,19.0204,19.1605,1850400.0
2010-01-28 15:40:00,28.72,28.75,28.49,28.52,4016700.0,19.1605,19.1805,19.0071,19.0271,4016700.0
2010-01-28 15:50:00,28.52,28.63,28.45,28.45,3987600.0,19.0271,19.1005,18.9804,18.9804,3987600.0
2010-01-29 09:30:00,28.44,28.61,28.38,28.56,2141500.0,18.9737,19.0871,18.9337,19.0538,2141500.0
2010-01-29 09:40:00,28.56,28.75,28.49,28.74,2108400.0,19.0538,19.1805,19.0071,19.1739,2108400.0
2010-01-29 09:50:00,28.74,28.86,28.68,28.78,1863500.0,19.1739,19.2539,19.1338,19.2006,1863500.0
2010-01-29 10:00:00,28.78,28.8,28.55,28.6,1806800.0,19.2006,19.2139,19.0471,19.0805,1806800.0
2010-01-29 10:10:00,28.6,28.77,28.59,28.75,1263500.0,19.0805,19.1939,19.0738,19.1805,1263500.0
2010-01-29 10:20:00,28.75,28.95,28.74,28.94,1810200.0,19.1805,19.314,19.1739,19.3073,1810200.0
2010-01-29 10:30:00,28.94,28.95,28.84,28.91,1048100.0,19.3073,19.314,19.2406,19.2873,1048100.0
2010-01-29 10:40:00,28.9,28.93,28.85,28.91,974600.0,19.2806,19.3006,19.2473,19.2873,974600.0
2010-01-29 10:50:00,28.91,28.98,28.89,28.92,1719300.0,19.2873,19.334,19.274,19.294,1719300.0
2010-01-29 11:00:00,28.92,28.94,28.83,28.89,1181000.0,19.294,19.3073,19.2339,19.274,1181000.0
2010-01-29 11:10:00,28.89,29.0,28.85,28.94,2563800.0,19.274,19.3473,19.2473,19.3073,2563800.0
2010-01-29 11:20:00,28.93,28.95,28.78,28.83,1775500.0,19.3006,19.314,19.2006,19.2339,1775500.0
2010-01-29 11:30:00,28.84,28.87,28.67,28.85,2065100.0,19.2406,19.2606,19.1272,19.2473,2065100.0
2010-01-29 11:40:00,28.85,28.94,28.85,28.92,1277500.0,19.2473,19.3073,19.2473,19.294,1277500.0
2010-01-29 11:50:00,28.92,28.99,28.84,28.84,1268300.0,19.294,19.3407,19.2406,19.2406,1268300.0
2010-01-29 12:00:00,28.85,28.92,28.75,28.82,1216300.0,19.2473,19.294,19.1805,19.2273,1216300.0
2010-01-29 12:10:00,28.82,29.05,28.8,29.04,1979900.0,19.2273,19.3807,19.2139,19.374,1979900.0
2010-01-29 12:20:00,29.05,29.05,28.89,28.9,1402700.0,19.3807,19.3807,19.274,19.2806,1402700.0
2010-01-29 12:30:00,28.89,29.05,28.87,29.02,1447300.0,19.274,19.3807,19.2606,19.3607,1447300.0
2010-01-29 12:40:00,29.02,29.02,28.95,29.0,913600.0,19.3607,19.3607,19.314,19.3473,913600.0
2010-01-29 12:50:00,29.01,29.1,29.0,29.05,1368100.0,19.354,19.4141,19.3473,19.3807,1368100.0
2010-01-29 13:00:00,29.05,29.05,28.92,28.93,1468200.0,19.3807,19.3807,19.294,19.3006,1468200.0
2010-01-29 13:10:00,28.94,28.96,28.9,28.96,677000.0,19.3073,19.3207,19.2806,19.3207,677000.0
2010-01-29 13:20:00,28.95,29.01,28.95,29.0,890900.0,19.314,19.354,19.314,19.3473,890900.0
2010-01-29 13:30:00,29.01,29.17,28.98,29.11,1682800.0,19.354,19.4608,19.334,19.4207,1682800.0
2010-01-29 13:40:00,29.11,29.11,28.95,29.0,1892700.0,19.4207,19.4207,19.314,19.3473,1892700.0
2010-01-29 13:50:00,29.0,29.02,28.93,29.02,1695600.0,19.3473,19.3607,19.3006,19.3607,1695600.0
2010-01-29 14:00:00,29.02,29.16,29.01,29.08,1719200.0,19.3607,19.4541,19.354,19.4007,1719200.0
2010-01-29 14:10:00,29.07,29.14,28.96,28.98,1337800.0,19.394,19.4407,19.3207,19.334,1337800.0
2010-01-29 14:20:00,28.98,29.01,28.89,28.9,1389800.0,19.334,19.354,19.274,19.2806,1389800.0
2010-01-29 14:30:00,28.9,28.94,28.77,28.89,1566600.0,19.2806,19.3073,19.1939,19.274,1566600.0
2010-01-29 14:40:00,28.88,28.93,28.84,28.85,1347500.0,19.2673,19.3006,19.2406,19.2473,1347500.0
2010-01-29 14:50:00,28.85,28.87,28.63,28.76,2680400.0,19.2473,19.2606,19.1005,19.1872,2680400.0
2010-01-29 15:00:00,28.76,28.84,28.74,28.78,1119300.0,19.1872,19.2406,19.1739,19.2006,1119300.0
2010-01-29 15:10:00,28.78,28.82,28.72,28.79,1616400.0,19.2006,19.2273,19.1605,19.2072,1616400.0
2010-01-29 15:20:00,28.79,28.87,28.71,28.87,2358000.0,19.2072,19.2606,19.1539,19.2606,2358000.0
2010-01-29 15:30:00,28.87,28.88,28.74,28.86,4101800.0,19.2606,19.2673,19.1739,19.2539,4101800.0
2010-01-29 15:40:00,28.86,28.87,28.72,28.78,3020200.0,19.2539,19.2606,19.1605,19.2006,3020200.0
2010-01-29 15:50:00,28.78,28.88,28.64,28.77,6815300.0,19.2006,19.2673,19.1072,19.1939,6815300.0
2010-02-01 09:30:00,28.6,29.0,28.56,28.95,3130300.0,19.0805,19.3473,19.0538,19.314,3130300.0
2010-02-01 09:40:00,28.95,29.09,28.91,29.04,2132000.0,19.314,19.4074,19.2873,19.374,2132000.0
2010-02-01 09:50:00,29.05,29.06,28.88,28.92,1501200.0,19.3807,19.3874,19.2673,19.294,1501200.0
2010-02-01 10:00:00,28.92,29.02,28.73,28.81,2586400.0,19.294,19.3607,19.1672,19.2206,2586400.0
2010-02-01 10:10:00,28.81,29.02,28.79,29.01,1613400.0,19.2206,19.3607,19.2072,19.354,1613400.0
2010-02-01 10:20:00,29.02,29.05,28.91,28.97,1409900.0,19.3607,19.3807,19.2873,19.3273,1409900.0
2010-02-01 10:30:00,28.97,29.05,28.91,28.92,1234800.0,19.3273,19.3807,19.2873,19.294,1234800.0
2010-02-01 10:40:00,28.93,28.95,28.84,28.86,1347000.0,19.3006,19.314,19.2406,19.2539,1347000.0
2010-02-01 10:50:00,28.86,28.92,28.78,28.79,1116500.0,19.2539,19.294,19.2006,19.2072,1116500.0
2010-02-01 11:00:00,28.79,28.9,28.79,28.9,732100.0,19.2072,19.2806,19.2072,19.2806,732100.0
2010-02-01 11:10:00,28.9,28.91,28.87,28.9,523900.0,19.2806,19.2873,19.2606,19.2806,523900.0
2010-02-01 11:20:00,28.9,28.97,28.86,28.95,738800.0,19.2806,19.3273,19.2539,19.314,738800.0
2010-02-01 11:30:00,28.95,28.99,28.91,28.94,476700.0,19.314,19.3407,19.2873,19.3073,476700.0
2010-02-01 11:40:00,28.94,28.96,28.91,28.93,568700.0,19.3073,19.3207,19.2873,19.3006,568700.0
2010-02-01 11:50:00,28.93,28.94,28.82,28.84,590400.0,19.3006,19.3073,19.2273,19.2406,590400.0
2010-02-01 12:00:00,28.83,28.91,28.75,28.76,621300.0,19.2339,19.2873,19.1805,19.1872,621300.0
2010-02-01 12:10:00,28.77,28.83,28.71,28.83,661000.0,19.1939,19.2339,19.1539,19.2339,661000.0
2010-02-01 12:20:00,28.83,28.85,28.78,28.85,398000.0,19.2339,19.2473,19.2006,19.2473,398000.0
2010-02-01 12:30:00,28.85,28.95,28.83,28.87,636100.0,19.2473,19.314,19.2339,19.2606,636100.0
2010-02-01 12:40:00,28.87,28.92,28.84,28.9,454900.0,19.2606,19.294,19.2406,19.2806,454900.0
2010-02-01 12:50:00,28.91,28.93,28.84,28.84,403300.0,19.2873,19.3006,19.2406,19.2406,403300.0
2010-02-01 13:00:00,28.85,28.85,28.76,28.82,443700.0,19.2473,19.2473,19.1872,19.2273,443700.0
2010-02-01 13:10:00,28.83,28.87,28.78,28.86,350500.0,19.2339,19.2606,19.2006,19.2539,350500.0
2010-02-01 13:20:00,28.87,28.9,28.79,28.8,389100.0,19.2606,19.2806,19.2072,19.2139,389100.0
2010-02-01 13:30:00,28.8,28.85,28.77,28.79,448100.0,19.2139,19.2473,19.1939,19.2072,448100.0
2010-02-01 13:40:00,28.79,28.81,28.75,28.77,572700.0,19.2072,19.2206,19.1805,19.1939,572700.0
2010-02-01 13:50:00,28.77,28.79,28.71,28.74,594700.0,19.1939,19.2072,19.1539,19.1739,594700.0
2010-02-01 14:00:00,28.74,28.78,28.65,28.69,871200.0,19.1739,19.2006,19.1138,19.1405,871200.0
2010-02-01 14:10:00,28.69,28.69,28.51,28.66,1364200.0,19.1405,19.1405,19.0204,19.1205,1364200.0
2010-02-01 14:20:00,28.66,28.68,28.52,28.57,835000.0,19.1205,19.1338,19.0271,19.0605,835000.0
2010-02-01 14:30:00,28.57,28.65,28.54,28.63,684600.0,19.0605,19.1138,19.0404,19.1005,684600.0
2010-02-01 14:40:00,28.63,28.73,28.57,28.59,836700.0,19.1005,19.1672,19.0605,19.0738,836700.0
2010-02-01 14:50:00,28.59,28.67,28.57,28.59,637600.0,19.0738,19.1272,19.0605,19.0738,637600.0
2010-02-01 15:00:00,28.59,28.66,28.53,28.55,1065200.0,19.0738,19.1205,19.0338,19.0471,1065200.0
2010-02-01 15:10:00,28.55,28.69,28.54,28.65,1082000.0,19.0471,19.1405,19.0404,19.1138,1082000.0
2010-02-01 15:20:00,28.65,28.79,28.65,28.74,1154400.0,19.1138,19.2072,19.1138,19.1739,1154400.0
2010-02-01 15:30:00,28.75,28.81,28.69,28.72,1308100.0,19.1805,19.2206,19.1405,19.1605,1308100.0
2010-02-01 15:40:00,28.72,28.82,28.7,28.8,1576300.0,19.1605,19.2273,19.1472,19.2139,1576300.0
2010-02-01 15:50:00,28.8,28.93,28.79,28.91,3409100.0,19.2139,19.3006,19.2072,19.2873,3409100.0
2010-02-02 09:30:00,28.94,29.08,28.77,29.05,3130900.0,19.3073,19.4007,19.1939,19.3807,3130900.0
2010-02-02 09:40:00,29.05,29.07,28.83,28.92,2268600.0,19.3807,19.394,19.2339,19.294,2268600.0
2010-02-02 09:50:00,28.92,29.01,28.89,28.91,1862400.0,19.294,19.354,19.274,19.2873,1862400.0
2010-02-02 10:00:00,28.91,28.99,28.84,28.87,1510100.0,19.2873,19.3407,19.2406,19.2606,1510100.0
2010-02-02 10:10:00,28.87,29.0,28.84,28.91,1488000.0,19.2606,19.3473,19.2406,19.2873,1488000.0
2010-02-02 10:20:00,28.91,28.97,28.85,28.94,1426200.0,19.2873,19.3273,19.2473,19.3073,1426200.0
2010-02-02 10:30:00,28.93,29.13,28.92,29.05,2472200.0,19.3006,19.4341,19.294,19.3807,2472200.0
2010-02-02 10:40:00,29.05,29.1,28.96,28.97,996000.0,19.3807,19.4141,19.3207,19.3273,996000.0
2010-02-02 10:50:00,28.97,28.98,28.84,28.92,1483400.0,19.3273,19.334,19.2406,19.294,1483400.0
2010-02-02 11:00:00,28.91,28.96,28.87,28.9,748600.0,19.2873,19.3207,19.2606,19.2806,748600.0
2010-02-02 11:10:00,28.91,28.94,28.85,28.86,664800.0,19.2873,19.3073,19.2473,19.2539,664800.0
2010-02-02 11:20:00,28.85,28.91,28.82,28.86,791800.0,19.2473,19.2873,19.2273,19.2539,791800.0
2010-02-02 11:30:00,28.86,28.88,28.75,28.78,1127600.0,19.2539,19.2673,19.1805,19.2006,1127600.0
2010-02-02 11:40:00,28.78,28.86,28.77,28.83,976100.0,19.2006,19.2539,19.1939,19.2339,976100.0
2010-02-02 11:50:00,28.83,28.9,28.79,28.88,901000.0,19.2339,19.2806,19.2072,19.2673,901000.0
2010-02-02 12:00:00,28.88,28.89,28.82,28.88,840300.0,19.2673,19.274,19.2273,19.2673,840300.0
2010-02-02 12:10:00,28.88,29.05,28.87,29.0,1119700.0,19.2673,19.3807,19.2606,19.3473,1119700.0
2010-02-02 12:20:00,29.01,29.03,28.94,28.97,983300.0,19.354,19.3674,19.3073,19.3273,983300.0
2010-02-02 12:30:00,28.97,29.0,28.94,29.0,711000.0,19.3273,19.3473,19.3073,19.3473,711000.0
2010-02-02 12:40:00,29.0,29.0,28.89,28.9,832700.0,19.3473,19.3473,19.274,19.2806,832700.0
2010-02-02 12:50:00,28.91,28.92,28.87,28.89,357500.0,19.2873,19.294,19.2606,19.274,357500.0
2010-02-02 13:00:00,28.89,28.93,28.79,28.79,827600.0,19.274,19.3006,19.2072,19.2072,827600.0
2010-02-02 13:10:00,28.79,28.84,28.79,28.82,412200.0,19.2072,19.2406,19.2072,19.2273,412200.0
2010-02-02 13:20:00,28.82,28.88,28.81,28.88,385200.0,19.2273,19.2673,19.2206,19.2673,385200.0
2010-02-02 13:30:00,28.89,28.89,28.84,28.88,882000.0,19.274,19.274,19.2406,19.2673,882000.0
2010-02-02 13:40:00,28.87,28.95,28.86,28.92,826500.0,19.2606,19.314,19.2539,19.294,826500.0
2010-02-02 13:50:00,28.92,28.92,28.78,28.79,1225200.0,19.294,19.294,19.2006,19.2072,1225200.0
2010-02-02 14:00:00,28.79,28.84,28.67,28.73,1029700.0,19.2072,19.2406,19.1272,19.1672,1029700.0
2010-02-02 14:10:00,28.74,28.76,28.63,28.67,926900.0,19.1739,19.1872,19.1005,19.1272,926900.0
2010-02-02 14:20:00,28.68,28.69,28.62,28.68,996000.0,19.1338,19.1405,19.0938,19.1338,996000.0
2010-02-02 14:30:00,28.67,28.68,28.54,28.6,955000.0,19.1272,19.1338,19.0404,19.0805,955000.0
2010-02-02 14:40:00,28.6,28.61,28.51,28.56,1176300.0,19.0805,19.0871,19.0204,19.0538,1176300.0
2010-02-02 14:50:00,28.56,28.65,28.55,28.64,1085100.0,19.0538,19.1138,19.0471,19.1072,1085100.0
2010-02-02 15:00:00,28.63,28.67,28.57,28.67,979000.0,19.1005,19.1272,19.0605,19.1272,979000.0
2010-02-02 15:10:00,28.67,28.82,28.66,28.79,1834100.0,19.1272,19.2273,19.1205,19.2072,1834100.0
2010-02-02 15:20:00,28.79,28.82,28.63,28.66,1089200.0,19.2072,19.2273,19.1005,19.1205,1089200.0
2010-02-02 15:30:00,28.66,28.8,28.65,28.75,1253900.0,19.1205,19.2139,19.1138,19.1805,1253900.0
2010-02-02 15:40:00,28.75,28.81,28.63,28.72,1953000.0,19.1805,19.2206,19.1005,19.1605,1953000.0
2010-02-02 15:50:00,28.72,28.78,28.68,28.77,3093700.0,19.1605,19.2006,19.1338,19.1939,3093700.0
2010-02-03 09:30:00,28.57,28.76,28.48,28.65,3507300.0,19.0943,19.2213,19.0342,19.1478,3507300.0
2010-02-03 09:40:00,28.65,28.78,28.62,28.64,1554400.0,19.1478,19.2347,19.1277,19.1411,1554400.0
2010-02-03 09:50:00,28.64,28.66,28.53,28.56,1256700.0,19.1411,19.1545,19.0676,19.0876,1256700.0
2010-02-03 10:00:00,28.56,28.57,28.42,28.51,1637400.0,19.0876,19.0943,18.9941,19.0542,1637400.0
2010-02-03 10:10:00,28.52,28.6,28.22,28.34,2104800.0,19.0609,19.1144,18.8604,18.9406,2104800.0
2010-02-03 10:20:00,28.33,28.35,28.23,28.25,1601700.0,18.9339,18.9473,18.8671,18.8805,1601700.0
2010-02-03 10:30:00,28.25,28.38,28.16,28.17,1653800.0,18.8805,18.9673,18.8203,18.827,1653800.0
2010-02-03 10:40:00,28.16,28.28,28.13,28.27,1617800.0,18.8203,18.9005,18.8003,18.8938,1617800.0
2010-02-03 10:50:00,28.27,28.28,28.11,28.13,945800.0,18.8938,18.9005,18.7869,18.8003,945800.0
2010-02-03 11:00:00,28.13,28.23,28.08,28.22,1343700.0,18.8003,18.8671,18.7668,18.8604,1343700.0
2010-02-03 11:10:00,28.22,28.3,28.22,28.25,949100.0,18.8604,18.9139,18.8604,18.8805,949100.0
2010-02-03 11:20:00,28.25,28.26,28.06,28.1,928700.0,18.8805,18.8871,18.7535,18.7802,928700.0
2010-02-03 11:30:00,28.1,28.22,28.09,28.22,880200.0,18.7802,18.8604,18.7735,18.8604,880200.0
2010-02-03 11:40:00,28.23,28.23,28.08,28.12,1001100.0,18.8671,18.8671,18.7668,18.7936,1001100.0
2010-02-03 11:50:00,28.12,28.19,28.09,28.12,876300.0,18.7936,18.8404,18.7735,18.7936,876300.0
2010-02-03 12:00:00,28.12,28.2,28.1,28.16,660300.0,18.7936,18.847,18.7802,18.8203,660300.0
2010-02-03 12:10:00,28.17,28.18,28.1,28.14,915600.0,18.827,18.8337,18.7802,18.8069,915600.0
2010-02-03 12:20:00,28.14,28.14,28.06,28.09,744900.0,18.8069,18.8069,18.7535,18.7735,744900.0
2010-02-03 12:30:00,28.1,28.17,28.09,28.1,866100.0,18.7802,18.827,18.7735,18.7802,866100.0
2010-02-03 12:40:00,28.11,28.13,28.06,28.1,907000.0,18.7869,18.8003,18.7535,18.7802,907000.0
2010-02-03 12:50:00,28.1,28.15,28.08,28.12,598500.0,18.7802,18.8136,18.7668,18.7936,598500.0
2010-02-03 13:00:00,28.12,28.35,28.11,28.33,696300.0,18.7936,18.9473,18.7869,18.9339,696300.0
2010-02-03 13:10:00,28.33,28.34,28.22,28.22,869600.0,18.9339,18.9406,18.8604,18.8604,869600.0
2010-02-03 13:20:00,28.23,28.26,28.22,28.25,425400.0,18.8671,18.8871,18.8604,18.8805,425400.0
2010-02-03 13:30:00,28.24,28.26,28.22,28.23,492300.0,18.8738,18.8871,18.8604,18.8671,492300.0
2010-02-03 13:40:00,28.24,28.38,28.21,28.22,460900.0,18.8738,18.9673,18.8537,18.8604,460900.0
2010-02-03 13:50:00,28.23,28.23,28.16,28.18,681800.0,18.8671,18.8671,18.8203,18.8337,681800.0
2010-02-03 14:00:00,28.18,28.2,28.17,28.18,273500.0,18.8337,18.847,18.827,18.8337,273500.0
2010-02-03 14:10:00,28.18,28.21,28.12,28.12,397600.0,18.8337,18.8537,18.7936,18.7936,397600.0
2010-02-03 14:20:00,28.12,28.17,28.09,28.1,617700.0,18.7936,18.827,18.7735,18.7802,617700.0
2010-02-03 14:30:00,28.1,28.14,28.01,28.05,590700.0,18.7802,18.8069,18.7201,18.7468,590700.0
2010-02-03 14:40:00,28.04,28.14,28.01,28.07,550800.0,18.7401,18.8069,18.7201,18.7602,550800.0
2010-02-03 14:50:00,28.07,28.17,28.07,28.1,658600.0,18.7602,18.827,18.7602,18.7802,658600.0
2010-02-03 15:00:00,28.1,28.25,28.09,28.14,953200.0,18.7802,18.8805,18.7735,18.8069,953200.0
2010-02-03 15:10:00,28.14,28.16,28.04,28.06,997200.0,18.8069,18.8203,18.7401,18.7535,997200.0
2010-02-03 15:20:00,28.06,28.09,27.98,28.07,1370200.0,18.7535,18.7735,18.7,18.7602,1370200.0
2010-02-03 15:30:00,28.06,28.22,28.06,28.21,1132800.0,18.7535,18.8604,18.7535,18.8537,1132800.0
2010-02-03 15:40:00,28.22,28.24,28.13,28.22,1450900.0,18.8604,18.8738,18.8003,18.8604,1450900.0
2010-02-03 15:50:00,28.22,28.23,28.13,28.15,2399500.0,18.8604,18.8671,18.8003,18.8136,2399500.0
2010-02-04 09:30:00,27.95,28.08,27.87,28.07,2907900.0,18.68,18.7668,18.6265,18.7602,2907900.0
2010-02-04 09:40:00,28.06,28.07,27.76,27.87,2367800.0,18.7535,18.7602,18.553,18.6265,2367800.0
2010-02-04 09:50:00,27.86,27.94,27.72,27.74,1959100.0,18.6198,18.6733,18.5262,18.5396,1959100.0
2010-02-04 10:00:00,27.74,27.79,27.66,27.66,2439500.0,18.5396,18.573,18.4861,18.4861,2439500.0
2010-02-04 10:10:00,27.66,27.69,27.54,27.65,2436500.0,18.4861,18.5062,18.4059,18.4795,2436500.0
2010-02-04 10:20:00,27.65,27.7,27.45,27.47,2248500.0,18.4795,18.5129,18.3458,18.3592,2248500.0
2010-02-04 10:30:00,27.47,27.61,27.45,27.57,3088300.0,18.3592,18.4527,18.3458,18.426,3088300.0
2010-02-04 10:40:00,27.57,27.58,27.4,27.47,1985900.0,18.426,18.4327,18.3124,18.3592,1985900.0
2010-02-04 10:50:00,27.48,27.51,27.3,27.32,1568300.0,18.3658,18.3859,18.2455,18.2589,1568300.0
2010-02-04 11:00:00,27.32,27.49,27.31,27.41,1437400.0,18.2589,18.3725,18.2522,18.3191,1437400.0
2010-02-04 11:10:00,27.41,27.54,27.32,27.38,1256900.0,18.3191,18.4059,18.2589,18.299,1256900.0
2010-02-04 11:20:00,27.38,27.41,27.25,27.4,1060700.0,18.299,18.3191,18.2121,18.3124,1060700.0
2010-02-04 11:30:00,27.39,27.43,27.17,27.18,1201900.0,18.3057,18.3324,18.1587,18.1653,1201900.0
2010-02-04 11:40:00,27.17,27.19,27.03,27.17,2532000.0,18.1587,18.172,18.0651,18.1587,2532000.0
2010-02-04 11:50:00,27.17,27.32,27.16,27.32,819900.0,18.1587,18.2589,18.152,18.2589,819900.0
2010-02-04 12:00:00,27.32,27.35,27.21,27.29,886100.0,18.2589,18.279,18.1854,18.2389,886100.0
2010-02-04 12:10:00,27.29,27.35,27.26,27.28,900900.0,18.2389,18.279,18.2188,18.2322,900900.0
2010-02-04 12:20:00,27.28,27.36,27.26,27.32,1077100.0,18.2322,18.2856,18.2188,18.2589,1077100.0
2010-02-04 12:30:00,27.32,27.36,27.3,27.3,592300.0,18.2589,18.2856,18.2455,18.2455,592300.0
2010-02-04 12:40:00,27.31,27.45,27.26,27.32,1736800.0,18.2522,18.3458,18.2188,18.2589,1736800.0
2010-02-04 12:50:00,27.33,27.47,27.3,27.44,1057700.0,18.2656,18.3592,18.2455,18.3391,1057700.0
2010-02-04 13:00:00,27.45,27.51,27.34,27.45,763500.0,18.3458,18.3859,18.2723,18.3458,763500.0
2010-02-04 13:10:00,27.46,27.46,27.38,27.4,612200.0,18.3525,18.3525,18.299,18.3124,612200.0
2010-02-04 13:20:00,27.4,27.42,27.33,27.36,638600.0,18.3124,18.3257,18.2656,18.2856,638600.0
2010-02-04 13:30:00,27.35,27.42,27.33,27.41,759400.0,18.279,18.3257,18.2656,18.3191,759400.0
2010-02-04 13:40:00,27.42,27.42,27.28,27.38,1063200.0,18.3257,18.3257,18.2322,18.299,1063200.0
2010-02-04 13:50:00,27.37,27.41,27.3,27.33,694300.0,18.2923,18.3191,18.2455,18.2656,694300.0
2010-02-04 14:00:00,27.33,27.36,27.3,27.33,687600.0,18.2656,18.2856,18.2455,18.2656,687600.0
2010-02-04 14:10:00,27.33,27.34,27.26,27.3,1466900.0,18.2656,18.2723,18.2188,18.2455,1466900.0
2010-02-04 14:20:00,27.3,27.4,27.3,27.38,919900.0,18.2455,18.3124,18.2455,18.299,919900.0
2010-02-04 14:30:00,27.38,27.46,27.33,27.41,1068800.0,18.299,18.3525,18.2656,18.3191,1068800.0
2010-02-04 14:40:00,27.41,27.44,27.35,27.44,651700.0,18.3191,18.3391,18.279,18.3391,651700.0
2010-02-04 14:50:00,27.44,27.46,27.38,27.39,785800.0,18.3391,18.3525,18.299,18.3057,785800.0
2010-02-04 15:00:00,27.39,27.4,27.29,27.29,1247100.0,18.3057,18.3124,18.2389,18.2389,1247100.0
2010-02-04 15:10:00,27.29,27.34,27.19,27.19,1858500.0,18.2389,18.2723,18.172,18.172,1858500.0
2010-02-04 15:20:00,27.2,27.26,27.15,27.21,2565800.0,18.1787,18.2188,18.1453,18.1854,2565800.0
2010-02-04 15:30:00,27.21,27.35,27.11,27.16,2467500.0,18.1854,18.279,18.1186,18.152,2467500.0
2010-02-04 15:40:00,27.16,27.26,27.1,27.11,2545800.0,18.152,18.2188,18.1119,18.1186,2545800.0
2010-02-04 15:50:00,27.1,27.2,27.0,27.0,6331400.0,18.1119,18.1787,18.045,18.045,6331400.0
2010-02-05 09:30:00,27.29,27.71,27.29,27.5,3768200.0,18.2389,18.5196,18.2389,18.3792,3768200.0
2010-02-05 09:40:00,27.5,27.71,27.34,27.36,2783500.0,18.3792,18.5196,18.2723,18.2856,2783500.0
2010-02-05 09:50:00,27.36,27.57,27.31,27.5,2406900.0,18.2856,18.426,18.2522,18.3792,2406900.0
2010-02-05 10:00:00,27.5,27.5,27.25,27.3,3205000.0,18.3792,18.3792,18.2121,18.2455,3205000.0
2010-02-05 10:10:00,27.31,27.42,27.27,27.31,1792100.0,18.2522,18.3257,18.2255,18.2522,1792100.0
2010-02-05 10:20:00,27.31,27.43,27.25,27.26,1978700.0,18.2522,18.3324,18.2121,18.2188,1978700.0
2010-02-05 10:30:00,27.26,27.38,27.18,27.27,2146200.0,18.2188,18.299,18.1653,18.2255,2146200.0
2010-02-05 10:40:00,27.27,27.48,27.27,27.37,2120800.0,18.2255,18.3658,18.2255,18.2923,2120800.0
2010-02-05 10:50:00,27.36,27.48,27.27,27.28,1165600.0,18.2856,18.3658,18.2255,18.2322,1165600.0
2010-02-05 11:00:00,27.28,27.38,27.24,27.34,954100.0,18.2322,18.299,18.2054,18.2723,954100.0
2010-02-05 11:10:00,27.34,27.36,27.29,27.34,1489700.0,18.2723,18.2856,18.2389,18.2723,1489700.0
2010-02-05 11:20:00,27.33,27.34,27.2,27.21,1146600.0,18.2656,18.2723,18.1787,18.1854,1146600.0
2010-02-05 11:30:00,27.21,27.25,27.08,27.11,1412700.0,18.1854,18.2121,18.0985,18.1186,1412700.0
2010-02-05 11:40:00,27.12,27.14,27.0,27.13,1791200.0,18.1252,18.1386,18.045,18.1319,1791200.0
2010-02-05 11:50:00,27.13,27.16,27.08,27.14,917600.0,18.1319,18.152,18.0985,18.1386,917600.0
2010-02-05 12:00:00,27.15,27.2,27.13,27.15,778500.0,18.1453,18.1787,18.1319,18.1453,778500.0
2010-02-05 12:10:00,27.16,27.21,27.07,27.21,998500.0,18.152,18.1854,18.0918,18.1854,998500.0
2010-02-05 12:20:00,27.2,27.27,27.14,27.24,901600.0,18.1787,18.2255,18.1386,18.2054,901600.0
2010-02-05 12:30:00,27.23,27.27,27.15,27.17,1444900.0,18.1988,18.2255,18.1453,18.1587,1444900.0
2010-02-05 12:40:00,27.16,27.2,27.13,27.17,775000.0,18.152,18.1787,18.1319,18.1587,775000.0
2010-02-05 12:50:00,27.17,27.2,27.02,27.12,1049700.0,18.1587,18.1787,18.0584,18.1252,1049700.0
2010-02-05 13:00:00,27.12,27.13,27.0,27.01,700800.0,18.1252,18.1319,18.045,18.0517,700800.0
2010-02-05 13:10:00,27.01,27.08,26.95,27.03,1101400.0,18.0517,18.0985,18.0116,18.0651,1101400.0
2010-02-05 13:20:00,27.04,27.04,26.91,26.92,1036400.0,18.0718,18.0718,17.9849,17.9916,1036400.0
2010-02-05 13:30:00,26.93,26.93,26.73,26.74,1695100.0,17.9983,17.9983,17.8646,17.8713,1695100.0
2010-02-05 13:40:00,26.75,26.84,26.62,26.83,1374900.0,17.878,17.9381,17.7911,17.9314,1374900.0
2010-02-05 13:50:00,26.83,26.84,26.65,26.68,868200.0,17.9314,17.9381,17.8111,17.8312,868200.0
2010-02-05 14:00:00,26.69,26.91,26.68,26.9,1476200.0,17.8379,17.9849,17.8312,17.9782,1476200.0
2010-02-05 14:10:00,26.9,26.95,26.84,26.91,922300.0,17.9782,18.0116,17.9381,17.9849,922300.0
2010-02-05 14:20:00,26.91,27.0,26.86,26.99,952300.0,17.9849,18.045,17.9515,18.0384,952300.0
2010-02-05 14:30:00,26.98,26.98,26.83,26.84,1212800.0,18.0317,18.0317,17.9314,17.9381,1212800.0
2010-02-05 14:40:00,26.85,26.93,26.7,26.91,1320700.0,17.9448,17.9983,17.8445,17.9849,1320700.0
2010-02-05 14:50:00,26.89,26.93,26.8,26.83,1119700.0,17.9715,17.9983,17.9114,17.9314,1119700.0
2010-02-05 15:00:00,26.82,27.14,26.82,27.1,2572700.0,17.9247,18.1386,17.9247,18.1119,2572700.0
2010-02-05 15:10:00,27.1,27.21,27.01,27.1,2275100.0,18.1119,18.1854,18.0517,18.1119,2275100.0
2010-02-05 15:20:00,27.11,27.19,27.03,27.08,1764800.0,18.1186,18.172,18.0651,18.0985,1764800.0
2010-02-05 15:30:00,27.08,27.27,27.05,27.24,2067500.0,18.0985,18.2255,18.0785,18.2054,2067500.0
2010-02-05 15:40:00,27.24,27.3,27.08,27.12,2072400.0,18.2054,18.2455,18.0985,18.1252,2072400.0
2010-02-05 15:50:00,27.13,27.46,27.11,27.42,4758600.0,18.1319,18.3525,18.1186,18.3257,4758600.0
2010-02-08 09:30:00,27.23,27.41,27.0,27.1,1959000.0,18.1988,18.3191,18.045,18.1119,1959000.0
2010-02-08 09:40:00,27.1,27.15,26.96,27.01,1716000.0,18.1119,18.1453,18.0183,18.0517,1716000.0
2010-02-08 09:50:00,27.01,27.08,26.94,27.0,1239800.0,18.0517,18.0985,18.0049,18.045,1239800.0
2010-02-08 10:00:00,26.98,27.07,26.92,26.95,1147900.0,18.0317,18.0918,17.9916,18.0116,1147900.0
2010-02-08 10:10:00,26.96,27.22,26.96,27.12,1116900.0,18.0183,18.1921,18.0183,18.1252,1116900.0
2010-02-08 10:20:00,27.13,27.19,27.0,27.02,1168600.0,18.1319,18.172,18.045,18.0584,1168600.0
2010-02-08 10:30:00,27.02,27.1,26.99,27.02,823900.0,18.0584,18.1119,18.0384,18.0584,823900.0
2010-02-08 10:40:00,27.02,27.08,26.99,27.06,1215900.0,18.0584,18.0985,18.0384,18.0851,1215900.0
2010-02-08 10:50:00,27.06,27.14,27.06,27.13,1643100.0,18.0851,18.1386,18.0851,18.1319,1643100.0
2010-02-08 11:00:00,27.14,27.2,27.1,27.17,1004500.0,18.1386,18.1787,18.1119,18.1587,1004500.0
2010-02-08 11:10:00,27.17,27.25,27.13,27.13,578500.0,18.1587,18.2121,18.1319,18.1319,578500.0
2010-02-08 11:20:00,27.12,27.21,27.11,27.13,575400.0,18.1252,18.1854,18.1186,18.1319,575400.0
2010-02-08 11:30:00,27.12,27.14,26.96,26.96,1024800.0,18.1252,18.1386,18.0183,18.0183,1024800.0
2010-02-08 11:40:00,26.96,27.07,26.96,27.05,722100.0,18.0183,18.0918,18.0183,18.0785,722100.0
2010-02-08 11:50:00,27.04,27.07,26.98,27.0,891200.0,18.0718,18.0918,18.0317,18.045,891200.0
2010-02-08 12:00:00,27.0,27.01,26.94,26.98,935100.0,18.045,18.0517,18.0049,18.0317,935100.0
2010-02-08 12:10:00,26.98,27.0,26.94,26.96,525200.0,18.0317,18.045,18.0049,18.0183,525200.0
2010-02-08 12:20:00,26.96,27.01,26.92,27.01,544600.0,18.0183,18.0517,17.9916,18.0517,544600.0
2010-02-08 12:30:00,27.01,27.01,26.93,26.97,523500.0,18.0517,18.0517,17.9983,18.025,523500.0
2010-02-08 12:40:00,26.97,26.97,26.87,26.88,926000.0,18.025,18.025,17.9582,17.9648,926000.0
2010-02-08 12:50:00,26.87,26.91,26.86,26.89,423200.0,17.9582,17.9849,17.9515,17.9715,423200.0
2010-02-08 13:00:00,26.89,26.9,26.75,26.77,1204700.0,17.9715,17.9782,17.878,17.8913,1204700.0
2010-02-08 13:10:00,26.77,26.79,26.65,26.74,1173200.0,17.8913,17.9047,17.8111,17.8713,1173200.0
2010-02-08 13:20:00,26.75,26.75,26.7,26.72,387600.0,17.878,17.878,17.8445,17.8579,387600.0
2010-02-08 13:30:00,26.72,26.73,26.66,26.66,411300.0,17.8579,17.8646,17.8178,17.8178,411300.0
2010-02-08 13:40:00,26.66,26.69,26.54,26.54,1075200.0,17.8178,17.8379,17.7376,17.7376,1075200.0
2010-02-08 13:50:00,26.54,26.65,26.53,26.62,582000.0,17.7376,17.8111,17.7309,17.7911,582000.0
2010-02-08 14:00:00,26.62,26.74,26.62,26.72,735800.0,17.7911,17.8713,17.7911,17.8579,735800.0
2010-02-08 14:10:00,26.72,26.8,26.7,26.74,493900.0,17.8579,17.9114,17.8445,17.8713,493900.0
2010-02-08 14:20:00,26.74,26.8,26.71,26.73,430400.0,17.8713,17.9114,17.8512,17.8646,430400.0
2010-02-08 14:30:00,26.72,26.76,26.66,26.69,938600.0,17.8579,17.8846,17.8178,17.8379,938600.0
2010-02-08 14:40:00,26.68,26.78,26.67,26.73,667400.0,17.8312,17.898,17.8245,17.8646,667400.0
2010-02-08 14:50:00,26.73,26.8,26.68,26.69,680300.0,17.8646,17.9114,17.8312,17.8379,680300.0
2010-02-08 15:00:00,26.69,26.72,26.61,26.7,978300.0,17.8379,17.8579,17.7844,17.8445,978300.0
2010-02-08 15:10:00,26.69,26.69,26.54,26.54,932500.0,17.8379,17.8379,17.7376,17.7376,932500.0
2010-02-08 15:20:00,26.54,26.6,26.48,26.59,1128100.0,17.7376,17.7777,17.6975,17.771,1128100.0
2010-02-08 15:30:00,26.6,26.65,26.58,26.6,942800.0,17.7777,17.8111,17.7643,17.7777,942800.0
2010-02-08 15:40:00,26.6,26.63,26.53,26.56,1744400.0,17.7777,17.7978,17.7309,17.751,1744400.0
2010-02-08 15:50:00,26.56,26.57,26.4,26.47,4541800.0,17.751,17.7577,17.644,17.6908,4541800.0
2010-02-09 09:30:00,26.93,27.14,26.79,26.92,3034300.0,17.9983,18.1386,17.9047,17.9916,3034300.0
2010-02-09 09:40:00,26.92,27.08,26.85,26.85,2579700.0,17.9916,18.0985,17.9448,17.9448,2579700.0
2010-02-09 09:50:00,26.86,26.89,26.62,26.73,1909700.0,17.9515,17.9715,17.7911,17.8646,1909700.0
2010-02-09 10:00:00,26.72,26.91,26.7,26.87,1592900.0,17.8579,17.9849,17.8445,17.9582,1592900.0
2010-02-09 10:10:00,26.87,27.0,26.85,26.96,1075700.0,17.9582,18.045,17.9448,18.0183,1075700.0
2010-02-09 10:20:00,26.96,27.01,26.82,26.82,764300.0,18.0183,18.0517,17.9247,17.9247,764300.0
2010-02-09 10:30:00,26.82,26.84,26.76,26.78,656600.0,17.9247,17.9381,17.8846,17.898,656600.0
2010-02-09 10:40:00,26.78,26.81,26.56,26.61,1175500.0,17.898,17.9181,17.751,17.7844,1175500.0
2010-02-09 10:50:00,26.6,26.7,26.53,26.56,1255800.0,17.7777,17.8445,17.7309,17.751,1255800.0
2010-02-09 11:00:00,26.57,26.62,26.44,26.45,1587700.0,17.7577,17.7911,17.6708,17.6775,1587700.0
2010-02-09 11:10:00,26.46,26.55,26.44,26.51,952700.0,17.6841,17.7443,17.6708,17.7176,952700.0
2010-02-09 11:20:00,26.51,26.53,26.38,26.41,873800.0,17.7176,17.7309,17.6307,17.6507,873800.0
2010-02-09 11:30:00,26.41,26.78,26.37,26.68,2421200.0,17.6507,17.898,17.624,17.8312,2421200.0
2010-02-09 11:40:00,26.68,26.79,26.64,26.69,1505400.0,17.8312,17.9047,17.8044,17.8379,1505400.0
2010-02-09 11:50:00,26.7,26.84,26.66,26.73,914400.0,17.8445,17.9381,17.8178,17.8646,914400.0
2010-02-09 12:00:00,26.73,26.9,26.72,26.85,817300.0,17.8646,17.9782,17.8579,17.9448,817300.0
2010-02-09 12:10:00,26.85,27.02,26.81,26.97,1575000.0,17.9448,18.0584,17.9181,18.025,1575000.0
2010-02-09 12:20:00,26.97,27.09,26.92,27.01,2295200.0,18.025,18.1052,17.9916,18.0517,2295200.0
2010-02-09 12:30:00,27.01,27.08,26.99,27.03,593100.0,18.0517,18.0985,18.0384,18.0651,593100.0
2010-02-09 12:40:00,27.05,27.05,26.67,26.74,2074600.0,18.0785,18.0785,17.8245,17.8713,2074600.0
2010-02-09 12:50:00,26.75,26.79,26.68,26.77,678200.0,17.878,17.9047,17.8312,17.8913,678200.0
2010-02-09 13:00:00,26.77,26.87,26.74,26.82,474600.0,17.8913,17.9582,17.8713,17.9247,474600.0
2010-02-09 13:10:00,26.82,26.83,26.66,26.67,512700.0,17.9247,17.9314,17.8178,17.8245,512700.0
2010-02-09 13:20:00,26.68,26.7,26.6,26.64,394400.0,17.8312,17.8445,17.7777,17.8044,394400.0
2010-02-09 13:30:00,26.64,26.75,26.6,26.72,341300.0,17.8044,17.878,17.7777,17.8579,341300.0
2010-02-09 13:40:00,26.73,26.79,26.68,26.76,347200.0,17.8646,17.9047,17.8312,17.8846,347200.0
2010-02-09 13:50:00,26.75,26.81,26.72,26.75,313000.0,17.878,17.9181,17.8579,17.878,313000.0
2010-02-09 14:00:00,26.74,26.78,26.67,26.67,295100.0,17.8713,17.898,17.8245,17.8245,295100.0
2010-02-09 14:10:00,26.67,26.71,26.6,26.63,397600.0,17.8245,17.8512,17.7777,17.7978,397600.0
2010-02-09 14:20:00,26.63,26.68,26.61,26.64,333900.0,17.7978,17.8312,17.7844,17.8044,333900.0
2010-02-09 14:30:00,26.64,26.71,26.61,26.61,505800.0,17.8044,17.8512,17.7844,17.7844,505800.0
2010-02-09 14:40:00,26.61,26.67,26.5,26.57,927600.0,17.7844,17.8245,17.7109,17.7577,927600.0
2010-02-09 14:50:00,26.56,26.58,26.48,26.5,941100.0,17.751,17.7643,17.6975,17.7109,941100.0
2010-02-09 15:00:00,26.51,26.7,26.5,26.64,891600.0,17.7176,17.8445,17.7109,17.8044,891600.0
2010-02-09 15:10:00,26.63,26.65,26.55,26.63,714700.0,17.7978,17.8111,17.7443,17.7978,714700.0
2010-02-09 15:20:00,26.62,26.75,26.62,26.7,1206400.0,17.7911,17.878,17.7911,17.8445,1206400.0
2010-02-09 15:30:00,26.71,26.76,26.67,26.72,833100.0,17.8512,17.8846,17.8245,17.8579,833100.0
2010-02-09 15:40:00,26.72,26.74,26.66,26.68,1040100.0,17.8579,17.8713,17.8178,17.8312,1040100.0
2010-02-09 15:50:00,26.68,26.71,26.57,26.71,2803700.0,17.8312,17.8512,17.7577,17.8512,2803700.0
2010-02-10 09:30:00,26.58,27.0,26.55,26.86,2327000.0,17.7643,18.045,17.7443,17.9515,2327000.0
2010-02-10 09:40:00,26.87,27.09,26.86,27.09,1633300.0,17.9582,18.1052,17.9515,18.1052,1633300.0
2010-02-10 09:50:00,27.09,27.12,26.9,26.98,1148400.0,18.1052,18.1252,17.9782,18.0317,1148400.0
2010-02-10 10:00:00,26.99,27.01,26.75,26.84,1770800.0,18.0384,18.0517,17.878,17.9381,1770800.0
2010-02-10 10:10:00,26.84,26.9,26.66,26.77,1619700.0,17.9381,17.9782,17.8178,17.8913,1619700.0
2010-02-10 10:20:00,26.78,26.89,26.75,26.82,1040500.0,17.898,17.9715,17.878,17.9247,1040500.0
2010-02-10 10:30:00,26.82,27.05,26.77,27.02,1271200.0,17.9247,18.0785,17.8913,18.0584,1271200.0
2010-02-10 10:40:00,27.03,27.08,26.9,26.9,940600.0,18.0651,18.0985,17.9782,17.9782,940600.0
2010-02-10 10:50:00,26.9,27.02,26.9,27.01,752800.0,17.9782,18.0584,17.9782,18.0517,752800.0
2010-02-10 11:00:00,27.01,27.02,26.83,26.9,868600.0,18.0517,18.0584,17.9314,17.9782,868600.0
2010-02-10 11:10:00,26.9,26.93,26.79,26.81,686800.0,17.9782,17.9983,17.9047,17.9181,686800.0
2010-02-10 11:20:00,26.8,26.89,26.79,26.85,592500.0,17.9114,17.9715,17.9047,17.9448,592500.0
2010-02-10 11:30:00,26.86,26.92,26.86,26.88,656900.0,17.9515,17.9916,17.9515,17.9648,656900.0
2010-02-10 11:40:00,26.88,26.92,26.84,26.92,481300.0,17.9648,17.9916,17.9381,17.9916,481300.0
2010-02-10 11:50:00,26.92,26.96,26.85,26.9,488800.0,17.9916,18.0183,17.9448,17.9782,488800.0
2010-02-10 12:00:00,26.89,26.92,26.82,26.92,693500.0,17.9715,17.9916,17.9247,17.9916,693500.0
2010-02-10 12:10:00,26.91,26.94,26.89,26.94,470300.0,17.9849,18.0049,17.9715,18.0049,470300.0
2010-02-10 12:20:00,26.94,27.14,26.91,27.14,1265700.0,18.0049,18.1386,17.9849,18.1386,1265700.0
2010-02-10 12:30:00,27.14,27.21,27.06,27.09,994100.0,18.1386,18.1854,18.0851,18.1052,994100.0
2010-02-10 12:40:00,27.09,27.17,27.05,27.16,493800.0,18.1052,18.1587,18.0785,18.152,493800.0
2010-02-10 12:50:00,27.16,27.27,27.13,27.26,959200.0,18.152,18.2255,18.1319,18.2188,959200.0
2010-02-10 13:00:00,27.26,27.38,27.26,27.37,1382300.0,18.2188,18.299,18.2188,18.2923,1382300.0
2010-02-10 13:10:00,27.37,27.4,27.32,27.38,919000.0,18.2923,18.3124,18.2589,18.299,919000.0
2010-02-10 13:20:00,27.38,27.56,27.35,27.5,1459000.0,18.299,18.4193,18.279,18.3792,1459000.0
2010-02-10 13:30:00,27.5,27.53,27.38,27.5,1126100.0,18.3792,18.3993,18.299,18.3792,1126100.0
2010-02-10 13:40:00,27.5,27.52,27.42,27.42,805600.0,18.3792,18.3926,18.3257,18.3257,805600.0
2010-02-10 13:50:00,27.41,27.47,27.34,27.39,852300.0,18.3191,18.3592,18.2723,18.3057,852300.0
2010-02-10 14:00:00,27.39,27.46,27.38,27.38,605300.0,18.3057,18.3525,18.299,18.299,605300.0
2010-02-10 14:10:00,27.38,27.39,27.25,27.34,819400.0,18.299,18.3057,18.2121,18.2723,819400.0
2010-02-10 14:20:00,27.32,27.34,27.23,27.28,681600.0,18.2589,18.2723,18.1988,18.2322,681600.0
2010-02-10 14:30:00,27.29,27.29,27.12,27.19,847900.0,18.2389,18.2389,18.1252,18.172,847900.0
2010-02-10 14:40:00,27.19,27.23,27.08,27.15,606400.0,18.172,18.1988,18.0985,18.1453,606400.0
2010-02-10 14:50:00,27.14,27.22,27.12,27.17,661400.0,18.1386,18.1921,18.1252,18.1587,661400.0
2010-02-10 15:00:00,27.17,27.34,27.16,27.31,760700.0,18.1587,18.2723,18.152,18.2522,760700.0
2010-02-10 15:10:00,27.31,27.35,27.23,27.26,887300.0,18.2522,18.279,18.1988,18.2188,887300.0
2010-02-10 15:20:00,27.27,27.28,27.21,27.23,927400.0,18.2255,18.2322,18.1854,18.1988,927400.0
2010-02-10 15:30:00,27.23,27.23,27.03,27.08,1491200.0,18.1988,18.1988,18.0651,18.0985,1491200.0
2010-02-10 15:40:00,27.08,27.14,27.06,27.11,1069800.0,18.0985,18.1386,18.0851,18.1186,1069800.0
2010-02-10 15:50:00,27.11,27.2,27.07,27.18,2049900.0,18.1186,18.1787,18.0918,18.1653,2049900.0
2010-02-11 09:30:00,27.09,27.24,27.06,27.12,1229400.0,18.1052,18.2054,18.0851,18.1252,1229400.0
2010-02-11 09:40:00,27.12,27.16,26.97,27.03,1455300.0,18.1252,18.152,18.025,18.0651,1455300.0
2010-02-11 09:50:00,27.02,27.18,27.02,27.1,1009600.0,18.0584,18.1653,18.0584,18.1119,1009600.0
2010-02-11 10:00:00,27.1,27.1,26.97,27.0,839300.0,18.1119,18.1119,18.025,18.045,839300.0
2010-02-11 10:10:00,27.0,27.12,26.92,26.95,1131700.0,18.045,18.1252,17.9916,18.0116,1131700.0
2010-02-11 10:20:00,26.95,27.01,26.89,26.98,928900.0,18.0116,18.0517,17.9715,18.0317,928900.0
2010-02-11 10:30:00,26.98,26.99,26.8,26.84,955900.0,18.0317,18.0384,17.9114,17.9381,955900.0
2010-02-11 10:40:00,26.84,26.86,26.74,26.81,1053300.0,17.9381,17.9515,17.8713,17.9181,1053300.0
2010-02-11 10:50:00,26.8,26.82,26.71,26.79,812800.0,17.9114,17.9247,17.8512,17.9047,812800.0
2010-02-11 11:00:00,26.8,26.94,26.79,26.81,1035600.0,17.9114,18.0049,17.9047,17.9181,1035600.0
2010-02-11 11:10:00,26.81,26.98,26.8,26.92,975000.0,17.9181,18.0317,17.9114,17.9916,975000.0
2010-02-11 11:20:00,26.92,27.02,26.9,26.94,1078300.0,17.9916,18.0584,17.9782,18.0049,1078300.0
2010-02-11 11:30:00,26.93,26.99,26.86,26.87,676500.0,17.9983,18.0384,17.9515,17.9582,676500.0
2010-02-11 11:40:00,26.87,27.09,26.86,27.07,1160400.0,17.9582,18.1052,17.9515,18.0918,1160400.0
2010-02-11 11:50:00,27.08,27.09,26.96,26.97,760100.0,18.0985,18.1052,18.0183,18.025,760100.0
2010-02-11 12:00:00,26.96,27.06,26.95,26.99,611800.0,18.0183,18.0851,18.0116,18.0384,611800.0
2010-02-11 12:10:00,27.0,27.07,26.96,27.0,607800.0,18.045,18.0918,18.0183,18.045,607800.0
2010-02-11 12:20:00,26.99,26.99,26.9,26.91,764900.0,18.0384,18.0384,17.9782,17.9849,764900.0
2010-02-11 12:30:00,26.91,26.95,26.9,26.93,378000.0,17.9849,18.0116,17.9782,17.9983,378000.0
2010-02-11 12:40:00,26.93,26.99,26.92,26.95,331700.0,17.9983,18.0384,17.9916,18.0116,331700.0
2010-02-11 12:50:00,26.95,26.96,26.91,26.93,237400.0,18.0116,18.0183,17.9849,17.9983,237400.0
2010-02-11 13:00:00,26.93,26.97,26.91,26.96,438900.0,17.9983,18.025,17.9849,18.0183,438900.0
2010-02-11 13:10:00,26.96,27.08,26.96,27.08,623000.0,18.0183,18.0985,18.0183,18.0985,623000.0
2010-02-11 13:20:00,27.07,27.2,27.06,27.17,1116900.0,18.0918,18.1787,18.0851,18.1587,1116900.0
2010-02-11 13:30:00,27.17,27.23,27.11,27.11,850300.0,18.1587,18.1988,18.1186,18.1186,850300.0
2010-02-11 13:40:00,27.11,27.12,26.98,27.0,671900.0,18.1186,18.1252,18.0317,18.045,671900.0
2010-02-11 13:50:00,27.0,27.01,26.96,27.0,542100.0,18.045,18.0517,18.0183,18.045,542100.0
2010-02-11 14:00:00,27.0,27.05,26.95,27.02,615100.0,18.045,18.0785,18.0116,18.0584,615100.0
2010-02-11 14:10:00,27.03,27.03,26.97,27.0,486800.0,18.0651,18.0651,18.025,18.045,486800.0
2010-02-11 14:20:00,27.01,27.03,26.94,27.01,544900.0,18.0517,18.0651,18.0049,18.0517,544900.0
2010-02-11 14:30:00,27.0,27.02,26.9,26.91,616600.0,18.045,18.0584,17.9782,17.9849,616600.0
2010-02-11 14:40:00,26.91,26.96,26.9,26.91,669700.0,17.9849,18.0183,17.9782,17.9849,669700.0
2010-02-11 14:50:00,26.91,26.94,26.9,26.91,861500.0,17.9849,18.0049,17.9782,17.9849,861500.0
2010-02-11 15:00:00,26.91,26.97,26.86,26.96,1204600.0,17.9849,18.025,17.9515,18.0183,1204600.0
2010-02-11 15:10:00,26.96,27.03,26.95,26.99,921400.0,18.0183,18.0651,18.0116,18.0384,921400.0
2010-02-11 15:20:00,27.0,27.02,26.91,26.94,1108000.0,18.045,18.0584,17.9849,18.0049,1108000.0
2010-02-11 15:30:00,26.95,27.02,26.93,26.98,738700.0,18.0116,18.0584,17.9983,18.0317,738700.0
2010-02-11 15:40:00,26.97,27.03,26.93,26.95,1091600.0,18.025,18.0651,17.9983,18.0116,1091600.0
2010-02-11 15:50:00,26.95,27.1,26.95,27.08,2252400.0,18.0116,18.1119,18.0116,18.0985,2252400.0
2010-02-12 09:30:00,26.79,27.04,26.65,26.67,2181900.0,17.9047,18.0718,17.8111,17.8245,2181900.0
2010-02-12 09:40:00,26.68,26.73,26.52,26.6,1835200.0,17.8312,17.8646,17.7242,17.7777,1835200.0
2010-02-12 09:50:00,26.59,26.69,26.52,26.58,1454300.0,17.771,17.8379,17.7242,17.7643,1454300.0
2010-02-12 10:00:00,26.59,26.65,26.5,26.65,1510900.0,17.771,17.8111,17.7109,17.8111,1510900.0
2010-02-12 10:10:00,26.64,26.68,26.58,26.59,1188000.0,17.8044,17.8312,17.7643,17.771,1188000.0
2010-02-12 10:20:00,26.6,26.63,26.51,26.58,1140600.0,17.7777,17.7978,17.7176,17.7643,1140600.0
2010-02-12 10:30:00,26.58,26.65,26.47,26.5,1681300.0,17.7643,17.8111,17.6908,17.7109,1681300.0
2010-02-12 10:40:00,26.5,26.61,26.49,26.56,1125500.0,17.7109,17.7844,17.7042,17.751,1125500.0
2010-02-12 10:50:00,26.56,26.61,26.51,26.54,584300.0,17.751,17.7844,17.7176,17.7376,584300.0
2010-02-12 11:00:00,26.54,26.56,26.5,26.52,533900.0,17.7376,17.751,17.7109,17.7242,533900.0
2010-02-12 11:10:00,26.52,26.6,26.5,26.57,525500.0,17.7242,17.7777,17.7109,17.7577,525500.0
2010-02-12 11:20:00,26.57,26.7,26.56,26.67,947400.0,17.7577,17.8445,17.751,17.8245,947400.0
2010-02-12 11:30:00,26.67,26.69,26.57,26.58,647800.0,17.8245,17.8379,17.7577,17.7643,647800.0
2010-02-12 11:40:00,26.58,26.63,26.58,26.6,405600.0,17.7643,17.7978,17.7643,17.7777,405600.0
2010-02-12 11:50:00,26.6,26.62,26.59,26.59,609800.0,17.7777,17.7911,17.771,17.771,609800.0
2010-02-12 12:00:00,26.59,26.73,26.58,26.64,953500.0,17.771,17.8646,17.7643,17.8044,953500.0
2010-02-12 12:10:00,26.65,26.82,26.64,26.77,1219700.0,17.8111,17.9247,17.8044,17.8913,1219700.0
2010-02-12 12:20:00,26.77,26.82,26.75,26.78,1145400.0,17.8913,17.9247,17.878,17.898,1145400.0
2010-02-12 12:30:00,26.78,26.79,26.73,26.75,707600.0,17.898,17.9047,17.8646,17.878,707600.0
2010-02-12 12:40:00,26.75,26.79,26.73,26.77,380700.0,17.878,17.9047,17.8646,17.8913,380700.0
2010-02-12 12:50:00,26.78,26.78,26.65,26.66,535900.0,17.898,17.898,17.8111,17.8178,535900.0
2010-02-12 13:00:00,26.67,26.69,26.65,26.68,307000.0,17.8245,17.8379,17.8111,17.8312,307000.0
2010-02-12 13:10:00,26.68,26.68,26.57,26.6,598300.0,17.8312,17.8312,17.7577,17.7777,598300.0
2010-02-12 13:20:00,26.6,26.64,26.53,26.61,745000.0,17.7777,17.8044,17.7309,17.7844,745000.0
2010-02-12 13:30:00,26.61,26.64,26.57,26.61,689200.0,17.7844,17.8044,17.7577,17.7844,689200.0
2010-02-12 13:40:00,26.61,26.71,26.61,26.65,441500.0,17.7844,17.8512,17.7844,17.8111,441500.0
2010-02-12 13:50:00,26.65,26.69,26.64,26.69,337900.0,17.8111,17.8379,17.8044,17.8379,337900.0
2010-02-12 14:00:00,26.68,26.74,26.66,26.73,553600.0,17.8312,17.8713,17.8178,17.8646,553600.0
2010-02-12 14:10:00,26.73,26.84,26.73,26.82,924700.0,17.8646,17.9381,17.8646,17.9247,924700.0
2010-02-12 14:20:00,26.82,26.9,26.81,26.87,1084900.0,17.9247,17.9782,17.9181,17.9582,1084900.0
2010-02-12 14:30:00,26.86,26.88,26.81,26.84,535100.0,17.9515,17.9648,17.9181,17.9381,535100.0
2010-02-12 14:40:00,26.85,26.85,26.79,26.83,446900.0,17.9448,17.9448,17.9047,17.9314,446900.0
2010-02-12 14:50:00,26.83,26.88,26.77,26.79,578100.0,17.9314,17.9648,17.8913,17.9047,578100.0
2010-02-12 15:00:00,26.79,26.81,26.71,26.81,718300.0,17.9047,17.9181,17.8512,17.9181,718300.0
2010-02-12 15:10:00,26.8,26.83,26.75,26.77,1069100.0,17.9114,17.9314,17.878,17.8913,1069100.0
2010-02-12 15:20:00,26.78,26.8,26.68,26.68,894200.0,17.898,17.9114,17.8312,17.8312,894200.0
2010-02-12 15:30:00,26.68,26.8,26.68,26.76,1267600.0,17.8312,17.9114,17.8312,17.8846,1267600.0
2010-02-12 15:40:00,26.77,26.94,26.75,26.94,1437800.0,17.8913,18.0049,17.878,18.0049,1437800.0
2010-02-12 15:50:00,26.92,27.01,26.85,27.01,3931300.0,17.9916,18.0517,17.9448,18.0517,3931300.0
2010-02-16 09:30:00,27.19,27.28,27.11,27.23,1617600.0,18.172,18.2322,18.1186,18.1988,1617600.0
2010-02-16 09:40:00,27.23,27.25,27.05,27.17,1358000.0,18.1988,18.2121,18.0785,18.1587,1358000.0
2010-02-16 09:50:00,27.17,27.25,27.07,27.07,1316100.0,18.1587,18.2121,18.0918,18.0918,1316100.0
2010-02-16 10:00:00,27.07,27.1,26.94,26.95,1727100.0,18.0918,18.1119,18.0049,18.0116,1727100.0
2010-02-16 10:10:00,26.96,27.12,26.94,27.09,833700.0,18.0183,18.1252,18.0049,18.1052,833700.0
2010-02-16 10:20:00,27.07,27.09,26.98,27.04,671400.0,18.0918,18.1052,18.0317,18.0718,671400.0
2010-02-16 10:30:00,27.04,27.16,27.01,27.14,904600.0,18.0718,18.152,18.0517,18.1386,904600.0
2010-02-16 10:40:00,27.14,27.2,27.14,27.18,530700.0,18.1386,18.1787,18.1386,18.1653,530700.0
2010-02-16 10:50:00,27.18,27.18,27.12,27.14,302800.0,18.1653,18.1653,18.1252,18.1386,302800.0
2010-02-16 11:00:00,27.14,27.16,27.03,27.05,487200.0,18.1386,18.152,18.0651,18.0785,487200.0
2010-02-16 11:10:00,27.05,27.08,27.04,27.08,291500.0,18.0785,18.0985,18.0718,18.0985,291500.0
2010-02-16 11:20:00,27.07,27.12,27.06,27.09,425200.0,18.0918,18.1252,18.0851,18.1052,425200.0
2010-02-16 11:30:00,27.09,27.13,27.06,27.09,484900.0,18.1052,18.1319,18.0851,18.1052,484900.0
2010-02-16 11:40:00,27.08,27.15,27.04,27.05,1005500.0,18.0985,18.1453,18.0718,18.0785,1005500.0
2010-02-16 11:50:00,27.06,27.12,27.06,27.11,552200.0,18.0851,18.1252,18.0851,18.1186,552200.0
2010-02-16 12:00:00,27.12,27.15,27.07,27.15,400700.0,18.1252,18.1453,18.0918,18.1453,400700.0
2010-02-16 12:10:00,27.15,27.19,27.11,27.17,587900.0,18.1453,18.172,18.1186,18.1587,587900.0
2010-02-16 12:20:00,27.16,27.2,27.13,27.19,651300.0,18.152,18.1787,18.1319,18.172,651300.0
2010-02-16 12:30:00,27.19,27.2,27.12,27.14,472300.0,18.172,18.1787,18.1252,18.1386,472300.0
2010-02-16 12:40:00,27.14,27.16,27.1,27.11,372400.0,18.1386,18.152,18.1119,18.1186,372400.0
2010-02-16 12:50:00,27.11,27.13,27.05,27.08,622300.0,18.1186,18.1319,18.0785,18.0985,622300.0
2010-02-16 13:00:00,27.09,27.12,27.05,27.1,569600.0,18.1052,18.1252,18.0785,18.1119,569600.0
2010-02-16 13:10:00,27.1,27.2,27.1,27.19,914200.0,18.1119,18.1787,18.1119,18.172,914200.0
2010-02-16 13:20:00,27.19,27.34,27.19,27.34,888700.0,18.172,18.2723,18.172,18.2723,888700.0
2010-02-16 13:30:00,27.34,27.36,27.19,27.2,668700.0,18.2723,18.2856,18.172,18.1787,668700.0
2010-02-16 13:40:00,27.2,27.26,27.13,27.25,796600.0,18.1787,18.2188,18.1319,18.2121,796600.0
2010-02-16 13:50:00,27.26,27.26,27.21,27.23,367500.0,18.2188,18.2188,18.1854,18.1988,367500.0
2010-02-16 14:00:00,27.22,27.25,27.13,27.13,650000.0,18.1921,18.2121,18.1319,18.1319,650000.0
2010-02-16 14:10:00,27.13,27.2,27.11,27.18,625500.0,18.1319,18.1787,18.1186,18.1653,625500.0
2010-02-16 14:20:00,27.17,27.25,27.15,27.23,853100.0,18.1587,18.2121,18.1453,18.1988,853100.0
2010-02-16 14:30:00,27.23,27.24,27.15,27.16,714400.0,18.1988,18.2054,18.1453,18.152,714400.0
2010-02-16 14:40:00,27.15,27.22,27.14,27.18,476600.0,18.1453,18.1921,18.1386,18.1653,476600.0
2010-02-16 14:50:00,27.19,27.22,27.16,27.17,648600.0,18.172,18.1921,18.152,18.1587,648600.0
2010-02-16 15:00:00,27.17,27.19,27.16,27.19,527300.0,18.1587,18.172,18.152,18.172,527300.0
2010-02-16 15:10:00,27.19,27.22,27.17,27.21,544700.0,18.172,18.1921,18.1587,18.1854,544700.0
2010-02-16 15:20:00,27.22,27.25,27.18,27.24,774300.0,18.1921,18.2121,18.1653,18.2054,774300.0
2010-02-16 15:30:00,27.24,27.38,27.23,27.31,2085300.0,18.2054,18.299,18.1988,18.2522,2085300.0
2010-02-16 15:40:00,27.32,27.39,27.31,27.36,1876500.0,18.2589,18.3057,18.2522,18.2856,1876500.0
2010-02-16 15:50:00,27.36,27.39,27.29,27.39,3187300.0,18.2856,18.3057,18.2389,18.3057,3187300.0
2010-02-17 09:30:00,27.58,27.64,27.43,27.55,2155700.0,18.4327,18.4728,18.3324,18.4126,2155700.0
2010-02-17 09:40:00,27.55,27.57,27.38,27.53,2122400.0,18.4126,18.426,18.299,18.3993,2122400.0
2010-02-17 09:50:00,27.54,27.54,27.47,27.5,1372900.0,18.4059,18.4059,18.3592,18.3792,1372900.0
2010-02-17 10:00:00,27.5,27.59,27.48,27.57,1318100.0,18.3792,18.4394,18.3658,18.426,1318100.0
2010-02-17 10:10:00,27.57,27.59,27.52,27.56,1054000.0,18.426,18.4394,18.3926,18.4193,1054000.0
2010-02-17 10:20:00,27.56,27.59,27.5,27.56,1092400.0,18.4193,18.4394,18.3792,18.4193,1092400.0
2010-02-17 10:30:00,27.56,27.64,27.55,27.61,1514900.0,18.4193,18.4728,18.4126,18.4527,1514900.0
2010-02-17 10:40:00,27.61,27.62,27.49,27.53,1335500.0,18.4527,18.4594,18.3725,18.3993,1335500.0
2010-02-17 10:50:00,27.53,27.56,27.49,27.56,913100.0,18.3993,18.4193,18.3725,18.4193,913100.0
2010-02-17 11:00:00,27.55,27.57,27.46,27.5,1075600.0,18.4126,18.426,18.3525,18.3792,1075600.0
2010-02-17 11:10:00,27.5,27.51,27.45,27.46,963400.0,18.3792,18.3859,18.3458,18.3525,963400.0
2010-02-17 11:20:00,27.46,27.47,27.28,27.3,1302300.0,18.3525,18.3592,18.2322,18.2455,1302300.0
2010-02-17 11:30:00,27.3,27.31,27.19,27.19,1598800.0,18.2455,18.2522,18.172,18.172,1598800.0
2010-02-17 11:40:00,27.2,27.36,27.18,27.33,1312500.0,18.1787,18.2856,18.1653,18.2656,1312500.0
2010-02-17 11:50:00,27.32,27.36,27.32,27.33,680000.0,18.2589,18.2856,18.2589,18.2656,680000.0
2010-02-17 12:00:00,27.32,27.41,27.32,27.35,786900.0,18.2589,18.3191,18.2589,18.279,786900.0
2010-02-17 12:10:00,27.35,27.37,27.3,27.37,744200.0,18.279,18.2923,18.2455,18.2923,744200.0
2010-02-17 12:20:00,27.36,27.37,27.32,27.35,595000.0,18.2856,18.2923,18.2589,18.279,595000.0
2010-02-17 12:30:00,27.35,27.49,27.35,27.47,825800.0,18.279,18.3725,18.279,18.3592,825800.0
2010-02-17 12:40:00,27.47,27.48,27.35,27.35,846300.0,18.3592,18.3658,18.279,18.279,846300.0
2010-02-17 12:50:00,27.35,27.37,27.3,27.33,583100.0,18.279,18.2923,18.2455,18.2656,583100.0
2010-02-17 13:00:00,27.33,27.42,27.33,27.41,798500.0,18.2656,18.3257,18.2656,18.3191,798500.0
2010-02-17 13:10:00,27.41,27.42,27.35,27.38,606000.0,18.3191,18.3257,18.279,18.299,606000.0
2010-02-17 13:20:00,27.37,27.38,27.3,27.3,434400.0,18.2923,18.299,18.2455,18.2455,434400.0
2010-02-17 13:30:00,27.3,27.33,27.3,27.31,620200.0,18.2455,18.2656,18.2455,18.2522,620200.0
2010-02-17 13:40:00,27.32,27.32,27.29,27.29,573800.0,18.2589,18.2589,18.2389,18.2389,573800.0
2010-02-17 13:50:00,27.29,27.3,27.2,27.23,778400.0,18.2389,18.2455,18.1787,18.1988,778400.0
2010-02-17 14:00:00,27.23,27.25,27.13,27.23,1327900.0,18.1988,18.2121,18.1319,18.1988,1327900.0
2010-02-17 14:10:00,27.24,27.24,27.12,27.12,733500.0,18.2054,18.2054,18.1252,18.1252,733500.0
2010-02-17 14:20:00,27.12,27.17,27.09,27.16,750200.0,18.1252,18.1587,18.1052,18.152,750200.0
2010-02-17 14:30:00,27.16,27.24,27.16,27.2,708000.0,18.152,18.2054,18.152,18.1787,708000.0
2010-02-17 14:40:00,27.21,27.27,27.2,27.26,642600.0,18.1854,18.2255,18.1787,18.2188,642600.0
2010-02-17 14:50:00,27.26,27.31,27.22,27.31,706000.0,18.2188,18.2522,18.1921,18.2522,706000.0
2010-02-17 15:00:00,27.3,27.32,27.26,27.26,788800.0,18.2455,18.2589,18.2188,18.2188,788800.0
2010-02-17 15:10:00,27.26,27.28,27.25,27.25,699800.0,18.2188,18.2322,18.2121,18.2121,699800.0
2010-02-17 15:20:00,27.25,27.28,27.21,27.27,1334100.0,18.2121,18.2322,18.1854,18.2255,1334100.0
2010-02-17 15:30:00,27.28,27.32,27.27,27.31,1001300.0,18.2322,18.2589,18.2255,18.2522,1001300.0
2010-02-17 15:40:00,27.32,27.35,27.27,27.31,1397900.0,18.2589,18.279,18.2255,18.2522,1397900.0
2010-02-17 15:50:00,27.31,27.37,27.27,27.3,2897600.0,18.2522,18.2923,18.2255,18.2455,2897600.0
2010-02-18 09:30:00,27.33,27.49,27.16,27.41,1722400.0,18.2656,18.3725,18.152,18.3191,1722400.0
2010-02-18 09:40:00,27.41,27.45,27.28,27.43,925400.0,18.3191,18.3458,18.2322,18.3324,925400.0
2010-02-18 09:50:00,27.43,27.48,27.35,27.35,839200.0,18.3324,18.3658,18.279,18.279,839200.0
2010-02-18 10:00:00,27.35,27.45,27.29,27.32,1039400.0,18.279,18.3458,18.2389,18.2589,1039400.0
2010-02-18 10:10:00,27.33,27.44,27.31,27.34,826900.0,18.2656,18.3391,18.2522,18.2723,826900.0
2010-02-18 10:20:00,27.33,27.34,27.27,27.32,675300.0,18.2656,18.2723,18.2255,18.2589,675300.0
2010-02-18 10:30:00,27.32,27.36,27.27,27.3,590600.0,18.2589,18.2856,18.2255,18.2455,590600.0
2010-02-18 10:40:00,27.29,27.35,27.27,27.29,443300.0,18.2389,18.279,18.2255,18.2389,443300.0
2010-02-18 10:50:00,27.29,27.35,27.29,27.29,592200.0,18.2389,18.279,18.2389,18.2389,592200.0
2010-02-18 11:00:00,27.3,27.32,27.28,27.3,543500.0,18.2455,18.2589,18.2322,18.2455,543500.0
2010-02-18 11:10:00,27.3,27.33,27.23,27.25,691200.0,18.2455,18.2656,18.1988,18.2121,691200.0
2010-02-18 11:20:00,27.26,27.34,27.26,27.32,547200.0,18.2188,18.2723,18.2188,18.2589,547200.0
2010-02-18 11:30:00,27.31,27.33,27.24,27.28,378600.0,18.2522,18.2656,18.2054,18.2322,378600.0
2010-02-18 11:40:00,27.29,27.33,27.28,27.31,355000.0,18.2389,18.2656,18.2322,18.2522,355000.0
2010-02-18 11:50:00,27.32,27.34,27.29,27.3,223800.0,18.2589,18.2723,18.2389,18.2455,223800.0
2010-02-18 12:00:00,27.3,27.33,27.25,27.27,558600.0,18.2455,18.2656,18.2121,18.2255,558600.0
2010-02-18 12:10:00,27.27,27.28,27.22,27.24,421100.0,18.2255,18.2322,18.1921,18.2054,421100.0
2010-02-18 12:20:00,27.24,27.28,27.22,27.26,280100.0,18.2054,18.2322,18.1921,18.2188,280100.0
2010-02-18 12:30:00,27.26,27.26,27.19,27.2,394400.0,18.2188,18.2188,18.172,18.1787,394400.0
2010-02-18 12:40:00,27.2,27.29,27.19,27.28,410800.0,18.1787,18.2389,18.172,18.2322,410800.0
2010-02-18 12:50:00,27.28,27.28,27.25,27.27,286400.0,18.2322,18.2322,18.2121,18.2255,286400.0
2010-02-18 13:00:00,27.27,27.34,27.26,27.32,415100.0,18.2255,18.2723,18.2188,18.2589,415100.0
2010-02-18 13:10:00,27.32,27.36,27.31,27.34,377600.0,18.2589,18.2856,18.2522,18.2723,377600.0
2010-02-18 13:20:00,27.35,27.39,27.32,27.32,426500.0,18.279,18.3057,18.2589,18.2589,426500.0
2010-02-18 13:30:00,27.33,27.37,27.32,27.34,411300.0,18.2656,18.2923,18.2589,18.2723,411300.0
2010-02-18 13:40:00,27.33,27.36,27.33,27.34,345800.0,18.2656,18.2856,18.2656,18.2723,345800.0
2010-02-18 13:50:00,27.34,27.37,27.34,27.36,397100.0,18.2723,18.2923,18.2723,18.2856,397100.0
2010-02-18 14:00:00,27.36,27.37,27.33,27.35,475000.0,18.2856,18.2923,18.2656,18.279,475000.0
2010-02-18 14:10:00,27.34,27.45,27.31,27.45,848200.0,18.2723,18.3458,18.2522,18.3458,848200.0
2010-02-18 14:20:00,27.44,27.48,27.42,27.44,808100.0,18.3391,18.3658,18.3257,18.3391,808100.0
2010-02-18 14:30:00,27.44,27.5,27.42,27.44,860300.0,18.3391,18.3792,18.3257,18.3391,860300.0
2010-02-18 14:40:00,27.44,27.47,27.42,27.46,815500.0,18.3391,18.3592,18.3257,18.3525,815500.0
2010-02-18 14:50:00,27.46,27.57,27.46,27.53,1208700.0,18.3525,18.426,18.3525,18.3993,1208700.0
2010-02-18 15:00:00,27.53,27.55,27.39,27.43,1226900.0,18.3993,18.4126,18.3057,18.3324,1226900.0
2010-02-18 15:10:00,27.43,27.46,27.38,27.44,549900.0,18.3324,18.3525,18.299,18.3391,549900.0
2010-02-18 15:20:00,27.44,27.46,27.32,27.37,1050000.0,18.3391,18.3525,18.2589,18.2923,1050000.0
2010-02-18 15:30:00,27.36,27.4,27.34,27.39,675400.0,18.2856,18.3124,18.2723,18.3057,675400.0
2010-02-18 15:40:00,27.39,27.43,27.38,27.4,1199300.0,18.3057,18.3324,18.299,18.3124,1199300.0
2010-02-18 15:50:00,27.4,27.41,27.3,27.31,2866500.0,18.3124,18.3191,18.2455,18.2522,2866500.0
2010-02-19 09:30:00,27.08,27.32,27.07,27.3,5246200.0,18.0985,18.2589,18.0918,18.2455,5246200.0
2010-02-19 09:40:00,27.29,27.3,27.14,27.18,903100.0,18.2389,18.2455,18.1386,18.1653,903100.0
2010-02-19 09:50:00,27.16,27.22,27.15,27.17,569400.0,18.152,18.1921,18.1453,18.1587,569400.0
2010-02-19 10:00:00,27.17,27.27,27.17,27.24,876100.0,18.1587,18.2255,18.1587,18.2054,876100.0
2010-02-19 10:10:00,27.23,27.25,27.18,27.21,557100.0,18.1988,18.2121,18.1653,18.1854,557100.0
2010-02-19 10:20:00,27.21,27.3,27.2,27.24,795000.0,18.1854,18.2455,18.1787,18.2054,795000.0
2010-02-19 10:30:00,27.24,27.28,27.22,27.28,423100.0,18.2054,18.2322,18.1921,18.2322,423100.0
2010-02-19 10:40:00,27.28,27.29,27.22,27.28,623500.0,18.2322,18.2389,18.1921,18.2322,623500.0
2010-02-19 10:50:00,27.27,27.28,27.25,27.27,453900.0,18.2255,18.2322,18.2121,18.2255,453900.0
2010-02-19 11:00:00,27.28,27.3,27.26,27.27,536000.0,18.2322,18.2455,18.2188,18.2255,536000.0
2010-02-19 11:10:00,27.27,27.43,27.27,27.39,1208100.0,18.2255,18.3324,18.2255,18.3057,1208100.0
2010-02-19 11:20:00,27.39,27.48,27.38,27.42,890300.0,18.3057,18.3658,18.299,18.3257,890300.0
2010-02-19 11:30:00,27.41,27.46,27.39,27.43,578100.0,18.3191,18.3525,18.3057,18.3324,578100.0
2010-02-19 11:40:00,27.43,27.46,27.39,27.39,430600.0,18.3324,18.3525,18.3057,18.3057,430600.0
2010-02-19 11:50:00,27.39,27.42,27.36,27.4,404300.0,18.3057,18.3257,18.2856,18.3124,404300.0
2010-02-19 12:00:00,27.4,27.48,27.37,27.45,665100.0,18.3124,18.3658,18.2923,18.3458,665100.0
2010-02-19 12:10:00,27.45,27.47,27.37,27.38,908900.0,18.3458,18.3592,18.2923,18.299,908900.0
2010-02-19 12:20:00,27.37,27.46,27.37,27.44,549700.0,18.2923,18.3525,18.2923,18.3391,549700.0
2010-02-19 12:30:00,27.44,27.45,27.38,27.38,247000.0,18.3391,18.3458,18.299,18.299,247000.0
2010-02-19 12:40:00,27.38,27.41,27.36,27.4,364600.0,18.299,18.3191,18.2856,18.3124,364600.0
2010-02-19 12:50:00,27.4,27.42,27.34,27.42,429500.0,18.3124,18.3257,18.2723,18.3257,429500.0
2010-02-19 13:00:00,27.41,27.42,27.36,27.38,296500.0,18.3191,18.3257,18.2856,18.299,296500.0
2010-02-19 13:10:00,27.38,27.39,27.29,27.32,414100.0,18.299,18.3057,18.2389,18.2589,414100.0
2010-02-19 13:20:00,27.31,27.35,27.3,27.3,406700.0,18.2522,18.279,18.2455,18.2455,406700.0
2010-02-19 13:30:00,27.3,27.35,27.3,27.33,393500.0,18.2455,18.279,18.2455,18.2656,393500.0
2010-02-19 13:40:00,27.33,27.33,27.3,27.32,405900.0,18.2656,18.2656,18.2455,18.2589,405900.0
2010-02-19 13:50:00,27.32,27.33,27.28,27.3,408400.0,18.2589,18.2656,18.2322,18.2455,408400.0
2010-02-19 14:00:00,27.3,27.33,27.25,27.26,413300.0,18.2455,18.2656,18.2121,18.2188,413300.0
2010-02-19 14:10:00,27.26,27.32,27.26,27.31,528900.0,18.2188,18.2589,18.2188,18.2522,528900.0
2010-02-19 14:20:00,27.32,27.34,27.31,27.33,326700.0,18.2589,18.2723,18.2522,18.2656,326700.0
2010-02-19 14:30:00,27.34,27.36,27.32,27.35,421700.0,18.2723,18.2856,18.2589,18.279,421700.0
2010-02-19 14:40:00,27.34,27.36,27.32,27.36,404700.0,18.2723,18.2856,18.2589,18.2856,404700.0
2010-02-19 14:50:00,27.36,27.39,27.34,27.37,519600.0,18.2856,18.3057,18.2723,18.2923,519600.0
2010-02-19 15:00:00,27.38,27.38,27.33,27.36,504300.0,18.299,18.299,18.2656,18.2856,504300.0
2010-02-19 15:10:00,27.35,27.37,27.28,27.3,763000.0,18.279,18.2923,18.2322,18.2455,763000.0
2010-02-19 15:20:00,27.3,27.33,27.28,27.32,497800.0,18.2455,18.2656,18.2322,18.2589,497800.0
2010-02-19 15:30:00,27.31,27.37,27.31,27.37,750400.0,18.2522,18.2923,18.2522,18.2923,750400.0
2010-02-19 15:40:00,27.37,27.43,27.37,27.38,1176200.0,18.2923,18.3324,18.2923,18.299,1176200.0
2010-02-19 15:50:00,27.38,27.39,27.3,27.34,2520300.0,18.299,18.3057,18.2455,18.2723,2520300.0
2010-02-22 09:30:00,27.48,27.68,27.38,27.66,1866300.0,18.3658,18.4995,18.299,18.4861,1866300.0
2010-02-22 09:40:00,27.66,27.75,27.6,27.61,2096000.0,18.4861,18.5463,18.446,18.4527,2096000.0
2010-02-22 09:50:00,27.6,27.88,27.58,27.88,1671400.0,18.446,18.6332,18.4327,18.6332,1671400.0
2010-02-22 10:00:00,27.88,27.88,27.69,27.7,1589000.0,18.6332,18.6332,18.5062,18.5129,1589000.0
2010-02-22 10:10:00,27.71,27.84,27.71,27.76,630000.0,18.5196,18.6064,18.5196,18.553,630000.0
2010-02-22 10:20:00,27.76,27.91,27.76,27.89,1432100.0,18.553,18.6532,18.553,18.6399,1432100.0
2010-02-22 10:30:00,27.89,27.95,27.89,27.92,1055200.0,18.6399,18.68,18.6399,18.6599,1055200.0
2010-02-22 10:40:00,27.92,27.92,27.87,27.87,718500.0,18.6599,18.6599,18.6265,18.6265,718500.0
2010-02-22 10:50:00,27.88,27.96,27.84,27.94,1190500.0,18.6332,18.6866,18.6064,18.6733,1190500.0
2010-02-22 11:00:00,27.93,27.94,27.82,27.83,880400.0,18.6666,18.6733,18.5931,18.5998,880400.0
2010-02-22 11:10:00,27.83,27.86,27.76,27.85,686200.0,18.5998,18.6198,18.553,18.6131,686200.0
2010-02-22 11:20:00,27.84,27.88,27.79,27.83,551500.0,18.6064,18.6332,18.573,18.5998,551500.0
2010-02-22 11:30:00,27.83,27.83,27.73,27.79,824300.0,18.5998,18.5998,18.5329,18.573,824300.0
2010-02-22 11:40:00,27.8,27.88,27.78,27.87,921500.0,18.5797,18.6332,18.5663,18.6265,921500.0
2010-02-22 11:50:00,27.87,27.9,27.83,27.85,798200.0,18.6265,18.6465,18.5998,18.6131,798200.0
2010-02-22 12:00:00,27.85,27.88,27.79,27.86,675900.0,18.6131,18.6332,18.573,18.6198,675900.0
2010-02-22 12:10:00,27.87,27.91,27.85,27.87,543700.0,18.6265,18.6532,18.6131,18.6265,543700.0
2010-02-22 12:20:00,27.87,27.92,27.84,27.92,367300.0,18.6265,18.6599,18.6064,18.6599,367300.0
2010-02-22 12:30:00,27.92,27.96,27.88,27.95,631300.0,18.6599,18.6866,18.6332,18.68,631300.0
2010-02-22 12:40:00,27.95,27.98,27.88,27.93,807600.0,18.68,18.7,18.6332,18.6666,807600.0
2010-02-22 12:50:00,27.94,27.94,27.82,27.84,502800.0,18.6733,18.6733,18.5931,18.6064,502800.0
2010-02-22 13:00:00,27.84,27.85,27.74,27.74,756400.0,18.6064,18.6131,18.5396,18.5396,756400.0
2010-02-22 13:10:00,27.74,27.75,27.71,27.71,492700.0,18.5396,18.5463,18.5196,18.5196,492700.0
2010-02-22 13:20:00,27.71,27.79,27.71,27.76,915800.0,18.5196,18.573,18.5196,18.553,915800.0
2010-02-22 13:30:00,27.76,27.78,27.74,27.75,496100.0,18.553,18.5663,18.5396,18.5463,496100.0
2010-02-22 13:40:00,27.75,27.88,27.75,27.87,647800.0,18.5463,18.6332,18.5463,18.6265,647800.0
2010-02-22 13:50:00,27.87,27.91,27.85,27.89,785000.0,18.6265,18.6532,18.6131,18.6399,785000.0
2010-02-22 14:00:00,27.89,27.96,27.87,27.94,559200.0,18.6399,18.6866,18.6265,18.6733,559200.0
2010-02-22 14:10:00,27.94,27.95,27.89,27.93,664700.0,18.6733,18.68,18.6399,18.6666,664700.0
2010-02-22 14:20:00,27.93,28.05,27.92,27.98,1693600.0,18.6666,18.7468,18.6599,18.7,1693600.0
2010-02-22 14:30:00,27.98,28.03,27.96,27.98,603900.0,18.7,18.7334,18.6866,18.7,603900.0
2010-02-22 14:40:00,27.99,28.04,27.95,28.02,737000.0,18.7067,18.7401,18.68,18.7267,737000.0
2010-02-22 14:50:00,28.03,28.07,28.02,28.06,657900.0,18.7334,18.7602,18.7267,18.7535,657900.0
2010-02-22 15:00:00,28.05,28.06,27.99,28.0,771200.0,18.7468,18.7535,18.7067,18.7134,771200.0
2010-02-22 15:10:00,28.01,28.09,27.97,28.08,574700.0,18.7201,18.7735,18.6933,18.7668,574700.0
2010-02-22 15:20:00,28.09,28.15,28.08,28.14,1432900.0,18.7735,18.8136,18.7668,18.8069,1432900.0
2010-02-22 15:30:00,28.13,28.14,28.06,28.11,983400.0,18.8003,18.8069,18.7535,18.7869,983400.0
2010-02-22 15:40:00,28.1,28.13,27.96,27.98,2146500.0,18.7802,18.8003,18.6866,18.7,2146500.0
2010-02-22 15:50:00,27.99,28.01,27.92,28.01,2773500.0,18.7067,18.7201,18.6599,18.7201,2773500.0
2010-02-23 09:30:00,27.98,28.0,27.85,27.85,1696300.0,18.7,18.7134,18.6131,18.6131,1696300.0
2010-02-23 09:40:00,27.85,28.0,27.85,27.98,1578300.0,18.6131,18.7134,18.6131,18.7,1578300.0
2010-02-23 09:50:00,27.98,28.0,27.85,27.85,1556400.0,18.7,18.7134,18.6131,18.6131,1556400.0
2010-02-23 10:00:00,27.84,27.88,27.63,27.67,2868100.0,18.6064,18.6332,18.4661,18.4928,2868100.0
2010-02-23 10:10:00,27.67,27.67,27.5,27.55,1738100.0,18.4928,18.4928,18.3792,18.4126,1738100.0
2010-02-23 10:20:00,27.55,27.57,27.49,27.52,1532100.0,18.4126,18.426,18.3725,18.3926,1532100.0
2010-02-23 10:30:00,27.51,27.53,27.39,27.52,1112800.0,18.3859,18.3993,18.3057,18.3926,1112800.0
2010-02-23 10:40:00,27.52,27.63,27.5,27.55,1136500.0,18.3926,18.4661,18.3792,18.4126,1136500.0
2010-02-23 10:50:00,27.55,27.58,27.45,27.56,1032800.0,18.4126,18.4327,18.3458,18.4193,1032800.0
2010-02-23 11:00:00,27.56,27.64,27.5,27.53,951900.0,18.4193,18.4728,18.3792,18.3993,951900.0
2010-02-23 11:10:00,27.53,27.54,27.46,27.47,487200.0,18.3993,18.4059,18.3525,18.3592,487200.0
2010-02-23 11:20:00,27.47,27.54,27.47,27.51,583900.0,18.3592,18.4059,18.3592,18.3859,583900.0
2010-02-23 11:30:00,27.51,27.61,27.5,27.59,365400.0,18.3859,18.4527,18.3792,18.4394,365400.0
2010-02-23 11:40:00,27.6,27.63,27.53,27.55,789700.0,18.446,18.4661,18.3993,18.4126,789700.0
2010-02-23 11:50:00,27.55,27.58,27.52,27.56,428800.0,18.4126,18.4327,18.3926,18.4193,428800.0
2010-02-23 12:00:00,27.55,27.56,27.48,27.5,595900.0,18.4126,18.4193,18.3658,18.3792,595900.0
2010-02-23 12:10:00,27.5,27.53,27.44,27.44,448500.0,18.3792,18.3993,18.3391,18.3391,448500.0
2010-02-23 12:20:00,27.44,27.46,27.4,27.42,636900.0,18.3391,18.3525,18.3124,18.3257,636900.0
2010-02-23 12:30:00,27.42,27.47,27.41,27.42,323800.0,18.3257,18.3592,18.3191,18.3257,323800.0
2010-02-23 12:40:00,27.43,27.45,27.35,27.39,645200.0,18.3324,18.3458,18.279,18.3057,645200.0
2010-02-23 12:50:00,27.4,27.42,27.38,27.4,385200.0,18.3124,18.3257,18.299,18.3124,385200.0
2010-02-23 13:00:00,27.4,27.44,27.4,27.43,478700.0,18.3124,18.3391,18.3124,18.3324,478700.0
2010-02-23 13:10:00,27.42,27.44,27.36,27.39,595400.0,18.3257,18.3391,18.2856,18.3057,595400.0
2010-02-23 13:20:00,27.38,27.45,27.38,27.44,659200.0,18.299,18.3458,18.299,18.3391,659200.0
2010-02-23 13:30:00,27.43,27.45,27.39,27.39,449600.0,18.3324,18.3458,18.3057,18.3057,449600.0
2010-02-23 13:40:00,27.4,27.41,27.31,27.35,605400.0,18.3124,18.3191,18.2522,18.279,605400.0
2010-02-23 13:50:00,27.35,27.36,27.2,27.22,633600.0,18.279,18.2856,18.1787,18.1921,633600.0
2010-02-23 14:00:00,27.22,27.25,27.18,27.22,793600.0,18.1921,18.2121,18.1653,18.1921,793600.0
2010-02-23 14:10:00,27.22,27.34,27.21,27.29,1014000.0,18.1921,18.2723,18.1854,18.2389,1014000.0
2010-02-23 14:20:00,27.3,27.36,27.28,27.31,638500.0,18.2455,18.2856,18.2322,18.2522,638500.0
2010-02-23 14:30:00,27.32,27.42,27.29,27.41,575800.0,18.2589,18.3257,18.2389,18.3191,575800.0
2010-02-23 14:40:00,27.4,27.46,27.39,27.43,590800.0,18.3124,18.3525,18.3057,18.3324,590800.0
2010-02-23 14:50:00,27.43,27.51,27.42,27.44,896700.0,18.3324,18.3859,18.3257,18.3391,896700.0
2010-02-23 15:00:00,27.44,27.47,27.38,27.39,562600.0,18.3391,18.3592,18.299,18.3057,562600.0
2010-02-23 15:10:00,27.39,27.49,27.38,27.49,854800.0,18.3057,18.3725,18.299,18.3725,854800.0
2010-02-23 15:20:00,27.48,27.49,27.37,27.38,665000.0,18.3658,18.3725,18.2923,18.299,665000.0
2010-02-23 15:30:00,27.38,27.39,27.29,27.34,762000.0,18.299,18.3057,18.2389,18.2723,762000.0
2010-02-23 15:40:00,27.33,27.36,27.28,27.3,1126100.0,18.2656,18.2856,18.2322,18.2455,1126100.0
2010-02-23 15:50:00,27.29,27.32,27.23,27.3,2883000.0,18.2389,18.2589,18.1988,18.2455,2883000.0
2010-02-24 09:30:00,27.45,27.6,27.44,27.55,1243400.0,18.3458,18.446,18.3391,18.4126,1243400.0
2010-02-24 09:40:00,27.55,27.61,27.48,27.61,904000.0,18.4126,18.4527,18.3658,18.4527,904000.0
2010-02-24 09:50:00,27.61,27.63,27.42,27.42,943200.0,18.4527,18.4661,18.3257,18.3257,943200.0
2010-02-24 10:00:00,27.42,27.42,27.25,27.25,2435000.0,18.3257,18.3257,18.2121,18.2121,2435000.0
2010-02-24 10:10:00,27.26,27.34,27.18,27.27,1423200.0,18.2188,18.2723,18.1653,18.2255,1423200.0
2010-02-24 10:20:00,27.27,27.37,27.24,27.33,938900.0,18.2255,18.2923,18.2054,18.2656,938900.0
2010-02-24 10:30:00,27.33,27.5,27.3,27.46,1547200.0,18.2656,18.3792,18.2455,18.3525,1547200.0
2010-02-24 10:40:00,27.46,27.67,27.45,27.61,3222600.0,18.3525,18.4928,18.3458,18.4527,3222600.0
2010-02-24 10:50:00,27.61,27.65,27.57,27.64,832000.0,18.4527,18.4795,18.426,18.4728,832000.0
2010-02-24 11:00:00,27.63,27.72,27.55,27.66,1359700.0,18.4661,18.5262,18.4126,18.4861,1359700.0
2010-02-24 11:10:00,27.67,27.69,27.53,27.53,795800.0,18.4928,18.5062,18.3993,18.3993,795800.0
2010-02-24 11:20:00,27.54,27.59,27.51,27.53,586800.0,18.4059,18.4394,18.3859,18.3993,586800.0
2010-02-24 11:30:00,27.52,27.56,27.48,27.51,773800.0,18.3926,18.4193,18.3658,18.3859,773800.0
2010-02-24 11:40:00,27.52,27.55,27.48,27.53,680500.0,18.3926,18.4126,18.3658,18.3993,680500.0
2010-02-24 11:50:00,27.54,27.6,27.53,27.56,442100.0,18.4059,18.446,18.3993,18.4193,442100.0
2010-02-24 12:00:00,27.57,27.59,27.52,27.52,437500.0,18.426,18.4394,18.3926,18.3926,437500.0
2010-02-24 12:10:00,27.53,27.6,27.52,27.58,367100.0,18.3993,18.446,18.3926,18.4327,367100.0
2010-02-24 12:20:00,27.59,27.63,27.57,27.58,516900.0,18.4394,18.4661,18.426,18.4327,516900.0
2010-02-24 12:30:00,27.58,27.62,27.56,27.6,351200.0,18.4327,18.4594,18.4193,18.446,351200.0
2010-02-24 12:40:00,27.6,27.65,27.6,27.62,267400.0,18.446,18.4795,18.446,18.4594,267400.0
2010-02-24 12:50:00,27.63,27.64,27.59,27.62,435000.0,18.4661,18.4728,18.4394,18.4594,435000.0
2010-02-24 13:00:00,27.61,27.63,27.57,27.63,309300.0,18.4527,18.4661,18.426,18.4661,309300.0
2010-02-24 13:10:00,27.63,27.77,27.63,27.72,722200.0,18.4661,18.5597,18.4661,18.5262,722200.0
2010-02-24 13:20:00,27.73,27.73,27.7,27.71,421300.0,18.5329,18.5329,18.5129,18.5196,421300.0
2010-02-24 13:30:00,27.7,27.71,27.62,27.65,396000.0,18.5129,18.5196,18.4594,18.4795,396000.0
2010-02-24 13:40:00,27.66,27.66,27.6,27.63,456300.0,18.4861,18.4861,18.446,18.4661,456300.0
2010-02-24 13:50:00,27.63,27.66,27.61,27.64,395800.0,18.4661,18.4861,18.4527,18.4728,395800.0
2010-02-24 14:00:00,27.64,27.66,27.61,27.61,661200.0,18.4728,18.4861,18.4527,18.4527,661200.0
2010-02-24 14:10:00,27.61,27.66,27.6,27.63,404500.0,18.4527,18.4861,18.446,18.4661,404500.0
2010-02-24 14:20:00,27.63,27.67,27.61,27.66,621200.0,18.4661,18.4928,18.4527,18.4861,621200.0
2010-02-24 14:30:00,27.66,27.67,27.54,27.54,682700.0,18.4861,18.4928,18.4059,18.4059,682700.0
2010-02-24 14:40:00,27.54,27.56,27.48,27.55,684100.0,18.4059,18.4193,18.3658,18.4126,684100.0
2010-02-24 14:50:00,27.55,27.57,27.5,27.51,558600.0,18.4126,18.426,18.3792,18.3859,558600.0
2010-02-24 15:00:00,27.51,27.58,27.5,27.55,444300.0,18.3859,18.4327,18.3792,18.4126,444300.0
2010-02-24 15:10:00,27.56,27.62,27.56,27.6,495800.0,18.4193,18.4594,18.4193,18.446,495800.0
2010-02-24 15:20:00,27.61,27.64,27.58,27.61,863700.0,18.4527,18.4728,18.4327,18.4527,863700.0
2010-02-24 15:30:00,27.61,27.62,27.51,27.58,1537500.0,18.4527,18.4594,18.3859,18.4327,1537500.0
2010-02-24 15:40:00,27.59,27.62,27.51,27.51,1024500.0,18.4394,18.4594,18.3859,18.3859,1024500.0
2010-02-24 15:50:00,27.51,27.66,27.51,27.64,2192600.0,18.3859,18.4861,18.3859,18.4728,2192600.0
2010-02-25 09:30:00,27.11,27.39,27.07,27.11,2205600.0,18.1186,18.3057,18.0918,18.1186,2205600.0
2010-02-25 09:40:00,27.13,27.22,27.07,27.14,2425800.0,18.1319,18.1921,18.0918,18.1386,2425800.0
2010-02-25 09:50:00,27.15,27.23,27.11,27.13,1228300.0,18.1453,18.1988,18.1186,18.1319,1228300.0
2010-02-25 10:00:00,27.13,27.16,27.07,27.12,1066700.0,18.1319,18.152,18.0918,18.1252,1066700.0
2010-02-25 10:10:00,27.13,27.17,27.1,27.15,864600.0,18.1319,18.1587,18.1119,18.1453,864600.0
2010-02-25 10:20:00,27.15,27.22,27.11,27.2,735500.0,18.1453,18.1921,18.1186,18.1787,735500.0
2010-02-25 10:30:00,27.2,27.24,27.15,27.18,886200.0,18.1787,18.2054,18.1453,18.1653,886200.0
2010-02-25 10:40:00,27.18,27.23,27.14,27.16,658200.0,18.1653,18.1988,18.1386,18.152,658200.0
2010-02-25 10:50:00,27.17,27.2,27.12,27.14,496700.0,18.1587,18.1787,18.1252,18.1386,496700.0
2010-02-25 11:00:00,27.13,27.14,27.09,27.13,548200.0,18.1319,18.1386,18.1052,18.1319,548200.0
2010-02-25 11:10:00,27.13,27.15,27.08,27.09,536500.0,18.1319,18.1453,18.0985,18.1052,536500.0
2010-02-25 11:20:00,27.09,27.13,27.08,27.1,467400.0,18.1052,18.1319,18.0985,18.1119,467400.0
2010-02-25 11:30:00,27.09,27.12,27.05,27.06,567800.0,18.1052,18.1252,18.0785,18.0851,567800.0
2010-02-25 11:40:00,27.05,27.09,27.05,27.06,513400.0,18.0785,18.1052,18.0785,18.0851,513400.0
2010-02-25 11:50:00,27.07,27.11,27.04,27.07,701300.0,18.0918,18.1186,18.0718,18.0918,701300.0
2010-02-25 12:00:00,27.06,27.13,27.05,27.12,584500.0,18.0851,18.1319,18.0785,18.1252,584500.0
2010-02-25 12:10:00,27.13,27.23,27.12,27.19,810300.0,18.1319,18.1988,18.1252,18.172,810300.0
2010-02-25 12:20:00,27.19,27.21,27.14,27.15,556700.0,18.172,18.1854,18.1386,18.1453,556700.0
2010-02-25 12:30:00,27.14,27.22,27.14,27.2,898500.0,18.1386,18.1921,18.1386,18.1787,898500.0
2010-02-25 12:40:00,27.2,27.23,27.16,27.19,860100.0,18.1787,18.1988,18.152,18.172,860100.0
2010-02-25 12:50:00,27.19,27.25,27.17,27.17,624500.0,18.172,18.2121,18.1587,18.1587,624500.0
2010-02-25 13:00:00,27.18,27.21,27.17,27.19,402600.0,18.1653,18.1854,18.1587,18.172,402600.0
2010-02-25 13:10:00,27.19,27.21,27.18,27.2,312600.0,18.172,18.1854,18.1653,18.1787,312600.0
2010-02-25 13:20:00,27.21,27.26,27.2,27.2,435200.0,18.1854,18.2188,18.1787,18.1787,435200.0
2010-02-25 13:30:00,27.19,27.25,27.19,27.25,368400.0,18.172,18.2121,18.172,18.2121,368400.0
2010-02-25 13:40:00,27.25,27.33,27.23,27.31,435800.0,18.2121,18.2656,18.1988,18.2522,435800.0
2010-02-25 13:50:00,27.3,27.37,27.3,27.37,653700.0,18.2455,18.2923,18.2455,18.2923,653700.0
2010-02-25 14:00:00,27.37,27.45,27.36,27.38,1055500.0,18.2923,18.3458,18.2856,18.299,1055500.0
2010-02-25 14:10:00,27.37,27.4,27.32,27.32,601700.0,18.2923,18.3124,18.2589,18.2589,601700.0
2010-02-25 14:20:00,27.32,27.36,27.29,27.3,687100.0,18.2589,18.2856,18.2389,18.2455,687100.0
2010-02-25 14:30:00,27.31,27.35,27.29,27.3,510800.0,18.2522,18.279,18.2389,18.2455,510800.0
2010-02-25 14:40:00,27.3,27.35,27.29,27.32,448100.0,18.2455,18.279,18.2389,18.2589,448100.0
2010-02-25 14:50:00,27.32,27.36,27.31,27.34,792700.0,18.2589,18.2856,18.2522,18.2723,792700.0
2010-02-25 15:00:00,27.34,27.43,27.3,27.41,786200.0,18.2723,18.3324,18.2455,18.3191,786200.0
2010-02-25 15:10:00,27.41,27.43,27.29,27.29,818200.0,18.3191,18.3324,18.2389,18.2389,818200.0
2010-02-25 15:20:00,27.29,27.35,27.27,27.34,852700.0,18.2389,18.279,18.2255,18.2723,852700.0
2010-02-25 15:30:00,27.34,27.37,27.31,27.31,869200.0,18.2723,18.2923,18.2522,18.2522,869200.0
2010-02-25 15:40:00,27.32,27.47,27.3,27.4,1423800.0,18.2589,18.3592,18.2455,18.3124,1423800.0
2010-02-25 15:50:00,27.39,27.48,27.32,27.47,2402900.0,18.3057,18.3658,18.2589,18.3592,2402900.0
2010-02-26 09:30:00,27.44,27.49,27.3,27.38,2316000.0,18.3391,18.3725,18.2455,18.299,2316000.0
2010-02-26 09:40:00,27.37,27.39,27.3,27.3,1650500.0,18.2923,18.3057,18.2455,18.2455,1650500.0
2010-02-26 09:50:00,27.31,27.31,27.12,27.12,1498100.0,18.2522,18.2522,18.1252,18.1252,1498100.0
2010-02-26 10:00:00,27.11,27.18,27.0,27.07,2679900.0,18.1186,18.1653,18.045,18.0918,2679900.0
2010-02-26 10:10:00,27.07,27.15,27.05,27.12,1991700.0,18.0918,18.1453,18.0785,18.1252,1991700.0
2010-02-26 10:20:00,27.12,27.19,27.05,27.1,1538800.0,18.1252,18.172,18.0785,18.1119,1538800.0
2010-02-26 10:30:00,27.1,27.13,27.05,27.09,2067900.0,18.1119,18.1319,18.0785,18.1052,2067900.0
2010-02-26 10:40:00,27.08,27.18,27.08,27.09,1671100.0,18.0985,18.1653,18.0985,18.1052,1671100.0
2010-02-26 10:50:00,27.09,27.16,27.05,27.05,1268600.0,18.1052,18.152,18.0785,18.0785,1268600.0
2010-02-26 11:00:00,27.05,27.08,26.93,27.0,2274200.0,18.0785,18.0985,17.9983,18.045,2274200.0
2010-02-26 11:10:00,27.01,27.13,27.0,27.12,1087500.0,18.0517,18.1319,18.045,18.1252,1087500.0
2010-02-26 11:20:00,27.12,27.12,27.03,27.04,633100.0,18.1252,18.1252,18.0651,18.0718,633100.0
2010-02-26 11:30:00,27.03,27.14,27.01,27.11,867400.0,18.0651,18.1386,18.0517,18.1186,867400.0
2010-02-26 11:40:00,27.11,27.13,27.05,27.09,552100.0,18.1186,18.1319,18.0785,18.1052,552100.0
2010-02-26 11:50:00,27.09,27.1,27.05,27.1,821700.0,18.1052,18.1119,18.0785,18.1119,821700.0
2010-02-26 12:00:00,27.09,27.14,27.06,27.08,776000.0,18.1052,18.1386,18.0851,18.0985,776000.0
2010-02-26 12:10:00,27.08,27.1,27.05,27.1,545000.0,18.0985,18.1119,18.0785,18.1119,545000.0
2010-02-26 12:20:00,27.1,27.15,27.08,27.14,687900.0,18.1119,18.1453,18.0985,18.1386,687900.0
2010-02-26 12:30:00,27.14,27.15,27.1,27.13,557200.0,18.1386,18.1453,18.1119,18.1319,557200.0
2010-02-26 12:40:00,27.14,27.14,27.1,27.12,793300.0,18.1386,18.1386,18.1119,18.1252,793300.0
2010-02-26 12:50:00,27.12,27.15,27.1,27.14,589600.0,18.1252,18.1453,18.1119,18.1386,589600.0
2010-02-26 13:00:00,27.13,27.14,27.1,27.12,422000.0,18.1319,18.1386,18.1119,18.1252,422000.0
2010-02-26 13:10:00,27.13,27.14,27.1,27.13,294800.0,18.1319,18.1386,18.1119,18.1319,294800.0
2010-02-26 13:20:00,27.12,27.23,27.1,27.22,841700.0,18.1252,18.1988,18.1119,18.1921,841700.0
2010-02-26 13:30:00,27.22,27.25,27.19,27.22,619000.0,18.1921,18.2121,18.172,18.1921,619000.0
2010-02-26 13:40:00,27.22,27.25,27.21,27.24,403400.0,18.1921,18.2121,18.1854,18.2054,403400.0
2010-02-26 13:50:00,27.25,27.27,27.22,27.24,648800.0,18.2121,18.2255,18.1921,18.2054,648800.0
2010-02-26 14:00:00,27.25,27.26,27.19,27.23,587500.0,18.2121,18.2188,18.172,18.1988,587500.0
2010-02-26 14:10:00,27.23,27.24,27.19,27.2,550000.0,18.1988,18.2054,18.172,18.1787,550000.0
2010-02-26 14:20:00,27.2,27.3,27.16,27.29,791700.0,18.1787,18.2455,18.152,18.2389,791700.0
2010-02-26 14:30:00,27.3,27.3,27.26,27.28,459300.0,18.2455,18.2455,18.2188,18.2322,459300.0
2010-02-26 14:40:00,27.27,27.38,27.27,27.34,1318500.0,18.2255,18.299,18.2255,18.2723,1318500.0
2010-02-26 14:50:00,27.34,27.37,27.31,27.37,884100.0,18.2723,18.2923,18.2522,18.2923,884100.0
2010-02-26 15:00:00,27.37,27.44,27.34,27.43,1518100.0,18.2923,18.3391,18.2723,18.3324,1518100.0
2010-02-26 15:10:00,27.43,27.5,27.43,27.46,1599900.0,18.3324,18.3792,18.3324,18.3525,1599900.0
2010-02-26 15:20:00,27.45,27.5,27.41,27.48,1626800.0,18.3458,18.3792,18.3191,18.3658,1626800.0
2010-02-26 15:30:00,27.47,27.48,27.38,27.39,1020100.0,18.3592,18.3658,18.299,18.3057,1020100.0
2010-02-26 15:40:00,27.39,27.4,27.31,27.33,1340300.0,18.3057,18.3124,18.2522,18.2656,1340300.0
2010-02-26 15:50:00,27.33,27.43,27.32,27.32,4019900.0,18.2656,18.3324,18.2589,18.2589,4019900.0
2010-03-01 09:30:00,27.45,27.59,27.4,27.51,1866500.0,18.3458,18.4394,18.3124,18.3859,1866500.0
2010-03-01 09:40:00,27.51,27.53,27.39,27.43,1333700.0,18.3859,18.3993,18.3057,18.3324,1333700.0
2010-03-01 09:50:00,27.43,27.49,27.25,27.31,1386600.0,18.3324,18.3725,18.2121,18.2522,1386600.0
2010-03-01 10:00:00,27.32,27.48,27.25,27.45,1451800.0,18.2589,18.3658,18.2121,18.3458,1451800.0
2010-03-01 10:10:00,27.44,27.48,27.43,27.46,728100.0,18.3391,18.3658,18.3324,18.3525,728100.0
2010-03-01 10:20:00,27.47,27.54,27.4,27.4,1284400.0,18.3592,18.4059,18.3124,18.3124,1284400.0
2010-03-01 10:30:00,27.41,27.41,27.29,27.31,1042500.0,18.3191,18.3191,18.2389,18.2522,1042500.0
2010-03-01 10:40:00,27.32,27.39,27.31,27.37,531300.0,18.2589,18.3057,18.2522,18.2923,531300.0
2010-03-01 10:50:00,27.38,27.41,27.33,27.38,786500.0,18.299,18.3191,18.2656,18.299,786500.0
2010-03-01 11:00:00,27.39,27.42,27.36,27.42,563300.0,18.3057,18.3257,18.2856,18.3257,563300.0
2010-03-01 11:10:00,27.42,27.45,27.36,27.4,797200.0,18.3257,18.3458,18.2856,18.3124,797200.0
2010-03-01 11:20:00,27.4,27.41,27.33,27.38,622300.0,18.3124,18.3191,18.2656,18.299,622300.0
2010-03-01 11:30:00,27.37,27.42,27.34,27.34,569800.0,18.2923,18.3257,18.2723,18.2723,569800.0
2010-03-01 11:40:00,27.34,27.38,27.31,27.34,507400.0,18.2723,18.299,18.2522,18.2723,507400.0
2010-03-01 11:50:00,27.35,27.42,27.33,27.41,588100.0,18.279,18.3257,18.2656,18.3191,588100.0
2010-03-01 12:00:00,27.41,27.45,27.39,27.41,472100.0,18.3191,18.3458,18.3057,18.3191,472100.0
2010-03-01 12:10:00,27.4,27.41,27.36,27.38,347900.0,18.3124,18.3191,18.2856,18.299,347900.0
2010-03-01 12:20:00,27.38,27.39,27.35,27.35,254600.0,18.299,18.3057,18.279,18.279,254600.0
2010-03-01 12:30:00,27.35,27.37,27.3,27.34,432200.0,18.279,18.2923,18.2455,18.2723,432200.0
2010-03-01 12:40:00,27.34,27.38,27.34,27.37,373400.0,18.2723,18.299,18.2723,18.2923,373400.0
2010-03-01 12:50:00,27.38,27.39,27.34,27.37,487900.0,18.299,18.3057,18.2723,18.2923,487900.0
2010-03-01 13:00:00,27.37,27.39,27.32,27.36,514600.0,18.2923,18.3057,18.2589,18.2856,514600.0
2010-03-01 13:10:00,27.36,27.4,27.33,27.4,339300.0,18.2856,18.3124,18.2656,18.3124,339300.0
2010-03-01 13:20:00,27.4,27.4,27.36,27.38,254100.0,18.3124,18.3124,18.2856,18.299,254100.0
2010-03-01 13:30:00,27.39,27.39,27.35,27.37,326600.0,18.3057,18.3057,18.279,18.2923,326600.0
2010-03-01 13:40:00,27.36,27.37,27.31,27.36,442200.0,18.2856,18.2923,18.2522,18.2856,442200.0
2010-03-01 13:50:00,27.36,27.37,27.34,27.37,271900.0,18.2856,18.2923,18.2723,18.2923,271900.0
2010-03-01 14:00:00,27.36,27.37,27.31,27.33,560100.0,18.2856,18.2923,18.2522,18.2656,560100.0
2010-03-01 14:10:00,27.33,27.35,27.3,27.33,461800.0,18.2656,18.279,18.2455,18.2656,461800.0
2010-03-01 14:20:00,27.33,27.33,27.28,27.29,924800.0,18.2656,18.2656,18.2322,18.2389,924800.0
2010-03-01 14:30:00,27.29,27.3,27.22,27.23,956200.0,18.2389,18.2455,18.1921,18.1988,956200.0
2010-03-01 14:40:00,27.23,27.25,27.16,27.19,873200.0,18.1988,18.2121,18.152,18.172,873200.0
2010-03-01 14:50:00,27.19,27.22,27.15,27.21,840500.0,18.172,18.1921,18.1453,18.1854,840500.0
2010-03-01 15:00:00,27.22,27.23,27.18,27.19,924600.0,18.1921,18.1988,18.1653,18.172,924600.0
2010-03-01 15:10:00,27.18,27.28,27.17,27.25,1033500.0,18.1653,18.2322,18.1587,18.2121,1033500.0
2010-03-01 15:20:00,27.25,27.3,27.22,27.23,576000.0,18.2121,18.2455,18.1921,18.1988,576000.0
2010-03-01 15:30:00,27.23,27.27,27.23,27.24,516400.0,18.1988,18.2255,18.1988,18.2054,516400.0
2010-03-01 15:40:00,27.23,27.3,27.22,27.3,763000.0,18.1988,18.2455,18.1921,18.2455,763000.0
2010-03-01 15:50:00,27.3,27.36,27.26,27.33,1731000.0,18.2455,18.2856,18.2188,18.2656,1731000.0
2010-03-02 09:30:00,27.42,27.65,27.37,27.57,3527100.0,18.3257,18.4795,18.2923,18.426,3527100.0
2010-03-02 09:40:00,27.59,27.74,27.57,27.7,1587100.0,18.4394,18.5396,18.426,18.5129,1587100.0
2010-03-02 09:50:00,27.69,27.84,27.66,27.78,1573400.0,18.5062,18.6064,18.4861,18.5663,1573400.0
2010-03-02 10:00:00,27.78,27.9,27.78,27.86,1500400.0,18.5663,18.6465,18.5663,18.6198,1500400.0
2010-03-02 10:10:00,27.85,27.97,27.85,27.93,2678300.0,18.6131,18.6933,18.6131,18.6666,2678300.0
2010-03-02 10:20:00,27.93,28.04,27.92,28.04,2129100.0,18.6666,18.7401,18.6599,18.7401,2129100.0
2010-03-02 10:30:00,28.04,28.12,28.0,28.08,2036300.0,18.7401,18.7936,18.7134,18.7668,2036300.0
2010-03-02 10:40:00,28.08,28.09,28.01,28.06,1207000.0,18.7668,18.7735,18.7201,18.7535,1207000.0
2010-03-02 10:50:00,28.06,28.17,28.06,28.09,1230200.0,18.7535,18.827,18.7535,18.7735,1230200.0
2010-03-02 11:00:00,28.09,28.12,28.04,28.1,995300.0,18.7735,18.7936,18.7401,18.7802,995300.0
2010-03-02 11:10:00,28.09,28.16,28.08,28.15,766800.0,18.7735,18.8203,18.7668,18.8136,766800.0
2010-03-02 11:20:00,28.14,28.19,28.11,28.11,820900.0,18.8069,18.8404,18.7869,18.7869,820900.0
2010-03-02 11:30:00,28.11,28.21,28.11,28.19,985500.0,18.7869,18.8537,18.7869,18.8404,985500.0
2010-03-02 11:40:00,28.19,28.2,28.14,28.17,483800.0,18.8404,18.847,18.8069,18.827,483800.0
2010-03-02 11:50:00,28.16,28.21,28.15,28.18,481100.0,18.8203,18.8537,18.8136,18.8337,481100.0
2010-03-02 12:00:00,28.18,28.18,28.1,28.12,667100.0,18.8337,18.8337,18.7802,18.7936,667100.0
2010-03-02 12:10:00,28.12,28.13,28.04,28.08,704700.0,18.7936,18.8003,18.7401,18.7668,704700.0
2010-03-02 12:20:00,28.08,28.1,28.02,28.07,561400.0,18.7668,18.7802,18.7267,18.7602,561400.0
2010-03-02 12:30:00,28.07,28.08,27.98,28.01,509900.0,18.7602,18.7668,18.7,18.7201,509900.0
2010-03-02 12:40:00,28.01,28.06,27.98,28.05,485500.0,18.7201,18.7535,18.7,18.7468,485500.0
2010-03-02 12:50:00,28.05,28.14,28.03,28.14,737500.0,18.7468,18.8069,18.7334,18.8069,737500.0
2010-03-02 13:00:00,28.12,28.13,28.08,28.13,334400.0,18.7936,18.8003,18.7668,18.8003,334400.0
2010-03-02 13:10:00,28.13,28.17,28.12,28.15,441500.0,18.8003,18.827,18.7936,18.8136,441500.0
2010-03-02 13:20:00,28.15,28.16,28.13,28.16,429800.0,18.8136,18.8203,18.8003,18.8203,429800.0
2010-03-02 13:30:00,28.16,28.16,28.1,28.1,248700.0,18.8203,18.8203,18.7802,18.7802,248700.0
2010-03-02 13:40:00,28.1,28.14,28.03,28.05,710300.0,18.7802,18.8069,18.7334,18.7468,710300.0
2010-03-02 13:50:00,28.06,28.12,28.04,28.1,689500.0,18.7535,18.7936,18.7401,18.7802,689500.0
2010-03-02 14:00:00,28.1,28.13,28.02,28.02,503200.0,18.7802,18.8003,18.7267,18.7267,503200.0
2010-03-02 14:10:00,28.02,28.05,27.93,27.96,1913700.0,18.7267,18.7468,18.6666,18.6866,1913700.0
2010-03-02 14:20:00,27.96,28.01,27.94,27.96,1031900.0,18.6866,18.7201,18.6733,18.6866,1031900.0
2010-03-02 14:30:00,27.97,28.02,27.94,28.01,1394500.0,18.6933,18.7267,18.6733,18.7201,1394500.0
2010-03-02 14:40:00,28.02,28.04,27.99,28.01,629700.0,18.7267,18.7401,18.7067,18.7201,629700.0
2010-03-02 14:50:00,28.01,28.02,27.88,27.96,1054200.0,18.7201,18.7267,18.6332,18.6866,1054200.0
2010-03-02 15:00:00,27.96,28.02,27.96,28.02,797900.0,18.6866,18.7267,18.6866,18.7267,797900.0
2010-03-02 15:10:00,28.02,28.02,27.97,27.97,1081200.0,18.7267,18.7267,18.6933,18.6933,1081200.0
2010-03-02 15:20:00,27.97,27.98,27.86,27.86,1266000.0,18.6933,18.7,18.6198,18.6198,1266000.0
2010-03-02 15:30:00,27.86,27.9,27.82,27.9,1827600.0,18.6198,18.6465,18.5931,18.6465,1827600.0
2010-03-02 15:40:00,27.9,27.92,27.81,27.88,1357000.0,18.6465,18.6599,18.5864,18.6332,1357000.0
2010-03-02 15:50:00,27.88,27.92,27.55,27.85,2199500.0,18.6332,18.6599,18.4126,18.6131,2199500.0
2010-03-03 09:30:00,27.98,28.16,27.94,28.16,1487800.0,18.7,18.8203,18.6733,18.8203,1487800.0
2010-03-03 09:40:00,28.16,28.43,28.13,28.37,2011200.0,18.8203,19.0008,18.8003,18.9607,2011200.0
2010-03-03 09:50:00,28.36,28.42,28.24,28.27,1457200.0,18.954,18.9941,18.8738,18.8938,1457200.0
2010-03-03 10:00:00,28.27,28.45,28.23,28.36,1822300.0,18.8938,19.0141,18.8671,18.954,1822300.0
2010-03-03 10:10:00,28.36,28.37,28.3,28.34,1019300.0,18.954,18.9607,18.9139,18.9406,1019300.0
2010-03-03 10:20:00,28.34,28.41,28.32,28.33,974100.0,18.9406,18.9874,18.9272,18.9339,974100.0
2010-03-03 10:30:00,28.33,28.39,28.31,28.38,811300.0,18.9339,18.974,18.9206,18.9673,811300.0
2010-03-03 10:40:00,28.38,28.38,28.32,28.33,473000.0,18.9673,18.9673,18.9272,18.9339,473000.0
2010-03-03 10:50:00,28.34,28.38,28.32,28.37,646000.0,18.9406,18.9673,18.9272,18.9607,646000.0
2010-03-03 11:00:00,28.37,28.41,28.36,28.38,624100.0,18.9607,18.9874,18.954,18.9673,624100.0
2010-03-03 11:10:00,28.38,28.42,28.34,28.41,608400.0,18.9673,18.9941,18.9406,18.9874,608400.0
2010-03-03 11:20:00,28.41,28.45,28.39,28.44,574100.0,18.9874,19.0141,18.974,19.0074,574100.0
2010-03-03 11:30:00,28.44,28.45,28.42,28.44,539700.0,19.0074,19.0141,18.9941,19.0074,539700.0
2010-03-03 11:40:00,28.44,28.45,28.42,28.43,567800.0,19.0074,19.0141,18.9941,19.0008,567800.0
2010-03-03 11:50:00,28.43,28.44,28.4,28.42,364300.0,19.0008,19.0074,18.9807,18.9941,364300.0
2010-03-03 12:00:00,28.42,28.42,28.31,28.32,616600.0,18.9941,18.9941,18.9206,18.9272,616600.0
2010-03-03 12:10:00,28.32,28.38,28.32,28.37,333000.0,18.9272,18.9673,18.9272,18.9607,333000.0
2010-03-03 12:20:00,28.37,28.42,28.35,28.39,676900.0,18.9607,18.9941,18.9473,18.974,676900.0
2010-03-03 12:30:00,28.39,28.4,28.36,28.39,412500.0,18.974,18.9807,18.954,18.974,412500.0
2010-03-03 12:40:00,28.4,28.4,28.33,28.34,323000.0,18.9807,18.9807,18.9339,18.9406,323000.0
2010-03-03 12:50:00,28.34,28.34,28.23,28.24,574500.0,18.9406,18.9406,18.8671,18.8738,574500.0
2010-03-03 13:00:00,28.24,28.25,28.2,28.22,529100.0,18.8738,18.8805,18.847,18.8604,529100.0
2010-03-03 13:10:00,28.23,28.3,28.2,28.29,674800.0,18.8671,18.9139,18.847,18.9072,674800.0
2010-03-03 13:20:00,28.29,28.3,28.18,28.2,510800.0,18.9072,18.9139,18.8337,18.847,510800.0
2010-03-03 13:30:00,28.2,28.23,28.16,28.23,561300.0,18.847,18.8671,18.8203,18.8671,561300.0
2010-03-03 13:40:00,28.23,28.28,28.22,28.28,371200.0,18.8671,18.9005,18.8604,18.9005,371200.0
2010-03-03 13:50:00,28.28,28.33,28.26,28.32,665200.0,18.9005,18.9339,18.8871,18.9272,665200.0
2010-03-03 14:00:00,28.33,28.43,28.32,28.42,914800.0,18.9339,19.0008,18.9272,18.9941,914800.0
2010-03-03 14:10:00,28.42,28.43,28.36,28.38,578500.0,18.9941,19.0008,18.954,18.9673,578500.0
2010-03-03 14:20:00,28.38,28.38,28.24,28.29,637600.0,18.9673,18.9673,18.8738,18.9072,637600.0
2010-03-03 14:30:00,28.29,28.31,28.25,28.26,408000.0,18.9072,18.9206,18.8805,18.8871,408000.0
2010-03-03 14:40:00,28.26,28.29,28.14,28.17,1025000.0,18.8871,18.9072,18.8069,18.827,1025000.0
2010-03-03 14:50:00,28.17,28.23,28.16,28.2,859100.0,18.827,18.8671,18.8203,18.847,859100.0
2010-03-03 15:00:00,28.21,28.23,28.16,28.22,1020900.0,18.8537,18.8671,18.8203,18.8604,1020900.0
2010-03-03 15:10:00,28.23,28.24,28.18,28.18,591400.0,18.8671,18.8738,18.8337,18.8337,591400.0
2010-03-03 15:20:00,28.18,28.21,28.13,28.2,555900.0,18.8337,18.8537,18.8003,18.847,555900.0
2010-03-03 15:30:00,28.21,28.29,28.19,28.25,1100500.0,18.8537,18.9072,18.8404,18.8805,1100500.0
2010-03-03 15:40:00,28.26,28.34,28.25,28.33,807500.0,18.8871,18.9406,18.8805,18.9339,807500.0
2010-03-03 15:50:00,28.34,28.34,28.2,28.22,2299500.0,18.9406,18.9406,18.847,18.8604,2299500.0
2010-03-04 09:30:00,28.35,28.49,28.21,28.23,1497300.0,18.9473,19.0409,18.8537,18.8671,1497300.0
2010-03-04 09:40:00,28.23,28.38,28.23,28.35,1101100.0,18.8671,18.9673,18.8671,18.9473,1101100.0
2010-03-04 09:50:00,28.35,28.42,28.33,28.36,891000.0,18.9473,18.9941,18.9339,18.954,891000.0
2010-03-04 10:00:00,28.35,28.49,28.34,28.46,1305800.0,18.9473,19.0409,18.9406,19.0208,1305800.0
2010-03-04 10:10:00,28.45,28.57,28.45,28.5,2773900.0,19.0141,19.0943,19.0141,19.0475,2773900.0
2010-03-04 10:20:00,28.5,28.54,28.44,28.52,1202700.0,19.0475,19.0743,19.0074,19.0609,1202700.0
2010-03-04 10:30:00,28.53,28.56,28.44,28.45,1585300.0,19.0676,19.0876,19.0074,19.0141,1585300.0
2010-03-04 10:40:00,28.46,28.54,28.41,28.52,1057500.0,19.0208,19.0743,18.9874,19.0609,1057500.0
2010-03-04 10:50:00,28.52,28.53,28.47,28.49,1045400.0,19.0609,19.0676,19.0275,19.0409,1045400.0
2010-03-04 11:00:00,28.5,28.52,28.48,28.49,492800.0,19.0475,19.0609,19.0342,19.0409,492800.0
2010-03-04 11:10:00,28.49,28.54,28.46,28.51,827300.0,19.0409,19.0743,19.0208,19.0542,827300.0
2010-03-04 11:20:00,28.5,28.54,28.47,28.5,813100.0,19.0475,19.0743,19.0275,19.0475,813100.0
2010-03-04 11:30:00,28.5,28.52,28.46,28.46,521200.0,19.0475,19.0609,19.0208,19.0208,521200.0
2010-03-04 11:40:00,28.46,28.49,28.4,28.42,457600.0,19.0208,19.0409,18.9807,18.9941,457600.0
2010-03-04 11:50:00,28.42,28.49,28.4,28.49,499300.0,18.9941,19.0409,18.9807,19.0409,499300.0
2010-03-04 12:00:00,28.49,28.49,28.41,28.43,411700.0,19.0409,19.0409,18.9874,19.0008,411700.0
2010-03-04 12:10:00,28.42,28.5,28.4,28.45,411200.0,18.9941,19.0475,18.9807,19.0141,411200.0
2010-03-04 12:20:00,28.44,28.5,28.44,28.48,451300.0,19.0074,19.0475,19.0074,19.0342,451300.0
2010-03-04 12:30:00,28.48,28.51,28.44,28.44,342700.0,19.0342,19.0542,19.0074,19.0074,342700.0
2010-03-04 12:40:00,28.44,28.45,28.4,28.44,360900.0,19.0074,19.0141,18.9807,19.0074,360900.0
2010-03-04 12:50:00,28.44,28.49,28.43,28.49,527300.0,19.0074,19.0409,19.0008,19.0409,527300.0
2010-03-04 13:00:00,28.49,28.49,28.45,28.48,479700.0,19.0409,19.0409,19.0141,19.0342,479700.0
2010-03-04 13:10:00,28.48,28.52,28.45,28.52,558600.0,19.0342,19.0609,19.0141,19.0609,558600.0
2010-03-04 13:20:00,28.51,28.52,28.47,28.51,484800.0,19.0542,19.0609,19.0275,19.0542,484800.0
2010-03-04 13:30:00,28.51,28.52,28.45,28.48,312000.0,19.0542,19.0609,19.0141,19.0342,312000.0
2010-03-04 13:40:00,28.48,28.48,28.44,28.45,473200.0,19.0342,19.0342,19.0074,19.0141,473200.0
2010-03-04 13:50:00,28.45,28.48,28.42,28.46,485700.0,19.0141,19.0342,18.9941,19.0208,485700.0
2010-03-04 14:00:00,28.44,28.45,28.42,28.43,330200.0,19.0074,19.0141,18.9941,19.0008,330200.0
2010-03-04 14:10:00,28.44,28.45,28.41,28.42,455800.0,19.0074,19.0141,18.9874,18.9941,455800.0
2010-03-04 14:20:00,28.42,28.43,28.23,28.41,639500.0,18.9941,19.0008,18.8671,18.9874,639500.0
2010-03-04 14:30:00,28.42,28.43,28.35,28.37,618600.0,18.9941,19.0008,18.9473,18.9607,618600.0
2010-03-04 14:40:00,28.36,28.42,28.36,28.39,306300.0,18.954,18.9941,18.954,18.974,306300.0
2010-03-04 14:50:00,28.4,28.4,28.37,28.4,215100.0,18.9807,18.9807,18.9607,18.9807,215100.0
2010-03-04 15:00:00,28.39,28.41,28.35,28.35,536500.0,18.974,18.9874,18.9473,18.9473,536500.0
2010-03-04 15:10:00,28.35,28.38,28.32,28.36,465200.0,18.9473,18.9673,18.9272,18.954,465200.0
2010-03-04 15:20:00,28.36,28.4,28.32,28.4,494700.0,18.954,18.9807,18.9272,18.9807,494700.0
2010-03-04 15:30:00,28.4,28.44,28.38,28.38,722200.0,18.9807,19.0074,18.9673,18.9673,722200.0
2010-03-04 15:40:00,28.38,28.48,28.38,28.41,1180700.0,18.9673,19.0342,18.9673,18.9874,1180700.0
2010-03-04 15:50:00,28.4,28.42,28.36,28.4,1865600.0,18.9807,18.9941,18.954,18.9807,1865600.0
2010-03-05 09:30:00,28.62,28.75,28.56,28.57,2138600.0,19.1277,19.2146,19.0876,19.0943,2138600.0
2010-03-05 09:40:00,28.58,28.74,28.58,28.69,1315700.0,19.101,19.2079,19.101,19.1745,1315700.0
2010-03-05 09:50:00,28.7,28.73,28.55,28.59,1283200.0,19.1812,19.2013,19.081,19.1077,1283200.0
2010-03-05 10:00:00,28.58,28.64,28.57,28.64,768900.0,19.101,19.1411,19.0943,19.1411,768900.0
2010-03-05 10:10:00,28.64,28.69,28.63,28.67,1119200.0,19.1411,19.1745,19.1344,19.1612,1119200.0
2010-03-05 10:20:00,28.68,28.72,28.64,28.7,1092000.0,19.1678,19.1946,19.1411,19.1812,1092000.0
2010-03-05 10:30:00,28.71,28.82,28.67,28.82,1742200.0,19.1879,19.2614,19.1612,19.2614,1742200.0
2010-03-05 10:40:00,28.81,28.85,28.75,28.81,962700.0,19.2547,19.2815,19.2146,19.2547,962700.0
2010-03-05 10:50:00,28.82,28.86,28.78,28.78,670500.0,19.2614,19.2881,19.2347,19.2347,670500.0
2010-03-05 11:00:00,28.79,28.93,28.78,28.9,1008700.0,19.2414,19.3349,19.2347,19.3149,1008700.0
2010-03-05 11:10:00,28.89,28.98,28.89,28.96,822400.0,19.3082,19.3683,19.3082,19.355,822400.0
2010-03-05 11:20:00,28.96,28.96,28.9,28.95,664000.0,19.355,19.355,19.3149,19.3483,664000.0
2010-03-05 11:30:00,28.94,28.95,28.91,28.95,441700.0,19.3416,19.3483,19.3216,19.3483,441700.0
2010-03-05 11:40:00,28.95,28.96,28.9,28.91,823800.0,19.3483,19.355,19.3149,19.3216,823800.0
2010-03-05 11:50:00,28.92,28.92,28.85,28.86,604800.0,19.3282,19.3282,19.2815,19.2881,604800.0
2010-03-05 12:00:00,28.85,28.87,28.83,28.85,379500.0,19.2815,19.2948,19.2681,19.2815,379500.0
2010-03-05 12:10:00,28.84,28.86,28.79,28.82,565800.0,19.2748,19.2881,19.2414,19.2614,565800.0
2010-03-05 12:20:00,28.81,28.83,28.8,28.82,277500.0,19.2547,19.2681,19.248,19.2614,277500.0
2010-03-05 12:30:00,28.83,28.84,28.8,28.8,316700.0,19.2681,19.2748,19.248,19.248,316700.0
2010-03-05 12:40:00,28.81,28.84,28.8,28.8,477800.0,19.2547,19.2748,19.248,19.248,477800.0
2010-03-05 12:50:00,28.8,28.86,28.8,28.85,245600.0,19.248,19.2881,19.248,19.2815,245600.0
2010-03-05 13:00:00,28.85,28.89,28.84,28.87,450400.0,19.2815,19.3082,19.2748,19.2948,450400.0
2010-03-05 13:10:00,28.87,28.92,28.86,28.89,450200.0,19.2948,19.3282,19.2881,19.3082,450200.0
2010-03-05 13:20:00,28.9,28.92,28.89,28.89,320700.0,19.3149,19.3282,19.3082,19.3082,320700.0
2010-03-05 13:30:00,28.9,28.93,28.86,28.87,599600.0,19.3149,19.3349,19.2881,19.2948,599600.0
2010-03-05 13:40:00,28.87,28.9,28.86,28.89,496700.0,19.2948,19.3149,19.2881,19.3082,496700.0
2010-03-05 13:50:00,28.89,28.92,28.89,28.91,382100.0,19.3082,19.3282,19.3082,19.3216,382100.0
2010-03-05 14:00:00,28.91,28.92,28.89,28.91,344900.0,19.3216,19.3282,19.3082,19.3216,344900.0
2010-03-05 14:10:00,28.91,28.92,28.86,28.87,420600.0,19.3216,19.3282,19.2881,19.2948,420600.0
2010-03-05 14:20:00,28.87,28.91,28.86,28.89,384300.0,19.2948,19.3216,19.2881,19.3082,384300.0
2010-03-05 14:30:00,28.89,28.94,28.89,28.93,416700.0,19.3082,19.3416,19.3082,19.3349,416700.0
2010-03-05 14:40:00,28.93,29.0,28.92,28.97,1752700.0,19.3349,19.3817,19.3282,19.3617,1752700.0
2010-03-05 14:50:00,28.97,29.0,28.96,29.0,935100.0,19.3617,19.3817,19.355,19.3817,935100.0
2010-03-05 15:00:00,28.99,29.1,28.98,29.07,1757800.0,19.375,19.4485,19.3683,19.4285,1757800.0
2010-03-05 15:10:00,29.07,29.16,29.07,29.14,1472700.0,19.4285,19.4886,19.4285,19.4753,1472700.0
2010-03-05 15:20:00,29.14,29.19,29.13,29.17,1680600.0,19.4753,19.5087,19.4686,19.4953,1680600.0
2010-03-05 15:30:00,29.17,29.23,29.14,29.19,1899200.0,19.4953,19.5354,19.4753,19.5087,1899200.0
2010-03-05 15:40:00,29.2,29.27,29.18,29.25,1608300.0,19.5154,19.5622,19.502,19.5488,1608300.0
2010-03-05 15:50:00,29.25,29.26,29.12,29.13,3817800.0,19.5488,19.5555,19.4619,19.4686,3817800.0
2010-03-08 09:30:00,29.13,29.27,29.03,29.26,1784200.0,19.4686,19.5622,19.4018,19.5555,1784200.0
2010-03-08 09:40:00,29.26,29.35,29.18,29.28,1345800.0,19.5555,19.6156,19.502,19.5688,1345800.0
2010-03-08 09:50:00,29.29,29.34,29.26,29.26,854800.0,19.5755,19.6089,19.5555,19.5555,854800.0
2010-03-08 10:00:00,29.26,29.3,29.12,29.16,1125700.0,19.5555,19.5822,19.4619,19.4886,1125700.0
2010-03-08 10:10:00,29.15,29.2,29.1,29.14,1359100.0,19.482,19.5154,19.4485,19.4753,1359100.0
2010-03-08 10:20:00,29.15,29.18,29.09,29.12,989900.0,19.482,19.502,19.4419,19.4619,989900.0
2010-03-08 10:30:00,29.12,29.15,29.03,29.09,1356200.0,19.4619,19.482,19.4018,19.4419,1356200.0
2010-03-08 10:40:00,29.1,29.16,29.08,29.15,1157800.0,19.4485,19.4886,19.4352,19.482,1157800.0
2010-03-08 10:50:00,29.14,29.17,29.13,29.15,867900.0,19.4753,19.4953,19.4686,19.482,867900.0
2010-03-08 11:00:00,29.14,29.15,29.09,29.11,327300.0,19.4753,19.482,19.4419,19.4552,327300.0
2010-03-08 11:10:00,29.1,29.14,29.07,29.13,626900.0,19.4485,19.4753,19.4285,19.4686,626900.0
2010-03-08 11:20:00,29.12,29.15,29.09,29.09,645400.0,19.4619,19.482,19.4419,19.4419,645400.0
2010-03-08 11:30:00,29.1,29.13,29.09,29.11,390600.0,19.4485,19.4686,19.4419,19.4552,390600.0
2010-03-08 11:40:00,29.11,29.15,29.07,29.09,544700.0,19.4552,19.482,19.4285,19.4419,544700.0
2010-03-08 11:50:00,29.09,29.12,29.07,29.07,478000.0,19.4419,19.4619,19.4285,19.4285,478000.0
2010-03-08 12:00:00,29.07,29.07,28.98,28.99,638700.0,19.4285,19.4285,19.3683,19.375,638700.0
2010-03-08 12:10:00,28.98,29.03,28.97,29.0,554700.0,19.3683,19.4018,19.3617,19.3817,554700.0
2010-03-08 12:20:00,29.0,29.01,28.94,28.96,575700.0,19.3817,19.3884,19.3416,19.355,575700.0
2010-03-08 12:30:00,28.96,28.98,28.92,28.92,432500.0,19.355,19.3683,19.3282,19.3282,432500.0
2010-03-08 12:40:00,28.93,28.95,28.89,28.92,482400.0,19.3349,19.3483,19.3082,19.3282,482400.0
2010-03-08 12:50:00,28.92,28.96,28.85,28.89,924600.0,19.3282,19.355,19.2815,19.3082,924600.0
2010-03-08 13:00:00,28.88,29.02,28.88,29.01,928000.0,19.3015,19.3951,19.3015,19.3884,928000.0
2010-03-08 13:10:00,29.01,29.04,28.98,29.02,550900.0,19.3884,19.4084,19.3683,19.3951,550900.0
2010-03-08 13:20:00,29.02,29.03,28.97,28.98,670400.0,19.3951,19.4018,19.3617,19.3683,670400.0
2010-03-08 13:30:00,28.98,29.02,28.95,28.98,495500.0,19.3683,19.3951,19.3483,19.3683,495500.0
2010-03-08 13:40:00,28.99,29.02,28.96,28.97,530600.0,19.375,19.3951,19.355,19.3617,530600.0
2010-03-08 13:50:00,28.97,28.97,28.92,28.94,430500.0,19.3617,19.3617,19.3282,19.3416,430500.0
2010-03-08 14:00:00,28.94,28.99,28.94,28.99,347800.0,19.3416,19.375,19.3416,19.375,347800.0
2010-03-08 14:10:00,28.97,28.98,28.91,28.91,553200.0,19.3617,19.3683,19.3216,19.3216,553200.0
2010-03-08 14:20:00,28.91,28.91,28.82,28.9,752700.0,19.3216,19.3216,19.2614,19.3149,752700.0
2010-03-08 14:30:00,28.9,28.93,28.87,28.9,621500.0,19.3149,19.3349,19.2948,19.3149,621500.0
2010-03-08 14:40:00,28.9,28.94,28.88,28.89,406200.0,19.3149,19.3416,19.3015,19.3082,406200.0
2010-03-08 14:50:00,28.9,28.92,28.85,28.87,368400.0,19.3149,19.3282,19.2815,19.2948,368400.0
2010-03-08 15:00:00,28.87,28.91,28.86,28.87,467800.0,19.2948,19.3216,19.2881,19.2948,467800.0
2010-03-08 15:10:00,28.87,28.92,28.85,28.88,726600.0,19.2948,19.3282,19.2815,19.3015,726600.0
2010-03-08 15:20:00,28.88,28.91,28.83,28.84,766200.0,19.3015,19.3216,19.2681,19.2748,766200.0
2010-03-08 15:30:00,28.84,28.91,28.83,28.91,739100.0,19.2748,19.3216,19.2681,19.3216,739100.0
2010-03-08 15:40:00,28.9,28.93,28.87,28.88,1289200.0,19.3149,19.3349,19.2948,19.3015,1289200.0
2010-03-08 15:50:00,28.87,28.9,28.85,28.87,1881800.0,19.2948,19.3149,19.2815,19.2948,1881800.0
2010-03-09 09:30:00,28.78,28.86,28.55,28.56,1642100.0,19.2347,19.2881,19.081,19.0876,1642100.0
2010-03-09 09:40:00,28.58,28.71,28.47,28.69,1158800.0,19.101,19.1879,19.0275,19.1745,1158800.0
2010-03-09 09:50:00,28.7,28.71,28.57,28.61,900900.0,19.1812,19.1879,19.0943,19.1211,900900.0
2010-03-09 10:00:00,28.61,28.72,28.6,28.71,1001400.0,19.1211,19.1946,19.1144,19.1879,1001400.0
2010-03-09 10:10:00,28.7,28.77,28.7,28.75,575500.0,19.1812,19.228,19.1812,19.2146,575500.0
2010-03-09 10:20:00,28.74,28.77,28.67,28.75,869600.0,19.2079,19.228,19.1612,19.2146,869600.0
2010-03-09 10:30:00,28.75,28.87,28.73,28.85,830700.0,19.2146,19.2948,19.2013,19.2815,830700.0
2010-03-09 10:40:00,28.86,28.88,28.79,28.86,886300.0,19.2881,19.3015,19.2414,19.2881,886300.0
2010-03-09 10:50:00,28.86,29.01,28.86,29.0,1717100.0,19.2881,19.3884,19.2881,19.3817,1717100.0
2010-03-09 11:00:00,29.0,29.0,28.92,28.92,785900.0,19.3817,19.3817,19.3282,19.3282,785900.0
2010-03-09 11:10:00,28.92,28.98,28.92,28.95,490800.0,19.3282,19.3683,19.3282,19.3483,490800.0
2010-03-09 11:20:00,28.96,28.96,28.91,28.93,459500.0,19.355,19.355,19.3216,19.3349,459500.0
2010-03-09 11:30:00,28.92,28.94,28.88,28.9,540900.0,19.3282,19.3416,19.3015,19.3149,540900.0
2010-03-09 11:40:00,28.9,28.92,28.86,28.88,459500.0,19.3149,19.3282,19.2881,19.3015,459500.0
2010-03-09 11:50:00,28.88,28.94,28.88,28.92,843800.0,19.3015,19.3416,19.3015,19.3282,843800.0
2010-03-09 12:00:00,28.93,28.93,28.88,28.93,637600.0,19.3349,19.3349,19.3015,19.3349,637600.0
2010-03-09 12:10:00,28.94,28.98,28.92,28.98,684900.0,19.3416,19.3683,19.3282,19.3683,684900.0
2010-03-09 12:20:00,28.98,29.05,28.98,29.03,413000.0,19.3683,19.4151,19.3683,19.4018,413000.0
2010-03-09 12:30:00,29.05,29.05,28.98,29.04,632600.0,19.4151,19.4151,19.3683,19.4084,632600.0
2010-03-09 12:40:00,29.05,29.05,28.98,29.01,386700.0,19.4151,19.4151,19.3683,19.3884,386700.0
2010-03-09 12:50:00,29.01,29.13,28.99,29.12,519700.0,19.3884,19.4686,19.375,19.4619,519700.0
2010-03-09 13:00:00,29.12,29.14,29.06,29.09,620600.0,19.4619,19.4753,19.4218,19.4419,620600.0
2010-03-09 13:10:00,29.1,29.13,29.09,29.11,285900.0,19.4485,19.4686,19.4419,19.4552,285900.0
2010-03-09 13:20:00,29.11,29.15,29.11,29.15,286700.0,19.4552,19.482,19.4552,19.482,286700.0
2010-03-09 13:30:00,29.15,29.18,29.13,29.13,630400.0,19.482,19.502,19.4686,19.4686,630400.0
2010-03-09 13:40:00,29.13,29.14,29.09,29.12,335900.0,19.4686,19.4753,19.4419,19.4619,335900.0
2010-03-09 13:50:00,29.12,29.15,29.1,29.1,274700.0,19.4619,19.482,19.4485,19.4485,274700.0
2010-03-09 14:00:00,29.11,29.12,29.09,29.1,310900.0,19.4552,19.4619,19.4419,19.4485,310900.0
2010-03-09 14:10:00,29.1,29.16,29.09,29.14,319100.0,19.4485,19.4886,19.4419,19.4753,319100.0
2010-03-09 14:20:00,29.14,29.18,29.11,29.17,387800.0,19.4753,19.502,19.4552,19.4953,387800.0
2010-03-09 14:30:00,29.18,29.22,29.12,29.13,513300.0,19.502,19.5287,19.4619,19.4686,513300.0
2010-03-09 14:40:00,29.14,29.14,29.07,29.1,589800.0,19.4753,19.4753,19.4285,19.4485,589800.0
2010-03-09 14:50:00,29.09,29.1,28.95,29.01,831500.0,19.4419,19.4485,19.3483,19.3884,831500.0
2010-03-09 15:00:00,29.01,29.02,28.94,28.96,1062600.0,19.3884,19.3951,19.3416,19.355,1062600.0
2010-03-09 15:10:00,28.96,28.96,28.86,28.92,939000.0,19.355,19.355,19.2881,19.3282,939000.0
2010-03-09 15:20:00,28.92,28.93,28.82,28.88,1021000.0,19.3282,19.3349,19.2614,19.3015,1021000.0
2010-03-09 15:30:00,28.87,28.97,28.87,28.95,903300.0,19.2948,19.3617,19.2948,19.3483,903300.0
2010-03-09 15:40:00,28.95,29.07,28.92,28.94,1338000.0,19.3483,19.4285,19.3282,19.3416,1338000.0
2010-03-09 15:50:00,28.94,29.03,28.93,28.97,1612200.0,19.3416,19.4018,19.3349,19.3617,1612200.0
2010-03-10 09:30:00,29.16,29.38,29.1,29.32,2327100.0,19.4886,19.6357,19.4485,19.5956,2327100.0
2010-03-10 09:40:00,29.32,29.33,29.22,29.25,1332900.0,19.5956,19.6023,19.5287,19.5488,1332900.0
2010-03-10 09:50:00,29.25,29.32,29.24,29.27,1172100.0,19.5488,19.5956,19.5421,19.5622,1172100.0
2010-03-10 10:00:00,29.27,29.49,29.27,29.49,1700800.0,19.5622,19.7092,19.5622,19.7092,1700800.0
2010-03-10 10:10:00,29.49,29.55,29.43,29.43,2132800.0,19.7092,19.7493,19.6691,19.6691,2132800.0
2010-03-10 10:20:00,29.44,29.55,29.44,29.55,647800.0,19.6758,19.7493,19.6758,19.7493,647800.0
2010-03-10 10:30:00,29.54,29.62,29.52,29.53,1145700.0,19.7426,19.7961,19.7292,19.7359,1145700.0
2010-03-10 10:40:00,29.53,29.6,29.48,29.59,1021800.0,19.7359,19.7827,19.7025,19.776,1021800.0
2010-03-10 10:50:00,29.59,29.68,29.56,29.63,1407400.0,19.776,19.8362,19.756,19.8028,1407400.0
2010-03-10 11:00:00,29.62,29.67,29.58,29.66,675700.0,19.7961,19.8295,19.7693,19.8228,675700.0
2010-03-10 11:10:00,29.65,29.76,29.54,29.58,1267400.0,19.8161,19.8896,19.7426,19.7693,1267400.0
2010-03-10 11:20:00,29.58,29.58,29.52,29.57,1229200.0,19.7693,19.7693,19.7292,19.7627,1229200.0
2010-03-10 11:30:00,29.56,29.61,29.55,29.59,841000.0,19.756,19.7894,19.7493,19.776,841000.0
2010-03-10 11:40:00,29.59,29.64,29.52,29.54,1019700.0,19.776,19.8094,19.7292,19.7426,1019700.0
2010-03-10 11:50:00,29.54,29.57,29.47,29.55,613500.0,19.7426,19.7627,19.6958,19.7493,613500.0
2010-03-10 12:00:00,29.55,29.59,29.49,29.5,824300.0,19.7493,19.776,19.7092,19.7159,824300.0
2010-03-10 12:10:00,29.49,29.67,29.36,29.44,739500.0,19.7092,19.8295,19.6223,19.6758,739500.0
2010-03-10 12:20:00,29.44,29.49,29.36,29.36,640100.0,19.6758,19.7092,19.6223,19.6223,640100.0
2010-03-10 12:30:00,29.37,29.42,29.28,29.42,752500.0,19.629,19.6624,19.5688,19.6624,752500.0
2010-03-10 12:40:00,29.41,29.6,29.41,29.59,794100.0,19.6557,19.7827,19.6557,19.776,794100.0
2010-03-10 12:50:00,29.58,29.59,29.52,29.58,866100.0,19.7693,19.776,19.7292,19.7693,866100.0
2010-03-10 13:00:00,29.57,29.6,29.53,29.56,863500.0,19.7627,19.7827,19.7359,19.756,863500.0
2010-03-10 13:10:00,29.57,29.63,29.52,29.6,446300.0,19.7627,19.8028,19.7292,19.7827,446300.0
2010-03-10 13:20:00,29.6,29.64,29.59,29.61,715300.0,19.7827,19.8094,19.776,19.7894,715300.0
2010-03-10 13:30:00,29.62,29.64,29.6,29.62,521700.0,19.7961,19.8094,19.7827,19.7961,521700.0
2010-03-10 13:40:00,29.62,29.67,29.6,29.63,751600.0,19.7961,19.8295,19.7827,19.8028,751600.0
2010-03-10 13:50:00,29.63,29.64,29.58,29.59,668200.0,19.8028,19.8094,19.7693,19.776,668200.0
2010-03-10 14:00:00,29.58,29.72,29.57,29.68,880100.0,19.7693,19.8629,19.7627,19.8362,880100.0
2010-03-10 14:10:00,29.69,29.8,29.67,29.79,1222600.0,19.8429,19.9164,19.8295,19.9097,1222600.0
2010-03-10 14:20:00,29.78,29.82,29.74,29.79,873400.0,19.903,19.9297,19.8763,19.9097,873400.0
2010-03-10 14:30:00,29.79,29.83,29.75,29.77,603800.0,19.9097,19.9364,19.883,19.8963,603800.0
2010-03-10 14:40:00,29.76,29.81,29.75,29.79,633500.0,19.8896,19.9231,19.883,19.9097,633500.0
2010-03-10 14:50:00,29.79,29.81,29.73,29.75,1218700.0,19.9097,19.9231,19.8696,19.883,1218700.0
2010-03-10 15:00:00,29.76,29.8,29.7,29.77,974700.0,19.8896,19.9164,19.8495,19.8963,974700.0
2010-03-10 15:10:00,29.76,29.77,29.7,29.7,627800.0,19.8896,19.8963,19.8495,19.8495,627800.0
2010-03-10 15:20:00,29.71,29.76,29.55,29.58,1178200.0,19.8562,19.8896,19.7493,19.7693,1178200.0
2010-03-10 15:30:00,29.57,29.61,29.48,29.53,1599200.0,19.7627,19.7894,19.7025,19.7359,1599200.0
2010-03-10 15:40:00,29.53,29.57,29.5,29.55,1300000.0,19.7359,19.7627,19.7159,19.7493,1300000.0
2010-03-10 15:50:00,29.56,29.61,29.55,29.58,2023500.0,19.756,19.7894,19.7493,19.7693,2023500.0
2010-03-11 09:30:00,29.53,29.62,29.39,29.42,1478900.0,19.7359,19.7961,19.6424,19.6624,1478900.0
2010-03-11 09:40:00,29.42,29.55,29.42,29.46,1004400.0,19.6624,19.7493,19.6624,19.6891,1004400.0
2010-03-11 09:50:00,29.45,29.49,29.29,29.39,1109900.0,19.6825,19.7092,19.5755,19.6424,1109900.0
2010-03-11 10:00:00,29.39,29.52,29.39,29.46,744400.0,19.6424,19.7292,19.6424,19.6891,744400.0
2010-03-11 10:10:00,29.45,29.55,29.45,29.52,573500.0,19.6825,19.7493,19.6825,19.7292,573500.0
2010-03-11 10:20:00,29.52,29.56,29.49,29.51,488700.0,19.7292,19.756,19.7092,19.7226,488700.0
2010-03-11 10:30:00,29.52,29.58,29.48,29.58,800900.0,19.7292,19.7693,19.7025,19.7693,800900.0
2010-03-11 10:40:00,29.58,29.6,29.5,29.57,610000.0,19.7693,19.7827,19.7159,19.7627,610000.0
2010-03-11 10:50:00,29.57,29.63,29.55,29.62,842300.0,19.7627,19.8028,19.7493,19.7961,842300.0
2010-03-11 11:00:00,29.62,29.63,29.55,29.56,607700.0,19.7961,19.8028,19.7493,19.756,607700.0
2010-03-11 11:10:00,29.55,29.56,29.5,29.5,426000.0,19.7493,19.756,19.7159,19.7159,426000.0
2010-03-11 11:20:00,29.5,29.54,29.49,29.51,290000.0,19.7159,19.7426,19.7092,19.7226,290000.0
2010-03-11 11:30:00,29.51,29.53,29.49,29.52,306700.0,19.7226,19.7359,19.7092,19.7292,306700.0
2010-03-11 11:40:00,29.52,29.65,29.5,29.65,522100.0,19.7292,19.8161,19.7159,19.8161,522100.0
2010-03-11 11:50:00,29.65,29.68,29.61,29.67,637500.0,19.8161,19.8362,19.7894,19.8295,637500.0
2010-03-11 12:00:00,29.66,29.74,29.64,29.71,1076500.0,19.8228,19.8763,19.8094,19.8562,1076500.0
2010-03-11 12:10:00,29.7,29.7,29.58,29.63,655100.0,19.8495,19.8495,19.7693,19.8028,655100.0
2010-03-11 12:20:00,29.63,29.64,29.59,29.61,287900.0,19.8028,19.8094,19.776,19.7894,287900.0
2010-03-11 12:30:00,29.61,29.66,29.59,29.62,230000.0,19.7894,19.8228,19.776,19.7961,230000.0
2010-03-11 12:40:00,29.63,29.7,29.61,29.68,232600.0,19.8028,19.8495,19.7894,19.8362,232600.0
2010-03-11 12:50:00,29.67,29.7,29.67,29.68,362900.0,19.8295,19.8495,19.8295,19.8362,362900.0
2010-03-11 13:00:00,29.68,29.73,29.64,29.73,339900.0,19.8362,19.8696,19.8094,19.8696,339900.0
2010-03-11 13:10:00,29.72,29.75,29.69,29.69,377100.0,19.8629,19.883,19.8429,19.8429,377100.0
2010-03-11 13:20:00,29.7,29.72,29.68,29.69,278700.0,19.8495,19.8629,19.8362,19.8429,278700.0
2010-03-11 13:30:00,29.69,29.71,29.67,29.68,265900.0,19.8429,19.8562,19.8295,19.8362,265900.0
2010-03-11 13:40:00,29.68,29.73,29.66,29.68,414900.0,19.8362,19.8696,19.8228,19.8362,414900.0
2010-03-11 13:50:00,29.68,29.7,29.59,29.59,665900.0,19.8362,19.8495,19.776,19.776,665900.0
2010-03-11 14:00:00,29.59,29.6,29.37,29.38,1699000.0,19.776,19.7827,19.629,19.6357,1699000.0
2010-03-11 14:10:00,29.38,29.39,29.3,29.36,1268700.0,19.6357,19.6424,19.5822,19.6223,1268700.0
2010-03-11 14:20:00,29.35,29.36,29.24,29.34,1136500.0,19.6156,19.6223,19.5421,19.6089,1136500.0
2010-03-11 14:30:00,29.34,29.7,29.33,29.43,1261100.0,19.6089,19.8495,19.6023,19.6691,1261100.0
2010-03-11 14:40:00,29.43,29.51,29.43,29.5,646600.0,19.6691,19.7226,19.6691,19.7159,646600.0
2010-03-11 14:50:00,29.49,29.5,29.43,29.45,901500.0,19.7092,19.7159,19.6691,19.6825,901500.0
2010-03-11 15:00:00,29.45,29.62,29.43,29.59,1041000.0,19.6825,19.7961,19.6691,19.776,1041000.0
2010-03-11 15:10:00,29.58,29.71,29.58,29.67,1127300.0,19.7693,19.8562,19.7693,19.8295,1127300.0
2010-03-11 15:20:00,29.67,29.7,29.6,29.67,666400.0,19.8295,19.8495,19.7827,19.8295,666400.0
2010-03-11 15:30:00,29.67,29.68,29.61,29.63,815200.0,19.8295,19.8362,19.7894,19.8028,815200.0
2010-03-11 15:40:00,29.63,29.74,29.63,29.7,975200.0,19.8028,19.8763,19.8028,19.8495,975200.0
2010-03-11 15:50:00,29.69,29.75,29.68,29.75,2272600.0,19.8429,19.883,19.8362,19.883,2272600.0
2010-03-12 09:30:00,29.84,29.94,29.77,29.79,1676500.0,19.9431,20.0099,19.8963,19.9097,1676500.0
2010-03-12 09:40:00,29.8,29.91,29.79,29.89,1212000.0,19.9164,19.9899,19.9097,19.9765,1212000.0
2010-03-12 09:50:00,29.9,29.93,29.76,29.92,1334200.0,19.9832,20.0033,19.8896,19.9966,1334200.0
2010-03-12 10:00:00,29.92,29.94,29.76,29.84,1536300.0,19.9966,20.0099,19.8896,19.9431,1536300.0
2010-03-12 10:10:00,29.84,29.84,29.75,29.77,1018100.0,19.9431,19.9431,19.883,19.8963,1018100.0
2010-03-12 10:20:00,29.77,29.79,29.68,29.73,803600.0,19.8963,19.9097,19.8362,19.8696,803600.0
2010-03-12 10:30:00,29.73,29.73,29.61,29.68,1588700.0,19.8696,19.8696,19.7894,19.8362,1588700.0
2010-03-12 10:40:00,29.68,29.71,29.61,29.62,781400.0,19.8362,19.8562,19.7894,19.7961,781400.0
2010-03-12 10:50:00,29.63,29.67,29.62,29.65,545200.0,19.8028,19.8295,19.7961,19.8161,545200.0
2010-03-12 11:00:00,29.64,29.68,29.62,29.66,507300.0,19.8094,19.8362,19.7961,19.8228,507300.0
2010-03-12 11:10:00,29.66,29.67,29.63,29.65,739400.0,19.8228,19.8295,19.8028,19.8161,739400.0
2010-03-12 11:20:00,29.65,29.69,29.62,29.67,665700.0,19.8161,19.8429,19.7961,19.8295,665700.0
2010-03-12 11:30:00,29.67,29.68,29.63,29.63,541900.0,19.8295,19.8362,19.8028,19.8028,541900.0
2010-03-12 11:40:00,29.63,29.67,29.61,29.66,512600.0,19.8028,19.8295,19.7894,19.8228,512600.0
2010-03-12 11:50:00,29.66,29.67,29.63,29.66,464500.0,19.8228,19.8295,19.8028,19.8228,464500.0
2010-03-12 12:00:00,29.67,29.7,29.66,29.67,705100.0,19.8295,19.8495,19.8228,19.8295,705100.0
2010-03-12 12:10:00,29.68,29.73,29.67,29.69,957400.0,19.8362,19.8696,19.8295,19.8429,957400.0
2010-03-12 12:20:00,29.68,29.76,29.67,29.76,749700.0,19.8362,19.8896,19.8295,19.8896,749700.0
2010-03-12 12:30:00,29.75,29.78,29.7,29.74,968300.0,19.883,19.903,19.8495,19.8763,968300.0
2010-03-12 12:40:00,29.74,29.76,29.68,29.72,772200.0,19.8763,19.8896,19.8362,19.8629,772200.0
2010-03-12 12:50:00,29.73,29.8,29.71,29.77,604800.0,19.8696,19.9164,19.8562,19.8963,604800.0
2010-03-12 13:00:00,29.77,29.8,29.77,29.8,227200.0,19.8963,19.9164,19.8963,19.9164,227200.0
2010-03-12 13:10:00,29.79,29.85,29.79,29.82,442400.0,19.9097,19.9498,19.9097,19.9297,442400.0
2010-03-12 13:20:00,29.82,29.84,29.8,29.81,503800.0,19.9297,19.9431,19.9164,19.9231,503800.0
2010-03-12 13:30:00,29.81,29.85,29.8,29.85,315300.0,19.9231,19.9498,19.9164,19.9498,315300.0
2010-03-12 13:40:00,29.85,29.87,29.83,29.86,328500.0,19.9498,19.9632,19.9364,19.9565,328500.0
2010-03-12 13:50:00,29.85,29.87,29.83,29.86,442000.0,19.9498,19.9632,19.9364,19.9565,442000.0
2010-03-12 14:00:00,29.88,29.89,29.85,29.88,515800.0,19.9698,19.9765,19.9498,19.9698,515800.0
2010-03-12 14:10:00,29.88,29.89,29.84,29.85,370800.0,19.9698,19.9765,19.9431,19.9498,370800.0
2010-03-12 14:20:00,29.85,29.85,29.79,29.81,690600.0,19.9498,19.9498,19.9097,19.9231,690600.0
2010-03-12 14:30:00,29.81,29.82,29.74,29.75,451500.0,19.9231,19.9297,19.8763,19.883,451500.0
2010-03-12 14:40:00,29.75,29.76,29.66,29.71,1190600.0,19.883,19.8896,19.8228,19.8562,1190600.0
2010-03-12 14:50:00,29.71,29.72,29.65,29.71,827300.0,19.8562,19.8629,19.8161,19.8562,827300.0
2010-03-12 15:00:00,29.71,29.73,29.7,29.73,790800.0,19.8562,19.8696,19.8495,19.8696,790800.0
2010-03-12 15:10:00,29.72,29.73,29.56,29.59,961200.0,19.8629,19.8696,19.756,19.776,961200.0
2010-03-12 15:20:00,29.59,29.62,29.53,29.54,1752500.0,19.776,19.7961,19.7359,19.7426,1752500.0
2010-03-12 15:30:00,29.54,29.64,29.49,29.63,1229900.0,19.7426,19.8094,19.7092,19.8028,1229900.0
2010-03-12 15:40:00,29.63,29.7,29.62,29.67,1269400.0,19.8028,19.8495,19.7961,19.8295,1269400.0
2010-03-12 15:50:00,29.67,29.68,29.61,29.66,2264200.0,19.8295,19.8362,19.7894,19.8228,2264200.0
2010-03-15 09:30:00,29.48,29.59,29.26,29.39,2542600.0,19.7025,19.776,19.5555,19.6424,2542600.0
2010-03-15 09:40:00,29.4,29.53,29.35,29.52,1026600.0,19.649,19.7359,19.6156,19.7292,1026600.0
2010-03-15 09:50:00,29.52,29.63,29.45,29.46,837000.0,19.7292,19.8028,19.6825,19.6891,837000.0
2010-03-15 10:00:00,29.46,29.54,29.39,29.51,528100.0,19.6891,19.7426,19.6424,19.7226,528100.0
2010-03-15 10:10:00,29.52,29.62,29.45,29.59,580300.0,19.7292,19.7961,19.6825,19.776,580300.0
2010-03-15 10:20:00,29.59,29.66,29.51,29.55,707000.0,19.776,19.8228,19.7226,19.7493,707000.0
2010-03-15 10:30:00,29.56,29.7,29.55,29.67,538600.0,19.756,19.8495,19.7493,19.8295,538600.0
2010-03-15 10:40:00,29.66,29.67,29.54,29.55,412700.0,19.8228,19.8295,19.7426,19.7493,412700.0
2010-03-15 10:50:00,29.54,29.6,29.52,29.6,453900.0,19.7426,19.7827,19.7292,19.7827,453900.0
2010-03-15 11:00:00,29.61,29.63,29.5,29.54,591300.0,19.7894,19.8028,19.7159,19.7426,591300.0
2010-03-15 11:10:00,29.54,29.55,29.39,29.45,970800.0,19.7426,19.7493,19.6424,19.6825,970800.0
2010-03-15 11:20:00,29.46,29.47,29.33,29.44,689800.0,19.6891,19.6958,19.6023,19.6758,689800.0
2010-03-15 11:30:00,29.45,29.45,29.38,29.42,544000.0,19.6825,19.6825,19.6357,19.6624,544000.0
2010-03-15 11:40:00,29.42,29.55,29.42,29.5,579800.0,19.6624,19.7493,19.6624,19.7159,579800.0
2010-03-15 11:50:00,29.51,29.56,29.47,29.54,262100.0,19.7226,19.756,19.6958,19.7426,262100.0
2010-03-15 12:00:00,29.54,29.54,29.48,29.5,269900.0,19.7426,19.7426,19.7025,19.7159,269900.0
2010-03-15 12:10:00,29.5,29.5,29.45,29.45,281800.0,19.7159,19.7159,19.6825,19.6825,281800.0
2010-03-15 12:20:00,29.45,29.5,29.4,29.49,403800.0,19.6825,19.7159,19.649,19.7092,403800.0
2010-03-15 12:30:00,29.49,29.5,29.47,29.49,317500.0,19.7092,19.7159,19.6958,19.7092,317500.0
2010-03-15 12:40:00,29.49,29.56,29.46,29.48,356800.0,19.7092,19.756,19.6891,19.7025,356800.0
2010-03-15 12:50:00,29.47,29.52,29.47,29.5,353300.0,19.6958,19.7292,19.6958,19.7159,353300.0
2010-03-15 13:00:00,29.51,29.56,29.46,29.55,335900.0,19.7226,19.756,19.6891,19.7493,335900.0
2010-03-15 13:10:00,29.56,29.63,29.55,29.61,490400.0,19.756,19.8028,19.7493,19.7894,490400.0
2010-03-15 13:20:00,29.61,29.63,29.53,29.6,496800.0,19.7894,19.8028,19.7359,19.7827,496800.0
2010-03-15 13:30:00,29.6,29.69,29.6,29.69,557400.0,19.7827,19.8429,19.7827,19.8429,557400.0
2010-03-15 13:40:00,29.69,29.69,29.62,29.64,269600.0,19.8429,19.8429,19.7961,19.8094,269600.0
2010-03-15 13:50:00,29.65,29.67,29.62,29.62,256700.0,19.8161,19.8295,19.7961,19.7961,256700.0
2010-03-15 14:00:00,29.63,29.63,29.52,29.53,610700.0,19.8028,19.8028,19.7292,19.7359,610700.0
2010-03-15 14:10:00,29.53,29.57,29.53,29.55,431700.0,19.7359,19.7627,19.7359,19.7493,431700.0
2010-03-15 14:20:00,29.55,29.55,29.5,29.52,465200.0,19.7493,19.7493,19.7159,19.7292,465200.0
2010-03-15 14:30:00,29.52,29.53,29.45,29.48,494600.0,19.7292,19.7359,19.6825,19.7025,494600.0
2010-03-15 14:40:00,29.49,29.61,29.48,29.58,410400.0,19.7092,19.7894,19.7025,19.7693,410400.0
2010-03-15 14:50:00,29.58,29.65,29.58,29.61,713500.0,19.7693,19.8161,19.7693,19.7894,713500.0
2010-03-15 15:00:00,29.61,29.65,29.59,29.64,413400.0,19.7894,19.8161,19.776,19.8094,413400.0
2010-03-15 15:10:00,29.64,29.75,29.64,29.73,655000.0,19.8094,19.883,19.8094,19.8696,655000.0
2010-03-15 15:20:00,29.73,29.8,29.72,29.78,867200.0,19.8696,19.9164,19.8629,19.903,867200.0
2010-03-15 15:30:00,29.78,29.8,29.72,29.8,761500.0,19.903,19.9164,19.8629,19.9164,761500.0
2010-03-15 15:40:00,29.8,29.89,29.79,29.87,1123500.0,19.9164,19.9765,19.9097,19.9632,1123500.0
2010-03-15 15:50:00,29.86,29.89,29.79,29.88,2549500.0,19.9565,19.9765,19.9097,19.9698,2549500.0
2010-03-16 09:30:00,29.93,29.96,29.74,29.8,1231000.0,20.0033,20.0233,19.8763,19.9164,1231000.0
2010-03-16 09:40:00,29.8,29.85,29.74,29.81,990700.0,19.9164,19.9498,19.8763,19.9231,990700.0
2010-03-16 09:50:00,29.81,29.82,29.76,29.78,542600.0,19.9231,19.9297,19.8896,19.903,542600.0
2010-03-16 10:00:00,29.78,29.84,29.76,29.82,724600.0,19.903,19.9431,19.8896,19.9297,724600.0
2010-03-16 10:10:00,29.83,29.85,29.77,29.78,814200.0,19.9364,19.9498,19.8963,19.903,814200.0
2010-03-16 10:20:00,29.78,29.83,29.76,29.8,616800.0,19.903,19.9364,19.8896,19.9164,616800.0
2010-03-16 10:30:00,29.8,29.92,29.79,29.88,479600.0,19.9164,19.9966,19.9097,19.9698,479600.0
2010-03-16 10:40:00,29.88,29.95,29.88,29.95,487700.0,19.9698,20.0166,19.9698,20.0166,487700.0
2010-03-16 10:50:00,29.95,30.03,29.93,30.01,2509300.0,20.0166,20.0701,20.0033,20.0567,2509300.0
2010-03-16 11:00:00,30.01,30.07,29.99,30.02,1733900.0,20.0567,20.0968,20.0434,20.0634,1733900.0
2010-03-16 11:10:00,30.02,30.07,29.97,30.06,830400.0,20.0634,20.0968,20.03,20.0901,830400.0
2010-03-16 11:20:00,30.07,30.1,30.05,30.09,722600.0,20.0968,20.1169,20.0835,20.1102,722600.0
2010-03-16 11:30:00,30.09,30.15,30.06,30.15,1355200.0,20.1102,20.1503,20.0901,20.1503,1355200.0
2010-03-16 11:40:00,30.14,30.25,30.14,30.23,1758300.0,20.1436,20.2171,20.1436,20.2038,1758300.0
2010-03-16 11:50:00,30.24,30.25,30.13,30.14,1316700.0,20.2104,20.2171,20.1369,20.1436,1316700.0
2010-03-16 12:00:00,30.14,30.15,29.79,30.06,1007400.0,20.1436,20.1503,19.9097,20.0901,1007400.0
2010-03-16 12:10:00,30.06,30.13,30.06,30.09,1266500.0,20.0901,20.1369,20.0901,20.1102,1266500.0
2010-03-16 12:20:00,30.09,30.1,30.03,30.07,890000.0,20.1102,20.1169,20.0701,20.0968,890000.0
2010-03-16 12:30:00,30.07,30.08,29.93,29.96,966600.0,20.0968,20.1035,20.0033,20.0233,966600.0
2010-03-16 12:40:00,29.96,30.03,29.93,29.99,731600.0,20.0233,20.0701,20.0033,20.0434,731600.0
2010-03-16 12:50:00,30.0,30.01,29.98,30.0,282200.0,20.05,20.0567,20.0367,20.05,282200.0
2010-03-16 13:00:00,30.0,30.03,29.96,30.02,350800.0,20.05,20.0701,20.0233,20.0634,350800.0
2010-03-16 13:10:00,30.02,30.05,30.01,30.05,291600.0,20.0634,20.0835,20.0567,20.0835,291600.0
2010-03-16 13:20:00,30.06,30.07,30.04,30.06,271900.0,20.0901,20.0968,20.0768,20.0901,271900.0
2010-03-16 13:30:00,30.07,30.14,30.06,30.13,522200.0,20.0968,20.1436,20.0901,20.1369,522200.0
2010-03-16 13:40:00,30.12,30.15,30.1,30.14,361700.0,20.1302,20.1503,20.1169,20.1436,361700.0
2010-03-16 13:50:00,30.14,30.15,30.06,30.14,410600.0,20.1436,20.1503,20.0901,20.1436,410600.0
2010-03-16 14:00:00,30.14,30.14,30.06,30.06,373800.0,20.1436,20.1436,20.0901,20.0901,373800.0
2010-03-16 14:10:00,30.07,30.24,30.06,30.14,1468200.0,20.0968,20.2104,20.0901,20.1436,1468200.0
2010-03-16 14:20:00,30.14,30.25,30.13,30.24,1878600.0,20.1436,20.2171,20.1369,20.2104,1878600.0
2010-03-16 14:30:00,30.24,30.25,30.05,30.07,1250400.0,20.2104,20.2171,20.0835,20.0968,1250400.0
2010-03-16 14:40:00,30.07,30.1,29.98,30.09,968300.0,20.0968,20.1169,20.0367,20.1102,968300.0
2010-03-16 14:50:00,30.09,30.22,30.08,30.2,1236900.0,20.1102,20.1971,20.1035,20.1837,1236900.0
2010-03-16 15:00:00,30.2,30.22,30.13,30.16,1182300.0,20.1837,20.1971,20.1369,20.157,1182300.0
2010-03-16 15:10:00,30.17,30.29,30.16,30.25,1089300.0,20.1637,20.2439,20.157,20.2171,1089300.0
2010-03-16 15:20:00,30.25,30.32,30.22,30.27,1048900.0,20.2171,20.2639,20.1971,20.2305,1048900.0
2010-03-16 15:30:00,30.27,30.31,30.23,30.26,1045600.0,20.2305,20.2572,20.2038,20.2238,1045600.0
2010-03-16 15:40:00,30.27,30.28,30.18,30.22,895800.0,20.2305,20.2372,20.1703,20.1971,895800.0
2010-03-16 15:50:00,30.22,30.32,30.22,30.29,2346500.0,20.1971,20.2639,20.1971,20.2439,2346500.0
2010-03-17 09:30:00,30.41,30.46,30.31,30.42,1222000.0,20.3241,20.3575,20.2572,20.3307,1222000.0
2010-03-17 09:40:00,30.42,30.43,30.34,30.36,932400.0,20.3307,20.3374,20.2773,20.2906,932400.0
2010-03-17 09:50:00,30.36,30.45,30.31,30.41,808100.0,20.2906,20.3508,20.2572,20.3241,808100.0
2010-03-17 10:00:00,30.4,30.43,30.31,30.34,965900.0,20.3174,20.3374,20.2572,20.2773,965900.0
2010-03-17 10:10:00,30.33,30.34,30.26,30.31,819200.0,20.2706,20.2773,20.2238,20.2572,819200.0
2010-03-17 10:20:00,30.31,30.38,30.28,30.35,974200.0,20.2572,20.304,20.2372,20.284,974200.0
2010-03-17 10:30:00,30.35,30.38,30.3,30.34,941800.0,20.284,20.304,20.2505,20.2773,941800.0
2010-03-17 10:40:00,30.34,30.42,30.33,30.38,569200.0,20.2773,20.3307,20.2706,20.304,569200.0
2010-03-17 10:50:00,30.38,30.46,30.35,30.42,833300.0,20.304,20.3575,20.284,20.3307,833300.0
2010-03-17 11:00:00,30.43,30.49,30.4,30.4,845700.0,20.3374,20.3775,20.3174,20.3174,845700.0
2010-03-17 11:10:00,30.41,30.43,30.38,30.42,499200.0,20.3241,20.3374,20.304,20.3307,499200.0
2010-03-17 11:20:00,30.42,30.45,30.39,30.4,784000.0,20.3307,20.3508,20.3107,20.3174,784000.0
2010-03-17 11:30:00,30.41,30.44,30.39,30.4,348500.0,20.3241,20.3441,20.3107,20.3174,348500.0
2010-03-17 11:40:00,30.4,30.5,30.4,30.48,740500.0,20.3174,20.3842,20.3174,20.3708,740500.0
2010-03-17 11:50:00,30.47,30.49,30.41,30.43,358900.0,20.3642,20.3775,20.3241,20.3374,358900.0
2010-03-17 12:00:00,30.43,30.47,30.42,30.43,474900.0,20.3374,20.3642,20.3307,20.3374,474900.0
2010-03-17 12:10:00,30.43,30.48,30.43,30.47,283300.0,20.3374,20.3708,20.3374,20.3642,283300.0
2010-03-17 12:20:00,30.47,30.48,30.42,30.42,389000.0,20.3642,20.3708,20.3307,20.3307,389000.0
2010-03-17 12:30:00,30.42,30.49,30.42,30.46,480700.0,20.3307,20.3775,20.3307,20.3575,480700.0
2010-03-17 12:40:00,30.46,30.48,30.43,30.45,378500.0,20.3575,20.3708,20.3374,20.3508,378500.0
2010-03-17 12:50:00,30.46,30.5,30.45,30.46,305300.0,20.3575,20.3842,20.3508,20.3575,305300.0
2010-03-17 13:00:00,30.47,30.48,30.43,30.45,254300.0,20.3642,20.3708,20.3374,20.3508,254300.0
2010-03-17 13:10:00,30.44,30.47,30.43,30.45,397600.0,20.3441,20.3642,20.3374,20.3508,397600.0
2010-03-17 13:20:00,30.45,30.5,30.4,30.5,639700.0,20.3508,20.3842,20.3174,20.3842,639700.0
2010-03-17 13:30:00,30.5,30.67,30.49,30.64,2049500.0,20.3842,20.4978,20.3775,20.4778,2049500.0
2010-03-17 13:40:00,30.64,30.65,30.57,30.58,448200.0,20.4778,20.4845,20.431,20.4377,448200.0
2010-03-17 13:50:00,30.58,30.61,30.55,30.6,551900.0,20.4377,20.4577,20.4176,20.451,551900.0
2010-03-17 14:00:00,30.61,30.62,30.53,30.55,569200.0,20.4577,20.4644,20.4043,20.4176,569200.0
2010-03-17 14:10:00,30.54,30.63,30.52,30.62,1346400.0,20.4109,20.4711,20.3976,20.4644,1346400.0
2010-03-17 14:20:00,30.61,30.65,30.55,30.58,859300.0,20.4577,20.4845,20.4176,20.4377,859300.0
2010-03-17 14:30:00,30.57,30.61,30.53,30.55,855200.0,20.431,20.4577,20.4043,20.4176,855200.0
2010-03-17 14:40:00,30.55,30.59,30.53,30.58,607200.0,20.4176,20.4444,20.4043,20.4377,607200.0
2010-03-17 14:50:00,30.58,30.58,30.36,30.38,1004900.0,20.4377,20.4377,20.2906,20.304,1004900.0
2010-03-17 15:00:00,30.37,30.5,30.36,30.5,802900.0,20.2973,20.3842,20.2906,20.3842,802900.0
2010-03-17 15:10:00,30.5,30.51,30.34,30.37,1091400.0,20.3842,20.3909,20.2773,20.2973,1091400.0
2010-03-17 15:20:00,30.37,30.43,30.34,30.39,1334900.0,20.2973,20.3374,20.2773,20.3107,1334900.0
2010-03-17 15:30:00,30.4,30.46,30.35,30.45,1577600.0,20.3174,20.3575,20.284,20.3508,1577600.0
2010-03-17 15:40:00,30.45,30.56,30.39,30.5,1143000.0,20.3508,20.4243,20.3107,20.3842,1143000.0
2010-03-17 15:50:00,30.5,30.58,30.48,30.56,2107400.0,20.3842,20.4377,20.3708,20.4243,2107400.0
2010-03-18 09:30:00,30.47,30.52,30.38,30.49,1174700.0,20.3642,20.3976,20.304,20.3775,1174700.0
2010-03-18 09:40:00,30.49,30.56,30.4,30.51,686700.0,20.3775,20.4243,20.3174,20.3909,686700.0
2010-03-18 09:50:00,30.51,30.51,30.43,30.47,378200.0,20.3909,20.3909,20.3374,20.3642,378200.0
2010-03-18 10:00:00,30.48,30.54,30.43,30.43,788500.0,20.3708,20.4109,20.3374,20.3374,788500.0
2010-03-18 10:10:00,30.43,30.49,30.43,30.46,321800.0,20.3374,20.3775,20.3374,20.3575,321800.0
2010-03-18 10:20:00,30.46,30.5,30.43,30.43,440000.0,20.3575,20.3842,20.3374,20.3374,440000.0
2010-03-18 10:30:00,30.43,30.47,30.36,30.39,701900.0,20.3374,20.3642,20.2906,20.3107,701900.0
2010-03-18 10:40:00,30.38,30.4,30.32,30.33,705400.0,20.304,20.3174,20.2639,20.2706,705400.0
2010-03-18 10:50:00,30.32,30.38,30.3,30.35,914000.0,20.2639,20.304,20.2505,20.284,914000.0
2010-03-18 11:00:00,30.36,30.43,30.34,30.39,652800.0,20.2906,20.3374,20.2773,20.3107,652800.0
2010-03-18 11:10:00,30.38,30.4,30.33,30.33,593800.0,20.304,20.3174,20.2706,20.2706,593800.0
2010-03-18 11:20:00,30.33,30.41,30.33,30.36,795100.0,20.2706,20.3241,20.2706,20.2906,795100.0
2010-03-18 11:30:00,30.37,30.38,30.34,30.34,465900.0,20.2973,20.304,20.2773,20.2773,465900.0
2010-03-18 11:40:00,30.34,30.35,30.15,30.18,1235100.0,20.2773,20.284,20.1503,20.1703,1235100.0
2010-03-18 11:50:00,30.18,30.23,30.11,30.15,796700.0,20.1703,20.2038,20.1236,20.1503,796700.0
2010-03-18 12:00:00,30.15,30.18,29.93,29.99,1540700.0,20.1503,20.1703,20.0033,20.0434,1540700.0
2010-03-18 12:10:00,29.99,30.06,29.98,30.04,656900.0,20.0434,20.0901,20.0367,20.0768,656900.0
2010-03-18 12:20:00,30.04,30.06,30.0,30.01,527100.0,20.0768,20.0901,20.05,20.0567,527100.0
2010-03-18 12:30:00,30.02,30.02,29.91,29.91,568800.0,20.0634,20.0634,19.9899,19.9899,568800.0
2010-03-18 12:40:00,29.91,29.97,29.87,29.96,912600.0,19.9899,20.03,19.9632,20.0233,912600.0
2010-03-18 12:50:00,29.97,29.97,29.88,29.91,506100.0,20.03,20.03,19.9698,19.9899,506100.0
2010-03-18 13:00:00,29.91,29.94,29.89,29.91,715300.0,19.9899,20.0099,19.9765,19.9899,715300.0
2010-03-18 13:10:00,29.92,29.94,29.87,29.91,904800.0,19.9966,20.0099,19.9632,19.9899,904800.0
2010-03-18 13:20:00,29.91,29.94,29.89,29.93,412800.0,19.9899,20.0099,19.9765,20.0033,412800.0
2010-03-18 13:30:00,29.94,30.0,29.91,29.95,1014000.0,20.0099,20.05,19.9899,20.0166,1014000.0
2010-03-18 13:40:00,29.95,29.95,29.88,29.88,442300.0,20.0166,20.0166,19.9698,19.9698,442300.0
2010-03-18 13:50:00,29.88,29.94,29.85,29.94,1162100.0,19.9698,20.0099,19.9498,20.0099,1162100.0
2010-03-18 14:00:00,29.94,30.0,29.93,29.99,804000.0,20.0099,20.05,20.0033,20.0434,804000.0
2010-03-18 14:10:00,30.0,30.03,29.95,30.0,746500.0,20.05,20.0701,20.0166,20.05,746500.0
2010-03-18 14:20:00,30.0,30.09,30.0,30.06,822900.0,20.05,20.1102,20.05,20.0901,822900.0
2010-03-18 14:30:00,30.06,30.15,30.05,30.13,977700.0,20.0901,20.1503,20.0835,20.1369,977700.0
2010-03-18 14:40:00,30.12,30.17,30.01,30.05,772800.0,20.1302,20.1637,20.0567,20.0835,772800.0
2010-03-18 14:50:00,30.05,30.05,30.0,30.05,413000.0,20.0835,20.0835,20.05,20.0835,413000.0
2010-03-18 15:00:00,30.05,30.15,30.04,30.14,834600.0,20.0835,20.1503,20.0768,20.1436,834600.0
2010-03-18 15:10:00,30.13,30.16,30.04,30.15,1042700.0,20.1369,20.157,20.0768,20.1503,1042700.0
2010-03-18 15:20:00,30.16,30.22,30.12,30.2,1018900.0,20.157,20.1971,20.1302,20.1837,1018900.0
2010-03-18 15:30:00,30.21,30.25,30.17,30.22,1213100.0,20.1904,20.2171,20.1637,20.1971,1213100.0
2010-03-18 15:40:00,30.23,30.27,30.16,30.25,933000.0,20.2038,20.2305,20.157,20.2171,933000.0
2010-03-18 15:50:00,30.25,30.31,30.22,30.28,2352700.0,20.2171,20.2572,20.1971,20.2372,2352700.0
2010-03-19 09:30:00,30.5,30.53,30.34,30.4,9336700.0,20.3842,20.4043,20.2773,20.3174,9336700.0
2010-03-19 09:40:00,30.39,30.43,30.26,30.38,1432000.0,20.3107,20.3374,20.2238,20.304,1432000.0
2010-03-19 09:50:00,30.38,30.47,30.36,30.47,909800.0,20.304,20.3642,20.2906,20.3642,909800.0
2010-03-19 10:00:00,30.47,30.5,30.43,30.49,1391100.0,20.3642,20.3842,20.3374,20.3775,1391100.0
2010-03-19 10:10:00,30.5,30.5,30.34,30.36,1607200.0,20.3842,20.3842,20.2773,20.2906,1607200.0
2010-03-19 10:20:00,30.36,30.38,30.22,30.37,1076200.0,20.2906,20.304,20.1971,20.2973,1076200.0
2010-03-19 10:30:00,30.37,30.37,30.25,30.27,917100.0,20.2973,20.2973,20.2171,20.2305,917100.0
2010-03-19 10:40:00,30.27,30.28,30.17,30.24,1105900.0,20.2305,20.2372,20.1637,20.2104,1105900.0
2010-03-19 10:50:00,30.25,30.32,30.22,30.29,403700.0,20.2171,20.2639,20.1971,20.2439,403700.0
2010-03-19 11:00:00,30.3,30.3,30.15,30.15,1148900.0,20.2505,20.2505,20.1503,20.1503,1148900.0
2010-03-19 11:10:00,30.15,30.17,29.96,29.99,1925800.0,20.1503,20.1637,20.0233,20.0434,1925800.0
2010-03-19 11:20:00,30.0,30.11,29.98,29.99,990600.0,20.05,20.1236,20.0367,20.0434,990600.0
2010-03-19 11:30:00,30.0,30.08,29.97,30.08,732100.0,20.05,20.1035,20.03,20.1035,732100.0
2010-03-19 11:40:00,30.08,30.14,30.05,30.11,453300.0,20.1035,20.1436,20.0835,20.1236,453300.0
2010-03-19 11:50:00,30.11,30.14,30.04,30.1,468600.0,20.1236,20.1436,20.0768,20.1169,468600.0
2010-03-19 12:00:00,30.09,30.25,30.09,30.22,585800.0,20.1102,20.2171,20.1102,20.1971,585800.0
2010-03-19 12:10:00,30.23,30.24,30.15,30.16,472300.0,20.2038,20.2104,20.1503,20.157,472300.0
2010-03-19 12:20:00,30.15,30.24,30.11,30.18,543900.0,20.1503,20.2104,20.1236,20.1703,543900.0
2010-03-19 12:30:00,30.18,30.2,30.16,30.2,349000.0,20.1703,20.1837,20.157,20.1837,349000.0
2010-03-19 12:40:00,30.2,30.28,30.19,30.2,436700.0,20.1837,20.2372,20.177,20.1837,436700.0
2010-03-19 12:50:00,30.2,30.22,30.14,30.22,361600.0,20.1837,20.1971,20.1436,20.1971,361600.0
2010-03-19 13:00:00,30.22,30.3,30.21,30.29,564200.0,20.1971,20.2505,20.1904,20.2439,564200.0
2010-03-19 13:10:00,30.28,30.3,30.24,30.28,486600.0,20.2372,20.2505,20.2104,20.2372,486600.0
2010-03-19 13:20:00,30.28,30.3,30.22,30.29,373800.0,20.2372,20.2505,20.1971,20.2439,373800.0
2010-03-19 13:30:00,30.3,30.3,30.23,30.26,428600.0,20.2505,20.2505,20.2038,20.2238,428600.0
2010-03-19 13:40:00,30.26,30.3,30.22,30.28,418100.0,20.2238,20.2505,20.1971,20.2372,418100.0
2010-03-19 13:50:00,30.29,30.34,30.28,30.32,531700.0,20.2439,20.2773,20.2372,20.2639,531700.0
2010-03-19 14:00:00,30.32,30.35,30.28,30.34,443800.0,20.2639,20.284,20.2372,20.2773,443800.0
2010-03-19 14:10:00,30.35,30.35,30.28,30.33,450600.0,20.284,20.284,20.2372,20.2706,450600.0
2010-03-19 14:20:00,30.34,30.4,30.33,30.38,752900.0,20.2773,20.3174,20.2706,20.304,752900.0
2010-03-19 14:30:00,30.38,30.38,30.28,30.28,415400.0,20.304,20.304,20.2372,20.2372,415400.0
2010-03-19 14:40:00,30.29,30.35,30.26,30.35,557100.0,20.2439,20.284,20.2238,20.284,557100.0
2010-03-19 14:50:00,30.35,30.35,30.28,30.3,555400.0,20.284,20.284,20.2372,20.2505,555400.0
2010-03-19 15:00:00,30.3,30.36,30.29,30.35,367100.0,20.2505,20.2906,20.2439,20.284,367100.0
2010-03-19 15:10:00,30.34,30.37,30.32,30.35,392600.0,20.2773,20.2973,20.2639,20.284,392600.0
2010-03-19 15:20:00,30.36,30.38,30.29,30.3,906500.0,20.2906,20.304,20.2439,20.2505,906500.0
2010-03-19 15:30:00,30.29,30.3,30.19,30.22,1680600.0,20.2439,20.2505,20.177,20.1971,1680600.0
2010-03-19 15:40:00,30.22,30.36,30.2,30.35,1590700.0,20.1971,20.2906,20.1837,20.284,1590700.0
2010-03-19 15:50:00,30.35,30.42,30.32,30.4,2802100.0,20.284,20.3307,20.2639,20.3174,2802100.0
2010-03-22 09:30:00,30.09,30.31,30.05,30.24,1622700.0,20.1102,20.2572,20.0835,20.2104,1622700.0
2010-03-22 09:40:00,30.24,30.34,30.22,30.32,1193500.0,20.2104,20.2773,20.1971,20.2639,1193500.0
2010-03-22 09:50:00,30.32,30.5,30.28,30.43,1629200.0,20.2639,20.3842,20.2372,20.3374,1629200.0
2010-03-22 10:00:00,30.42,30.5,30.39,30.44,1588500.0,20.3307,20.3842,20.3107,20.3441,1588500.0
2010-03-22 10:10:00,30.44,30.47,30.37,30.39,643800.0,20.3441,20.3642,20.2973,20.3107,643800.0
2010-03-22 10:20:00,30.39,30.55,30.38,30.5,1342500.0,20.3107,20.4176,20.304,20.3842,1342500.0
2010-03-22 10:30:00,30.51,30.59,30.46,30.5,658000.0,20.3909,20.4444,20.3575,20.3842,658000.0
2010-03-22 10:40:00,30.5,30.58,30.48,30.48,553400.0,20.3842,20.4377,20.3708,20.3708,553400.0
2010-03-22 10:50:00,30.48,30.53,30.43,30.44,639800.0,20.3708,20.4043,20.3374,20.3441,639800.0
2010-03-22 11:00:00,30.44,30.56,30.43,30.49,798300.0,20.3441,20.4243,20.3374,20.3775,798300.0
2010-03-22 11:10:00,30.48,30.49,30.33,30.39,734800.0,20.3708,20.3775,20.2706,20.3107,734800.0
2010-03-22 11:20:00,30.39,30.48,30.37,30.44,445100.0,20.3107,20.3708,20.2973,20.3441,445100.0
2010-03-22 11:30:00,30.43,30.45,30.39,30.42,374100.0,20.3374,20.3508,20.3107,20.3307,374100.0
2010-03-22 11:40:00,30.42,30.42,30.34,30.41,385200.0,20.3307,20.3307,20.2773,20.3241,385200.0
2010-03-22 11:50:00,30.42,30.48,30.4,30.48,300600.0,20.3307,20.3708,20.3174,20.3708,300600.0
2010-03-22 12:00:00,30.47,30.48,30.35,30.37,327800.0,20.3642,20.3708,20.284,20.2973,327800.0
2010-03-22 12:10:00,30.38,30.39,30.26,30.26,574500.0,20.304,20.3107,20.2238,20.2238,574500.0
2010-03-22 12:20:00,30.27,30.31,30.26,30.3,507200.0,20.2305,20.2572,20.2238,20.2505,507200.0
2010-03-22 12:30:00,30.29,30.32,30.27,30.27,458900.0,20.2439,20.2639,20.2305,20.2305,458900.0
2010-03-22 12:40:00,30.27,30.29,30.21,30.29,334000.0,20.2305,20.2439,20.1904,20.2439,334000.0
2010-03-22 12:50:00,30.28,30.33,30.25,30.33,372000.0,20.2372,20.2706,20.2171,20.2706,372000.0
2010-03-22 13:00:00,30.32,30.48,30.32,30.45,747300.0,20.2639,20.3708,20.2639,20.3508,747300.0
2010-03-22 13:10:00,30.45,30.52,30.45,30.46,475700.0,20.3508,20.3976,20.3508,20.3575,475700.0
2010-03-22 13:20:00,30.46,30.47,30.4,30.45,382800.0,20.3575,20.3642,20.3174,20.3508,382800.0
2010-03-22 13:30:00,30.46,30.5,30.45,30.47,289100.0,20.3575,20.3842,20.3508,20.3642,289100.0
2010-03-22 13:40:00,30.47,30.47,30.37,30.38,399100.0,20.3642,20.3642,20.2973,20.304,399100.0
2010-03-22 13:50:00,30.38,30.4,30.34,30.35,392900.0,20.304,20.3174,20.2773,20.284,392900.0
2010-03-22 14:00:00,30.35,30.42,30.31,30.38,330100.0,20.284,20.3307,20.2572,20.304,330100.0
2010-03-22 14:10:00,30.38,30.41,30.32,30.4,306600.0,20.304,20.3241,20.2639,20.3174,306600.0
2010-03-22 14:20:00,30.4,30.42,30.34,30.42,460600.0,20.3174,20.3307,20.2773,20.3307,460600.0
2010-03-22 14:30:00,30.42,30.45,30.4,30.45,308700.0,20.3307,20.3508,20.3174,20.3508,308700.0
2010-03-22 14:40:00,30.45,30.48,30.41,30.45,378800.0,20.3508,20.3708,20.3241,20.3508,378800.0
2010-03-22 14:50:00,30.45,30.49,30.4,30.41,354500.0,20.3508,20.3775,20.3174,20.3241,354500.0
2010-03-22 15:00:00,30.42,30.45,30.36,30.36,316800.0,20.3307,20.3508,20.2906,20.2906,316800.0
2010-03-22 15:10:00,30.37,30.46,30.36,30.43,855000.0,20.2973,20.3575,20.2906,20.3374,855000.0
2010-03-22 15:20:00,30.42,30.43,30.41,30.41,751900.0,20.3307,20.3374,20.3241,20.3241,751900.0
2010-03-22 15:30:00,30.41,30.42,30.37,30.42,571400.0,20.3241,20.3307,20.2973,20.3307,571400.0
2010-03-22 15:40:00,30.42,30.45,30.37,30.41,983500.0,20.3307,20.3508,20.2973,20.3241,983500.0
2010-03-22 15:50:00,30.4,30.43,30.34,30.42,1907500.0,20.3174,20.3374,20.2773,20.3307,1907500.0
2010-03-23 09:30:00,30.47,30.75,30.46,30.55,1775900.0,20.3642,20.5513,20.3575,20.4176,1775900.0
2010-03-23 09:40:00,30.55,30.56,30.44,30.49,1073900.0,20.4176,20.4243,20.3441,20.3775,1073900.0
2010-03-23 09:50:00,30.49,30.51,30.38,30.48,783100.0,20.3775,20.3909,20.304,20.3708,783100.0
2010-03-23 10:00:00,30.48,30.52,30.39,30.52,1130000.0,20.3708,20.3976,20.3107,20.3976,1130000.0
2010-03-23 10:10:00,30.52,30.58,30.47,30.57,982200.0,20.3976,20.4377,20.3642,20.431,982200.0
2010-03-23 10:20:00,30.56,30.58,30.5,30.58,560500.0,20.4243,20.4377,20.3842,20.4377,560500.0
2010-03-23 10:30:00,30.58,30.63,30.56,30.63,736000.0,20.4377,20.4711,20.4243,20.4711,736000.0
2010-03-23 10:40:00,30.63,30.7,30.58,30.65,821600.0,20.4711,20.5179,20.4377,20.4845,821600.0
2010-03-23 10:50:00,30.66,30.69,30.59,30.6,732100.0,20.4911,20.5112,20.4444,20.451,732100.0
2010-03-23 11:00:00,30.6,30.63,30.54,30.59,1013200.0,20.451,20.4711,20.4109,20.4444,1013200.0
2010-03-23 11:10:00,30.59,30.59,30.53,30.57,605300.0,20.4444,20.4444,20.4043,20.431,605300.0
2010-03-23 11:20:00,30.57,30.57,30.45,30.49,543900.0,20.431,20.431,20.3508,20.3775,543900.0
2010-03-23 11:30:00,30.49,30.52,30.46,30.5,412900.0,20.3775,20.3976,20.3575,20.3842,412900.0
2010-03-23 11:40:00,30.5,30.54,30.46,30.54,477300.0,20.3842,20.4109,20.3575,20.4109,477300.0
2010-03-23 11:50:00,30.54,30.57,30.53,30.57,333100.0,20.4109,20.431,20.4043,20.431,333100.0
2010-03-23 12:00:00,30.56,30.68,30.56,30.63,457600.0,20.4243,20.5045,20.4243,20.4711,457600.0
2010-03-23 12:10:00,30.64,30.7,30.63,30.7,554000.0,20.4778,20.5179,20.4711,20.5179,554000.0
2010-03-23 12:20:00,30.7,30.71,30.64,30.67,371700.0,20.5179,20.5246,20.4778,20.4978,371700.0
2010-03-23 12:30:00,30.67,30.69,30.63,30.69,333700.0,20.4978,20.5112,20.4711,20.5112,333700.0
2010-03-23 12:40:00,30.68,30.77,30.68,30.72,646600.0,20.5045,20.5647,20.5045,20.5313,646600.0
2010-03-23 12:50:00,30.73,30.75,30.71,30.74,302500.0,20.5379,20.5513,20.5246,20.5446,302500.0
2010-03-23 13:00:00,30.75,30.81,30.74,30.78,748600.0,20.5513,20.5914,20.5446,20.5714,748600.0
2010-03-23 13:10:00,30.78,30.85,30.75,30.83,751800.0,20.5714,20.6181,20.5513,20.6048,751800.0
2010-03-23 13:20:00,30.84,30.95,30.81,30.9,1124800.0,20.6115,20.685,20.5914,20.6516,1124800.0
2010-03-23 13:30:00,30.9,30.94,30.89,30.92,562800.0,20.6516,20.6783,20.6449,20.6649,562800.0
2010-03-23 13:40:00,30.92,30.95,30.86,30.88,660300.0,20.6649,20.685,20.6248,20.6382,660300.0
2010-03-23 13:50:00,30.88,30.93,30.78,30.79,755400.0,20.6382,20.6716,20.5714,20.578,755400.0
2010-03-23 14:00:00,30.78,30.8,30.73,30.77,786200.0,20.5714,20.5847,20.5379,20.5647,786200.0
2010-03-23 14:10:00,30.77,30.78,30.72,30.74,477600.0,20.5647,20.5714,20.5313,20.5446,477600.0
2010-03-23 14:20:00,30.74,30.83,30.72,30.81,538500.0,20.5446,20.6048,20.5313,20.5914,538500.0
2010-03-23 14:30:00,30.81,30.83,30.77,30.83,600900.0,20.5914,20.6048,20.5647,20.6048,600900.0
2010-03-23 14:40:00,30.83,30.92,30.82,30.91,620500.0,20.6048,20.6649,20.5981,20.6582,620500.0
2010-03-23 14:50:00,30.92,30.92,30.87,30.92,481600.0,20.6649,20.6649,20.6315,20.6649,481600.0
2010-03-23 15:00:00,30.92,30.99,30.89,30.99,1054000.0,20.6649,20.7117,20.6449,20.7117,1054000.0
2010-03-23 15:10:00,30.99,31.1,30.98,31.07,2213800.0,20.7117,20.7852,20.705,20.7652,2213800.0
2010-03-23 15:20:00,31.07,31.12,31.05,31.08,1474400.0,20.7652,20.7986,20.7518,20.7719,1474400.0
2010-03-23 15:30:00,31.08,31.1,31.06,31.08,1480700.0,20.7719,20.7852,20.7585,20.7719,1480700.0
2010-03-23 15:40:00,31.08,31.11,31.06,31.09,1152900.0,20.7719,20.7919,20.7585,20.7785,1152900.0
2010-03-23 15:50:00,31.09,31.11,31.03,31.05,3476500.0,20.7785,20.7919,20.7384,20.7518,3476500.0
2010-03-24 09:30:00,30.84,30.97,30.8,30.94,1937400.0,20.6115,20.6983,20.5847,20.6783,1937400.0
2010-03-24 09:40:00,30.94,30.95,30.83,30.9,1052800.0,20.6783,20.685,20.6048,20.6516,1052800.0
2010-03-24 09:50:00,30.9,30.97,30.85,30.87,1280300.0,20.6516,20.6983,20.6181,20.6315,1280300.0
2010-03-24 10:00:00,30.87,30.92,30.82,30.91,951600.0,20.6315,20.6649,20.5981,20.6582,951600.0
2010-03-24 10:10:00,30.92,31.12,30.91,31.12,1385200.0,20.6649,20.7986,20.6582,20.7986,1385200.0
2010-03-24 10:20:00,31.13,31.23,31.12,31.2,2124600.0,20.8053,20.8721,20.7986,20.8521,2124600.0
2010-03-24 10:30:00,31.19,31.28,31.14,31.24,1516300.0,20.8454,20.9055,20.812,20.8788,1516300.0
2010-03-24 10:40:00,31.24,31.26,31.08,31.16,1210900.0,20.8788,20.8922,20.7719,20.8253,1210900.0
2010-03-24 10:50:00,31.16,31.23,31.14,31.15,566000.0,20.8253,20.8721,20.812,20.8186,566000.0
2010-03-24 11:00:00,31.16,31.2,31.01,31.05,1245100.0,20.8253,20.8521,20.7251,20.7518,1245100.0
2010-03-24 11:10:00,31.05,31.1,30.89,30.93,1135900.0,20.7518,20.7852,20.6449,20.6716,1135900.0
2010-03-24 11:20:00,30.92,30.98,30.88,30.96,632200.0,20.6649,20.705,20.6382,20.6917,632200.0
2010-03-24 11:30:00,30.96,30.99,30.9,30.92,465800.0,20.6917,20.7117,20.6516,20.6649,465800.0
2010-03-24 11:40:00,30.93,30.96,30.88,30.89,439000.0,20.6716,20.6917,20.6382,20.6449,439000.0
2010-03-24 11:50:00,30.89,30.94,30.86,30.93,347400.0,20.6449,20.6783,20.6248,20.6716,347400.0
2010-03-24 12:00:00,30.92,31.0,30.92,31.0,575800.0,20.6649,20.7184,20.6649,20.7184,575800.0
2010-03-24 12:10:00,31.0,31.0,30.93,30.98,467600.0,20.7184,20.7184,20.6716,20.705,467600.0
2010-03-24 12:20:00,30.97,31.0,30.96,30.99,396000.0,20.6983,20.7184,20.6917,20.7117,396000.0
2010-03-24 12:30:00,30.99,31.02,30.95,30.95,699300.0,20.7117,20.7318,20.685,20.685,699300.0
2010-03-24 12:40:00,30.94,30.96,30.87,30.87,785200.0,20.6783,20.6917,20.6315,20.6315,785200.0
2010-03-24 12:50:00,30.87,30.93,30.81,30.83,1157500.0,20.6315,20.6716,20.5914,20.6048,1157500.0
2010-03-24 13:00:00,30.83,30.86,30.73,30.79,1106500.0,20.6048,20.6248,20.5379,20.578,1106500.0
2010-03-24 13:10:00,30.79,30.8,30.67,30.71,560000.0,20.578,20.5847,20.4978,20.5246,560000.0
2010-03-24 13:20:00,30.7,30.84,30.67,30.83,1033000.0,20.5179,20.6115,20.4978,20.6048,1033000.0
2010-03-24 13:30:00,30.84,30.9,30.83,30.88,490200.0,20.6115,20.6516,20.6048,20.6382,490200.0
2010-03-24 13:40:00,30.88,30.89,30.7,30.73,550100.0,20.6382,20.6449,20.5179,20.5379,550100.0
2010-03-24 13:50:00,30.73,30.78,30.7,30.74,622200.0,20.5379,20.5714,20.5179,20.5446,622200.0
2010-03-24 14:00:00,30.74,30.78,30.73,30.74,353200.0,20.5446,20.5714,20.5379,20.5446,353200.0
2010-03-24 14:10:00,30.75,30.82,30.74,30.78,473400.0,20.5513,20.5981,20.5446,20.5714,473400.0
2010-03-24 14:20:00,30.78,30.86,30.77,30.81,360400.0,20.5714,20.6248,20.5647,20.5914,360400.0
2010-03-24 14:30:00,30.8,30.84,30.78,30.79,457300.0,20.5847,20.6115,20.5714,20.578,457300.0
2010-03-24 14:40:00,30.78,30.89,30.78,30.88,544200.0,20.5714,20.6449,20.5714,20.6382,544200.0
2010-03-24 14:50:00,30.87,30.9,30.77,30.78,976000.0,20.6315,20.6516,20.5647,20.5714,976000.0
2010-03-24 15:00:00,30.78,30.88,30.76,30.83,707900.0,20.5714,20.6382,20.558,20.6048,707900.0
2010-03-24 15:10:00,30.83,30.87,30.77,30.86,694500.0,20.6048,20.6315,20.5647,20.6248,694500.0
2010-03-24 15:20:00,30.85,30.92,30.8,30.86,729200.0,20.6181,20.6649,20.5847,20.6248,729200.0
2010-03-24 15:30:00,30.85,30.97,30.84,30.89,1214500.0,20.6181,20.6983,20.6115,20.6449,1214500.0
2010-03-24 15:40:00,30.89,30.93,30.85,30.86,965600.0,20.6449,20.6716,20.6181,20.6248,965600.0
2010-03-24 15:50:00,30.87,30.93,30.85,30.88,1563600.0,20.6315,20.6716,20.6181,20.6382,1563600.0
2010-03-25 09:30:00,31.02,31.33,30.9,31.3,1915100.0,20.7318,20.9389,20.6516,20.9189,1915100.0
2010-03-25 09:40:00,31.3,31.5,31.26,31.32,1930000.0,20.9189,21.0526,20.8922,20.9323,1930000.0
2010-03-25 09:50:00,31.31,31.41,31.29,31.34,1340300.0,20.9256,20.9924,20.9122,20.9456,1340300.0
2010-03-25 10:00:00,31.34,31.4,31.25,31.3,1119700.0,20.9456,20.9857,20.8855,20.9189,1119700.0
2010-03-25 10:10:00,31.31,31.48,31.29,31.48,777400.0,20.9256,21.0392,20.9122,21.0392,777400.0
2010-03-25 10:20:00,31.48,31.5,31.38,31.38,744900.0,21.0392,21.0526,20.9724,20.9724,744900.0
2010-03-25 10:30:00,31.39,31.5,31.37,31.49,1177000.0,20.979,21.0526,20.9657,21.0459,1177000.0
2010-03-25 10:40:00,31.49,31.68,31.49,31.67,2743900.0,21.0459,21.1729,21.0459,21.1662,2743900.0
2010-03-25 10:50:00,31.67,31.71,31.61,31.69,819500.0,21.1662,21.1929,21.1261,21.1795,819500.0
2010-03-25 11:00:00,31.69,31.76,31.63,31.68,1709500.0,21.1795,21.2263,21.1394,21.1729,1709500.0
2010-03-25 11:10:00,31.69,31.79,31.67,31.79,1379000.0,21.1795,21.2464,21.1662,21.2464,1379000.0
2010-03-25 11:20:00,31.79,31.88,31.78,31.87,1210000.0,21.2464,21.3065,21.2397,21.2998,1210000.0
2010-03-25 11:30:00,31.86,31.91,31.84,31.9,1015000.0,21.2932,21.3266,21.2798,21.3199,1015000.0
2010-03-25 11:40:00,31.9,31.93,31.79,31.8,853200.0,21.3199,21.3399,21.2464,21.2531,853200.0
2010-03-25 11:50:00,31.8,31.91,31.79,31.9,685500.0,21.2531,21.3266,21.2464,21.3199,685500.0
2010-03-25 12:00:00,31.91,31.91,31.84,31.84,560500.0,21.3266,21.3266,21.2798,21.2798,560500.0
2010-03-25 12:10:00,31.84,31.86,31.8,31.85,664600.0,21.2798,21.2932,21.2531,21.2865,664600.0
2010-03-25 12:20:00,31.86,31.95,31.83,31.93,569100.0,21.2932,21.3533,21.2731,21.3399,569100.0
2010-03-25 12:30:00,31.93,31.97,31.9,31.91,390800.0,21.3399,21.3667,21.3199,21.3266,390800.0
2010-03-25 12:40:00,31.9,31.99,31.9,31.92,668200.0,21.3199,21.38,21.3199,21.3333,668200.0
2010-03-25 12:50:00,31.93,31.94,31.83,31.83,549000.0,21.3399,21.3466,21.2731,21.2731,549000.0
2010-03-25 13:00:00,31.84,31.9,31.79,31.9,648600.0,21.2798,21.3199,21.2464,21.3199,648600.0
2010-03-25 13:10:00,31.9,31.9,31.83,31.86,548200.0,21.3199,21.3199,21.2731,21.2932,548200.0
2010-03-25 13:20:00,31.86,31.98,31.83,31.87,937200.0,21.2932,21.3734,21.2731,21.2998,937200.0
2010-03-25 13:30:00,31.86,31.89,31.61,31.64,1886300.0,21.2932,21.3132,21.1261,21.1461,1886300.0
2010-03-25 13:40:00,31.64,31.68,31.56,31.61,1026700.0,21.1461,21.1729,21.0927,21.1261,1026700.0
2010-03-25 13:50:00,31.61,31.64,31.48,31.53,1533000.0,21.1261,21.1461,21.0392,21.0726,1533000.0
2010-03-25 14:00:00,31.53,31.63,31.47,31.61,877100.0,21.0726,21.1394,21.0325,21.1261,877100.0
2010-03-25 14:10:00,31.6,31.66,31.55,31.64,873500.0,21.1194,21.1595,21.086,21.1461,873500.0
2010-03-25 14:20:00,31.64,31.66,31.42,31.46,848200.0,21.1461,21.1595,20.9991,21.0258,848200.0
2010-03-25 14:30:00,31.46,31.53,31.43,31.52,898400.0,21.0258,21.0726,21.0058,21.0659,898400.0
2010-03-25 14:40:00,31.52,31.58,31.44,31.44,603500.0,21.0659,21.106,21.0125,21.0125,603500.0
2010-03-25 14:50:00,31.43,31.5,31.35,31.48,1004000.0,21.0058,21.0526,20.9523,21.0392,1004000.0
2010-03-25 15:00:00,31.49,31.58,31.47,31.52,814800.0,21.0459,21.106,21.0325,21.0659,814800.0
2010-03-25 15:10:00,31.52,31.56,31.47,31.51,769100.0,21.0659,21.0927,21.0325,21.0592,769100.0
2010-03-25 15:20:00,31.51,31.55,31.42,31.42,822400.0,21.0592,21.086,20.9991,20.9991,822400.0
2010-03-25 15:30:00,31.43,31.45,31.3,31.31,1286700.0,21.0058,21.0191,20.9189,20.9256,1286700.0
2010-03-25 15:40:00,31.3,31.32,31.1,31.1,2379200.0,20.9189,20.9323,20.7852,20.7852,2379200.0
2010-03-25 15:50:00,31.1,31.15,31.01,31.07,4086000.0,20.7852,20.8186,20.7251,20.7652,4086000.0
2010-03-26 09:30:00,31.21,31.44,31.1,31.42,1669900.0,20.8587,21.0125,20.7852,20.9991,1669900.0
2010-03-26 09:40:00,31.41,31.5,31.29,31.45,1291800.0,20.9924,21.0526,20.9122,21.0191,1291800.0
2010-03-26 09:50:00,31.45,31.59,31.4,31.44,1219800.0,21.0191,21.1127,20.9857,21.0125,1219800.0
2010-03-26 10:00:00,31.45,31.74,31.45,31.57,1569400.0,21.0191,21.213,21.0191,21.0993,1569400.0
2010-03-26 10:10:00,31.56,31.65,31.45,31.49,1203800.0,21.0927,21.1528,21.0191,21.0459,1203800.0
2010-03-26 10:20:00,31.49,31.72,31.46,31.68,1049600.0,21.0459,21.1996,21.0258,21.1729,1049600.0
2010-03-26 10:30:00,31.69,31.77,31.64,31.67,841400.0,21.1795,21.233,21.1461,21.1662,841400.0
2010-03-26 10:40:00,31.68,31.69,31.56,31.62,746500.0,21.1729,21.1795,21.0927,21.1328,746500.0
2010-03-26 10:50:00,31.63,31.69,31.54,31.59,563900.0,21.1394,21.1795,21.0793,21.1127,563900.0
2010-03-26 11:00:00,31.59,31.65,31.56,31.58,724900.0,21.1127,21.1528,21.0927,21.106,724900.0
2010-03-26 11:10:00,31.59,31.66,31.57,31.63,744900.0,21.1127,21.1595,21.0993,21.1394,744900.0
2010-03-26 11:20:00,31.63,31.64,31.56,31.63,523600.0,21.1394,21.1461,21.0927,21.1394,523600.0
2010-03-26 11:30:00,31.63,31.67,31.56,31.57,465700.0,21.1394,21.1662,21.0927,21.0993,465700.0
2010-03-26 11:40:00,31.56,31.61,31.52,31.59,687800.0,21.0927,21.1261,21.0659,21.1127,687800.0
2010-03-26 11:50:00,31.58,31.65,31.57,31.64,469600.0,21.106,21.1528,21.0993,21.1461,469600.0
2010-03-26 12:00:00,31.65,31.71,31.65,31.69,653800.0,21.1528,21.1929,21.1528,21.1795,653800.0
2010-03-26 12:10:00,31.69,31.69,31.6,31.63,484200.0,21.1795,21.1795,21.1194,21.1394,484200.0
2010-03-26 12:20:00,31.64,31.65,31.41,31.45,1009900.0,21.1461,21.1528,20.9924,21.0191,1009900.0
2010-03-26 12:30:00,31.45,31.48,31.36,31.45,904100.0,21.0191,21.0392,20.959,21.0191,904100.0
2010-03-26 12:40:00,31.46,31.5,31.34,31.35,527100.0,21.0258,21.0526,20.9456,20.9523,527100.0
2010-03-26 12:50:00,31.35,31.42,31.2,31.3,1022400.0,20.9523,20.9991,20.8521,20.9189,1022400.0
2010-03-26 13:00:00,31.29,31.31,31.1,31.11,1020600.0,20.9122,20.9256,20.7852,20.7919,1020600.0
2010-03-26 13:10:00,31.11,31.26,31.1,31.24,605900.0,20.7919,20.8922,20.7852,20.8788,605900.0
2010-03-26 13:20:00,31.24,31.34,31.21,31.23,607900.0,20.8788,20.9456,20.8587,20.8721,607900.0
2010-03-26 13:30:00,31.23,31.32,31.2,31.27,579700.0,20.8721,20.9323,20.8521,20.8988,579700.0
2010-03-26 13:40:00,31.27,31.37,31.2,31.22,745700.0,20.8988,20.9657,20.8521,20.8654,745700.0
2010-03-26 13:50:00,31.22,31.28,31.19,31.2,410900.0,20.8654,20.9055,20.8454,20.8521,410900.0
2010-03-26 14:00:00,31.19,31.19,31.07,31.17,877600.0,20.8454,20.8454,20.7652,20.832,877600.0
2010-03-26 14:10:00,31.18,31.29,31.12,31.27,742100.0,20.8387,20.9122,20.7986,20.8988,742100.0
2010-03-26 14:20:00,31.27,31.33,31.21,31.32,454000.0,20.8988,20.9389,20.8587,20.9323,454000.0
2010-03-26 14:30:00,31.31,31.35,31.26,31.33,391400.0,20.9256,20.9523,20.8922,20.9389,391400.0
2010-03-26 14:40:00,31.33,31.39,31.24,31.25,706100.0,20.9389,20.979,20.8788,20.8855,706100.0
2010-03-26 14:50:00,31.26,31.3,31.2,31.26,640700.0,20.8922,20.9189,20.8521,20.8922,640700.0
2010-03-26 15:00:00,31.25,31.29,31.2,31.22,498900.0,20.8855,20.9122,20.8521,20.8654,498900.0
2010-03-26 15:10:00,31.23,31.29,31.16,31.27,405000.0,20.8721,20.9122,20.8253,20.8988,405000.0
2010-03-26 15:20:00,31.27,31.27,31.14,31.21,602400.0,20.8988,20.8988,20.812,20.8587,602400.0
2010-03-26 15:30:00,31.22,31.25,31.13,31.13,1014000.0,20.8654,20.8855,20.8053,20.8053,1014000.0
2010-03-26 15:40:00,31.13,31.14,31.0,31.04,1878700.0,20.8053,20.812,20.7184,20.7451,1878700.0
2010-03-26 15:50:00,31.04,31.25,31.03,31.21,2353700.0,20.7451,20.8855,20.7384,20.8587,2353700.0
2010-03-29 09:30:00,31.35,31.45,31.14,31.15,1496300.0,20.9523,21.0191,20.812,20.8186,1496300.0
2010-03-29 09:40:00,31.16,31.3,31.1,31.14,1242000.0,20.8253,20.9189,20.7852,20.812,1242000.0
2010-03-29 09:50:00,31.15,31.22,31.03,31.07,1034000.0,20.8186,20.8654,20.7384,20.7652,1034000.0
2010-03-29 10:00:00,31.07,31.11,31.0,31.11,1060100.0,20.7652,20.7919,20.7184,20.7919,1060100.0
2010-03-29 10:10:00,31.1,31.15,31.05,31.11,714900.0,20.7852,20.8186,20.7518,20.7919,714900.0
2010-03-29 10:20:00,31.11,31.12,31.03,31.07,474600.0,20.7919,20.7986,20.7384,20.7652,474600.0
2010-03-29 10:30:00,31.07,31.12,31.01,31.08,820800.0,20.7652,20.7986,20.7251,20.7719,820800.0
2010-03-29 10:40:00,31.08,31.14,31.07,31.12,472700.0,20.7719,20.812,20.7652,20.7986,472700.0
2010-03-29 10:50:00,31.12,31.22,31.09,31.21,420400.0,20.7986,20.8654,20.7785,20.8587,420400.0
2010-03-29 11:00:00,31.22,31.27,31.19,31.23,628100.0,20.8654,20.8988,20.8454,20.8721,628100.0
2010-03-29 11:10:00,31.23,31.27,31.22,31.22,504800.0,20.8721,20.8988,20.8654,20.8654,504800.0
2010-03-29 11:20:00,31.22,31.25,31.18,31.22,462300.0,20.8654,20.8855,20.8387,20.8654,462300.0
2010-03-29 11:30:00,31.22,31.23,31.14,31.15,284100.0,20.8654,20.8721,20.812,20.8186,284100.0
2010-03-29 11:40:00,31.15,31.23,31.13,31.15,398600.0,20.8186,20.8721,20.8053,20.8186,398600.0
2010-03-29 11:50:00,31.16,31.2,31.08,31.09,443400.0,20.8253,20.8521,20.7719,20.7785,443400.0
2010-03-29 12:00:00,31.09,31.15,31.09,31.1,330500.0,20.7785,20.8186,20.7785,20.7852,330500.0
2010-03-29 12:10:00,31.09,31.12,31.05,31.05,331700.0,20.7785,20.7986,20.7518,20.7518,331700.0
2010-03-29 12:20:00,31.05,31.06,30.95,31.02,1045700.0,20.7518,20.7585,20.685,20.7318,1045700.0
2010-03-29 12:30:00,31.01,31.06,31.01,31.01,325500.0,20.7251,20.7585,20.7251,20.7251,325500.0
2010-03-29 12:40:00,31.01,31.02,30.9,30.98,603000.0,20.7251,20.7318,20.6516,20.705,603000.0
2010-03-29 12:50:00,30.99,31.05,30.96,30.99,365700.0,20.7117,20.7518,20.6917,20.7117,365700.0
2010-03-29 13:00:00,30.99,31.04,30.98,31.01,336400.0,20.7117,20.7451,20.705,20.7251,336400.0
2010-03-29 13:10:00,31.01,31.05,31.01,31.05,205900.0,20.7251,20.7518,20.7251,20.7518,205900.0
2010-03-29 13:20:00,31.04,31.12,31.04,31.11,611300.0,20.7451,20.7986,20.7451,20.7919,611300.0
2010-03-29 13:30:00,31.11,31.15,31.05,31.06,465300.0,20.7919,20.8186,20.7518,20.7585,465300.0
2010-03-29 13:40:00,31.06,31.1,31.04,31.09,403600.0,20.7585,20.7852,20.7451,20.7785,403600.0
2010-03-29 13:50:00,31.08,31.15,31.08,31.11,439300.0,20.7719,20.8186,20.7719,20.7919,439300.0
2010-03-29 14:00:00,31.11,31.12,31.07,31.1,367400.0,20.7919,20.7986,20.7652,20.7852,367400.0
2010-03-29 14:10:00,31.1,31.13,31.05,31.08,272800.0,20.7852,20.8053,20.7518,20.7719,272800.0
2010-03-29 14:20:00,31.08,31.09,31.01,31.05,454300.0,20.7719,20.7785,20.7251,20.7518,454300.0
2010-03-29 14:30:00,31.05,31.13,31.03,31.11,398000.0,20.7518,20.8053,20.7384,20.7919,398000.0
2010-03-29 14:40:00,31.11,31.13,31.07,31.09,390000.0,20.7919,20.8053,20.7652,20.7785,390000.0
2010-03-29 14:50:00,31.09,31.12,31.06,31.11,668200.0,20.7785,20.7986,20.7585,20.7919,668200.0
2010-03-29 15:00:00,31.12,31.13,31.08,31.11,495700.0,20.7986,20.8053,20.7719,20.7919,495700.0
2010-03-29 15:10:00,31.12,31.18,31.1,31.15,632100.0,20.7986,20.8387,20.7852,20.8186,632100.0
2010-03-29 15:20:00,31.15,31.18,31.11,31.12,664500.0,20.8186,20.8387,20.7919,20.7986,664500.0
2010-03-29 15:30:00,31.13,31.13,31.05,31.05,573400.0,20.8053,20.8053,20.7518,20.7518,573400.0
2010-03-29 15:40:00,31.05,31.12,31.03,31.09,1015400.0,20.7518,20.7986,20.7384,20.7785,1015400.0
2010-03-29 15:50:00,31.09,31.12,31.04,31.11,1759100.0,20.7785,20.7986,20.7451,20.7919,1759100.0
2010-03-30 09:30:00,31.11,31.12,30.95,31.05,1220500.0,20.7919,20.7986,20.685,20.7518,1220500.0
2010-03-30 09:40:00,31.05,31.25,31.04,31.23,1067800.0,20.7518,20.8855,20.7451,20.8721,1067800.0
2010-03-30 09:50:00,31.23,31.3,31.18,31.27,1183200.0,20.8721,20.9189,20.8387,20.8988,1183200.0
2010-03-30 10:00:00,31.27,31.3,31.17,31.24,1115000.0,20.8988,20.9189,20.832,20.8788,1115000.0
2010-03-30 10:10:00,31.25,31.3,31.17,31.17,508800.0,20.8855,20.9189,20.832,20.832,508800.0
2010-03-30 10:20:00,31.18,31.22,31.13,31.2,616800.0,20.8387,20.8654,20.8053,20.8521,616800.0
2010-03-30 10:30:00,31.2,31.26,31.12,31.24,1293800.0,20.8521,20.8922,20.7986,20.8788,1293800.0
2010-03-30 10:40:00,31.24,31.25,31.13,31.14,975500.0,20.8788,20.8855,20.8053,20.812,975500.0
2010-03-30 10:50:00,31.14,31.22,31.11,31.13,736800.0,20.812,20.8654,20.7919,20.8053,736800.0
2010-03-30 11:00:00,31.13,31.14,30.97,31.02,1393100.0,20.8053,20.812,20.6983,20.7318,1393100.0
2010-03-30 11:10:00,31.03,31.04,30.99,31.03,854900.0,20.7384,20.7451,20.7117,20.7384,854900.0
2010-03-30 11:20:00,31.03,31.1,31.01,31.08,528100.0,20.7384,20.7852,20.7251,20.7719,528100.0
2010-03-30 11:30:00,31.08,31.1,31.02,31.04,518300.0,20.7719,20.7852,20.7318,20.7451,518300.0
2010-03-30 11:40:00,31.04,31.16,31.04,31.14,747900.0,20.7451,20.8253,20.7451,20.812,747900.0
2010-03-30 11:50:00,31.13,31.15,31.08,31.09,540300.0,20.8053,20.8186,20.7719,20.7785,540300.0
2010-03-30 12:00:00,31.09,31.12,31.02,31.05,504000.0,20.7785,20.7986,20.7318,20.7518,504000.0
2010-03-30 12:10:00,31.06,31.07,30.99,30.99,318500.0,20.7585,20.7652,20.7117,20.7117,318500.0
2010-03-30 12:20:00,31.0,31.06,30.98,31.05,359000.0,20.7184,20.7585,20.705,20.7518,359000.0
2010-03-30 12:30:00,31.05,31.09,31.02,31.06,236500.0,20.7518,20.7785,20.7318,20.7585,236500.0
2010-03-30 12:40:00,31.06,31.11,31.03,31.05,239800.0,20.7585,20.7919,20.7384,20.7518,239800.0
2010-03-30 12:50:00,31.04,31.08,31.01,31.06,358400.0,20.7451,20.7719,20.7251,20.7585,358400.0
2010-03-30 13:00:00,31.05,31.06,30.99,31.0,308400.0,20.7518,20.7585,20.7117,20.7184,308400.0
2010-03-30 13:10:00,31.0,31.05,30.97,30.98,233800.0,20.7184,20.7518,20.6983,20.705,233800.0
2010-03-30 13:20:00,30.99,30.99,30.85,30.88,556300.0,20.7117,20.7117,20.6181,20.6382,556300.0
2010-03-30 13:30:00,30.88,30.95,30.87,30.89,488500.0,20.6382,20.685,20.6315,20.6449,488500.0
2010-03-30 13:40:00,30.89,30.92,30.81,30.92,884100.0,20.6449,20.6649,20.5914,20.6649,884100.0
2010-03-30 13:50:00,30.91,31.0,30.91,30.96,467900.0,20.6582,20.7184,20.6582,20.6917,467900.0
2010-03-30 14:00:00,30.97,30.99,30.93,30.97,251600.0,20.6983,20.7117,20.6716,20.6983,251600.0
2010-03-30 14:10:00,30.97,31.0,30.9,30.91,697900.0,20.6983,20.7184,20.6516,20.6582,697900.0
2010-03-30 14:20:00,30.94,30.94,30.85,30.87,545200.0,20.6783,20.6783,20.6181,20.6315,545200.0
2010-03-30 14:30:00,30.87,30.92,30.86,30.91,894500.0,20.6315,20.6649,20.6248,20.6582,894500.0
2010-03-30 14:40:00,30.91,30.95,30.89,30.91,389700.0,20.6582,20.685,20.6449,20.6582,389700.0
2010-03-30 14:50:00,30.91,30.99,30.91,30.94,339100.0,20.6582,20.7117,20.6582,20.6783,339100.0
2010-03-30 15:00:00,30.95,30.96,30.85,30.87,642400.0,20.685,20.6917,20.6181,20.6315,642400.0
2010-03-30 15:10:00,30.88,30.9,30.87,30.89,185100.0,20.6382,20.6516,20.6315,20.6449,185100.0
2010-03-30 15:20:00,30.89,30.9,30.8,30.87,620700.0,20.6449,20.6516,20.5847,20.6315,620700.0
2010-03-30 15:30:00,30.88,30.94,30.86,30.86,628500.0,20.6382,20.6783,20.6248,20.6248,628500.0
2010-03-30 15:40:00,30.86,30.92,30.81,30.89,755100.0,20.6248,20.6649,20.5914,20.6449,755100.0
2010-03-30 15:50:00,30.88,30.91,30.84,30.85,1376100.0,20.6382,20.6582,20.6115,20.6181,1376100.0
2010-03-31 09:30:00,30.58,30.82,30.58,30.72,1375900.0,20.4377,20.5981,20.4377,20.5313,1375900.0
2010-03-31 09:40:00,30.72,30.86,30.65,30.65,1078700.0,20.5313,20.6248,20.4845,20.4845,1078700.0
2010-03-31 09:50:00,30.65,30.97,30.65,30.93,1650300.0,20.4845,20.6983,20.4845,20.6716,1650300.0
2010-03-31 10:00:00,30.93,30.95,30.86,30.9,1209500.0,20.6716,20.685,20.6248,20.6516,1209500.0
2010-03-31 10:10:00,30.9,30.91,30.83,30.87,468900.0,20.6516,20.6582,20.6048,20.6315,468900.0
2010-03-31 10:20:00,30.87,30.99,30.86,30.91,741200.0,20.6315,20.7117,20.6248,20.6582,741200.0
2010-03-31 10:30:00,30.91,31.0,30.85,30.94,933100.0,20.6582,20.7184,20.6181,20.6783,933100.0
2010-03-31 10:40:00,30.94,30.98,30.86,30.89,555100.0,20.6783,20.705,20.6248,20.6449,555100.0
2010-03-31 10:50:00,30.88,30.96,30.87,30.94,343800.0,20.6382,20.6917,20.6315,20.6783,343800.0
2010-03-31 11:00:00,30.94,30.98,30.87,30.98,456300.0,20.6783,20.705,20.6315,20.705,456300.0
2010-03-31 11:10:00,30.98,30.99,30.92,30.94,297700.0,20.705,20.7117,20.6649,20.6783,297700.0
2010-03-31 11:20:00,30.94,31.0,30.9,30.98,354000.0,20.6783,20.7184,20.6516,20.705,354000.0
2010-03-31 11:30:00,30.97,31.04,30.96,31.01,564900.0,20.6983,20.7451,20.6917,20.7251,564900.0
2010-03-31 11:40:00,31.01,31.08,30.99,31.06,499800.0,20.7251,20.7719,20.7117,20.7585,499800.0
2010-03-31 11:50:00,31.06,31.11,31.04,31.09,288400.0,20.7585,20.7919,20.7451,20.7785,288400.0
2010-03-31 12:00:00,31.09,31.09,30.97,30.99,490900.0,20.7785,20.7785,20.6983,20.7117,490900.0
2010-03-31 12:10:00,30.99,31.06,30.98,31.03,397100.0,20.7117,20.7585,20.705,20.7384,397100.0
2010-03-31 12:20:00,31.04,31.16,31.04,31.09,695500.0,20.7451,20.8253,20.7451,20.7785,695500.0
2010-03-31 12:30:00,31.1,31.16,31.04,31.13,298500.0,20.7852,20.8253,20.7451,20.8053,298500.0
2010-03-31 12:40:00,31.13,31.16,31.07,31.12,244700.0,20.8053,20.8253,20.7652,20.7986,244700.0
2010-03-31 12:50:00,31.12,31.14,31.07,31.08,237200.0,20.7986,20.812,20.7652,20.7719,237200.0
2010-03-31 13:00:00,31.08,31.11,31.06,31.07,158500.0,20.7719,20.7919,20.7585,20.7652,158500.0
2010-03-31 13:10:00,31.07,31.13,31.07,31.12,276200.0,20.7652,20.8053,20.7652,20.7986,276200.0
2010-03-31 13:20:00,31.12,31.15,31.07,31.14,329600.0,20.7986,20.8186,20.7652,20.812,329600.0
2010-03-31 13:30:00,31.15,31.15,31.09,31.1,297800.0,20.8186,20.8186,20.7785,20.7852,297800.0
2010-03-31 13:40:00,31.1,31.12,31.08,31.11,227900.0,20.7852,20.7986,20.7719,20.7919,227900.0
2010-03-31 13:50:00,31.11,31.12,31.07,31.09,229600.0,20.7919,20.7986,20.7652,20.7785,229600.0
2010-03-31 14:00:00,31.08,31.15,31.05,31.13,387800.0,20.7719,20.8186,20.7518,20.8053,387800.0
2010-03-31 14:10:00,31.12,31.13,31.03,31.05,303200.0,20.7986,20.8053,20.7384,20.7518,303200.0
2010-03-31 14:20:00,31.04,31.12,31.04,31.09,220700.0,20.7451,20.7986,20.7451,20.7785,220700.0
2010-03-31 14:30:00,31.09,31.13,31.06,31.1,839400.0,20.7785,20.8053,20.7585,20.7852,839400.0
2010-03-31 14:40:00,31.1,31.11,31.02,31.02,658600.0,20.7852,20.7919,20.7318,20.7318,658600.0
2010-03-31 14:50:00,31.02,31.05,30.98,31.0,646500.0,20.7318,20.7518,20.705,20.7184,646500.0
2010-03-31 15:00:00,31.0,31.03,30.95,31.01,577300.0,20.7184,20.7384,20.685,20.7251,577300.0
2010-03-31 15:10:00,31.02,31.02,30.9,30.94,570100.0,20.7318,20.7318,20.6516,20.6783,570100.0
2010-03-31 15:20:00,30.94,31.05,30.89,31.04,847100.0,20.6783,20.7518,20.6449,20.7451,847100.0
2010-03-31 15:30:00,31.05,31.07,30.98,31.02,724700.0,20.7518,20.7652,20.705,20.7318,724700.0
2010-03-31 15:40:00,31.03,31.09,30.98,30.99,929100.0,20.7384,20.7785,20.705,20.7117,929100.0
2010-03-31 15:50:00,30.99,31.12,30.98,31.1,2193100.0,20.7117,20.7986,20.705,20.7852,2193100.0
2010-04-01 09:30:00,31.4,31.6,31.35,31.46,2640500.0,20.9857,21.1194,20.9523,21.0258,2640500.0
2010-04-01 09:40:00,31.46,31.6,31.34,31.39,2358800.0,21.0258,21.1194,20.9456,20.979,2358800.0
2010-04-01 09:50:00,31.38,31.5,31.36,31.45,810400.0,20.9724,21.0526,20.959,21.0191,810400.0
2010-04-01 10:00:00,31.45,31.57,31.41,31.41,1486800.0,21.0191,21.0993,20.9924,20.9924,1486800.0
2010-04-01 10:10:00,31.42,31.44,31.31,31.34,1091300.0,20.9991,21.0125,20.9256,20.9456,1091300.0
2010-04-01 10:20:00,31.33,31.36,31.28,31.33,837600.0,20.9389,20.959,20.9055,20.9389,837600.0
2010-04-01 10:30:00,31.34,31.37,31.23,31.24,1321600.0,20.9456,20.9657,20.8721,20.8788,1321600.0
2010-04-01 10:40:00,31.24,31.26,31.13,31.21,1142800.0,20.8788,20.8922,20.8053,20.8587,1142800.0
2010-04-01 10:50:00,31.2,31.21,31.13,31.2,629900.0,20.8521,20.8587,20.8053,20.8521,629900.0
2010-04-01 11:00:00,31.2,31.27,31.17,31.26,505100.0,20.8521,20.8988,20.832,20.8922,505100.0
2010-04-01 11:10:00,31.26,31.29,31.2,31.26,766900.0,20.8922,20.9122,20.8521,20.8922,766900.0
2010-04-01 11:20:00,31.25,31.34,31.21,31.33,368100.0,20.8855,20.9456,20.8587,20.9389,368100.0
2010-04-01 11:30:00,31.33,31.4,31.32,31.38,534000.0,20.9389,20.9857,20.9323,20.9724,534000.0
2010-04-01 11:40:00,31.38,31.39,31.28,31.31,648700.0,20.9724,20.979,20.9055,20.9256,648700.0
2010-04-01 11:50:00,31.31,31.32,31.23,31.23,652700.0,20.9256,20.9323,20.8721,20.8721,652700.0
2010-04-01 12:00:00,31.23,31.26,31.22,31.25,250900.0,20.8721,20.8922,20.8654,20.8855,250900.0
2010-04-01 12:10:00,31.25,31.27,31.2,31.22,599200.0,20.8855,20.8988,20.8521,20.8654,599200.0
2010-04-01 12:20:00,31.22,31.26,31.2,31.21,433100.0,20.8654,20.8922,20.8521,20.8587,433100.0
2010-04-01 12:30:00,31.21,31.28,31.21,31.26,271600.0,20.8587,20.9055,20.8587,20.8922,271600.0
2010-04-01 12:40:00,31.25,31.27,31.21,31.24,361100.0,20.8855,20.8988,20.8587,20.8788,361100.0
2010-04-01 12:50:00,31.25,31.27,31.22,31.27,242400.0,20.8855,20.8988,20.8654,20.8988,242400.0
2010-04-01 13:00:00,31.26,31.29,31.25,31.29,298600.0,20.8922,20.9122,20.8855,20.9122,298600.0
2010-04-01 13:10:00,31.29,31.31,31.26,31.29,279500.0,20.9122,20.9256,20.8922,20.9122,279500.0
2010-04-01 13:20:00,31.28,31.31,31.27,31.3,306400.0,20.9055,20.9256,20.8988,20.9189,306400.0
2010-04-01 13:30:00,31.3,31.33,31.25,31.31,364500.0,20.9189,20.9389,20.8855,20.9256,364500.0
2010-04-01 13:40:00,31.31,31.32,31.2,31.25,1065100.0,20.9256,20.9323,20.8521,20.8855,1065100.0
2010-04-01 13:50:00,31.26,31.28,31.22,31.27,471300.0,20.8922,20.9055,20.8654,20.8988,471300.0
2010-04-01 14:00:00,31.28,31.32,31.2,31.24,785000.0,20.9055,20.9323,20.8521,20.8788,785000.0
2010-04-01 14:10:00,31.25,31.3,31.21,31.29,537600.0,20.8855,20.9189,20.8587,20.9122,537600.0
2010-04-01 14:20:00,31.29,31.3,31.2,31.2,512600.0,20.9122,20.9189,20.8521,20.8521,512600.0
2010-04-01 14:30:00,31.21,31.26,31.2,31.21,524500.0,20.8587,20.8922,20.8521,20.8587,524500.0
2010-04-01 14:40:00,31.21,31.23,31.14,31.17,961900.0,20.8587,20.8721,20.812,20.832,961900.0
2010-04-01 14:50:00,31.18,31.28,31.18,31.27,597500.0,20.8387,20.9055,20.8387,20.8988,597500.0
2010-04-01 15:00:00,31.26,31.28,31.18,31.19,482800.0,20.8922,20.9055,20.8387,20.8454,482800.0
2010-04-01 15:10:00,31.2,31.25,31.19,31.21,358600.0,20.8521,20.8855,20.8454,20.8587,358600.0
2010-04-01 15:20:00,31.21,31.25,31.19,31.2,929500.0,20.8587,20.8855,20.8454,20.8521,929500.0
2010-04-01 15:30:00,31.19,31.28,31.19,31.26,827500.0,20.8454,20.9055,20.8454,20.8922,827500.0
2010-04-01 15:40:00,31.26,31.3,31.25,31.27,1049900.0,20.8922,20.9189,20.8855,20.8988,1049900.0
2010-04-01 15:50:00,31.27,31.38,31.24,31.37,2555800.0,20.8988,20.9724,20.8788,20.9657,2555800.0
2010-04-05 09:30:00,31.49,31.53,31.39,31.51,1369400.0,21.0459,21.0726,20.979,21.0592,1369400.0
2010-04-05 09:40:00,31.52,31.55,31.39,31.44,983600.0,21.0659,21.086,20.979,21.0125,983600.0
2010-04-05 09:50:00,31.44,31.57,31.44,31.52,693900.0,21.0125,21.0993,21.0125,21.0659,693900.0
2010-04-05 10:00:00,31.52,31.6,31.5,31.5,552900.0,21.0659,21.1194,21.0526,21.0526,552900.0
2010-04-05 10:10:00,31.5,31.55,31.39,31.4,513600.0,21.0526,21.086,20.979,20.9857,513600.0
2010-04-05 10:20:00,31.4,31.45,31.38,31.42,802300.0,20.9857,21.0191,20.9724,20.9991,802300.0
2010-04-05 10:30:00,31.42,31.53,31.42,31.47,632500.0,20.9991,21.0726,20.9991,21.0325,632500.0
2010-04-05 10:40:00,31.47,31.55,31.45,31.53,602500.0,21.0325,21.086,21.0191,21.0726,602500.0
2010-04-05 10:50:00,31.54,31.57,31.52,31.52,714600.0,21.0793,21.0993,21.0659,21.0659,714600.0
2010-04-05 11:00:00,31.53,31.54,31.43,31.47,681700.0,21.0726,21.0793,21.0058,21.0325,681700.0
2010-04-05 11:10:00,31.47,31.55,31.46,31.55,682300.0,21.0325,21.086,21.0258,21.086,682300.0
2010-04-05 11:20:00,31.55,31.56,31.44,31.52,1063300.0,21.086,21.0927,21.0125,21.0659,1063300.0
2010-04-05 11:30:00,31.52,31.58,31.5,31.57,1122400.0,21.0659,21.106,21.0526,21.0993,1122400.0
2010-04-05 11:40:00,31.57,31.65,31.51,31.64,956100.0,21.0993,21.1528,21.0592,21.1461,956100.0
2010-04-05 11:50:00,31.64,31.71,31.64,31.67,681700.0,21.1461,21.1929,21.1461,21.1662,681700.0
2010-04-05 12:00:00,31.67,31.69,31.65,31.66,416600.0,21.1662,21.1795,21.1528,21.1595,416600.0
2010-04-05 12:10:00,31.66,31.69,31.63,31.65,258400.0,21.1595,21.1795,21.1394,21.1528,258400.0
2010-04-05 12:20:00,31.66,31.73,31.65,31.73,331800.0,21.1595,21.2063,21.1528,21.2063,331800.0
2010-04-05 12:30:00,31.73,31.75,31.67,31.68,550100.0,21.2063,21.2196,21.1662,21.1729,550100.0
2010-04-05 12:40:00,31.68,31.7,31.63,31.63,352200.0,21.1729,21.1862,21.1394,21.1394,352200.0
2010-04-05 12:50:00,31.63,31.65,31.58,31.59,640100.0,21.1394,21.1528,21.106,21.1127,640100.0
2010-04-05 13:00:00,31.6,31.67,31.56,31.58,690600.0,21.1194,21.1662,21.0927,21.106,690600.0
2010-04-05 13:10:00,31.59,31.6,31.54,31.55,517000.0,21.1127,21.1194,21.0793,21.086,517000.0
2010-04-05 13:20:00,31.55,31.55,31.49,31.51,338300.0,21.086,21.086,21.0459,21.0592,338300.0
2010-04-05 13:30:00,31.52,31.54,31.41,31.42,578800.0,21.0659,21.0793,20.9924,20.9991,578800.0
2010-04-05 13:40:00,31.42,31.46,31.37,31.39,545600.0,20.9991,21.0258,20.9657,20.979,545600.0
2010-04-05 13:50:00,31.38,31.47,31.38,31.42,396100.0,20.9724,21.0325,20.9724,20.9991,396100.0
2010-04-05 14:00:00,31.43,31.44,31.39,31.4,317400.0,21.0058,21.0125,20.979,20.9857,317400.0
2010-04-05 14:10:00,31.4,31.42,31.37,31.38,667900.0,20.9857,20.9991,20.9657,20.9724,667900.0
2010-04-05 14:20:00,31.38,31.44,31.37,31.42,849000.0,20.9724,21.0125,20.9657,20.9991,849000.0
2010-04-05 14:30:00,31.42,31.48,31.4,31.48,692000.0,20.9991,21.0392,20.9857,21.0392,692000.0
2010-04-05 14:40:00,31.47,31.52,31.42,31.43,870000.0,21.0325,21.0659,20.9991,21.0058,870000.0
2010-04-05 14:50:00,31.43,31.44,31.3,31.3,1057100.0,21.0058,21.0125,20.9189,20.9189,1057100.0
2010-04-05 15:00:00,31.31,31.34,31.26,31.26,1128900.0,20.9256,20.9456,20.8922,20.8922,1128900.0
2010-04-05 15:10:00,31.26,31.37,31.26,31.36,750500.0,20.8922,20.9657,20.8922,20.959,750500.0
2010-04-05 15:20:00,31.37,31.41,31.34,31.36,628800.0,20.9657,20.9924,20.9456,20.959,628800.0
2010-04-05 15:30:00,31.36,31.39,31.31,31.35,677600.0,20.959,20.979,20.9256,20.9523,677600.0
2010-04-05 15:40:00,31.35,31.48,31.35,31.46,1142000.0,20.9523,21.0392,20.9523,21.0258,1142000.0
2010-04-05 15:50:00,31.46,31.53,31.43,31.52,2057200.0,21.0258,21.0726,21.0058,21.0659,2057200.0
2010-04-06 09:30:00,31.36,31.71,31.35,31.64,1476400.0,20.959,21.1929,20.9523,21.1461,1476400.0
2010-04-06 09:40:00,31.64,31.68,31.52,31.65,1130000.0,21.1461,21.1729,21.0659,21.1528,1130000.0
2010-04-06 09:50:00,31.64,31.68,31.58,31.68,1033800.0,21.1461,21.1729,21.106,21.1729,1033800.0
2010-04-06 10:00:00,31.67,31.88,31.62,31.85,1377600.0,21.1662,21.3065,21.1328,21.2865,1377600.0
2010-04-06 10:10:00,31.85,32.0,31.65,31.95,1891300.0,21.2865,21.3867,21.1528,21.3533,1891300.0
2010-04-06 10:20:00,31.95,32.0,31.91,31.98,1184300.0,21.3533,21.3867,21.3266,21.3734,1184300.0
2010-04-06 10:30:00,31.97,32.06,31.96,32.03,2146600.0,21.3667,21.4268,21.36,21.4068,2146600.0
2010-04-06 10:40:00,32.03,32.07,32.01,32.01,906400.0,21.4068,21.4335,21.3934,21.3934,906400.0
2010-04-06 10:50:00,32.01,32.03,31.95,32.02,872900.0,21.3934,21.4068,21.3533,21.4001,872900.0
2010-04-06 11:00:00,32.02,32.05,31.99,32.03,568000.0,21.4001,21.4201,21.38,21.4068,568000.0
2010-04-06 11:10:00,32.03,32.04,32.0,32.03,286100.0,21.4068,21.4135,21.3867,21.4068,286100.0
2010-04-06 11:20:00,32.03,32.13,31.99,32.08,1438300.0,21.4068,21.4736,21.38,21.4402,1438300.0
2010-04-06 11:30:00,32.08,32.21,32.07,32.16,1423300.0,21.4402,21.5271,21.4335,21.4937,1423300.0
2010-04-06 11:40:00,32.16,32.18,32.1,32.13,614800.0,21.4937,21.507,21.4536,21.4736,614800.0
2010-04-06 11:50:00,32.13,32.15,32.01,32.07,1092300.0,21.4736,21.487,21.3934,21.4335,1092300.0
2010-04-06 12:00:00,32.06,32.07,32.01,32.04,564300.0,21.4268,21.4335,21.3934,21.4135,564300.0
2010-04-06 12:10:00,32.04,32.04,31.86,32.02,488300.0,21.4135,21.4135,21.2932,21.4001,488300.0
2010-04-06 12:20:00,32.01,32.02,31.92,31.93,458600.0,21.3934,21.4001,21.3333,21.3399,458600.0
2010-04-06 12:30:00,31.92,31.97,31.87,31.92,741800.0,21.3333,21.3667,21.2998,21.3333,741800.0
2010-04-06 12:40:00,31.92,31.96,31.87,31.87,434500.0,21.3333,21.36,21.2998,21.2998,434500.0
2010-04-06 12:50:00,31.87,31.98,31.86,31.98,434900.0,21.2998,21.3734,21.2932,21.3734,434900.0
2010-04-06 13:00:00,31.98,32.12,31.98,32.09,821900.0,21.3734,21.4669,21.3734,21.4469,821900.0
2010-04-06 13:10:00,32.1,32.13,32.04,32.04,703600.0,21.4536,21.4736,21.4135,21.4135,703600.0
2010-04-06 13:20:00,32.05,32.1,32.03,32.05,420000.0,21.4201,21.4536,21.4068,21.4201,420000.0
2010-04-06 13:30:00,32.05,32.1,31.99,32.0,582500.0,21.4201,21.4536,21.38,21.3867,582500.0
2010-04-06 13:40:00,31.99,32.04,31.97,31.99,322700.0,21.38,21.4135,21.3667,21.38,322700.0
2010-04-06 13:50:00,31.99,32.02,31.98,32.0,284700.0,21.38,21.4001,21.3734,21.3867,284700.0
2010-04-06 14:00:00,31.99,32.11,31.98,32.08,701100.0,21.38,21.4602,21.3734,21.4402,701100.0
2010-04-06 14:10:00,32.08,32.11,32.04,32.1,528900.0,21.4402,21.4602,21.4135,21.4536,528900.0
2010-04-06 14:20:00,32.1,32.11,32.06,32.1,799900.0,21.4536,21.4602,21.4268,21.4536,799900.0
2010-04-06 14:30:00,32.11,32.2,32.1,32.2,762700.0,21.4602,21.5204,21.4536,21.5204,762700.0
2010-04-06 14:40:00,32.19,32.26,32.19,32.23,1088800.0,21.5137,21.5605,21.5137,21.5404,1088800.0
2010-04-06 14:50:00,32.22,32.28,32.22,32.23,729600.0,21.5338,21.5739,21.5338,21.5404,729600.0
2010-04-06 15:00:00,32.23,32.34,32.22,32.34,918100.0,21.5404,21.614,21.5338,21.614,918100.0
2010-04-06 15:10:00,32.34,32.39,32.29,32.37,1223200.0,21.614,21.6474,21.5805,21.634,1223200.0
2010-04-06 15:20:00,32.38,32.39,32.22,32.23,1160100.0,21.6407,21.6474,21.5338,21.5404,1160100.0
2010-04-06 15:30:00,32.23,32.33,32.2,32.31,1349500.0,21.5404,21.6073,21.5204,21.5939,1349500.0
2010-04-06 15:40:00,32.3,32.35,32.27,32.28,1253000.0,21.5872,21.6206,21.5672,21.5739,1253000.0
2010-04-06 15:50:00,32.28,32.33,32.23,32.29,2503600.0,21.5739,21.6073,21.5404,21.5805,2503600.0
2010-04-07 09:30:00,32.28,32.49,32.2,32.41,2669600.0,21.5739,21.7142,21.5204,21.6607,2669600.0
2010-04-07 09:40:00,32.41,32.48,32.27,32.28,2316300.0,21.6607,21.7075,21.5672,21.5739,2316300.0
2010-04-07 09:50:00,32.27,32.36,32.22,32.25,1235100.0,21.5672,21.6273,21.5338,21.5538,1235100.0
2010-04-07 10:00:00,32.25,32.27,32.2,32.23,1150200.0,21.5538,21.5672,21.5204,21.5404,1150200.0
2010-04-07 10:10:00,32.23,32.34,32.21,32.33,810700.0,21.5404,21.614,21.5271,21.6073,810700.0
2010-04-07 10:20:00,32.32,32.33,32.22,32.28,978800.0,21.6006,21.6073,21.5338,21.5739,978800.0
2010-04-07 10:30:00,32.27,32.31,32.2,32.2,666600.0,21.5672,21.5939,21.5204,21.5204,666600.0
2010-04-07 10:40:00,32.2,32.21,32.03,32.09,1348300.0,21.5204,21.5271,21.4068,21.4469,1348300.0
2010-04-07 10:50:00,32.08,32.15,32.06,32.09,823600.0,21.4402,21.487,21.4268,21.4469,823600.0
2010-04-07 11:00:00,32.09,32.11,31.97,32.11,682800.0,21.4469,21.4602,21.3667,21.4602,682800.0
2010-04-07 11:10:00,32.11,32.21,32.08,32.21,539200.0,21.4602,21.5271,21.4402,21.5271,539200.0
2010-04-07 11:20:00,32.2,32.22,32.13,32.19,455400.0,21.5204,21.5338,21.4736,21.5137,455400.0
2010-04-07 11:30:00,32.19,32.2,32.04,32.07,450400.0,21.5137,21.5204,21.4135,21.4335,450400.0
2010-04-07 11:40:00,32.07,32.08,32.0,32.04,460500.0,21.4335,21.4402,21.3867,21.4135,460500.0
2010-04-07 11:50:00,32.05,32.13,32.04,32.12,494400.0,21.4201,21.4736,21.4135,21.4669,494400.0
2010-04-07 12:00:00,32.12,32.13,32.05,32.07,363100.0,21.4669,21.4736,21.4201,21.4335,363100.0
2010-04-07 12:10:00,32.07,32.1,32.03,32.04,335400.0,21.4335,21.4536,21.4068,21.4135,335400.0
2010-04-07 12:20:00,32.04,32.06,31.99,32.02,540300.0,21.4135,21.4268,21.38,21.4001,540300.0
2010-04-07 12:30:00,32.01,32.03,31.97,32.02,504800.0,21.3934,21.4068,21.3667,21.4001,504800.0
2010-04-07 12:40:00,32.03,32.07,32.01,32.01,251900.0,21.4068,21.4335,21.3934,21.3934,251900.0
2010-04-07 12:50:00,32.01,32.07,32.0,32.07,282000.0,21.3934,21.4335,21.3867,21.4335,282000.0
2010-04-07 13:00:00,32.06,32.19,32.06,32.14,876500.0,21.4268,21.5137,21.4268,21.4803,876500.0
2010-04-07 13:10:00,32.15,32.18,32.13,32.15,490300.0,21.487,21.507,21.4736,21.487,490300.0
2010-04-07 13:20:00,32.15,32.26,32.15,32.21,641500.0,21.487,21.5605,21.487,21.5271,641500.0
2010-04-07 13:30:00,32.22,32.23,32.16,32.17,316700.0,21.5338,21.5404,21.4937,21.5003,316700.0
2010-04-07 13:40:00,32.17,32.21,32.12,32.15,351500.0,21.5003,21.5271,21.4669,21.487,351500.0
2010-04-07 13:50:00,32.15,32.2,32.13,32.16,583500.0,21.487,21.5204,21.4736,21.4937,583500.0
2010-04-07 14:00:00,32.17,32.17,32.09,32.13,527400.0,21.5003,21.5003,21.4469,21.4736,527400.0
2010-04-07 14:10:00,32.13,32.15,32.03,32.06,539700.0,21.4736,21.487,21.4068,21.4268,539700.0
2010-04-07 14:20:00,32.06,32.1,31.99,32.04,695100.0,21.4268,21.4536,21.38,21.4135,695100.0
2010-04-07 14:30:00,32.04,32.05,31.97,32.02,612400.0,21.4135,21.4201,21.3667,21.4001,612400.0
2010-04-07 14:40:00,32.01,32.13,32.0,32.07,584500.0,21.3934,21.4736,21.3867,21.4335,584500.0
2010-04-07 14:50:00,32.07,32.13,32.05,32.08,825900.0,21.4335,21.4736,21.4201,21.4402,825900.0
2010-04-07 15:00:00,32.08,32.09,31.85,31.87,1751700.0,21.4402,21.4469,21.2865,21.2998,1751700.0
2010-04-07 15:10:00,31.87,31.91,31.77,31.9,1224800.0,21.2998,21.3266,21.233,21.3199,1224800.0
2010-04-07 15:20:00,31.9,31.98,31.84,31.9,1043300.0,21.3199,21.3734,21.2798,21.3199,1043300.0
2010-04-07 15:30:00,31.91,31.94,31.83,31.92,1171400.0,21.3266,21.3466,21.2731,21.3333,1171400.0
2010-04-07 15:40:00,31.92,31.93,31.85,31.9,978000.0,21.3333,21.3399,21.2865,21.3199,978000.0
2010-04-07 15:50:00,31.91,32.02,31.91,31.98,2053400.0,21.3266,21.4001,21.3266,21.3734,2053400.0
2010-04-08 09:30:00,31.83,31.85,31.72,31.77,1936200.0,21.2731,21.2865,21.1996,21.233,1936200.0
2010-04-08 09:40:00,31.78,31.8,31.63,31.64,1458300.0,21.2397,21.2531,21.1394,21.1461,1458300.0
2010-04-08 09:50:00,31.62,31.69,31.56,31.63,1098600.0,21.1328,21.1795,21.0927,21.1394,1098600.0
2010-04-08 10:00:00,31.64,31.74,31.63,31.65,964500.0,21.1461,21.213,21.1394,21.1528,964500.0
2010-04-08 10:10:00,31.65,31.83,31.64,31.8,775000.0,21.1528,21.2731,21.1461,21.2531,775000.0
2010-04-08 10:20:00,31.8,31.89,31.75,31.88,854400.0,21.2531,21.3132,21.2196,21.3065,854400.0
2010-04-08 10:30:00,31.87,31.94,31.83,31.84,1312100.0,21.2998,21.3466,21.2731,21.2798,1312100.0
2010-04-08 10:40:00,31.84,31.85,31.74,31.81,1046800.0,21.2798,21.2865,21.213,21.2597,1046800.0
2010-04-08 10:50:00,31.81,31.89,31.75,31.75,1066000.0,21.2597,21.3132,21.2196,21.2196,1066000.0
2010-04-08 11:00:00,31.75,31.96,31.74,31.89,965000.0,21.2196,21.36,21.213,21.3132,965000.0
2010-04-08 11:10:00,31.89,31.93,31.87,31.87,503600.0,21.3132,21.3399,21.2998,21.2998,503600.0
2010-04-08 11:20:00,31.87,31.93,31.86,31.9,586100.0,21.2998,21.3399,21.2932,21.3199,586100.0
2010-04-08 11:30:00,31.9,31.97,31.9,31.96,540700.0,21.3199,21.3667,21.3199,21.36,540700.0
2010-04-08 11:40:00,31.96,32.03,31.95,32.03,681200.0,21.36,21.4068,21.3533,21.4068,681200.0
2010-04-08 11:50:00,32.04,32.07,31.99,32.05,716600.0,21.4135,21.4335,21.38,21.4201,716600.0
2010-04-08 12:00:00,32.05,32.08,32.0,32.0,524000.0,21.4201,21.4402,21.3867,21.3867,524000.0
2010-04-08 12:10:00,32.0,32.09,32.0,32.08,453600.0,21.3867,21.4469,21.3867,21.4402,453600.0
2010-04-08 12:20:00,32.08,32.18,31.74,32.17,689300.0,21.4402,21.507,21.213,21.5003,689300.0
2010-04-08 12:30:00,32.17,32.19,32.12,32.16,732200.0,21.5003,21.5137,21.4669,21.4937,732200.0
2010-04-08 12:40:00,32.15,32.2,32.09,32.15,799500.0,21.487,21.5204,21.4469,21.487,799500.0
2010-04-08 12:50:00,32.15,32.15,32.09,32.14,336000.0,21.487,21.487,21.4469,21.4803,336000.0
2010-04-08 13:00:00,32.14,32.17,32.08,32.1,422400.0,21.4803,21.5003,21.4402,21.4536,422400.0
2010-04-08 13:10:00,32.11,32.13,32.04,32.1,947700.0,21.4602,21.4736,21.4135,21.4536,947700.0
2010-04-08 13:20:00,32.1,32.1,32.06,32.09,502200.0,21.4536,21.4536,21.4268,21.4469,502200.0
2010-04-08 13:30:00,32.09,32.14,32.05,32.14,664500.0,21.4469,21.4803,21.4201,21.4803,664500.0
2010-04-08 13:40:00,32.13,32.17,32.09,32.13,712200.0,21.4736,21.5003,21.4469,21.4736,712200.0
2010-04-08 13:50:00,32.13,32.18,32.1,32.12,376800.0,21.4736,21.507,21.4536,21.4669,376800.0
2010-04-08 14:00:00,32.13,32.13,32.09,32.1,333500.0,21.4736,21.4736,21.4469,21.4536,333500.0
2010-04-08 14:10:00,32.1,32.14,32.09,32.14,276200.0,21.4536,21.4803,21.4469,21.4803,276200.0
2010-04-08 14:20:00,32.14,32.19,32.13,32.18,297600.0,21.4803,21.5137,21.4736,21.507,297600.0
2010-04-08 14:30:00,32.19,32.19,32.15,32.16,453900.0,21.5137,21.5137,21.487,21.4937,453900.0
2010-04-08 14:40:00,32.17,32.26,32.16,32.26,442300.0,21.5003,21.5605,21.4937,21.5605,442300.0
2010-04-08 14:50:00,32.26,32.29,32.23,32.26,567700.0,21.5605,21.5805,21.5404,21.5605,567700.0
2010-04-08 15:00:00,32.26,32.3,32.24,32.26,700500.0,21.5605,21.5872,21.5471,21.5605,700500.0
2010-04-08 15:10:00,32.26,32.33,32.24,32.32,675900.0,21.5605,21.6073,21.5471,21.6006,675900.0
2010-04-08 15:20:00,32.33,32.41,32.32,32.38,939400.0,21.6073,21.6607,21.6006,21.6407,939400.0
2010-04-08 15:30:00,32.39,32.39,32.31,32.31,822200.0,21.6474,21.6474,21.5939,21.5939,822200.0
2010-04-08 15:40:00,32.31,32.34,32.28,32.29,984900.0,21.5939,21.614,21.5739,21.5805,984900.0
2010-04-08 15:50:00,32.29,32.3,32.18,32.23,2228100.0,21.5805,21.5872,21.507,21.5404,2228100.0
2010-04-09 09:30:00,32.4,32.65,32.39,32.6,2111700.0,21.6541,21.8211,21.6474,21.7877,2111700.0
2010-04-09 09:40:00,32.59,32.6,32.35,32.4,926900.0,21.781,21.7877,21.6206,21.6541,926900.0
2010-04-09 09:50:00,32.4,32.5,32.37,32.47,635600.0,21.6541,21.7209,21.634,21.7008,635600.0
2010-04-09 10:00:00,32.48,32.53,32.41,32.42,642600.0,21.7075,21.7409,21.6607,21.6674,642600.0
2010-04-09 10:10:00,32.42,32.44,32.32,32.41,807000.0,21.6674,21.6808,21.6006,21.6607,807000.0
2010-04-09 10:20:00,32.41,32.42,32.16,32.24,997700.0,21.6607,21.6674,21.4937,21.5471,997700.0
2010-04-09 10:30:00,32.24,32.29,32.18,32.25,929800.0,21.5471,21.5805,21.507,21.5538,929800.0
2010-04-09 10:40:00,32.25,32.33,32.24,32.27,455500.0,21.5538,21.6073,21.5471,21.5672,455500.0
2010-04-09 10:50:00,32.27,32.28,32.0,32.02,1023300.0,21.5672,21.5739,21.3867,21.4001,1023300.0
2010-04-09 11:00:00,32.03,32.22,32.02,32.21,958400.0,21.4068,21.5338,21.4001,21.5271,958400.0
2010-04-09 11:10:00,32.22,32.33,32.19,32.3,802100.0,21.5338,21.6073,21.5137,21.5872,802100.0
2010-04-09 11:20:00,32.29,32.37,32.27,32.3,656000.0,21.5805,21.634,21.5672,21.5872,656000.0
2010-04-09 11:30:00,32.31,32.35,32.23,32.3,405900.0,21.5939,21.6206,21.5404,21.5872,405900.0
2010-04-09 11:40:00,32.3,32.38,32.29,32.33,395300.0,21.5872,21.6407,21.5805,21.6073,395300.0
2010-04-09 11:50:00,32.33,32.34,32.24,32.29,433800.0,21.6073,21.614,21.5471,21.5805,433800.0
2010-04-09 12:00:00,32.29,32.3,32.21,32.24,553600.0,21.5805,21.5872,21.5271,21.5471,553600.0
2010-04-09 12:10:00,32.24,32.27,32.15,32.16,696200.0,21.5471,21.5672,21.487,21.4937,696200.0
2010-04-09 12:20:00,32.16,32.16,32.07,32.08,606200.0,21.4937,21.4937,21.4335,21.4402,606200.0
2010-04-09 12:30:00,32.08,32.12,32.05,32.1,543200.0,21.4402,21.4669,21.4201,21.4536,543200.0
2010-04-09 12:40:00,32.11,32.11,32.0,32.01,513200.0,21.4602,21.4602,21.3867,21.3934,513200.0
2010-04-09 12:50:00,32.01,32.05,31.92,32.0,1944900.0,21.3934,21.4201,21.3333,21.3867,1944900.0
2010-04-09 13:00:00,32.01,32.05,31.99,32.02,444000.0,21.3934,21.4201,21.38,21.4001,444000.0
2010-04-09 13:10:00,32.03,32.1,32.0,32.1,256400.0,21.4068,21.4536,21.3867,21.4536,256400.0
2010-04-09 13:20:00,32.1,32.14,32.09,32.14,152900.0,21.4536,21.4803,21.4469,21.4803,152900.0
2010-04-09 13:30:00,32.14,32.14,32.09,32.13,235800.0,21.4803,21.4803,21.4469,21.4736,235800.0
2010-04-09 13:40:00,32.13,32.17,32.13,32.14,220400.0,21.4736,21.5003,21.4736,21.4803,220400.0
2010-04-09 13:50:00,32.14,32.15,32.04,32.07,337700.0,21.4803,21.487,21.4135,21.4335,337700.0
2010-04-09 14:00:00,32.07,32.09,32.02,32.08,344000.0,21.4335,21.4469,21.4001,21.4402,344000.0
2010-04-09 14:10:00,32.09,32.15,32.08,32.13,235200.0,21.4469,21.487,21.4402,21.4736,235200.0
2010-04-09 14:20:00,32.13,32.14,32.09,32.1,293300.0,21.4736,21.4803,21.4469,21.4536,293300.0
2010-04-09 14:30:00,32.1,32.13,32.06,32.11,453600.0,21.4536,21.4736,21.4268,21.4602,453600.0
2010-04-09 14:40:00,32.11,32.17,32.11,32.13,347900.0,21.4602,21.5003,21.4602,21.4736,347900.0
2010-04-09 14:50:00,32.13,32.15,32.09,32.13,339400.0,21.4736,21.487,21.4469,21.4736,339400.0
2010-04-09 15:00:00,32.13,32.14,32.08,32.1,310700.0,21.4736,21.4803,21.4402,21.4536,310700.0
2010-04-09 15:10:00,32.1,32.11,32.08,32.09,309500.0,21.4536,21.4602,21.4402,21.4469,309500.0
2010-04-09 15:20:00,32.08,32.2,32.06,32.19,663800.0,21.4402,21.5204,21.4268,21.5137,663800.0
2010-04-09 15:30:00,32.19,32.2,32.15,32.18,484500.0,21.5137,21.5204,21.487,21.507,484500.0
2010-04-09 15:40:00,32.18,32.25,32.16,32.24,773300.0,21.507,21.5538,21.4937,21.5471,773300.0
2010-04-09 15:50:00,32.23,32.32,32.22,32.3,1815700.0,21.5404,21.6006,21.5338,21.5872,1815700.0
2010-04-12 09:30:00,32.43,32.47,32.27,32.45,1326800.0,21.6741,21.7008,21.5672,21.6875,1326800.0
2010-04-12 09:40:00,32.45,32.56,32.43,32.5,941800.0,21.6875,21.761,21.6741,21.7209,941800.0
2010-04-12 09:50:00,32.51,32.55,32.38,32.43,925200.0,21.7276,21.7543,21.6407,21.6741,925200.0
2010-04-12 10:00:00,32.42,32.49,32.4,32.44,641300.0,21.6674,21.7142,21.6541,21.6808,641300.0
2010-04-12 10:10:00,32.45,32.47,32.39,32.41,609000.0,21.6875,21.7008,21.6474,21.6607,609000.0
2010-04-12 10:20:00,32.41,32.48,32.36,32.48,889600.0,21.6607,21.7075,21.6273,21.7075,889600.0
2010-04-12 10:30:00,32.47,32.49,32.4,32.41,554700.0,21.7008,21.7142,21.6541,21.6607,554700.0
2010-04-12 10:40:00,32.42,32.55,32.42,32.52,716600.0,21.6674,21.7543,21.6674,21.7343,716600.0
2010-04-12 10:50:00,32.53,32.54,32.48,32.5,513500.0,21.7409,21.7476,21.7075,21.7209,513500.0
2010-04-12 11:00:00,32.51,32.51,32.47,32.48,539000.0,21.7276,21.7276,21.7008,21.7075,539000.0
2010-04-12 11:10:00,32.48,32.52,32.45,32.46,562700.0,21.7075,21.7343,21.6875,21.6942,562700.0
2010-04-12 11:20:00,32.46,32.53,32.45,32.5,422100.0,21.6942,21.7409,21.6875,21.7209,422100.0
2010-04-12 11:30:00,32.5,32.57,32.48,32.56,523800.0,21.7209,21.7677,21.7075,21.761,523800.0
2010-04-12 11:40:00,32.56,32.57,32.51,32.53,351100.0,21.761,21.7677,21.7276,21.7409,351100.0
2010-04-12 11:50:00,32.53,32.54,32.46,32.48,520900.0,21.7409,21.7476,21.6942,21.7075,520900.0
2010-04-12 12:00:00,32.47,32.58,32.47,32.58,338900.0,21.7008,21.7744,21.7008,21.7744,338900.0
2010-04-12 12:10:00,32.58,32.62,32.51,32.54,559000.0,21.7744,21.8011,21.7276,21.7476,559000.0
2010-04-12 12:20:00,32.54,32.58,32.53,32.55,351900.0,21.7476,21.7744,21.7409,21.7543,351900.0
2010-04-12 12:30:00,32.55,32.56,32.5,32.51,179200.0,21.7543,21.761,21.7209,21.7276,179200.0
2010-04-12 12:40:00,32.51,32.55,32.51,32.51,180500.0,21.7276,21.7543,21.7276,21.7276,180500.0
2010-04-12 12:50:00,32.51,32.55,32.5,32.5,414800.0,21.7276,21.7543,21.7209,21.7209,414800.0
2010-04-12 13:00:00,32.51,32.65,32.51,32.61,536100.0,21.7276,21.8211,21.7276,21.7944,536100.0
2010-04-12 13:10:00,32.61,32.7,32.61,32.69,307300.0,21.7944,21.8546,21.7944,21.8479,307300.0
2010-04-12 13:20:00,32.69,32.7,32.58,32.59,527100.0,21.8479,21.8546,21.7744,21.781,527100.0
2010-04-12 13:30:00,32.59,32.62,32.53,32.56,611900.0,21.781,21.8011,21.7409,21.761,611900.0
2010-04-12 13:40:00,32.56,32.56,32.49,32.51,625900.0,21.761,21.761,21.7142,21.7276,625900.0
2010-04-12 13:50:00,32.51,32.54,32.39,32.42,801300.0,21.7276,21.7476,21.6474,21.6674,801300.0
2010-04-12 14:00:00,32.42,32.53,32.42,32.51,517800.0,21.6674,21.7409,21.6674,21.7276,517800.0
2010-04-12 14:10:00,32.51,32.54,32.5,32.51,317600.0,21.7276,21.7476,21.7209,21.7276,317600.0
2010-04-12 14:20:00,32.51,32.56,32.5,32.54,313600.0,21.7276,21.761,21.7209,21.7476,313600.0
2010-04-12 14:30:00,32.54,32.58,32.51,32.51,417500.0,21.7476,21.7744,21.7276,21.7276,417500.0
2010-04-12 14:40:00,32.51,32.54,32.46,32.53,663500.0,21.7276,21.7476,21.6942,21.7409,663500.0
2010-04-12 14:50:00,32.53,32.56,32.51,32.55,321000.0,21.7409,21.761,21.7276,21.7543,321000.0
2010-04-12 15:00:00,32.56,32.56,32.49,32.51,524500.0,21.761,21.761,21.7142,21.7276,524500.0
2010-04-12 15:10:00,32.52,32.54,32.49,32.5,480500.0,21.7343,21.7476,21.7142,21.7209,480500.0
2010-04-12 15:20:00,32.5,32.51,32.42,32.44,974300.0,21.7209,21.7276,21.6674,21.6808,974300.0
2010-04-12 15:30:00,32.44,32.47,32.41,32.46,643000.0,21.6808,21.7008,21.6607,21.6942,643000.0
2010-04-12 15:40:00,32.46,32.47,32.37,32.42,968800.0,21.6942,21.7008,21.634,21.6674,968800.0
2010-04-12 15:50:00,32.41,32.46,32.38,32.43,1822500.0,21.6607,21.6942,21.6407,21.6741,1822500.0
2010-04-13 09:30:00,32.12,32.22,31.91,32.05,2447900.0,21.4669,21.5338,21.3266,21.4201,2447900.0
2010-04-13 09:40:00,32.04,32.07,31.99,32.05,1899000.0,21.4135,21.4335,21.38,21.4201,1899000.0
2010-04-13 09:50:00,32.04,32.11,32.0,32.03,1991300.0,21.4135,21.4602,21.3867,21.4068,1991300.0
2010-04-13 10:00:00,32.03,32.07,31.97,31.98,1549900.0,21.4068,21.4335,21.3667,21.3734,1549900.0
2010-04-13 10:10:00,31.98,32.03,31.98,32.0,1821700.0,21.3734,21.4068,21.3734,21.3867,1821700.0
2010-04-13 10:20:00,32.01,32.09,31.98,32.04,1656600.0,21.3934,21.4469,21.3734,21.4135,1656600.0
2010-04-13 10:30:00,32.04,32.05,31.99,32.0,1544200.0,21.4135,21.4201,21.38,21.3867,1544200.0
2010-04-13 10:40:00,32.0,32.02,31.97,32.0,1455800.0,21.3867,21.4001,21.3667,21.3867,1455800.0
2010-04-13 10:50:00,32.0,32.0,31.86,31.9,1210600.0,21.3867,21.3867,21.2932,21.3199,1210600.0
2010-04-13 11:00:00,31.9,31.91,31.73,31.77,1804500.0,21.3199,21.3266,21.2063,21.233,1804500.0
2010-04-13 11:10:00,31.77,31.86,31.75,31.83,883500.0,21.233,21.2932,21.2196,21.2731,883500.0
2010-04-13 11:20:00,31.84,31.86,31.77,31.8,969100.0,21.2798,21.2932,21.233,21.2531,969100.0
2010-04-13 11:30:00,31.8,31.83,31.75,31.77,828000.0,21.2531,21.2731,21.2196,21.233,828000.0
2010-04-13 11:40:00,31.77,31.81,31.76,31.79,452100.0,21.233,21.2597,21.2263,21.2464,452100.0
2010-04-13 11:50:00,31.79,31.8,31.74,31.8,491500.0,21.2464,21.2531,21.213,21.2531,491500.0
2010-04-13 12:00:00,31.8,31.81,31.75,31.78,376500.0,21.2531,21.2597,21.2196,21.2397,376500.0
2010-04-13 12:10:00,31.77,31.91,31.77,31.91,765300.0,21.233,21.3266,21.233,21.3266,765300.0
2010-04-13 12:20:00,31.91,32.02,31.89,32.01,848500.0,21.3266,21.4001,21.3132,21.3934,848500.0
2010-04-13 12:30:00,32.01,32.02,31.99,32.01,526400.0,21.3934,21.4001,21.38,21.3934,526400.0
2010-04-13 12:40:00,32.01,32.02,31.97,31.99,394800.0,21.3934,21.4001,21.3667,21.38,394800.0
2010-04-13 12:50:00,31.98,32.09,31.98,32.07,537500.0,21.3734,21.4469,21.3734,21.4335,537500.0
2010-04-13 13:00:00,32.07,32.15,32.06,32.13,563700.0,21.4335,21.487,21.4268,21.4736,563700.0
2010-04-13 13:10:00,32.13,32.17,32.07,32.07,540400.0,21.4736,21.5003,21.4335,21.4335,540400.0
2010-04-13 13:20:00,32.07,32.11,32.05,32.08,292000.0,21.4335,21.4602,21.4201,21.4402,292000.0
2010-04-13 13:30:00,32.09,32.12,32.08,32.1,408900.0,21.4469,21.4669,21.4402,21.4536,408900.0
2010-04-13 13:40:00,32.1,32.14,32.06,32.12,425000.0,21.4536,21.4803,21.4268,21.4669,425000.0
2010-04-13 13:50:00,32.12,32.15,32.1,32.12,270200.0,21.4669,21.487,21.4536,21.4669,270200.0
2010-04-13 14:00:00,32.13,32.15,32.07,32.09,566700.0,21.4736,21.487,21.4335,21.4469,566700.0
2010-04-13 14:10:00,32.09,32.17,32.07,32.14,791900.0,21.4469,21.5003,21.4335,21.4803,791900.0
2010-04-13 14:20:00,32.14,32.14,32.07,32.07,324800.0,21.4803,21.4803,21.4335,21.4335,324800.0
2010-04-13 14:30:00,32.07,32.15,32.06,32.14,616900.0,21.4335,21.487,21.4268,21.4803,616900.0
2010-04-13 14:40:00,32.15,32.18,32.11,32.16,496500.0,21.487,21.507,21.4602,21.4937,496500.0
2010-04-13 14:50:00,32.17,32.24,32.14,32.19,739500.0,21.5003,21.5471,21.4803,21.5137,739500.0
2010-04-13 15:00:00,32.19,32.19,32.09,32.1,548100.0,21.5137,21.5137,21.4469,21.4536,548100.0
2010-04-13 15:10:00,32.1,32.19,32.09,32.17,731000.0,21.4536,21.5137,21.4469,21.5003,731000.0
2010-04-13 15:20:00,32.18,32.21,32.14,32.19,645800.0,21.507,21.5271,21.4803,21.5137,645800.0
2010-04-13 15:30:00,32.19,32.2,32.13,32.14,634700.0,21.5137,21.5204,21.4736,21.4803,634700.0
2010-04-13 15:40:00,32.13,32.18,32.12,32.15,1092900.0,21.4736,21.507,21.4669,21.487,1092900.0
2010-04-13 15:50:00,32.15,32.18,32.1,32.15,1723400.0,21.487,21.507,21.4536,21.487,1723400.0
2010-04-14 09:30:00,32.42,32.85,32.35,32.72,4044700.0,21.6674,21.9548,21.6206,21.8679,4044700.0
2010-04-14 09:40:00,32.73,32.92,32.72,32.92,2407800.0,21.8746,22.0016,21.8679,22.0016,2407800.0
2010-04-14 09:50:00,32.92,32.92,32.74,32.8,1869100.0,22.0016,22.0016,21.8813,21.9214,1869100.0
2010-04-14 10:00:00,32.8,32.87,32.7,32.84,2343200.0,21.9214,21.9682,21.8546,21.9481,2343200.0
2010-04-14 10:10:00,32.83,32.94,32.83,32.93,1824800.0,21.9414,22.015,21.9414,22.0083,1824800.0
2010-04-14 10:20:00,32.94,32.98,32.86,32.9,1114600.0,22.015,22.0417,21.9615,21.9882,1114600.0
2010-04-14 10:30:00,32.91,32.98,32.9,32.97,1871100.0,21.9949,22.0417,21.9882,22.035,1871100.0
2010-04-14 10:40:00,32.97,33.15,32.96,33.14,1727400.0,22.035,22.1553,22.0283,22.1486,1727400.0
2010-04-14 10:50:00,33.13,33.22,33.13,33.19,1691300.0,22.1419,22.2021,22.1419,22.182,1691300.0
2010-04-14 11:00:00,33.19,33.31,33.19,33.31,1750000.0,22.182,22.2622,22.182,22.2622,1750000.0
2010-04-14 11:10:00,33.31,33.42,33.26,33.3,1705600.0,22.2622,22.3358,22.2288,22.2556,1705600.0
2010-04-14 11:20:00,33.3,33.41,33.3,33.35,962300.0,22.2556,22.3291,22.2556,22.289,962300.0
2010-04-14 11:30:00,33.35,33.38,33.23,33.24,956600.0,22.289,22.309,22.2088,22.2155,956600.0
2010-04-14 11:40:00,33.24,33.29,33.24,33.26,475300.0,22.2155,22.2489,22.2155,22.2288,475300.0
2010-04-14 11:50:00,33.25,33.27,33.23,33.26,621900.0,22.2221,22.2355,22.2088,22.2288,621900.0
2010-04-14 12:00:00,33.27,33.28,33.19,33.2,794700.0,22.2355,22.2422,22.182,22.1887,794700.0
2010-04-14 12:10:00,33.21,33.23,33.14,33.19,1030400.0,22.1954,22.2088,22.1486,22.182,1030400.0
2010-04-14 12:20:00,33.19,33.21,33.11,33.14,667800.0,22.182,22.1954,22.1286,22.1486,667800.0
2010-04-14 12:30:00,33.14,33.21,33.12,33.15,703900.0,22.1486,22.1954,22.1353,22.1553,703900.0
2010-04-14 12:40:00,33.15,33.17,33.11,33.13,437800.0,22.1553,22.1687,22.1286,22.1419,437800.0
2010-04-14 12:50:00,33.13,33.21,33.09,33.19,662300.0,22.1419,22.1954,22.1152,22.182,662300.0
2010-04-14 13:00:00,33.2,33.22,33.14,33.17,407600.0,22.1887,22.2021,22.1486,22.1687,407600.0
2010-04-14 13:10:00,33.18,33.19,33.12,33.13,325300.0,22.1754,22.182,22.1353,22.1419,325300.0
2010-04-14 13:20:00,33.13,33.15,33.11,33.15,401300.0,22.1419,22.1553,22.1286,22.1553,401300.0
2010-04-14 13:30:00,33.14,33.16,33.09,33.09,519300.0,22.1486,22.162,22.1152,22.1152,519300.0
2010-04-14 13:40:00,33.1,33.1,32.99,33.0,1025400.0,22.1219,22.1219,22.0484,22.0551,1025400.0
2010-04-14 13:50:00,33.01,33.02,32.94,32.94,630200.0,22.0617,22.0684,22.015,22.015,630200.0
2010-04-14 14:00:00,32.95,33.02,32.94,33.0,871000.0,22.0216,22.0684,22.015,22.0551,871000.0
2010-04-14 14:10:00,33.0,33.05,32.96,33.04,651200.0,22.0551,22.0885,22.0283,22.0818,651200.0
2010-04-14 14:20:00,33.05,33.09,33.02,33.09,956600.0,22.0885,22.1152,22.0684,22.1152,956600.0
2010-04-14 14:30:00,33.09,33.13,33.03,33.1,1343200.0,22.1152,22.1419,22.0751,22.1219,1343200.0
2010-04-14 14:40:00,33.11,33.12,32.96,33.0,1120900.0,22.1286,22.1353,22.0283,22.0551,1120900.0
2010-04-14 14:50:00,33.0,33.05,33.0,33.04,573200.0,22.0551,22.0885,22.0551,22.0818,573200.0
2010-04-14 15:00:00,33.03,33.04,32.97,33.03,609100.0,22.0751,22.0818,22.035,22.0751,609100.0
2010-04-14 15:10:00,33.03,33.08,33.0,33.05,881200.0,22.0751,22.1085,22.0551,22.0885,881200.0
2010-04-14 15:20:00,33.06,33.13,33.03,33.13,1527000.0,22.0952,22.1419,22.0751,22.1419,1527000.0
2010-04-14 15:30:00,33.13,33.22,32.99,33.13,2323400.0,22.1419,22.2021,22.0484,22.1419,2323400.0
2010-04-14 15:40:00,33.13,33.23,33.13,33.23,2499700.0,22.1419,22.2088,22.1419,22.2088,2499700.0
2010-04-14 15:50:00,33.23,33.32,33.21,33.3,4494300.0,22.2088,22.2689,22.1954,22.2556,4494300.0
2010-04-15 09:30:00,33.23,33.35,33.12,33.34,1990300.0,22.2088,22.289,22.1353,22.2823,1990300.0
2010-04-15 09:40:00,33.35,33.38,33.2,33.3,1596500.0,22.289,22.309,22.1887,22.2556,1596500.0
2010-04-15 09:50:00,33.3,33.44,33.3,33.44,1913500.0,22.2556,22.3491,22.2556,22.3491,1913500.0
2010-04-15 10:00:00,33.43,33.81,33.39,33.66,2523200.0,22.3424,22.5964,22.3157,22.4962,2523200.0
2010-04-15 10:10:00,33.65,33.67,33.49,33.5,1532200.0,22.4895,22.5028,22.3825,22.3892,1532200.0
2010-04-15 10:20:00,33.5,33.72,33.49,33.65,1198700.0,22.3892,22.5363,22.3825,22.4895,1198700.0
2010-04-15 10:30:00,33.64,33.73,33.64,33.7,652300.0,22.4828,22.5429,22.4828,22.5229,652300.0
2010-04-15 10:40:00,33.7,33.8,33.7,33.79,1700600.0,22.5229,22.5897,22.5229,22.583,1700600.0
2010-04-15 10:50:00,33.8,33.85,33.79,33.81,958600.0,22.5897,22.6231,22.583,22.5964,958600.0
2010-04-15 11:00:00,33.81,33.89,33.8,33.81,1152000.0,22.5964,22.6499,22.5897,22.5964,1152000.0
2010-04-15 11:10:00,33.81,33.82,33.62,33.64,1148900.0,22.5964,22.6031,22.4694,22.4828,1148900.0
2010-04-15 11:20:00,33.65,33.68,33.55,33.56,1009000.0,22.4895,22.5095,22.4226,22.4293,1009000.0
2010-04-15 11:30:00,33.56,33.61,33.55,33.58,630900.0,22.4293,22.4627,22.4226,22.4427,630900.0
2010-04-15 11:40:00,33.58,33.65,33.56,33.61,758400.0,22.4427,22.4895,22.4293,22.4627,758400.0
2010-04-15 11:50:00,33.61,33.63,33.49,33.62,992000.0,22.4627,22.4761,22.3825,22.4694,992000.0
2010-04-15 12:00:00,33.62,33.62,33.53,33.56,831600.0,22.4694,22.4694,22.4093,22.4293,831600.0
2010-04-15 12:10:00,33.55,33.58,33.51,33.55,990300.0,22.4226,22.4427,22.3959,22.4226,990300.0
2010-04-15 12:20:00,33.56,33.57,33.49,33.51,907000.0,22.4293,22.436,22.3825,22.3959,907000.0
2010-04-15 12:30:00,33.5,33.54,33.5,33.53,635700.0,22.3892,22.416,22.3892,22.4093,635700.0
2010-04-15 12:40:00,33.52,33.56,33.51,33.56,513700.0,22.4026,22.4293,22.3959,22.4293,513700.0
2010-04-15 12:50:00,33.55,33.59,33.54,33.59,616000.0,22.4226,22.4494,22.416,22.4494,616000.0
2010-04-15 13:00:00,33.59,33.63,33.55,33.63,1237600.0,22.4494,22.4761,22.4226,22.4761,1237600.0
2010-04-15 13:10:00,33.62,33.63,33.59,33.61,655300.0,22.4694,22.4761,22.4494,22.4627,655300.0
2010-04-15 13:20:00,33.61,33.72,33.59,33.7,707600.0,22.4627,22.5363,22.4494,22.5229,707600.0
2010-04-15 13:30:00,33.7,33.72,33.65,33.66,725000.0,22.5229,22.5363,22.4895,22.4962,725000.0
2010-04-15 13:40:00,33.66,33.7,33.6,33.6,1064200.0,22.4962,22.5229,22.4561,22.4561,1064200.0
2010-04-15 13:50:00,33.6,33.62,33.56,33.58,1006500.0,22.4561,22.4694,22.4293,22.4427,1006500.0
2010-04-15 14:00:00,33.58,33.64,33.54,33.55,1074300.0,22.4427,22.4828,22.416,22.4226,1074300.0
2010-04-15 14:10:00,33.55,33.6,33.48,33.6,761600.0,22.4226,22.4561,22.3759,22.4561,761600.0
2010-04-15 14:20:00,33.59,33.65,33.59,33.65,594000.0,22.4494,22.4895,22.4494,22.4895,594000.0
2010-04-15 14:30:00,33.64,33.68,33.6,33.62,543800.0,22.4828,22.5095,22.4561,22.4694,543800.0
2010-04-15 14:40:00,33.62,33.64,33.59,33.62,903700.0,22.4694,22.4828,22.4494,22.4694,903700.0
2010-04-15 14:50:00,33.62,33.67,33.58,33.61,592400.0,22.4694,22.5028,22.4427,22.4627,592400.0
2010-04-15 15:00:00,33.62,33.64,33.54,33.55,1399000.0,22.4694,22.4828,22.416,22.4226,1399000.0
2010-04-15 15:10:00,33.55,33.61,33.54,33.56,763700.0,22.4226,22.4627,22.416,22.4293,763700.0
2010-04-15 15:20:00,33.56,33.57,33.43,33.44,1329400.0,22.4293,22.436,22.3424,22.3491,1329400.0
2010-04-15 15:30:00,33.44,33.48,33.32,33.37,2694500.0,22.3491,22.3759,22.2689,22.3023,2694500.0
2010-04-15 15:40:00,33.37,33.49,33.37,33.47,2090500.0,22.3023,22.3825,22.3023,22.3692,2090500.0
2010-04-15 15:50:00,33.47,33.54,33.43,33.51,3028900.0,22.3692,22.416,22.3424,22.3959,3028900.0
2010-04-16 09:30:00,33.21,33.25,33.01,33.08,4904000.0,22.1954,22.2221,22.0617,22.1085,4904000.0
2010-04-16 09:40:00,33.09,33.1,32.93,33.01,1738500.0,22.1152,22.1219,22.0083,22.0617,1738500.0
2010-04-16 09:50:00,33.01,33.02,32.76,32.78,1932700.0,22.0617,22.0684,21.8947,21.908,1932700.0
2010-04-16 10:00:00,32.78,32.97,32.75,32.87,1537900.0,21.908,22.035,21.888,21.9682,1537900.0
2010-04-16 10:10:00,32.87,33.05,32.87,33.0,950700.0,21.9682,22.0885,21.9682,22.0551,950700.0
2010-04-16 10:20:00,33.01,33.03,32.91,32.93,848600.0,22.0617,22.0751,21.9949,22.0083,848600.0
2010-04-16 10:30:00,32.94,33.01,32.57,32.59,1693400.0,22.015,22.0617,21.7677,21.781,1693400.0
2010-04-16 10:40:00,32.59,32.93,32.58,32.72,2346100.0,21.781,22.0083,21.7744,21.8679,2346100.0
2010-04-16 10:50:00,32.73,32.73,32.25,32.49,4202900.0,21.8746,21.8746,21.5538,21.7142,4202900.0
2010-04-16 11:00:00,32.48,32.69,32.47,32.53,2380600.0,21.7075,21.8479,21.7008,21.7409,2380600.0
2010-04-16 11:10:00,32.53,32.54,31.66,31.68,4464600.0,21.7409,21.7476,21.1595,21.1729,4464600.0
2010-04-16 11:20:00,31.68,32.33,31.66,32.22,3209300.0,21.1729,21.6073,21.1595,21.5338,3209300.0
2010-04-16 11:30:00,32.21,32.5,32.01,32.41,2545400.0,21.5271,21.7209,21.3934,21.6607,2545400.0
2010-04-16 11:40:00,32.41,32.44,32.12,32.22,1918700.0,21.6607,21.6808,21.4669,21.5338,1918700.0
2010-04-16 11:50:00,32.22,32.74,32.1,32.6,3788400.0,21.5338,21.8813,21.4536,21.7877,3788400.0
2010-04-16 12:00:00,32.6,32.64,32.31,32.42,3127700.0,21.7877,21.8145,21.5939,21.6674,3127700.0
2010-04-16 12:10:00,32.41,32.53,32.38,32.53,1861600.0,21.6607,21.7409,21.6407,21.7409,1861600.0
2010-04-16 12:20:00,32.54,32.6,32.49,32.56,996100.0,21.7476,21.7877,21.7142,21.761,996100.0
2010-04-16 12:30:00,32.56,32.59,32.47,32.47,1673200.0,21.761,21.781,21.7008,21.7008,1673200.0
2010-04-16 12:40:00,32.47,32.73,32.47,32.67,3136600.0,21.7008,21.8746,21.7008,21.8345,3136600.0
2010-04-16 12:50:00,32.68,32.74,32.67,32.72,1427200.0,21.8412,21.8813,21.8345,21.8679,1427200.0
2010-04-16 13:00:00,32.72,32.82,32.69,32.7,1908900.0,21.8679,21.9348,21.8479,21.8546,1908900.0
2010-04-16 13:10:00,32.7,32.73,32.66,32.71,1525500.0,21.8546,21.8746,21.8278,21.8612,1525500.0
2010-04-16 13:20:00,32.7,32.81,32.66,32.69,1291000.0,21.8546,21.9281,21.8278,21.8479,1291000.0
2010-04-16 13:30:00,32.69,32.7,32.57,32.61,1565200.0,21.8479,21.8546,21.7677,21.7944,1565200.0
2010-04-16 13:40:00,32.61,32.68,32.59,32.66,1255600.0,21.7944,21.8412,21.781,21.8278,1255600.0
2010-04-16 13:50:00,32.66,32.69,32.64,32.69,891100.0,21.8278,21.8479,21.8145,21.8479,891100.0
2010-04-16 14:00:00,32.69,32.8,32.63,32.8,1235800.0,21.8479,21.9214,21.8078,21.9214,1235800.0
2010-04-16 14:10:00,32.8,32.92,32.74,32.83,1557600.0,21.9214,22.0016,21.8813,21.9414,1557600.0
2010-04-16 14:20:00,32.83,32.93,32.78,32.9,1634000.0,21.9414,22.0083,21.908,21.9882,1634000.0
2010-04-16 14:30:00,32.91,32.94,32.7,32.71,1204000.0,21.9949,22.015,21.8546,21.8612,1204000.0
2010-04-16 14:40:00,32.7,32.73,32.64,32.65,2316400.0,21.8546,21.8746,21.8145,21.8211,2316400.0
2010-04-16 14:50:00,32.66,32.76,32.63,32.65,1330500.0,21.8278,21.8947,21.8078,21.8211,1330500.0
2010-04-16 15:00:00,32.65,32.7,32.55,32.67,1804600.0,21.8211,21.8546,21.7543,21.8345,1804600.0
2010-04-16 15:10:00,32.67,32.72,32.62,32.64,1346700.0,21.8345,21.8679,21.8011,21.8145,1346700.0
2010-04-16 15:20:00,32.65,32.72,32.63,32.7,1773400.0,21.8211,21.8679,21.8078,21.8546,1773400.0
2010-04-16 15:30:00,32.69,32.76,32.6,32.76,1457600.0,21.8479,21.8947,21.7877,21.8947,1457600.0
2010-04-16 15:40:00,32.76,32.87,32.68,32.79,2602800.0,21.8947,21.9682,21.8412,21.9147,2602800.0
2010-04-16 15:50:00,32.79,32.8,32.57,32.63,5583800.0,21.9147,21.9214,21.7677,21.8078,5583800.0
2010-04-19 09:30:00,32.62,33.1,32.56,32.81,3269200.0,21.8011,22.1219,21.761,21.9281,3269200.0
2010-04-19 09:40:00,32.8,32.96,32.76,32.96,2123500.0,21.9214,22.0283,21.8947,22.0283,2123500.0
2010-04-19 09:50:00,32.96,33.26,32.94,33.13,2224000.0,22.0283,22.2288,22.015,22.1419,2224000.0
2010-04-19 10:00:00,33.13,33.2,33.04,33.14,1177400.0,22.1419,22.1887,22.0818,22.1486,1177400.0
2010-04-19 10:10:00,33.13,33.23,33.06,33.18,1595800.0,22.1419,22.2088,22.0952,22.1754,1595800.0
2010-04-19 10:20:00,33.19,33.24,33.05,33.06,1593300.0,22.182,22.2155,22.0885,22.0952,1593300.0
2010-04-19 10:30:00,33.06,33.06,32.85,32.9,2161800.0,22.0952,22.0952,21.9548,21.9882,2161800.0
2010-04-19 10:40:00,32.9,32.97,32.85,32.85,1044500.0,21.9882,22.035,21.9548,21.9548,1044500.0
2010-04-19 10:50:00,32.85,32.9,32.67,32.69,1063600.0,21.9548,21.9882,21.8345,21.8479,1063600.0
2010-04-19 11:00:00,32.69,32.8,32.65,32.76,917800.0,21.8479,21.9214,21.8211,21.8947,917800.0
2010-04-19 11:10:00,32.75,32.79,32.66,32.71,721300.0,21.888,21.9147,21.8278,21.8612,721300.0
2010-04-19 11:20:00,32.7,32.73,32.6,32.63,548100.0,21.8546,21.8746,21.7877,21.8078,548100.0
2010-04-19 11:30:00,32.63,32.68,32.4,32.41,1030200.0,21.8078,21.8412,21.6541,21.6607,1030200.0
2010-04-19 11:40:00,32.42,32.44,32.17,32.27,1868600.0,21.6674,21.6808,21.5003,21.5672,1868600.0
2010-04-19 11:50:00,32.27,32.36,32.13,32.34,1348600.0,21.5672,21.6273,21.4736,21.614,1348600.0
2010-04-19 12:00:00,32.34,32.52,32.3,32.31,1018100.0,21.614,21.7343,21.5872,21.5939,1018100.0
2010-04-19 12:10:00,32.32,32.4,32.25,32.4,901300.0,21.6006,21.6541,21.5538,21.6541,901300.0
2010-04-19 12:20:00,32.4,32.53,32.38,32.52,1485300.0,21.6541,21.7409,21.6407,21.7343,1485300.0
2010-04-19 12:30:00,32.53,32.64,32.5,32.62,1520300.0,21.7409,21.8145,21.7209,21.8011,1520300.0
2010-04-19 12:40:00,32.62,32.77,32.62,32.7,939500.0,21.8011,21.9013,21.8011,21.8546,939500.0
2010-04-19 12:50:00,32.69,32.75,32.6,32.6,1174900.0,21.8479,21.888,21.7877,21.7877,1174900.0
2010-04-19 13:00:00,32.6,32.6,32.42,32.42,681100.0,21.7877,21.7877,21.6674,21.6674,681100.0
2010-04-19 13:10:00,32.42,32.46,32.3,32.34,1006500.0,21.6674,21.6942,21.5872,21.614,1006500.0
2010-04-19 13:20:00,32.34,32.58,32.33,32.53,705200.0,21.614,21.7744,21.6073,21.7409,705200.0
2010-04-19 13:30:00,32.54,32.6,32.52,32.57,717000.0,21.7476,21.7877,21.7343,21.7677,717000.0
2010-04-19 13:40:00,32.57,32.7,32.55,32.62,1599500.0,21.7677,21.8546,21.7543,21.8011,1599500.0
2010-04-19 13:50:00,32.62,32.64,32.37,32.38,823700.0,21.8011,21.8145,21.634,21.6407,823700.0
2010-04-19 14:00:00,32.38,32.52,32.29,32.45,851200.0,21.6407,21.7343,21.5805,21.6875,851200.0
2010-04-19 14:10:00,32.45,32.56,32.44,32.49,2053500.0,21.6875,21.761,21.6808,21.7142,2053500.0
2010-04-19 14:20:00,32.5,32.54,32.44,32.5,1047200.0,21.7209,21.7476,21.6808,21.7209,1047200.0
2010-04-19 14:30:00,32.49,32.68,32.49,32.58,1277900.0,21.7142,21.8412,21.7142,21.7744,1277900.0
2010-04-19 14:40:00,32.59,32.77,32.59,32.66,1629300.0,21.781,21.9013,21.781,21.8278,1629300.0
2010-04-19 14:50:00,32.66,32.67,32.6,32.65,1043900.0,21.8278,21.8345,21.7877,21.8211,1043900.0
2010-04-19 15:00:00,32.65,32.72,32.61,32.69,2066200.0,21.8211,21.8679,21.7944,21.8479,2066200.0
2010-04-19 15:10:00,32.69,32.74,32.66,32.66,844800.0,21.8479,21.8813,21.8278,21.8278,844800.0
2010-04-19 15:20:00,32.66,32.85,32.66,32.83,1034300.0,21.8278,21.9548,21.8278,21.9414,1034300.0
2010-04-19 15:30:00,32.82,32.86,32.72,32.77,1252400.0,21.9348,21.9615,21.8679,21.9013,1252400.0
2010-04-19 15:40:00,32.76,32.89,32.71,32.88,1071900.0,21.8947,21.9815,21.8612,21.9749,1071900.0
2010-04-19 15:50:00,32.88,33.06,32.87,33.02,3031800.0,21.9749,22.0952,21.9682,22.0684,3031800.0
2010-04-20 09:30:00,33.2,33.37,33.0,33.3,2372700.0,22.1887,22.3023,22.0551,22.2556,2372700.0
2010-04-20 09:40:00,33.3,33.6,33.21,33.49,3273600.0,22.2556,22.4561,22.1954,22.3825,3273600.0
2010-04-20 09:50:00,33.49,33.68,33.4,33.68,1797800.0,22.3825,22.5095,22.3224,22.5095,1797800.0
2010-04-20 10:00:00,33.68,33.74,33.43,33.52,2385200.0,22.5095,22.5496,22.3424,22.4026,2385200.0
2010-04-20 10:10:00,33.51,33.65,33.48,33.54,1471700.0,22.3959,22.4895,22.3759,22.416,1471700.0
2010-04-20 10:20:00,33.54,33.56,33.43,33.53,1369000.0,22.416,22.4293,22.3424,22.4093,1369000.0
2010-04-20 10:30:00,33.54,33.55,33.43,33.47,1168200.0,22.416,22.4226,22.3424,22.3692,1168200.0
2010-04-20 10:40:00,33.47,33.55,33.42,33.53,1243200.0,22.3692,22.4226,22.3358,22.4093,1243200.0
2010-04-20 10:50:00,33.53,33.53,33.41,33.45,896500.0,22.4093,22.4093,22.3291,22.3558,896500.0
2010-04-20 11:00:00,33.45,33.56,33.44,33.51,625100.0,22.3558,22.4293,22.3491,22.3959,625100.0
2010-04-20 11:10:00,33.51,33.51,33.4,33.48,704200.0,22.3959,22.3959,22.3224,22.3759,704200.0
2010-04-20 11:20:00,33.48,33.58,33.44,33.49,655400.0,22.3759,22.4427,22.3491,22.3825,655400.0
2010-04-20 11:30:00,33.49,33.53,33.42,33.44,628600.0,22.3825,22.4093,22.3358,22.3491,628600.0
2010-04-20 11:40:00,33.44,33.53,33.42,33.49,774600.0,22.3491,22.4093,22.3358,22.3825,774600.0
2010-04-20 11:50:00,33.49,33.68,33.47,33.67,1266400.0,22.3825,22.5095,22.3692,22.5028,1266400.0
2010-04-20 12:00:00,33.67,33.89,33.67,33.83,1883400.0,22.5028,22.6499,22.5028,22.6098,1883400.0
2010-04-20 12:10:00,33.83,33.87,33.66,33.82,814600.0,22.6098,22.6365,22.4962,22.6031,814600.0
2010-04-20 12:20:00,33.82,33.88,33.76,33.76,532300.0,22.6031,22.6432,22.563,22.563,532300.0
2010-04-20 12:30:00,33.77,33.79,33.68,33.7,892100.0,22.5697,22.583,22.5095,22.5229,892100.0
2010-04-20 12:40:00,33.7,33.75,33.59,33.61,650600.0,22.5229,22.5563,22.4494,22.4627,650600.0
2010-04-20 12:50:00,33.6,33.65,33.56,33.63,837300.0,22.4561,22.4895,22.4293,22.4761,837300.0
2010-04-20 13:00:00,33.63,33.72,33.62,33.65,595800.0,22.4761,22.5363,22.4694,22.4895,595800.0
2010-04-20 13:10:00,33.65,33.65,33.55,33.6,456400.0,22.4895,22.4895,22.4226,22.4561,456400.0
2010-04-20 13:20:00,33.59,33.63,33.57,33.61,625900.0,22.4494,22.4761,22.436,22.4627,625900.0
2010-04-20 13:30:00,33.6,33.61,33.55,33.61,485600.0,22.4561,22.4627,22.4226,22.4627,485600.0
2010-04-20 13:40:00,33.61,33.63,33.57,33.58,371300.0,22.4627,22.4761,22.436,22.4427,371300.0
2010-04-20 13:50:00,33.57,33.61,33.56,33.58,701700.0,22.436,22.4627,22.4293,22.4427,701700.0
2010-04-20 14:00:00,33.59,33.67,33.5,33.55,815000.0,22.4494,22.5028,22.3892,22.4226,815000.0
2010-04-20 14:10:00,33.54,33.69,33.52,33.69,511300.0,22.416,22.5162,22.4026,22.5162,511300.0
2010-04-20 14:20:00,33.69,33.76,33.6,33.6,837400.0,22.5162,22.563,22.4561,22.4561,837400.0
2010-04-20 14:30:00,33.59,33.6,33.5,33.51,873600.0,22.4494,22.4561,22.3892,22.3959,873600.0
2010-04-20 14:40:00,33.51,33.57,33.45,33.53,1700000.0,22.3959,22.436,22.3558,22.4093,1700000.0
2010-04-20 14:50:00,33.52,33.58,33.15,33.54,967200.0,22.4026,22.4427,22.1553,22.416,967200.0
2010-04-20 15:00:00,33.54,33.63,33.51,33.58,1030000.0,22.416,22.4761,22.3959,22.4427,1030000.0
2010-04-20 15:10:00,33.58,33.59,33.48,33.49,1057900.0,22.4427,22.4494,22.3759,22.3825,1057900.0
2010-04-20 15:20:00,33.49,33.57,33.46,33.53,1057600.0,22.3825,22.436,22.3625,22.4093,1057600.0
2010-04-20 15:30:00,33.53,33.62,33.51,33.62,1037300.0,22.4093,22.4694,22.3959,22.4694,1037300.0
2010-04-20 15:40:00,33.62,33.67,33.5,33.62,1817800.0,22.4694,22.5028,22.3892,22.4694,1817800.0
2010-04-20 15:50:00,33.61,33.75,33.57,33.69,2771100.0,22.4627,22.5563,22.436,22.5162,2771100.0
2010-04-21 09:30:00,32.58,33.15,32.57,33.02,5697600.0,21.7744,22.1553,21.7677,22.0684,5697600.0
2010-04-21 09:40:00,33.02,33.87,33.0,33.87,7527100.0,22.0684,22.6365,22.0551,22.6365,7527100.0
2010-04-21 09:50:00,33.87,34.25,33.77,34.13,9366900.0,22.6365,22.8905,22.5697,22.8103,9366900.0
2010-04-21 10:00:00,34.12,34.15,33.73,33.79,5122400.0,22.8036,22.8236,22.5429,22.583,5122400.0
2010-04-21 10:10:00,33.78,33.87,33.48,33.49,4025100.0,22.5764,22.6365,22.3759,22.3825,4025100.0
2010-04-21 10:20:00,33.49,33.54,33.3,33.42,3735400.0,22.3825,22.416,22.2556,22.3358,3735400.0
2010-04-21 10:30:00,33.41,33.48,33.25,33.43,2916000.0,22.3291,22.3759,22.2221,22.3424,2916000.0
2010-04-21 10:40:00,33.41,33.53,33.22,33.25,2342400.0,22.3291,22.4093,22.2021,22.2221,2342400.0
2010-04-21 10:50:00,33.24,33.33,32.94,32.94,2796300.0,22.2155,22.2756,22.015,22.015,2796300.0
2010-04-21 11:00:00,32.94,33.16,32.9,33.03,2562900.0,22.015,22.162,21.9882,22.0751,2562900.0
2010-04-21 11:10:00,33.03,33.18,32.98,33.06,1525800.0,22.0751,22.1754,22.0417,22.0952,1525800.0
2010-04-21 11:20:00,33.07,33.14,32.98,33.14,1767400.0,22.1018,22.1486,22.0417,22.1486,1767400.0
2010-04-21 11:30:00,33.14,33.3,32.94,32.95,2905800.0,22.1486,22.2556,22.015,22.0216,2905800.0
2010-04-21 11:40:00,32.95,33.14,32.94,33.07,781300.0,22.0216,22.1486,22.015,22.1018,781300.0
2010-04-21 11:50:00,33.07,33.18,33.05,33.12,800400.0,22.1018,22.1754,22.0885,22.1353,800400.0
2010-04-21 12:00:00,33.12,33.19,33.04,33.08,495500.0,22.1353,22.182,22.0818,22.1085,495500.0
2010-04-21 12:10:00,33.07,33.09,33.02,33.08,781800.0,22.1018,22.1152,22.0684,22.1085,781800.0
2010-04-21 12:20:00,33.07,33.27,33.07,33.25,1302000.0,22.1018,22.2355,22.1018,22.2221,1302000.0
2010-04-21 12:30:00,33.25,33.34,33.25,33.27,941600.0,22.2221,22.2823,22.2221,22.2355,941600.0
2010-04-21 12:40:00,33.26,33.29,33.12,33.17,832000.0,22.2288,22.2489,22.1353,22.1687,832000.0
2010-04-21 12:50:00,33.18,33.2,33.08,33.08,607700.0,22.1754,22.1887,22.1085,22.1085,607700.0
2010-04-21 13:00:00,33.08,33.16,33.06,33.13,616200.0,22.1085,22.162,22.0952,22.1419,616200.0
2010-04-21 13:10:00,33.14,33.16,33.0,33.01,930500.0,22.1486,22.162,22.0551,22.0617,930500.0
2010-04-21 13:20:00,33.01,33.07,33.0,33.06,557100.0,22.0617,22.1018,22.0551,22.0952,557100.0
2010-04-21 13:30:00,33.05,33.07,33.0,33.05,602500.0,22.0885,22.1018,22.0551,22.0885,602500.0
2010-04-21 13:40:00,33.04,33.05,32.96,32.99,926800.0,22.0818,22.0885,22.0283,22.0484,926800.0
2010-04-21 13:50:00,32.99,33.05,32.98,33.02,657400.0,22.0484,22.0885,22.0417,22.0684,657400.0
2010-04-21 14:00:00,33.02,33.06,32.86,32.88,1195000.0,22.0684,22.0952,21.9615,21.9749,1195000.0
2010-04-21 14:10:00,32.88,32.96,32.67,32.67,2380500.0,21.9749,22.0283,21.8345,21.8345,2380500.0
2010-04-21 14:20:00,32.67,32.7,32.51,32.55,2641000.0,21.8345,21.8546,21.7276,21.7543,2641000.0
2010-04-21 14:30:00,32.56,32.71,32.52,32.57,1702000.0,21.761,21.8612,21.7343,21.7677,1702000.0
2010-04-21 14:40:00,32.6,32.68,32.52,32.58,1219800.0,21.7877,21.8412,21.7343,21.7744,1219800.0
2010-04-21 14:50:00,32.57,32.62,32.52,32.59,1584200.0,21.7677,21.8011,21.7343,21.781,1584200.0
2010-04-21 15:00:00,32.58,32.74,32.55,32.72,1628500.0,21.7744,21.8813,21.7543,21.8679,1628500.0
2010-04-21 15:10:00,32.72,32.73,32.51,32.6,1984000.0,21.8679,21.8746,21.7276,21.7877,1984000.0
2010-04-21 15:20:00,32.6,32.61,32.52,32.56,1465800.0,21.7877,21.7944,21.7343,21.761,1465800.0
2010-04-21 15:30:00,32.57,32.73,32.54,32.68,1761000.0,21.7677,21.8746,21.7476,21.8412,1761000.0
2010-04-21 15:40:00,32.68,32.9,32.6,32.8,2541700.0,21.8412,21.9882,21.7877,21.9214,2541700.0
2010-04-21 15:50:00,32.81,33.07,32.76,33.0,4558000.0,21.9281,22.1018,21.8947,22.0551,4558000.0
2010-04-22 09:30:00,32.68,33.01,32.56,32.99,3508000.0,21.8412,22.0617,21.761,22.0484,3508000.0
2010-04-22 09:40:00,32.98,32.99,32.78,32.85,3143500.0,22.0417,22.0484,21.908,21.9548,3143500.0
2010-04-22 09:50:00,32.85,32.89,32.71,32.76,1882200.0,21.9548,21.9815,21.8612,21.8947,1882200.0
2010-04-22 10:00:00,32.76,32.88,32.58,32.83,2575600.0,21.8947,21.9749,21.7744,21.9414,2575600.0
2010-04-22 10:10:00,32.81,33.1,32.77,33.02,1737900.0,21.9281,22.1219,21.9013,22.0684,1737900.0
2010-04-22 10:20:00,33.02,33.05,32.86,32.92,1495500.0,22.0684,22.0885,21.9615,22.0016,1495500.0
2010-04-22 10:30:00,32.92,33.05,32.76,32.77,1828700.0,22.0016,22.0885,21.8947,21.9013,1828700.0
2010-04-22 10:40:00,32.76,32.95,32.71,32.9,1188800.0,21.8947,22.0216,21.8612,21.9882,1188800.0
2010-04-22 10:50:00,32.91,32.94,32.84,32.84,733400.0,21.9949,22.015,21.9481,21.9481,733400.0
2010-04-22 11:00:00,32.84,32.93,32.82,32.87,391200.0,21.9481,22.0083,21.9348,21.9682,391200.0
2010-04-22 11:10:00,32.87,32.88,32.77,32.86,613800.0,21.9682,21.9749,21.9013,21.9615,613800.0
2010-04-22 11:20:00,32.86,32.92,32.79,32.92,470400.0,21.9615,22.0016,21.9147,22.0016,470400.0
2010-04-22 11:30:00,32.91,32.92,32.75,32.81,828800.0,21.9949,22.0016,21.888,21.9281,828800.0
2010-04-22 11:40:00,32.81,32.83,32.64,32.76,825000.0,21.9281,21.9414,21.8145,21.8947,825000.0
2010-04-22 11:50:00,32.76,32.98,32.71,32.98,1305700.0,21.8947,22.0417,21.8612,22.0417,1305700.0
2010-04-22 12:00:00,32.97,33.18,32.92,33.13,1889200.0,22.035,22.1754,22.0016,22.1419,1889200.0
2010-04-22 12:10:00,33.13,33.22,33.09,33.1,1160900.0,22.1419,22.2021,22.1152,22.1219,1160900.0
2010-04-22 12:20:00,33.11,33.25,33.08,33.1,1190800.0,22.1286,22.2221,22.1085,22.1219,1190800.0
2010-04-22 12:30:00,33.1,33.26,33.08,33.24,854200.0,22.1219,22.2288,22.1085,22.2155,854200.0
2010-04-22 12:40:00,33.23,33.24,33.15,33.17,535900.0,22.2088,22.2155,22.1553,22.1687,535900.0
2010-04-22 12:50:00,33.17,33.19,33.12,33.17,538900.0,22.1687,22.182,22.1353,22.1687,538900.0
2010-04-22 13:00:00,33.17,33.51,33.15,33.51,1707800.0,22.1687,22.3959,22.1553,22.3959,1707800.0
2010-04-22 13:10:00,33.5,33.68,33.5,33.51,2469800.0,22.3892,22.5095,22.3892,22.3959,2469800.0
2010-04-22 13:20:00,33.51,33.6,33.5,33.53,544000.0,22.3959,22.4561,22.3892,22.4093,544000.0
2010-04-22 13:30:00,33.53,33.54,33.42,33.43,605100.0,22.4093,22.416,22.3358,22.3424,605100.0
2010-04-22 13:40:00,33.43,33.57,33.41,33.56,731600.0,22.3424,22.436,22.3291,22.4293,731600.0
2010-04-22 13:50:00,33.56,33.62,33.46,33.59,729700.0,22.4293,22.4694,22.3625,22.4494,729700.0
2010-04-22 14:00:00,33.6,33.65,33.44,33.48,569800.0,22.4561,22.4895,22.3491,22.3759,569800.0
2010-04-22 14:10:00,33.48,33.51,33.43,33.48,378400.0,22.3759,22.3959,22.3424,22.3759,378400.0
2010-04-22 14:20:00,33.48,33.58,33.38,33.57,691500.0,22.3759,22.4427,22.309,22.436,691500.0
2010-04-22 14:30:00,33.57,33.58,33.46,33.48,698400.0,22.436,22.4427,22.3625,22.3759,698400.0
2010-04-22 14:40:00,33.48,33.5,33.4,33.44,686600.0,22.3759,22.3892,22.3224,22.3491,686600.0
2010-04-22 14:50:00,33.44,33.65,33.44,33.64,1251400.0,22.3491,22.4895,22.3491,22.4828,1251400.0
2010-04-22 15:00:00,33.65,33.72,33.57,33.59,1098100.0,22.4895,22.5363,22.436,22.4494,1098100.0
2010-04-22 15:10:00,33.59,33.69,33.45,33.61,1247200.0,22.4494,22.5162,22.3558,22.4627,1247200.0
2010-04-22 15:20:00,33.6,33.7,33.6,33.65,928100.0,22.4561,22.5229,22.4561,22.4895,928100.0
2010-04-22 15:30:00,33.66,33.71,33.56,33.61,853100.0,22.4962,22.5296,22.4293,22.4627,853100.0
2010-04-22 15:40:00,33.61,33.71,33.54,33.63,1287500.0,22.4627,22.5296,22.416,22.4761,1287500.0
2010-04-22 15:50:00,33.63,33.68,33.56,33.59,2253100.0,22.4761,22.5095,22.4293,22.4494,2253100.0
2010-04-23 09:30:00,33.7,33.75,33.56,33.6,1360400.0,22.5229,22.5563,22.4293,22.4561,1360400.0
2010-04-23 09:40:00,33.6,33.68,33.38,33.46,1143100.0,22.4561,22.5095,22.309,22.3625,1143100.0
2010-04-23 09:50:00,33.46,33.51,33.35,33.45,864500.0,22.3625,22.3959,22.289,22.3558,864500.0
2010-04-23 10:00:00,33.45,33.79,33.45,33.7,1573600.0,22.3558,22.583,22.3558,22.5229,1573600.0
2010-04-23 10:10:00,33.71,33.78,33.61,33.66,1158100.0,22.5296,22.5764,22.4627,22.4962,1158100.0
2010-04-23 10:20:00,33.65,33.7,33.45,33.6,993200.0,22.4895,22.5229,22.3558,22.4561,993200.0
2010-04-23 10:30:00,33.59,33.68,33.46,33.49,1054500.0,22.4494,22.5095,22.3625,22.3825,1054500.0
2010-04-23 10:40:00,33.5,33.61,33.46,33.59,547700.0,22.3892,22.4627,22.3625,22.4494,547700.0
2010-04-23 10:50:00,33.61,33.67,33.51,33.54,724700.0,22.4627,22.5028,22.3959,22.416,724700.0
2010-04-23 11:00:00,33.54,33.57,33.44,33.5,662600.0,22.416,22.436,22.3491,22.3892,662600.0
2010-04-23 11:10:00,33.5,33.6,33.48,33.59,443500.0,22.3892,22.4561,22.3759,22.4494,443500.0
2010-04-23 11:20:00,33.59,33.6,33.41,33.45,410600.0,22.4494,22.4561,22.3291,22.3558,410600.0
2010-04-23 11:30:00,33.46,33.46,33.35,33.39,751000.0,22.3625,22.3625,22.289,22.3157,751000.0
2010-04-23 11:40:00,33.39,33.4,33.31,33.31,469200.0,22.3157,22.3224,22.2622,22.2622,469200.0
2010-04-23 11:50:00,33.32,33.34,33.27,33.33,521300.0,22.2689,22.2823,22.2355,22.2756,521300.0
2010-04-23 12:00:00,33.33,33.35,33.28,33.33,665300.0,22.2756,22.289,22.2422,22.2756,665300.0
2010-04-23 12:10:00,33.32,33.39,33.29,33.39,571900.0,22.2689,22.3157,22.2489,22.3157,571900.0
2010-04-23 12:20:00,33.39,33.43,33.37,33.38,430700.0,22.3157,22.3424,22.3023,22.309,430700.0
2010-04-23 12:30:00,33.38,33.4,33.3,33.31,712000.0,22.309,22.3224,22.2556,22.2622,712000.0
2010-04-23 12:40:00,33.3,33.38,33.25,33.35,869700.0,22.2556,22.309,22.2221,22.289,869700.0
2010-04-23 12:50:00,33.35,33.39,33.32,33.39,392400.0,22.289,22.3157,22.2689,22.3157,392400.0
2010-04-23 13:00:00,33.38,33.47,33.35,33.43,723800.0,22.309,22.3692,22.289,22.3424,723800.0
2010-04-23 13:10:00,33.44,33.44,33.32,33.32,449500.0,22.3491,22.3491,22.2689,22.2689,449500.0
2010-04-23 13:20:00,33.32,33.36,33.3,33.3,295700.0,22.2689,22.2957,22.2556,22.2556,295700.0
2010-04-23 13:30:00,33.31,33.32,33.26,33.28,249000.0,22.2622,22.2689,22.2288,22.2422,249000.0
2010-04-23 13:40:00,33.28,33.28,33.2,33.25,580600.0,22.2422,22.2422,22.1887,22.2221,580600.0
2010-04-23 13:50:00,33.25,33.32,33.24,33.31,607800.0,22.2221,22.2689,22.2155,22.2622,607800.0
2010-04-23 14:00:00,33.31,33.36,33.26,33.31,477300.0,22.2622,22.2957,22.2288,22.2622,477300.0
2010-04-23 14:10:00,33.3,33.38,33.29,33.31,385500.0,22.2556,22.309,22.2489,22.2622,385500.0
2010-04-23 14:20:00,33.32,33.38,33.31,33.35,456300.0,22.2689,22.309,22.2622,22.289,456300.0
2010-04-23 14:30:00,33.34,33.36,33.28,33.33,551100.0,22.2823,22.2957,22.2422,22.2756,551100.0
2010-04-23 14:40:00,33.33,33.36,33.3,33.34,381800.0,22.2756,22.2957,22.2556,22.2823,381800.0
2010-04-23 14:50:00,33.34,33.46,33.31,33.42,742900.0,22.2823,22.3625,22.2622,22.3358,742900.0
2010-04-23 15:00:00,33.42,33.45,33.32,33.36,657300.0,22.3358,22.3558,22.2689,22.2957,657300.0
2010-04-23 15:10:00,33.37,33.45,33.34,33.44,483000.0,22.3023,22.3558,22.2823,22.3491,483000.0
2010-04-23 15:20:00,33.43,33.46,33.37,33.39,647400.0,22.3424,22.3625,22.3023,22.3157,647400.0
2010-04-23 15:30:00,33.4,33.44,33.39,33.44,687500.0,22.3224,22.3491,22.3157,22.3491,687500.0
2010-04-23 15:40:00,33.43,33.48,33.36,33.46,1268900.0,22.3424,22.3759,22.2957,22.3625,1268900.0
2010-04-23 15:50:00,33.46,33.49,33.38,33.47,2240500.0,22.3625,22.3825,22.309,22.3692,2240500.0
2010-04-26 09:30:00,33.36,33.45,33.22,33.31,1160900.0,22.2957,22.3558,22.2021,22.2622,1160900.0
2010-04-26 09:40:00,33.31,33.33,33.02,33.09,1663800.0,22.2622,22.2756,22.0684,22.1152,1663800.0
2010-04-26 09:50:00,33.09,33.28,33.08,33.18,1144900.0,22.1152,22.2422,22.1085,22.1754,1144900.0
2010-04-26 10:00:00,33.18,33.35,33.18,33.26,1021500.0,22.1754,22.289,22.1754,22.2288,1021500.0
2010-04-26 10:10:00,33.27,33.32,33.14,33.15,973000.0,22.2355,22.2689,22.1486,22.1553,973000.0
2010-04-26 10:20:00,33.15,33.19,33.07,33.09,953600.0,22.1553,22.182,22.1018,22.1152,953600.0
2010-04-26 10:30:00,33.09,33.11,32.99,33.08,1094800.0,22.1152,22.1286,22.0484,22.1085,1094800.0
2010-04-26 10:40:00,33.08,33.13,32.99,33.0,1332600.0,22.1085,22.1419,22.0484,22.0551,1332600.0
2010-04-26 10:50:00,32.99,33.02,32.92,32.99,1358900.0,22.0484,22.0684,22.0016,22.0484,1358900.0
2010-04-26 11:00:00,33.0,33.04,32.95,32.98,816700.0,22.0551,22.0818,22.0216,22.0417,816700.0
2010-04-26 11:10:00,32.98,33.02,32.92,32.92,548000.0,22.0417,22.0684,22.0016,22.0016,548000.0
2010-04-26 11:20:00,32.92,32.97,32.9,32.91,703900.0,22.0016,22.035,21.9882,21.9949,703900.0
2010-04-26 11:30:00,32.92,33.01,32.9,33.0,537000.0,22.0016,22.0617,21.9882,22.0551,537000.0
2010-04-26 11:40:00,32.99,33.08,32.98,33.03,969700.0,22.0484,22.1085,22.0417,22.0751,969700.0
2010-04-26 11:50:00,33.03,33.12,33.0,33.06,757200.0,22.0751,22.1353,22.0551,22.0952,757200.0
2010-04-26 12:00:00,33.05,33.07,32.93,32.96,695900.0,22.0885,22.1018,22.0083,22.0283,695900.0
2010-04-26 12:10:00,32.96,33.04,32.95,32.98,382400.0,22.0283,22.0818,22.0216,22.0417,382400.0
2010-04-26 12:20:00,32.98,32.99,32.9,32.96,465300.0,22.0417,22.0484,21.9882,22.0283,465300.0
2010-04-26 12:30:00,32.96,32.98,32.9,32.95,1220100.0,22.0283,22.0417,21.9882,22.0216,1220100.0
2010-04-26 12:40:00,32.96,32.97,32.91,32.95,372400.0,22.0283,22.035,21.9949,22.0216,372400.0
2010-04-26 12:50:00,32.95,32.99,32.88,32.95,628900.0,22.0216,22.0484,21.9749,22.0216,628900.0
2010-04-26 13:00:00,32.95,32.96,32.91,32.91,239500.0,22.0216,22.0283,21.9949,21.9949,239500.0
2010-04-26 13:10:00,32.91,32.96,32.89,32.9,481700.0,21.9949,22.0283,21.9815,21.9882,481700.0
2010-04-26 13:20:00,32.91,32.91,32.84,32.86,382000.0,21.9949,21.9949,21.9481,21.9615,382000.0
2010-04-26 13:30:00,32.85,32.9,32.73,32.79,827500.0,21.9548,21.9882,21.8746,21.9147,827500.0
2010-04-26 13:40:00,32.8,32.87,32.59,32.78,727900.0,21.9214,21.9682,21.781,21.908,727900.0
2010-04-26 13:50:00,32.77,32.81,32.73,32.73,514700.0,21.9013,21.9281,21.8746,21.8746,514700.0
2010-04-26 14:00:00,32.74,32.79,32.7,32.79,355700.0,21.8813,21.9147,21.8546,21.9147,355700.0
2010-04-26 14:10:00,32.79,32.92,32.76,32.9,436900.0,21.9147,22.0016,21.8947,21.9882,436900.0
2010-04-26 14:20:00,32.9,32.91,32.86,32.88,341200.0,21.9882,21.9949,21.9615,21.9749,341200.0
2010-04-26 14:30:00,32.88,32.91,32.86,32.88,350600.0,21.9749,21.9949,21.9615,21.9749,350600.0
2010-04-26 14:40:00,32.88,32.93,32.86,32.93,392600.0,21.9749,22.0083,21.9615,22.0083,392600.0
2010-04-26 14:50:00,32.92,32.95,32.74,32.74,594100.0,22.0016,22.0216,21.8813,21.8813,594100.0
2010-04-26 15:00:00,32.75,32.9,32.74,32.82,758400.0,21.888,21.9882,21.8813,21.9348,758400.0
2010-04-26 15:10:00,32.81,32.82,32.72,32.8,937300.0,21.9281,21.9348,21.8679,21.9214,937300.0
2010-04-26 15:20:00,32.8,32.81,32.69,32.76,961200.0,21.9214,21.9281,21.8479,21.8947,961200.0
2010-04-26 15:30:00,32.76,32.84,32.76,32.79,1049800.0,21.8947,21.9481,21.8947,21.9147,1049800.0
2010-04-26 15:40:00,32.79,32.79,32.69,32.78,1164900.0,21.9147,21.9147,21.8479,21.908,1164900.0
2010-04-26 15:50:00,32.78,32.82,32.71,32.73,2200800.0,21.908,21.9348,21.8612,21.8746,2200800.0
2010-04-27 09:30:00,32.2,32.72,32.15,32.68,2776000.0,21.5204,21.8679,21.487,21.8412,2776000.0
2010-04-27 09:40:00,32.68,32.83,32.6,32.77,1479300.0,21.8412,21.9414,21.7877,21.9013,1479300.0
2010-04-27 09:50:00,32.77,32.86,32.53,32.69,1485900.0,21.9013,21.9615,21.7409,21.8479,1485900.0
2010-04-27 10:00:00,32.69,32.87,32.64,32.75,1088700.0,21.8479,21.9682,21.8145,21.888,1088700.0
2010-04-27 10:10:00,32.76,32.79,32.68,32.75,684700.0,21.8947,21.9147,21.8412,21.888,684700.0
2010-04-27 10:20:00,32.75,32.79,32.64,32.74,1095000.0,21.888,21.9147,21.8145,21.8813,1095000.0
2010-04-27 10:30:00,32.74,32.78,32.69,32.72,822500.0,21.8813,21.908,21.8479,21.8679,822500.0
2010-04-27 10:40:00,32.72,33.05,32.71,33.04,1454000.0,21.8679,22.0885,21.8612,22.0818,1454000.0
2010-04-27 10:50:00,33.05,33.07,32.92,33.01,1548700.0,22.0885,22.1018,22.0016,22.0617,1548700.0
2010-04-27 11:00:00,33.01,33.04,32.82,32.82,810600.0,22.0617,22.0818,21.9348,21.9348,810600.0
2010-04-27 11:10:00,32.82,32.83,32.56,32.64,1466000.0,21.9348,21.9414,21.761,21.8145,1466000.0
2010-04-27 11:20:00,32.63,32.66,32.2,32.32,2628500.0,21.8078,21.8278,21.5204,21.6006,2628500.0
2010-04-27 11:30:00,32.32,32.43,32.14,32.23,1852400.0,21.6006,21.6741,21.4803,21.5404,1852400.0
2010-04-27 11:40:00,32.23,32.36,32.2,32.22,1063900.0,21.5404,21.6273,21.5204,21.5338,1063900.0
2010-04-27 11:50:00,32.22,32.32,32.17,32.18,996500.0,21.5338,21.6006,21.5003,21.507,996500.0
2010-04-27 12:00:00,32.19,32.35,32.18,32.2,964200.0,21.5137,21.6206,21.507,21.5204,964200.0
2010-04-27 12:10:00,32.2,32.23,32.0,32.06,1620200.0,21.5204,21.5404,21.3867,21.4268,1620200.0
2010-04-27 12:20:00,32.07,32.18,32.0,32.06,1551600.0,21.4335,21.507,21.3867,21.4268,1551600.0
2010-04-27 12:30:00,32.06,32.23,31.97,32.23,1186400.0,21.4268,21.5404,21.3667,21.5404,1186400.0
2010-04-27 12:40:00,32.22,32.29,32.15,32.17,760600.0,21.5338,21.5805,21.487,21.5003,760600.0
2010-04-27 12:50:00,32.16,32.21,32.15,32.17,713100.0,21.4937,21.5271,21.487,21.5003,713100.0
2010-04-27 13:00:00,32.16,32.33,32.16,32.24,800900.0,21.4937,21.6073,21.4937,21.5471,800900.0
2010-04-27 13:10:00,32.24,32.38,32.22,32.34,529600.0,21.5471,21.6407,21.5338,21.614,529600.0
2010-04-27 13:20:00,32.33,32.46,32.33,32.43,929600.0,21.6073,21.6942,21.6073,21.6741,929600.0
2010-04-27 13:30:00,32.42,32.44,32.3,32.37,722700.0,21.6674,21.6808,21.5872,21.634,722700.0
2010-04-27 13:40:00,32.37,32.37,32.25,32.31,524500.0,21.634,21.634,21.5538,21.5939,524500.0
2010-04-27 13:50:00,32.31,32.37,32.26,32.29,603600.0,21.5939,21.634,21.5605,21.5805,603600.0
2010-04-27 14:00:00,32.29,32.32,32.11,32.19,714200.0,21.5805,21.6006,21.4602,21.5137,714200.0
2010-04-27 14:10:00,32.18,32.2,32.13,32.18,484900.0,21.507,21.5204,21.4736,21.507,484900.0
2010-04-27 14:20:00,32.17,32.18,32.1,32.15,983200.0,21.5003,21.507,21.4536,21.487,983200.0
2010-04-27 14:30:00,32.14,32.16,31.99,32.01,988100.0,21.4803,21.4937,21.38,21.3934,988100.0
2010-04-27 14:40:00,32.01,32.05,31.93,31.98,1170100.0,21.3934,21.4201,21.3399,21.3734,1170100.0
2010-04-27 14:50:00,31.97,32.04,31.92,31.98,1540300.0,21.3667,21.4135,21.3333,21.3734,1540300.0
2010-04-27 15:00:00,31.99,32.13,31.95,32.13,1305800.0,21.38,21.4736,21.3533,21.4736,1305800.0
2010-04-27 15:10:00,32.13,32.19,32.04,32.19,844900.0,21.4736,21.5137,21.4135,21.5137,844900.0
2010-04-27 15:20:00,32.18,32.2,31.98,32.0,1033400.0,21.507,21.5204,21.3734,21.3867,1033400.0
2010-04-27 15:30:00,32.0,32.01,31.9,31.97,1350400.0,21.3867,21.3934,21.3199,21.3667,1350400.0
2010-04-27 15:40:00,31.96,31.96,31.71,31.75,2098600.0,21.36,21.36,21.1929,21.2196,2098600.0
2010-04-27 15:50:00,31.76,31.81,31.65,31.69,3860500.0,21.2263,21.2597,21.1528,21.1795,3860500.0
2010-04-28 09:30:00,32.07,32.3,31.97,32.18,1954100.0,21.4335,21.5872,21.3667,21.507,1954100.0
2010-04-28 09:40:00,32.17,32.34,32.1,32.32,1480600.0,21.5003,21.614,21.4536,21.6006,1480600.0
2010-04-28 09:50:00,32.32,32.43,32.17,32.27,1850400.0,21.6006,21.6741,21.5003,21.5672,1850400.0
2010-04-28 10:00:00,32.28,32.28,32.1,32.23,1113700.0,21.5739,21.5739,21.4536,21.5404,1113700.0
2010-04-28 10:10:00,32.23,32.38,32.14,32.36,1060500.0,21.5404,21.6407,21.4803,21.6273,1060500.0
2010-04-28 10:20:00,32.35,32.42,32.29,32.38,1032300.0,21.6206,21.6674,21.5805,21.6407,1032300.0
2010-04-28 10:30:00,32.38,32.42,32.2,32.29,974100.0,21.6407,21.6674,21.5204,21.5805,974100.0
2010-04-28 10:40:00,32.28,32.39,32.25,32.32,696300.0,21.5739,21.6474,21.5538,21.6006,696300.0
2010-04-28 10:50:00,32.31,32.47,32.29,32.45,687200.0,21.5939,21.7008,21.5805,21.6875,687200.0
2010-04-28 11:00:00,32.45,32.58,32.39,32.52,928000.0,21.6875,21.7744,21.6474,21.7343,928000.0
2010-04-28 11:10:00,32.52,32.64,32.49,32.61,694400.0,21.7343,21.8145,21.7142,21.7944,694400.0
2010-04-28 11:20:00,32.61,32.65,32.24,32.39,2000100.0,21.7944,21.8211,21.5471,21.6474,2000100.0
2010-04-28 11:30:00,32.4,32.43,31.98,32.15,1795400.0,21.6541,21.6741,21.3734,21.487,1795400.0
2010-04-28 11:40:00,32.15,32.36,32.15,32.35,922400.0,21.487,21.6273,21.487,21.6206,922400.0
2010-04-28 11:50:00,32.34,32.42,32.23,32.35,414500.0,21.614,21.6674,21.5404,21.6206,414500.0
2010-04-28 12:00:00,32.35,32.37,32.18,32.29,612600.0,21.6206,21.634,21.507,21.5805,612600.0
2010-04-28 12:10:00,32.3,32.33,32.23,32.27,398300.0,21.5872,21.6073,21.5404,21.5672,398300.0
2010-04-28 12:20:00,32.28,32.5,32.24,32.45,789300.0,21.5739,21.7209,21.5471,21.6875,789300.0
2010-04-28 12:30:00,32.46,32.53,32.33,32.35,382300.0,21.6942,21.7409,21.6073,21.6206,382300.0
2010-04-28 12:40:00,32.35,32.45,32.31,32.36,368300.0,21.6206,21.6875,21.5939,21.6273,368300.0
2010-04-28 12:50:00,32.37,32.42,32.32,32.33,263000.0,21.634,21.6674,21.6006,21.6073,263000.0
2010-04-28 13:00:00,32.33,32.49,32.31,32.47,331400.0,21.6073,21.7142,21.5939,21.7008,331400.0
2010-04-28 13:10:00,32.47,32.51,32.42,32.46,340600.0,21.7008,21.7276,21.6674,21.6942,340600.0
2010-04-28 13:20:00,32.47,32.47,32.35,32.36,420000.0,21.7008,21.7008,21.6206,21.6273,420000.0
2010-04-28 13:30:00,32.36,32.42,32.36,32.41,286500.0,21.6273,21.6674,21.6273,21.6607,286500.0
2010-04-28 13:40:00,32.41,32.43,32.32,32.32,258600.0,21.6607,21.6741,21.6006,21.6006,258600.0
2010-04-28 13:50:00,32.32,32.35,32.3,32.33,344100.0,21.6006,21.6206,21.5872,21.6073,344100.0
2010-04-28 14:00:00,32.33,32.39,32.33,32.36,287000.0,21.6073,21.6474,21.6073,21.6273,287000.0
2010-04-28 14:10:00,32.35,32.53,32.34,32.42,753700.0,21.6206,21.7409,21.614,21.6674,753700.0
2010-04-28 14:20:00,32.42,32.6,32.33,32.57,1408400.0,21.6674,21.7877,21.6073,21.7677,1408400.0
2010-04-28 14:30:00,32.58,32.6,32.43,32.51,1228600.0,21.7744,21.7877,21.6741,21.7276,1228600.0
2010-04-28 14:40:00,32.5,32.54,32.29,32.31,1025100.0,21.7209,21.7476,21.5805,21.5939,1025100.0
2010-04-28 14:50:00,32.31,32.5,32.31,32.4,850500.0,21.5939,21.7209,21.5939,21.6541,850500.0
2010-04-28 15:00:00,32.4,32.46,32.33,32.35,690900.0,21.6541,21.6942,21.6073,21.6206,690900.0
2010-04-28 15:10:00,32.35,32.44,32.28,32.41,758400.0,21.6206,21.6808,21.5739,21.6607,758400.0
2010-04-28 15:20:00,32.41,32.43,32.33,32.34,871000.0,21.6607,21.6741,21.6073,21.614,871000.0
2010-04-28 15:30:00,32.34,32.42,32.3,32.33,907100.0,21.614,21.6674,21.5872,21.6073,907100.0
2010-04-28 15:40:00,32.33,32.36,32.21,32.23,1679400.0,21.6073,21.6273,21.5271,21.5404,1679400.0
2010-04-28 15:50:00,32.22,32.47,32.21,32.45,3271900.0,21.5338,21.7008,21.5271,21.6875,3271900.0
2010-04-29 09:30:00,32.79,33.1,32.73,32.86,2213400.0,21.9147,22.1219,21.8746,21.9615,2213400.0
2010-04-29 09:40:00,32.86,33.0,32.82,32.89,1168800.0,21.9615,22.0551,21.9348,21.9815,1168800.0
2010-04-29 09:50:00,32.88,32.98,32.79,32.88,797100.0,21.9749,22.0417,21.9147,21.9749,797100.0
2010-04-29 10:00:00,32.88,33.04,32.79,32.93,704300.0,21.9749,22.0818,21.9147,22.0083,704300.0
2010-04-29 10:10:00,32.93,33.03,32.9,32.99,448200.0,22.0083,22.0751,21.9882,22.0484,448200.0
2010-04-29 10:20:00,32.99,33.05,32.95,33.03,619400.0,22.0484,22.0885,22.0216,22.0751,619400.0
2010-04-29 10:30:00,33.03,33.05,32.95,32.97,673500.0,22.0751,22.0885,22.0216,22.035,673500.0
2010-04-29 10:40:00,32.97,33.0,32.88,32.99,564600.0,22.035,22.0551,21.9749,22.0484,564600.0
2010-04-29 10:50:00,32.99,33.03,32.96,32.96,647900.0,22.0484,22.0751,22.0283,22.0283,647900.0
2010-04-29 11:00:00,32.97,33.01,32.87,32.92,461500.0,22.035,22.0617,21.9682,22.0016,461500.0
2010-04-29 11:10:00,32.91,33.03,32.91,33.01,757200.0,21.9949,22.0751,21.9949,22.0617,757200.0
2010-04-29 11:20:00,33.01,33.05,32.98,33.03,887800.0,22.0617,22.0885,22.0417,22.0751,887800.0
2010-04-29 11:30:00,33.03,33.18,33.02,33.17,1147200.0,22.0751,22.1754,22.0684,22.1687,1147200.0
2010-04-29 11:40:00,33.17,33.25,33.16,33.2,1120700.0,22.1687,22.2221,22.162,22.1887,1120700.0
2010-04-29 11:50:00,33.19,33.21,33.13,33.16,432300.0,22.182,22.1954,22.1419,22.162,432300.0
2010-04-29 12:00:00,33.16,33.21,33.13,33.16,433400.0,22.162,22.1954,22.1419,22.162,433400.0
2010-04-29 12:10:00,33.17,33.22,33.11,33.22,330900.0,22.1687,22.2021,22.1286,22.2021,330900.0
2010-04-29 12:20:00,33.21,33.24,33.15,33.2,380800.0,22.1954,22.2155,22.1553,22.1887,380800.0
2010-04-29 12:30:00,33.19,33.2,33.11,33.16,549800.0,22.182,22.1887,22.1286,22.162,549800.0
2010-04-29 12:40:00,33.15,33.33,33.15,33.29,751000.0,22.1553,22.2756,22.1553,22.2489,751000.0
2010-04-29 12:50:00,33.29,33.3,33.19,33.29,691300.0,22.2489,22.2556,22.182,22.2489,691300.0
2010-04-29 13:00:00,33.29,33.35,33.28,33.29,1012700.0,22.2489,22.289,22.2422,22.2489,1012700.0
2010-04-29 13:10:00,33.29,33.33,33.28,33.3,381900.0,22.2489,22.2756,22.2422,22.2556,381900.0
2010-04-29 13:20:00,33.29,33.33,33.27,33.27,390600.0,22.2489,22.2756,22.2355,22.2355,390600.0
2010-04-29 13:30:00,33.27,33.3,33.22,33.29,258700.0,22.2355,22.2556,22.2021,22.2489,258700.0
2010-04-29 13:40:00,33.29,33.3,33.26,33.28,189200.0,22.2489,22.2556,22.2288,22.2422,189200.0
2010-04-29 13:50:00,33.28,33.35,33.26,33.34,453400.0,22.2422,22.289,22.2288,22.2823,453400.0
2010-04-29 14:00:00,33.34,33.36,33.3,33.33,347200.0,22.2823,22.2957,22.2556,22.2756,347200.0
2010-04-29 14:10:00,33.33,33.35,33.26,33.33,411400.0,22.2756,22.289,22.2288,22.2756,411400.0
2010-04-29 14:20:00,33.35,33.4,33.33,33.34,392100.0,22.289,22.3224,22.2756,22.2823,392100.0
2010-04-29 14:30:00,33.34,33.38,33.18,33.18,575600.0,22.2823,22.309,22.1754,22.1754,575600.0
2010-04-29 14:40:00,33.18,33.3,33.16,33.28,485700.0,22.1754,22.2556,22.162,22.2422,485700.0
2010-04-29 14:50:00,33.27,33.31,33.11,33.17,667000.0,22.2355,22.2622,22.1286,22.1687,667000.0
2010-04-29 15:00:00,33.17,33.19,33.04,33.19,703100.0,22.1687,22.182,22.0818,22.182,703100.0
2010-04-29 15:10:00,33.19,33.21,33.12,33.12,512500.0,22.182,22.1954,22.1353,22.1353,512500.0
2010-04-29 15:20:00,33.12,33.21,33.05,33.21,754300.0,22.1353,22.1954,22.0885,22.1954,754300.0
2010-04-29 15:30:00,33.21,33.26,33.16,33.19,825700.0,22.1954,22.2288,22.162,22.182,825700.0
2010-04-29 15:40:00,33.19,33.22,33.15,33.19,1024600.0,22.182,22.2021,22.1553,22.182,1024600.0
2010-04-29 15:50:00,33.2,33.25,33.18,33.24,2628700.0,22.1887,22.2221,22.1754,22.2155,2628700.0
2010-04-30 09:30:00,33.25,33.48,33.09,33.46,2605000.0,22.2221,22.3759,22.1152,22.3625,2605000.0
2010-04-30 09:40:00,33.46,33.82,33.42,33.8,2606200.0,22.3625,22.6031,22.3358,22.5897,2606200.0
2010-04-30 09:50:00,33.8,33.82,33.39,33.45,2581200.0,22.5897,22.6031,22.3157,22.3558,2581200.0
2010-04-30 10:00:00,33.45,33.73,33.45,33.59,3150300.0,22.3558,22.5429,22.3558,22.4494,3150300.0
2010-04-30 10:10:00,33.59,33.64,33.48,33.57,1915400.0,22.4494,22.4828,22.3759,22.436,1915400.0
2010-04-30 10:20:00,33.57,33.72,33.56,33.67,1160600.0,22.436,22.5363,22.4293,22.5028,1160600.0
2010-04-30 10:30:00,33.66,33.8,33.63,33.72,1868800.0,22.4962,22.5897,22.4761,22.5363,1868800.0
2010-04-30 10:40:00,33.72,33.8,33.64,33.69,1123300.0,22.5363,22.5897,22.4828,22.5162,1123300.0
2010-04-30 10:50:00,33.69,33.72,33.55,33.65,1237400.0,22.5162,22.5363,22.4226,22.4895,1237400.0
2010-04-30 11:00:00,33.65,33.73,33.54,33.6,744900.0,22.4895,22.5429,22.416,22.4561,744900.0
2010-04-30 11:10:00,33.6,33.65,33.49,33.52,742700.0,22.4561,22.4895,22.3825,22.4026,742700.0
2010-04-30 11:20:00,33.51,33.57,33.49,33.54,596900.0,22.3959,22.436,22.3825,22.416,596900.0
2010-04-30 11:30:00,33.55,33.65,33.51,33.62,781400.0,22.4226,22.4895,22.3959,22.4694,781400.0
2010-04-30 11:40:00,33.63,33.64,33.52,33.58,640800.0,22.4761,22.4828,22.4026,22.4427,640800.0
2010-04-30 11:50:00,33.57,33.6,33.3,33.57,618900.0,22.436,22.4561,22.2556,22.436,618900.0
2010-04-30 12:00:00,33.57,33.6,33.51,33.54,649900.0,22.436,22.4561,22.3959,22.416,649900.0
2010-04-30 12:10:00,33.54,33.58,33.43,33.43,589300.0,22.416,22.4427,22.3424,22.3424,589300.0
2010-04-30 12:20:00,33.43,33.43,33.3,33.33,658300.0,22.3424,22.3424,22.2556,22.2756,658300.0
2010-04-30 12:30:00,33.34,33.37,33.25,33.33,956400.0,22.2823,22.3023,22.2221,22.2756,956400.0
2010-04-30 12:40:00,33.33,33.4,33.27,33.28,615600.0,22.2756,22.3224,22.2355,22.2422,615600.0
2010-04-30 12:50:00,33.28,33.3,33.1,33.19,1012400.0,22.2422,22.2556,22.1219,22.182,1012400.0
2010-04-30 13:00:00,33.19,33.31,33.18,33.21,931800.0,22.182,22.2622,22.1754,22.1954,931800.0
2010-04-30 13:10:00,33.2,33.35,33.16,33.31,559800.0,22.1887,22.289,22.162,22.2622,559800.0
2010-04-30 13:20:00,33.32,33.33,33.27,33.32,914800.0,22.2689,22.2756,22.2355,22.2689,914800.0
2010-04-30 13:30:00,33.33,33.35,33.26,33.3,601000.0,22.2756,22.289,22.2288,22.2556,601000.0
2010-04-30 13:40:00,33.3,33.38,33.29,33.36,480400.0,22.2556,22.309,22.2489,22.2957,480400.0
2010-04-30 13:50:00,33.37,33.37,33.23,33.23,354500.0,22.3023,22.3023,22.2088,22.2088,354500.0
2010-04-30 14:00:00,33.22,33.28,33.18,33.27,660800.0,22.2021,22.2422,22.1754,22.2355,660800.0
2010-04-30 14:10:00,33.26,33.33,33.24,33.27,462900.0,22.2288,22.2756,22.2155,22.2355,462900.0
2010-04-30 14:20:00,33.27,33.35,33.24,33.25,443100.0,22.2355,22.289,22.2155,22.2221,443100.0
2010-04-30 14:30:00,33.25,33.26,33.05,33.07,1160500.0,22.2221,22.2288,22.0885,22.1018,1160500.0
2010-04-30 14:40:00,33.07,33.13,33.02,33.07,698900.0,22.1018,22.1419,22.0684,22.1018,698900.0
2010-04-30 14:50:00,33.07,33.14,33.01,33.1,878000.0,22.1018,22.1486,22.0617,22.1219,878000.0
2010-04-30 15:00:00,33.09,33.15,33.04,33.07,1002200.0,22.1152,22.1553,22.0818,22.1018,1002200.0
2010-04-30 15:10:00,33.08,33.22,33.04,33.14,1109100.0,22.1085,22.2021,22.0818,22.1486,1109100.0
2010-04-30 15:20:00,33.13,33.16,33.07,33.11,1002500.0,22.1419,22.162,22.1018,22.1286,1002500.0
2010-04-30 15:30:00,33.11,33.15,33.02,33.03,1758300.0,22.1286,22.1553,22.0684,22.0751,1758300.0
2010-04-30 15:40:00,33.03,33.12,32.98,33.07,2494100.0,22.0751,22.1353,22.0417,22.1018,2494100.0
2010-04-30 15:50:00,33.08,33.21,33.03,33.06,4085100.0,22.1085,22.1954,22.0751,22.0952,4085100.0
2010-05-03 09:30:00,33.22,33.58,33.21,33.35,1551100.0,22.2021,22.4427,22.1954,22.289,1551100.0
2010-05-03 09:40:00,33.36,33.43,33.26,33.42,843000.0,22.2957,22.3424,22.2288,22.3358,843000.0
2010-05-03 09:50:00,33.42,33.46,33.34,33.39,1007400.0,22.3358,22.3625,22.2823,22.3157,1007400.0
2010-05-03 10:00:00,33.4,33.53,33.34,33.49,779600.0,22.3224,22.4093,22.2823,22.3825,779600.0
2010-05-03 10:10:00,33.5,33.55,33.33,33.35,703000.0,22.3892,22.4226,22.2756,22.289,703000.0
2010-05-03 10:20:00,33.35,33.4,33.33,33.35,746300.0,22.289,22.3224,22.2756,22.289,746300.0
2010-05-03 10:30:00,33.35,33.4,33.28,33.36,504100.0,22.289,22.3224,22.2422,22.2957,504100.0
2010-05-03 10:40:00,33.37,33.4,33.22,33.27,699600.0,22.3023,22.3224,22.2021,22.2355,699600.0
2010-05-03 10:50:00,33.27,33.4,33.26,33.38,1424300.0,22.2355,22.3224,22.2288,22.309,1424300.0
2010-05-03 11:00:00,33.38,33.62,33.37,33.58,1249100.0,22.309,22.4694,22.3023,22.4427,1249100.0
2010-05-03 11:10:00,33.58,33.71,33.58,33.67,1083000.0,22.4427,22.5296,22.4427,22.5028,1083000.0
2010-05-03 11:20:00,33.67,33.75,33.67,33.69,1230500.0,22.5028,22.5563,22.5028,22.5162,1230500.0
2010-05-03 11:30:00,33.69,33.73,33.6,33.71,1056500.0,22.5162,22.5429,22.4561,22.5296,1056500.0
2010-05-03 11:40:00,33.72,33.78,33.66,33.76,508000.0,22.5363,22.5764,22.4962,22.563,508000.0
2010-05-03 11:50:00,33.75,33.89,33.73,33.86,982600.0,22.5563,22.6499,22.5429,22.6298,982600.0
2010-05-03 12:00:00,33.86,33.92,33.8,33.83,808300.0,22.6298,22.6699,22.5897,22.6098,808300.0
2010-05-03 12:10:00,33.84,33.96,33.83,33.96,738300.0,22.6165,22.6967,22.6098,22.6967,738300.0
2010-05-03 12:20:00,33.96,34.06,33.95,34.03,2201800.0,22.6967,22.7635,22.69,22.7434,2201800.0
2010-05-03 12:30:00,34.03,34.06,33.99,34.03,933400.0,22.7434,22.7635,22.7167,22.7434,933400.0
2010-05-03 12:40:00,34.03,34.08,33.96,33.96,1009400.0,22.7434,22.7769,22.6967,22.6967,1009400.0
2010-05-03 12:50:00,33.96,34.01,33.87,34.0,631500.0,22.6967,22.7301,22.6365,22.7234,631500.0
2010-05-03 13:00:00,34.0,34.0,33.87,33.89,566000.0,22.7234,22.7234,22.6365,22.6499,566000.0
2010-05-03 13:10:00,33.89,33.94,33.86,33.89,385200.0,22.6499,22.6833,22.6298,22.6499,385200.0
2010-05-03 13:20:00,33.89,33.91,33.84,33.88,351700.0,22.6499,22.6632,22.6165,22.6432,351700.0
2010-05-03 13:30:00,33.88,34.03,33.88,34.02,574900.0,22.6432,22.7434,22.6432,22.7368,574900.0
2010-05-03 13:40:00,34.02,34.07,33.94,33.95,411500.0,22.7368,22.7702,22.6833,22.69,411500.0
2010-05-03 13:50:00,33.95,33.99,33.92,33.97,369300.0,22.69,22.7167,22.6699,22.7033,369300.0
2010-05-03 14:00:00,33.97,33.97,33.84,33.84,444100.0,22.7033,22.7033,22.6165,22.6165,444100.0
2010-05-03 14:10:00,33.85,33.98,33.84,33.97,411400.0,22.6231,22.71,22.6165,22.7033,411400.0
2010-05-03 14:20:00,33.98,34.0,33.94,33.98,454100.0,22.71,22.7234,22.6833,22.71,454100.0
2010-05-03 14:30:00,33.98,34.0,33.93,33.95,771200.0,22.71,22.7234,22.6766,22.69,771200.0
2010-05-03 14:40:00,33.95,33.99,33.9,33.94,582600.0,22.69,22.7167,22.6566,22.6833,582600.0
2010-05-03 14:50:00,33.95,34.02,33.94,33.98,632900.0,22.69,22.7368,22.6833,22.71,632900.0
2010-05-03 15:00:00,33.97,34.04,33.93,33.97,737300.0,22.7033,22.7501,22.6766,22.7033,737300.0
2010-05-03 15:10:00,33.98,34.0,33.85,33.86,863500.0,22.71,22.7234,22.6231,22.6298,863500.0
2010-05-03 15:20:00,33.86,33.89,33.75,33.82,1359800.0,22.6298,22.6499,22.5563,22.6031,1359800.0
2010-05-03 15:30:00,33.82,33.9,33.79,33.83,786600.0,22.6031,22.6566,22.583,22.6098,786600.0
2010-05-03 15:40:00,33.83,33.83,33.73,33.74,1351500.0,22.6098,22.6098,22.5429,22.5496,1351500.0
2010-05-03 15:50:00,33.74,33.92,33.74,33.89,2464000.0,22.5496,22.6699,22.5496,22.6499,2464000.0
2010-05-04 09:30:00,33.38,33.75,33.35,33.64,2571000.0,22.309,22.5563,22.289,22.4828,2571000.0
2010-05-04 09:40:00,33.64,33.69,33.4,33.6,1673900.0,22.4828,22.5162,22.3224,22.4561,1673900.0
2010-05-04 09:50:00,33.6,33.72,33.45,33.7,1136900.0,22.4561,22.5363,22.3558,22.5229,1136900.0
2010-05-04 10:00:00,33.7,33.75,33.48,33.56,1393200.0,22.5229,22.5563,22.3759,22.4293,1393200.0
2010-05-04 10:10:00,33.56,33.97,33.55,33.92,1730300.0,22.4293,22.7033,22.4226,22.6699,1730300.0
2010-05-04 10:20:00,33.94,33.94,33.76,33.83,2059100.0,22.6833,22.6833,22.563,22.6098,2059100.0
2010-05-04 10:30:00,33.83,33.85,33.46,33.49,2164600.0,22.6098,22.6231,22.3625,22.3825,2164600.0
2010-05-04 10:40:00,33.49,33.49,33.32,33.4,1973700.0,22.3825,22.3825,22.2689,22.3224,1973700.0
2010-05-04 10:50:00,33.4,33.5,33.3,33.31,1597900.0,22.3224,22.3892,22.2556,22.2622,1597900.0
2010-05-04 11:00:00,33.31,33.4,33.14,33.33,2187900.0,22.2622,22.3224,22.1486,22.2756,2187900.0
2010-05-04 11:10:00,33.34,33.48,33.31,33.41,1669800.0,22.2823,22.3759,22.2622,22.3291,1669800.0
2010-05-04 11:20:00,33.41,33.45,33.14,33.24,3085000.0,22.3291,22.3558,22.1486,22.2155,3085000.0
2010-05-04 11:30:00,33.24,33.26,33.11,33.18,1000200.0,22.2155,22.2288,22.1286,22.1754,1000200.0
2010-05-04 11:40:00,33.18,33.45,33.13,33.25,788900.0,22.1754,22.3558,22.1419,22.2221,788900.0
2010-05-04 11:50:00,33.24,33.28,33.19,33.26,437800.0,22.2155,22.2422,22.182,22.2288,437800.0
2010-05-04 12:00:00,33.27,33.27,33.13,33.22,627700.0,22.2355,22.2355,22.1419,22.2021,627700.0
2010-05-04 12:10:00,33.21,33.31,33.09,33.28,822600.0,22.1954,22.2622,22.1152,22.2422,822600.0
2010-05-04 12:20:00,33.28,33.29,33.17,33.25,1759800.0,22.2422,22.2489,22.1687,22.2221,1759800.0
2010-05-04 12:30:00,33.26,33.32,33.22,33.31,875900.0,22.2288,22.2689,22.2021,22.2622,875900.0
2010-05-04 12:40:00,33.31,33.37,33.24,33.36,687500.0,22.2622,22.3023,22.2155,22.2957,687500.0
2010-05-04 12:50:00,33.36,33.37,33.28,33.33,475300.0,22.2957,22.3023,22.2422,22.2756,475300.0
2010-05-04 13:00:00,33.33,33.36,33.26,33.26,469700.0,22.2756,22.2957,22.2288,22.2288,469700.0
2010-05-04 13:10:00,33.27,33.3,33.23,33.25,429500.0,22.2355,22.2556,22.2088,22.2221,429500.0
2010-05-04 13:20:00,33.25,33.31,33.22,33.27,484100.0,22.2221,22.2622,22.2021,22.2355,484100.0
2010-05-04 13:30:00,33.26,33.43,33.25,33.43,732400.0,22.2288,22.3424,22.2221,22.3424,732400.0
2010-05-04 13:40:00,33.42,33.49,33.34,33.46,968800.0,22.3358,22.3825,22.2823,22.3625,968800.0
2010-05-04 13:50:00,33.46,33.46,33.35,33.37,520000.0,22.3625,22.3625,22.289,22.3023,520000.0
2010-05-04 14:00:00,33.37,33.39,33.25,33.33,633900.0,22.3023,22.3157,22.2221,22.2756,633900.0
2010-05-04 14:10:00,33.33,33.37,33.2,33.21,441100.0,22.2756,22.3023,22.1887,22.1954,441100.0
2010-05-04 14:20:00,33.2,33.21,33.07,33.08,905800.0,22.1887,22.1954,22.1018,22.1085,905800.0
2010-05-04 14:30:00,33.09,33.22,33.03,33.05,780800.0,22.1152,22.2021,22.0751,22.0885,780800.0
2010-05-04 14:40:00,33.04,33.11,32.97,33.02,954500.0,22.0818,22.1286,22.035,22.0684,954500.0
2010-05-04 14:50:00,33.02,33.07,32.91,32.91,999000.0,22.0684,22.1018,21.9949,21.9949,999000.0
2010-05-04 15:00:00,32.91,33.06,32.84,33.01,1532100.0,21.9949,22.0952,21.9481,22.0617,1532100.0
2010-05-04 15:10:00,33.01,33.02,32.92,33.01,1007200.0,22.0617,22.0684,22.0016,22.0617,1007200.0
2010-05-04 15:20:00,33.01,33.02,32.91,32.98,891500.0,22.0617,22.0684,21.9949,22.0417,891500.0
2010-05-04 15:30:00,32.97,33.0,32.84,32.87,1435000.0,22.035,22.0551,21.9481,21.9682,1435000.0
2010-05-04 15:40:00,32.86,32.89,32.72,32.86,2243300.0,21.9615,21.9815,21.8679,21.9615,2243300.0
2010-05-04 15:50:00,32.85,33.05,32.84,32.95,3969700.0,21.9548,22.0885,21.9481,22.0216,3969700.0
2010-05-05 09:30:00,32.63,32.64,31.72,32.14,4114000.0,21.8412,21.8478,21.232,21.5132,4114000.0
2010-05-05 09:40:00,32.15,32.42,32.03,32.04,1733600.0,21.5199,21.7006,21.4395,21.4462,1733600.0
2010-05-05 09:50:00,32.04,32.49,31.9,32.45,2678000.0,21.4462,21.7474,21.3525,21.7207,2678000.0
2010-05-05 10:00:00,32.45,32.58,32.37,32.49,2200100.0,21.7207,21.8077,21.6671,21.7474,2200100.0
2010-05-05 10:10:00,32.49,32.56,32.24,32.51,2402200.0,21.7474,21.7943,21.5801,21.7608,2402200.0
2010-05-05 10:20:00,32.51,32.73,32.5,32.55,2010900.0,21.7608,21.9081,21.7541,21.7876,2010900.0
2010-05-05 10:30:00,32.55,32.72,32.54,32.61,1109100.0,21.7876,21.9014,21.7809,21.8278,1109100.0
2010-05-05 10:40:00,32.61,33.02,32.6,32.93,1571800.0,21.8278,22.1022,21.8211,22.042,1571800.0
2010-05-05 10:50:00,32.92,32.94,32.78,32.86,1408200.0,22.0353,22.0487,21.9416,21.9951,1408200.0
2010-05-05 11:00:00,32.86,32.86,32.63,32.71,1074400.0,21.9951,21.9951,21.8412,21.8947,1074400.0
2010-05-05 11:10:00,32.71,32.89,32.64,32.87,743600.0,21.8947,22.0152,21.8478,22.0018,743600.0
2010-05-05 11:20:00,32.88,32.92,32.76,32.81,531000.0,22.0085,22.0353,21.9282,21.9616,531000.0
2010-05-05 11:30:00,32.81,32.84,32.72,32.79,370800.0,21.9616,21.9817,21.9014,21.9483,370800.0
2010-05-05 11:40:00,32.8,33.16,32.76,33.12,861500.0,21.9549,22.1959,21.9282,22.1691,861500.0
2010-05-05 11:50:00,33.12,33.15,33.03,33.07,826600.0,22.1691,22.1892,22.1089,22.1357,826600.0
2010-05-05 12:00:00,33.07,33.17,32.97,33.04,844700.0,22.1357,22.2026,22.0687,22.1156,844700.0
2010-05-05 12:10:00,33.04,33.05,32.84,32.96,725000.0,22.1156,22.1223,21.9817,22.062,725000.0
2010-05-05 12:20:00,32.96,32.97,32.81,32.89,701100.0,22.062,22.0687,21.9616,22.0152,701100.0
2010-05-05 12:30:00,32.88,32.93,32.79,32.79,489600.0,22.0085,22.042,21.9483,21.9483,489600.0
2010-05-05 12:40:00,32.78,32.83,32.68,32.83,467200.0,21.9416,21.975,21.8746,21.975,467200.0
2010-05-05 12:50:00,32.83,32.92,32.79,32.88,290000.0,21.975,22.0353,21.9483,22.0085,290000.0
2010-05-05 13:00:00,32.88,32.89,32.7,32.89,438300.0,22.0085,22.0152,21.888,22.0152,438300.0
2010-05-05 13:10:00,32.89,32.89,32.75,32.81,324800.0,22.0152,22.0152,21.9215,21.9616,324800.0
2010-05-05 13:20:00,32.82,32.96,32.81,32.87,419100.0,21.9683,22.062,21.9616,22.0018,419100.0
2010-05-05 13:30:00,32.87,32.93,32.83,32.93,673700.0,22.0018,22.042,21.975,22.042,673700.0
2010-05-05 13:40:00,32.92,33.04,32.88,33.03,685000.0,22.0353,22.1156,22.0085,22.1089,685000.0
2010-05-05 13:50:00,33.03,33.04,32.9,32.9,388300.0,22.1089,22.1156,22.0219,22.0219,388300.0
2010-05-05 14:00:00,32.9,32.96,32.8,32.93,653400.0,22.0219,22.062,21.9549,22.042,653400.0
2010-05-05 14:10:00,32.93,32.99,32.84,32.9,571800.0,22.042,22.0821,21.9817,22.0219,571800.0
2010-05-05 14:20:00,32.9,32.98,32.85,32.87,1070500.0,22.0219,22.0754,21.9884,22.0018,1070500.0
2010-05-05 14:30:00,32.87,32.87,32.6,32.61,930700.0,22.0018,22.0018,21.8211,21.8278,930700.0
2010-05-05 14:40:00,32.61,32.64,32.46,32.48,1095300.0,21.8278,21.8478,21.7274,21.7408,1095300.0
2010-05-05 14:50:00,32.47,32.63,32.4,32.62,1025200.0,21.7341,21.8412,21.6872,21.8345,1025200.0
2010-05-05 15:00:00,32.62,32.65,32.5,32.58,684800.0,21.8345,21.8545,21.7541,21.8077,684800.0
2010-05-05 15:10:00,32.59,32.63,32.44,32.48,617600.0,21.8144,21.8412,21.714,21.7408,617600.0
2010-05-05 15:20:00,32.47,32.61,32.46,32.56,984100.0,21.7341,21.8278,21.7274,21.7943,984100.0
2010-05-05 15:30:00,32.56,32.61,32.42,32.51,1228400.0,21.7943,21.8278,21.7006,21.7608,1228400.0
2010-05-05 15:40:00,32.5,32.58,32.47,32.57,1825000.0,21.7541,21.8077,21.7341,21.801,1825000.0
2010-05-05 15:50:00,32.57,32.72,32.54,32.66,1802700.0,21.801,21.9014,21.7809,21.8612,1802700.0
2010-05-06 09:30:00,32.45,32.65,32.29,32.55,1213600.0,21.7207,21.8545,21.6136,21.7876,1213600.0
2010-05-06 09:40:00,32.55,32.72,32.41,32.46,1614800.0,21.7876,21.9014,21.6939,21.7274,1614800.0
2010-05-06 09:50:00,32.46,32.58,32.3,32.55,1244800.0,21.7274,21.8077,21.6203,21.7876,1244800.0
2010-05-06 10:00:00,32.55,32.75,32.51,32.57,619200.0,21.7876,21.9215,21.7608,21.801,619200.0
2010-05-06 10:10:00,32.56,32.58,32.33,32.42,1664700.0,21.7943,21.8077,21.6403,21.7006,1664700.0
2010-05-06 10:20:00,32.41,32.43,32.14,32.15,1097600.0,21.6939,21.7073,21.5132,21.5199,1097600.0
2010-05-06 10:30:00,32.15,32.34,32.09,32.26,1570200.0,21.5199,21.647,21.4797,21.5935,1570200.0
2010-05-06 10:40:00,32.25,32.43,32.24,32.27,1970400.0,21.5868,21.7073,21.5801,21.6002,1970400.0
2010-05-06 10:50:00,32.26,32.39,32.2,32.22,1429700.0,21.5935,21.6805,21.5533,21.5667,1429700.0
2010-05-06 11:00:00,32.21,32.23,31.99,32.02,1829200.0,21.56,21.5734,21.4128,21.4328,1829200.0
2010-05-06 11:10:00,32.02,32.04,31.88,32.0,1804200.0,21.4328,21.4462,21.3391,21.4195,1804200.0
2010-05-06 11:20:00,32.0,32.14,31.99,32.12,1453200.0,21.4195,21.5132,21.4128,21.4998,1453200.0
2010-05-06 11:30:00,32.12,32.12,31.8,31.88,1080100.0,21.4998,21.4998,21.2856,21.3391,1080100.0
2010-05-06 11:40:00,31.88,31.91,31.61,31.63,1754100.0,21.3391,21.3592,21.1584,21.1718,1754100.0
2010-05-06 11:50:00,31.63,31.88,31.6,31.88,1017200.0,21.1718,21.3391,21.1517,21.3391,1017200.0
2010-05-06 12:00:00,31.88,32.03,31.84,31.87,813300.0,21.3391,21.4395,21.3124,21.3324,813300.0
2010-05-06 12:10:00,31.86,32.23,31.85,32.01,1193200.0,21.3258,21.5734,21.3191,21.4262,1193200.0
2010-05-06 12:20:00,32.02,32.08,31.89,31.96,400800.0,21.4328,21.473,21.3458,21.3927,400800.0
2010-05-06 12:30:00,31.96,32.05,31.94,32.04,523000.0,21.3927,21.4529,21.3793,21.4462,523000.0
2010-05-06 12:40:00,32.03,32.05,31.92,31.94,675900.0,21.4395,21.4529,21.3659,21.3793,675900.0
2010-05-06 12:50:00,31.94,32.08,31.9,32.07,780000.0,21.3793,21.473,21.3525,21.4663,780000.0
2010-05-06 13:00:00,32.06,32.12,31.93,31.97,778900.0,21.4596,21.4998,21.3726,21.3994,778900.0
2010-05-06 13:10:00,31.97,31.98,31.7,31.74,1198000.0,21.3994,21.4061,21.2187,21.2454,1198000.0
2010-05-06 13:20:00,31.74,31.87,31.7,31.83,927300.0,21.2454,21.3324,21.2187,21.3057,927300.0
2010-05-06 13:30:00,31.84,31.9,31.73,31.76,834500.0,21.3124,21.3525,21.2387,21.2588,834500.0
2010-05-06 13:40:00,31.76,31.84,31.67,31.77,723900.0,21.2588,21.3124,21.1986,21.2655,723900.0
2010-05-06 13:50:00,31.77,31.84,31.58,31.65,869500.0,21.2655,21.3124,21.1383,21.1852,869500.0
2010-05-06 14:00:00,31.66,31.69,31.28,31.29,2487900.0,21.1919,21.212,20.9375,20.9442,2487900.0
2010-05-06 14:10:00,31.29,31.43,31.15,31.15,3359000.0,20.9442,21.0379,20.8505,20.8505,3359000.0
2010-05-06 14:20:00,31.15,31.31,30.8,31.22,2923700.0,20.8505,20.9576,20.6162,20.8974,2923700.0
2010-05-06 14:30:00,31.21,31.23,30.54,30.58,2927800.0,20.8907,20.9041,20.4422,20.469,2927800.0
2010-05-06 14:40:00,30.57,30.95,29.31,30.55,5207000.0,20.4623,20.7166,19.6189,20.4489,5207000.0
2010-05-06 14:50:00,30.56,31.17,30.5,30.58,3056900.0,20.4556,20.8639,20.4154,20.469,3056900.0
2010-05-06 15:00:00,30.57,31.6,30.38,31.17,3393800.0,20.4623,21.1517,20.3351,20.8639,3393800.0
2010-05-06 15:10:00,31.14,31.35,30.72,30.92,2657000.0,20.8438,20.9844,20.5627,20.6966,2657000.0
2010-05-06 15:20:00,30.92,31.1,30.6,31.09,2942800.0,20.6966,20.817,20.4824,20.8103,2942800.0
2010-05-06 15:30:00,31.1,31.37,30.84,30.85,2241900.0,20.817,20.9978,20.643,20.6497,2241900.0
2010-05-06 15:40:00,30.86,31.46,30.83,31.35,3187600.0,20.6564,21.058,20.6363,20.9844,3187600.0
2010-05-06 15:50:00,31.35,31.57,31.02,31.09,5961900.0,20.9844,21.1316,20.7635,20.8103,5961900.0
2010-05-07 09:30:00,30.88,31.42,30.75,31.39,3019700.0,20.6698,21.0312,20.5828,21.0112,3019700.0
2010-05-07 09:40:00,31.38,31.75,31.31,31.52,2710400.0,21.0045,21.2521,20.9576,21.0982,2710400.0
2010-05-07 09:50:00,31.52,31.56,31.15,31.22,1938300.0,21.0982,21.1249,20.8505,20.8974,1938300.0
2010-05-07 10:00:00,31.23,31.28,30.66,30.98,3052900.0,20.9041,20.9375,20.5225,20.7367,3052900.0
2010-05-07 10:10:00,30.97,31.18,30.81,30.83,1716200.0,20.73,20.8706,20.6229,20.6363,1716200.0
2010-05-07 10:20:00,30.83,30.85,30.2,30.47,3086000.0,20.6363,20.6497,20.2146,20.3953,3086000.0
2010-05-07 10:30:00,30.48,30.84,30.42,30.71,2187900.0,20.402,20.643,20.3619,20.556,2187900.0
2010-05-07 10:40:00,30.69,30.73,30.31,30.43,2198000.0,20.5426,20.5694,20.2882,20.3686,2198000.0
2010-05-07 10:50:00,30.43,30.55,30.28,30.29,1375600.0,20.3686,20.4489,20.2682,20.2749,1375600.0
2010-05-07 11:00:00,30.3,30.78,30.23,30.78,2023700.0,20.2816,20.6028,20.2347,20.6028,2023700.0
2010-05-07 11:10:00,30.77,31.29,30.72,31.0,2519900.0,20.5961,20.9442,20.5627,20.7501,2519900.0
2010-05-07 11:20:00,30.99,31.45,30.97,31.08,2374200.0,20.7434,21.0513,20.73,20.8037,2374200.0
2010-05-07 11:30:00,31.08,31.13,30.82,30.95,1511600.0,20.8037,20.8371,20.6296,20.7166,1511600.0
2010-05-07 11:40:00,30.94,31.34,30.91,31.22,908200.0,20.7099,20.9777,20.6899,20.8974,908200.0
2010-05-07 11:50:00,31.22,31.24,30.99,31.15,999600.0,20.8974,20.9107,20.7434,20.8505,999600.0
2010-05-07 12:00:00,31.15,31.54,31.02,31.47,1304600.0,20.8505,21.1116,20.7635,21.0647,1304600.0
2010-05-07 12:10:00,31.47,31.73,31.35,31.62,1836800.0,21.0647,21.2387,20.9844,21.1651,1836800.0
2010-05-07 12:20:00,31.62,31.71,31.21,31.28,1363000.0,21.1651,21.2253,20.8907,20.9375,1363000.0
2010-05-07 12:30:00,31.29,31.33,31.05,31.16,1310600.0,20.9442,20.971,20.7836,20.8572,1310600.0
2010-05-07 12:40:00,31.16,31.3,31.13,31.19,762300.0,20.8572,20.9509,20.8371,20.8773,762300.0
2010-05-07 12:50:00,31.19,31.33,31.05,31.05,885100.0,20.8773,20.971,20.7836,20.7836,885100.0
2010-05-07 13:00:00,31.06,31.18,30.91,30.91,948400.0,20.7903,20.8706,20.6899,20.6899,948400.0
2010-05-07 13:10:00,30.91,31.0,30.75,30.89,1328300.0,20.6899,20.7501,20.5828,20.6765,1328300.0
2010-05-07 13:20:00,30.9,30.96,30.81,30.84,706000.0,20.6832,20.7233,20.6229,20.643,706000.0
2010-05-07 13:30:00,30.84,31.14,30.81,31.05,522900.0,20.643,20.8438,20.6229,20.7836,522900.0
2010-05-07 13:40:00,31.05,31.35,31.04,31.25,1120300.0,20.7836,20.9844,20.7769,20.9174,1120300.0
2010-05-07 13:50:00,31.24,31.25,31.06,31.17,684700.0,20.9107,20.9174,20.7903,20.8639,684700.0
2010-05-07 14:00:00,31.17,31.24,30.97,30.98,881900.0,20.8639,20.9107,20.73,20.7367,881900.0
2010-05-07 14:10:00,30.97,31.05,30.85,31.03,740200.0,20.73,20.7836,20.6497,20.7702,740200.0
2010-05-07 14:20:00,31.03,31.05,30.78,30.78,1050000.0,20.7702,20.7836,20.6028,20.6028,1050000.0
2010-05-07 14:30:00,30.79,30.98,30.74,30.94,668200.0,20.6095,20.7367,20.5761,20.7099,668200.0
2010-05-07 14:40:00,30.94,31.12,30.88,30.88,794500.0,20.7099,20.8304,20.6698,20.6698,794500.0
2010-05-07 14:50:00,30.88,30.96,30.77,30.89,1612900.0,20.6698,20.7233,20.5961,20.6765,1612900.0
2010-05-07 15:00:00,30.89,30.94,30.69,30.72,1407600.0,20.6765,20.7099,20.5426,20.5627,1407600.0
2010-05-07 15:10:00,30.71,30.93,30.6,30.92,2115700.0,20.556,20.7032,20.4824,20.6966,2115700.0
2010-05-07 15:20:00,30.92,31.0,30.71,30.78,1342900.0,20.6966,20.7501,20.556,20.6028,1342900.0
2010-05-07 15:30:00,30.78,30.81,30.61,30.75,1800800.0,20.6028,20.6229,20.4891,20.5828,1800800.0
2010-05-07 15:40:00,30.75,30.98,30.74,30.87,2042800.0,20.5828,20.7367,20.5761,20.6631,2042800.0
2010-05-07 15:50:00,30.86,30.98,30.78,30.83,3697600.0,20.6564,20.7367,20.6028,20.6363,3697600.0
2010-05-10 09:30:00,32.25,32.85,32.21,32.68,4425300.0,21.5868,21.9884,21.56,21.8746,4425300.0
2010-05-10 09:40:00,32.69,33.08,32.62,32.81,3324800.0,21.8813,22.1424,21.8345,21.9616,3324800.0
2010-05-10 09:50:00,32.82,32.83,32.52,32.61,2576600.0,21.9683,21.975,21.7675,21.8278,2576600.0
2010-05-10 10:00:00,32.6,32.85,32.48,32.72,2251300.0,21.8211,21.9884,21.7408,21.9014,2251300.0
2010-05-10 10:10:00,32.72,32.95,32.63,32.64,2541600.0,21.9014,22.0554,21.8412,21.8478,2541600.0
2010-05-10 10:20:00,32.64,32.71,32.35,32.37,2348200.0,21.8478,21.8947,21.6537,21.6671,2348200.0
2010-05-10 10:30:00,32.38,32.73,32.36,32.71,2370400.0,21.6738,21.9081,21.6604,21.8947,2370400.0
2010-05-10 10:40:00,32.71,32.78,32.57,32.74,1621600.0,21.8947,21.9416,21.801,21.9148,1621600.0
2010-05-10 10:50:00,32.75,32.87,32.66,32.71,1146200.0,21.9215,22.0018,21.8612,21.8947,1146200.0
2010-05-10 11:00:00,32.71,32.86,32.69,32.71,1087900.0,21.8947,21.9951,21.8813,21.8947,1087900.0
2010-05-10 11:10:00,32.71,32.78,32.64,32.76,741800.0,21.8947,21.9416,21.8478,21.9282,741800.0
2010-05-10 11:20:00,32.76,32.83,32.67,32.83,824900.0,21.9282,21.975,21.8679,21.975,824900.0
2010-05-10 11:30:00,32.83,32.92,32.8,32.88,1384000.0,21.975,22.0353,21.9549,22.0085,1384000.0
2010-05-10 11:40:00,32.88,32.92,32.77,32.79,991800.0,22.0085,22.0353,21.9349,21.9483,991800.0
2010-05-10 11:50:00,32.78,32.88,32.73,32.75,1038900.0,21.9416,22.0085,21.9081,21.9215,1038900.0
2010-05-10 12:00:00,32.76,32.77,32.65,32.68,751600.0,21.9282,21.9349,21.8545,21.8746,751600.0
2010-05-10 12:10:00,32.67,32.75,32.63,32.71,677600.0,21.8679,21.9215,21.8412,21.8947,677600.0
2010-05-10 12:20:00,32.71,32.73,32.62,32.65,533200.0,21.8947,21.9081,21.8345,21.8545,533200.0
2010-05-10 12:30:00,32.64,32.7,32.61,32.62,762100.0,21.8478,21.888,21.8278,21.8345,762100.0
2010-05-10 12:40:00,32.62,32.64,32.54,32.55,568300.0,21.8345,21.8478,21.7809,21.7876,568300.0
2010-05-10 12:50:00,32.55,32.62,32.51,32.51,791600.0,21.7876,21.8345,21.7608,21.7608,791600.0
2010-05-10 13:00:00,32.52,32.53,32.16,32.19,1259800.0,21.7675,21.7742,21.5266,21.5466,1259800.0
2010-05-10 13:10:00,32.19,32.38,32.17,32.36,1303500.0,21.5466,21.6738,21.5333,21.6604,1303500.0
2010-05-10 13:20:00,32.36,32.47,32.33,32.43,997900.0,21.6604,21.7341,21.6403,21.7073,997900.0
2010-05-10 13:30:00,32.42,32.49,32.4,32.49,880200.0,21.7006,21.7474,21.6872,21.7474,880200.0
2010-05-10 13:40:00,32.49,32.49,32.26,32.38,1207100.0,21.7474,21.7474,21.5935,21.6738,1207100.0
2010-05-10 13:50:00,32.39,32.64,32.26,32.28,809500.0,21.6805,21.8478,21.5935,21.6069,809500.0
2010-05-10 14:00:00,32.27,32.36,32.16,32.36,1056400.0,21.6002,21.6604,21.5266,21.6604,1056400.0
2010-05-10 14:10:00,32.35,32.38,32.27,32.32,644700.0,21.6537,21.6738,21.6002,21.6337,644700.0
2010-05-10 14:20:00,32.32,32.42,32.31,32.36,840700.0,21.6337,21.7006,21.627,21.6604,840700.0
2010-05-10 14:30:00,32.36,32.47,32.33,32.34,586300.0,21.6604,21.7341,21.6403,21.647,586300.0
2010-05-10 14:40:00,32.33,32.41,32.3,32.39,843000.0,21.6403,21.6939,21.6203,21.6805,843000.0
2010-05-10 14:50:00,32.39,32.57,32.39,32.57,1058700.0,21.6805,21.801,21.6805,21.801,1058700.0
2010-05-10 15:00:00,32.57,32.59,32.33,32.36,1195400.0,21.801,21.8144,21.6403,21.6604,1195400.0
2010-05-10 15:10:00,32.36,32.49,32.34,32.42,945200.0,21.6604,21.7474,21.647,21.7006,945200.0
2010-05-10 15:20:00,32.42,32.62,32.41,32.6,1026400.0,21.7006,21.8345,21.6939,21.8211,1026400.0
2010-05-10 15:30:00,32.6,32.62,32.49,32.6,1325700.0,21.8211,21.8345,21.7474,21.8211,1325700.0
2010-05-10 15:40:00,32.61,32.7,32.58,32.68,2100700.0,21.8278,21.888,21.8077,21.8746,2100700.0
2010-05-10 15:50:00,32.68,33.03,32.67,32.94,7159000.0,21.8746,22.1089,21.8679,22.0487,7159000.0
2010-05-11 09:30:00,32.52,32.73,32.42,32.61,1644600.0,21.7675,21.9081,21.7006,21.8278,1644600.0
2010-05-11 09:40:00,32.62,32.88,32.55,32.82,1714700.0,21.8345,22.0085,21.7876,21.9683,1714700.0
2010-05-11 09:50:00,32.81,32.92,32.78,32.87,1253500.0,21.9616,22.0353,21.9416,22.0018,1253500.0
2010-05-11 10:00:00,32.87,32.9,32.71,32.87,1052400.0,22.0018,22.0219,21.8947,22.0018,1052400.0
2010-05-11 10:10:00,32.88,32.98,32.82,32.93,1384000.0,22.0085,22.0754,21.9683,22.042,1384000.0
2010-05-11 10:20:00,32.94,33.1,32.94,32.97,1430700.0,22.0487,22.1558,22.0487,22.0687,1430700.0
2010-05-11 10:30:00,32.98,33.01,32.92,32.99,742300.0,22.0754,22.0955,22.0353,22.0821,742300.0
2010-05-11 10:40:00,32.99,33.03,32.95,32.96,791500.0,22.0821,22.1089,22.0554,22.062,791500.0
2010-05-11 10:50:00,32.96,32.97,32.89,32.9,727400.0,22.062,22.0687,22.0152,22.0219,727400.0
2010-05-11 11:00:00,32.9,33.01,32.89,33.0,801700.0,22.0219,22.0955,22.0152,22.0888,801700.0
2010-05-11 11:10:00,33.0,33.09,32.97,33.01,858100.0,22.0888,22.1491,22.0687,22.0955,858100.0
2010-05-11 11:20:00,33.01,33.05,32.93,33.04,835800.0,22.0955,22.1223,22.042,22.1156,835800.0
2010-05-11 11:30:00,33.04,33.1,32.94,33.08,774000.0,22.1156,22.1558,22.0487,22.1424,774000.0
2010-05-11 11:40:00,33.07,33.2,33.06,33.12,928800.0,22.1357,22.2227,22.129,22.1691,928800.0
2010-05-11 11:50:00,33.12,33.21,32.8,33.21,861100.0,22.1691,22.2294,21.9549,22.2294,861100.0
2010-05-11 12:00:00,33.21,33.55,33.2,33.54,2261100.0,22.2294,22.457,22.2227,22.4503,2261100.0
2010-05-11 12:10:00,33.54,33.59,33.46,33.56,1815500.0,22.4503,22.4837,22.3967,22.4637,1815500.0
2010-05-11 12:20:00,33.55,33.58,33.44,33.56,1293800.0,22.457,22.477,22.3833,22.4637,1293800.0
2010-05-11 12:30:00,33.56,33.63,33.46,33.47,1700600.0,22.4637,22.5105,22.3967,22.4034,1700600.0
2010-05-11 12:40:00,33.47,33.62,33.42,33.6,1214700.0,22.4034,22.5038,22.3699,22.4904,1214700.0
2010-05-11 12:50:00,33.6,33.66,33.56,33.58,1003300.0,22.4904,22.5306,22.4637,22.477,1003300.0
2010-05-11 13:00:00,33.58,33.59,33.41,33.43,842300.0,22.477,22.4837,22.3633,22.3766,842300.0
2010-05-11 13:10:00,33.43,33.47,33.31,33.31,682700.0,22.3766,22.4034,22.2963,22.2963,682700.0
2010-05-11 13:20:00,33.32,33.4,33.3,33.4,827800.0,22.303,22.3566,22.2896,22.3566,827800.0
2010-05-11 13:30:00,33.39,33.42,33.34,33.4,847600.0,22.3499,22.3699,22.3164,22.3566,847600.0
2010-05-11 13:40:00,33.41,33.67,33.37,33.62,1127500.0,22.3633,22.5373,22.3365,22.5038,1127500.0
2010-05-11 13:50:00,33.63,33.65,33.47,33.49,558400.0,22.5105,22.5239,22.4034,22.4168,558400.0
2010-05-11 14:00:00,33.49,33.53,33.39,33.39,536300.0,22.4168,22.4436,22.3499,22.3499,536300.0
2010-05-11 14:10:00,33.4,33.4,33.09,33.16,1297600.0,22.3566,22.3566,22.1491,22.1959,1297600.0
2010-05-11 14:20:00,33.15,33.26,33.1,33.13,1157200.0,22.1892,22.2629,22.1558,22.1758,1157200.0
2010-05-11 14:30:00,33.13,33.15,33.0,33.11,1172300.0,22.1758,22.1892,22.0888,22.1624,1172300.0
2010-05-11 14:40:00,33.1,33.27,33.05,33.25,1045700.0,22.1558,22.2695,22.1223,22.2562,1045700.0
2010-05-11 14:50:00,33.25,33.27,33.1,33.11,684800.0,22.2562,22.2695,22.1558,22.1624,684800.0
2010-05-11 15:00:00,33.1,33.1,32.95,33.01,1057100.0,22.1558,22.1558,22.0554,22.0955,1057100.0
2010-05-11 15:10:00,33.01,33.06,32.9,32.9,1232200.0,22.0955,22.129,22.0219,22.0219,1232200.0
2010-05-11 15:20:00,32.9,33.11,32.87,33.08,1249200.0,22.0219,22.1624,22.0018,22.1424,1249200.0
2010-05-11 15:30:00,33.08,33.16,33.02,33.15,1465600.0,22.1424,22.1959,22.1022,22.1892,1465600.0
2010-05-11 15:40:00,33.15,33.16,33.0,33.0,1503300.0,22.1892,22.1959,22.0888,22.0888,1503300.0
2010-05-11 15:50:00,33.0,33.05,32.91,32.92,2652200.0,22.0888,22.1223,22.0286,22.0353,2652200.0
2010-05-12 09:30:00,33.18,33.48,33.06,33.4,2391200.0,22.2093,22.4101,22.129,22.3566,2391200.0
2010-05-12 09:40:00,33.4,33.55,33.32,33.51,2823900.0,22.3566,22.457,22.303,22.4302,2823900.0
2010-05-12 09:50:00,33.52,33.7,33.5,33.63,1974000.0,22.4369,22.5574,22.4235,22.5105,1974000.0
2010-05-12 10:00:00,33.64,33.74,33.55,33.69,1436700.0,22.5172,22.5841,22.457,22.5507,1436700.0
2010-05-12 10:10:00,33.67,33.77,33.64,33.73,1237800.0,22.5373,22.6042,22.5172,22.5774,1237800.0
2010-05-12 10:20:00,33.72,33.81,33.66,33.74,1477100.0,22.5708,22.631,22.5306,22.5841,1477100.0
2010-05-12 10:30:00,33.75,33.78,33.6,33.65,1093200.0,22.5908,22.6109,22.4904,22.5239,1093200.0
2010-05-12 10:40:00,33.65,33.65,33.53,33.59,839200.0,22.5239,22.5239,22.4436,22.4837,839200.0
2010-05-12 10:50:00,33.58,33.59,33.5,33.52,833700.0,22.477,22.4837,22.4235,22.4369,833700.0
2010-05-12 11:00:00,33.52,33.65,33.51,33.58,1014900.0,22.4369,22.5239,22.4302,22.477,1014900.0
2010-05-12 11:10:00,33.58,33.59,33.35,33.38,1026000.0,22.477,22.4837,22.3231,22.3432,1026000.0
2010-05-12 11:20:00,33.39,33.45,33.37,33.41,1099200.0,22.3499,22.39,22.3365,22.3633,1099200.0
2010-05-12 11:30:00,33.42,33.49,33.41,33.47,782100.0,22.3699,22.4168,22.3633,22.4034,782100.0
2010-05-12 11:40:00,33.48,33.5,33.38,33.42,522700.0,22.4101,22.4235,22.3432,22.3699,522700.0
2010-05-12 11:50:00,33.43,33.54,33.36,33.53,523500.0,22.3766,22.4503,22.3298,22.4436,523500.0
2010-05-12 12:00:00,33.54,33.57,33.5,33.53,462300.0,22.4503,22.4704,22.4235,22.4436,462300.0
2010-05-12 12:10:00,33.54,33.6,33.48,33.49,383100.0,22.4503,22.4904,22.4101,22.4168,383100.0
2010-05-12 12:20:00,33.48,33.49,33.4,33.47,332900.0,22.4101,22.4168,22.3566,22.4034,332900.0
2010-05-12 12:30:00,33.47,33.55,33.43,33.51,593500.0,22.4034,22.457,22.3766,22.4302,593500.0
2010-05-12 12:40:00,33.51,33.57,33.45,33.57,308500.0,22.4302,22.4704,22.39,22.4704,308500.0
2010-05-12 12:50:00,33.57,33.63,33.55,33.63,545700.0,22.4704,22.5105,22.457,22.5105,545700.0
2010-05-12 13:00:00,33.62,33.75,33.6,33.69,1231400.0,22.5038,22.5908,22.4904,22.5507,1231400.0
2010-05-12 13:10:00,33.69,33.79,33.69,33.73,800500.0,22.5507,22.6176,22.5507,22.5774,800500.0
2010-05-12 13:20:00,33.74,33.74,33.63,33.67,397700.0,22.5841,22.5841,22.5105,22.5373,397700.0
2010-05-12 13:30:00,33.68,33.7,33.57,33.57,552800.0,22.544,22.5574,22.4704,22.4704,552800.0
2010-05-12 13:40:00,33.57,33.63,33.51,33.62,664200.0,22.4704,22.5105,22.4302,22.5038,664200.0
2010-05-12 13:50:00,33.61,33.62,33.49,33.5,627200.0,22.4971,22.5038,22.4168,22.4235,627200.0
2010-05-12 14:00:00,33.49,33.58,33.47,33.57,522200.0,22.4168,22.477,22.4034,22.4704,522200.0
2010-05-12 14:10:00,33.58,33.66,33.55,33.63,636200.0,22.477,22.5306,22.457,22.5105,636200.0
2010-05-12 14:20:00,33.62,33.68,33.57,33.67,538300.0,22.5038,22.544,22.4704,22.5373,538300.0
2010-05-12 14:30:00,33.67,33.72,33.58,33.58,476100.0,22.5373,22.5708,22.477,22.477,476100.0
2010-05-12 14:40:00,33.58,33.67,33.56,33.6,367800.0,22.477,22.5373,22.4637,22.4904,367800.0
2010-05-12 14:50:00,33.6,33.68,33.54,33.68,560500.0,22.4904,22.544,22.4503,22.544,560500.0
2010-05-12 15:00:00,33.68,33.77,33.66,33.71,910100.0,22.544,22.6042,22.5306,22.5641,910100.0
2010-05-12 15:10:00,33.71,33.71,33.57,33.63,768600.0,22.5641,22.5641,22.4704,22.5105,768600.0
2010-05-12 15:20:00,33.63,33.67,33.55,33.62,823500.0,22.5105,22.5373,22.457,22.5038,823500.0
2010-05-12 15:30:00,33.62,33.66,33.51,33.57,947100.0,22.5038,22.5306,22.4302,22.4704,947100.0
2010-05-12 15:40:00,33.57,33.69,33.55,33.68,1291300.0,22.4704,22.5507,22.457,22.544,1291300.0
2010-05-12 15:50:00,33.67,33.69,33.55,33.66,2404000.0,22.5373,22.5507,22.457,22.5306,2404000.0
2010-05-13 09:30:00,33.5,33.71,33.35,33.46,1152100.0,22.4235,22.5641,22.3231,22.3967,1152100.0
2010-05-13 09:40:00,33.46,33.49,33.32,33.46,1239000.0,22.3967,22.4168,22.303,22.3967,1239000.0
2010-05-13 09:50:00,33.46,33.5,33.41,33.45,1194100.0,22.3967,22.4235,22.3633,22.39,1194100.0
2010-05-13 10:00:00,33.45,33.75,33.42,33.74,1730300.0,22.39,22.5908,22.3699,22.5841,1730300.0
2010-05-13 10:10:00,33.74,33.8,33.63,33.8,1564700.0,22.5841,22.6243,22.5105,22.6243,1564700.0
2010-05-13 10:20:00,33.81,33.83,33.62,33.72,1301300.0,22.631,22.6444,22.5038,22.5708,1301300.0
2010-05-13 10:30:00,33.73,33.8,33.65,33.71,1142000.0,22.5774,22.6243,22.5239,22.5641,1142000.0
2010-05-13 10:40:00,33.71,33.79,33.63,33.63,671500.0,22.5641,22.6176,22.5105,22.5105,671500.0
2010-05-13 10:50:00,33.63,33.64,33.53,33.53,654900.0,22.5105,22.5172,22.4436,22.4436,654900.0
2010-05-13 11:00:00,33.53,33.55,33.38,33.42,1076800.0,22.4436,22.457,22.3432,22.3699,1076800.0
2010-05-13 11:10:00,33.41,33.46,33.36,33.41,601500.0,22.3633,22.3967,22.3298,22.3633,601500.0
2010-05-13 11:20:00,33.41,33.49,33.39,33.46,504300.0,22.3633,22.4168,22.3499,22.3967,504300.0
2010-05-13 11:30:00,33.45,33.49,33.38,33.43,594500.0,22.39,22.4168,22.3432,22.3766,594500.0
2010-05-13 11:40:00,33.43,33.51,33.39,33.47,390700.0,22.3766,22.4302,22.3499,22.4034,390700.0
2010-05-13 11:50:00,33.48,33.49,33.37,33.41,678400.0,22.4101,22.4168,22.3365,22.3633,678400.0
2010-05-13 12:00:00,33.4,33.48,33.37,33.45,452200.0,22.3566,22.4101,22.3365,22.39,452200.0
2010-05-13 12:10:00,33.44,33.5,33.42,33.47,538300.0,22.3833,22.4235,22.3699,22.4034,538300.0
2010-05-13 12:20:00,33.47,33.54,33.46,33.47,547600.0,22.4034,22.4503,22.3967,22.4034,547600.0
2010-05-13 12:30:00,33.48,33.51,33.4,33.4,332300.0,22.4101,22.4302,22.3566,22.3566,332300.0
2010-05-13 12:40:00,33.4,33.47,33.4,33.41,295900.0,22.3566,22.4034,22.3566,22.3633,295900.0
2010-05-13 12:50:00,33.4,33.44,33.37,33.38,275700.0,22.3566,22.3833,22.3365,22.3432,275700.0
2010-05-13 13:00:00,33.37,33.39,33.31,33.33,408200.0,22.3365,22.3499,22.2963,22.3097,408200.0
2010-05-13 13:10:00,33.34,33.44,33.32,33.39,601000.0,22.3164,22.3833,22.303,22.3499,601000.0
2010-05-13 13:20:00,33.39,33.42,33.33,33.37,429600.0,22.3499,22.3699,22.3097,22.3365,429600.0
2010-05-13 13:30:00,33.38,33.48,33.37,33.43,378000.0,22.3432,22.4101,22.3365,22.3766,378000.0
2010-05-13 13:40:00,33.44,33.49,33.4,33.48,411700.0,22.3833,22.4168,22.3566,22.4101,411700.0
2010-05-13 13:50:00,33.49,33.5,33.44,33.48,328500.0,22.4168,22.4235,22.3833,22.4101,328500.0
2010-05-13 14:00:00,33.48,33.59,33.48,33.54,430600.0,22.4101,22.4837,22.4101,22.4503,430600.0
2010-05-13 14:10:00,33.54,33.55,33.49,33.52,421600.0,22.4503,22.457,22.4168,22.4369,421600.0
2010-05-13 14:20:00,33.51,33.54,33.47,33.49,485600.0,22.4302,22.4503,22.4034,22.4168,485600.0
2010-05-13 14:30:00,33.5,33.54,33.43,33.52,662000.0,22.4235,22.4503,22.3766,22.4369,662000.0
2010-05-13 14:40:00,33.52,33.53,33.33,33.36,668600.0,22.4369,22.4436,22.3097,22.3298,668600.0
2010-05-13 14:50:00,33.36,33.41,33.33,33.37,783600.0,22.3298,22.3633,22.3097,22.3365,783600.0
2010-05-13 15:00:00,33.37,33.44,33.33,33.35,770300.0,22.3365,22.3833,22.3097,22.3231,770300.0
2010-05-13 15:10:00,33.36,33.37,33.16,33.25,1508300.0,22.3298,22.3365,22.1959,22.2562,1508300.0
2010-05-13 15:20:00,33.25,33.33,33.24,33.26,1030200.0,22.2562,22.3097,22.2495,22.2629,1030200.0
2010-05-13 15:30:00,33.28,33.32,33.12,33.18,1183300.0,22.2762,22.303,22.1691,22.2093,1183300.0
2010-05-13 15:40:00,33.18,33.31,33.12,33.24,1522200.0,22.2093,22.2963,22.1691,22.2495,1522200.0
2010-05-13 15:50:00,33.24,33.32,33.08,33.08,2873800.0,22.2495,22.303,22.1424,22.1424,2873800.0
2010-05-14 09:30:00,32.76,32.88,32.38,32.49,2563000.0,21.9282,22.0085,21.6738,21.7474,2563000.0
2010-05-14 09:40:00,32.49,32.56,32.21,32.49,2495800.0,21.7474,21.7943,21.56,21.7474,2495800.0
2010-05-14 09:50:00,32.48,32.64,32.38,32.58,1555400.0,21.7408,21.8478,21.6738,21.8077,1555400.0
2010-05-14 10:00:00,32.58,32.6,32.31,32.59,1837600.0,21.8077,21.8211,21.627,21.8144,1837600.0
2010-05-14 10:10:00,32.59,32.84,32.56,32.75,1558000.0,21.8144,21.9817,21.7943,21.9215,1558000.0
2010-05-14 10:20:00,32.74,32.88,32.65,32.72,1367500.0,21.9148,22.0085,21.8545,21.9014,1367500.0
2010-05-14 10:30:00,32.72,32.75,32.37,32.38,1150100.0,21.9014,21.9215,21.6671,21.6738,1150100.0
2010-05-14 10:40:00,32.38,32.41,32.26,32.4,1332800.0,21.6738,21.6939,21.5935,21.6872,1332800.0
2010-05-14 10:50:00,32.4,32.43,32.27,32.29,745300.0,21.6872,21.7073,21.6002,21.6136,745300.0
2010-05-14 11:00:00,32.28,32.36,32.15,32.19,1334600.0,21.6069,21.6604,21.5199,21.5466,1334600.0
2010-05-14 11:10:00,32.19,32.28,32.05,32.09,1253700.0,21.5466,21.6069,21.4529,21.4797,1253700.0
2010-05-14 11:20:00,32.08,32.2,31.92,32.1,2032800.0,21.473,21.5533,21.3659,21.4864,2032800.0
2010-05-14 11:30:00,32.11,32.23,32.09,32.17,1408600.0,21.4931,21.5734,21.4797,21.5333,1408600.0
2010-05-14 11:40:00,32.17,32.24,32.09,32.14,1263700.0,21.5333,21.5801,21.4797,21.5132,1263700.0
2010-05-14 11:50:00,32.14,32.2,32.09,32.1,1447800.0,21.5132,21.5533,21.4797,21.4864,1447800.0
2010-05-14 12:00:00,32.1,32.13,31.84,31.86,1720800.0,21.4864,21.5065,21.3124,21.3258,1720800.0
2010-05-14 12:10:00,31.86,31.97,31.8,31.96,1385500.0,21.3258,21.3994,21.2856,21.3927,1385500.0
2010-05-14 12:20:00,31.96,32.03,31.83,31.99,846600.0,21.3927,21.4395,21.3057,21.4128,846600.0
2010-05-14 12:30:00,31.99,32.02,31.85,31.95,948700.0,21.4128,21.4328,21.3191,21.386,948700.0
2010-05-14 12:40:00,31.95,32.02,31.92,31.92,756700.0,21.386,21.4328,21.3659,21.3659,756700.0
2010-05-14 12:50:00,31.93,32.12,31.89,32.09,621300.0,21.3726,21.4998,21.3458,21.4797,621300.0
2010-05-14 13:00:00,32.1,32.17,32.0,32.01,893600.0,21.4864,21.5333,21.4195,21.4262,893600.0
2010-05-14 13:10:00,32.02,32.12,31.91,31.93,915400.0,21.4328,21.4998,21.3592,21.3726,915400.0
2010-05-14 13:20:00,31.94,32.1,31.93,32.0,692200.0,21.3793,21.4864,21.3726,21.4195,692200.0
2010-05-14 13:30:00,32.0,32.0,31.91,31.94,816900.0,21.4195,21.4195,21.3592,21.3793,816900.0
2010-05-14 13:40:00,31.95,32.04,31.9,32.0,576300.0,21.386,21.4462,21.3525,21.4195,576300.0
2010-05-14 13:50:00,32.0,32.11,31.92,32.06,558700.0,21.4195,21.4931,21.3659,21.4596,558700.0
2010-05-14 14:00:00,32.06,32.13,32.0,32.02,397300.0,21.4596,21.5065,21.4195,21.4328,397300.0
2010-05-14 14:10:00,32.02,32.04,31.85,31.86,819000.0,21.4328,21.4462,21.3191,21.3258,819000.0
2010-05-14 14:20:00,31.87,32.04,31.86,32.03,830700.0,21.3324,21.4462,21.3258,21.4395,830700.0
2010-05-14 14:30:00,32.03,32.22,32.0,32.18,846200.0,21.4395,21.5667,21.4195,21.5399,846200.0
2010-05-14 14:40:00,32.18,32.2,32.07,32.15,598900.0,21.5399,21.5533,21.4663,21.5199,598900.0
2010-05-14 14:50:00,32.15,32.21,31.97,32.0,979100.0,21.5199,21.56,21.3994,21.4195,979100.0
2010-05-14 15:00:00,32.01,32.04,31.96,31.98,855300.0,21.4262,21.4462,21.3927,21.4061,855300.0
2010-05-14 15:10:00,31.98,32.08,31.89,31.91,1082000.0,21.4061,21.473,21.3458,21.3592,1082000.0
2010-05-14 15:20:00,31.91,31.93,31.78,31.91,1330100.0,21.3592,21.3726,21.2722,21.3592,1330100.0
2010-05-14 15:30:00,31.91,32.0,31.81,31.83,1297700.0,21.3592,21.4195,21.2923,21.3057,1297700.0
2010-05-14 15:40:00,31.83,31.87,31.76,31.83,3811600.0,21.3057,21.3324,21.2588,21.3057,3811600.0
2010-05-14 15:50:00,31.83,32.11,31.81,32.1,5391600.0,21.3057,21.4931,21.2923,21.4864,5391600.0
2010-05-17 09:30:00,32.08,32.24,31.97,32.03,1126500.0,21.473,21.5801,21.3994,21.4395,1126500.0
2010-05-17 09:40:00,32.03,32.03,31.62,31.76,2405500.0,21.4395,21.4395,21.1651,21.2588,2405500.0
2010-05-17 09:50:00,31.76,31.78,31.26,31.44,2156900.0,21.2588,21.2722,20.9241,21.0446,2156900.0
2010-05-17 10:00:00,31.44,31.76,31.33,31.6,2211500.0,21.0446,21.2588,20.971,21.1517,2211500.0
2010-05-17 10:10:00,31.6,31.91,31.57,31.85,1485300.0,21.1517,21.3592,21.1316,21.3191,1485300.0
2010-05-17 10:20:00,31.85,31.85,31.64,31.82,895200.0,21.3191,21.3191,21.1785,21.299,895200.0
2010-05-17 10:30:00,31.83,31.97,31.73,31.87,950900.0,21.3057,21.3994,21.2387,21.3324,950900.0
2010-05-17 10:40:00,31.88,31.91,31.7,31.73,889400.0,21.3391,21.3592,21.2187,21.2387,889400.0
2010-05-17 10:50:00,31.73,31.8,31.69,31.7,763100.0,21.2387,21.2856,21.212,21.2187,763100.0
2010-05-17 11:00:00,31.7,31.75,31.53,31.63,617700.0,21.2187,21.2521,21.1049,21.1718,617700.0
2010-05-17 11:10:00,31.63,31.63,31.41,31.43,759700.0,21.1718,21.1718,21.0245,21.0379,759700.0
2010-05-17 11:20:00,31.44,31.56,31.39,31.52,922400.0,21.0446,21.1249,21.0112,21.0982,922400.0
2010-05-17 11:30:00,31.52,31.72,31.5,31.68,593100.0,21.0982,21.232,21.0848,21.2053,593100.0
2010-05-17 11:40:00,31.67,31.74,31.54,31.56,567700.0,21.1986,21.2454,21.1116,21.1249,567700.0
2010-05-17 11:50:00,31.57,31.57,31.34,31.43,1083100.0,21.1316,21.1316,20.9777,21.0379,1083100.0
2010-05-17 12:00:00,31.42,31.42,31.17,31.22,1961400.0,21.0312,21.0312,20.8639,20.8974,1961400.0
2010-05-17 12:10:00,31.21,31.35,31.18,31.24,955400.0,20.8907,20.9844,20.8706,20.9107,955400.0
2010-05-17 12:20:00,31.25,31.3,31.15,31.16,769200.0,20.9174,20.9509,20.8505,20.8572,769200.0
2010-05-17 12:30:00,31.15,31.25,31.14,31.22,654800.0,20.8505,20.9174,20.8438,20.8974,654800.0
2010-05-17 12:40:00,31.22,31.3,31.18,31.25,686300.0,20.8974,20.9509,20.8706,20.9174,686300.0
2010-05-17 12:50:00,31.26,31.27,31.14,31.14,478800.0,20.9241,20.9308,20.8438,20.8438,478800.0
2010-05-17 13:00:00,31.15,31.24,31.14,31.21,545000.0,20.8505,20.9107,20.8438,20.8907,545000.0
2010-05-17 13:10:00,31.2,31.35,31.17,31.35,773000.0,20.884,20.9844,20.8639,20.9844,773000.0
2010-05-17 13:20:00,31.34,31.47,31.32,31.39,892500.0,20.9777,21.0647,20.9643,21.0112,892500.0
2010-05-17 13:30:00,31.39,31.49,31.21,31.22,866300.0,21.0112,21.0781,20.8907,20.8974,866300.0
2010-05-17 13:40:00,31.23,31.26,31.16,31.23,586800.0,20.9041,20.9241,20.8572,20.9041,586800.0
2010-05-17 13:50:00,31.23,31.3,31.18,31.29,542600.0,20.9041,20.9509,20.8706,20.9442,542600.0
2010-05-17 14:00:00,31.3,31.46,31.26,31.26,755600.0,20.9509,21.058,20.9241,20.9241,755600.0
2010-05-17 14:10:00,31.27,31.37,31.26,31.36,721400.0,20.9308,20.9978,20.9241,20.9911,721400.0
2010-05-17 14:20:00,31.37,31.41,31.25,31.27,676500.0,20.9978,21.0245,20.9174,20.9308,676500.0
2010-05-17 14:30:00,31.27,31.39,31.21,31.37,911800.0,20.9308,21.0112,20.8907,20.9978,911800.0
2010-05-17 14:40:00,31.37,31.57,31.36,31.5,701100.0,20.9978,21.1316,20.9911,21.0848,701100.0
2010-05-17 14:50:00,31.5,31.6,31.46,31.57,709900.0,21.0848,21.1517,21.058,21.1316,709900.0
2010-05-17 15:00:00,31.57,31.77,31.45,31.5,1194000.0,21.1316,21.2655,21.0513,21.0848,1194000.0
2010-05-17 15:10:00,31.5,31.58,31.41,31.42,971800.0,21.0848,21.1383,21.0245,21.0312,971800.0
2010-05-17 15:20:00,31.43,31.49,31.32,31.43,871000.0,21.0379,21.0781,20.9643,21.0379,871000.0
2010-05-17 15:30:00,31.42,31.77,31.41,31.76,1020900.0,21.0312,21.2655,21.0245,21.2588,1020900.0
2010-05-17 15:40:00,31.76,31.86,31.75,31.85,1786100.0,21.2588,21.3258,21.2521,21.3191,1786100.0
2010-05-17 15:50:00,31.84,31.98,31.82,31.96,2827300.0,21.3124,21.4061,21.299,21.3927,2827300.0
2010-05-18 09:30:00,32.28,32.35,31.8,31.82,2484200.0,21.6069,21.6537,21.2856,21.299,2484200.0
2010-05-18 09:40:00,31.81,31.99,31.73,31.79,1625700.0,21.2923,21.4128,21.2387,21.2789,1625700.0
2010-05-18 09:50:00,31.79,31.87,31.62,31.64,1264400.0,21.2789,21.3324,21.1651,21.1785,1264400.0
2010-05-18 10:00:00,31.64,31.77,31.61,31.67,1326700.0,21.1785,21.2655,21.1584,21.1986,1326700.0
2010-05-18 10:10:00,31.67,31.8,31.64,31.79,987200.0,21.1986,21.2856,21.1785,21.2789,987200.0
2010-05-18 10:20:00,31.79,31.83,31.7,31.74,771900.0,21.2789,21.3057,21.2187,21.2454,771900.0
2010-05-18 10:30:00,31.74,31.76,31.63,31.69,984500.0,21.2454,21.2588,21.1718,21.212,984500.0
2010-05-18 10:40:00,31.69,31.71,31.42,31.47,1335000.0,21.212,21.2253,21.0312,21.0647,1335000.0
2010-05-18 10:50:00,31.46,31.46,31.31,31.4,1382900.0,21.058,21.058,20.9576,21.0178,1382900.0
2010-05-18 11:00:00,31.39,31.45,31.33,31.38,1016300.0,21.0112,21.0513,20.971,21.0045,1016300.0
2010-05-18 11:10:00,31.38,31.55,31.36,31.47,652200.0,21.0045,21.1182,20.9911,21.0647,652200.0
2010-05-18 11:20:00,31.48,31.53,31.41,31.44,703100.0,21.0714,21.1049,21.0245,21.0446,703100.0
2010-05-18 11:30:00,31.45,31.48,31.29,31.34,475900.0,21.0513,21.0714,20.9442,20.9777,475900.0
2010-05-18 11:40:00,31.34,31.35,31.1,31.15,1000900.0,20.9777,20.9844,20.817,20.8505,1000900.0
2010-05-18 11:50:00,31.15,31.21,31.13,31.16,611400.0,20.8505,20.8907,20.8371,20.8572,611400.0
2010-05-18 12:00:00,31.16,31.21,31.07,31.18,812300.0,20.8572,20.8907,20.797,20.8706,812300.0
2010-05-18 12:10:00,31.19,31.34,31.18,31.29,759800.0,20.8773,20.9777,20.8706,20.9442,759800.0
2010-05-18 12:20:00,31.29,31.32,31.21,31.31,502400.0,20.9442,20.9643,20.8907,20.9576,502400.0
2010-05-18 12:30:00,31.31,31.38,31.25,31.3,528200.0,20.9576,21.0045,20.9174,20.9509,528200.0
2010-05-18 12:40:00,31.3,31.51,31.3,31.48,497200.0,20.9509,21.0915,20.9509,21.0714,497200.0
2010-05-18 12:50:00,31.49,31.51,31.33,31.34,779200.0,21.0781,21.0915,20.971,20.9777,779200.0
2010-05-18 13:00:00,31.33,31.37,31.11,31.14,1564400.0,20.971,20.9978,20.8237,20.8438,1564400.0
2010-05-18 13:10:00,31.13,31.16,31.04,31.06,1185300.0,20.8371,20.8572,20.7769,20.7903,1185300.0
2010-05-18 13:20:00,31.06,31.2,31.04,31.14,692100.0,20.7903,20.884,20.7769,20.8438,692100.0
2010-05-18 13:30:00,31.14,31.23,31.03,31.09,583500.0,20.8438,20.9041,20.7702,20.8103,583500.0
2010-05-18 13:40:00,31.1,31.12,30.9,30.95,1572900.0,20.817,20.8304,20.6832,20.7166,1572900.0
2010-05-18 13:50:00,30.95,30.96,30.78,30.78,1588200.0,20.7166,20.7233,20.6028,20.6028,1588200.0
2010-05-18 14:00:00,30.79,30.95,30.77,30.93,1379800.0,20.6095,20.7166,20.5961,20.7032,1379800.0
2010-05-18 14:10:00,30.92,30.99,30.87,30.92,1389000.0,20.6966,20.7434,20.6631,20.6966,1389000.0
2010-05-18 14:20:00,30.92,30.92,30.75,30.79,1723600.0,20.6966,20.6966,20.5828,20.6095,1723600.0
2010-05-18 14:30:00,30.79,30.79,30.6,30.67,1784800.0,20.6095,20.6095,20.4824,20.5292,1784800.0
2010-05-18 14:40:00,30.66,30.72,30.51,30.52,2007200.0,20.5225,20.5627,20.4221,20.4288,2007200.0
2010-05-18 14:50:00,30.51,30.57,30.45,30.55,1744600.0,20.4221,20.4623,20.382,20.4489,1744600.0
2010-05-18 15:00:00,30.55,30.58,30.35,30.55,1756700.0,20.4489,20.469,20.315,20.4489,1756700.0
2010-05-18 15:10:00,30.55,30.77,30.54,30.63,1699000.0,20.4489,20.5961,20.4422,20.5024,1699000.0
2010-05-18 15:20:00,30.64,30.68,30.41,30.42,1470600.0,20.5091,20.5359,20.3552,20.3619,1470600.0
2010-05-18 15:30:00,30.43,30.63,30.36,30.59,2762700.0,20.3686,20.5024,20.3217,20.4757,2762700.0
2010-05-18 15:40:00,30.6,30.71,30.53,30.53,3034000.0,20.4824,20.556,20.4355,20.4355,3034000.0
2010-05-18 15:50:00,30.53,30.71,30.53,30.57,5173700.0,20.4355,20.556,20.4355,20.4623,5173700.0
2010-05-19 09:30:00,29.95,30.04,29.09,30.0,7479500.0,20.0473,20.1075,19.4716,20.0807,7479500.0
2010-05-19 09:40:00,30.0,30.27,29.9,30.12,5376800.0,20.0807,20.2615,20.0138,20.1611,5376800.0
2010-05-19 09:50:00,30.13,30.13,29.62,29.73,3370700.0,20.1678,20.1678,19.8264,19.9,3370700.0
2010-05-19 10:00:00,29.72,30.09,29.65,29.96,3336100.0,19.8933,20.141,19.8465,20.054,3336100.0
2010-05-19 10:10:00,29.96,29.99,29.8,29.83,2015600.0,20.054,20.0741,19.9469,19.967,2015600.0
2010-05-19 10:20:00,29.83,30.25,29.62,30.14,4091400.0,19.967,20.2481,19.8264,20.1745,4091400.0
2010-05-19 10:30:00,30.15,30.24,30.08,30.17,2434800.0,20.1811,20.2414,20.1343,20.1945,2434800.0
2010-05-19 10:40:00,30.17,30.27,30.01,30.06,2515700.0,20.1945,20.2615,20.0874,20.1209,2515700.0
2010-05-19 10:50:00,30.06,30.08,29.94,29.98,1823100.0,20.1209,20.1343,20.0406,20.0674,1823100.0
2010-05-19 11:00:00,29.98,30.01,29.84,29.9,1452400.0,20.0674,20.0874,19.9736,20.0138,1452400.0
2010-05-19 11:10:00,29.9,29.9,29.76,29.82,1110900.0,20.0138,20.0138,19.9201,19.9603,1110900.0
2010-05-19 11:20:00,29.81,29.82,29.67,29.74,1096400.0,19.9536,19.9603,19.8599,19.9067,1096400.0
2010-05-19 11:30:00,29.73,29.84,29.63,29.78,986500.0,19.9,19.9736,19.8331,19.9335,986500.0
2010-05-19 11:40:00,29.78,29.87,29.73,29.76,1216700.0,19.9335,19.9937,19.9,19.9201,1216700.0
2010-05-19 11:50:00,29.76,30.06,29.75,30.01,1590700.0,19.9201,20.1209,19.9134,20.0874,1590700.0
2010-05-19 12:00:00,30.01,30.02,29.94,29.98,825600.0,20.0874,20.0941,20.0406,20.0674,825600.0
2010-05-19 12:10:00,29.99,30.0,29.89,29.95,825500.0,20.0741,20.0807,20.0071,20.0473,825500.0
2010-05-19 12:20:00,29.96,30.05,29.87,29.97,1241000.0,20.054,20.1142,19.9937,20.0607,1241000.0
2010-05-19 12:30:00,29.97,30.05,29.86,29.95,1094400.0,20.0607,20.1142,19.987,20.0473,1094400.0
2010-05-19 12:40:00,29.95,29.96,29.77,29.77,906900.0,20.0473,20.054,19.9268,19.9268,906900.0
2010-05-19 12:50:00,29.78,30.15,29.75,30.15,1080600.0,19.9335,20.1811,19.9134,20.1811,1080600.0
2010-05-19 13:00:00,30.15,30.15,29.98,30.08,1941300.0,20.1811,20.1811,20.0674,20.1343,1941300.0
2010-05-19 13:10:00,30.09,30.1,29.97,30.03,687900.0,20.141,20.1477,20.0607,20.1008,687900.0
2010-05-19 13:20:00,30.02,30.26,30.0,30.12,1242500.0,20.0941,20.2548,20.0807,20.1611,1242500.0
2010-05-19 13:30:00,30.11,30.16,30.08,30.09,732600.0,20.1544,20.1878,20.1343,20.141,732600.0
2010-05-19 13:40:00,30.1,30.25,30.09,30.25,953500.0,20.1477,20.2481,20.141,20.2481,953500.0
2010-05-19 13:50:00,30.25,30.26,30.05,30.13,957900.0,20.2481,20.2548,20.1142,20.1678,957900.0
2010-05-19 14:00:00,30.12,30.22,30.06,30.1,989200.0,20.1611,20.228,20.1209,20.1477,989200.0
2010-05-19 14:10:00,30.1,30.13,30.0,30.01,751600.0,20.1477,20.1678,20.0807,20.0874,751600.0
2010-05-19 14:20:00,30.02,30.03,29.9,29.99,797100.0,20.0941,20.1008,20.0138,20.0741,797100.0
2010-05-19 14:30:00,29.99,30.03,29.89,29.96,819900.0,20.0741,20.1008,20.0071,20.054,819900.0
2010-05-19 14:40:00,29.96,30.18,29.94,30.16,1129000.0,20.054,20.2012,20.0406,20.1878,1129000.0
2010-05-19 14:50:00,30.16,30.17,29.95,30.0,975700.0,20.1878,20.1945,20.0473,20.0807,975700.0
2010-05-19 15:00:00,30.0,30.07,29.86,29.89,1108400.0,20.0807,20.1276,19.987,20.0071,1108400.0
2010-05-19 15:10:00,29.9,30.05,29.87,30.03,1179900.0,20.0138,20.1142,19.9937,20.1008,1179900.0
2010-05-19 15:20:00,30.03,30.08,29.91,30.06,1413300.0,20.1008,20.1343,20.0205,20.1209,1413300.0
2010-05-19 15:30:00,30.06,30.19,29.97,30.19,1424600.0,20.1209,20.2079,20.0607,20.2079,1424600.0
2010-05-19 15:40:00,30.18,30.24,30.11,30.18,2604000.0,20.2012,20.2414,20.1544,20.2012,2604000.0
2010-05-19 15:50:00,30.18,30.28,30.08,30.12,3601300.0,20.2012,20.2682,20.1343,20.1611,3601300.0
2010-05-20 09:30:00,29.44,30.0,29.31,29.93,2554700.0,19.7059,20.0807,19.6189,20.0339,2554700.0
2010-05-20 09:40:00,29.94,29.94,29.38,29.55,2663800.0,20.0406,20.0406,19.6657,19.7795,2663800.0
2010-05-20 09:50:00,29.55,29.69,29.46,29.48,2007600.0,19.7795,19.8732,19.7193,19.7327,2007600.0
2010-05-20 10:00:00,29.47,29.62,29.38,29.54,1644300.0,19.726,19.8264,19.6657,19.7728,1644300.0
2010-05-20 10:10:00,29.54,29.59,29.27,29.44,2050800.0,19.7728,19.8063,19.5921,19.7059,2050800.0
2010-05-20 10:20:00,29.45,29.48,29.19,29.42,2342300.0,19.7126,19.7327,19.5386,19.6925,2342300.0
2010-05-20 10:30:00,29.42,29.46,29.24,29.25,2248200.0,19.6925,19.7193,19.572,19.5787,2248200.0
2010-05-20 10:40:00,29.24,29.55,29.2,29.52,1671200.0,19.572,19.7795,19.5453,19.7595,1671200.0
2010-05-20 10:50:00,29.51,29.65,29.45,29.48,1614100.0,19.7528,19.8465,19.7126,19.7327,1614100.0
2010-05-20 11:00:00,29.48,29.66,29.47,29.59,1659500.0,19.7327,19.8532,19.726,19.8063,1659500.0
2010-05-20 11:10:00,29.6,29.6,29.41,29.46,904600.0,19.813,19.813,19.6858,19.7193,904600.0
2010-05-20 11:20:00,29.46,29.72,29.45,29.71,1045700.0,19.7193,19.8933,19.7126,19.8866,1045700.0
2010-05-20 11:30:00,29.71,29.75,29.55,29.61,1206300.0,19.8866,19.9134,19.7795,19.8197,1206300.0
2010-05-20 11:40:00,29.6,29.63,29.45,29.52,937600.0,19.813,19.8331,19.7126,19.7595,937600.0
2010-05-20 11:50:00,29.52,29.55,29.36,29.4,1126400.0,19.7595,19.7795,19.6524,19.6791,1126400.0
2010-05-20 12:00:00,29.4,29.5,29.36,29.46,1016700.0,19.6791,19.7461,19.6524,19.7193,1016700.0
2010-05-20 12:10:00,29.46,29.46,29.28,29.32,1032900.0,19.7193,19.7193,19.5988,19.6256,1032900.0
2010-05-20 12:20:00,29.32,29.46,29.29,29.35,694300.0,19.6256,19.7193,19.6055,19.6457,694300.0
2010-05-20 12:30:00,29.35,29.44,29.26,29.43,857300.0,19.6457,19.7059,19.5854,19.6992,857300.0
2010-05-20 12:40:00,29.43,29.44,29.31,29.31,452400.0,19.6992,19.7059,19.6189,19.6189,452400.0
2010-05-20 12:50:00,29.32,29.32,29.03,29.04,1103200.0,19.6256,19.6256,19.4315,19.4382,1103200.0
2010-05-20 13:00:00,29.05,29.29,29.02,29.29,1635800.0,19.4449,19.6055,19.4248,19.6055,1635800.0
2010-05-20 13:10:00,29.28,29.38,29.25,29.38,755100.0,19.5988,19.6657,19.5787,19.6657,755100.0
2010-05-20 13:20:00,29.38,29.55,29.34,29.47,1262900.0,19.6657,19.7795,19.639,19.726,1262900.0
2010-05-20 13:30:00,29.47,29.6,29.38,29.39,1240500.0,19.726,19.813,19.6657,19.6724,1240500.0
2010-05-20 13:40:00,29.39,29.58,29.39,29.49,921400.0,19.6724,19.7996,19.6724,19.7394,921400.0
2010-05-20 13:50:00,29.48,29.6,29.36,29.39,1314900.0,19.7327,19.813,19.6524,19.6724,1314900.0
2010-05-20 14:00:00,29.39,29.41,29.17,29.28,1550300.0,19.6724,19.6858,19.5252,19.5988,1550300.0
2010-05-20 14:10:00,29.28,29.45,29.27,29.45,1394300.0,19.5988,19.7126,19.5921,19.7126,1394300.0
2010-05-20 14:20:00,29.44,29.54,29.31,29.39,1810900.0,19.7059,19.7728,19.6189,19.6724,1810900.0
2010-05-20 14:30:00,29.38,29.56,29.33,29.51,1793600.0,19.6657,19.7862,19.6323,19.7528,1793600.0
2010-05-20 14:40:00,29.51,29.61,29.44,29.55,1813300.0,19.7528,19.8197,19.7059,19.7795,1813300.0
2010-05-20 14:50:00,29.55,29.68,29.45,29.5,3164300.0,19.7795,19.8665,19.7126,19.7461,3164300.0
2010-05-20 15:00:00,29.5,29.56,29.44,29.52,2368800.0,19.7461,19.7862,19.7059,19.7595,2368800.0
2010-05-20 15:10:00,29.53,29.56,29.4,29.52,1839700.0,19.7661,19.7862,19.6791,19.7595,1839700.0
2010-05-20 15:20:00,29.53,29.69,29.5,29.59,2128100.0,19.7661,19.8732,19.7461,19.8063,2128100.0
2010-05-20 15:30:00,29.59,29.64,29.41,29.44,2257300.0,19.8063,19.8398,19.6858,19.7059,2257300.0
2010-05-20 15:40:00,29.43,29.46,29.14,29.24,3501500.0,19.6992,19.7193,19.5051,19.572,3501500.0
2010-05-20 15:50:00,29.21,29.24,28.65,28.67,9587400.0,19.552,19.572,19.1771,19.1905,9587400.0
2010-05-21 09:30:00,28.07,29.3,28.05,29.12,12478100.0,18.7889,19.6122,18.7755,19.4917,12478100.0
2010-05-21 09:40:00,29.11,29.23,28.82,29.06,5431200.0,19.485,19.5653,19.2909,19.4515,5431200.0
2010-05-21 09:50:00,29.06,29.45,29.05,29.35,4424800.0,19.4515,19.7126,19.4449,19.6457,4424800.0
2010-05-21 10:00:00,29.35,29.67,29.21,29.59,4175900.0,19.6457,19.8599,19.552,19.8063,4175900.0
2010-05-21 10:10:00,29.58,29.6,29.27,29.32,3480800.0,19.7996,19.813,19.5921,19.6256,3480800.0
2010-05-21 10:20:00,29.32,29.37,29.06,29.09,2575200.0,19.6256,19.659,19.4515,19.4716,2575200.0
2010-05-21 10:30:00,29.08,29.25,29.0,29.24,2418900.0,19.4649,19.5787,19.4114,19.572,2418900.0
2010-05-21 10:40:00,29.24,29.38,29.19,29.33,1722100.0,19.572,19.6657,19.5386,19.6323,1722100.0
2010-05-21 10:50:00,29.32,29.33,29.19,29.24,1072500.0,19.6256,19.6323,19.5386,19.572,1072500.0
2010-05-21 11:00:00,29.24,29.65,29.23,29.63,2308300.0,19.572,19.8465,19.5653,19.8331,2308300.0
2010-05-21 11:10:00,29.62,29.91,29.53,29.91,1325100.0,19.8264,20.0205,19.7661,20.0205,1325100.0
2010-05-21 11:20:00,29.9,30.12,29.88,29.88,2338300.0,20.0138,20.1611,20.0004,20.0004,2338300.0
2010-05-21 11:30:00,29.89,30.05,29.83,30.02,1888800.0,20.0071,20.1142,19.967,20.0941,1888800.0
2010-05-21 11:40:00,30.03,30.16,29.99,30.04,1354700.0,20.1008,20.1878,20.0741,20.1075,1354700.0
2010-05-21 11:50:00,30.04,30.3,30.03,30.07,1772100.0,20.1075,20.2816,20.1008,20.1276,1772100.0
2010-05-21 12:00:00,30.08,30.08,29.94,30.05,1091200.0,20.1343,20.1343,20.0406,20.1142,1091200.0
2010-05-21 12:10:00,30.06,30.17,30.0,30.14,988800.0,20.1209,20.1945,20.0807,20.1745,988800.0
2010-05-21 12:20:00,30.14,30.15,30.03,30.07,947900.0,20.1745,20.1811,20.1008,20.1276,947900.0
2010-05-21 12:30:00,30.07,30.11,29.91,30.04,914300.0,20.1276,20.1544,20.0205,20.1075,914300.0
2010-05-21 12:40:00,30.03,30.08,29.94,29.96,781800.0,20.1008,20.1343,20.0406,20.054,781800.0
2010-05-21 12:50:00,29.96,30.04,29.85,29.86,984700.0,20.054,20.1075,19.9803,19.987,984700.0
2010-05-21 13:00:00,29.86,29.88,29.67,29.82,1113600.0,19.987,20.0004,19.8599,19.9603,1113600.0
2010-05-21 13:10:00,29.82,29.96,29.8,29.82,737700.0,19.9603,20.054,19.9469,19.9603,737700.0
2010-05-21 13:20:00,29.82,29.85,29.62,29.71,685600.0,19.9603,19.9803,19.8264,19.8866,685600.0
2010-05-21 13:30:00,29.72,29.88,29.67,29.83,713100.0,19.8933,20.0004,19.8599,19.967,713100.0
2010-05-21 13:40:00,29.82,29.93,29.82,29.92,545300.0,19.9603,20.0339,19.9603,20.0272,545300.0
2010-05-21 13:50:00,29.92,30.0,29.92,30.0,786300.0,20.0272,20.0807,20.0272,20.0807,786300.0
2010-05-21 14:00:00,29.99,30.1,29.8,29.88,1349700.0,20.0741,20.1477,19.9469,20.0004,1349700.0
2010-05-21 14:10:00,29.88,29.9,29.63,29.77,1402300.0,20.0004,20.0138,19.8331,19.9268,1402300.0
2010-05-21 14:20:00,29.77,29.78,29.62,29.7,971000.0,19.9268,19.9335,19.8264,19.8799,971000.0
2010-05-21 14:30:00,29.7,29.81,29.61,29.65,1238900.0,19.8799,19.9536,19.8197,19.8465,1238900.0
2010-05-21 14:40:00,29.65,29.71,29.42,29.54,1550900.0,19.8465,19.8866,19.6925,19.7728,1550900.0
2010-05-21 14:50:00,29.5,29.6,29.42,29.59,1162400.0,19.7461,19.813,19.6925,19.8063,1162400.0
2010-05-21 15:00:00,29.59,29.64,29.48,29.51,1100700.0,19.8063,19.8398,19.7327,19.7528,1100700.0
2010-05-21 15:10:00,29.52,29.53,29.22,29.27,1651400.0,19.7595,19.7661,19.5586,19.5921,1651400.0
2010-05-21 15:20:00,29.27,29.5,29.27,29.47,1867500.0,19.5921,19.7461,19.5921,19.726,1867500.0
2010-05-21 15:30:00,29.47,29.49,29.3,29.38,1604900.0,19.726,19.7394,19.6122,19.6657,1604900.0
2010-05-21 15:40:00,29.38,29.83,29.34,29.67,2926900.0,19.6657,19.967,19.639,19.8599,2926900.0
2010-05-21 15:50:00,29.67,30.19,29.63,30.14,5555500.0,19.8599,20.2079,19.8331,20.1745,5555500.0
2010-05-24 09:30:00,29.57,29.75,29.23,29.34,3334100.0,19.7929,19.9134,19.5653,19.639,3334100.0
2010-05-24 09:40:00,29.34,29.37,29.0,29.01,3863600.0,19.639,19.659,19.4114,19.4181,3863600.0
2010-05-24 09:50:00,29.01,29.2,28.97,29.08,3070500.0,19.4181,19.5453,19.3913,19.4649,3070500.0
2010-05-24 10:00:00,29.08,29.15,28.93,29.1,2757700.0,19.4649,19.5118,19.3645,19.4783,2757700.0
2010-05-24 10:10:00,29.1,29.15,29.03,29.08,1734100.0,19.4783,19.5118,19.4315,19.4649,1734100.0
2010-05-24 10:20:00,29.08,29.09,28.93,28.96,1704800.0,19.4649,19.4716,19.3645,19.3846,1704800.0
2010-05-24 10:30:00,28.97,29.17,28.96,29.17,1775500.0,19.3913,19.5252,19.3846,19.5252,1775500.0
2010-05-24 10:40:00,29.17,29.3,29.16,29.21,2006800.0,19.5252,19.6122,19.5185,19.552,2006800.0
2010-05-24 10:50:00,29.21,29.21,29.07,29.1,1366600.0,19.552,19.552,19.4582,19.4783,1366600.0
2010-05-24 11:00:00,29.09,29.27,29.09,29.24,1076500.0,19.4716,19.5921,19.4716,19.572,1076500.0
2010-05-24 11:10:00,29.25,29.27,28.95,29.04,1591500.0,19.5787,19.5921,19.3779,19.4382,1591500.0
2010-05-24 11:20:00,29.04,29.07,28.92,28.99,819000.0,19.4382,19.4582,19.3578,19.4047,819000.0
2010-05-24 11:30:00,28.98,29.08,28.97,29.03,1011700.0,19.398,19.4649,19.3913,19.4315,1011700.0
2010-05-24 11:40:00,29.02,29.24,29.01,29.23,820100.0,19.4248,19.572,19.4181,19.5653,820100.0
2010-05-24 11:50:00,29.22,29.32,29.13,29.29,859000.0,19.5586,19.6256,19.4984,19.6055,859000.0
2010-05-24 12:00:00,29.29,29.42,29.23,29.35,1150100.0,19.6055,19.6925,19.5653,19.6457,1150100.0
2010-05-24 12:10:00,29.35,29.4,29.24,29.28,1133700.0,19.6457,19.6791,19.572,19.5988,1133700.0
2010-05-24 12:20:00,29.27,29.31,29.19,29.31,737600.0,19.5921,19.6189,19.5386,19.6189,737600.0
2010-05-24 12:30:00,29.31,29.34,29.23,29.27,963500.0,19.6189,19.639,19.5653,19.5921,963500.0
2010-05-24 12:40:00,29.27,29.32,29.22,29.31,761000.0,19.5921,19.6256,19.5586,19.6189,761000.0
2010-05-24 12:50:00,29.31,29.45,29.27,29.36,823300.0,19.6189,19.7126,19.5921,19.6524,823300.0
2010-05-24 13:00:00,29.37,29.45,29.27,29.31,1197700.0,19.659,19.7126,19.5921,19.6189,1197700.0
2010-05-24 13:10:00,29.31,29.33,29.22,29.24,1035200.0,19.6189,19.6323,19.5586,19.572,1035200.0
2010-05-24 13:20:00,29.24,29.37,29.21,29.27,1276000.0,19.572,19.659,19.552,19.5921,1276000.0
2010-05-24 13:30:00,29.27,29.33,29.13,29.16,943200.0,19.5921,19.6323,19.4984,19.5185,943200.0
2010-05-24 13:40:00,29.16,29.2,29.06,29.06,956900.0,19.5185,19.5453,19.4515,19.4515,956900.0
2010-05-24 13:50:00,29.06,29.19,29.05,29.17,712300.0,19.4515,19.5386,19.4449,19.5252,712300.0
2010-05-24 14:00:00,29.17,29.2,29.08,29.14,699700.0,19.5252,19.5453,19.4649,19.5051,699700.0
2010-05-24 14:10:00,29.14,29.2,29.12,29.12,566900.0,19.5051,19.5453,19.4917,19.4917,566900.0
2010-05-24 14:20:00,29.13,29.13,29.03,29.1,606700.0,19.4984,19.4984,19.4315,19.4783,606700.0
2010-05-24 14:30:00,29.1,29.2,29.04,29.09,734300.0,19.4783,19.5453,19.4382,19.4716,734300.0
2010-05-24 14:40:00,29.1,29.15,29.0,29.03,789200.0,19.4783,19.5118,19.4114,19.4315,789200.0
2010-05-24 14:50:00,29.03,29.08,28.97,28.97,702200.0,19.4315,19.4649,19.3913,19.3913,702200.0
2010-05-24 15:00:00,28.98,29.02,28.78,28.78,1486600.0,19.398,19.4248,19.2641,19.2641,1486600.0
2010-05-24 15:10:00,28.78,28.88,28.75,28.82,1231800.0,19.2641,19.3311,19.244,19.2909,1231800.0
2010-05-24 15:20:00,28.82,28.92,28.82,28.86,823500.0,19.2909,19.3578,19.2909,19.3177,823500.0
2010-05-24 15:30:00,28.86,28.99,28.82,28.95,1232900.0,19.3177,19.4047,19.2909,19.3779,1232900.0
2010-05-24 15:40:00,28.94,28.98,28.72,28.76,2379600.0,19.3712,19.398,19.224,19.2507,2379600.0
2010-05-24 15:50:00,28.75,28.79,28.53,28.67,7614600.0,19.244,19.2708,19.0968,19.1905,7614600.0
2010-05-25 09:30:00,27.69,28.71,27.44,27.74,4040500.0,18.5345,19.2173,18.3672,18.568,4040500.0
2010-05-25 09:40:00,27.73,28.0,27.51,27.92,3081600.0,18.5613,18.742,18.414,18.6885,3081600.0
2010-05-25 09:50:00,27.92,28.04,27.82,27.89,2176000.0,18.6885,18.7688,18.6215,18.6684,2176000.0
2010-05-25 10:00:00,27.91,28.16,27.86,28.04,2460500.0,18.6818,18.8491,18.6483,18.7688,2460500.0
2010-05-25 10:10:00,28.04,28.36,27.98,28.21,2247800.0,18.7688,18.983,18.7286,18.8826,2247800.0
2010-05-25 10:20:00,28.21,28.24,27.93,27.95,1662100.0,18.8826,18.9027,18.6952,18.7086,1662100.0
2010-05-25 10:30:00,27.96,28.08,27.93,27.97,1220500.0,18.7153,18.7956,18.6952,18.7219,1220500.0
2010-05-25 10:40:00,27.96,28.01,27.82,27.85,908800.0,18.7153,18.7487,18.6215,18.6416,908800.0
2010-05-25 10:50:00,27.85,28.03,27.75,28.02,902400.0,18.6416,18.7621,18.5747,18.7554,902400.0
2010-05-25 11:00:00,28.02,28.28,28.0,28.12,1153800.0,18.7554,18.9294,18.742,18.8224,1153800.0
2010-05-25 11:10:00,28.13,28.24,28.07,28.09,697300.0,18.829,18.9027,18.7889,18.8023,697300.0
2010-05-25 11:20:00,28.08,28.13,28.0,28.08,682500.0,18.7956,18.829,18.742,18.7956,682500.0
2010-05-25 11:30:00,28.07,28.1,27.95,28.06,645500.0,18.7889,18.809,18.7086,18.7822,645500.0
2010-05-25 11:40:00,28.07,28.15,28.01,28.07,664200.0,18.7889,18.8424,18.7487,18.7889,664200.0
2010-05-25 11:50:00,28.07,28.28,28.05,28.24,705100.0,18.7889,18.9294,18.7755,18.9027,705100.0
2010-05-25 12:00:00,28.24,28.32,28.21,28.23,1043200.0,18.9027,18.9562,18.8826,18.896,1043200.0
2010-05-25 12:10:00,28.23,28.41,28.21,28.29,691400.0,18.896,19.0165,18.8826,18.9361,691400.0
2010-05-25 12:20:00,28.29,28.32,28.15,28.17,686100.0,18.9361,18.9562,18.8424,18.8558,686100.0
2010-05-25 12:30:00,28.18,28.23,28.1,28.23,619300.0,18.8625,18.896,18.809,18.896,619300.0
2010-05-25 12:40:00,28.23,28.27,28.14,28.26,699200.0,18.896,18.9228,18.8357,18.9161,699200.0
2010-05-25 12:50:00,28.26,28.33,28.22,28.26,521400.0,18.9161,18.9629,18.8893,18.9161,521400.0
2010-05-25 13:00:00,28.26,28.3,28.11,28.12,909700.0,18.9161,18.9428,18.8157,18.8224,909700.0
2010-05-25 13:10:00,28.11,28.14,28.05,28.14,788500.0,18.8157,18.8357,18.7755,18.8357,788500.0
2010-05-25 13:20:00,28.14,28.15,28.06,28.09,983000.0,18.8357,18.8424,18.7822,18.8023,983000.0
2010-05-25 13:30:00,28.09,28.13,27.95,27.99,740000.0,18.8023,18.829,18.7086,18.7353,740000.0
2010-05-25 13:40:00,28.0,28.05,27.93,28.03,579600.0,18.742,18.7755,18.6952,18.7621,579600.0
2010-05-25 13:50:00,28.03,28.14,27.98,28.08,1190000.0,18.7621,18.8357,18.7286,18.7956,1190000.0
2010-05-25 14:00:00,28.09,28.25,28.05,28.12,828300.0,18.8023,18.9094,18.7755,18.8224,828300.0
2010-05-25 14:10:00,28.12,28.28,28.12,28.28,563500.0,18.8224,18.9294,18.8224,18.9294,563500.0
2010-05-25 14:20:00,28.27,28.3,28.17,28.22,843900.0,18.9228,18.9428,18.8558,18.8893,843900.0
2010-05-25 14:30:00,28.22,28.31,28.15,28.24,1046100.0,18.8893,18.9495,18.8424,18.9027,1046100.0
2010-05-25 14:40:00,28.24,28.57,28.22,28.54,1523300.0,18.9027,19.1236,18.8893,19.1035,1523300.0
2010-05-25 14:50:00,28.55,28.58,28.41,28.49,1582800.0,19.1102,19.1303,19.0165,19.07,1582800.0
2010-05-25 15:00:00,28.49,28.69,28.47,28.64,1478300.0,19.07,19.2039,19.0566,19.1704,1478300.0
2010-05-25 15:10:00,28.63,28.65,28.43,28.47,1332600.0,19.1637,19.1771,19.0299,19.0566,1332600.0
2010-05-25 15:20:00,28.47,28.74,28.46,28.65,1859100.0,19.0566,19.2374,19.0499,19.1771,1859100.0
2010-05-25 15:30:00,28.65,28.86,28.63,28.69,2074000.0,19.1771,19.3177,19.1637,19.2039,2074000.0
2010-05-25 15:40:00,28.69,28.87,28.67,28.85,2221400.0,19.2039,19.3244,19.1905,19.311,2221400.0
2010-05-25 15:50:00,28.85,28.91,28.7,28.89,3033800.0,19.311,19.3511,19.2106,19.3378,3033800.0
2010-05-26 09:30:00,29.21,29.34,29.02,29.06,2204500.0,19.552,19.639,19.4248,19.4515,2204500.0
2010-05-26 09:40:00,29.06,29.1,28.65,28.78,2987700.0,19.4515,19.4783,19.1771,19.2641,2987700.0
2010-05-26 09:50:00,28.78,28.91,28.7,28.81,1964800.0,19.2641,19.3511,19.2106,19.2842,1964800.0
2010-05-26 10:00:00,28.81,29.06,28.75,28.94,2498500.0,19.2842,19.4515,19.244,19.3712,2498500.0
2010-05-26 10:10:00,28.94,28.95,28.78,28.83,1463100.0,19.3712,19.3779,19.2641,19.2976,1463100.0
2010-05-26 10:20:00,28.82,28.83,28.55,28.6,1448300.0,19.2909,19.2976,19.1102,19.1436,1448300.0
2010-05-26 10:30:00,28.6,28.82,28.58,28.74,1239500.0,19.1436,19.2909,19.1303,19.2374,1239500.0
2010-05-26 10:40:00,28.74,28.75,28.53,28.54,1185300.0,19.2374,19.244,19.0968,19.1035,1185300.0
2010-05-26 10:50:00,28.55,28.56,28.25,28.35,1997100.0,19.1102,19.1169,18.9094,18.9763,1997100.0
2010-05-26 11:00:00,28.35,28.62,28.33,28.61,1923700.0,18.9763,19.157,18.9629,19.1503,1923700.0
2010-05-26 11:10:00,28.61,28.71,28.58,28.7,1208700.0,19.1503,19.2173,19.1303,19.2106,1208700.0
2010-05-26 11:20:00,28.7,28.74,28.56,28.58,1294200.0,19.2106,19.2374,19.1169,19.1303,1294200.0
2010-05-26 11:30:00,28.59,28.69,28.56,28.61,916300.0,19.1369,19.2039,19.1169,19.1503,916300.0
2010-05-26 11:40:00,28.62,28.65,28.4,28.5,1128100.0,19.157,19.1771,19.0098,19.0767,1128100.0
2010-05-26 11:50:00,28.5,28.59,28.44,28.54,901300.0,19.0767,19.1369,19.0365,19.1035,901300.0
2010-05-26 12:00:00,28.54,28.71,28.53,28.7,625300.0,19.1035,19.2173,19.0968,19.2106,625300.0
2010-05-26 12:10:00,28.71,28.75,28.66,28.69,583600.0,19.2173,19.244,19.1838,19.2039,583600.0
2010-05-26 12:20:00,28.68,28.73,28.6,28.63,724800.0,19.1972,19.2307,19.1436,19.1637,724800.0
2010-05-26 12:30:00,28.63,28.65,28.52,28.6,572100.0,19.1637,19.1771,19.0901,19.1436,572100.0
2010-05-26 12:40:00,28.6,28.6,28.41,28.41,756100.0,19.1436,19.1436,19.0165,19.0165,756100.0
2010-05-26 12:50:00,28.41,28.55,28.37,28.55,1055100.0,19.0165,19.1102,18.9897,19.1102,1055100.0
2010-05-26 13:00:00,28.55,28.57,28.49,28.55,957900.0,19.1102,19.1236,19.07,19.1102,957900.0
2010-05-26 13:10:00,28.55,28.56,28.46,28.54,802600.0,19.1102,19.1169,19.0499,19.1035,802600.0
2010-05-26 13:20:00,28.53,28.56,28.42,28.49,733700.0,19.0968,19.1169,19.0232,19.07,733700.0
2010-05-26 13:30:00,28.5,28.66,28.45,28.62,868700.0,19.0767,19.1838,19.0432,19.157,868700.0
2010-05-26 13:40:00,28.63,28.67,28.55,28.59,593700.0,19.1637,19.1905,19.1102,19.1369,593700.0
2010-05-26 13:50:00,28.6,28.6,28.5,28.57,861500.0,19.1436,19.1436,19.0767,19.1236,861500.0
2010-05-26 14:00:00,28.57,28.59,28.5,28.55,952200.0,19.1236,19.1369,19.0767,19.1102,952200.0
2010-05-26 14:10:00,28.55,28.56,28.42,28.48,817600.0,19.1102,19.1169,19.0232,19.0633,817600.0
2010-05-26 14:20:00,28.48,28.5,28.35,28.41,1017000.0,19.0633,19.0767,18.9763,19.0165,1017000.0
2010-05-26 14:30:00,28.42,28.44,28.2,28.31,1756000.0,19.0232,19.0365,18.8759,18.9495,1756000.0
2010-05-26 14:40:00,28.31,28.32,28.17,28.27,1407200.0,18.9495,18.9562,18.8558,18.9228,1407200.0
2010-05-26 14:50:00,28.26,28.34,28.2,28.32,913200.0,18.9161,18.9696,18.8759,18.9562,913200.0
2010-05-26 15:00:00,28.32,28.38,28.13,28.22,2432000.0,18.9562,18.9964,18.829,18.8893,2432000.0
2010-05-26 15:10:00,28.21,28.3,28.16,28.2,1264500.0,18.8826,18.9428,18.8491,18.8759,1264500.0
2010-05-26 15:20:00,28.2,28.26,27.78,27.87,3143000.0,18.8759,18.9161,18.5948,18.655,3143000.0
2010-05-26 15:30:00,27.87,27.99,27.7,27.97,3073900.0,18.655,18.7353,18.5412,18.7219,3073900.0
2010-05-26 15:40:00,27.98,28.17,27.97,28.05,3064800.0,18.7286,18.8558,18.7219,18.7755,3064800.0
2010-05-26 15:50:00,28.05,28.11,27.92,28.02,4616400.0,18.7755,18.8157,18.6885,18.7554,4616400.0
2010-05-27 09:30:00,28.71,28.83,28.5,28.59,2957500.0,19.2173,19.2976,19.0767,19.1369,2957500.0
2010-05-27 09:40:00,28.59,28.81,28.57,28.71,1890500.0,19.1369,19.2842,19.1236,19.2173,1890500.0
2010-05-27 09:50:00,28.71,28.75,28.67,28.74,1603300.0,19.2173,19.244,19.1905,19.2374,1603300.0
2010-05-27 10:00:00,28.74,28.75,28.6,28.67,1158600.0,19.2374,19.244,19.1436,19.1905,1158600.0
2010-05-27 10:10:00,28.67,28.89,28.66,28.86,1954200.0,19.1905,19.3378,19.1838,19.3177,1954200.0
2010-05-27 10:20:00,28.86,28.99,28.81,28.99,1215700.0,19.3177,19.4047,19.2842,19.4047,1215700.0
2010-05-27 10:30:00,28.99,29.2,28.97,29.04,2313800.0,19.4047,19.5453,19.3913,19.4382,2313800.0
2010-05-27 10:40:00,29.03,29.09,28.95,29.01,927300.0,19.4315,19.4716,19.3779,19.4181,927300.0
2010-05-27 10:50:00,29.01,29.18,28.99,29.11,1058800.0,19.4181,19.5319,19.4047,19.485,1058800.0
2010-05-27 11:00:00,29.1,29.21,29.09,29.12,1266000.0,19.4783,19.552,19.4716,19.4917,1266000.0
2010-05-27 11:10:00,29.12,29.15,29.05,29.1,1521200.0,19.4917,19.5118,19.4449,19.4783,1521200.0
2010-05-27 11:20:00,29.1,29.28,29.07,29.24,1174000.0,19.4783,19.5988,19.4582,19.572,1174000.0
2010-05-27 11:30:00,29.23,29.26,28.99,28.99,890600.0,19.5653,19.5854,19.4047,19.4047,890600.0
2010-05-27 11:40:00,29.0,29.08,28.97,29.07,545600.0,19.4114,19.4649,19.3913,19.4582,545600.0
2010-05-27 11:50:00,29.06,29.17,29.05,29.15,543400.0,19.4515,19.5252,19.4449,19.5118,543400.0
2010-05-27 12:00:00,29.15,29.16,29.04,29.09,475000.0,19.5118,19.5185,19.4382,19.4716,475000.0
2010-05-27 12:10:00,29.08,29.15,29.04,29.07,723500.0,19.4649,19.5118,19.4382,19.4582,723500.0
2010-05-27 12:20:00,29.07,29.08,28.97,29.05,647400.0,19.4582,19.4649,19.3913,19.4449,647400.0
2010-05-27 12:30:00,29.05,29.11,29.02,29.06,498200.0,19.4449,19.485,19.4248,19.4515,498200.0
2010-05-27 12:40:00,29.07,29.08,29.01,29.05,390000.0,19.4582,19.4649,19.4181,19.4449,390000.0
2010-05-27 12:50:00,29.06,29.06,28.95,28.96,522600.0,19.4515,19.4515,19.3779,19.3846,522600.0
2010-05-27 13:00:00,28.96,29.01,28.87,28.91,740300.0,19.3846,19.4181,19.3244,19.3511,740300.0
2010-05-27 13:10:00,28.91,28.99,28.89,28.94,528000.0,19.3511,19.4047,19.3378,19.3712,528000.0
2010-05-27 13:20:00,28.94,29.04,28.94,29.0,499000.0,19.3712,19.4382,19.3712,19.4114,499000.0
2010-05-27 13:30:00,28.99,29.09,28.96,29.04,588200.0,19.4047,19.4716,19.3846,19.4382,588200.0
2010-05-27 13:40:00,29.04,29.06,28.97,29.03,374500.0,19.4382,19.4515,19.3913,19.4315,374500.0
2010-05-27 13:50:00,29.03,29.08,29.0,29.02,551700.0,19.4315,19.4649,19.4114,19.4248,551700.0
2010-05-27 14:00:00,29.02,29.1,29.0,29.09,642100.0,19.4248,19.4783,19.4114,19.4716,642100.0
2010-05-27 14:10:00,29.07,29.18,29.07,29.16,1141400.0,19.4582,19.5319,19.4582,19.5185,1141400.0
2010-05-27 14:20:00,29.15,29.23,29.14,29.19,1317300.0,19.5118,19.5653,19.5051,19.5386,1317300.0
2010-05-27 14:30:00,29.19,29.22,29.14,29.18,739200.0,19.5386,19.5586,19.5051,19.5319,739200.0
2010-05-27 14:40:00,29.19,29.21,29.08,29.14,494500.0,19.5386,19.552,19.4649,19.5051,494500.0
2010-05-27 14:50:00,29.14,29.15,29.04,29.08,554000.0,19.5051,19.5118,19.4382,19.4649,554000.0
2010-05-27 15:00:00,29.08,29.19,29.07,29.16,807400.0,19.4649,19.5386,19.4582,19.5185,807400.0
2010-05-27 15:10:00,29.17,29.25,29.13,29.17,885900.0,19.5252,19.5787,19.4984,19.5252,885900.0
2010-05-27 15:20:00,29.18,29.18,29.05,29.1,1372700.0,19.5319,19.5319,19.4449,19.4783,1372700.0
2010-05-27 15:30:00,29.1,29.19,29.08,29.16,1164900.0,19.4783,19.5386,19.4649,19.5185,1164900.0
2010-05-27 15:40:00,29.15,29.25,29.11,29.24,1435000.0,19.5118,19.5787,19.485,19.572,1435000.0
2010-05-27 15:50:00,29.24,29.48,29.23,29.45,5060900.0,19.572,19.7327,19.5653,19.7126,5060900.0
2010-05-28 09:30:00,29.48,29.5,29.22,29.29,2027500.0,19.7327,19.7461,19.5586,19.6055,2027500.0
2010-05-28 09:40:00,29.28,29.38,29.23,29.37,1163200.0,19.5988,19.6657,19.5653,19.659,1163200.0
2010-05-28 09:50:00,29.37,29.43,29.24,29.41,1041800.0,19.659,19.6992,19.572,19.6858,1041800.0
2010-05-28 10:00:00,29.41,29.45,29.31,29.38,1035900.0,19.6858,19.7126,19.6189,19.6657,1035900.0
2010-05-28 10:10:00,29.39,29.45,29.35,29.36,643200.0,19.6724,19.7126,19.6457,19.6524,643200.0
2010-05-28 10:20:00,29.36,29.4,29.28,29.28,999500.0,19.6524,19.6791,19.5988,19.5988,999500.0
2010-05-28 10:30:00,29.28,29.33,29.25,29.25,654500.0,19.5988,19.6323,19.5787,19.5787,654500.0
2010-05-28 10:40:00,29.26,29.27,29.07,29.08,1009600.0,19.5854,19.5921,19.4582,19.4649,1009600.0
2010-05-28 10:50:00,29.08,29.17,29.01,29.17,1035200.0,19.4649,19.5252,19.4181,19.5252,1035200.0
2010-05-28 11:00:00,29.16,29.23,29.05,29.1,843200.0,19.5185,19.5653,19.4449,19.4783,843200.0
2010-05-28 11:10:00,29.1,29.15,28.82,28.85,1326800.0,19.4783,19.5118,19.2909,19.311,1326800.0
2010-05-28 11:20:00,28.86,28.9,28.74,28.88,1305500.0,19.3177,19.3445,19.2374,19.3311,1305500.0
2010-05-28 11:30:00,28.89,28.94,28.84,28.88,497900.0,19.3378,19.3712,19.3043,19.3311,497900.0
2010-05-28 11:40:00,28.89,29.05,28.87,29.04,578000.0,19.3378,19.4449,19.3244,19.4382,578000.0
2010-05-28 11:50:00,29.04,29.39,28.97,28.99,339100.0,19.4382,19.6724,19.3913,19.4047,339100.0
2010-05-28 12:00:00,28.99,29.02,28.9,28.95,623500.0,19.4047,19.4248,19.3445,19.3779,623500.0
2010-05-28 12:10:00,28.95,29.0,28.92,28.97,391200.0,19.3779,19.4114,19.3578,19.3913,391200.0
2010-05-28 12:20:00,28.96,29.02,28.96,28.98,342300.0,19.3846,19.4248,19.3846,19.398,342300.0
2010-05-28 12:30:00,28.98,29.02,28.62,28.66,1613300.0,19.398,19.4248,19.157,19.1838,1613300.0
2010-05-28 12:40:00,28.66,28.76,28.54,28.71,2460400.0,19.1838,19.2507,19.1035,19.2173,2460400.0
2010-05-28 12:50:00,28.71,28.91,28.69,28.84,1333200.0,19.2173,19.3511,19.2039,19.3043,1333200.0
2010-05-28 13:00:00,28.84,28.94,28.81,28.85,652700.0,19.3043,19.3712,19.2842,19.311,652700.0
2010-05-28 13:10:00,28.85,28.92,28.82,28.89,469000.0,19.311,19.3578,19.2909,19.3378,469000.0
2010-05-28 13:20:00,28.89,28.9,28.85,28.85,245200.0,19.3378,19.3445,19.311,19.311,245200.0
2010-05-28 13:30:00,28.86,28.89,28.78,28.79,356000.0,19.3177,19.3378,19.2641,19.2708,356000.0
2010-05-28 13:40:00,28.8,28.81,28.67,28.72,384600.0,19.2775,19.2842,19.1905,19.224,384600.0
2010-05-28 13:50:00,28.72,28.8,28.66,28.68,485100.0,19.224,19.2775,19.1838,19.1972,485100.0
2010-05-28 14:00:00,28.67,28.7,28.58,28.66,606600.0,19.1905,19.2106,19.1303,19.1838,606600.0
2010-05-28 14:10:00,28.66,28.78,28.64,28.77,462800.0,19.1838,19.2641,19.1704,19.2574,462800.0
2010-05-28 14:20:00,28.77,28.78,28.69,28.76,365100.0,19.2574,19.2641,19.2039,19.2507,365100.0
2010-05-28 14:30:00,28.76,28.79,28.71,28.77,465700.0,19.2507,19.2708,19.2173,19.2574,465700.0
2010-05-28 14:40:00,28.77,28.96,28.76,28.92,840900.0,19.2574,19.3846,19.2507,19.3578,840900.0
2010-05-28 14:50:00,28.92,28.99,28.79,28.83,584400.0,19.3578,19.4047,19.2708,19.2976,584400.0
2010-05-28 15:00:00,28.82,28.89,28.8,28.85,489600.0,19.2909,19.3378,19.2775,19.311,489600.0
2010-05-28 15:10:00,28.86,29.0,28.85,28.99,750900.0,19.3177,19.4114,19.311,19.4047,750900.0
2010-05-28 15:20:00,28.99,29.1,28.97,29.07,1106500.0,19.4047,19.4783,19.3913,19.4582,1106500.0
2010-05-28 15:30:00,29.07,29.14,28.99,29.0,818000.0,19.4582,19.5051,19.4047,19.4114,818000.0
2010-05-28 15:40:00,29.0,29.07,28.8,28.96,1526500.0,19.4114,19.4582,19.2775,19.3846,1526500.0
2010-05-28 15:50:00,28.96,29.01,28.62,28.66,4134100.0,19.3846,19.4181,19.157,19.1838,4134100.0
2010-06-01 09:30:00,28.68,29.2,28.48,28.93,2945500.0,19.1972,19.5453,19.0633,19.3645,2945500.0
2010-06-01 09:40:00,28.94,29.04,28.77,28.85,1315100.0,19.3712,19.4382,19.2574,19.311,1315100.0
2010-06-01 09:50:00,28.85,28.9,28.6,28.6,949700.0,19.311,19.3445,19.1436,19.1436,949700.0
2010-06-01 10:00:00,28.61,28.86,28.61,28.81,1674700.0,19.1503,19.3177,19.1503,19.2842,1674700.0
2010-06-01 10:10:00,28.81,28.82,28.62,28.72,694100.0,19.2842,19.2909,19.157,19.224,694100.0
2010-06-01 10:20:00,28.73,28.84,28.68,28.81,997400.0,19.2307,19.3043,19.1972,19.2842,997400.0
2010-06-01 10:30:00,28.81,28.93,28.8,28.8,1238600.0,19.2842,19.3645,19.2775,19.2775,1238600.0
2010-06-01 10:40:00,28.8,28.84,28.75,28.79,916500.0,19.2775,19.3043,19.244,19.2708,916500.0
2010-06-01 10:50:00,28.8,28.82,28.75,28.77,619000.0,19.2775,19.2909,19.244,19.2574,619000.0
2010-06-01 11:00:00,28.76,28.79,28.68,28.7,624300.0,19.2507,19.2708,19.1972,19.2106,624300.0
2010-06-01 11:10:00,28.72,28.72,28.61,28.67,913100.0,19.224,19.224,19.1503,19.1905,913100.0
2010-06-01 11:20:00,28.66,28.79,28.64,28.78,604500.0,19.1838,19.2708,19.1704,19.2641,604500.0
2010-06-01 11:30:00,28.78,28.8,28.68,28.71,715100.0,19.2641,19.2775,19.1972,19.2173,715100.0
2010-06-01 11:40:00,28.71,28.71,28.54,28.59,732000.0,19.2173,19.2173,19.1035,19.1369,732000.0
2010-06-01 11:50:00,28.59,28.61,28.54,28.59,522100.0,19.1369,19.1503,19.1035,19.1369,522100.0
2010-06-01 12:00:00,28.59,28.68,28.57,28.62,482300.0,19.1369,19.1972,19.1236,19.157,482300.0
2010-06-01 12:10:00,28.62,28.71,28.6,28.66,532500.0,19.157,19.2173,19.1436,19.1838,532500.0
2010-06-01 12:20:00,28.66,28.71,28.63,28.69,460800.0,19.1838,19.2173,19.1637,19.2039,460800.0
2010-06-01 12:30:00,28.69,28.75,28.66,28.75,626700.0,19.2039,19.244,19.1838,19.244,626700.0
2010-06-01 12:40:00,28.75,28.82,28.74,28.81,578900.0,19.244,19.2909,19.2374,19.2842,578900.0
2010-06-01 12:50:00,28.82,28.82,28.66,28.66,361900.0,19.2909,19.2909,19.1838,19.1838,361900.0
2010-06-01 13:00:00,28.65,28.75,28.64,28.75,384200.0,19.1771,19.244,19.1704,19.244,384200.0
2010-06-01 13:10:00,28.75,28.91,28.74,28.91,593200.0,19.244,19.3511,19.2374,19.3511,593200.0
2010-06-01 13:20:00,28.89,28.92,28.85,28.89,448100.0,19.3378,19.3578,19.311,19.3378,448100.0
2010-06-01 13:30:00,28.89,28.94,28.87,28.9,711200.0,19.3378,19.3712,19.3244,19.3445,711200.0
2010-06-01 13:40:00,28.9,28.95,28.87,28.93,580200.0,19.3445,19.3779,19.3244,19.3645,580200.0
2010-06-01 13:50:00,28.94,28.94,28.83,28.83,441000.0,19.3712,19.3712,19.2976,19.2976,441000.0
2010-06-01 14:00:00,28.83,28.83,28.64,28.68,919500.0,19.2976,19.2976,19.1704,19.1972,919500.0
2010-06-01 14:10:00,28.68,28.77,28.66,28.75,677300.0,19.1972,19.2574,19.1838,19.244,677300.0
2010-06-01 14:20:00,28.75,28.83,28.71,28.78,389100.0,19.244,19.2976,19.2173,19.2641,389100.0
2010-06-01 14:30:00,28.78,28.88,28.78,28.81,547700.0,19.2641,19.3311,19.2641,19.2842,547700.0
2010-06-01 14:40:00,28.81,28.86,28.77,28.84,439600.0,19.2842,19.3177,19.2574,19.3043,439600.0
2010-06-01 14:50:00,28.83,28.84,28.67,28.75,723400.0,19.2976,19.3043,19.1905,19.244,723400.0
2010-06-01 15:00:00,28.76,28.78,28.69,28.7,445500.0,19.2507,19.2641,19.2039,19.2106,445500.0
2010-06-01 15:10:00,28.69,28.8,28.65,28.68,638300.0,19.2039,19.2775,19.1771,19.1972,638300.0
2010-06-01 15:20:00,28.69,28.72,28.58,28.65,1753500.0,19.2039,19.224,19.1303,19.1771,1753500.0
2010-06-01 15:30:00,28.65,28.73,28.61,28.67,936200.0,19.1771,19.2307,19.1503,19.1905,936200.0
2010-06-01 15:40:00,28.66,28.69,28.46,28.5,1605900.0,19.1838,19.2039,19.0499,19.0767,1605900.0
2010-06-01 15:50:00,28.49,28.5,28.19,28.24,4681000.0,19.07,19.0767,18.8692,18.9027,4681000.0
2010-06-02 09:30:00,28.58,28.73,28.42,28.61,1873000.0,19.1303,19.2307,19.0232,19.1503,1873000.0
2010-06-02 09:40:00,28.61,28.63,28.36,28.42,1383100.0,19.1503,19.1637,18.983,19.0232,1383100.0
2010-06-02 09:50:00,28.42,28.57,28.32,28.54,985700.0,19.0232,19.1236,18.9562,19.1035,985700.0
2010-06-02 10:00:00,28.55,28.62,28.42,28.45,1043000.0,19.1102,19.157,19.0232,19.0432,1043000.0
2010-06-02 10:10:00,28.45,28.58,28.42,28.55,803800.0,19.0432,19.1303,19.0232,19.1102,803800.0
2010-06-02 10:20:00,28.56,28.65,28.54,28.54,499300.0,19.1169,19.1771,19.1035,19.1035,499300.0
2010-06-02 10:30:00,28.55,28.69,28.54,28.66,625400.0,19.1102,19.2039,19.1035,19.1838,625400.0
2010-06-02 10:40:00,28.65,28.67,28.54,28.57,732000.0,19.1771,19.1905,19.1035,19.1236,732000.0
2010-06-02 10:50:00,28.57,28.64,28.51,28.6,393300.0,19.1236,19.1704,19.0834,19.1436,393300.0
2010-06-02 11:00:00,28.6,28.75,28.58,28.7,555300.0,19.1436,19.244,19.1303,19.2106,555300.0
2010-06-02 11:10:00,28.7,28.73,28.6,28.62,673900.0,19.2106,19.2307,19.1436,19.157,673900.0
2010-06-02 11:20:00,28.62,28.83,28.62,28.77,1069400.0,19.157,19.2976,19.157,19.2574,1069400.0
2010-06-02 11:30:00,28.76,28.8,28.7,28.72,719000.0,19.2507,19.2775,19.2106,19.224,719000.0
2010-06-02 11:40:00,28.72,28.84,28.7,28.77,608200.0,19.224,19.3043,19.2106,19.2574,608200.0
2010-06-02 11:50:00,28.77,28.83,28.74,28.75,426400.0,19.2574,19.2976,19.2374,19.244,426400.0
2010-06-02 12:00:00,28.75,28.85,28.75,28.8,303400.0,19.244,19.311,19.244,19.2775,303400.0
2010-06-02 12:10:00,28.81,28.81,28.73,28.75,269500.0,19.2842,19.2842,19.2307,19.244,269500.0
2010-06-02 12:20:00,28.75,28.79,28.73,28.75,314100.0,19.244,19.2708,19.2307,19.244,314100.0
2010-06-02 12:30:00,28.74,28.77,28.73,28.73,260900.0,19.2374,19.2574,19.2307,19.2307,260900.0
2010-06-02 12:40:00,28.73,28.83,28.72,28.82,244400.0,19.2307,19.2976,19.224,19.2909,244400.0
2010-06-02 12:50:00,28.82,28.82,28.73,28.74,297300.0,19.2909,19.2909,19.2307,19.2374,297300.0
2010-06-02 13:00:00,28.74,28.82,28.69,28.69,299100.0,19.2374,19.2909,19.2039,19.2039,299100.0
2010-06-02 13:10:00,28.69,28.72,28.67,28.67,381500.0,19.2039,19.224,19.1905,19.1905,381500.0
2010-06-02 13:20:00,28.67,28.7,28.62,28.65,304900.0,19.1905,19.2106,19.157,19.1771,304900.0
2010-06-02 13:30:00,28.64,28.7,28.64,28.67,756200.0,19.1704,19.2106,19.1704,19.1905,756200.0
2010-06-02 13:40:00,28.67,28.69,28.59,28.6,398300.0,19.1905,19.2039,19.1369,19.1436,398300.0
2010-06-02 13:50:00,28.6,28.6,28.52,28.56,340800.0,19.1436,19.1436,19.0901,19.1169,340800.0
2010-06-02 14:00:00,28.57,28.62,28.53,28.62,496300.0,19.1236,19.157,19.0968,19.157,496300.0
2010-06-02 14:10:00,28.62,28.66,28.57,28.57,356100.0,19.157,19.1838,19.1236,19.1236,356100.0
2010-06-02 14:20:00,28.58,28.7,28.56,28.68,380300.0,19.1303,19.2106,19.1169,19.1972,380300.0
2010-06-02 14:30:00,28.68,28.75,28.67,28.75,313600.0,19.1972,19.244,19.1905,19.244,313600.0
2010-06-02 14:40:00,28.75,28.89,28.75,28.84,705800.0,19.244,19.3378,19.244,19.3043,705800.0
2010-06-02 14:50:00,28.85,28.95,28.82,28.85,628500.0,19.311,19.3779,19.2909,19.311,628500.0
2010-06-02 15:00:00,28.85,28.93,28.84,28.92,905300.0,19.311,19.3645,19.3043,19.3578,905300.0
2010-06-02 15:10:00,28.91,28.94,28.85,28.87,948600.0,19.3511,19.3712,19.311,19.3244,948600.0
2010-06-02 15:20:00,28.87,28.94,28.83,28.91,604500.0,19.3244,19.3712,19.2976,19.3511,604500.0
2010-06-02 15:30:00,28.91,28.97,28.83,28.86,1121000.0,19.3511,19.3913,19.2976,19.3177,1121000.0
2010-06-02 15:40:00,28.87,28.95,28.86,28.94,1496500.0,19.3244,19.3779,19.3177,19.3712,1496500.0
2010-06-02 15:50:00,28.93,29.2,28.93,29.18,4231500.0,19.3645,19.5453,19.3645,19.5319,4231500.0
2010-06-03 09:30:00,29.36,29.48,28.96,29.08,1817400.0,19.6524,19.7327,19.3846,19.4649,1817400.0
2010-06-03 09:40:00,29.08,29.11,28.93,29.08,895100.0,19.4649,19.485,19.3645,19.4649,895100.0
2010-06-03 09:50:00,29.08,29.29,29.06,29.28,999500.0,19.4649,19.6055,19.4515,19.5988,999500.0
2010-06-03 10:00:00,29.27,29.27,29.1,29.15,762500.0,19.5921,19.5921,19.4783,19.5118,762500.0
2010-06-03 10:10:00,29.15,29.2,29.08,29.11,1392000.0,19.5118,19.5453,19.4649,19.485,1392000.0
2010-06-03 10:20:00,29.11,29.16,29.02,29.06,724500.0,19.485,19.5185,19.4248,19.4515,724500.0
2010-06-03 10:30:00,29.05,29.06,28.83,28.86,1108200.0,19.4449,19.4515,19.2976,19.3177,1108200.0
2010-06-03 10:40:00,28.87,29.03,28.86,28.99,474200.0,19.3244,19.4315,19.3177,19.4047,474200.0
2010-06-03 10:50:00,28.99,29.1,28.99,29.06,401000.0,19.4047,19.4783,19.4047,19.4515,401000.0
2010-06-03 11:00:00,29.07,29.13,29.03,29.05,448200.0,19.4582,19.4984,19.4315,19.4449,448200.0
2010-06-03 11:10:00,29.04,29.08,28.88,28.89,457900.0,19.4382,19.4649,19.3311,19.3378,457900.0
2010-06-03 11:20:00,28.89,28.93,28.85,28.91,937100.0,19.3378,19.3645,19.311,19.3511,937100.0
2010-06-03 11:30:00,28.92,29.03,28.88,28.98,398100.0,19.3578,19.4315,19.3311,19.398,398100.0
2010-06-03 11:40:00,28.97,28.98,28.87,28.93,643400.0,19.3913,19.398,19.3244,19.3645,643400.0
2010-06-03 11:50:00,28.94,28.95,28.85,28.88,513800.0,19.3712,19.3779,19.311,19.3311,513800.0
2010-06-03 12:00:00,28.88,28.89,28.73,28.74,788900.0,19.3311,19.3378,19.2307,19.2374,788900.0
2010-06-03 12:10:00,28.74,28.75,28.64,28.7,676700.0,19.2374,19.244,19.1704,19.2106,676700.0
2010-06-03 12:20:00,28.7,28.71,28.58,28.68,794300.0,19.2106,19.2173,19.1303,19.1972,794300.0
2010-06-03 12:30:00,28.68,28.71,28.6,28.7,393700.0,19.1972,19.2173,19.1436,19.2106,393700.0
2010-06-03 12:40:00,28.69,28.69,28.6,28.61,357300.0,19.2039,19.2039,19.1436,19.1503,357300.0
2010-06-03 12:50:00,28.6,28.64,28.56,28.62,348200.0,19.1436,19.1704,19.1169,19.157,348200.0
2010-06-03 13:00:00,28.63,28.64,28.52,28.63,441900.0,19.1637,19.1704,19.0901,19.1637,441900.0
2010-06-03 13:10:00,28.63,28.67,28.6,28.61,306700.0,19.1637,19.1905,19.1436,19.1503,306700.0
2010-06-03 13:20:00,28.61,28.61,28.55,28.59,251400.0,19.1503,19.1503,19.1102,19.1369,251400.0
2010-06-03 13:30:00,28.58,28.65,28.57,28.64,475800.0,19.1303,19.1771,19.1236,19.1704,475800.0
2010-06-03 13:40:00,28.64,28.74,28.61,28.72,942600.0,19.1704,19.2374,19.1503,19.224,942600.0
2010-06-03 13:50:00,28.72,28.75,28.67,28.71,332800.0,19.224,19.244,19.1905,19.2173,332800.0
2010-06-03 14:00:00,28.72,28.78,28.7,28.77,504000.0,19.224,19.2641,19.2106,19.2574,504000.0
2010-06-03 14:10:00,28.78,28.89,28.76,28.85,637000.0,19.2641,19.3378,19.2507,19.311,637000.0
2010-06-03 14:20:00,28.85,28.89,28.8,28.82,476400.0,19.311,19.3378,19.2775,19.2909,476400.0
2010-06-03 14:30:00,28.82,28.89,28.78,28.83,434900.0,19.2909,19.3378,19.2641,19.2976,434900.0
2010-06-03 14:40:00,28.84,28.91,28.82,28.89,698200.0,19.3043,19.3511,19.2909,19.3378,698200.0
2010-06-03 14:50:00,28.89,28.94,28.78,28.83,703000.0,19.3378,19.3712,19.2641,19.2976,703000.0
2010-06-03 15:00:00,28.84,28.9,28.75,28.81,562900.0,19.3043,19.3445,19.244,19.2842,562900.0
2010-06-03 15:10:00,28.81,28.82,28.67,28.68,744100.0,19.2842,19.2909,19.1905,19.1972,744100.0
2010-06-03 15:20:00,28.69,28.91,28.67,28.91,1059800.0,19.2039,19.3511,19.1905,19.3511,1059800.0
2010-06-03 15:30:00,28.91,28.93,28.79,28.89,1213800.0,19.3511,19.3645,19.2708,19.3378,1213800.0
2010-06-03 15:40:00,28.88,28.9,28.74,28.76,1310300.0,19.3311,19.3445,19.2374,19.2507,1310300.0
2010-06-03 15:50:00,28.76,28.93,28.76,28.87,2466000.0,19.2507,19.3645,19.2507,19.3244,2466000.0
2010-06-04 09:30:00,28.28,28.42,28.1,28.24,2299700.0,18.9294,19.0232,18.809,18.9027,2299700.0
2010-06-04 09:40:00,28.24,28.34,28.12,28.25,2015200.0,18.9027,18.9696,18.8224,18.9094,2015200.0
2010-06-04 09:50:00,28.25,28.4,28.22,28.31,1318600.0,18.9094,19.0098,18.8893,18.9495,1318600.0
2010-06-04 10:00:00,28.31,28.38,28.18,28.28,1311400.0,18.9495,18.9964,18.8625,18.9294,1311400.0
2010-06-04 10:10:00,28.28,28.39,28.2,28.38,1251600.0,18.9294,19.0031,18.8759,18.9964,1251600.0
2010-06-04 10:20:00,28.39,28.45,28.29,28.31,1154600.0,19.0031,19.0432,18.9361,18.9495,1154600.0
2010-06-04 10:30:00,28.31,28.33,28.2,28.24,965300.0,18.9495,18.9629,18.8759,18.9027,965300.0
2010-06-04 10:40:00,28.24,28.28,28.19,28.23,706900.0,18.9027,18.9294,18.8692,18.896,706900.0
2010-06-04 10:50:00,28.24,28.25,28.12,28.14,716500.0,18.9027,18.9094,18.8224,18.8357,716500.0
2010-06-04 11:00:00,28.14,28.25,28.12,28.2,479100.0,18.8357,18.9094,18.8224,18.8759,479100.0
2010-06-04 11:10:00,28.19,28.21,28.12,28.12,467600.0,18.8692,18.8826,18.8224,18.8224,467600.0
2010-06-04 11:20:00,28.12,28.16,28.06,28.08,923300.0,18.8224,18.8491,18.7822,18.7956,923300.0
2010-06-04 11:30:00,28.08,28.18,28.06,28.15,711000.0,18.7956,18.8625,18.7822,18.8424,711000.0
2010-06-04 11:40:00,28.14,28.16,28.09,28.15,427400.0,18.8357,18.8491,18.8023,18.8424,427400.0
2010-06-04 11:50:00,28.15,28.16,28.05,28.07,579300.0,18.8424,18.8491,18.7755,18.7889,579300.0
2010-06-04 12:00:00,28.07,28.07,27.96,28.0,1550700.0,18.7889,18.7889,18.7153,18.742,1550700.0
2010-06-04 12:10:00,28.0,28.12,27.99,28.09,646700.0,18.742,18.8224,18.7353,18.8023,646700.0
2010-06-04 12:20:00,28.08,28.13,28.08,28.08,263300.0,18.7956,18.829,18.7956,18.7956,263300.0
2010-06-04 12:30:00,28.08,28.15,28.08,28.11,725500.0,18.7956,18.8424,18.7956,18.8157,725500.0
2010-06-04 12:40:00,28.11,28.15,28.08,28.14,368700.0,18.8157,18.8424,18.7956,18.8357,368700.0
2010-06-04 12:50:00,28.14,28.23,28.12,28.22,463200.0,18.8357,18.896,18.8224,18.8893,463200.0
2010-06-04 13:00:00,28.21,28.22,28.15,28.18,390600.0,18.8826,18.8893,18.8424,18.8625,390600.0
2010-06-04 13:10:00,28.18,28.2,28.04,28.14,631300.0,18.8625,18.8759,18.7688,18.8357,631300.0
2010-06-04 13:20:00,28.14,28.15,28.06,28.13,464600.0,18.8357,18.8424,18.7822,18.829,464600.0
2010-06-04 13:30:00,28.13,28.15,28.05,28.08,609800.0,18.829,18.8424,18.7755,18.7956,609800.0
2010-06-04 13:40:00,28.08,28.15,28.06,28.11,539700.0,18.7956,18.8424,18.7822,18.8157,539700.0
2010-06-04 13:50:00,28.1,28.12,28.0,28.02,534600.0,18.809,18.8224,18.742,18.7554,534600.0
2010-06-04 14:00:00,28.03,28.07,28.0,28.03,956700.0,18.7621,18.7889,18.742,18.7621,956700.0
2010-06-04 14:10:00,28.02,28.11,28.01,28.02,650200.0,18.7554,18.8157,18.7487,18.7554,650200.0
2010-06-04 14:20:00,28.02,28.1,27.99,28.02,942600.0,18.7554,18.809,18.7353,18.7554,942600.0
2010-06-04 14:30:00,28.02,28.1,28.0,28.01,870500.0,18.7554,18.809,18.742,18.7487,870500.0
2010-06-04 14:40:00,28.0,28.08,27.96,27.97,1321100.0,18.742,18.7956,18.7153,18.7219,1321100.0
2010-06-04 14:50:00,27.97,28.02,27.89,27.93,1665900.0,18.7219,18.7554,18.6684,18.6952,1665900.0
2010-06-04 15:00:00,27.92,28.05,27.91,28.01,1629700.0,18.6885,18.7755,18.6818,18.7487,1629700.0
2010-06-04 15:10:00,28.03,28.07,27.9,28.0,1397500.0,18.7621,18.7889,18.6751,18.742,1397500.0
2010-06-04 15:20:00,28.01,28.06,27.85,27.88,1580600.0,18.7487,18.7822,18.6416,18.6617,1580600.0
2010-06-04 15:30:00,27.87,27.96,27.83,27.88,1961100.0,18.655,18.7153,18.6282,18.6617,1961100.0
2010-06-04 15:40:00,27.89,27.91,27.73,27.84,3129500.0,18.6684,18.6818,18.5613,18.6349,3129500.0
2010-06-04 15:50:00,27.83,27.88,27.65,27.82,6304100.0,18.6282,18.6617,18.5078,18.6215,6304100.0
2010-06-07 09:30:00,28.01,28.04,27.65,27.69,1338100.0,18.7487,18.7688,18.5078,18.5345,1338100.0
2010-06-07 09:40:00,27.68,27.7,27.53,27.65,1448400.0,18.5278,18.5412,18.4274,18.5078,1448400.0
2010-06-07 09:50:00,27.65,27.85,27.63,27.8,1129200.0,18.5078,18.6416,18.4944,18.6082,1129200.0
2010-06-07 10:00:00,27.79,27.92,27.73,27.9,970700.0,18.6015,18.6885,18.5613,18.6751,970700.0
2010-06-07 10:10:00,27.9,27.97,27.83,27.87,750600.0,18.6751,18.7219,18.6282,18.655,750600.0
2010-06-07 10:20:00,27.87,28.06,27.84,27.98,738400.0,18.655,18.7822,18.6349,18.7286,738400.0
2010-06-07 10:30:00,27.98,28.11,27.71,27.81,867500.0,18.7286,18.8157,18.5479,18.6148,867500.0
2010-06-07 10:40:00,27.81,27.88,27.58,27.63,949000.0,18.6148,18.6617,18.4609,18.4944,949000.0
2010-06-07 10:50:00,27.64,27.8,27.51,27.55,964200.0,18.5011,18.6082,18.414,18.4408,964200.0
2010-06-07 11:00:00,27.55,27.67,27.54,27.65,711100.0,18.4408,18.5211,18.4341,18.5078,711100.0
2010-06-07 11:10:00,27.65,27.68,27.51,27.6,756500.0,18.5078,18.5278,18.414,18.4743,756500.0
2010-06-07 11:20:00,27.6,27.74,27.59,27.7,547700.0,18.4743,18.568,18.4676,18.5412,547700.0
2010-06-07 11:30:00,27.7,27.86,27.7,27.8,808900.0,18.5412,18.6483,18.5412,18.6082,808900.0
2010-06-07 11:40:00,27.8,27.86,27.74,27.76,716400.0,18.6082,18.6483,18.568,18.5814,716400.0
2010-06-07 11:50:00,27.77,27.81,27.7,27.79,493300.0,18.5881,18.6148,18.5412,18.6015,493300.0
2010-06-07 12:00:00,27.79,27.94,27.75,27.89,555600.0,18.6015,18.7019,18.5747,18.6684,555600.0
2010-06-07 12:10:00,27.89,27.95,27.84,27.89,630000.0,18.6684,18.7086,18.6349,18.6684,630000.0
2010-06-07 12:20:00,27.88,27.97,27.83,27.83,478000.0,18.6617,18.7219,18.6282,18.6282,478000.0
2010-06-07 12:30:00,27.82,27.88,27.82,27.88,490900.0,18.6215,18.6617,18.6215,18.6617,490900.0
2010-06-07 12:40:00,27.88,27.93,27.83,27.89,460600.0,18.6617,18.6952,18.6282,18.6684,460600.0
2010-06-07 12:50:00,27.88,27.96,27.8,27.89,434200.0,18.6617,18.7153,18.6082,18.6684,434200.0
2010-06-07 13:00:00,27.89,27.9,27.78,27.86,390600.0,18.6684,18.6751,18.5948,18.6483,390600.0
2010-06-07 13:10:00,27.86,27.9,27.8,27.89,346900.0,18.6483,18.6751,18.6082,18.6684,346900.0
2010-06-07 13:20:00,27.89,27.96,27.86,27.95,351300.0,18.6684,18.7153,18.6483,18.7086,351300.0
2010-06-07 13:30:00,27.96,27.97,27.83,27.83,374900.0,18.7153,18.7219,18.6282,18.6282,374900.0
2010-06-07 13:40:00,27.84,27.86,27.72,27.76,418100.0,18.6349,18.6483,18.5546,18.5814,418100.0
2010-06-07 13:50:00,27.76,27.8,27.72,27.78,988300.0,18.5814,18.6082,18.5546,18.5948,988300.0
2010-06-07 14:00:00,27.78,27.86,27.71,27.77,565800.0,18.5948,18.6483,18.5479,18.5881,565800.0
2010-06-07 14:10:00,27.77,27.81,27.66,27.68,665200.0,18.5881,18.6148,18.5144,18.5278,665200.0
2010-06-07 14:20:00,27.68,27.72,27.62,27.69,706300.0,18.5278,18.5546,18.4877,18.5345,706300.0
2010-06-07 14:30:00,27.7,27.75,27.58,27.64,691800.0,18.5412,18.5747,18.4609,18.5011,691800.0
2010-06-07 14:40:00,27.64,27.64,27.53,27.57,745100.0,18.5011,18.5011,18.4274,18.4542,745100.0
2010-06-07 14:50:00,27.56,27.61,27.54,27.6,407600.0,18.4475,18.481,18.4341,18.4743,407600.0
2010-06-07 15:00:00,27.6,27.7,27.59,27.68,1014100.0,18.4743,18.5412,18.4676,18.5278,1014100.0
2010-06-07 15:10:00,27.68,27.7,27.45,27.48,1008400.0,18.5278,18.5412,18.3739,18.394,1008400.0
2010-06-07 15:20:00,27.48,27.53,27.37,27.37,1327900.0,18.394,18.4274,18.3203,18.3203,1327900.0
2010-06-07 15:30:00,27.38,27.51,27.35,27.42,1657400.0,18.327,18.414,18.3069,18.3538,1657400.0
2010-06-07 15:40:00,27.42,27.43,27.28,27.37,2009500.0,18.3538,18.3605,18.2601,18.3203,2009500.0
2010-06-07 15:50:00,27.37,27.48,27.26,27.31,3720300.0,18.3203,18.394,18.2467,18.2802,3720300.0
2010-06-08 09:30:00,27.46,27.69,27.38,27.48,1478400.0,18.3806,18.5345,18.327,18.394,1478400.0
2010-06-08 09:40:00,27.49,27.58,27.43,27.51,1415500.0,18.4007,18.4609,18.3605,18.414,1415500.0
2010-06-08 09:50:00,27.52,27.59,27.35,27.39,1435800.0,18.4207,18.4676,18.3069,18.3337,1435800.0
2010-06-08 10:00:00,27.4,27.51,27.33,27.36,2138400.0,18.3404,18.414,18.2936,18.3136,2138400.0
2010-06-08 10:10:00,27.36,27.37,27.07,27.08,1916500.0,18.3136,18.3203,18.1195,18.1262,1916500.0
2010-06-08 10:20:00,27.08,27.29,27.07,27.28,1047100.0,18.1262,18.2668,18.1195,18.2601,1047100.0
2010-06-08 10:30:00,27.28,27.34,27.08,27.08,841100.0,18.2601,18.3003,18.1262,18.1262,841100.0
2010-06-08 10:40:00,27.08,27.12,26.81,26.83,2265600.0,18.1262,18.153,17.9455,17.9589,2265600.0
2010-06-08 10:50:00,26.83,26.97,26.76,26.95,1501300.0,17.9589,18.0526,17.912,18.0392,1501300.0
2010-06-08 11:00:00,26.95,26.99,26.77,26.8,937800.0,18.0392,18.066,17.9187,17.9388,937800.0
2010-06-08 11:10:00,26.81,26.9,26.66,26.86,1211500.0,17.9455,18.0057,17.8451,17.979,1211500.0
2010-06-08 11:20:00,26.87,27.17,26.87,27.04,1096500.0,17.9857,18.1865,17.9857,18.0994,1096500.0
2010-06-08 11:30:00,27.04,27.24,27.03,27.22,935800.0,18.0994,18.2333,18.0928,18.2199,935800.0
2010-06-08 11:40:00,27.21,27.29,27.14,27.27,828700.0,18.2132,18.2668,18.1664,18.2534,828700.0
2010-06-08 11:50:00,27.27,27.42,27.26,27.3,1065100.0,18.2534,18.3538,18.2467,18.2735,1065100.0
2010-06-08 12:00:00,27.31,27.37,27.22,27.25,555300.0,18.2802,18.3203,18.2199,18.24,555300.0
2010-06-08 12:10:00,27.24,27.27,27.14,27.21,425800.0,18.2333,18.2534,18.1664,18.2132,425800.0
2010-06-08 12:20:00,27.2,27.21,27.05,27.15,418800.0,18.2065,18.2132,18.1061,18.1731,418800.0
2010-06-08 12:30:00,27.15,27.21,27.13,27.2,342500.0,18.1731,18.2132,18.1597,18.2065,342500.0
2010-06-08 12:40:00,27.2,27.27,27.17,27.24,568400.0,18.2065,18.2534,18.1865,18.2333,568400.0
2010-06-08 12:50:00,27.23,27.34,27.23,27.32,555400.0,18.2266,18.3003,18.2266,18.2869,555400.0
2010-06-08 13:00:00,27.31,27.34,27.25,27.3,372700.0,18.2802,18.3003,18.24,18.2735,372700.0
2010-06-08 13:10:00,27.3,27.31,27.22,27.25,373800.0,18.2735,18.2802,18.2199,18.24,373800.0
2010-06-08 13:20:00,27.26,27.27,27.15,27.18,585400.0,18.2467,18.2534,18.1731,18.1932,585400.0
2010-06-08 13:30:00,27.18,27.21,27.01,27.12,697100.0,18.1932,18.2132,18.0794,18.153,697100.0
2010-06-08 13:40:00,27.12,27.16,27.01,27.03,410800.0,18.153,18.1798,18.0794,18.0928,410800.0
2010-06-08 13:50:00,27.03,27.14,26.98,27.14,695600.0,18.0928,18.1664,18.0593,18.1664,695600.0
2010-06-08 14:00:00,27.13,27.17,27.04,27.07,557100.0,18.1597,18.1865,18.0994,18.1195,557100.0
2010-06-08 14:10:00,27.07,27.13,27.0,27.13,517800.0,18.1195,18.1597,18.0727,18.1597,517800.0
2010-06-08 14:20:00,27.13,27.3,27.12,27.29,822700.0,18.1597,18.2735,18.153,18.2668,822700.0
2010-06-08 14:30:00,27.28,27.42,27.27,27.33,935900.0,18.2601,18.3538,18.2534,18.2936,935900.0
2010-06-08 14:40:00,27.33,27.43,27.32,27.37,1017700.0,18.2936,18.3605,18.2869,18.3203,1017700.0
2010-06-08 14:50:00,27.37,27.37,27.22,27.24,976400.0,18.3203,18.3203,18.2199,18.2333,976400.0
2010-06-08 15:00:00,27.25,27.33,27.2,27.3,879400.0,18.24,18.2936,18.2065,18.2735,879400.0
2010-06-08 15:10:00,27.3,27.31,27.15,27.21,1186300.0,18.2735,18.2802,18.1731,18.2132,1186300.0
2010-06-08 15:20:00,27.21,27.43,27.2,27.42,1021100.0,18.2132,18.3605,18.2065,18.3538,1021100.0
2010-06-08 15:30:00,27.42,27.65,27.41,27.59,2082200.0,18.3538,18.5078,18.3471,18.4676,2082200.0
2010-06-08 15:40:00,27.58,27.67,27.5,27.57,1697500.0,18.4609,18.5211,18.4073,18.4542,1697500.0
2010-06-08 15:50:00,27.57,27.81,27.56,27.75,4151100.0,18.4542,18.6148,18.4475,18.5747,4151100.0
2010-06-09 09:30:00,27.95,27.96,27.39,27.58,2050100.0,18.7086,18.7153,18.3337,18.4609,2050100.0
2010-06-09 09:40:00,27.57,27.72,27.5,27.64,1114900.0,18.4542,18.5546,18.4073,18.5011,1114900.0
2010-06-09 09:50:00,27.63,27.7,27.5,27.55,1066000.0,18.4944,18.5412,18.4073,18.4408,1066000.0
2010-06-09 10:00:00,27.55,27.61,27.38,27.39,940200.0,18.4408,18.481,18.327,18.3337,940200.0
2010-06-09 10:10:00,27.4,27.51,27.36,27.42,965800.0,18.3404,18.414,18.3136,18.3538,965800.0
2010-06-09 10:20:00,27.42,27.65,27.41,27.58,919700.0,18.3538,18.5078,18.3471,18.4609,919700.0
2010-06-09 10:30:00,27.59,27.65,27.51,27.54,925300.0,18.4676,18.5078,18.414,18.4341,925300.0
2010-06-09 10:40:00,27.53,27.72,27.5,27.68,509000.0,18.4274,18.5546,18.4073,18.5278,509000.0
2010-06-09 10:50:00,27.68,27.81,27.67,27.81,718300.0,18.5278,18.6148,18.5211,18.6148,718300.0
2010-06-09 11:00:00,27.81,27.87,27.76,27.84,953400.0,18.6148,18.655,18.5814,18.6349,953400.0
2010-06-09 11:10:00,27.83,27.88,27.75,27.75,635100.0,18.6282,18.6617,18.5747,18.5747,635100.0
2010-06-09 11:20:00,27.76,27.92,27.75,27.85,741200.0,18.5814,18.6885,18.5747,18.6416,741200.0
2010-06-09 11:30:00,27.84,27.85,27.73,27.74,401300.0,18.6349,18.6416,18.5613,18.568,401300.0
2010-06-09 11:40:00,27.74,27.79,27.63,27.63,423100.0,18.568,18.6015,18.4944,18.4944,423100.0
2010-06-09 11:50:00,27.64,27.72,27.6,27.6,497700.0,18.5011,18.5546,18.4743,18.4743,497700.0
2010-06-09 12:00:00,27.6,27.62,27.56,27.6,409200.0,18.4743,18.4877,18.4475,18.4743,409200.0
2010-06-09 12:10:00,27.6,27.6,27.53,27.57,406500.0,18.4743,18.4743,18.4274,18.4542,406500.0
2010-06-09 12:20:00,27.57,27.66,27.57,27.59,313000.0,18.4542,18.5144,18.4542,18.4676,313000.0
2010-06-09 12:30:00,27.58,27.59,27.45,27.52,467100.0,18.4609,18.4676,18.3739,18.4207,467100.0
2010-06-09 12:40:00,27.52,27.57,27.47,27.55,436900.0,18.4207,18.4542,18.3873,18.4408,436900.0
2010-06-09 12:50:00,27.56,27.6,27.51,27.51,246800.0,18.4475,18.4743,18.414,18.414,246800.0
2010-06-09 13:00:00,27.52,27.56,27.5,27.53,346600.0,18.4207,18.4475,18.4073,18.4274,346600.0
2010-06-09 13:10:00,27.52,27.6,27.51,27.59,230900.0,18.4207,18.4743,18.414,18.4676,230900.0
2010-06-09 13:20:00,27.59,27.65,27.47,27.48,587600.0,18.4676,18.5078,18.3873,18.394,587600.0
2010-06-09 13:30:00,27.48,27.49,27.4,27.42,557300.0,18.394,18.4007,18.3404,18.3538,557300.0
2010-06-09 13:40:00,27.42,27.5,27.39,27.39,685600.0,18.3538,18.4073,18.3337,18.3337,685600.0
2010-06-09 13:50:00,27.4,27.46,27.35,27.43,696700.0,18.3404,18.3806,18.3069,18.3605,696700.0
2010-06-09 14:00:00,27.43,27.44,27.26,27.28,1032800.0,18.3605,18.3672,18.2467,18.2601,1032800.0
2010-06-09 14:10:00,27.29,27.41,27.27,27.34,703500.0,18.2668,18.3471,18.2534,18.3003,703500.0
2010-06-09 14:20:00,27.35,27.49,27.28,27.48,740000.0,18.3069,18.4007,18.2601,18.394,740000.0
2010-06-09 14:30:00,27.48,27.5,27.41,27.47,564900.0,18.394,18.4073,18.3471,18.3873,564900.0
2010-06-09 14:40:00,27.47,27.5,27.33,27.35,573400.0,18.3873,18.4073,18.2936,18.3069,573400.0
2010-06-09 14:50:00,27.34,27.36,27.19,27.21,1039300.0,18.3003,18.3136,18.1998,18.2132,1039300.0
2010-06-09 15:00:00,27.2,27.3,27.17,27.26,869100.0,18.2065,18.2735,18.1865,18.2467,869100.0
2010-06-09 15:10:00,27.26,27.55,27.07,27.11,1341300.0,18.2467,18.4408,18.1195,18.1463,1341300.0
2010-06-09 15:20:00,27.11,27.22,27.03,27.19,1359500.0,18.1463,18.2199,18.0928,18.1998,1359500.0
2010-06-09 15:30:00,27.19,27.2,26.97,27.02,2014100.0,18.1998,18.2065,18.0526,18.0861,2014100.0
2010-06-09 15:40:00,27.02,27.08,26.9,27.0,2071800.0,18.0861,18.1262,18.0057,18.0727,2071800.0
2010-06-09 15:50:00,27.0,27.1,26.94,27.05,3969300.0,18.0727,18.1396,18.0325,18.1061,3969300.0
2010-06-10 09:30:00,27.47,27.66,27.4,27.51,1811800.0,18.3873,18.5144,18.3404,18.414,1811800.0
2010-06-10 09:40:00,27.51,27.71,27.49,27.49,1273900.0,18.414,18.5479,18.4007,18.4007,1273900.0
2010-06-10 09:50:00,27.49,27.63,27.41,27.52,1815600.0,18.4007,18.4944,18.3471,18.4207,1815600.0
2010-06-10 10:00:00,27.52,27.64,27.45,27.51,1309700.0,18.4207,18.5011,18.3739,18.414,1309700.0
2010-06-10 10:10:00,27.51,27.53,27.42,27.45,768600.0,18.414,18.4274,18.3538,18.3739,768600.0
2010-06-10 10:20:00,27.45,27.52,27.4,27.51,726800.0,18.3739,18.4207,18.3404,18.414,726800.0
2010-06-10 10:30:00,27.51,27.6,27.48,27.53,718800.0,18.414,18.4743,18.394,18.4274,718800.0
2010-06-10 10:40:00,27.53,27.57,27.47,27.55,522000.0,18.4274,18.4542,18.3873,18.4408,522000.0
2010-06-10 10:50:00,27.55,27.59,27.51,27.57,513200.0,18.4408,18.4676,18.414,18.4542,513200.0
2010-06-10 11:00:00,27.58,27.71,27.57,27.64,1041600.0,18.4609,18.5479,18.4542,18.5011,1041600.0
2010-06-10 11:10:00,27.64,27.78,27.64,27.7,745300.0,18.5011,18.5948,18.5011,18.5412,745300.0
2010-06-10 11:20:00,27.69,27.74,27.66,27.68,707800.0,18.5345,18.568,18.5144,18.5278,707800.0
2010-06-10 11:30:00,27.68,27.74,27.62,27.67,758600.0,18.5278,18.568,18.4877,18.5211,758600.0
2010-06-10 11:40:00,27.68,27.68,27.51,27.53,733800.0,18.5278,18.5278,18.414,18.4274,733800.0
2010-06-10 11:50:00,27.53,27.66,27.53,27.63,609000.0,18.4274,18.5144,18.4274,18.4944,609000.0
2010-06-10 12:00:00,27.63,27.65,27.42,27.46,995600.0,18.4944,18.5078,18.3538,18.3806,995600.0
2010-06-10 12:10:00,27.46,27.58,27.46,27.54,457400.0,18.3806,18.4609,18.3806,18.4341,457400.0
2010-06-10 12:20:00,27.53,27.68,27.53,27.67,720500.0,18.4274,18.5278,18.4274,18.5211,720500.0
2010-06-10 12:30:00,27.67,27.73,27.56,27.59,656000.0,18.5211,18.5613,18.4475,18.4676,656000.0
2010-06-10 12:40:00,27.59,27.61,27.44,27.49,527900.0,18.4676,18.481,18.3672,18.4007,527900.0
2010-06-10 12:50:00,27.49,27.6,27.47,27.6,609500.0,18.4007,18.4743,18.3873,18.4743,609500.0
2010-06-10 13:00:00,27.6,27.6,27.48,27.52,541100.0,18.4743,18.4743,18.394,18.4207,541100.0
2010-06-10 13:10:00,27.53,27.64,27.51,27.59,508500.0,18.4274,18.5011,18.414,18.4676,508500.0
2010-06-10 13:20:00,27.58,27.74,27.56,27.72,452500.0,18.4609,18.568,18.4475,18.5546,452500.0
2010-06-10 13:30:00,27.71,27.81,27.7,27.78,532300.0,18.5479,18.6148,18.5412,18.5948,532300.0
2010-06-10 13:40:00,27.78,27.8,27.7,27.8,437700.0,18.5948,18.6082,18.5412,18.6082,437700.0
2010-06-10 13:50:00,27.79,27.82,27.7,27.72,489700.0,18.6015,18.6215,18.5412,18.5546,489700.0
2010-06-10 14:00:00,27.72,27.73,27.63,27.65,330500.0,18.5546,18.5613,18.4944,18.5078,330500.0
2010-06-10 14:10:00,27.64,27.81,27.64,27.8,1243900.0,18.5011,18.6148,18.5011,18.6082,1243900.0
2010-06-10 14:20:00,27.8,27.85,27.76,27.78,706100.0,18.6082,18.6416,18.5814,18.5948,706100.0
2010-06-10 14:30:00,27.78,27.93,27.78,27.85,696300.0,18.5948,18.6952,18.5948,18.6416,696300.0
2010-06-10 14:40:00,27.86,27.97,27.85,27.94,979800.0,18.6483,18.7219,18.6416,18.7019,979800.0
2010-06-10 14:50:00,27.94,27.97,27.89,27.91,676900.0,18.7019,18.7219,18.6684,18.6818,676900.0
2010-06-10 15:00:00,27.9,27.97,27.84,27.94,732600.0,18.6751,18.7219,18.6349,18.7019,732600.0
2010-06-10 15:10:00,27.94,28.05,27.88,28.04,1352800.0,18.7019,18.7755,18.6617,18.7688,1352800.0
2010-06-10 15:20:00,28.03,28.1,28.0,28.01,1090100.0,18.7621,18.809,18.742,18.7487,1090100.0
2010-06-10 15:30:00,28.01,28.07,27.92,27.92,1001300.0,18.7487,18.7889,18.6885,18.6885,1001300.0
2010-06-10 15:40:00,27.93,28.09,27.92,28.06,1865000.0,18.6952,18.8023,18.6885,18.7822,1865000.0
2010-06-10 15:50:00,28.06,28.24,28.04,28.16,5162700.0,18.7822,18.9027,18.7688,18.8491,5162700.0
2010-06-11 09:30:00,27.74,27.95,27.67,27.91,1630200.0,18.568,18.7086,18.5211,18.6818,1630200.0
2010-06-11 09:40:00,27.92,27.93,27.76,27.83,921200.0,18.6885,18.6952,18.5814,18.6282,921200.0
2010-06-11 09:50:00,27.85,27.89,27.72,27.76,1532400.0,18.6416,18.6684,18.5546,18.5814,1532400.0
2010-06-11 10:00:00,27.76,27.92,27.67,27.87,1549400.0,18.5814,18.6885,18.5211,18.655,1549400.0
2010-06-11 10:10:00,27.87,27.89,27.58,27.66,2288900.0,18.655,18.6684,18.4609,18.5144,2288900.0
2010-06-11 10:20:00,27.66,27.72,27.6,27.69,1196800.0,18.5144,18.5546,18.4743,18.5345,1196800.0
2010-06-11 10:30:00,27.68,27.73,27.58,27.62,899600.0,18.5278,18.5613,18.4609,18.4877,899600.0
2010-06-11 10:40:00,27.63,27.71,27.6,27.69,723400.0,18.4944,18.5479,18.4743,18.5345,723400.0
2010-06-11 10:50:00,27.69,27.7,27.51,27.52,929200.0,18.5345,18.5412,18.414,18.4207,929200.0
2010-06-11 11:00:00,27.51,27.67,27.49,27.51,880400.0,18.414,18.5211,18.4007,18.414,880400.0
2010-06-11 11:10:00,27.52,27.57,27.43,27.52,798600.0,18.4207,18.4542,18.3605,18.4207,798600.0
2010-06-11 11:20:00,27.52,27.64,27.5,27.57,661100.0,18.4207,18.5011,18.4073,18.4542,661100.0
2010-06-11 11:30:00,27.56,27.61,27.51,27.51,833800.0,18.4475,18.481,18.414,18.414,833800.0
2010-06-11 11:40:00,27.52,27.57,27.45,27.5,882200.0,18.4207,18.4542,18.3739,18.4073,882200.0
2010-06-11 11:50:00,27.5,27.54,27.48,27.49,977700.0,18.4073,18.4341,18.394,18.4007,977700.0
2010-06-11 12:00:00,27.49,27.5,27.42,27.44,587900.0,18.4007,18.4073,18.3538,18.3672,587900.0
2010-06-11 12:10:00,27.45,27.47,27.39,27.43,547000.0,18.3739,18.3873,18.3337,18.3605,547000.0
2010-06-11 12:20:00,27.43,27.44,27.35,27.42,465400.0,18.3605,18.3672,18.3069,18.3538,465400.0
2010-06-11 12:30:00,27.42,27.53,27.41,27.51,892700.0,18.3538,18.4274,18.3471,18.414,892700.0
2010-06-11 12:40:00,27.5,27.59,27.49,27.57,934700.0,18.4073,18.4676,18.4007,18.4542,934700.0
2010-06-11 12:50:00,27.56,27.59,27.52,27.55,740500.0,18.4475,18.4676,18.4207,18.4408,740500.0
2010-06-11 13:00:00,27.56,27.59,27.53,27.56,699000.0,18.4475,18.4676,18.4274,18.4475,699000.0
2010-06-11 13:10:00,27.55,27.57,27.52,27.56,381700.0,18.4408,18.4542,18.4207,18.4475,381700.0
2010-06-11 13:20:00,27.57,27.61,27.51,27.52,943800.0,18.4542,18.481,18.414,18.4207,943800.0
2010-06-11 13:30:00,27.52,27.55,27.49,27.54,413200.0,18.4207,18.4408,18.4007,18.4341,413200.0
2010-06-11 13:40:00,27.54,27.54,27.42,27.43,393000.0,18.4341,18.4341,18.3538,18.3605,393000.0
2010-06-11 13:50:00,27.43,27.46,27.4,27.43,799800.0,18.3605,18.3806,18.3404,18.3605,799800.0
2010-06-11 14:00:00,27.43,27.53,27.41,27.51,850900.0,18.3605,18.4274,18.3471,18.414,850900.0
2010-06-11 14:10:00,27.51,27.54,27.47,27.48,719500.0,18.414,18.4341,18.3873,18.394,719500.0
2010-06-11 14:20:00,27.48,27.54,27.48,27.54,778100.0,18.394,18.4341,18.394,18.4341,778100.0
2010-06-11 14:30:00,27.54,27.6,27.52,27.56,564400.0,18.4341,18.4743,18.4207,18.4475,564400.0
2010-06-11 14:40:00,27.56,27.68,27.56,27.65,707900.0,18.4475,18.5278,18.4475,18.5078,707900.0
2010-06-11 14:50:00,27.66,27.7,27.59,27.59,676100.0,18.5144,18.5412,18.4676,18.4676,676100.0
2010-06-11 15:00:00,27.59,27.67,27.58,27.58,756400.0,18.4676,18.5211,18.4609,18.4609,756400.0
2010-06-11 15:10:00,27.58,27.65,27.57,27.6,1279200.0,18.4609,18.5078,18.4542,18.4743,1279200.0
2010-06-11 15:20:00,27.6,27.7,27.57,27.66,868900.0,18.4743,18.5412,18.4542,18.5144,868900.0
2010-06-11 15:30:00,27.66,27.77,27.64,27.76,1033200.0,18.5144,18.5881,18.5011,18.5814,1033200.0
2010-06-11 15:40:00,27.76,27.92,27.76,27.87,2104600.0,18.5814,18.6885,18.5814,18.655,2104600.0
2010-06-11 15:50:00,27.86,27.92,27.82,27.85,2551000.0,18.6483,18.6885,18.6215,18.6416,2551000.0
2010-06-14 09:30:00,27.76,27.89,27.41,27.46,2425600.0,18.5814,18.6684,18.3471,18.3806,2425600.0
2010-06-14 09:40:00,27.46,27.56,27.43,27.46,1185200.0,18.3806,18.4475,18.3605,18.3806,1185200.0
2010-06-14 09:50:00,27.46,27.5,27.31,27.5,1333400.0,18.3806,18.4073,18.2802,18.4073,1333400.0
2010-06-14 10:00:00,27.5,27.52,27.39,27.4,1196900.0,18.4073,18.4207,18.3337,18.3404,1196900.0
2010-06-14 10:10:00,27.4,27.45,27.32,27.4,1413000.0,18.3404,18.3739,18.2869,18.3404,1413000.0
2010-06-14 10:20:00,27.41,27.45,27.32,27.41,1346900.0,18.3471,18.3739,18.2869,18.3471,1346900.0
2010-06-14 10:30:00,27.41,27.51,27.41,27.51,1548900.0,18.3471,18.414,18.3471,18.414,1548900.0
2010-06-14 10:40:00,27.51,27.57,27.45,27.52,1460000.0,18.414,18.4542,18.3739,18.4207,1460000.0
2010-06-14 10:50:00,27.51,27.66,27.49,27.66,945700.0,18.414,18.5144,18.4007,18.5144,945700.0
2010-06-14 11:00:00,27.66,27.75,27.63,27.73,953300.0,18.5144,18.5747,18.4944,18.5613,953300.0
2010-06-14 11:10:00,27.74,27.88,27.73,27.87,1277800.0,18.568,18.6617,18.5613,18.655,1277800.0
2010-06-14 11:20:00,27.87,27.97,27.86,27.9,1611400.0,18.655,18.7219,18.6483,18.6751,1611400.0
2010-06-14 11:30:00,27.9,27.93,27.84,27.85,1303700.0,18.6751,18.6952,18.6349,18.6416,1303700.0
2010-06-14 11:40:00,27.85,27.91,27.83,27.88,629500.0,18.6416,18.6818,18.6282,18.6617,629500.0
2010-06-14 11:50:00,27.87,27.91,27.77,27.86,1411200.0,18.655,18.6818,18.5881,18.6483,1411200.0
2010-06-14 12:00:00,27.86,27.93,27.84,27.9,552900.0,18.6483,18.6952,18.6349,18.6751,552900.0
2010-06-14 12:10:00,27.91,27.93,27.82,27.83,612000.0,18.6818,18.6952,18.6215,18.6282,612000.0
2010-06-14 12:20:00,27.82,27.91,27.81,27.87,390100.0,18.6215,18.6818,18.6148,18.655,390100.0
2010-06-14 12:30:00,27.88,27.89,27.83,27.83,756400.0,18.6617,18.6684,18.6282,18.6282,756400.0
2010-06-14 12:40:00,27.82,27.89,27.78,27.78,489000.0,18.6215,18.6684,18.5948,18.5948,489000.0
2010-06-14 12:50:00,27.78,27.81,27.71,27.71,625900.0,18.5948,18.6148,18.5479,18.5479,625900.0
2010-06-14 13:00:00,27.71,27.8,27.69,27.73,1116800.0,18.5479,18.6082,18.5345,18.5613,1116800.0
2010-06-14 13:10:00,27.73,27.75,27.62,27.72,633400.0,18.5613,18.5747,18.4877,18.5546,633400.0
2010-06-14 13:20:00,27.72,27.74,27.65,27.68,579400.0,18.5546,18.568,18.5078,18.5278,579400.0
2010-06-14 13:30:00,27.69,27.79,27.69,27.74,535400.0,18.5345,18.6015,18.5345,18.568,535400.0
2010-06-14 13:40:00,27.74,27.74,27.61,27.61,378700.0,18.568,18.568,18.481,18.481,378700.0
2010-06-14 13:50:00,27.61,27.61,27.47,27.49,659200.0,18.481,18.481,18.3873,18.4007,659200.0
2010-06-14 14:00:00,27.47,27.55,27.45,27.52,624100.0,18.3873,18.4408,18.3739,18.4207,624100.0
2010-06-14 14:10:00,27.53,27.55,27.44,27.49,679700.0,18.4274,18.4408,18.3672,18.4007,679700.0
2010-06-14 14:20:00,27.5,27.65,27.49,27.61,1300000.0,18.4073,18.5078,18.4007,18.481,1300000.0
2010-06-14 14:30:00,27.6,27.6,27.46,27.54,952800.0,18.4743,18.4743,18.3806,18.4341,952800.0
2010-06-14 14:40:00,27.53,27.63,27.49,27.6,656000.0,18.4274,18.4944,18.4007,18.4743,656000.0
2010-06-14 14:50:00,27.6,27.74,27.57,27.72,1250600.0,18.4743,18.568,18.4542,18.5546,1250600.0
2010-06-14 15:00:00,27.72,27.75,27.65,27.73,1151000.0,18.5546,18.5747,18.5078,18.5613,1151000.0
2010-06-14 15:10:00,27.73,27.79,27.68,27.74,841700.0,18.5613,18.6015,18.5278,18.568,841700.0
2010-06-14 15:20:00,27.74,27.75,27.58,27.63,1222500.0,18.568,18.5747,18.4609,18.4944,1222500.0
2010-06-14 15:30:00,27.64,27.64,27.5,27.53,1211200.0,18.5011,18.5011,18.4073,18.4274,1211200.0
2010-06-14 15:40:00,27.54,27.6,27.47,27.55,1278300.0,18.4341,18.4743,18.3873,18.4408,1278300.0
2010-06-14 15:50:00,27.55,27.58,27.39,27.42,3475300.0,18.4408,18.4609,18.3337,18.3538,3475300.0
2010-06-15 09:30:00,27.59,27.77,27.5,27.71,1644200.0,18.4676,18.5881,18.4073,18.5479,1644200.0
2010-06-15 09:40:00,27.71,27.74,27.55,27.71,1315000.0,18.5479,18.568,18.4408,18.5479,1315000.0
2010-06-15 09:50:00,27.7,27.82,27.69,27.71,1179100.0,18.5412,18.6215,18.5345,18.5479,1179100.0
2010-06-15 10:00:00,27.72,27.73,27.62,27.68,1288800.0,18.5546,18.5613,18.4877,18.5278,1288800.0
2010-06-15 10:10:00,27.68,27.75,27.67,27.7,747700.0,18.5278,18.5747,18.5211,18.5412,747700.0
2010-06-15 10:20:00,27.7,27.78,27.62,27.75,852000.0,18.5412,18.5948,18.4877,18.5747,852000.0
2010-06-15 10:30:00,27.74,27.82,27.65,27.78,634300.0,18.568,18.6215,18.5078,18.5948,634300.0
2010-06-15 10:40:00,27.78,27.83,27.74,27.82,567500.0,18.5948,18.6282,18.568,18.6215,567500.0
2010-06-15 10:50:00,27.81,27.86,27.77,27.77,653300.0,18.6148,18.6483,18.5881,18.5881,653300.0
2010-06-15 11:00:00,27.77,27.8,27.74,27.78,674000.0,18.5881,18.6082,18.568,18.5948,674000.0
2010-06-15 11:10:00,27.78,27.79,27.68,27.68,655400.0,18.5948,18.6015,18.5278,18.5278,655400.0
2010-06-15 11:20:00,27.69,27.75,27.68,27.71,470600.0,18.5345,18.5747,18.5278,18.5479,470600.0
2010-06-15 11:30:00,27.71,27.72,27.6,27.64,584900.0,18.5479,18.5546,18.4743,18.5011,584900.0
2010-06-15 11:40:00,27.64,27.66,27.58,27.58,614000.0,18.5011,18.5144,18.4609,18.4609,614000.0
2010-06-15 11:50:00,27.58,27.77,27.58,27.77,731100.0,18.4609,18.5881,18.4609,18.5881,731100.0
2010-06-15 12:00:00,27.76,27.78,27.72,27.75,558200.0,18.5814,18.5948,18.5546,18.5747,558200.0
2010-06-15 12:10:00,27.75,27.76,27.69,27.69,600900.0,18.5747,18.5814,18.5345,18.5345,600900.0
2010-06-15 12:20:00,27.69,27.72,27.62,27.64,722000.0,18.5345,18.5546,18.4877,18.5011,722000.0
2010-06-15 12:30:00,27.64,27.66,27.62,27.63,364600.0,18.5011,18.5144,18.4877,18.4944,364600.0
2010-06-15 12:40:00,27.62,27.63,27.56,27.56,406500.0,18.4877,18.4944,18.4475,18.4475,406500.0
2010-06-15 12:50:00,27.56,27.68,27.55,27.67,1004600.0,18.4475,18.5278,18.4408,18.5211,1004600.0
2010-06-15 13:00:00,27.67,27.7,27.55,27.61,738600.0,18.5211,18.5412,18.4408,18.481,738600.0
2010-06-15 13:10:00,27.61,27.78,27.59,27.76,4641200.0,18.481,18.5948,18.4676,18.5814,4641200.0
2010-06-15 13:20:00,27.76,27.77,27.66,27.68,548100.0,18.5814,18.5881,18.5144,18.5278,548100.0
2010-06-15 13:30:00,27.68,27.7,27.67,27.7,431300.0,18.5278,18.5412,18.5211,18.5412,431300.0
2010-06-15 13:40:00,27.7,27.7,27.66,27.68,658500.0,18.5412,18.5412,18.5144,18.5278,658500.0
2010-06-15 13:50:00,27.68,27.72,27.66,27.72,650600.0,18.5278,18.5546,18.5144,18.5546,650600.0
2010-06-15 14:00:00,27.72,27.82,27.72,27.78,1373400.0,18.5546,18.6215,18.5546,18.5948,1373400.0
2010-06-15 14:10:00,27.78,27.78,27.7,27.75,701000.0,18.5948,18.5948,18.5412,18.5747,701000.0
2010-06-15 14:20:00,27.75,27.78,27.68,27.68,1434200.0,18.5747,18.5948,18.5278,18.5278,1434200.0
2010-06-15 14:30:00,27.69,27.71,27.63,27.66,1388400.0,18.5345,18.5479,18.4944,18.5144,1388400.0
2010-06-15 14:40:00,27.67,27.67,27.59,27.65,666700.0,18.5211,18.5211,18.4676,18.5078,666700.0
2010-06-15 14:50:00,27.65,27.7,27.64,27.65,635200.0,18.5078,18.5412,18.5011,18.5078,635200.0
2010-06-15 15:00:00,27.65,27.67,27.6,27.65,734000.0,18.5078,18.5211,18.4743,18.5078,734000.0
2010-06-15 15:10:00,27.65,27.76,27.61,27.73,962300.0,18.5078,18.5814,18.481,18.5613,962300.0
2010-06-15 15:20:00,27.74,27.8,27.71,27.76,1388200.0,18.568,18.6082,18.5479,18.5814,1388200.0
2010-06-15 15:30:00,27.76,27.85,27.7,27.81,1422800.0,18.5814,18.6416,18.5412,18.6148,1422800.0
2010-06-15 15:40:00,27.81,27.86,27.78,27.85,1809300.0,18.6148,18.6483,18.5948,18.6416,1809300.0
2010-06-15 15:50:00,27.85,27.93,27.82,27.9,4684700.0,18.6416,18.6952,18.6215,18.6751,4684700.0
2010-06-16 09:30:00,27.75,27.95,27.67,27.89,1292100.0,18.5747,18.7086,18.5211,18.6684,1292100.0
2010-06-16 09:40:00,27.89,27.98,27.82,27.97,1136100.0,18.6684,18.7286,18.6215,18.7219,1136100.0
2010-06-16 09:50:00,27.97,28.02,27.8,28.02,884600.0,18.7219,18.7554,18.6082,18.7554,884600.0
2010-06-16 10:00:00,28.02,28.08,27.95,27.95,1073000.0,18.7554,18.7956,18.7086,18.7086,1073000.0
2010-06-16 10:10:00,27.95,28.04,27.92,28.0,680100.0,18.7086,18.7688,18.6885,18.742,680100.0
2010-06-16 10:20:00,28.0,28.0,27.84,27.9,748200.0,18.742,18.742,18.6349,18.6751,748200.0
2010-06-16 10:30:00,27.9,27.9,27.77,27.8,929200.0,18.6751,18.6751,18.5881,18.6082,929200.0
2010-06-16 10:40:00,27.8,27.9,27.8,27.81,502000.0,18.6082,18.6751,18.6082,18.6148,502000.0
2010-06-16 10:50:00,27.81,27.86,27.78,27.83,547300.0,18.6148,18.6483,18.5948,18.6282,547300.0
2010-06-16 11:00:00,27.83,27.99,27.82,27.95,698900.0,18.6282,18.7353,18.6215,18.7086,698900.0
2010-06-16 11:10:00,27.96,28.02,27.91,28.01,542000.0,18.7153,18.7554,18.6818,18.7487,542000.0
2010-06-16 11:20:00,28.01,28.04,27.99,28.0,582100.0,18.7487,18.7688,18.7353,18.742,582100.0
2010-06-16 11:30:00,28.01,28.04,27.95,28.02,503800.0,18.7487,18.7688,18.7086,18.7554,503800.0
2010-06-16 11:40:00,28.02,28.05,27.98,27.99,420300.0,18.7554,18.7755,18.7286,18.7353,420300.0
2010-06-16 11:50:00,28.0,28.01,27.93,27.97,517700.0,18.742,18.7487,18.6952,18.7219,517700.0
2010-06-16 12:00:00,27.98,28.11,27.97,28.07,714400.0,18.7286,18.8157,18.7219,18.7889,714400.0
2010-06-16 12:10:00,28.07,28.09,27.99,28.01,656100.0,18.7889,18.8023,18.7353,18.7487,656100.0
2010-06-16 12:20:00,28.02,28.14,28.0,28.11,752000.0,18.7554,18.8357,18.742,18.8157,752000.0
2010-06-16 12:30:00,28.11,28.13,28.07,28.11,389100.0,18.8157,18.829,18.7889,18.8157,389100.0
2010-06-16 12:40:00,28.11,28.13,28.06,28.08,403300.0,18.8157,18.829,18.7822,18.7956,403300.0
2010-06-16 12:50:00,28.07,28.09,28.01,28.09,374600.0,18.7889,18.8023,18.7487,18.8023,374600.0
2010-06-16 13:00:00,28.09,28.14,28.07,28.09,317300.0,18.8023,18.8357,18.7889,18.8023,317300.0
2010-06-16 13:10:00,28.08,28.1,28.04,28.07,257400.0,18.7956,18.809,18.7688,18.7889,257400.0
2010-06-16 13:20:00,28.06,28.16,28.06,28.14,292100.0,18.7822,18.8491,18.7822,18.8357,292100.0
2010-06-16 13:30:00,28.14,28.2,28.12,28.18,332200.0,18.8357,18.8759,18.8224,18.8625,332200.0
2010-06-16 13:40:00,28.18,28.19,28.11,28.15,256500.0,18.8625,18.8692,18.8157,18.8424,256500.0
2010-06-16 13:50:00,28.16,28.22,28.15,28.2,401900.0,18.8491,18.8893,18.8424,18.8759,401900.0
2010-06-16 14:00:00,28.19,28.25,28.19,28.23,596800.0,18.8692,18.9094,18.8692,18.896,596800.0
2010-06-16 14:10:00,28.22,28.24,28.15,28.2,689100.0,18.8893,18.9027,18.8424,18.8759,689100.0
2010-06-16 14:20:00,28.2,28.21,28.14,28.18,402100.0,18.8759,18.8826,18.8357,18.8625,402100.0
2010-06-16 14:30:00,28.17,28.23,28.11,28.11,520200.0,18.8558,18.896,18.8157,18.8157,520200.0
2010-06-16 14:40:00,28.11,28.22,28.06,28.21,512400.0,18.8157,18.8893,18.7822,18.8826,512400.0
2010-06-16 14:50:00,28.2,28.22,28.11,28.16,599000.0,18.8759,18.8893,18.8157,18.8491,599000.0
2010-06-16 15:00:00,28.16,28.16,28.08,28.08,617300.0,18.8491,18.8491,18.7956,18.7956,617300.0
2010-06-16 15:10:00,28.08,28.16,28.06,28.07,541400.0,18.7956,18.8491,18.7822,18.7889,541400.0
2010-06-16 15:20:00,28.08,28.09,27.98,28.0,1016900.0,18.7956,18.8023,18.7286,18.742,1016900.0
2010-06-16 15:30:00,28.0,28.12,27.99,28.1,1110400.0,18.742,18.8224,18.7353,18.809,1110400.0
2010-06-16 15:40:00,28.1,28.14,28.01,28.11,1011900.0,18.809,18.8357,18.7487,18.8157,1011900.0
2010-06-16 15:50:00,28.11,28.16,28.06,28.1,2774500.0,18.8157,18.8491,18.7822,18.809,2774500.0
2010-06-17 09:30:00,28.1,28.19,27.95,28.0,912200.0,18.809,18.8692,18.7086,18.742,912200.0
2010-06-17 09:40:00,27.99,28.11,27.99,28.07,827000.0,18.7353,18.8157,18.7353,18.7889,827000.0
2010-06-17 09:50:00,28.06,28.1,27.99,28.04,760300.0,18.7822,18.809,18.7353,18.7688,760300.0
2010-06-17 10:00:00,28.05,28.05,27.88,27.93,1674000.0,18.7755,18.7755,18.6617,18.6952,1674000.0
2010-06-17 10:10:00,27.93,27.96,27.84,27.85,1301800.0,18.6952,18.7153,18.6349,18.6416,1301800.0
2010-06-17 10:20:00,27.84,27.84,27.71,27.8,1389400.0,18.6349,18.6349,18.5479,18.6082,1389400.0
2010-06-17 10:30:00,27.81,27.81,27.7,27.73,889900.0,18.6148,18.6148,18.5412,18.5613,889900.0
2010-06-17 10:40:00,27.72,27.79,27.7,27.77,555000.0,18.5546,18.6015,18.5412,18.5881,555000.0
2010-06-17 10:50:00,27.77,27.79,27.71,27.73,604100.0,18.5881,18.6015,18.5479,18.5613,604100.0
2010-06-17 11:00:00,27.74,27.77,27.7,27.77,580700.0,18.568,18.5881,18.5412,18.5881,580700.0
2010-06-17 11:10:00,27.77,27.8,27.73,27.75,488500.0,18.5881,18.6082,18.5613,18.5747,488500.0
2010-06-17 11:20:00,27.74,27.76,27.71,27.73,444200.0,18.568,18.5814,18.5479,18.5613,444200.0
2010-06-17 11:30:00,27.72,27.82,27.72,27.8,724900.0,18.5546,18.6215,18.5546,18.6082,724900.0
2010-06-17 11:40:00,27.79,27.83,27.73,27.78,339900.0,18.6015,18.6282,18.5613,18.5948,339900.0
2010-06-17 11:50:00,27.77,27.82,27.77,27.82,497300.0,18.5881,18.6215,18.5881,18.6215,497300.0
2010-06-17 12:00:00,27.81,27.84,27.75,27.75,659400.0,18.6148,18.6349,18.5747,18.5747,659400.0
2010-06-17 12:10:00,27.75,27.77,27.66,27.66,498300.0,18.5747,18.5881,18.5144,18.5144,498300.0
2010-06-17 12:20:00,27.67,27.73,27.61,27.64,599700.0,18.5211,18.5613,18.481,18.5011,599700.0
2010-06-17 12:30:00,27.64,27.66,27.63,27.66,236000.0,18.5011,18.5144,18.4944,18.5144,236000.0
2010-06-17 12:40:00,27.66,27.68,27.56,27.59,422600.0,18.5144,18.5278,18.4475,18.4676,422600.0
2010-06-17 12:50:00,27.59,27.67,27.58,27.66,230600.0,18.4676,18.5211,18.4609,18.5144,230600.0
2010-06-17 13:00:00,27.66,27.69,27.61,27.67,308600.0,18.5144,18.5345,18.481,18.5211,308600.0
2010-06-17 13:10:00,27.66,27.75,27.65,27.72,262700.0,18.5144,18.5747,18.5078,18.5546,262700.0
2010-06-17 13:20:00,27.72,27.75,27.67,27.7,341400.0,18.5546,18.5747,18.5211,18.5412,341400.0
2010-06-17 13:30:00,27.71,27.73,27.62,27.63,348900.0,18.5479,18.5613,18.4877,18.4944,348900.0
2010-06-17 13:40:00,27.63,27.73,27.63,27.7,339300.0,18.4944,18.5613,18.4944,18.5412,339300.0
2010-06-17 13:50:00,27.71,27.82,27.68,27.81,490300.0,18.5479,18.6215,18.5278,18.6148,490300.0
2010-06-17 14:00:00,27.81,27.84,27.79,27.79,349600.0,18.6148,18.6349,18.6015,18.6015,349600.0
2010-06-17 14:10:00,27.8,27.84,27.76,27.82,1009700.0,18.6082,18.6349,18.5814,18.6215,1009700.0
2010-06-17 14:20:00,27.82,27.83,27.75,27.75,466700.0,18.6215,18.6282,18.5747,18.5747,466700.0
2010-06-17 14:30:00,27.76,27.81,27.75,27.79,340700.0,18.5814,18.6148,18.5747,18.6015,340700.0
2010-06-17 14:40:00,27.79,27.79,27.67,27.7,712800.0,18.6015,18.6015,18.5211,18.5412,712800.0
2010-06-17 14:50:00,27.69,27.74,27.68,27.72,390000.0,18.5345,18.568,18.5278,18.5546,390000.0
2010-06-17 15:00:00,27.72,27.72,27.59,27.62,793400.0,18.5546,18.5546,18.4676,18.4877,793400.0
2010-06-17 15:10:00,27.62,27.68,27.53,27.59,919800.0,18.4877,18.5278,18.4274,18.4676,919800.0
2010-06-17 15:20:00,27.59,27.63,27.53,27.57,1069100.0,18.4676,18.4944,18.4274,18.4542,1069100.0
2010-06-17 15:30:00,27.57,27.77,27.57,27.74,1164100.0,18.4542,18.5881,18.4542,18.568,1164100.0
2010-06-17 15:40:00,27.73,27.83,27.72,27.82,1584600.0,18.5613,18.6282,18.5546,18.6215,1584600.0
2010-06-17 15:50:00,27.81,27.95,27.8,27.92,2396400.0,18.6148,18.7086,18.6082,18.6885,2396400.0
2010-06-18 09:30:00,28.05,28.16,27.85,27.9,8299400.0,18.7755,18.8491,18.6416,18.6751,8299400.0
2010-06-18 09:40:00,27.91,27.96,27.85,27.86,830700.0,18.6818,18.7153,18.6416,18.6483,830700.0
2010-06-18 09:50:00,27.86,27.91,27.78,27.81,690800.0,18.6483,18.6818,18.5948,18.6148,690800.0
2010-06-18 10:00:00,27.82,27.91,27.74,27.78,706300.0,18.6215,18.6818,18.568,18.5948,706300.0
2010-06-18 10:10:00,27.79,27.98,27.79,27.97,781400.0,18.6015,18.7286,18.6015,18.7219,781400.0
2010-06-18 10:20:00,27.96,28.09,27.91,28.05,927900.0,18.7153,18.8023,18.6818,18.7755,927900.0
2010-06-18 10:30:00,28.06,28.13,28.04,28.07,750900.0,18.7822,18.829,18.7688,18.7889,750900.0
2010-06-18 10:40:00,28.07,28.08,27.92,27.94,865600.0,18.7889,18.7956,18.6885,18.7019,865600.0
2010-06-18 10:50:00,27.94,28.0,27.92,27.98,797700.0,18.7019,18.742,18.6885,18.7286,797700.0
2010-06-18 11:00:00,27.98,28.05,27.97,28.02,656700.0,18.7286,18.7755,18.7219,18.7554,656700.0
2010-06-18 11:10:00,28.03,28.04,27.96,27.98,408200.0,18.7621,18.7688,18.7153,18.7286,408200.0
2010-06-18 11:20:00,27.98,27.99,27.89,27.91,442100.0,18.7286,18.7353,18.6684,18.6818,442100.0
2010-06-18 11:30:00,27.9,27.94,27.87,27.91,497100.0,18.6751,18.7019,18.655,18.6818,497100.0
2010-06-18 11:40:00,27.91,27.92,27.84,27.86,530100.0,18.6818,18.6885,18.6349,18.6483,530100.0
2010-06-18 11:50:00,27.86,27.89,27.84,27.85,486300.0,18.6483,18.6684,18.6349,18.6416,486300.0
2010-06-18 12:00:00,27.85,28.23,27.85,27.97,514100.0,18.6416,18.896,18.6416,18.7219,514100.0
2010-06-18 12:10:00,27.98,27.98,27.9,27.9,207600.0,18.7286,18.7286,18.6751,18.6751,207600.0
2010-06-18 12:20:00,27.9,27.92,27.84,27.88,417300.0,18.6751,18.6885,18.6349,18.6617,417300.0
2010-06-18 12:30:00,27.88,27.91,27.84,27.89,337300.0,18.6617,18.6818,18.6349,18.6684,337300.0
2010-06-18 12:40:00,27.89,27.94,27.87,27.93,304000.0,18.6684,18.7019,18.655,18.6952,304000.0
2010-06-18 12:50:00,27.92,27.95,27.92,27.95,336800.0,18.6885,18.7086,18.6885,18.7086,336800.0
2010-06-18 13:00:00,27.94,27.96,27.92,27.92,393100.0,18.7019,18.7153,18.6885,18.6885,393100.0
2010-06-18 13:10:00,27.92,27.96,27.92,27.92,312800.0,18.6885,18.7153,18.6885,18.6885,312800.0
2010-06-18 13:20:00,27.92,27.96,27.89,27.89,507600.0,18.6885,18.7153,18.6684,18.6684,507600.0
2010-06-18 13:30:00,27.9,27.96,27.89,27.96,233600.0,18.6751,18.7153,18.6684,18.7153,233600.0
2010-06-18 13:40:00,27.96,27.99,27.86,27.89,541500.0,18.7153,18.7353,18.6483,18.6684,541500.0
2010-06-18 13:50:00,27.89,27.9,27.85,27.89,448500.0,18.6684,18.6751,18.6416,18.6684,448500.0
2010-06-18 14:00:00,27.88,27.93,27.88,27.91,310400.0,18.6617,18.6952,18.6617,18.6818,310400.0
2010-06-18 14:10:00,27.91,27.97,27.91,27.94,400500.0,18.6818,18.7219,18.6818,18.7019,400500.0
2010-06-18 14:20:00,27.94,28.04,27.93,28.04,743100.0,18.7019,18.7688,18.6952,18.7688,743100.0
2010-06-18 14:30:00,28.04,28.04,27.97,28.0,602100.0,18.7688,18.7688,18.7219,18.742,602100.0
2010-06-18 14:40:00,28.0,28.03,27.96,27.98,786400.0,18.742,18.7621,18.7153,18.7286,786400.0
2010-06-18 14:50:00,27.98,28.01,27.96,27.98,328400.0,18.7286,18.7487,18.7153,18.7286,328400.0
2010-06-18 15:00:00,27.98,27.98,27.91,27.93,533600.0,18.7286,18.7286,18.6818,18.6952,533600.0
2010-06-18 15:10:00,27.93,27.97,27.91,27.94,560800.0,18.6952,18.7219,18.6818,18.7019,560800.0
2010-06-18 15:20:00,27.93,27.98,27.92,27.94,698400.0,18.6952,18.7286,18.6885,18.7019,698400.0
2010-06-18 15:30:00,27.94,27.97,27.91,27.97,731000.0,18.7019,18.7219,18.6818,18.7219,731000.0
2010-06-18 15:40:00,27.97,28.07,27.95,28.07,1459700.0,18.7219,18.7889,18.7086,18.7889,1459700.0
2010-06-18 15:50:00,28.06,28.11,28.01,28.01,3617600.0,18.7822,18.8157,18.7487,18.7487,3617600.0
2010-06-21 09:30:00,28.44,28.5,28.26,28.28,1649600.0,19.0365,19.0767,18.9161,18.9294,1649600.0
2010-06-21 09:40:00,28.28,28.38,28.25,28.35,1083400.0,18.9294,18.9964,18.9094,18.9763,1083400.0
2010-06-21 09:50:00,28.35,28.45,28.35,28.4,708100.0,18.9763,19.0432,18.9763,19.0098,708100.0
2010-06-21 10:00:00,28.4,28.44,28.36,28.4,681900.0,19.0098,19.0365,18.983,19.0098,681900.0
2010-06-21 10:10:00,28.39,28.44,28.33,28.33,532500.0,19.0031,19.0365,18.9629,18.9629,532500.0
2010-06-21 10:20:00,28.33,28.41,28.32,28.35,589600.0,18.9629,19.0165,18.9562,18.9763,589600.0
2010-06-21 10:30:00,28.34,28.4,28.34,28.36,635000.0,18.9696,19.0098,18.9696,18.983,635000.0
2010-06-21 10:40:00,28.36,28.4,28.35,28.4,489800.0,18.983,19.0098,18.9763,19.0098,489800.0
2010-06-21 10:50:00,28.39,28.41,28.34,28.38,908600.0,19.0031,19.0165,18.9696,18.9964,908600.0
2010-06-21 11:00:00,28.38,28.4,28.34,28.36,604100.0,18.9964,19.0098,18.9696,18.983,604100.0
2010-06-21 11:10:00,28.36,28.4,28.35,28.37,805300.0,18.983,19.0098,18.9763,18.9897,805300.0
2010-06-21 11:20:00,28.36,28.42,28.36,28.42,766200.0,18.983,19.0232,18.983,19.0232,766200.0
2010-06-21 11:30:00,28.42,28.49,28.42,28.46,674800.0,19.0232,19.07,19.0232,19.0499,674800.0
2010-06-21 11:40:00,28.46,28.49,28.41,28.42,527300.0,19.0499,19.07,19.0165,19.0232,527300.0
2010-06-21 11:50:00,28.42,28.47,28.4,28.46,610400.0,19.0232,19.0566,19.0098,19.0499,610400.0
2010-06-21 12:00:00,28.47,28.47,28.42,28.45,521300.0,19.0566,19.0566,19.0232,19.0432,521300.0
2010-06-21 12:10:00,28.46,28.47,28.41,28.43,329100.0,19.0499,19.0566,19.0165,19.0299,329100.0
2010-06-21 12:20:00,28.43,28.44,28.38,28.39,390500.0,19.0299,19.0365,18.9964,19.0031,390500.0
2010-06-21 12:30:00,28.39,28.39,28.3,28.32,486800.0,19.0031,19.0031,18.9428,18.9562,486800.0
2010-06-21 12:40:00,28.32,28.35,28.3,28.32,355100.0,18.9562,18.9763,18.9428,18.9562,355100.0
2010-06-21 12:50:00,28.31,28.32,28.25,28.32,516500.0,18.9495,18.9562,18.9094,18.9562,516500.0
2010-06-21 13:00:00,28.31,28.32,28.26,28.28,504600.0,18.9495,18.9562,18.9161,18.9294,504600.0
2010-06-21 13:10:00,28.28,28.36,28.28,28.31,402600.0,18.9294,18.983,18.9294,18.9495,402600.0
2010-06-21 13:20:00,28.3,28.37,28.3,28.36,322900.0,18.9428,18.9897,18.9428,18.983,322900.0
2010-06-21 13:30:00,28.37,28.37,28.25,28.26,537400.0,18.9897,18.9897,18.9094,18.9161,537400.0
2010-06-21 13:40:00,28.26,28.28,28.2,28.24,456300.0,18.9161,18.9294,18.8759,18.9027,456300.0
2010-06-21 13:50:00,28.24,28.27,28.19,28.21,491000.0,18.9027,18.9228,18.8692,18.8826,491000.0
2010-06-21 14:00:00,28.21,28.25,28.16,28.21,831000.0,18.8826,18.9094,18.8491,18.8826,831000.0
2010-06-21 14:10:00,28.2,28.29,28.19,28.22,436500.0,18.8759,18.9361,18.8692,18.8893,436500.0
2010-06-21 14:20:00,28.22,28.26,28.18,28.21,486800.0,18.8893,18.9161,18.8625,18.8826,486800.0
2010-06-21 14:30:00,28.21,28.25,28.17,28.19,454700.0,18.8826,18.9094,18.8558,18.8692,454700.0
2010-06-21 14:40:00,28.19,28.2,28.15,28.16,673600.0,18.8692,18.8759,18.8424,18.8491,673600.0
2010-06-21 14:50:00,28.15,28.17,28.07,28.11,603400.0,18.8424,18.8558,18.7889,18.8157,603400.0
2010-06-21 15:00:00,28.1,28.12,28.03,28.05,810500.0,18.809,18.8224,18.7621,18.7755,810500.0
2010-06-21 15:10:00,28.04,28.05,27.86,27.87,953600.0,18.7688,18.7755,18.6483,18.655,953600.0
2010-06-21 15:20:00,27.87,27.94,27.85,27.91,917100.0,18.655,18.7019,18.6416,18.6818,917100.0
2010-06-21 15:30:00,27.91,27.95,27.85,27.92,975500.0,18.6818,18.7086,18.6416,18.6885,975500.0
2010-06-21 15:40:00,27.92,27.92,27.79,27.9,1451100.0,18.6885,18.6885,18.6015,18.6751,1451100.0
2010-06-21 15:50:00,27.9,27.95,27.87,27.95,2643400.0,18.6751,18.7086,18.655,18.7086,2643400.0
2010-06-22 09:30:00,28.03,28.09,27.88,27.95,1510000.0,18.7621,18.8023,18.6617,18.7086,1510000.0
2010-06-22 09:40:00,27.96,28.14,27.95,28.05,778600.0,18.7153,18.8357,18.7086,18.7755,778600.0
2010-06-22 09:50:00,28.05,28.09,28.0,28.0,614000.0,18.7755,18.8023,18.742,18.742,614000.0
2010-06-22 10:00:00,28.0,28.07,27.94,28.02,1035000.0,18.742,18.7889,18.7019,18.7554,1035000.0
2010-06-22 10:10:00,28.03,28.08,27.95,27.99,575600.0,18.7621,18.7956,18.7086,18.7353,575600.0
2010-06-22 10:20:00,27.99,28.09,27.96,28.04,717400.0,18.7353,18.8023,18.7153,18.7688,717400.0
2010-06-22 10:30:00,28.04,28.05,27.93,28.0,748100.0,18.7688,18.7755,18.6952,18.742,748100.0
2010-06-22 10:40:00,27.99,28.05,27.97,28.02,634600.0,18.7353,18.7755,18.7219,18.7554,634600.0
2010-06-22 10:50:00,28.03,28.09,28.01,28.05,475000.0,18.7621,18.8023,18.7487,18.7755,475000.0
2010-06-22 11:00:00,28.05,28.06,27.98,28.04,558300.0,18.7755,18.7822,18.7286,18.7688,558300.0
2010-06-22 11:10:00,28.04,28.06,27.99,28.04,689100.0,18.7688,18.7822,18.7353,18.7688,689100.0
2010-06-22 11:20:00,28.04,28.14,28.02,28.13,533100.0,18.7688,18.8357,18.7554,18.829,533100.0
2010-06-22 11:30:00,28.14,28.33,28.1,28.28,918200.0,18.8357,18.9629,18.809,18.9294,918200.0
2010-06-22 11:40:00,28.27,28.27,28.2,28.23,495900.0,18.9228,18.9228,18.8759,18.896,495900.0
2010-06-22 11:50:00,28.24,28.27,28.16,28.17,354100.0,18.9027,18.9228,18.8491,18.8558,354100.0
2010-06-22 12:00:00,28.17,28.24,28.16,28.19,288900.0,18.8558,18.9027,18.8491,18.8692,288900.0
2010-06-22 12:10:00,28.19,28.23,28.16,28.21,671400.0,18.8692,18.896,18.8491,18.8826,671400.0
2010-06-22 12:20:00,28.21,28.25,28.14,28.14,267100.0,18.8826,18.9094,18.8357,18.8357,267100.0
2010-06-22 12:30:00,28.15,28.18,28.08,28.11,326400.0,18.8424,18.8625,18.7956,18.8157,326400.0
2010-06-22 12:40:00,28.1,28.14,28.08,28.13,326900.0,18.809,18.8357,18.7956,18.829,326900.0
2010-06-22 12:50:00,28.13,28.18,28.1,28.16,249600.0,18.829,18.8625,18.809,18.8491,249600.0
2010-06-22 13:00:00,28.16,28.2,28.13,28.19,232000.0,18.8491,18.8759,18.829,18.8692,232000.0
2010-06-22 13:10:00,28.19,28.2,28.11,28.12,343500.0,18.8692,18.8759,18.8157,18.8224,343500.0
2010-06-22 13:20:00,28.12,28.13,28.06,28.08,307200.0,18.8224,18.829,18.7822,18.7956,307200.0
2010-06-22 13:30:00,28.08,28.1,28.03,28.07,484700.0,18.7956,18.809,18.7621,18.7889,484700.0
2010-06-22 13:40:00,28.08,28.16,28.07,28.15,404400.0,18.7956,18.8491,18.7889,18.8424,404400.0
2010-06-22 13:50:00,28.15,28.17,28.06,28.08,427000.0,18.8424,18.8558,18.7822,18.7956,427000.0
2010-06-22 14:00:00,28.09,28.1,27.93,27.96,954800.0,18.8023,18.809,18.6952,18.7153,954800.0
2010-06-22 14:10:00,27.96,28.04,27.95,28.0,317100.0,18.7153,18.7688,18.7086,18.742,317100.0
2010-06-22 14:20:00,27.99,28.03,27.92,27.94,650600.0,18.7353,18.7621,18.6885,18.7019,650600.0
2010-06-22 14:30:00,27.94,27.95,27.88,27.88,755700.0,18.7019,18.7086,18.6617,18.6617,755700.0
2010-06-22 14:40:00,27.88,27.9,27.7,27.71,1213100.0,18.6617,18.6751,18.5412,18.5479,1213100.0
2010-06-22 14:50:00,27.71,27.76,27.63,27.74,1253000.0,18.5479,18.5814,18.4944,18.568,1253000.0
2010-06-22 15:00:00,27.74,27.75,27.61,27.61,1888500.0,18.568,18.5747,18.481,18.481,1888500.0
2010-06-22 15:10:00,27.61,27.74,27.61,27.73,1095700.0,18.481,18.568,18.481,18.5613,1095700.0
2010-06-22 15:20:00,27.73,27.73,27.59,27.61,719500.0,18.5613,18.5613,18.4676,18.481,719500.0
2010-06-22 15:30:00,27.61,27.62,27.48,27.62,2116000.0,18.481,18.4877,18.394,18.4877,2116000.0
2010-06-22 15:40:00,27.61,27.62,27.55,27.58,1354600.0,18.481,18.4877,18.4408,18.4609,1354600.0
2010-06-22 15:50:00,27.58,27.6,27.43,27.48,3662200.0,18.4609,18.4743,18.3605,18.394,3662200.0
2010-06-23 09:30:00,27.36,27.76,27.36,27.64,1718700.0,18.3136,18.5814,18.3136,18.5011,1718700.0
2010-06-23 09:40:00,27.63,27.71,27.54,27.55,1351700.0,18.4944,18.5479,18.4341,18.4408,1351700.0
2010-06-23 09:50:00,27.55,27.56,27.44,27.53,1155100.0,18.4408,18.4475,18.3672,18.4274,1155100.0
2010-06-23 10:00:00,27.53,27.53,27.19,27.28,2079800.0,18.4274,18.4274,18.1998,18.2601,2079800.0
2010-06-23 10:10:00,27.27,27.34,27.18,27.26,917600.0,18.2534,18.3003,18.1932,18.2467,917600.0
2010-06-23 10:20:00,27.25,27.3,27.15,27.18,633300.0,18.24,18.2735,18.1731,18.1932,633300.0
2010-06-23 10:30:00,27.18,27.34,27.18,27.27,717900.0,18.1932,18.3003,18.1932,18.2534,717900.0
2010-06-23 10:40:00,27.27,27.37,27.22,27.37,656400.0,18.2534,18.3203,18.2199,18.3203,656400.0
2010-06-23 10:50:00,27.37,27.42,27.29,27.29,572500.0,18.3203,18.3538,18.2668,18.2668,572500.0
2010-06-23 11:00:00,27.3,27.32,27.26,27.31,417400.0,18.2735,18.2869,18.2467,18.2802,417400.0
2010-06-23 11:10:00,27.31,27.37,27.25,27.35,594500.0,18.2802,18.3203,18.24,18.3069,594500.0
2010-06-23 11:20:00,27.34,27.37,27.3,27.32,515600.0,18.3003,18.3203,18.2735,18.2869,515600.0
2010-06-23 11:30:00,27.32,27.36,27.28,27.33,599100.0,18.2869,18.3136,18.2601,18.2936,599100.0
2010-06-23 11:40:00,27.34,27.38,27.3,27.3,516800.0,18.3003,18.327,18.2735,18.2735,516800.0
2010-06-23 11:50:00,27.31,27.32,27.22,27.24,521000.0,18.2802,18.2869,18.2199,18.2333,521000.0
2010-06-23 12:00:00,27.24,27.26,27.18,27.24,386800.0,18.2333,18.2467,18.1932,18.2333,386800.0
2010-06-23 12:10:00,27.25,27.26,27.18,27.26,359100.0,18.24,18.2467,18.1932,18.2467,359100.0
2010-06-23 12:20:00,27.26,27.26,27.18,27.24,402800.0,18.2467,18.2467,18.1932,18.2333,402800.0
2010-06-23 12:30:00,27.23,27.29,27.19,27.25,384500.0,18.2266,18.2668,18.1998,18.24,384500.0
2010-06-23 12:40:00,27.25,27.35,27.24,27.3,536600.0,18.24,18.3069,18.2333,18.2735,536600.0
2010-06-23 12:50:00,27.3,27.32,27.22,27.3,433500.0,18.2735,18.2869,18.2199,18.2735,433500.0
2010-06-23 13:00:00,27.3,27.38,27.25,27.3,421600.0,18.2735,18.327,18.24,18.2735,421600.0
2010-06-23 13:10:00,27.3,27.32,27.25,27.3,337300.0,18.2735,18.2869,18.24,18.2735,337300.0
2010-06-23 13:20:00,27.3,27.33,27.27,27.31,254000.0,18.2735,18.2936,18.2534,18.2802,254000.0
2010-06-23 13:30:00,27.31,27.34,27.26,27.3,320300.0,18.2802,18.3003,18.2467,18.2735,320300.0
2010-06-23 13:40:00,27.29,27.3,27.22,27.28,387400.0,18.2668,18.2735,18.2199,18.2601,387400.0
2010-06-23 13:50:00,27.28,27.31,27.25,27.29,555200.0,18.2601,18.2802,18.24,18.2668,555200.0
2010-06-23 14:00:00,27.29,27.35,27.27,27.33,458900.0,18.2668,18.3069,18.2534,18.2936,458900.0
2010-06-23 14:10:00,27.34,27.39,27.26,27.27,891100.0,18.3003,18.3337,18.2467,18.2534,891100.0
2010-06-23 14:20:00,27.27,27.32,27.17,27.31,1362600.0,18.2534,18.2869,18.1865,18.2802,1362600.0
2010-06-23 14:30:00,27.32,27.56,27.31,27.48,1384400.0,18.2869,18.4475,18.2802,18.394,1384400.0
2010-06-23 14:40:00,27.48,27.5,27.29,27.37,970400.0,18.394,18.4073,18.2668,18.3203,970400.0
2010-06-23 14:50:00,27.36,27.38,27.27,27.32,778600.0,18.3136,18.327,18.2534,18.2869,778600.0
2010-06-23 15:00:00,27.31,27.4,27.19,27.25,1203400.0,18.2802,18.3404,18.1998,18.24,1203400.0
2010-06-23 15:10:00,27.26,27.37,27.24,27.28,1467500.0,18.2467,18.3203,18.2333,18.2601,1467500.0
2010-06-23 15:20:00,27.28,27.42,27.23,27.38,1586800.0,18.2601,18.3538,18.2266,18.327,1586800.0
2010-06-23 15:30:00,27.38,27.38,27.27,27.37,798400.0,18.327,18.327,18.2534,18.3203,798400.0
2010-06-23 15:40:00,27.37,27.45,27.32,27.41,1890500.0,18.3203,18.3739,18.2869,18.3471,1890500.0
2010-06-23 15:50:00,27.42,27.43,27.32,27.33,2373100.0,18.3538,18.3605,18.2869,18.2936,2373100.0
2010-06-24 09:30:00,27.05,27.06,26.51,26.57,3513300.0,18.1061,18.1128,17.7447,17.7848,3513300.0
2010-06-24 09:40:00,26.56,26.69,26.51,26.56,2111600.0,17.7782,17.8652,17.7447,17.7782,2111600.0
2010-06-24 09:50:00,26.55,26.57,26.37,26.53,3766200.0,17.7715,17.7848,17.651,17.7581,3766200.0
2010-06-24 10:00:00,26.54,26.66,26.48,26.49,2334000.0,17.7648,17.8451,17.7246,17.7313,2334000.0
2010-06-24 10:10:00,26.49,26.54,26.33,26.35,2268100.0,17.7313,17.7648,17.6242,17.6376,2268100.0
2010-06-24 10:20:00,26.34,26.4,26.28,26.39,3630200.0,17.6309,17.6711,17.5907,17.6644,3630200.0
2010-06-24 10:30:00,26.38,26.49,26.35,26.46,3283100.0,17.6577,17.7313,17.6376,17.7112,3283100.0
2010-06-24 10:40:00,26.45,26.62,26.41,26.59,2348300.0,17.7045,17.8183,17.6777,17.7982,2348300.0
2010-06-24 10:50:00,26.6,26.65,26.48,26.6,2300600.0,17.8049,17.8384,17.7246,17.8049,2300600.0
2010-06-24 11:00:00,26.6,26.6,26.44,26.51,1468700.0,17.8049,17.8049,17.6978,17.7447,1468700.0
2010-06-24 11:10:00,26.52,26.6,26.49,26.58,961800.0,17.7514,17.8049,17.7313,17.7915,961800.0
2010-06-24 11:20:00,26.57,26.58,26.4,26.44,2153200.0,17.7848,17.7915,17.6711,17.6978,2153200.0
2010-06-24 11:30:00,26.44,26.54,26.41,26.52,958500.0,17.6978,17.7648,17.6777,17.7514,958500.0
2010-06-24 11:40:00,26.51,26.66,26.5,26.65,651300.0,17.7447,17.8451,17.738,17.8384,651300.0
2010-06-24 11:50:00,26.65,26.68,26.58,26.65,545400.0,17.8384,17.8585,17.7915,17.8384,545400.0
2010-06-24 12:00:00,26.66,26.76,26.66,26.74,831500.0,17.8451,17.912,17.8451,17.8986,831500.0
2010-06-24 12:10:00,26.74,26.76,26.65,26.71,581800.0,17.8986,17.912,17.8384,17.8786,581800.0
2010-06-24 12:20:00,26.71,26.78,26.65,26.68,510900.0,17.8786,17.9254,17.8384,17.8585,510900.0
2010-06-24 12:30:00,26.68,26.72,26.65,26.67,581800.0,17.8585,17.8852,17.8384,17.8518,581800.0
2010-06-24 12:40:00,26.68,26.71,26.61,26.67,699300.0,17.8585,17.8786,17.8116,17.8518,699300.0
2010-06-24 12:50:00,26.67,26.81,26.67,26.74,559800.0,17.8518,17.9455,17.8518,17.8986,559800.0
2010-06-24 13:00:00,26.74,26.79,26.68,26.79,642000.0,17.8986,17.9321,17.8585,17.9321,642000.0
2010-06-24 13:10:00,26.79,26.92,26.78,26.83,930300.0,17.9321,18.0191,17.9254,17.9589,930300.0
2010-06-24 13:20:00,26.83,26.83,26.75,26.77,549500.0,17.9589,17.9589,17.9053,17.9187,549500.0
2010-06-24 13:30:00,26.78,26.95,26.75,26.91,720300.0,17.9254,18.0392,17.9053,18.0124,720300.0
2010-06-24 13:40:00,26.91,27.05,26.86,27.04,956800.0,18.0124,18.1061,17.979,18.0994,956800.0
2010-06-24 13:50:00,27.05,27.1,26.99,27.03,1124800.0,18.1061,18.1396,18.066,18.0928,1124800.0
2010-06-24 14:00:00,27.03,27.08,26.97,26.98,920800.0,18.0928,18.1262,18.0526,18.0593,920800.0
2010-06-24 14:10:00,26.99,27.07,26.92,27.05,772200.0,18.066,18.1195,18.0191,18.1061,772200.0
2010-06-24 14:20:00,27.05,27.07,26.93,27.0,949500.0,18.1061,18.1195,18.0258,18.0727,949500.0
2010-06-24 14:30:00,27.0,27.0,26.88,26.94,1620400.0,18.0727,18.0727,17.9923,18.0325,1620400.0
2010-06-24 14:40:00,26.94,27.02,26.91,26.92,981400.0,18.0325,18.0861,18.0124,18.0191,981400.0
2010-06-24 14:50:00,26.92,26.94,26.82,26.87,759300.0,18.0191,18.0325,17.9522,17.9857,759300.0
2010-06-24 15:00:00,26.87,26.94,26.86,26.9,866800.0,17.9857,18.0325,17.979,18.0057,866800.0
2010-06-24 15:10:00,26.91,26.94,26.73,26.77,1859400.0,18.0124,18.0325,17.8919,17.9187,1859400.0
2010-06-24 15:20:00,26.77,26.89,26.76,26.83,1218200.0,17.9187,17.999,17.912,17.9589,1218200.0
2010-06-24 15:30:00,26.84,26.9,26.79,26.87,1374800.0,17.9656,18.0057,17.9321,17.9857,1374800.0
2010-06-24 15:40:00,26.86,26.88,26.77,26.82,2141700.0,17.979,17.9923,17.9187,17.9522,2141700.0
2010-06-24 15:50:00,26.82,26.88,26.74,26.86,6990200.0,17.9522,17.9923,17.8986,17.979,6990200.0
2010-06-25 09:30:00,27.15,27.25,26.97,27.22,2562600.0,18.1731,18.24,18.0526,18.2199,2562600.0
2010-06-25 09:40:00,27.23,27.31,27.15,27.26,2279200.0,18.2266,18.2802,18.1731,18.2467,2279200.0
2010-06-25 09:50:00,27.26,27.34,27.15,27.28,1404100.0,18.2467,18.3003,18.1731,18.2601,1404100.0
2010-06-25 10:00:00,27.26,27.33,27.16,27.26,2055100.0,18.2467,18.2936,18.1798,18.2467,2055100.0
2010-06-25 10:10:00,27.26,27.27,27.11,27.14,951400.0,18.2467,18.2534,18.1463,18.1664,951400.0
2010-06-25 10:20:00,27.13,27.17,27.04,27.15,1115200.0,18.1597,18.1865,18.0994,18.1731,1115200.0
2010-06-25 10:30:00,27.14,27.17,26.92,26.97,1108100.0,18.1664,18.1865,18.0191,18.0526,1108100.0
2010-06-25 10:40:00,26.97,27.09,26.96,27.05,784200.0,18.0526,18.1329,18.0459,18.1061,784200.0
2010-06-25 10:50:00,27.05,27.06,26.85,26.89,1304400.0,18.1061,18.1128,17.9723,17.999,1304400.0
2010-06-25 11:00:00,26.9,27.04,26.9,27.03,630100.0,18.0057,18.0994,18.0057,18.0928,630100.0
2010-06-25 11:10:00,27.02,27.07,26.99,27.06,645700.0,18.0861,18.1195,18.066,18.1128,645700.0
2010-06-25 11:20:00,27.05,27.1,27.0,27.09,689700.0,18.1061,18.1396,18.0727,18.1329,689700.0
2010-06-25 11:30:00,27.08,27.14,27.07,27.11,1089100.0,18.1262,18.1664,18.1195,18.1463,1089100.0
2010-06-25 11:40:00,27.12,27.18,27.05,27.17,587400.0,18.153,18.1932,18.1061,18.1865,587400.0
2010-06-25 11:50:00,27.18,27.26,27.16,27.17,856200.0,18.1932,18.2467,18.1798,18.1865,856200.0
2010-06-25 12:00:00,27.17,27.19,27.15,27.16,829200.0,18.1865,18.1998,18.1731,18.1798,829200.0
2010-06-25 12:10:00,27.15,27.18,27.14,27.18,637800.0,18.1731,18.1932,18.1664,18.1932,637800.0
2010-06-25 12:20:00,27.18,27.18,27.11,27.12,672900.0,18.1932,18.1932,18.1463,18.153,672900.0
2010-06-25 12:30:00,27.12,27.18,27.11,27.12,886900.0,18.153,18.1932,18.1463,18.153,886900.0
2010-06-25 12:40:00,27.12,27.18,27.12,27.14,478000.0,18.153,18.1932,18.153,18.1664,478000.0
2010-06-25 12:50:00,27.14,27.15,27.06,27.13,537600.0,18.1664,18.1731,18.1128,18.1597,537600.0
2010-06-25 13:00:00,27.12,27.24,27.11,27.24,825000.0,18.153,18.2333,18.1463,18.2333,825000.0
2010-06-25 13:10:00,27.23,27.41,27.2,27.38,1487300.0,18.2266,18.3471,18.2065,18.327,1487300.0
2010-06-25 13:20:00,27.38,27.53,27.32,27.52,1153400.0,18.327,18.4274,18.2869,18.4207,1153400.0
2010-06-25 13:30:00,27.52,27.56,27.45,27.46,1325700.0,18.4207,18.4475,18.3739,18.3806,1325700.0
2010-06-25 13:40:00,27.46,27.49,27.41,27.44,677800.0,18.3806,18.4007,18.3471,18.3672,677800.0
2010-06-25 13:50:00,27.44,27.52,27.41,27.51,753200.0,18.3672,18.4207,18.3471,18.414,753200.0
2010-06-25 14:00:00,27.51,27.53,27.42,27.43,1023300.0,18.414,18.4274,18.3538,18.3605,1023300.0
2010-06-25 14:10:00,27.47,27.55,27.45,27.53,525900.0,18.3873,18.4408,18.3739,18.4274,525900.0
2010-06-25 14:20:00,27.52,27.53,27.44,27.52,869900.0,18.4207,18.4274,18.3672,18.4207,869900.0
2010-06-25 14:30:00,27.52,27.53,27.42,27.49,1268200.0,18.4207,18.4274,18.3538,18.4007,1268200.0
2010-06-25 14:40:00,27.5,27.59,27.5,27.53,1042600.0,18.4073,18.4676,18.4073,18.4274,1042600.0
2010-06-25 14:50:00,27.53,27.61,27.52,27.57,1197900.0,18.4274,18.481,18.4207,18.4542,1197900.0
2010-06-25 15:00:00,27.58,27.58,27.49,27.54,978900.0,18.4609,18.4609,18.4007,18.4341,978900.0
2010-06-25 15:10:00,27.53,27.56,27.35,27.45,1392900.0,18.4274,18.4475,18.3069,18.3739,1392900.0
2010-06-25 15:20:00,27.44,27.48,27.34,27.34,1193600.0,18.3672,18.394,18.3003,18.3003,1193600.0
2010-06-25 15:30:00,27.34,27.46,27.31,27.45,1995800.0,18.3003,18.3806,18.2802,18.3739,1995800.0
2010-06-25 15:40:00,27.45,27.5,27.21,27.28,3070900.0,18.3739,18.4073,18.2132,18.2601,3070900.0
2010-06-25 15:50:00,27.28,27.37,27.24,27.25,7346200.0,18.2601,18.3203,18.2333,18.24,7346200.0
2010-06-28 09:30:00,27.24,27.34,27.11,27.29,1496700.0,18.2333,18.3003,18.1463,18.2668,1496700.0
2010-06-28 09:40:00,27.29,27.3,26.99,27.09,1751500.0,18.2668,18.2735,18.066,18.1329,1751500.0
2010-06-28 09:50:00,27.1,27.13,27.0,27.11,1111900.0,18.1396,18.1597,18.0727,18.1463,1111900.0
2010-06-28 10:00:00,27.11,27.2,27.06,27.14,1328300.0,18.1463,18.2065,18.1128,18.1664,1328300.0
2010-06-28 10:10:00,27.14,27.31,27.14,27.22,868400.0,18.1664,18.2802,18.1664,18.2199,868400.0
2010-06-28 10:20:00,27.22,27.24,27.09,27.14,1368600.0,18.2199,18.2333,18.1329,18.1664,1368600.0
2010-06-28 10:30:00,27.14,27.15,27.01,27.03,747000.0,18.1664,18.1731,18.0794,18.0928,747000.0
2010-06-28 10:40:00,27.03,27.1,27.02,27.08,439300.0,18.0928,18.1396,18.0861,18.1262,439300.0
2010-06-28 10:50:00,27.08,27.08,27.01,27.06,469800.0,18.1262,18.1262,18.0794,18.1128,469800.0
2010-06-28 11:00:00,27.06,27.14,27.06,27.1,648500.0,18.1128,18.1664,18.1128,18.1396,648500.0
2010-06-28 11:10:00,27.11,27.11,27.01,27.02,395300.0,18.1463,18.1463,18.0794,18.0861,395300.0
2010-06-28 11:20:00,27.02,27.04,26.92,27.01,888100.0,18.0861,18.0994,18.0191,18.0794,888100.0
2010-06-28 11:30:00,27.01,27.06,26.99,27.03,854500.0,18.0794,18.1128,18.066,18.0928,854500.0
2010-06-28 11:40:00,27.03,27.09,27.0,27.06,649100.0,18.0928,18.1329,18.0727,18.1128,649100.0
2010-06-28 11:50:00,27.07,27.07,26.98,26.98,527300.0,18.1195,18.1195,18.0593,18.0593,527300.0
2010-06-28 12:00:00,26.99,27.02,26.97,27.0,678700.0,18.066,18.0861,18.0526,18.0727,678700.0
2010-06-28 12:10:00,27.01,27.02,26.92,26.94,527900.0,18.0794,18.0861,18.0191,18.0325,527900.0
2010-06-28 12:20:00,26.95,27.04,26.93,27.03,732800.0,18.0392,18.0994,18.0258,18.0928,732800.0
2010-06-28 12:30:00,27.03,27.06,26.95,26.96,389200.0,18.0928,18.1128,18.0392,18.0459,389200.0
2010-06-28 12:40:00,26.96,27.01,26.93,27.0,304800.0,18.0459,18.0794,18.0258,18.0727,304800.0
2010-06-28 12:50:00,27.0,27.02,26.92,27.0,366500.0,18.0727,18.0861,18.0191,18.0727,366500.0
2010-06-28 13:00:00,27.0,27.01,26.88,26.89,489900.0,18.0727,18.0794,17.9923,17.999,489900.0
2010-06-28 13:10:00,26.89,26.89,26.82,26.86,456100.0,17.999,17.999,17.9522,17.979,456100.0
2010-06-28 13:20:00,26.87,27.01,26.86,26.95,563400.0,17.9857,18.0794,17.979,18.0392,563400.0
2010-06-28 13:30:00,26.95,26.97,26.91,26.95,283200.0,18.0392,18.0526,18.0124,18.0392,283200.0
2010-06-28 13:40:00,26.95,27.07,26.93,27.06,526800.0,18.0392,18.1195,18.0258,18.1128,526800.0
2010-06-28 13:50:00,27.06,27.14,27.05,27.13,681800.0,18.1128,18.1664,18.1061,18.1597,681800.0
2010-06-28 14:00:00,27.12,27.12,27.09,27.11,341400.0,18.153,18.153,18.1329,18.1463,341400.0
2010-06-28 14:10:00,27.1,27.2,27.09,27.13,712300.0,18.1396,18.2065,18.1329,18.1597,712300.0
2010-06-28 14:20:00,27.13,27.17,27.11,27.11,324100.0,18.1597,18.1865,18.1463,18.1463,324100.0
2010-06-28 14:30:00,27.1,27.18,27.09,27.15,551800.0,18.1396,18.1932,18.1329,18.1731,551800.0
2010-06-28 14:40:00,27.15,27.2,27.13,27.17,466200.0,18.1731,18.2065,18.1597,18.1865,466200.0
2010-06-28 14:50:00,27.17,27.25,27.17,27.23,701600.0,18.1865,18.24,18.1865,18.2266,701600.0
2010-06-28 15:00:00,27.23,27.25,27.18,27.19,408200.0,18.2266,18.24,18.1932,18.1998,408200.0
2010-06-28 15:10:00,27.19,27.24,27.12,27.16,734900.0,18.1998,18.2333,18.153,18.1798,734900.0
2010-06-28 15:20:00,27.16,27.17,27.04,27.04,795200.0,18.1798,18.1865,18.0994,18.0994,795200.0
2010-06-28 15:30:00,27.04,27.16,27.02,27.14,1121900.0,18.0994,18.1798,18.0861,18.1664,1121900.0
2010-06-28 15:40:00,27.14,27.2,27.1,27.19,737700.0,18.1664,18.2065,18.1396,18.1998,737700.0
2010-06-28 15:50:00,27.18,27.19,27.01,27.02,2528900.0,18.1932,18.1998,18.0794,18.0861,2528900.0
2010-06-29 09:30:00,26.58,26.62,26.5,26.53,1672600.0,17.7915,17.8183,17.738,17.7581,1672600.0
2010-06-29 09:40:00,26.52,26.66,26.46,26.48,1596900.0,17.7514,17.8451,17.7112,17.7246,1596900.0
2010-06-29 09:50:00,26.48,26.57,26.42,26.56,1075700.0,17.7246,17.7848,17.6844,17.7782,1075700.0
2010-06-29 10:00:00,26.56,26.57,26.3,26.36,1866400.0,17.7782,17.7848,17.6041,17.6443,1866400.0
2010-06-29 10:10:00,26.35,26.39,26.23,26.27,1075200.0,17.6376,17.6644,17.5573,17.584,1075200.0
2010-06-29 10:20:00,26.28,26.29,26.07,26.09,1688400.0,17.5907,17.5974,17.4502,17.4636,1688400.0
2010-06-29 10:30:00,26.09,26.19,26.06,26.11,1483700.0,17.4636,17.5305,17.4435,17.4769,1483700.0
2010-06-29 10:40:00,26.1,26.16,26.08,26.14,797000.0,17.4702,17.5104,17.4569,17.497,797000.0
2010-06-29 10:50:00,26.14,26.19,26.12,26.17,865800.0,17.497,17.5305,17.4836,17.5171,865800.0
2010-06-29 11:00:00,26.19,26.2,26.13,26.2,1217700.0,17.5305,17.5372,17.4903,17.5372,1217700.0
2010-06-29 11:10:00,26.19,26.25,26.11,26.12,938500.0,17.5305,17.5707,17.4769,17.4836,938500.0
2010-06-29 11:20:00,26.12,26.13,26.05,26.05,1335400.0,17.4836,17.4903,17.4368,17.4368,1335400.0
2010-06-29 11:30:00,26.05,26.09,26.01,26.06,901500.0,17.4368,17.4636,17.41,17.4435,901500.0
2010-06-29 11:40:00,26.06,26.08,26.01,26.08,598300.0,17.4435,17.4569,17.41,17.4569,598300.0
2010-06-29 11:50:00,26.08,26.12,26.02,26.03,511200.0,17.4569,17.4836,17.4167,17.4234,511200.0
2010-06-29 12:00:00,26.04,26.06,26.01,26.06,1006300.0,17.4301,17.4435,17.41,17.4435,1006300.0
2010-06-29 12:10:00,26.06,26.2,25.96,26.12,1100800.0,17.4435,17.5372,17.3765,17.4836,1100800.0
2010-06-29 12:20:00,26.12,26.24,26.11,26.16,597900.0,17.4836,17.564,17.4769,17.5104,597900.0
2010-06-29 12:30:00,26.16,26.24,26.11,26.17,554400.0,17.5104,17.564,17.4769,17.5171,554400.0
2010-06-29 12:40:00,26.17,26.25,26.17,26.25,648400.0,17.5171,17.5707,17.5171,17.5707,648400.0
2010-06-29 12:50:00,26.25,26.25,26.18,26.21,411200.0,17.5707,17.5707,17.5238,17.5439,411200.0
2010-06-29 13:00:00,26.21,26.23,26.07,26.14,844200.0,17.5439,17.5573,17.4502,17.497,844200.0
2010-06-29 13:10:00,26.16,26.17,26.1,26.11,592600.0,17.5104,17.5171,17.4702,17.4769,592600.0
2010-06-29 13:20:00,26.12,26.16,26.05,26.08,1501000.0,17.4836,17.5104,17.4368,17.4569,1501000.0
2010-06-29 13:30:00,26.08,26.08,25.93,25.93,1242100.0,17.4569,17.4569,17.3565,17.3565,1242100.0
2010-06-29 13:40:00,25.93,26.0,25.91,25.97,1074800.0,17.3565,17.4033,17.3431,17.3832,1074800.0
2010-06-29 13:50:00,25.96,26.02,25.9,26.02,833800.0,17.3765,17.4167,17.3364,17.4167,833800.0
2010-06-29 14:00:00,26.01,26.1,25.96,26.06,949800.0,17.41,17.4702,17.3765,17.4435,949800.0
2010-06-29 14:10:00,26.06,26.15,26.05,26.07,846700.0,17.4435,17.5037,17.4368,17.4502,846700.0
2010-06-29 14:20:00,26.07,26.16,26.03,26.14,878700.0,17.4502,17.5104,17.4234,17.497,878700.0
2010-06-29 14:30:00,26.13,26.19,26.08,26.18,1588200.0,17.4903,17.5305,17.4569,17.5238,1588200.0
2010-06-29 14:40:00,26.18,26.21,26.12,26.13,979200.0,17.5238,17.5439,17.4836,17.4903,979200.0
2010-06-29 14:50:00,26.13,26.19,26.07,26.07,1224500.0,17.4903,17.5305,17.4502,17.4502,1224500.0
2010-06-29 15:00:00,26.07,26.16,26.04,26.09,676400.0,17.4502,17.5104,17.4301,17.4636,676400.0
2010-06-29 15:10:00,26.09,26.12,25.99,26.0,1298200.0,17.4636,17.4836,17.3966,17.4033,1298200.0
2010-06-29 15:20:00,26.0,26.01,25.83,25.85,2813600.0,17.4033,17.41,17.2895,17.3029,2813600.0
2010-06-29 15:30:00,25.84,25.99,25.8,25.95,1671000.0,17.2962,17.3966,17.2694,17.3698,1671000.0
2010-06-29 15:40:00,25.95,25.99,25.79,25.81,2135800.0,17.3698,17.3966,17.2627,17.2761,2135800.0
2010-06-29 15:50:00,25.8,26.03,25.8,25.97,5439600.0,17.2694,17.4234,17.2694,17.3832,5439600.0
2010-06-30 09:30:00,26.08,26.45,25.99,26.29,1806200.0,17.4569,17.7045,17.3966,17.5974,1806200.0
2010-06-30 09:40:00,26.28,26.32,26.16,26.3,1324300.0,17.5907,17.6175,17.5104,17.6041,1324300.0
2010-06-30 09:50:00,26.3,26.35,26.16,26.17,1028700.0,17.6041,17.6376,17.5104,17.5171,1028700.0
2010-06-30 10:00:00,26.17,26.21,26.09,26.09,835300.0,17.5171,17.5439,17.4636,17.4636,835300.0
2010-06-30 10:10:00,26.09,26.16,26.05,26.14,777500.0,17.4636,17.5104,17.4368,17.497,777500.0
2010-06-30 10:20:00,26.13,26.14,26.0,26.09,782200.0,17.4903,17.497,17.4033,17.4636,782200.0
2010-06-30 10:30:00,26.09,26.2,26.07,26.17,917500.0,17.4636,17.5372,17.4502,17.5171,917500.0
2010-06-30 10:40:00,26.17,26.21,26.11,26.11,793800.0,17.5171,17.5439,17.4769,17.4769,793800.0
2010-06-30 10:50:00,26.11,26.11,26.0,26.0,836500.0,17.4769,17.4769,17.4033,17.4033,836500.0
2010-06-30 11:00:00,26.01,26.08,26.0,26.03,604900.0,17.41,17.4569,17.4033,17.4234,604900.0
2010-06-30 11:10:00,26.03,26.16,26.03,26.14,879300.0,17.4234,17.5104,17.4234,17.497,879300.0
2010-06-30 11:20:00,26.14,26.21,26.1,26.16,627800.0,17.497,17.5439,17.4702,17.5104,627800.0
2010-06-30 11:30:00,26.16,26.21,26.13,26.18,573900.0,17.5104,17.5439,17.4903,17.5238,573900.0
2010-06-30 11:40:00,26.18,26.23,26.17,26.2,429700.0,17.5238,17.5573,17.5171,17.5372,429700.0
2010-06-30 11:50:00,26.19,26.22,26.15,26.15,746300.0,17.5305,17.5506,17.5037,17.5037,746300.0
2010-06-30 12:00:00,26.15,26.18,26.1,26.12,479100.0,17.5037,17.5238,17.4702,17.4836,479100.0
2010-06-30 12:10:00,26.12,26.13,26.09,26.13,304300.0,17.4836,17.4903,17.4636,17.4903,304300.0
2010-06-30 12:20:00,26.13,26.13,26.06,26.07,338200.0,17.4903,17.4903,17.4435,17.4502,338200.0
2010-06-30 12:30:00,26.07,26.2,26.05,26.06,383600.0,17.4502,17.5372,17.4368,17.4435,383600.0
2010-06-30 12:40:00,26.06,26.07,25.97,26.02,684700.0,17.4435,17.4502,17.3832,17.4167,684700.0
2010-06-30 12:50:00,26.02,26.2,26.02,26.03,391600.0,17.4167,17.5372,17.4167,17.4234,391600.0
2010-06-30 13:00:00,26.03,26.04,25.97,25.99,359000.0,17.4234,17.4301,17.3832,17.3966,359000.0
2010-06-30 13:10:00,25.99,26.01,25.94,25.99,332400.0,17.3966,17.41,17.3631,17.3966,332400.0
2010-06-30 13:20:00,25.98,26.06,25.98,26.03,313900.0,17.3899,17.4435,17.3899,17.4234,313900.0
2010-06-30 13:30:00,26.03,26.07,25.95,25.96,347600.0,17.4234,17.4502,17.3698,17.3765,347600.0
2010-06-30 13:40:00,25.95,26.03,25.95,25.99,306700.0,17.3698,17.4234,17.3698,17.3966,306700.0
2010-06-30 13:50:00,25.99,26.02,25.95,26.01,314200.0,17.3966,17.4167,17.3698,17.41,314200.0
2010-06-30 14:00:00,26.01,26.07,25.92,26.01,790100.0,17.41,17.4502,17.3498,17.41,790100.0
2010-06-30 14:10:00,26.01,26.05,25.99,26.03,715400.0,17.41,17.4368,17.3966,17.4234,715400.0
2010-06-30 14:20:00,26.04,26.04,25.92,25.95,677100.0,17.4301,17.4301,17.3498,17.3698,677100.0
2010-06-30 14:30:00,25.95,26.0,25.93,25.98,549000.0,17.3698,17.4033,17.3565,17.3899,549000.0
2010-06-30 14:40:00,25.98,26.02,25.94,25.98,1293900.0,17.3899,17.4167,17.3631,17.3899,1293900.0
2010-06-30 14:50:00,25.99,26.01,25.96,25.96,587000.0,17.3966,17.41,17.3765,17.3765,587000.0
2010-06-30 15:00:00,25.95,25.98,25.9,25.91,788900.0,17.3698,17.3899,17.3364,17.3431,788900.0
2010-06-30 15:10:00,25.91,25.94,25.81,25.84,1297900.0,17.3431,17.3631,17.2761,17.2962,1297900.0
2010-06-30 15:20:00,25.84,25.88,25.7,25.7,1345300.0,17.2962,17.323,17.2025,17.2025,1345300.0
2010-06-30 15:30:00,25.71,25.77,25.61,25.62,1658100.0,17.2092,17.2494,17.1423,17.149,1658100.0
2010-06-30 15:40:00,25.63,25.66,25.52,25.62,2456200.0,17.1556,17.1757,17.082,17.149,2456200.0
2010-06-30 15:50:00,25.61,25.66,25.54,25.57,3116900.0,17.1423,17.1757,17.0954,17.1155,3116900.0
2010-07-01 09:30:00,25.53,25.81,25.51,25.78,1347200.0,17.0887,17.2761,17.0753,17.2561,1347200.0
2010-07-01 09:40:00,25.78,25.94,25.76,25.86,1223300.0,17.2561,17.3631,17.2427,17.3096,1223300.0
2010-07-01 09:50:00,25.85,25.86,25.56,25.6,1480300.0,17.3029,17.3096,17.1088,17.1356,1480300.0
2010-07-01 10:00:00,25.6,25.62,25.27,25.32,2489500.0,17.1356,17.149,16.9147,16.9481,2489500.0
2010-07-01 10:10:00,25.32,25.36,24.93,24.95,2403000.0,16.9481,16.9749,16.6871,16.7005,2403000.0
2010-07-01 10:20:00,24.95,25.09,24.94,25.05,1926400.0,16.7005,16.7942,16.6938,16.7674,1926400.0
2010-07-01 10:30:00,25.05,25.05,24.69,24.72,2131300.0,16.7674,16.7674,16.5265,16.5465,2131300.0
2010-07-01 10:40:00,24.72,24.82,24.6,24.81,3124200.0,16.5465,16.6135,16.4662,16.6068,3124200.0
2010-07-01 10:50:00,24.81,24.88,24.73,24.78,2188800.0,16.6068,16.6536,16.5532,16.5867,2188800.0
2010-07-01 11:00:00,24.78,24.78,24.6,24.65,2066900.0,16.5867,16.5867,16.4662,16.4997,2066900.0
2010-07-01 11:10:00,24.65,25.05,24.64,24.87,1323300.0,16.4997,16.7674,16.493,16.6469,1323300.0
2010-07-01 11:20:00,24.87,24.93,24.8,24.92,1015700.0,16.6469,16.6871,16.6001,16.6804,1015700.0
2010-07-01 11:30:00,24.92,24.95,24.87,24.93,1440000.0,16.6804,16.7005,16.6469,16.6871,1440000.0
2010-07-01 11:40:00,24.92,24.96,24.88,24.92,1588800.0,16.6804,16.7072,16.6536,16.6804,1588800.0
2010-07-01 11:50:00,24.91,24.93,24.78,24.85,1230000.0,16.6737,16.6871,16.5867,16.6335,1230000.0
2010-07-01 12:00:00,24.84,24.89,24.77,24.78,983200.0,16.6269,16.6603,16.58,16.5867,983200.0
2010-07-01 12:10:00,24.78,24.81,24.7,24.81,728000.0,16.5867,16.6068,16.5331,16.6068,728000.0
2010-07-01 12:20:00,24.81,24.91,24.74,24.87,749400.0,16.6068,16.6737,16.5599,16.6469,749400.0
2010-07-01 12:30:00,24.88,24.98,24.82,24.95,1041700.0,16.6536,16.7206,16.6135,16.7005,1041700.0
2010-07-01 12:40:00,24.95,25.14,24.94,25.0,1772800.0,16.7005,16.8277,16.6938,16.734,1772800.0
2010-07-01 12:50:00,25.0,25.06,24.99,25.03,784100.0,16.734,16.7741,16.7273,16.754,784100.0
2010-07-01 13:00:00,25.04,25.05,24.97,25.0,654400.0,16.7607,16.7674,16.7139,16.734,654400.0
2010-07-01 13:10:00,24.99,25.07,24.93,25.07,507000.0,16.7273,16.7808,16.6871,16.7808,507000.0
2010-07-01 13:20:00,25.07,25.12,25.05,25.09,674000.0,16.7808,16.8143,16.7674,16.7942,674000.0
2010-07-01 13:30:00,25.09,25.32,25.08,25.32,1045900.0,16.7942,16.9481,16.7875,16.9481,1045900.0
2010-07-01 13:40:00,25.31,25.31,25.09,25.14,1101900.0,16.9415,16.9415,16.7942,16.8277,1101900.0
2010-07-01 13:50:00,25.14,25.3,25.12,25.3,1046700.0,16.8277,16.9348,16.8143,16.9348,1046700.0
2010-07-01 14:00:00,25.3,25.3,25.18,25.18,697100.0,16.9348,16.9348,16.8544,16.8544,697100.0
2010-07-01 14:10:00,25.19,25.37,25.18,25.35,713700.0,16.8611,16.9816,16.8544,16.9682,713700.0
2010-07-01 14:20:00,25.35,25.35,25.22,25.29,1178900.0,16.9682,16.9682,16.8812,16.9281,1178900.0
2010-07-01 14:30:00,25.3,25.33,25.2,25.23,618700.0,16.9348,16.9548,16.8678,16.8879,618700.0
2010-07-01 14:40:00,25.23,25.24,25.06,25.09,1380700.0,16.8879,16.8946,16.7741,16.7942,1380700.0
2010-07-01 14:50:00,25.09,25.17,25.02,25.14,782600.0,16.7942,16.8477,16.7473,16.8277,782600.0
2010-07-01 15:00:00,25.13,25.27,25.13,25.26,1171100.0,16.821,16.9147,16.821,16.908,1171100.0
2010-07-01 15:10:00,25.25,25.26,25.13,25.14,1257300.0,16.9013,16.908,16.821,16.8277,1257300.0
2010-07-01 15:20:00,25.13,25.17,25.02,25.15,1175800.0,16.821,16.8477,16.7473,16.8344,1175800.0
2010-07-01 15:30:00,25.15,25.25,25.1,25.19,1389700.0,16.8344,16.9013,16.8009,16.8611,1389700.0
2010-07-01 15:40:00,25.2,25.24,25.05,25.06,1950200.0,16.8678,16.8946,16.7674,16.7741,1950200.0
2010-07-01 15:50:00,25.06,25.25,25.01,25.21,4540200.0,16.7741,16.9013,16.7406,16.8745,4540200.0
2010-07-02 09:30:00,25.4,25.68,25.23,25.55,2615200.0,17.0017,17.1891,16.8879,17.1021,2615200.0
2010-07-02 09:40:00,25.56,25.58,25.3,25.3,1751900.0,17.1088,17.1222,16.9348,16.9348,1751900.0
2010-07-02 09:50:00,25.3,25.47,25.25,25.43,1278500.0,16.9348,17.0486,16.9013,17.0218,1278500.0
2010-07-02 10:00:00,25.43,25.44,25.18,25.27,1283300.0,17.0218,17.0285,16.8544,16.9147,1283300.0
2010-07-02 10:10:00,25.27,25.45,25.27,25.39,671400.0,16.9147,17.0352,16.9147,16.995,671400.0
2010-07-02 10:20:00,25.4,25.44,25.33,25.36,828700.0,17.0017,17.0285,16.9548,16.9749,828700.0
2010-07-02 10:30:00,25.36,25.37,25.28,25.35,805800.0,16.9749,16.9816,16.9214,16.9682,805800.0
2010-07-02 10:40:00,25.34,25.38,25.26,25.3,477900.0,16.9615,16.9883,16.908,16.9348,477900.0
2010-07-02 10:50:00,25.31,25.32,25.17,25.21,525300.0,16.9415,16.9481,16.8477,16.8745,525300.0
2010-07-02 11:00:00,25.21,25.22,25.09,25.19,869100.0,16.8745,16.8812,16.7942,16.8611,869100.0
2010-07-02 11:10:00,25.18,25.23,25.07,25.08,705400.0,16.8544,16.8879,16.7808,16.7875,705400.0
2010-07-02 11:20:00,25.08,25.13,25.02,25.02,907000.0,16.7875,16.821,16.7473,16.7473,907000.0
2010-07-02 11:30:00,25.02,25.04,24.81,24.82,1019100.0,16.7473,16.7607,16.6068,16.6135,1019100.0
2010-07-02 11:40:00,24.82,24.96,24.76,24.93,899900.0,16.6135,16.7072,16.5733,16.6871,899900.0
2010-07-02 11:50:00,24.93,24.96,24.87,24.93,609200.0,16.6871,16.7072,16.6469,16.6871,609200.0
2010-07-02 12:00:00,24.93,24.96,24.87,24.95,507800.0,16.6871,16.7072,16.6469,16.7005,507800.0
2010-07-02 12:10:00,24.95,24.99,24.86,24.9,455100.0,16.7005,16.7273,16.6402,16.667,455100.0
2010-07-02 12:20:00,24.9,24.95,24.87,24.93,472700.0,16.667,16.7005,16.6469,16.6871,472700.0
2010-07-02 12:30:00,24.93,24.93,24.87,24.9,319700.0,16.6871,16.6871,16.6469,16.667,319700.0
2010-07-02 12:40:00,24.9,24.91,24.77,24.85,502000.0,16.667,16.6737,16.58,16.6335,502000.0
2010-07-02 12:50:00,24.86,24.9,24.82,24.83,445700.0,16.6402,16.667,16.6135,16.6202,445700.0
2010-07-02 13:00:00,24.84,24.86,24.76,24.86,549400.0,16.6269,16.6402,16.5733,16.6402,549400.0
2010-07-02 13:10:00,24.85,24.92,24.82,24.91,263000.0,16.6335,16.6804,16.6135,16.6737,263000.0
2010-07-02 13:20:00,24.91,24.93,24.83,24.85,428000.0,16.6737,16.6871,16.6202,16.6335,428000.0
2010-07-02 13:30:00,24.85,24.96,24.84,24.93,568500.0,16.6335,16.7072,16.6269,16.6871,568500.0
2010-07-02 13:40:00,24.92,24.97,24.87,24.95,544600.0,16.6804,16.7139,16.6469,16.7005,544600.0
2010-07-02 13:50:00,24.95,25.0,24.94,24.96,479600.0,16.7005,16.734,16.6938,16.7072,479600.0
2010-07-02 14:00:00,24.96,24.98,24.87,24.9,433700.0,16.7072,16.7206,16.6469,16.667,433700.0
2010-07-02 14:10:00,24.9,24.94,24.85,24.94,509500.0,16.667,16.6938,16.6335,16.6938,509500.0
2010-07-02 14:20:00,24.94,24.94,24.88,24.89,325400.0,16.6938,16.6938,16.6536,16.6603,325400.0
2010-07-02 14:30:00,24.89,24.91,24.82,24.9,532800.0,16.6603,16.6737,16.6135,16.667,532800.0
2010-07-02 14:40:00,24.9,24.91,24.83,24.83,325900.0,16.667,16.6737,16.6202,16.6202,325900.0
2010-07-02 14:50:00,24.83,24.87,24.8,24.86,634000.0,16.6202,16.6469,16.6001,16.6402,634000.0
2010-07-02 15:00:00,24.86,24.95,24.83,24.95,606000.0,16.6402,16.7005,16.6202,16.7005,606000.0
2010-07-02 15:10:00,24.95,24.96,24.86,24.9,524100.0,16.7005,16.7072,16.6402,16.667,524100.0
2010-07-02 15:20:00,24.9,24.97,24.87,24.93,666000.0,16.667,16.7139,16.6469,16.6871,666000.0
2010-07-02 15:30:00,24.93,25.09,24.9,25.09,853500.0,16.6871,16.7942,16.667,16.7942,853500.0
2010-07-02 15:40:00,25.09,25.12,25.03,25.05,1147700.0,16.7942,16.8143,16.754,16.7674,1147700.0
2010-07-02 15:50:00,25.05,25.08,24.85,24.85,2399400.0,16.7674,16.7875,16.6335,16.6335,2399400.0
2010-07-06 09:30:00,25.46,25.64,25.3,25.4,2314400.0,17.0419,17.1623,16.9348,17.0017,2314400.0
2010-07-06 09:40:00,25.39,25.45,25.36,25.43,1272900.0,16.995,17.0352,16.9749,17.0218,1272900.0
2010-07-06 09:50:00,25.44,25.63,25.43,25.52,1415900.0,17.0285,17.1556,17.0218,17.082,1415900.0
2010-07-06 10:00:00,25.52,25.58,25.43,25.54,1349600.0,17.082,17.1222,17.0218,17.0954,1349600.0
2010-07-06 10:10:00,25.54,25.57,25.49,25.5,1204000.0,17.0954,17.1155,17.0619,17.0686,1204000.0
2010-07-06 10:20:00,25.51,25.51,25.34,25.39,1134600.0,17.0753,17.0753,16.9615,16.995,1134600.0
2010-07-06 10:30:00,25.39,25.4,25.33,25.34,683400.0,16.995,17.0017,16.9548,16.9615,683400.0
2010-07-06 10:40:00,25.35,25.37,25.25,25.25,1107400.0,16.9682,16.9816,16.9013,16.9013,1107400.0
2010-07-06 10:50:00,25.25,25.36,25.23,25.29,830300.0,16.9013,16.9749,16.8879,16.9281,830300.0
2010-07-06 11:00:00,25.28,25.28,25.14,25.18,1295500.0,16.9214,16.9214,16.8277,16.8544,1295500.0
2010-07-06 11:10:00,25.18,25.25,25.16,25.19,381200.0,16.8544,16.9013,16.8411,16.8611,381200.0
2010-07-06 11:20:00,25.18,25.2,25.12,25.15,674700.0,16.8544,16.8678,16.8143,16.8344,674700.0
2010-07-06 11:30:00,25.15,25.3,25.13,25.29,594900.0,16.8344,16.9348,16.821,16.9281,594900.0
2010-07-06 11:40:00,25.28,25.33,25.26,25.27,515500.0,16.9214,16.9548,16.908,16.9147,515500.0
2010-07-06 11:50:00,25.27,25.31,25.21,25.29,287200.0,16.9147,16.9415,16.8745,16.9281,287200.0
2010-07-06 12:00:00,25.3,25.39,25.2,25.36,510700.0,16.9348,16.995,16.8678,16.9749,510700.0
2010-07-06 12:10:00,25.36,25.36,25.22,25.28,394900.0,16.9749,16.9749,16.8812,16.9214,394900.0
2010-07-06 12:20:00,25.28,25.3,25.16,25.23,352200.0,16.9214,16.9348,16.8411,16.8879,352200.0
2010-07-06 12:30:00,25.23,25.26,25.19,25.24,266400.0,16.8879,16.908,16.8611,16.8946,266400.0
2010-07-06 12:40:00,25.24,25.25,25.07,25.13,521700.0,16.8946,16.9013,16.7808,16.821,521700.0
2010-07-06 12:50:00,25.13,25.14,25.02,25.06,801000.0,16.821,16.8277,16.7473,16.7741,801000.0
2010-07-06 13:00:00,25.06,25.12,25.02,25.07,721900.0,16.7741,16.8143,16.7473,16.7808,721900.0
2010-07-06 13:10:00,25.07,25.08,24.98,25.02,401900.0,16.7808,16.7875,16.7206,16.7473,401900.0
2010-07-06 13:20:00,25.01,25.09,25.0,25.09,396700.0,16.7406,16.7942,16.734,16.7942,396700.0
2010-07-06 13:30:00,25.09,25.13,25.01,25.01,676300.0,16.7942,16.821,16.7406,16.7406,676300.0
2010-07-06 13:40:00,25.01,25.04,24.88,24.98,1239600.0,16.7406,16.7607,16.6536,16.7206,1239600.0
2010-07-06 13:50:00,24.98,25.02,24.92,25.0,1365400.0,16.7206,16.7473,16.6804,16.734,1365400.0
2010-07-06 14:00:00,25.0,25.06,24.89,24.93,717000.0,16.734,16.7741,16.6603,16.6871,717000.0
2010-07-06 14:10:00,24.93,25.0,24.83,24.94,827600.0,16.6871,16.734,16.6202,16.6938,827600.0
2010-07-06 14:20:00,24.94,25.03,24.93,24.98,448600.0,16.6938,16.754,16.6871,16.7206,448600.0
2010-07-06 14:30:00,24.99,25.05,24.95,25.04,432700.0,16.7273,16.7674,16.7005,16.7607,432700.0
2010-07-06 14:40:00,25.04,25.05,24.91,24.95,333400.0,16.7607,16.7674,16.6737,16.7005,333400.0
2010-07-06 14:50:00,24.95,25.07,24.9,24.91,619400.0,16.7005,16.7808,16.667,16.6737,619400.0
2010-07-06 15:00:00,24.91,24.98,24.81,24.89,710900.0,16.6737,16.7206,16.6068,16.6603,710900.0
2010-07-06 15:10:00,24.89,25.0,24.82,24.87,753100.0,16.6603,16.734,16.6135,16.6469,753100.0
2010-07-06 15:20:00,24.87,24.93,24.79,24.92,1081800.0,16.6469,16.6871,16.5934,16.6804,1081800.0
2010-07-06 15:30:00,24.92,24.98,24.86,24.88,935900.0,16.6804,16.7206,16.6402,16.6536,935900.0
2010-07-06 15:40:00,24.89,25.13,24.86,24.96,2424900.0,16.6603,16.821,16.6402,16.7072,2424900.0
2010-07-06 15:50:00,24.97,25.15,24.94,25.14,2457200.0,16.7139,16.8344,16.6938,16.8277,2457200.0
2010-07-07 09:30:00,25.28,25.49,25.14,25.49,1944400.0,16.9214,17.0619,16.8277,17.0619,1944400.0
2010-07-07 09:40:00,25.49,25.63,25.43,25.45,1971800.0,17.0619,17.1556,17.0218,17.0352,1971800.0
2010-07-07 09:50:00,25.44,25.53,25.35,25.53,762500.0,17.0285,17.0887,16.9682,17.0887,762500.0
2010-07-07 10:00:00,25.54,25.65,25.54,25.61,966000.0,17.0954,17.169,17.0954,17.1423,966000.0
2010-07-07 10:10:00,25.61,25.81,25.61,25.7,1651800.0,17.1423,17.2761,17.1423,17.2025,1651800.0
2010-07-07 10:20:00,25.7,25.75,25.65,25.7,1221300.0,17.2025,17.236,17.169,17.2025,1221300.0
2010-07-07 10:30:00,25.7,25.91,25.69,25.86,1119000.0,17.2025,17.3431,17.1958,17.3096,1119000.0
2010-07-07 10:40:00,25.85,25.89,25.77,25.86,988600.0,17.3029,17.3297,17.2494,17.3096,988600.0
2010-07-07 10:50:00,25.86,25.95,25.81,25.84,1356400.0,17.3096,17.3698,17.2761,17.2962,1356400.0
2010-07-07 11:00:00,25.84,25.88,25.77,25.81,746200.0,17.2962,17.323,17.2494,17.2761,746200.0
2010-07-07 11:10:00,25.81,25.84,25.67,25.67,709200.0,17.2761,17.2962,17.1824,17.1824,709200.0
2010-07-07 11:20:00,25.67,25.82,25.65,25.82,470400.0,17.1824,17.2828,17.169,17.2828,470400.0
2010-07-07 11:30:00,25.82,25.86,25.78,25.8,693400.0,17.2828,17.3096,17.2561,17.2694,693400.0
2010-07-07 11:40:00,25.8,25.81,25.68,25.68,676000.0,17.2694,17.2761,17.1891,17.1891,676000.0
2010-07-07 11:50:00,25.68,25.75,25.68,25.75,653500.0,17.1891,17.236,17.1891,17.236,653500.0
2010-07-07 12:00:00,25.75,25.78,25.72,25.76,497000.0,17.236,17.2561,17.2159,17.2427,497000.0
2010-07-07 12:10:00,25.76,25.8,25.72,25.73,301000.0,17.2427,17.2694,17.2159,17.2226,301000.0
2010-07-07 12:20:00,25.73,25.84,25.71,25.79,1373300.0,17.2226,17.2962,17.2092,17.2627,1373300.0
2010-07-07 12:30:00,25.8,25.84,25.79,25.84,357900.0,17.2694,17.2962,17.2627,17.2962,357900.0
2010-07-07 12:40:00,25.83,25.92,25.75,25.92,545400.0,17.2895,17.3498,17.236,17.3498,545400.0
2010-07-07 12:50:00,25.91,25.97,25.89,25.92,632000.0,17.3431,17.3832,17.3297,17.3498,632000.0
2010-07-07 13:00:00,25.91,25.97,25.9,25.97,371900.0,17.3431,17.3832,17.3364,17.3832,371900.0
2010-07-07 13:10:00,25.97,26.18,25.96,26.15,1365000.0,17.3832,17.5238,17.3765,17.5037,1365000.0
2010-07-07 13:20:00,26.15,26.26,26.15,26.23,1213600.0,17.5037,17.5773,17.5037,17.5573,1213600.0
2010-07-07 13:30:00,26.24,26.24,26.15,26.16,628800.0,17.564,17.564,17.5037,17.5104,628800.0
2010-07-07 13:40:00,26.16,26.16,26.1,26.14,614500.0,17.5104,17.5104,17.4702,17.497,614500.0
2010-07-07 13:50:00,26.14,26.19,26.1,26.14,546200.0,17.497,17.5305,17.4702,17.497,546200.0
2010-07-07 14:00:00,26.14,26.25,26.14,26.23,870900.0,17.497,17.5707,17.497,17.5573,870900.0
2010-07-07 14:10:00,26.23,26.25,26.15,26.23,835400.0,17.5573,17.5707,17.5037,17.5573,835400.0
2010-07-07 14:20:00,26.23,26.27,26.17,26.17,650800.0,17.5573,17.584,17.5171,17.5171,650800.0
2010-07-07 14:30:00,26.18,26.19,26.11,26.14,522500.0,17.5238,17.5305,17.4769,17.497,522500.0
2010-07-07 14:40:00,26.15,26.23,26.14,26.19,564500.0,17.5037,17.5573,17.497,17.5305,564500.0
2010-07-07 14:50:00,26.19,26.34,26.19,26.33,777500.0,17.5305,17.6309,17.5305,17.6242,777500.0
2010-07-07 15:00:00,26.33,26.34,26.27,26.31,786200.0,17.6242,17.6309,17.584,17.6108,786200.0
2010-07-07 15:10:00,26.31,26.47,26.31,26.42,1539800.0,17.6108,17.7179,17.6108,17.6844,1539800.0
2010-07-07 15:20:00,26.42,26.54,26.41,26.53,1678100.0,17.6844,17.7648,17.6777,17.7581,1678100.0
2010-07-07 15:30:00,26.54,26.6,26.43,26.58,2387900.0,17.7648,17.8049,17.6911,17.7915,2387900.0
2010-07-07 15:40:00,26.58,26.62,26.52,26.58,2719600.0,17.7915,17.8183,17.7514,17.7915,2719600.0
2010-07-07 15:50:00,26.59,26.73,26.58,26.69,5488200.0,17.7982,17.8919,17.7915,17.8652,5488200.0
2010-07-08 09:30:00,27.05,27.06,26.79,26.93,2230700.0,18.1061,18.1128,17.9321,18.0258,2230700.0
2010-07-08 09:40:00,26.93,26.94,26.73,26.77,1483500.0,18.0258,18.0325,17.8919,17.9187,1483500.0
2010-07-08 09:50:00,26.77,26.81,26.63,26.68,1176500.0,17.9187,17.9455,17.825,17.8585,1176500.0
2010-07-08 10:00:00,26.68,26.71,26.46,26.53,1507200.0,17.8585,17.8786,17.7112,17.7581,1507200.0
2010-07-08 10:10:00,26.54,26.75,26.54,26.73,950700.0,17.7648,17.9053,17.7648,17.8919,950700.0
2010-07-08 10:20:00,26.73,26.78,26.67,26.7,844400.0,17.8919,17.9254,17.8518,17.8719,844400.0
2010-07-08 10:30:00,26.69,26.69,26.5,26.53,837000.0,17.8652,17.8652,17.738,17.7581,837000.0
2010-07-08 10:40:00,26.53,26.6,26.48,26.58,717000.0,17.7581,17.8049,17.7246,17.7915,717000.0
2010-07-08 10:50:00,26.57,26.58,26.27,26.33,1133300.0,17.7848,17.7915,17.584,17.6242,1133300.0
2010-07-08 11:00:00,26.32,26.69,26.27,26.43,946100.0,17.6175,17.8652,17.584,17.6911,946100.0
2010-07-08 11:10:00,26.43,26.51,26.39,26.49,595700.0,17.6911,17.7447,17.6644,17.7313,595700.0
2010-07-08 11:20:00,26.49,26.5,26.35,26.35,445600.0,17.7313,17.738,17.6376,17.6376,445600.0
2010-07-08 11:30:00,26.35,26.49,26.29,26.4,790400.0,17.6376,17.7313,17.5974,17.6711,790400.0
2010-07-08 11:40:00,26.39,26.45,26.32,26.38,559500.0,17.6644,17.7045,17.6175,17.6577,559500.0
2010-07-08 11:50:00,26.38,26.45,26.33,26.42,358000.0,17.6577,17.7045,17.6242,17.6844,358000.0
2010-07-08 12:00:00,26.43,26.48,26.38,26.47,614900.0,17.6911,17.7246,17.6577,17.7179,614900.0
2010-07-08 12:10:00,26.46,26.48,26.41,26.47,273600.0,17.7112,17.7246,17.6777,17.7179,273600.0
2010-07-08 12:20:00,26.48,26.53,26.43,26.48,527200.0,17.7246,17.7581,17.6911,17.7246,527200.0
2010-07-08 12:30:00,26.48,26.51,26.44,26.47,412300.0,17.7246,17.7447,17.6978,17.7179,412300.0
2010-07-08 12:40:00,26.47,26.48,26.4,26.45,427400.0,17.7179,17.7246,17.6711,17.7045,427400.0
2010-07-08 12:50:00,26.46,26.48,26.36,26.39,344000.0,17.7112,17.7246,17.6443,17.6644,344000.0
2010-07-08 13:00:00,26.38,26.46,26.38,26.45,247800.0,17.6577,17.7112,17.6577,17.7045,247800.0
2010-07-08 13:10:00,26.46,26.52,26.43,26.51,436800.0,17.7112,17.7514,17.6911,17.7447,436800.0
2010-07-08 13:20:00,26.51,26.54,26.42,26.42,548800.0,17.7447,17.7648,17.6844,17.6844,548800.0
2010-07-08 13:30:00,26.42,26.47,26.38,26.38,360800.0,17.6844,17.7179,17.6577,17.6577,360800.0
2010-07-08 13:40:00,26.38,26.41,26.36,26.4,361600.0,17.6577,17.6777,17.6443,17.6711,361600.0
2010-07-08 13:50:00,26.39,26.42,26.32,26.37,450600.0,17.6644,17.6844,17.6175,17.651,450600.0
2010-07-08 14:00:00,26.37,26.38,26.27,26.27,522100.0,17.651,17.6577,17.584,17.584,522100.0
2010-07-08 14:10:00,26.27,26.28,26.15,26.19,787300.0,17.584,17.5907,17.5037,17.5305,787300.0
2010-07-08 14:20:00,26.2,26.22,26.13,26.21,643000.0,17.5372,17.5506,17.4903,17.5439,643000.0
2010-07-08 14:30:00,26.21,26.25,26.16,26.2,557700.0,17.5439,17.5707,17.5104,17.5372,557700.0
2010-07-08 14:40:00,26.2,26.28,26.19,26.25,736500.0,17.5372,17.5907,17.5305,17.5707,736500.0
2010-07-08 14:50:00,26.25,26.36,26.21,26.3,735200.0,17.5707,17.6443,17.5439,17.6041,735200.0
2010-07-08 15:00:00,26.3,26.34,26.18,26.21,836400.0,17.6041,17.6309,17.5238,17.5439,836400.0
2010-07-08 15:10:00,26.21,26.33,26.19,26.33,576200.0,17.5439,17.6242,17.5305,17.6242,576200.0
2010-07-08 15:20:00,26.33,26.46,26.32,26.45,867600.0,17.6242,17.7112,17.6175,17.7045,867600.0
2010-07-08 15:30:00,26.46,26.56,26.43,26.55,1517500.0,17.7112,17.7782,17.6911,17.7715,1517500.0
2010-07-08 15:40:00,26.55,26.56,26.1,26.51,4740600.0,17.7715,17.7782,17.4702,17.7447,4740600.0
2010-07-08 15:50:00,26.52,26.65,26.5,26.64,3458500.0,17.7514,17.8384,17.738,17.8317,3458500.0
2010-07-09 09:30:00,26.5,26.65,26.4,26.64,1170300.0,17.738,17.8384,17.6711,17.8317,1170300.0
2010-07-09 09:40:00,26.64,26.71,26.54,26.56,817300.0,17.8317,17.8786,17.7648,17.7782,817300.0
2010-07-09 09:50:00,26.57,26.61,26.47,26.58,577200.0,17.7848,17.8116,17.7179,17.7915,577200.0
2010-07-09 10:00:00,26.58,26.67,26.56,26.64,552200.0,17.7915,17.8518,17.7782,17.8317,552200.0
2010-07-09 10:10:00,26.65,26.89,26.62,26.88,699500.0,17.8384,17.999,17.8183,17.9923,699500.0
2010-07-09 10:20:00,26.89,26.94,26.75,26.82,843500.0,17.999,18.0325,17.9053,17.9522,843500.0
2010-07-09 10:30:00,26.83,26.92,26.81,26.85,637500.0,17.9589,18.0191,17.9455,17.9723,637500.0
2010-07-09 10:40:00,26.86,26.92,26.75,26.78,462400.0,17.979,18.0191,17.9053,17.9254,462400.0
2010-07-09 10:50:00,26.77,26.82,26.71,26.72,739900.0,17.9187,17.9522,17.8786,17.8852,739900.0
2010-07-09 11:00:00,26.73,26.75,26.66,26.66,597700.0,17.8919,17.9053,17.8451,17.8451,597700.0
2010-07-09 11:10:00,26.66,26.71,26.58,26.64,589800.0,17.8451,17.8786,17.7915,17.8317,589800.0
2010-07-09 11:20:00,26.65,26.72,26.61,26.67,302100.0,17.8384,17.8852,17.8116,17.8518,302100.0
2010-07-09 11:30:00,26.67,26.77,26.66,26.73,422200.0,17.8518,17.9187,17.8451,17.8919,422200.0
2010-07-09 11:40:00,26.73,26.76,26.62,26.64,504600.0,17.8919,17.912,17.8183,17.8317,504600.0
2010-07-09 11:50:00,26.65,26.79,26.65,26.75,427500.0,17.8384,17.9321,17.8384,17.9053,427500.0
2010-07-09 12:00:00,26.76,26.78,26.67,26.7,265900.0,17.912,17.9254,17.8518,17.8719,265900.0
2010-07-09 12:10:00,26.7,26.72,26.59,26.59,521400.0,17.8719,17.8852,17.7982,17.7982,521400.0
2010-07-09 12:20:00,26.59,26.63,26.56,26.63,364800.0,17.7982,17.825,17.7782,17.825,364800.0
2010-07-09 12:30:00,26.62,26.63,26.53,26.53,343300.0,17.8183,17.825,17.7581,17.7581,343300.0
2010-07-09 12:40:00,26.54,26.58,26.53,26.57,143200.0,17.7648,17.7915,17.7581,17.7848,143200.0
2010-07-09 12:50:00,26.57,26.61,26.56,26.59,150300.0,17.7848,17.8116,17.7782,17.7982,150300.0
2010-07-09 13:00:00,26.59,26.66,26.58,26.65,205600.0,17.7982,17.8451,17.7915,17.8384,205600.0
2010-07-09 13:10:00,26.66,26.7,26.61,26.67,321600.0,17.8451,17.8719,17.8116,17.8518,321600.0
2010-07-09 13:20:00,26.67,26.7,26.64,26.67,444500.0,17.8518,17.8719,17.8317,17.8518,444500.0
2010-07-09 13:30:00,26.66,26.7,26.65,26.69,257400.0,17.8451,17.8719,17.8384,17.8652,257400.0
2010-07-09 13:40:00,26.7,26.74,26.66,26.74,389900.0,17.8719,17.8986,17.8451,17.8986,389900.0
2010-07-09 13:50:00,26.74,26.82,26.72,26.76,383000.0,17.8986,17.9522,17.8852,17.912,383000.0
2010-07-09 14:00:00,26.77,26.78,26.71,26.71,466100.0,17.9187,17.9254,17.8786,17.8786,466100.0
2010-07-09 14:10:00,26.7,26.74,26.68,26.73,475300.0,17.8719,17.8986,17.8585,17.8919,475300.0
2010-07-09 14:20:00,26.73,26.78,26.7,26.75,352300.0,17.8919,17.9254,17.8719,17.9053,352300.0
2010-07-09 14:30:00,26.75,26.83,26.75,26.8,843800.0,17.9053,17.9589,17.9053,17.9388,843800.0
2010-07-09 14:40:00,26.8,26.88,26.8,26.84,305000.0,17.9388,17.9923,17.9388,17.9656,305000.0
2010-07-09 14:50:00,26.84,27.0,26.84,26.95,779200.0,17.9656,18.0727,17.9656,18.0392,779200.0
2010-07-09 15:00:00,26.95,26.98,26.92,26.94,468500.0,18.0392,18.0593,18.0191,18.0325,468500.0
2010-07-09 15:10:00,26.94,26.97,26.91,26.92,436100.0,18.0325,18.0526,18.0124,18.0191,436100.0
2010-07-09 15:20:00,26.92,27.0,26.89,26.92,901100.0,18.0191,18.0727,17.999,18.0191,901100.0
2010-07-09 15:30:00,26.91,26.98,26.89,26.97,654500.0,18.0124,18.0593,17.999,18.0526,654500.0
2010-07-09 15:40:00,26.96,27.01,26.89,26.96,1226400.0,18.0459,18.0794,17.999,18.0459,1226400.0
2010-07-09 15:50:00,26.96,27.04,26.91,26.99,2633700.0,18.0459,18.0994,18.0124,18.066,2633700.0
2010-07-12 09:30:00,26.93,26.97,26.76,26.77,904200.0,18.0258,18.0526,17.912,17.9187,904200.0
2010-07-12 09:40:00,26.77,26.93,26.68,26.9,817400.0,17.9187,18.0258,17.8585,18.0057,817400.0
2010-07-12 09:50:00,26.91,27.03,26.86,27.01,577300.0,18.0124,18.0928,17.979,18.0794,577300.0
2010-07-12 10:00:00,27.0,27.08,26.89,26.91,372300.0,18.0727,18.1262,17.999,18.0124,372300.0
2010-07-12 10:10:00,26.9,27.0,26.87,27.0,292900.0,18.0057,18.0727,17.9857,18.0727,292900.0
2010-07-12 10:20:00,27.0,27.0,26.87,26.88,290300.0,18.0727,18.0727,17.9857,17.9923,290300.0
2010-07-12 10:30:00,26.88,26.93,26.85,26.92,204600.0,17.9923,18.0258,17.9723,18.0191,204600.0
2010-07-12 10:40:00,26.91,26.95,26.8,26.8,335000.0,18.0124,18.0392,17.9388,17.9388,335000.0
2010-07-12 10:50:00,26.8,26.8,26.76,26.8,326400.0,17.9388,17.9388,17.912,17.9388,326400.0
2010-07-12 11:00:00,26.8,26.8,26.61,26.63,497900.0,17.9388,17.9388,17.8116,17.825,497900.0
2010-07-12 11:10:00,26.63,26.8,26.56,26.75,477100.0,17.825,17.9388,17.7782,17.9053,477100.0
2010-07-12 11:20:00,26.75,26.79,26.71,26.75,410600.0,17.9053,17.9321,17.8786,17.9053,410600.0
2010-07-12 11:30:00,26.75,26.78,26.72,26.73,261500.0,17.9053,17.9254,17.8852,17.8919,261500.0
2010-07-12 11:40:00,26.73,26.79,26.72,26.74,341400.0,17.8919,17.9321,17.8852,17.8986,341400.0
2010-07-12 11:50:00,26.74,26.8,26.72,26.76,252700.0,17.8986,17.9388,17.8852,17.912,252700.0
2010-07-12 12:00:00,26.76,26.95,26.76,26.94,304100.0,17.912,18.0392,17.912,18.0325,304100.0
2010-07-12 12:10:00,26.94,26.98,26.92,26.94,379500.0,18.0325,18.0593,18.0191,18.0325,379500.0
2010-07-12 12:20:00,26.93,26.94,26.89,26.89,235400.0,18.0258,18.0325,17.999,17.999,235400.0
2010-07-12 12:30:00,26.89,26.98,26.87,26.98,277200.0,17.999,18.0593,17.9857,18.0593,277200.0
2010-07-12 12:40:00,26.97,27.02,26.88,26.9,296700.0,18.0526,18.0861,17.9923,18.0057,296700.0
2010-07-12 12:50:00,26.9,26.94,26.84,26.84,275100.0,18.0057,18.0325,17.9656,17.9656,275100.0
2010-07-12 13:00:00,26.84,26.89,26.81,26.88,205800.0,17.9656,17.999,17.9455,17.9923,205800.0
2010-07-12 13:10:00,26.87,26.98,26.86,26.96,195500.0,17.9857,18.0593,17.979,18.0459,195500.0
2010-07-12 13:20:00,26.96,26.98,26.91,26.98,150400.0,18.0459,18.0593,18.0124,18.0593,150400.0
2010-07-12 13:30:00,26.97,27.0,26.9,26.91,257300.0,18.0526,18.0727,18.0057,18.0124,257300.0
2010-07-12 13:40:00,26.92,26.95,26.86,26.94,215300.0,18.0191,18.0392,17.979,18.0325,215300.0
2010-07-12 13:50:00,26.94,27.03,26.93,27.03,277300.0,18.0325,18.0928,18.0258,18.0928,277300.0
2010-07-12 14:00:00,27.03,27.09,26.96,26.99,622500.0,18.0928,18.1329,18.0459,18.066,622500.0
2010-07-12 14:10:00,26.99,27.01,26.91,26.92,389600.0,18.066,18.0794,18.0124,18.0191,389600.0
2010-07-12 14:20:00,26.92,26.97,26.91,26.94,358900.0,18.0191,18.0526,18.0124,18.0325,358900.0
2010-07-12 14:30:00,26.94,26.96,26.88,26.96,165700.0,18.0325,18.0459,17.9923,18.0459,165700.0
2010-07-12 14:40:00,26.95,27.02,26.92,27.0,445200.0,18.0392,18.0861,18.0191,18.0727,445200.0
2010-07-12 14:50:00,27.01,27.02,26.92,26.95,310300.0,18.0794,18.0861,18.0191,18.0392,310300.0
2010-07-12 15:00:00,26.96,26.97,26.88,26.92,329700.0,18.0459,18.0526,17.9923,18.0191,329700.0
2010-07-12 15:10:00,26.91,27.01,26.9,26.98,550100.0,18.0124,18.0794,18.0057,18.0593,550100.0
2010-07-12 15:20:00,26.97,27.04,26.95,27.02,522700.0,18.0526,18.0994,18.0392,18.0861,522700.0
2010-07-12 15:30:00,27.02,27.1,26.97,27.1,1122500.0,18.0861,18.1396,18.0526,18.1396,1122500.0
2010-07-12 15:40:00,27.09,27.13,27.01,27.03,686700.0,18.1329,18.1597,18.0794,18.0928,686700.0
2010-07-12 15:50:00,27.03,27.07,26.99,27.06,1610600.0,18.0928,18.1195,18.066,18.1128,1610600.0
2010-07-13 09:30:00,27.37,27.69,27.32,27.69,2076300.0,18.3203,18.5345,18.2869,18.5345,2076300.0
2010-07-13 09:40:00,27.69,27.71,27.54,27.6,1298700.0,18.5345,18.5479,18.4341,18.4743,1298700.0
2010-07-13 09:50:00,27.6,27.75,27.57,27.71,1093900.0,18.4743,18.5747,18.4542,18.5479,1093900.0
2010-07-13 10:00:00,27.71,27.82,27.69,27.76,830200.0,18.5479,18.6215,18.5345,18.5814,830200.0
2010-07-13 10:10:00,27.76,27.8,27.71,27.79,880600.0,18.5814,18.6082,18.5479,18.6015,880600.0
2010-07-13 10:20:00,27.8,27.82,27.72,27.74,900700.0,18.6082,18.6215,18.5546,18.568,900700.0
2010-07-13 10:30:00,27.74,27.76,27.67,27.73,853500.0,18.568,18.5814,18.5211,18.5613,853500.0
2010-07-13 10:40:00,27.73,27.76,27.67,27.69,633000.0,18.5613,18.5814,18.5211,18.5345,633000.0
2010-07-13 10:50:00,27.69,27.76,27.68,27.72,620800.0,18.5345,18.5814,18.5278,18.5546,620800.0
2010-07-13 11:00:00,27.73,27.8,27.71,27.8,332000.0,18.5613,18.6082,18.5479,18.6082,332000.0
2010-07-13 11:10:00,27.8,27.82,27.74,27.75,420900.0,18.6082,18.6215,18.568,18.5747,420900.0
2010-07-13 11:20:00,27.75,27.76,27.68,27.75,422000.0,18.5747,18.5814,18.5278,18.5747,422000.0
2010-07-13 11:30:00,27.74,27.88,27.73,27.86,882700.0,18.568,18.6617,18.5613,18.6483,882700.0
2010-07-13 11:40:00,27.87,27.9,27.85,27.85,732700.0,18.655,18.6751,18.6416,18.6416,732700.0
2010-07-13 11:50:00,27.86,27.86,27.75,27.76,332300.0,18.6483,18.6483,18.5747,18.5814,332300.0
2010-07-13 12:00:00,27.77,27.85,27.75,27.81,481500.0,18.5881,18.6416,18.5747,18.6148,481500.0
2010-07-13 12:10:00,27.81,27.9,27.81,27.89,384000.0,18.6148,18.6751,18.6148,18.6684,384000.0
2010-07-13 12:20:00,27.89,27.9,27.8,27.86,407900.0,18.6684,18.6751,18.6082,18.6483,407900.0
2010-07-13 12:30:00,27.86,27.86,27.82,27.82,318800.0,18.6483,18.6483,18.6215,18.6215,318800.0
2010-07-13 12:40:00,27.82,27.83,27.76,27.78,334800.0,18.6215,18.6282,18.5814,18.5948,334800.0
2010-07-13 12:50:00,27.78,27.82,27.72,27.73,341100.0,18.5948,18.6215,18.5546,18.5613,341100.0
2010-07-13 13:00:00,27.73,27.85,27.71,27.82,570100.0,18.5613,18.6416,18.5479,18.6215,570100.0
2010-07-13 13:10:00,27.82,27.83,27.69,27.69,687700.0,18.6215,18.6282,18.5345,18.5345,687700.0
2010-07-13 13:20:00,27.69,27.72,27.67,27.71,384300.0,18.5345,18.5546,18.5211,18.5479,384300.0
2010-07-13 13:30:00,27.71,27.78,27.68,27.77,571300.0,18.5479,18.5948,18.5278,18.5881,571300.0
2010-07-13 13:40:00,27.77,27.82,27.73,27.73,481300.0,18.5881,18.6215,18.5613,18.5613,481300.0
2010-07-13 13:50:00,27.74,27.74,27.67,27.69,303100.0,18.568,18.568,18.5211,18.5345,303100.0
2010-07-13 14:00:00,27.7,27.79,27.68,27.76,589300.0,18.5412,18.6015,18.5278,18.5814,589300.0
2010-07-13 14:10:00,27.76,27.78,27.74,27.77,290800.0,18.5814,18.5948,18.568,18.5881,290800.0
2010-07-13 14:20:00,27.78,27.78,27.71,27.73,285000.0,18.5948,18.5948,18.5479,18.5613,285000.0
2010-07-13 14:30:00,27.73,27.83,27.73,27.82,499000.0,18.5613,18.6282,18.5613,18.6215,499000.0
2010-07-13 14:40:00,27.82,27.85,27.8,27.82,399200.0,18.6215,18.6416,18.6082,18.6215,399200.0
2010-07-13 14:50:00,27.82,27.85,27.78,27.84,530000.0,18.6215,18.6416,18.5948,18.6349,530000.0
2010-07-13 15:00:00,27.84,27.9,27.84,27.89,958700.0,18.6349,18.6751,18.6349,18.6684,958700.0
2010-07-13 15:10:00,27.89,27.96,27.88,27.94,1069900.0,18.6684,18.7153,18.6617,18.7019,1069900.0
2010-07-13 15:20:00,27.94,27.99,27.88,27.97,974100.0,18.7019,18.7353,18.6617,18.7219,974100.0
2010-07-13 15:30:00,27.97,28.0,27.93,28.0,714600.0,18.7219,18.742,18.6952,18.742,714600.0
2010-07-13 15:40:00,28.0,28.08,27.99,27.99,2100400.0,18.742,18.7956,18.7353,18.7353,2100400.0
2010-07-13 15:50:00,27.99,28.0,27.92,27.93,2814200.0,18.7353,18.742,18.6885,18.6952,2814200.0
2010-07-14 09:30:00,27.7,27.75,27.45,27.59,1336700.0,18.5412,18.5747,18.3739,18.4676,1336700.0
2010-07-14 09:40:00,27.59,27.68,27.54,27.66,1180700.0,18.4676,18.5278,18.4341,18.5144,1180700.0
2010-07-14 09:50:00,27.66,27.73,27.61,27.66,1273200.0,18.5144,18.5613,18.481,18.5144,1273200.0
2010-07-14 10:00:00,27.66,27.71,27.61,27.65,876200.0,18.5144,18.5479,18.481,18.5078,876200.0
2010-07-14 10:10:00,27.65,27.66,27.57,27.59,887600.0,18.5078,18.5144,18.4542,18.4676,887600.0
2010-07-14 10:20:00,27.58,27.73,27.58,27.63,668900.0,18.4609,18.5613,18.4609,18.4944,668900.0
2010-07-14 10:30:00,27.63,27.67,27.57,27.62,618500.0,18.4944,18.5211,18.4542,18.4877,618500.0
2010-07-14 10:40:00,27.63,27.72,27.59,27.63,617300.0,18.4944,18.5546,18.4676,18.4944,617300.0
2010-07-14 10:50:00,27.64,27.7,27.58,27.69,581100.0,18.5011,18.5412,18.4609,18.5345,581100.0
2010-07-14 11:00:00,27.69,27.75,27.64,27.66,537300.0,18.5345,18.5747,18.5011,18.5144,537300.0
2010-07-14 11:10:00,27.66,27.7,27.59,27.69,418200.0,18.5144,18.5412,18.4676,18.5345,418200.0
2010-07-14 11:20:00,27.7,27.75,27.64,27.69,549800.0,18.5412,18.5747,18.5011,18.5345,549800.0
2010-07-14 11:30:00,27.68,27.78,27.68,27.72,380100.0,18.5278,18.5948,18.5278,18.5546,380100.0
2010-07-14 11:40:00,27.72,27.75,27.68,27.69,472300.0,18.5546,18.5747,18.5278,18.5345,472300.0
2010-07-14 11:50:00,27.7,27.75,27.63,27.64,440400.0,18.5412,18.5747,18.4944,18.5011,440400.0
2010-07-14 12:00:00,27.64,27.67,27.62,27.66,412000.0,18.5011,18.5211,18.4877,18.5144,412000.0
2010-07-14 12:10:00,27.66,27.68,27.63,27.65,425000.0,18.5144,18.5278,18.4944,18.5078,425000.0
2010-07-14 12:20:00,27.65,27.67,27.64,27.65,270300.0,18.5078,18.5211,18.5011,18.5078,270300.0
2010-07-14 12:30:00,27.65,27.72,27.63,27.68,331400.0,18.5078,18.5546,18.4944,18.5278,331400.0
2010-07-14 12:40:00,27.68,27.72,27.63,27.66,592100.0,18.5278,18.5546,18.4944,18.5144,592100.0
2010-07-14 12:50:00,27.67,27.67,27.53,27.58,733600.0,18.5211,18.5211,18.4274,18.4609,733600.0
2010-07-14 13:00:00,27.58,27.61,27.53,27.61,378700.0,18.4609,18.481,18.4274,18.481,378700.0
2010-07-14 13:10:00,27.61,27.63,27.58,27.61,552100.0,18.481,18.4944,18.4609,18.481,552100.0
2010-07-14 13:20:00,27.61,27.64,27.57,27.58,307500.0,18.481,18.5011,18.4542,18.4609,307500.0
2010-07-14 13:30:00,27.59,27.61,27.55,27.57,299300.0,18.4676,18.481,18.4408,18.4542,299300.0
2010-07-14 13:40:00,27.57,27.57,27.5,27.53,426000.0,18.4542,18.4542,18.4073,18.4274,426000.0
2010-07-14 13:50:00,27.53,27.53,27.45,27.48,356100.0,18.4274,18.4274,18.3739,18.394,356100.0
2010-07-14 14:00:00,27.48,27.5,27.32,27.35,949700.0,18.394,18.4073,18.2869,18.3069,949700.0
2010-07-14 14:10:00,27.35,27.4,27.31,27.4,664900.0,18.3069,18.3404,18.2802,18.3404,664900.0
2010-07-14 14:20:00,27.39,27.41,27.25,27.31,603400.0,18.3337,18.3471,18.24,18.2802,603400.0
2010-07-14 14:30:00,27.32,27.41,27.29,27.37,838000.0,18.2869,18.3471,18.2668,18.3203,838000.0
2010-07-14 14:40:00,27.38,27.47,27.36,27.44,487300.0,18.327,18.3873,18.3136,18.3672,487300.0
2010-07-14 14:50:00,27.43,27.48,27.42,27.44,713100.0,18.3605,18.394,18.3538,18.3672,713100.0
2010-07-14 15:00:00,27.45,27.5,27.42,27.46,699500.0,18.3739,18.4073,18.3538,18.3806,699500.0
2010-07-14 15:10:00,27.46,27.48,27.37,27.46,1006400.0,18.3806,18.394,18.3203,18.3806,1006400.0
2010-07-14 15:20:00,27.46,27.64,27.35,27.56,1306800.0,18.3806,18.5011,18.3069,18.4475,1306800.0
2010-07-14 15:30:00,27.57,27.62,27.54,27.61,914700.0,18.4542,18.4877,18.4341,18.481,914700.0
2010-07-14 15:40:00,27.62,27.62,27.49,27.61,1233300.0,18.4877,18.4877,18.4007,18.481,1233300.0
2010-07-14 15:50:00,27.61,27.67,27.57,27.67,2773900.0,18.481,18.5211,18.4542,18.5211,2773900.0
2010-07-15 09:30:00,27.85,28.16,27.7,27.97,2741300.0,18.6416,18.8491,18.5412,18.7219,2741300.0
2010-07-15 09:40:00,27.96,27.96,27.78,27.81,2053100.0,18.7153,18.7153,18.5948,18.6148,2053100.0
2010-07-15 09:50:00,27.81,27.87,27.67,27.83,1227000.0,18.6148,18.655,18.5211,18.6282,1227000.0
2010-07-15 10:00:00,27.83,27.84,27.51,27.54,2228900.0,18.6282,18.6349,18.414,18.4341,2228900.0
2010-07-15 10:10:00,27.53,27.55,27.23,27.27,2905400.0,18.4274,18.4408,18.2266,18.2534,2905400.0
2010-07-15 10:20:00,27.27,27.37,27.21,27.31,1307700.0,18.2534,18.3203,18.2132,18.2802,1307700.0
2010-07-15 10:30:00,27.3,27.37,27.2,27.33,960300.0,18.2735,18.3203,18.2065,18.2936,960300.0
2010-07-15 10:40:00,27.31,27.33,27.12,27.28,1447700.0,18.2802,18.2936,18.153,18.2601,1447700.0
2010-07-15 10:50:00,27.28,27.34,27.22,27.25,1367200.0,18.2601,18.3003,18.2199,18.24,1367200.0
2010-07-15 11:00:00,27.25,27.27,27.08,27.11,983000.0,18.24,18.2534,18.1262,18.1463,983000.0
2010-07-15 11:10:00,27.12,27.22,27.1,27.18,552500.0,18.153,18.2199,18.1396,18.1932,552500.0
2010-07-15 11:20:00,27.18,27.26,27.18,27.23,685700.0,18.1932,18.2467,18.1932,18.2266,685700.0
2010-07-15 11:30:00,27.24,27.26,27.14,27.25,705500.0,18.2333,18.2467,18.1664,18.24,705500.0
2010-07-15 11:40:00,27.25,27.25,27.04,27.04,522700.0,18.24,18.24,18.0994,18.0994,522700.0
2010-07-15 11:50:00,27.04,27.12,27.02,27.02,630000.0,18.0994,18.153,18.0861,18.0861,630000.0
2010-07-15 12:00:00,27.02,27.18,27.02,27.1,1186900.0,18.0861,18.1932,18.0861,18.1396,1186900.0
2010-07-15 12:10:00,27.11,27.2,27.09,27.16,317400.0,18.1463,18.2065,18.1329,18.1798,317400.0
2010-07-15 12:20:00,27.16,27.2,27.12,27.17,682200.0,18.1798,18.2065,18.153,18.1865,682200.0
2010-07-15 12:30:00,27.17,27.2,27.13,27.17,307000.0,18.1865,18.2065,18.1597,18.1865,307000.0
2010-07-15 12:40:00,27.16,27.17,27.1,27.1,256100.0,18.1798,18.1865,18.1396,18.1396,256100.0
2010-07-15 12:50:00,27.11,27.17,27.06,27.12,385500.0,18.1463,18.1865,18.1128,18.153,385500.0
2010-07-15 13:00:00,27.13,27.28,27.13,27.24,757600.0,18.1597,18.2601,18.1597,18.2333,757600.0
2010-07-15 13:10:00,27.24,27.38,27.2,27.36,573000.0,18.2333,18.327,18.2065,18.3136,573000.0
2010-07-15 13:20:00,27.36,27.4,27.3,27.32,667700.0,18.3136,18.3404,18.2735,18.2869,667700.0
2010-07-15 13:30:00,27.33,27.4,27.32,27.38,482600.0,18.2936,18.3404,18.2869,18.327,482600.0
2010-07-15 13:40:00,27.38,27.45,27.34,27.41,476500.0,18.327,18.3739,18.3003,18.3471,476500.0
2010-07-15 13:50:00,27.4,27.41,27.25,27.35,393000.0,18.3404,18.3471,18.24,18.3069,393000.0
2010-07-15 14:00:00,27.34,27.48,27.3,27.37,971600.0,18.3003,18.394,18.2735,18.3203,971600.0
2010-07-15 14:10:00,27.38,27.48,27.35,27.48,670500.0,18.327,18.394,18.3069,18.394,670500.0
2010-07-15 14:20:00,27.48,27.61,27.47,27.6,1243100.0,18.394,18.481,18.3873,18.4743,1243100.0
2010-07-15 14:30:00,27.6,27.65,27.54,27.58,860700.0,18.4743,18.5078,18.4341,18.4609,860700.0
2010-07-15 14:40:00,27.58,27.67,27.55,27.67,1129900.0,18.4609,18.5211,18.4408,18.5211,1129900.0
2010-07-15 14:50:00,27.68,27.74,27.65,27.65,1192900.0,18.5278,18.568,18.5078,18.5078,1192900.0
2010-07-15 15:00:00,27.65,27.67,27.49,27.52,1325600.0,18.5078,18.5211,18.4007,18.4207,1325600.0
2010-07-15 15:10:00,27.51,27.51,27.41,27.46,702800.0,18.414,18.414,18.3471,18.3806,702800.0
2010-07-15 15:20:00,27.47,27.55,27.39,27.53,1181500.0,18.3873,18.4408,18.3337,18.4274,1181500.0
2010-07-15 15:30:00,27.54,27.78,27.53,27.75,2089200.0,18.4341,18.5948,18.4274,18.5747,2089200.0
2010-07-15 15:40:00,27.75,27.96,27.73,27.83,2835000.0,18.5747,18.7153,18.5613,18.6282,2835000.0
2010-07-15 15:50:00,27.83,27.95,27.79,27.82,3448200.0,18.6282,18.7086,18.6015,18.6215,3448200.0
2010-07-16 09:30:00,27.44,27.47,26.96,26.97,5389700.0,18.3672,18.3873,18.0459,18.0526,5389700.0
2010-07-16 09:40:00,26.96,27.01,26.74,26.82,2999100.0,18.0459,18.0794,17.8986,17.9522,2999100.0
2010-07-16 09:50:00,26.82,27.44,26.56,26.65,3274900.0,17.9522,18.3672,17.7782,17.8384,3274900.0
2010-07-16 10:00:00,26.65,26.74,26.5,26.55,2021000.0,17.8384,17.8986,17.738,17.7715,2021000.0
2010-07-16 10:10:00,26.55,26.67,26.5,26.67,1718800.0,17.7715,17.8518,17.738,17.8518,1718800.0
2010-07-16 10:20:00,26.67,26.68,26.59,26.65,885700.0,17.8518,17.8585,17.7982,17.8384,885700.0
2010-07-16 10:30:00,26.66,26.73,26.61,26.67,871500.0,17.8451,17.8919,17.8116,17.8518,871500.0
2010-07-16 10:40:00,26.67,26.76,26.61,26.73,829300.0,17.8518,17.912,17.8116,17.8919,829300.0
2010-07-16 10:50:00,26.73,26.75,26.66,26.69,486500.0,17.8919,17.9053,17.8451,17.8652,486500.0
2010-07-16 11:00:00,26.7,26.72,26.61,26.63,815200.0,17.8719,17.8852,17.8116,17.825,815200.0
2010-07-16 11:10:00,26.63,26.63,26.6,26.61,556400.0,17.825,17.825,17.8049,17.8116,556400.0
2010-07-16 11:20:00,26.61,26.61,26.41,26.5,1481600.0,17.8116,17.8116,17.6777,17.738,1481600.0
2010-07-16 11:30:00,26.5,26.52,26.43,26.51,972200.0,17.738,17.7514,17.6911,17.7447,972200.0
2010-07-16 11:40:00,26.51,26.53,26.45,26.49,640900.0,17.7447,17.7581,17.7045,17.7313,640900.0
2010-07-16 11:50:00,26.49,26.52,26.44,26.48,920200.0,17.7313,17.7514,17.6978,17.7246,920200.0
2010-07-16 12:00:00,26.47,26.55,26.44,26.53,694900.0,17.7179,17.7715,17.6978,17.7581,694900.0
2010-07-16 12:10:00,26.54,26.59,26.42,26.45,559600.0,17.7648,17.7982,17.6844,17.7045,559600.0
2010-07-16 12:20:00,26.45,26.53,26.42,26.52,513100.0,17.7045,17.7581,17.6844,17.7514,513100.0
2010-07-16 12:30:00,26.52,26.53,26.48,26.48,317100.0,17.7514,17.7581,17.7246,17.7246,317100.0
2010-07-16 12:40:00,26.49,26.56,26.49,26.55,328800.0,17.7313,17.7782,17.7313,17.7715,328800.0
2010-07-16 12:50:00,26.55,26.55,26.44,26.45,437900.0,17.7715,17.7715,17.6978,17.7045,437900.0
2010-07-16 13:00:00,26.46,26.48,26.43,26.46,447700.0,17.7112,17.7246,17.6911,17.7112,447700.0
2010-07-16 13:10:00,26.46,26.5,26.42,26.45,467900.0,17.7112,17.738,17.6844,17.7045,467900.0
2010-07-16 13:20:00,26.45,26.47,26.37,26.42,549000.0,17.7045,17.7179,17.651,17.6844,549000.0
2010-07-16 13:30:00,26.42,26.55,26.41,26.51,648900.0,17.6844,17.7715,17.6777,17.7447,648900.0
2010-07-16 13:40:00,26.51,26.52,26.24,26.34,1710100.0,17.7447,17.7514,17.564,17.6309,1710100.0
2010-07-16 13:50:00,26.33,26.35,26.23,26.3,1017000.0,17.6242,17.6376,17.5573,17.6041,1017000.0
2010-07-16 14:00:00,26.3,26.34,26.27,26.33,710100.0,17.6041,17.6309,17.584,17.6242,710100.0
2010-07-16 14:10:00,26.33,26.35,26.24,26.24,859100.0,17.6242,17.6376,17.564,17.564,859100.0
2010-07-16 14:20:00,26.25,26.4,26.22,26.38,966900.0,17.5707,17.6711,17.5506,17.6577,966900.0
2010-07-16 14:30:00,26.38,26.39,26.31,26.33,536700.0,17.6577,17.6644,17.6108,17.6242,536700.0
2010-07-16 14:40:00,26.34,26.4,26.31,26.37,733700.0,17.6309,17.6711,17.6108,17.651,733700.0
2010-07-16 14:50:00,26.36,26.4,26.3,26.32,552500.0,17.6443,17.6711,17.6041,17.6175,552500.0
2010-07-16 15:00:00,26.33,26.39,26.31,26.35,531800.0,17.6242,17.6644,17.6108,17.6376,531800.0
2010-07-16 15:10:00,26.35,26.35,26.22,26.23,1199600.0,17.6376,17.6376,17.5506,17.5573,1199600.0
2010-07-16 15:20:00,26.23,26.26,26.16,26.26,1971200.0,17.5573,17.5773,17.5104,17.5773,1971200.0
2010-07-16 15:30:00,26.26,26.4,26.24,26.34,1532900.0,17.5773,17.6711,17.564,17.6309,1532900.0
2010-07-16 15:40:00,26.34,26.41,26.18,26.22,2387500.0,17.6309,17.6777,17.5238,17.5506,2387500.0
2010-07-16 15:50:00,26.22,26.32,26.19,26.25,5212500.0,17.5506,17.6175,17.5305,17.5707,5212500.0
2010-07-19 09:30:00,26.27,26.4,26.12,26.12,1345700.0,17.584,17.6711,17.4836,17.4836,1345700.0
2010-07-19 09:40:00,26.13,26.24,26.1,26.14,988100.0,17.4903,17.564,17.4702,17.497,988100.0
2010-07-19 09:50:00,26.14,26.28,26.12,26.25,658800.0,17.497,17.5907,17.4836,17.5707,658800.0
2010-07-19 10:00:00,26.24,26.25,26.01,26.03,1324300.0,17.564,17.5707,17.41,17.4234,1324300.0
2010-07-19 10:10:00,26.03,26.06,25.96,26.0,1623500.0,17.4234,17.4435,17.3765,17.4033,1623500.0
2010-07-19 10:20:00,26.01,26.05,25.87,25.88,1463800.0,17.41,17.4368,17.3163,17.323,1463800.0
2010-07-19 10:30:00,25.88,26.2,25.88,25.89,880200.0,17.323,17.5372,17.323,17.3297,880200.0
2010-07-19 10:40:00,25.89,25.98,25.81,25.94,1383800.0,17.3297,17.3899,17.2761,17.3631,1383800.0
2010-07-19 10:50:00,25.94,26.23,25.73,25.81,1333500.0,17.3631,17.5573,17.2226,17.2761,1333500.0
2010-07-19 11:00:00,25.81,25.85,25.74,25.83,1113500.0,17.2761,17.3029,17.2293,17.2895,1113500.0
2010-07-19 11:10:00,25.82,25.9,25.81,25.89,636900.0,17.2828,17.3364,17.2761,17.3297,636900.0
2010-07-19 11:20:00,25.89,25.89,25.8,25.82,613700.0,17.3297,17.3297,17.2694,17.2828,613700.0
2010-07-19 11:30:00,25.82,25.84,25.65,25.68,959500.0,17.2828,17.2962,17.169,17.1891,959500.0
2010-07-19 11:40:00,25.67,25.74,25.67,25.73,890100.0,17.1824,17.2293,17.1824,17.2226,890100.0
2010-07-19 11:50:00,25.74,25.83,25.62,25.78,404400.0,17.2293,17.2895,17.149,17.2561,404400.0
2010-07-19 12:00:00,25.77,25.87,25.7,25.84,568500.0,17.2494,17.3163,17.2025,17.2962,568500.0
2010-07-19 12:10:00,25.84,25.84,25.75,25.81,686000.0,17.2962,17.2962,17.236,17.2761,686000.0
2010-07-19 12:20:00,25.81,25.91,25.8,25.88,742700.0,17.2761,17.3431,17.2694,17.323,742700.0
2010-07-19 12:30:00,25.88,25.93,25.81,25.93,299700.0,17.323,17.3565,17.2761,17.3565,299700.0
2010-07-19 12:40:00,25.93,26.01,25.91,26.0,629800.0,17.3565,17.41,17.3431,17.4033,629800.0
2010-07-19 12:50:00,26.0,26.05,25.93,25.98,408900.0,17.4033,17.4368,17.3565,17.3899,408900.0
2010-07-19 13:00:00,25.99,26.01,25.95,25.95,343000.0,17.3966,17.41,17.3698,17.3698,343000.0
2010-07-19 13:10:00,25.95,25.98,25.84,25.86,450600.0,17.3698,17.3899,17.2962,17.3096,450600.0
2010-07-19 13:20:00,25.85,25.9,25.84,25.88,842200.0,17.3029,17.3364,17.2962,17.323,842200.0
2010-07-19 13:30:00,25.88,25.99,25.88,25.9,574400.0,17.323,17.3966,17.323,17.3364,574400.0
2010-07-19 13:40:00,25.9,25.92,25.84,25.91,694200.0,17.3364,17.3498,17.2962,17.3431,694200.0
2010-07-19 13:50:00,25.91,25.94,25.83,25.84,401600.0,17.3431,17.3631,17.2895,17.2962,401600.0
2010-07-19 14:00:00,25.84,25.91,25.82,25.85,591600.0,17.2962,17.3431,17.2828,17.3029,591600.0
2010-07-19 14:10:00,25.86,25.99,25.85,25.99,508000.0,17.3096,17.3966,17.3029,17.3966,508000.0
2010-07-19 14:20:00,25.99,26.01,25.93,25.93,572900.0,17.3966,17.41,17.3565,17.3565,572900.0
2010-07-19 14:30:00,25.93,25.99,25.92,25.99,349700.0,17.3565,17.3966,17.3498,17.3966,349700.0
2010-07-19 14:40:00,25.99,26.07,25.98,26.04,702900.0,17.3966,17.4502,17.3899,17.4301,702900.0
2010-07-19 14:50:00,26.04,26.11,26.03,26.06,663800.0,17.4301,17.4769,17.4234,17.4435,663800.0
2010-07-19 15:00:00,26.06,26.21,26.04,26.16,882400.0,17.4435,17.5439,17.4301,17.5104,882400.0
2010-07-19 15:10:00,26.17,26.19,26.03,26.05,659600.0,17.5171,17.5305,17.4234,17.4368,659600.0
2010-07-19 15:20:00,26.05,26.07,25.93,25.99,553600.0,17.4368,17.4502,17.3565,17.3966,553600.0
2010-07-19 15:30:00,25.99,26.02,25.91,25.94,878500.0,17.3966,17.4167,17.3431,17.3631,878500.0
2010-07-19 15:40:00,25.94,26.06,25.91,26.02,1428100.0,17.3631,17.4435,17.3431,17.4167,1428100.0
2010-07-19 15:50:00,26.03,26.08,25.97,26.04,2301300.0,17.4234,17.4569,17.3832,17.4301,2301300.0
2010-07-20 09:30:00,25.47,25.58,25.3,25.51,3043400.0,17.0486,17.1222,16.9348,17.0753,3043400.0
2010-07-20 09:40:00,25.51,25.58,25.45,25.47,1463100.0,17.0753,17.1222,17.0352,17.0486,1463100.0
2010-07-20 09:50:00,25.47,25.58,25.47,25.57,972400.0,17.0486,17.1222,17.0486,17.1155,972400.0
2010-07-20 10:00:00,25.56,25.6,25.47,25.49,1122300.0,17.1088,17.1356,17.0486,17.0619,1122300.0
2010-07-20 10:10:00,25.49,25.56,25.43,25.55,976000.0,17.0619,17.1088,17.0218,17.1021,976000.0
2010-07-20 10:20:00,25.54,25.62,25.52,25.6,1115300.0,17.0954,17.149,17.082,17.1356,1115300.0
2010-07-20 10:30:00,25.59,25.64,25.5,25.6,1175500.0,17.1289,17.1623,17.0686,17.1356,1175500.0
2010-07-20 10:40:00,25.6,25.64,25.5,25.59,818500.0,17.1356,17.1623,17.0686,17.1289,818500.0
2010-07-20 10:50:00,25.59,25.62,25.54,25.62,780000.0,17.1289,17.149,17.0954,17.149,780000.0
2010-07-20 11:00:00,25.62,25.67,25.54,25.67,1075800.0,17.149,17.1824,17.0954,17.1824,1075800.0
2010-07-20 11:10:00,25.67,25.75,25.65,25.73,595100.0,17.1824,17.236,17.169,17.2226,595100.0
2010-07-20 11:20:00,25.73,25.73,25.64,25.65,453200.0,17.2226,17.2226,17.1623,17.169,453200.0
2010-07-20 11:30:00,25.65,25.66,25.5,25.5,627400.0,17.169,17.1757,17.0686,17.0686,627400.0
2010-07-20 11:40:00,25.5,25.54,25.48,25.49,557900.0,17.0686,17.0954,17.0552,17.0619,557900.0
2010-07-20 11:50:00,25.5,25.5,25.39,25.4,943800.0,17.0686,17.0686,16.995,17.0017,943800.0
2010-07-20 12:00:00,25.41,25.52,25.4,25.5,678200.0,17.0084,17.082,17.0017,17.0686,678200.0
2010-07-20 12:10:00,25.5,25.51,25.4,25.4,445200.0,17.0686,17.0753,17.0017,17.0017,445200.0
2010-07-20 12:20:00,25.41,25.53,25.34,25.52,939400.0,17.0084,17.0887,16.9615,17.082,939400.0
2010-07-20 12:30:00,25.52,25.54,25.4,25.41,672000.0,17.082,17.0954,17.0017,17.0084,672000.0
2010-07-20 12:40:00,25.41,25.47,25.37,25.45,393700.0,17.0084,17.0486,16.9816,17.0352,393700.0
2010-07-20 12:50:00,25.45,25.47,25.4,25.45,627400.0,17.0352,17.0486,17.0017,17.0352,627400.0
2010-07-20 13:00:00,25.45,25.54,25.38,25.39,1365400.0,17.0352,17.0954,16.9883,16.995,1365400.0
2010-07-20 13:10:00,25.39,25.4,25.3,25.35,789500.0,16.995,17.0017,16.9348,16.9682,789500.0
2010-07-20 13:20:00,25.35,25.4,25.34,25.4,1176100.0,16.9682,17.0017,16.9615,17.0017,1176100.0
2010-07-20 13:30:00,25.4,25.55,25.38,25.48,1569400.0,17.0017,17.1021,16.9883,17.0552,1569400.0
2010-07-20 13:40:00,25.47,25.6,25.4,25.6,1540200.0,17.0486,17.1356,17.0017,17.1356,1540200.0
2010-07-20 13:50:00,25.59,25.77,25.52,25.76,1341300.0,17.1289,17.2494,17.082,17.2427,1341300.0
2010-07-20 14:00:00,25.77,25.77,25.62,25.63,895000.0,17.2494,17.2494,17.149,17.1556,895000.0
2010-07-20 14:10:00,25.63,25.65,25.56,25.64,884100.0,17.1556,17.169,17.1088,17.1623,884100.0
2010-07-20 14:20:00,25.64,25.65,25.5,25.63,1316100.0,17.1623,17.169,17.0686,17.1556,1316100.0
2010-07-20 14:30:00,25.63,25.7,25.55,25.62,1150800.0,17.1556,17.2025,17.1021,17.149,1150800.0
2010-07-20 14:40:00,25.62,25.65,25.55,25.62,978400.0,17.149,17.169,17.1021,17.149,978400.0
2010-07-20 14:50:00,25.63,25.65,25.53,25.54,908000.0,17.1556,17.169,17.0887,17.0954,908000.0
2010-07-20 15:00:00,25.55,25.74,25.55,25.69,1245800.0,17.1021,17.2293,17.1021,17.1958,1245800.0
2010-07-20 15:10:00,25.68,25.73,25.57,25.6,1179100.0,17.1891,17.2226,17.1155,17.1356,1179100.0
2010-07-20 15:20:00,25.6,25.76,25.6,25.75,1436300.0,17.1356,17.2427,17.1356,17.236,1436300.0
2010-07-20 15:30:00,25.76,25.84,25.72,25.73,1571800.0,17.2427,17.2962,17.2159,17.2226,1571800.0
2010-07-20 15:40:00,25.73,25.86,25.68,25.83,1633700.0,17.2226,17.3096,17.1891,17.2895,1633700.0
2010-07-20 15:50:00,25.83,25.92,25.78,25.89,4095500.0,17.2895,17.3498,17.2561,17.3297,4095500.0
2010-07-21 09:30:00,27.53,27.6,27.0,27.01,6006000.0,18.4274,18.4743,18.0727,18.0794,6006000.0
2010-07-21 09:40:00,27.01,27.15,26.95,27.09,4175100.0,18.0794,18.1731,18.0392,18.1329,4175100.0
2010-07-21 09:50:00,27.08,27.12,26.89,27.07,4030600.0,18.1262,18.153,17.999,18.1195,4030600.0
2010-07-21 10:00:00,27.06,27.24,27.0,27.16,2726100.0,18.1128,18.2333,18.0727,18.1798,2726100.0
2010-07-21 10:10:00,27.16,27.26,27.05,27.14,2237800.0,18.1798,18.2467,18.1061,18.1664,2237800.0
2010-07-21 10:20:00,27.13,27.2,27.01,27.17,1801100.0,18.1597,18.2065,18.0794,18.1865,1801100.0
2010-07-21 10:30:00,27.19,27.19,27.01,27.02,1291100.0,18.1998,18.1998,18.0794,18.0861,1291100.0
2010-07-21 10:40:00,27.02,27.12,26.99,27.09,1130700.0,18.0861,18.153,18.066,18.1329,1130700.0
2010-07-21 10:50:00,27.09,27.1,26.96,27.01,1554300.0,18.1329,18.1396,18.0459,18.0794,1554300.0
2010-07-21 11:00:00,27.02,27.05,26.82,26.84,2286100.0,18.0861,18.1061,17.9522,17.9656,2286100.0
2010-07-21 11:10:00,26.83,26.95,26.83,26.89,1029900.0,17.9589,18.0392,17.9589,17.999,1029900.0
2010-07-21 11:20:00,26.9,26.91,26.71,26.72,2090200.0,18.0057,18.0124,17.8786,17.8852,2090200.0
2010-07-21 11:30:00,26.72,26.77,26.6,26.68,1504000.0,17.8852,17.9187,17.8049,17.8585,1504000.0
2010-07-21 11:40:00,26.68,26.69,26.49,26.55,2269500.0,17.8585,17.8652,17.7313,17.7715,2269500.0
2010-07-21 11:50:00,26.56,26.77,26.52,26.76,1233100.0,17.7782,17.9187,17.7514,17.912,1233100.0
2010-07-21 12:00:00,26.77,26.81,26.66,26.66,1127100.0,17.9187,17.9455,17.8451,17.8451,1127100.0
2010-07-21 12:10:00,26.67,26.8,26.63,26.76,465500.0,17.8518,17.9388,17.825,17.912,465500.0
2010-07-21 12:20:00,26.76,26.78,26.73,26.77,645700.0,17.912,17.9254,17.8919,17.9187,645700.0
2010-07-21 12:30:00,26.76,26.86,26.76,26.81,555600.0,17.912,17.979,17.912,17.9455,555600.0
2010-07-21 12:40:00,26.82,26.83,26.62,26.66,494700.0,17.9522,17.9589,17.8183,17.8451,494700.0
2010-07-21 12:50:00,26.65,26.68,26.63,26.67,707000.0,17.8384,17.8585,17.825,17.8518,707000.0
2010-07-21 13:00:00,26.67,26.73,26.66,26.69,313600.0,17.8518,17.8919,17.8451,17.8652,313600.0
2010-07-21 13:10:00,26.69,26.76,26.65,26.75,481600.0,17.8652,17.912,17.8384,17.9053,481600.0
2010-07-21 13:20:00,26.74,26.76,26.61,26.71,450300.0,17.8986,17.912,17.8116,17.8786,450300.0
2010-07-21 13:30:00,26.71,26.77,26.7,26.73,359800.0,17.8786,17.9187,17.8719,17.8919,359800.0
2010-07-21 13:40:00,26.72,26.73,26.63,26.66,553800.0,17.8852,17.8919,17.825,17.8451,553800.0
2010-07-21 13:50:00,26.66,26.77,26.66,26.72,944200.0,17.8451,17.9187,17.8451,17.8852,944200.0
2010-07-21 14:00:00,26.72,26.73,26.45,26.45,1718000.0,17.8852,17.8919,17.7045,17.7045,1718000.0
2010-07-21 14:10:00,26.45,26.49,26.28,26.48,2355500.0,17.7045,17.7313,17.5907,17.7246,2355500.0
2010-07-21 14:20:00,26.47,26.48,26.35,26.37,1335300.0,17.7179,17.7246,17.6376,17.651,1335300.0
2010-07-21 14:30:00,26.36,26.36,26.2,26.32,1396000.0,17.6443,17.6443,17.5372,17.6175,1396000.0
2010-07-21 14:40:00,26.33,26.4,26.29,26.29,886900.0,17.6242,17.6711,17.5974,17.5974,886900.0
2010-07-21 14:50:00,26.3,26.33,26.12,26.18,1817600.0,17.6041,17.6242,17.4836,17.5238,1817600.0
2010-07-21 15:00:00,26.19,26.29,26.12,26.21,1154700.0,17.5305,17.5974,17.4836,17.5439,1154700.0
2010-07-21 15:10:00,26.21,26.33,26.13,26.13,1444100.0,17.5439,17.6242,17.4903,17.4903,1444100.0
2010-07-21 15:20:00,26.13,26.25,26.11,26.13,1138600.0,17.4903,17.5707,17.4769,17.4903,1138600.0
2010-07-21 15:30:00,26.13,26.27,26.11,26.18,1983300.0,17.4903,17.584,17.4769,17.5238,1983300.0
2010-07-21 15:40:00,26.18,26.2,26.03,26.2,2111700.0,17.5238,17.5372,17.4234,17.5372,2111700.0
2010-07-21 15:50:00,26.2,26.23,25.97,26.08,4722400.0,17.5372,17.5573,17.3832,17.4569,4722400.0
2010-07-22 09:30:00,26.62,26.84,26.55,26.7,2166500.0,17.8183,17.9656,17.7715,17.8719,2166500.0
2010-07-22 09:40:00,26.7,26.84,26.69,26.79,1610100.0,17.8719,17.9656,17.8652,17.9321,1610100.0
2010-07-22 09:50:00,26.79,26.94,26.77,26.87,1810600.0,17.9321,18.0325,17.9187,17.9857,1810600.0
2010-07-22 10:00:00,26.87,27.33,26.87,27.13,4147600.0,17.9857,18.2936,17.9857,18.1597,4147600.0
2010-07-22 10:10:00,27.13,27.3,27.11,27.25,1502700.0,18.1597,18.2735,18.1463,18.24,1502700.0
2010-07-22 10:20:00,27.24,27.4,27.18,27.23,2086900.0,18.2333,18.3404,18.1932,18.2266,2086900.0
2010-07-22 10:30:00,27.23,27.23,27.01,27.05,2214100.0,18.2266,18.2266,18.0794,18.1061,2214100.0
2010-07-22 10:40:00,27.06,27.19,27.04,27.18,908700.0,18.1128,18.1998,18.0994,18.1932,908700.0
2010-07-22 10:50:00,27.17,27.23,27.13,27.18,1258700.0,18.1865,18.2266,18.1597,18.1932,1258700.0
2010-07-22 11:00:00,27.18,27.19,27.05,27.06,1076700.0,18.1932,18.1998,18.1061,18.1128,1076700.0
2010-07-22 11:10:00,27.05,27.15,27.03,27.13,852100.0,18.1061,18.1731,18.0928,18.1597,852100.0
2010-07-22 11:20:00,27.14,27.14,27.08,27.1,1189200.0,18.1664,18.1664,18.1262,18.1396,1189200.0
2010-07-22 11:30:00,27.11,27.14,27.03,27.06,1024300.0,18.1463,18.1664,18.0928,18.1128,1024300.0
2010-07-22 11:40:00,27.06,27.07,26.99,27.01,1075300.0,18.1128,18.1195,18.066,18.0794,1075300.0
2010-07-22 11:50:00,27.01,27.04,26.97,27.03,984500.0,18.0794,18.0994,18.0526,18.0928,984500.0
2010-07-22 12:00:00,27.03,27.11,27.02,27.09,679200.0,18.0928,18.1463,18.0861,18.1329,679200.0
2010-07-22 12:10:00,27.09,27.15,27.05,27.12,490000.0,18.1329,18.1731,18.1061,18.153,490000.0
2010-07-22 12:20:00,27.13,27.15,27.07,27.11,970100.0,18.1597,18.1731,18.1195,18.1463,970100.0
2010-07-22 12:30:00,27.11,27.11,27.01,27.02,858400.0,18.1463,18.1463,18.0794,18.0861,858400.0
2010-07-22 12:40:00,27.03,27.05,27.0,27.01,471100.0,18.0928,18.1061,18.0727,18.0794,471100.0
2010-07-22 12:50:00,27.02,27.1,27.0,27.08,756800.0,18.0861,18.1396,18.0727,18.1262,756800.0
2010-07-22 13:00:00,27.09,27.12,27.08,27.1,524400.0,18.1329,18.153,18.1262,18.1396,524400.0
2010-07-22 13:10:00,27.1,27.15,27.1,27.13,505600.0,18.1396,18.1731,18.1396,18.1597,505600.0
2010-07-22 13:20:00,27.14,27.19,27.12,27.12,704900.0,18.1664,18.1998,18.153,18.153,704900.0
2010-07-22 13:30:00,27.13,27.14,27.04,27.07,753100.0,18.1597,18.1664,18.0994,18.1195,753100.0
2010-07-22 13:40:00,27.06,27.07,27.04,27.06,403300.0,18.1128,18.1195,18.0994,18.1128,403300.0
2010-07-22 13:50:00,27.06,27.1,27.0,27.08,562300.0,18.1128,18.1396,18.0727,18.1262,562300.0
2010-07-22 14:00:00,27.08,27.22,27.07,27.19,787000.0,18.1262,18.2199,18.1195,18.1998,787000.0
2010-07-22 14:10:00,27.19,27.27,27.17,27.18,667900.0,18.1998,18.2534,18.1865,18.1932,667900.0
2010-07-22 14:20:00,27.19,27.33,27.18,27.32,670400.0,18.1998,18.2936,18.1932,18.2869,670400.0
2010-07-22 14:30:00,27.32,27.32,27.21,27.25,1074100.0,18.2869,18.2869,18.2132,18.24,1074100.0
2010-07-22 14:40:00,27.26,27.34,27.23,27.33,897800.0,18.2467,18.3003,18.2266,18.2936,897800.0
2010-07-22 14:50:00,27.33,27.38,27.3,27.38,794600.0,18.2936,18.327,18.2735,18.327,794600.0
2010-07-22 15:00:00,27.38,27.39,27.32,27.37,1185800.0,18.327,18.3337,18.2869,18.3203,1185800.0
2010-07-22 15:10:00,27.37,27.47,27.33,27.44,1359500.0,18.3203,18.3873,18.2936,18.3672,1359500.0
2010-07-22 15:20:00,27.45,27.49,27.39,27.43,1278300.0,18.3739,18.4007,18.3337,18.3605,1278300.0
2010-07-22 15:30:00,27.42,27.45,27.21,27.29,1527700.0,18.3538,18.3739,18.2132,18.2668,1527700.0
2010-07-22 15:40:00,27.29,27.38,27.19,27.34,2747500.0,18.2668,18.327,18.1998,18.3003,2747500.0
2010-07-22 15:50:00,27.34,27.41,27.29,27.38,3523500.0,18.3003,18.3471,18.2668,18.327,3523500.0
2010-07-23 09:30:00,27.33,27.33,27.0,27.18,1168400.0,18.2936,18.2936,18.0727,18.1932,1168400.0
2010-07-23 09:40:00,27.19,27.36,27.16,27.25,828400.0,18.1998,18.3136,18.1798,18.24,828400.0
2010-07-23 09:50:00,27.25,27.25,27.07,27.1,758800.0,18.24,18.24,18.1195,18.1396,758800.0
2010-07-23 10:00:00,27.1,27.21,27.05,27.19,877200.0,18.1396,18.2132,18.1061,18.1998,877200.0
2010-07-23 10:10:00,27.2,27.28,27.14,27.2,825900.0,18.2065,18.2601,18.1664,18.2065,825900.0
2010-07-23 10:20:00,27.2,27.27,27.08,27.26,544200.0,18.2065,18.2534,18.1262,18.2467,544200.0
2010-07-23 10:30:00,27.27,27.38,27.23,27.23,885600.0,18.2534,18.327,18.2266,18.2266,885600.0
2010-07-23 10:40:00,27.23,27.3,27.2,27.29,647900.0,18.2266,18.2735,18.2065,18.2668,647900.0
2010-07-23 10:50:00,27.29,27.32,27.2,27.21,485800.0,18.2668,18.2869,18.2065,18.2132,485800.0
2010-07-23 11:00:00,27.21,27.29,27.2,27.2,390300.0,18.2132,18.2668,18.2065,18.2065,390300.0
2010-07-23 11:10:00,27.21,27.23,27.14,27.17,525300.0,18.2132,18.2266,18.1664,18.1865,525300.0
2010-07-23 11:20:00,27.17,27.21,27.13,27.21,547300.0,18.1865,18.2132,18.1597,18.2132,547300.0
2010-07-23 11:30:00,27.21,27.25,27.16,27.2,349100.0,18.2132,18.24,18.1798,18.2065,349100.0
2010-07-23 11:40:00,27.2,27.21,27.06,27.2,373200.0,18.2065,18.2132,18.1128,18.2065,373200.0
2010-07-23 11:50:00,27.2,27.29,27.15,27.22,310300.0,18.2065,18.2668,18.1731,18.2199,310300.0
2010-07-23 12:00:00,27.22,27.36,27.15,27.19,817000.0,18.2199,18.3136,18.1731,18.1998,817000.0
2010-07-23 12:10:00,27.19,27.3,27.07,27.28,597000.0,18.1998,18.2735,18.1195,18.2601,597000.0
2010-07-23 12:20:00,27.28,27.3,27.19,27.26,405800.0,18.2601,18.2735,18.1998,18.2467,405800.0
2010-07-23 12:30:00,27.25,27.26,27.12,27.2,272100.0,18.24,18.2467,18.153,18.2065,272100.0
2010-07-23 12:40:00,27.2,27.2,27.08,27.15,564800.0,18.2065,18.2065,18.1262,18.1731,564800.0
2010-07-23 12:50:00,27.15,27.25,27.13,27.25,351300.0,18.1731,18.24,18.1597,18.24,351300.0
2010-07-23 13:00:00,27.25,27.27,27.2,27.24,396800.0,18.24,18.2534,18.2065,18.2333,396800.0
2010-07-23 13:10:00,27.24,27.41,27.23,27.36,779500.0,18.2333,18.3471,18.2266,18.3136,779500.0
2010-07-23 13:20:00,27.36,27.51,27.35,27.5,814500.0,18.3136,18.414,18.3069,18.4073,814500.0
2010-07-23 13:30:00,27.51,27.55,27.45,27.48,471200.0,18.414,18.4408,18.3739,18.394,471200.0
2010-07-23 13:40:00,27.48,27.48,27.36,27.38,392100.0,18.394,18.394,18.3136,18.327,392100.0
2010-07-23 13:50:00,27.39,27.47,27.39,27.43,370200.0,18.3337,18.3873,18.3337,18.3605,370200.0
2010-07-23 14:00:00,27.43,27.54,27.39,27.48,617700.0,18.3605,18.4341,18.3337,18.394,617700.0
2010-07-23 14:10:00,27.48,27.5,27.42,27.46,300100.0,18.394,18.4073,18.3538,18.3806,300100.0
2010-07-23 14:20:00,27.46,27.47,27.31,27.37,412700.0,18.3806,18.3873,18.2802,18.3203,412700.0
2010-07-23 14:30:00,27.36,27.42,27.34,27.36,323700.0,18.3136,18.3538,18.3003,18.3136,323700.0
2010-07-23 14:40:00,27.37,27.42,27.34,27.4,302800.0,18.3203,18.3538,18.3003,18.3404,302800.0
2010-07-23 14:50:00,27.41,27.5,27.4,27.45,515300.0,18.3471,18.4073,18.3404,18.3739,515300.0
2010-07-23 15:00:00,27.45,27.5,27.4,27.49,452600.0,18.3739,18.4073,18.3404,18.4007,452600.0
2010-07-23 15:10:00,27.5,27.5,27.39,27.44,834500.0,18.4073,18.4073,18.3337,18.3672,834500.0
2010-07-23 15:20:00,27.44,27.49,27.36,27.43,380000.0,18.3672,18.4007,18.3136,18.3605,380000.0
2010-07-23 15:30:00,27.42,27.47,27.31,27.34,777300.0,18.3538,18.3873,18.2802,18.3003,777300.0
2010-07-23 15:40:00,27.34,27.37,27.2,27.31,1120200.0,18.3003,18.3203,18.2065,18.2802,1120200.0
2010-07-23 15:50:00,27.31,27.43,27.28,27.41,1868300.0,18.2802,18.3605,18.2601,18.3471,1868300.0
2010-07-26 09:30:00,27.45,27.54,27.3,27.34,562300.0,18.3739,18.4341,18.2735,18.3003,562300.0
2010-07-26 09:40:00,27.34,27.38,27.24,27.26,697400.0,18.3003,18.327,18.2333,18.2467,697400.0
2010-07-26 09:50:00,27.27,27.35,27.23,27.34,415200.0,18.2534,18.3069,18.2266,18.3003,415200.0
2010-07-26 10:00:00,27.35,27.55,27.34,27.55,1017400.0,18.3069,18.4408,18.3003,18.4408,1017400.0
2010-07-26 10:10:00,27.55,27.63,27.49,27.6,638300.0,18.4408,18.4944,18.4007,18.4743,638300.0
2010-07-26 10:20:00,27.59,27.6,27.52,27.55,468600.0,18.4676,18.4743,18.4207,18.4408,468600.0
2010-07-26 10:30:00,27.55,27.56,27.45,27.55,383800.0,18.4408,18.4475,18.3739,18.4408,383800.0
2010-07-26 10:40:00,27.56,27.57,27.46,27.55,309800.0,18.4475,18.4542,18.3806,18.4408,309800.0
2010-07-26 10:50:00,27.55,27.57,27.49,27.57,457800.0,18.4408,18.4542,18.4007,18.4542,457800.0
2010-07-26 11:00:00,27.57,27.63,27.54,27.59,500100.0,18.4542,18.4944,18.4341,18.4676,500100.0
2010-07-26 11:10:00,27.59,27.68,27.55,27.65,432200.0,18.4676,18.5278,18.4408,18.5078,432200.0
2010-07-26 11:20:00,27.65,27.66,27.54,27.66,395300.0,18.5078,18.5144,18.4341,18.5144,395300.0
2010-07-26 11:30:00,27.66,27.73,27.64,27.71,414000.0,18.5144,18.5613,18.5011,18.5479,414000.0
2010-07-26 11:40:00,27.7,27.77,27.7,27.76,477700.0,18.5412,18.5881,18.5412,18.5814,477700.0
2010-07-26 11:50:00,27.76,27.78,27.71,27.72,299900.0,18.5814,18.5948,18.5479,18.5546,299900.0
2010-07-26 12:00:00,27.72,27.8,27.72,27.8,578300.0,18.5546,18.6082,18.5546,18.6082,578300.0
2010-07-26 12:10:00,27.8,27.85,27.78,27.85,424500.0,18.6082,18.6416,18.5948,18.6416,424500.0
2010-07-26 12:20:00,27.85,27.85,27.8,27.82,331700.0,18.6416,18.6416,18.6082,18.6215,331700.0
2010-07-26 12:30:00,27.81,27.83,27.78,27.79,456000.0,18.6148,18.6282,18.5948,18.6015,456000.0
2010-07-26 12:40:00,27.8,27.8,27.66,27.73,458200.0,18.6082,18.6082,18.5144,18.5613,458200.0
2010-07-26 12:50:00,27.74,27.74,27.6,27.72,437100.0,18.568,18.568,18.4743,18.5546,437100.0
2010-07-26 13:00:00,27.72,27.75,27.69,27.71,340000.0,18.5546,18.5747,18.5345,18.5479,340000.0
2010-07-26 13:10:00,27.71,27.77,27.71,27.74,230900.0,18.5479,18.5881,18.5479,18.568,230900.0
2010-07-26 13:20:00,27.75,27.78,27.73,27.77,126100.0,18.5747,18.5948,18.5613,18.5881,126100.0
2010-07-26 13:30:00,27.77,27.85,27.73,27.77,472500.0,18.5881,18.6416,18.5613,18.5881,472500.0
2010-07-26 13:40:00,27.77,27.83,27.77,27.81,228000.0,18.5881,18.6282,18.5881,18.6148,228000.0
2010-07-26 13:50:00,27.81,27.86,27.81,27.83,249000.0,18.6148,18.6483,18.6148,18.6282,249000.0
2010-07-26 14:00:00,27.82,27.83,27.78,27.79,269800.0,18.6215,18.6282,18.5948,18.6015,269800.0
2010-07-26 14:10:00,27.8,27.81,27.77,27.78,197200.0,18.6082,18.6148,18.5881,18.5948,197200.0
2010-07-26 14:20:00,27.78,27.79,27.66,27.69,416300.0,18.5948,18.6015,18.5144,18.5345,416300.0
2010-07-26 14:30:00,27.68,27.68,27.58,27.59,525200.0,18.5278,18.5278,18.4609,18.4676,525200.0
2010-07-26 14:40:00,27.58,27.66,27.58,27.63,323600.0,18.4609,18.5144,18.4609,18.4944,323600.0
2010-07-26 14:50:00,27.62,27.63,27.56,27.62,342300.0,18.4877,18.4944,18.4475,18.4877,342300.0
2010-07-26 15:00:00,27.62,27.68,27.61,27.64,425900.0,18.4877,18.5278,18.481,18.5011,425900.0
2010-07-26 15:10:00,27.65,27.71,27.63,27.69,469100.0,18.5078,18.5479,18.4944,18.5345,469100.0
2010-07-26 15:20:00,27.7,27.8,27.69,27.74,658100.0,18.5412,18.6082,18.5345,18.568,658100.0
2010-07-26 15:30:00,27.74,27.79,27.71,27.77,527300.0,18.568,18.6015,18.5479,18.5881,527300.0
2010-07-26 15:40:00,27.77,27.85,27.77,27.85,1485700.0,18.5881,18.6416,18.5881,18.6416,1485700.0
2010-07-26 15:50:00,27.85,27.92,27.82,27.89,2533000.0,18.6416,18.6885,18.6215,18.6684,2533000.0
2010-07-27 09:30:00,28.41,28.73,28.41,28.69,4010800.0,19.0165,19.2307,19.0165,19.2039,4010800.0
2010-07-27 09:40:00,28.68,28.71,28.59,28.66,2578300.0,19.1972,19.2173,19.1369,19.1838,2578300.0
2010-07-27 09:50:00,28.67,28.73,28.62,28.62,1413100.0,19.1905,19.2307,19.157,19.157,1413100.0
2010-07-27 10:00:00,28.63,28.77,28.48,28.48,2629900.0,19.1637,19.2574,19.0633,19.0633,2629900.0
2010-07-27 10:10:00,28.48,28.57,28.38,28.56,1683700.0,19.0633,19.1236,18.9964,19.1169,1683700.0
2010-07-27 10:20:00,28.56,28.63,28.5,28.59,760100.0,19.1169,19.1637,19.0767,19.1369,760100.0
2010-07-27 10:30:00,28.6,28.64,28.51,28.51,667400.0,19.1436,19.1704,19.0834,19.0834,667400.0
2010-07-27 10:40:00,28.51,28.52,28.42,28.43,892000.0,19.0834,19.0901,19.0232,19.0299,892000.0
2010-07-27 10:50:00,28.44,28.47,28.38,28.39,856100.0,19.0365,19.0566,18.9964,19.0031,856100.0
2010-07-27 11:00:00,28.39,28.39,28.29,28.33,1017000.0,19.0031,19.0031,18.9361,18.9629,1017000.0
2010-07-27 11:10:00,28.33,28.36,28.25,28.25,588900.0,18.9629,18.983,18.9094,18.9094,588900.0
2010-07-27 11:20:00,28.25,28.34,28.24,28.32,489900.0,18.9094,18.9696,18.9027,18.9562,489900.0
2010-07-27 11:30:00,28.32,28.38,28.28,28.36,460900.0,18.9562,18.9964,18.9294,18.983,460900.0
2010-07-27 11:40:00,28.35,28.42,28.34,28.36,536300.0,18.9763,19.0232,18.9696,18.983,536300.0
2010-07-27 11:50:00,28.36,28.48,28.35,28.48,513000.0,18.983,19.0633,18.9763,19.0633,513000.0
2010-07-27 12:00:00,28.47,28.52,28.42,28.51,680100.0,19.0566,19.0901,19.0232,19.0834,680100.0
2010-07-27 12:10:00,28.51,28.57,28.32,28.49,508900.0,19.0834,19.1236,18.9562,19.07,508900.0
2010-07-27 12:20:00,28.49,28.5,28.44,28.46,254000.0,19.07,19.0767,19.0365,19.0499,254000.0
2010-07-27 12:30:00,28.46,28.48,28.41,28.46,270400.0,19.0499,19.0633,19.0165,19.0499,270400.0
2010-07-27 12:40:00,28.47,28.5,28.4,28.41,326000.0,19.0566,19.0767,19.0098,19.0165,326000.0
2010-07-27 12:50:00,28.41,28.44,28.39,28.42,262800.0,19.0165,19.0365,19.0031,19.0232,262800.0
2010-07-27 13:00:00,28.42,28.48,28.39,28.45,324400.0,19.0232,19.0633,19.0031,19.0432,324400.0
2010-07-27 13:10:00,28.45,28.48,28.42,28.42,187400.0,19.0432,19.0633,19.0232,19.0232,187400.0
2010-07-27 13:20:00,28.43,28.45,28.35,28.35,330000.0,19.0299,19.0432,18.9763,18.9763,330000.0
2010-07-27 13:30:00,28.35,28.39,28.33,28.39,333700.0,18.9763,19.0031,18.9629,19.0031,333700.0
2010-07-27 13:40:00,28.39,28.45,28.35,28.44,456800.0,19.0031,19.0432,18.9763,19.0365,456800.0
2010-07-27 13:50:00,28.44,28.47,28.38,28.38,346500.0,19.0365,19.0566,18.9964,18.9964,346500.0
2010-07-27 14:00:00,28.38,28.45,28.36,28.39,460100.0,18.9964,19.0432,18.983,19.0031,460100.0
2010-07-27 14:10:00,28.4,28.47,28.34,28.46,443100.0,19.0098,19.0566,18.9696,19.0499,443100.0
2010-07-27 14:20:00,28.46,28.47,28.37,28.38,529500.0,19.0499,19.0566,18.9897,18.9964,529500.0
2010-07-27 14:30:00,28.38,28.45,28.38,28.41,597800.0,18.9964,19.0432,18.9964,19.0165,597800.0
2010-07-27 14:40:00,28.41,28.42,28.37,28.38,270900.0,19.0165,19.0232,18.9897,18.9964,270900.0
2010-07-27 14:50:00,28.38,28.42,28.29,28.34,1123700.0,18.9964,19.0232,18.9361,18.9696,1123700.0
2010-07-27 15:00:00,28.33,28.45,28.33,28.43,645500.0,18.9629,19.0432,18.9629,19.0299,645500.0
2010-07-27 15:10:00,28.43,28.54,28.4,28.5,1144700.0,19.0299,19.1035,19.0098,19.0767,1144700.0
2010-07-27 15:20:00,28.5,28.59,28.49,28.55,1155100.0,19.0767,19.1369,19.07,19.1102,1155100.0
2010-07-27 15:30:00,28.55,28.57,28.41,28.41,684900.0,19.1102,19.1236,19.0165,19.0165,684900.0
2010-07-27 15:40:00,28.42,28.43,28.33,28.34,1332100.0,19.0232,19.0299,18.9629,18.9696,1332100.0
2010-07-27 15:50:00,28.34,28.42,28.33,28.4,2461600.0,18.9696,19.0232,18.9629,19.0098,2461600.0
2010-07-28 09:30:00,28.25,28.53,28.2,28.46,1153600.0,18.9094,19.0968,18.8759,19.0499,1153600.0
2010-07-28 09:40:00,28.45,28.45,28.29,28.32,793400.0,19.0432,19.0432,18.9361,18.9562,793400.0
2010-07-28 09:50:00,28.33,28.34,28.23,28.25,613100.0,18.9629,18.9696,18.896,18.9094,613100.0
2010-07-28 10:00:00,28.26,28.27,28.17,28.19,715900.0,18.9161,18.9228,18.8558,18.8692,715900.0
2010-07-28 10:10:00,28.18,28.27,28.14,28.24,584000.0,18.8625,18.9228,18.8357,18.9027,584000.0
2010-07-28 10:20:00,28.24,28.24,28.13,28.2,856100.0,18.9027,18.9027,18.829,18.8759,856100.0
2010-07-28 10:30:00,28.2,28.2,28.1,28.19,954500.0,18.8759,18.8759,18.809,18.8692,954500.0
2010-07-28 10:40:00,28.19,28.23,28.14,28.16,672100.0,18.8692,18.896,18.8357,18.8491,672100.0
2010-07-28 10:50:00,28.15,28.19,28.11,28.17,575600.0,18.8424,18.8692,18.8157,18.8558,575600.0
2010-07-28 11:00:00,28.17,28.18,28.09,28.1,486600.0,18.8558,18.8625,18.8023,18.809,486600.0
2010-07-28 11:10:00,28.1,28.2,28.09,28.12,385000.0,18.809,18.8759,18.8023,18.8224,385000.0
2010-07-28 11:20:00,28.12,28.18,28.11,28.13,431800.0,18.8224,18.8625,18.8157,18.829,431800.0
2010-07-28 11:30:00,28.13,28.21,28.11,28.18,354400.0,18.829,18.8826,18.8157,18.8625,354400.0
2010-07-28 11:40:00,28.18,28.19,28.08,28.09,294300.0,18.8625,18.8692,18.7956,18.8023,294300.0
2010-07-28 11:50:00,28.08,28.14,28.06,28.1,376100.0,18.7956,18.8357,18.7822,18.809,376100.0
2010-07-28 12:00:00,28.1,28.13,28.06,28.07,359900.0,18.809,18.829,18.7822,18.7889,359900.0
2010-07-28 12:10:00,28.07,28.15,28.07,28.14,626800.0,18.7889,18.8424,18.7889,18.8357,626800.0
2010-07-28 12:20:00,28.15,28.16,28.1,28.1,129000.0,18.8424,18.8491,18.809,18.809,129000.0
2010-07-28 12:30:00,28.1,28.11,28.07,28.09,188700.0,18.809,18.8157,18.7889,18.8023,188700.0
2010-07-28 12:40:00,28.09,28.13,28.09,28.1,323300.0,18.8023,18.829,18.8023,18.809,323300.0
2010-07-28 12:50:00,28.1,28.22,28.08,28.22,320700.0,18.809,18.8893,18.7956,18.8893,320700.0
2010-07-28 13:00:00,28.22,28.24,28.16,28.22,279700.0,18.8893,18.9027,18.8491,18.8893,279700.0
2010-07-28 13:10:00,28.22,28.25,28.19,28.19,261600.0,18.8893,18.9094,18.8692,18.8692,261600.0
2010-07-28 13:20:00,28.19,28.19,28.15,28.17,259800.0,18.8692,18.8692,18.8424,18.8558,259800.0
2010-07-28 13:30:00,28.17,28.19,28.12,28.17,216800.0,18.8558,18.8692,18.8224,18.8558,216800.0
2010-07-28 13:40:00,28.17,28.17,28.1,28.15,204800.0,18.8558,18.8558,18.809,18.8424,204800.0
2010-07-28 13:50:00,28.16,28.18,28.12,28.17,210300.0,18.8491,18.8625,18.8224,18.8558,210300.0
2010-07-28 14:00:00,28.16,28.22,28.11,28.22,322800.0,18.8491,18.8893,18.8157,18.8893,322800.0
2010-07-28 14:10:00,28.21,28.23,28.09,28.09,537400.0,18.8826,18.896,18.8023,18.8023,537400.0
2010-07-28 14:20:00,28.08,28.15,28.03,28.12,493400.0,18.7956,18.8424,18.7621,18.8224,493400.0
2010-07-28 14:30:00,28.12,28.2,28.11,28.11,525100.0,18.8224,18.8759,18.8157,18.8157,525100.0
2010-07-28 14:40:00,28.11,28.12,28.0,28.0,522600.0,18.8157,18.8224,18.742,18.742,522600.0
2010-07-28 14:50:00,28.0,28.08,28.0,28.02,479000.0,18.742,18.7956,18.742,18.7554,479000.0
2010-07-28 15:00:00,28.03,28.05,27.94,27.96,677900.0,18.7621,18.7755,18.7019,18.7153,677900.0
2010-07-28 15:10:00,27.95,28.02,27.92,27.97,823200.0,18.7086,18.7554,18.6885,18.7219,823200.0
2010-07-28 15:20:00,27.96,28.06,27.93,28.06,638900.0,18.7153,18.7822,18.6952,18.7822,638900.0
2010-07-28 15:30:00,28.06,28.11,28.05,28.06,626300.0,18.7822,18.8157,18.7755,18.7822,626300.0
2010-07-28 15:40:00,28.06,28.12,28.05,28.12,1055500.0,18.7822,18.8224,18.7755,18.8224,1055500.0
2010-07-28 15:50:00,28.12,28.12,28.03,28.05,1679900.0,18.8224,18.8224,18.7621,18.7755,1679900.0
2010-07-29 09:30:00,28.32,28.49,28.13,28.18,1517700.0,18.9562,19.07,18.829,18.8625,1517700.0
2010-07-29 09:40:00,28.17,28.21,28.04,28.19,762900.0,18.8558,18.8826,18.7688,18.8692,762900.0
2010-07-29 09:50:00,28.18,28.25,28.1,28.16,523600.0,18.8625,18.9094,18.809,18.8491,523600.0
2010-07-29 10:00:00,28.16,28.16,27.97,28.06,990400.0,18.8491,18.8491,18.7219,18.7822,990400.0
2010-07-29 10:10:00,28.06,28.08,27.92,27.96,945600.0,18.7822,18.7956,18.6885,18.7153,945600.0
2010-07-29 10:20:00,27.96,27.96,27.85,27.9,550400.0,18.7153,18.7153,18.6416,18.6751,550400.0
2010-07-29 10:30:00,27.9,28.03,27.85,27.98,482900.0,18.6751,18.7621,18.6416,18.7286,482900.0
2010-07-29 10:40:00,27.98,28.01,27.87,28.0,500800.0,18.7286,18.7487,18.655,18.742,500800.0
2010-07-29 10:50:00,28.0,28.03,27.95,27.98,407900.0,18.742,18.7621,18.7086,18.7286,407900.0
2010-07-29 11:00:00,27.98,28.0,27.84,27.86,472400.0,18.7286,18.742,18.6349,18.6483,472400.0
2010-07-29 11:10:00,27.86,27.93,27.79,27.8,495200.0,18.6483,18.6952,18.6015,18.6082,495200.0
2010-07-29 11:20:00,27.79,27.87,27.74,27.74,509900.0,18.6015,18.655,18.568,18.568,509900.0
2010-07-29 11:30:00,27.74,27.79,27.65,27.77,976600.0,18.568,18.6015,18.5078,18.5881,976600.0
2010-07-29 11:40:00,27.77,27.8,27.68,27.69,367000.0,18.5881,18.6082,18.5278,18.5345,367000.0
2010-07-29 11:50:00,27.7,27.75,27.61,27.62,629400.0,18.5412,18.5747,18.481,18.4877,629400.0
2010-07-29 12:00:00,27.63,27.64,27.49,27.63,829800.0,18.4944,18.5011,18.4007,18.4944,829800.0
2010-07-29 12:10:00,27.62,27.74,27.6,27.7,314400.0,18.4877,18.568,18.4743,18.5412,314400.0
2010-07-29 12:20:00,27.7,27.7,27.55,27.65,395900.0,18.5412,18.5412,18.4408,18.5078,395900.0
2010-07-29 12:30:00,27.64,27.67,27.5,27.53,788000.0,18.5011,18.5211,18.4073,18.4274,788000.0
2010-07-29 12:40:00,27.52,27.56,27.48,27.51,443200.0,18.4207,18.4475,18.394,18.414,443200.0
2010-07-29 12:50:00,27.51,27.66,27.51,27.64,600400.0,18.414,18.5144,18.414,18.5011,600400.0
2010-07-29 13:00:00,27.64,27.67,27.61,27.62,332800.0,18.5011,18.5211,18.481,18.4877,332800.0
2010-07-29 13:10:00,27.62,27.68,27.57,27.65,429400.0,18.4877,18.5278,18.4542,18.5078,429400.0
2010-07-29 13:20:00,27.64,27.66,27.58,27.66,465600.0,18.5011,18.5144,18.4609,18.5144,465600.0
2010-07-29 13:30:00,27.67,27.74,27.67,27.72,479000.0,18.5211,18.568,18.5211,18.5546,479000.0
2010-07-29 13:40:00,27.72,27.78,27.7,27.75,245600.0,18.5546,18.5948,18.5412,18.5747,245600.0
2010-07-29 13:50:00,27.75,27.77,27.68,27.69,228500.0,18.5747,18.5881,18.5278,18.5345,228500.0
2010-07-29 14:00:00,27.69,27.72,27.63,27.63,321100.0,18.5345,18.5546,18.4944,18.4944,321100.0
2010-07-29 14:10:00,27.63,27.73,27.6,27.73,278200.0,18.4944,18.5613,18.4743,18.5613,278200.0
2010-07-29 14:20:00,27.72,27.87,27.72,27.86,504400.0,18.5546,18.655,18.5546,18.6483,504400.0
2010-07-29 14:30:00,27.86,27.92,27.76,27.85,737100.0,18.6483,18.6885,18.5814,18.6416,737100.0
2010-07-29 14:40:00,27.85,27.94,27.82,27.92,478200.0,18.6416,18.7019,18.6215,18.6885,478200.0
2010-07-29 14:50:00,27.92,27.96,27.8,27.87,675500.0,18.6885,18.7153,18.6082,18.655,675500.0
2010-07-29 15:00:00,27.87,27.87,27.79,27.81,532400.0,18.655,18.655,18.6015,18.6148,532400.0
2010-07-29 15:10:00,27.82,27.95,27.82,27.9,854400.0,18.6215,18.7086,18.6215,18.6751,854400.0
2010-07-29 15:20:00,27.9,27.92,27.84,27.87,631700.0,18.6751,18.6885,18.6349,18.655,631700.0
2010-07-29 15:30:00,27.87,27.89,27.74,27.75,847100.0,18.655,18.6684,18.568,18.5747,847100.0
2010-07-29 15:40:00,27.75,27.76,27.61,27.65,1546700.0,18.5747,18.5814,18.481,18.5078,1546700.0
2010-07-29 15:50:00,27.65,27.77,27.61,27.67,2993400.0,18.5078,18.5881,18.481,18.5211,2993400.0
2010-07-30 09:30:00,27.26,27.64,27.25,27.43,1182200.0,18.2467,18.5011,18.24,18.3605,1182200.0
2010-07-30 09:40:00,27.45,27.73,27.4,27.66,1257200.0,18.3739,18.5613,18.3404,18.5144,1257200.0
2010-07-30 09:50:00,27.65,27.85,27.59,27.77,2028300.0,18.5078,18.6416,18.4676,18.5881,2028300.0
2010-07-30 10:00:00,27.77,27.87,27.75,27.81,1213100.0,18.5881,18.655,18.5747,18.6148,1213100.0
2010-07-30 10:10:00,27.82,27.82,27.71,27.74,727900.0,18.6215,18.6215,18.5479,18.568,727900.0
2010-07-30 10:20:00,27.74,27.79,27.7,27.77,559000.0,18.568,18.6015,18.5412,18.5881,559000.0
2010-07-30 10:30:00,27.77,27.89,27.77,27.87,871500.0,18.5881,18.6684,18.5881,18.655,871500.0
2010-07-30 10:40:00,27.87,27.99,27.87,27.9,1278300.0,18.655,18.7353,18.655,18.6751,1278300.0
2010-07-30 10:50:00,27.91,27.93,27.79,27.82,616600.0,18.6818,18.6952,18.6015,18.6215,616600.0
2010-07-30 11:00:00,27.81,27.88,27.78,27.85,317900.0,18.6148,18.6617,18.5948,18.6416,317900.0
2010-07-30 11:10:00,27.85,27.85,27.74,27.77,488700.0,18.6416,18.6416,18.568,18.5881,488700.0
2010-07-30 11:20:00,27.77,27.77,27.68,27.7,687700.0,18.5881,18.5881,18.5278,18.5412,687700.0
2010-07-30 11:30:00,27.7,27.75,27.63,27.69,577600.0,18.5412,18.5747,18.4944,18.5345,577600.0
2010-07-30 11:40:00,27.69,27.71,27.61,27.66,474900.0,18.5345,18.5479,18.481,18.5144,474900.0
2010-07-30 11:50:00,27.67,27.72,27.63,27.68,366100.0,18.5211,18.5546,18.4944,18.5278,366100.0
2010-07-30 12:00:00,27.68,27.7,27.63,27.67,364600.0,18.5278,18.5412,18.4944,18.5211,364600.0
2010-07-30 12:10:00,27.67,27.67,27.55,27.57,365900.0,18.5211,18.5211,18.4408,18.4542,365900.0
2010-07-30 12:20:00,27.57,27.64,27.56,27.62,256300.0,18.4542,18.5011,18.4475,18.4877,256300.0
2010-07-30 12:30:00,27.61,27.63,27.54,27.58,241200.0,18.481,18.4944,18.4341,18.4609,241200.0
2010-07-30 12:40:00,27.57,27.68,27.57,27.67,275600.0,18.4542,18.5278,18.4542,18.5211,275600.0
2010-07-30 12:50:00,27.67,27.72,27.65,27.7,402300.0,18.5211,18.5546,18.5078,18.5412,402300.0
2010-07-30 13:00:00,27.7,27.76,27.7,27.74,269700.0,18.5412,18.5814,18.5412,18.568,269700.0
2010-07-30 13:10:00,27.74,27.74,27.6,27.64,342400.0,18.568,18.568,18.4743,18.5011,342400.0
2010-07-30 13:20:00,27.64,27.7,27.6,27.68,506500.0,18.5011,18.5412,18.4743,18.5278,506500.0
2010-07-30 13:30:00,27.68,27.69,27.59,27.61,270700.0,18.5278,18.5345,18.4676,18.481,270700.0
2010-07-30 13:40:00,27.61,27.64,27.58,27.59,239100.0,18.481,18.5011,18.4609,18.4676,239100.0
2010-07-30 13:50:00,27.6,27.61,27.45,27.48,512800.0,18.4743,18.481,18.3739,18.394,512800.0
2010-07-30 14:00:00,27.48,27.55,27.45,27.5,440400.0,18.394,18.4408,18.3739,18.4073,440400.0
2010-07-30 14:10:00,27.51,27.65,27.51,27.64,485000.0,18.414,18.5078,18.414,18.5011,485000.0
2010-07-30 14:20:00,27.64,27.69,27.62,27.67,479400.0,18.5011,18.5345,18.4877,18.5211,479400.0
2010-07-30 14:30:00,27.66,27.69,27.58,27.58,419300.0,18.5144,18.5345,18.4609,18.4609,419300.0
2010-07-30 14:40:00,27.58,27.72,27.58,27.68,399500.0,18.4609,18.5546,18.4609,18.5278,399500.0
2010-07-30 14:50:00,27.67,27.7,27.57,27.59,247100.0,18.5211,18.5412,18.4542,18.4676,247100.0
2010-07-30 15:00:00,27.6,27.72,27.58,27.72,425500.0,18.4743,18.5546,18.4609,18.5546,425500.0
2010-07-30 15:10:00,27.71,27.84,27.71,27.82,608600.0,18.5479,18.6349,18.5479,18.6215,608600.0
2010-07-30 15:20:00,27.81,27.94,27.81,27.9,898900.0,18.6148,18.7019,18.6148,18.6751,898900.0
2010-07-30 15:30:00,27.91,27.95,27.79,27.82,696600.0,18.6818,18.7086,18.6015,18.6215,696600.0
2010-07-30 15:40:00,27.82,27.92,27.8,27.82,813500.0,18.6215,18.6885,18.6082,18.6215,813500.0
2010-07-30 15:50:00,27.82,27.85,27.73,27.73,1808600.0,18.6215,18.6416,18.5613,18.5613,1808600.0
2010-08-02 09:30:00,28.29,28.38,28.0,28.01,1486400.0,18.9361,18.9964,18.742,18.7487,1486400.0
2010-08-02 09:40:00,28.01,28.15,27.95,28.08,973600.0,18.7487,18.8424,18.7086,18.7956,973600.0
2010-08-02 09:50:00,28.08,28.1,28.04,28.09,488300.0,18.7956,18.809,18.7688,18.8023,488300.0
2010-08-02 10:00:00,28.09,28.28,28.08,28.23,1323200.0,18.8023,18.9294,18.7956,18.896,1323200.0
2010-08-02 10:10:00,28.22,28.38,28.22,28.29,843500.0,18.8893,18.9964,18.8893,18.9361,843500.0
2010-08-02 10:20:00,28.3,28.35,28.25,28.26,550900.0,18.9428,18.9763,18.9094,18.9161,550900.0
2010-08-02 10:30:00,28.26,28.29,28.23,28.24,573900.0,18.9161,18.9361,18.896,18.9027,573900.0
2010-08-02 10:40:00,28.24,28.25,28.19,28.21,468000.0,18.9027,18.9094,18.8692,18.8826,468000.0
2010-08-02 10:50:00,28.22,28.28,28.2,28.2,422600.0,18.8893,18.9294,18.8759,18.8759,422600.0
2010-08-02 11:00:00,28.21,28.22,28.15,28.21,666300.0,18.8826,18.8893,18.8424,18.8826,666300.0
2010-08-02 11:10:00,28.21,28.23,28.16,28.19,444300.0,18.8826,18.896,18.8491,18.8692,444300.0
2010-08-02 11:20:00,28.2,28.24,28.17,28.19,467400.0,18.8759,18.9027,18.8558,18.8692,467400.0
2010-08-02 11:30:00,28.2,28.29,28.19,28.26,418200.0,18.8759,18.9361,18.8692,18.9161,418200.0
2010-08-02 11:40:00,28.26,28.34,28.25,28.33,443300.0,18.9161,18.9696,18.9094,18.9629,443300.0
2010-08-02 11:50:00,28.32,28.37,28.32,28.36,391700.0,18.9562,18.9897,18.9562,18.983,391700.0
2010-08-02 12:00:00,28.36,28.38,28.29,28.33,416900.0,18.983,18.9964,18.9361,18.9629,416900.0
2010-08-02 12:10:00,28.32,28.35,28.31,28.34,255200.0,18.9562,18.9763,18.9495,18.9696,255200.0
2010-08-02 12:20:00,28.34,28.36,28.28,28.3,224100.0,18.9696,18.983,18.9294,18.9428,224100.0
2010-08-02 12:30:00,28.29,28.32,28.27,28.31,221300.0,18.9361,18.9562,18.9228,18.9495,221300.0
2010-08-02 12:40:00,28.31,28.34,28.27,28.3,313100.0,18.9495,18.9696,18.9228,18.9428,313100.0
2010-08-02 12:50:00,28.29,28.36,28.28,28.33,291600.0,18.9361,18.983,18.9294,18.9629,291600.0
2010-08-02 13:00:00,28.32,28.38,28.32,28.34,265800.0,18.9562,18.9964,18.9562,18.9696,265800.0
2010-08-02 13:10:00,28.34,28.37,28.33,28.34,194800.0,18.9696,18.9897,18.9629,18.9696,194800.0
2010-08-02 13:20:00,28.35,28.37,28.31,28.31,191600.0,18.9763,18.9897,18.9495,18.9495,191600.0
2010-08-02 13:30:00,28.31,28.34,28.24,28.33,488400.0,18.9495,18.9696,18.9027,18.9629,488400.0
2010-08-02 13:40:00,28.34,28.38,28.33,28.34,316400.0,18.9696,18.9964,18.9629,18.9696,316400.0
2010-08-02 13:50:00,28.33,28.37,28.32,28.34,226100.0,18.9629,18.9897,18.9562,18.9696,226100.0
2010-08-02 14:00:00,28.33,28.37,28.33,28.35,285900.0,18.9629,18.9897,18.9629,18.9763,285900.0
2010-08-02 14:10:00,28.35,28.4,28.35,28.39,284500.0,18.9763,19.0098,18.9763,19.0031,284500.0
2010-08-02 14:20:00,28.39,28.4,28.34,28.37,273900.0,19.0031,19.0098,18.9696,18.9897,273900.0
2010-08-02 14:30:00,28.37,28.45,28.36,28.45,593100.0,18.9897,19.0432,18.983,19.0432,593100.0
2010-08-02 14:40:00,28.45,28.46,28.4,28.42,498400.0,19.0432,19.0499,19.0098,19.0232,498400.0
2010-08-02 14:50:00,28.41,28.46,28.41,28.43,461000.0,19.0165,19.0499,19.0165,19.0299,461000.0
2010-08-02 15:00:00,28.43,28.44,28.38,28.42,397100.0,19.0299,19.0365,18.9964,19.0232,397100.0
2010-08-02 15:10:00,28.42,28.5,28.39,28.5,910900.0,19.0232,19.0767,19.0031,19.0767,910900.0
2010-08-02 15:20:00,28.5,28.54,28.47,28.49,997300.0,19.0767,19.1035,19.0566,19.07,997300.0
2010-08-02 15:30:00,28.5,28.55,28.46,28.5,873800.0,19.0767,19.1102,19.0499,19.0767,873800.0
2010-08-02 15:40:00,28.5,28.57,28.48,28.52,1854100.0,19.0767,19.1236,19.0633,19.0901,1854100.0
2010-08-02 15:50:00,28.52,28.58,28.51,28.56,3335600.0,19.0901,19.1303,19.0834,19.1169,3335600.0
2010-08-03 09:30:00,28.48,28.49,28.08,28.28,1425300.0,19.0633,19.07,18.7956,18.9294,1425300.0
2010-08-03 09:40:00,28.28,28.35,28.24,28.27,1084300.0,18.9294,18.9763,18.9027,18.9228,1084300.0
2010-08-03 09:50:00,28.27,28.29,28.15,28.2,905700.0,18.9228,18.9361,18.8424,18.8759,905700.0
2010-08-03 10:00:00,28.2,28.22,27.94,28.03,1948000.0,18.8759,18.8893,18.7019,18.7621,1948000.0
2010-08-03 10:10:00,28.04,28.1,27.99,28.07,938200.0,18.7688,18.809,18.7353,18.7889,938200.0
2010-08-03 10:20:00,28.07,28.08,28.0,28.03,637200.0,18.7889,18.7956,18.742,18.7621,637200.0
2010-08-03 10:30:00,28.03,28.13,28.01,28.08,271100.0,18.7621,18.829,18.7487,18.7956,271100.0
2010-08-03 10:40:00,28.08,28.19,28.06,28.15,580900.0,18.7956,18.8692,18.7822,18.8424,580900.0
2010-08-03 10:50:00,28.14,28.16,28.1,28.13,386900.0,18.8357,18.8491,18.809,18.829,386900.0
2010-08-03 11:00:00,28.13,28.14,28.08,28.1,480900.0,18.829,18.8357,18.7956,18.809,480900.0
2010-08-03 11:10:00,28.1,28.16,28.08,28.16,721800.0,18.809,18.8491,18.7956,18.8491,721800.0
2010-08-03 11:20:00,28.16,28.22,28.16,28.19,316000.0,18.8491,18.8893,18.8491,18.8692,316000.0
2010-08-03 11:30:00,28.2,28.3,28.2,28.29,323300.0,18.8759,18.9428,18.8759,18.9361,323300.0
2010-08-03 11:40:00,28.29,28.32,28.2,28.22,537000.0,18.9361,18.9562,18.8759,18.8893,537000.0
2010-08-03 11:50:00,28.22,28.24,28.2,28.24,210600.0,18.8893,18.9027,18.8759,18.9027,210600.0
2010-08-03 12:00:00,28.24,28.24,28.17,28.22,299000.0,18.9027,18.9027,18.8558,18.8893,299000.0
2010-08-03 12:10:00,28.21,28.22,28.17,28.21,234600.0,18.8826,18.8893,18.8558,18.8826,234600.0
2010-08-03 12:20:00,28.21,28.24,28.13,28.16,314400.0,18.8826,18.9027,18.829,18.8491,314400.0
2010-08-03 12:30:00,28.16,28.24,28.14,28.15,354900.0,18.8491,18.9027,18.8357,18.8424,354900.0
2010-08-03 12:40:00,28.15,28.19,28.14,28.16,287200.0,18.8424,18.8692,18.8357,18.8491,287200.0
2010-08-03 12:50:00,28.16,28.27,28.14,28.2,598700.0,18.8491,18.9228,18.8357,18.8759,598700.0
2010-08-03 13:00:00,28.21,28.22,28.11,28.11,342100.0,18.8826,18.8893,18.8157,18.8157,342100.0
2010-08-03 13:10:00,28.11,28.18,28.11,28.11,335500.0,18.8157,18.8625,18.8157,18.8157,335500.0
2010-08-03 13:20:00,28.11,28.19,28.1,28.14,375700.0,18.8157,18.8692,18.809,18.8357,375700.0
2010-08-03 13:30:00,28.14,28.18,28.12,28.13,286500.0,18.8357,18.8625,18.8224,18.829,286500.0
2010-08-03 13:40:00,28.14,28.19,28.13,28.18,309900.0,18.8357,18.8692,18.829,18.8625,309900.0
2010-08-03 13:50:00,28.19,28.22,28.17,28.22,447800.0,18.8692,18.8893,18.8558,18.8893,447800.0
2010-08-03 14:00:00,28.21,28.22,28.15,28.2,732400.0,18.8826,18.8893,18.8424,18.8759,732400.0
2010-08-03 14:10:00,28.2,28.28,28.2,28.28,538900.0,18.8759,18.9294,18.8759,18.9294,538900.0
2010-08-03 14:20:00,28.28,28.3,28.25,28.3,692600.0,18.9294,18.9428,18.9094,18.9428,692600.0
2010-08-03 14:30:00,28.31,28.36,28.28,28.35,1013400.0,18.9495,18.983,18.9294,18.9763,1013400.0
2010-08-03 14:40:00,28.34,28.36,28.28,28.28,537600.0,18.9696,18.983,18.9294,18.9294,537600.0
2010-08-03 14:50:00,28.29,28.31,28.24,28.29,598200.0,18.9361,18.9495,18.9027,18.9361,598200.0
2010-08-03 15:00:00,28.3,28.3,28.24,28.28,668400.0,18.9428,18.9428,18.9027,18.9294,668400.0
2010-08-03 15:10:00,28.27,28.31,28.21,28.22,988600.0,18.9228,18.9495,18.8826,18.8893,988600.0
2010-08-03 15:20:00,28.21,28.22,28.17,28.21,412700.0,18.8826,18.8893,18.8558,18.8826,412700.0
2010-08-03 15:30:00,28.22,28.23,28.15,28.16,867300.0,18.8893,18.896,18.8424,18.8491,867300.0
2010-08-03 15:40:00,28.16,28.19,28.06,28.11,1618200.0,18.8491,18.8692,18.7822,18.8157,1618200.0
2010-08-03 15:50:00,28.11,28.15,28.08,28.11,1941300.0,18.8157,18.8424,18.7956,18.8157,1941300.0
2010-08-04 09:30:00,28.17,28.25,28.0,28.0,969600.0,18.8896,18.9432,18.7756,18.7756,969600.0
2010-08-04 09:40:00,28.01,28.05,27.92,28.0,1051000.0,18.7823,18.8091,18.7219,18.7756,1051000.0
2010-08-04 09:50:00,28.0,28.1,27.96,28.08,752100.0,18.7756,18.8426,18.7488,18.8292,752100.0
2010-08-04 10:00:00,28.08,28.21,28.05,28.07,1345400.0,18.8292,18.9164,18.8091,18.8225,1345400.0
2010-08-04 10:10:00,28.08,28.14,27.9,27.9,1327200.0,18.8292,18.8695,18.7085,18.7085,1327200.0
2010-08-04 10:20:00,27.91,28.0,27.89,27.96,606300.0,18.7152,18.7756,18.7018,18.7488,606300.0
2010-08-04 10:30:00,27.97,28.04,27.85,27.91,794900.0,18.7555,18.8024,18.675,18.7152,794900.0
2010-08-04 10:40:00,27.9,27.97,27.9,27.93,431400.0,18.7085,18.7555,18.7085,18.7286,431400.0
2010-08-04 10:50:00,27.92,27.97,27.88,27.9,465700.0,18.7219,18.7555,18.6951,18.7085,465700.0
2010-08-04 11:00:00,27.89,28.0,27.88,27.99,375800.0,18.7018,18.7756,18.6951,18.7689,375800.0
2010-08-04 11:10:00,27.99,28.0,27.94,27.95,252600.0,18.7689,18.7756,18.7353,18.7421,252600.0
2010-08-04 11:20:00,27.95,28.02,27.95,28.01,497400.0,18.7421,18.789,18.7421,18.7823,497400.0
2010-08-04 11:30:00,28.0,28.04,27.98,27.99,279800.0,18.7756,18.8024,18.7622,18.7689,279800.0
2010-08-04 11:40:00,27.99,28.07,27.99,28.04,315300.0,18.7689,18.8225,18.7689,18.8024,315300.0
2010-08-04 11:50:00,28.04,28.08,28.0,28.05,666500.0,18.8024,18.8292,18.7756,18.8091,666500.0
2010-08-04 12:00:00,28.05,28.12,28.03,28.1,687400.0,18.8091,18.856,18.7957,18.8426,687400.0
2010-08-04 12:10:00,28.1,28.13,28.09,28.13,303200.0,18.8426,18.8628,18.8359,18.8628,303200.0
2010-08-04 12:20:00,28.12,28.22,28.12,28.16,462200.0,18.856,18.9231,18.856,18.8829,462200.0
2010-08-04 12:30:00,28.17,28.24,28.16,28.17,523900.0,18.8896,18.9365,18.8829,18.8896,523900.0
2010-08-04 12:40:00,28.17,28.21,28.14,28.14,303100.0,18.8896,18.9164,18.8695,18.8695,303100.0
2010-08-04 12:50:00,28.13,28.15,28.07,28.07,606300.0,18.8628,18.8762,18.8225,18.8225,606300.0
2010-08-04 13:00:00,28.07,28.1,27.99,28.02,333200.0,18.8225,18.8426,18.7689,18.789,333200.0
2010-08-04 13:10:00,28.01,28.06,27.97,28.06,373700.0,18.7823,18.8158,18.7555,18.8158,373700.0
2010-08-04 13:20:00,28.05,28.09,28.04,28.08,369100.0,18.8091,18.8359,18.8024,18.8292,369100.0
2010-08-04 13:30:00,28.08,28.08,28.0,28.02,451100.0,18.8292,18.8292,18.7756,18.789,451100.0
2010-08-04 13:40:00,28.02,28.03,27.97,28.01,253100.0,18.789,18.7957,18.7555,18.7823,253100.0
2010-08-04 13:50:00,28.01,28.02,27.9,27.94,532500.0,18.7823,18.789,18.7085,18.7353,532500.0
2010-08-04 14:00:00,27.94,28.0,27.89,27.94,536100.0,18.7353,18.7756,18.7018,18.7353,536100.0
2010-08-04 14:10:00,27.95,27.99,27.91,27.93,622800.0,18.7421,18.7689,18.7152,18.7286,622800.0
2010-08-04 14:20:00,27.93,27.94,27.87,27.89,307700.0,18.7286,18.7353,18.6884,18.7018,307700.0
2010-08-04 14:30:00,27.89,27.89,27.76,27.76,811300.0,18.7018,18.7018,18.6146,18.6146,811300.0
2010-08-04 14:40:00,27.77,27.83,27.76,27.81,749800.0,18.6214,18.6616,18.6146,18.6482,749800.0
2010-08-04 14:50:00,27.81,27.81,27.7,27.75,1804500.0,18.6482,18.6482,18.5744,18.6079,1804500.0
2010-08-04 15:00:00,27.75,27.81,27.74,27.76,930800.0,18.6079,18.6482,18.6012,18.6146,930800.0
2010-08-04 15:10:00,27.76,27.8,27.72,27.79,675000.0,18.6146,18.6415,18.5878,18.6348,675000.0
2010-08-04 15:20:00,27.79,27.89,27.77,27.88,878700.0,18.6348,18.7018,18.6214,18.6951,878700.0
2010-08-04 15:30:00,27.88,27.91,27.83,27.88,1060700.0,18.6951,18.7152,18.6616,18.6951,1060700.0
2010-08-04 15:40:00,27.88,27.91,27.84,27.85,905800.0,18.6951,18.7152,18.6683,18.675,905800.0
2010-08-04 15:50:00,27.85,27.94,27.84,27.93,1599000.0,18.675,18.7353,18.6683,18.7286,1599000.0
2010-08-05 09:30:00,27.71,27.81,27.63,27.76,878400.0,18.5811,18.6482,18.5275,18.6146,878400.0
2010-08-05 09:40:00,27.76,27.78,27.63,27.73,818200.0,18.6146,18.6281,18.5275,18.5945,818200.0
2010-08-05 09:50:00,27.74,27.74,27.59,27.61,692900.0,18.6012,18.6012,18.5007,18.5141,692900.0
2010-08-05 10:00:00,27.61,27.7,27.6,27.68,615100.0,18.5141,18.5744,18.5074,18.561,615100.0
2010-08-05 10:10:00,27.68,27.72,27.61,27.62,400100.0,18.561,18.5878,18.5141,18.5208,400100.0
2010-08-05 10:20:00,27.62,27.71,27.61,27.68,412400.0,18.5208,18.5811,18.5141,18.561,412400.0
2010-08-05 10:30:00,27.67,27.68,27.6,27.65,336500.0,18.5543,18.561,18.5074,18.5409,336500.0
2010-08-05 10:40:00,27.66,27.67,27.61,27.65,463700.0,18.5476,18.5543,18.5141,18.5409,463700.0
2010-08-05 10:50:00,27.65,27.65,27.6,27.6,735800.0,18.5409,18.5409,18.5074,18.5074,735800.0
2010-08-05 11:00:00,27.61,27.65,27.56,27.61,836100.0,18.5141,18.5409,18.4805,18.5141,836100.0
2010-08-05 11:10:00,27.62,27.7,27.61,27.67,291300.0,18.5208,18.5744,18.5141,18.5543,291300.0
2010-08-05 11:20:00,27.68,27.7,27.64,27.67,245200.0,18.561,18.5744,18.5342,18.5543,245200.0
2010-08-05 11:30:00,27.67,27.69,27.63,27.69,376200.0,18.5543,18.5677,18.5275,18.5677,376200.0
2010-08-05 11:40:00,27.68,27.7,27.65,27.67,682800.0,18.561,18.5744,18.5409,18.5543,682800.0
2010-08-05 11:50:00,27.67,27.72,27.63,27.64,323400.0,18.5543,18.5878,18.5275,18.5342,323400.0
2010-08-05 12:00:00,27.63,27.68,27.61,27.61,467900.0,18.5275,18.561,18.5141,18.5141,467900.0
2010-08-05 12:10:00,27.61,27.67,27.61,27.64,302600.0,18.5141,18.5543,18.5141,18.5342,302600.0
2010-08-05 12:20:00,27.64,27.66,27.61,27.65,450400.0,18.5342,18.5476,18.5141,18.5409,450400.0
2010-08-05 12:30:00,27.66,27.71,27.62,27.69,321100.0,18.5476,18.5811,18.5208,18.5677,321100.0
2010-08-05 12:40:00,27.68,27.7,27.64,27.68,241900.0,18.561,18.5744,18.5342,18.561,241900.0
2010-08-05 12:50:00,27.67,27.68,27.64,27.65,268200.0,18.5543,18.561,18.5342,18.5409,268200.0
2010-08-05 13:00:00,27.65,27.67,27.61,27.61,298700.0,18.5409,18.5543,18.5141,18.5141,298700.0
2010-08-05 13:10:00,27.61,27.62,27.58,27.58,531200.0,18.5141,18.5208,18.4939,18.4939,531200.0
2010-08-05 13:20:00,27.58,27.61,27.57,27.59,302500.0,18.4939,18.5141,18.4872,18.5007,302500.0
2010-08-05 13:30:00,27.59,27.64,27.59,27.61,316900.0,18.5007,18.5342,18.5007,18.5141,316900.0
2010-08-05 13:40:00,27.62,27.67,27.61,27.67,318000.0,18.5208,18.5543,18.5141,18.5543,318000.0
2010-08-05 13:50:00,27.67,27.69,27.64,27.65,452400.0,18.5543,18.5677,18.5342,18.5409,452400.0
2010-08-05 14:00:00,27.66,27.69,27.64,27.69,489100.0,18.5476,18.5677,18.5342,18.5677,489100.0
2010-08-05 14:10:00,27.68,27.74,27.68,27.72,347500.0,18.561,18.6012,18.561,18.5878,347500.0
2010-08-05 14:20:00,27.72,27.75,27.7,27.73,224100.0,18.5878,18.6079,18.5744,18.5945,224100.0
2010-08-05 14:30:00,27.73,27.74,27.7,27.73,251700.0,18.5945,18.6012,18.5744,18.5945,251700.0
2010-08-05 14:40:00,27.71,27.77,27.71,27.74,511400.0,18.5811,18.6214,18.5811,18.6012,511400.0
2010-08-05 14:50:00,27.73,27.77,27.71,27.76,462500.0,18.5945,18.6214,18.5811,18.6146,462500.0
2010-08-05 15:00:00,27.75,27.91,27.75,27.88,852500.0,18.6079,18.7152,18.6079,18.6951,852500.0
2010-08-05 15:10:00,27.88,27.92,27.86,27.9,577300.0,18.6951,18.7219,18.6817,18.7085,577300.0
2010-08-05 15:20:00,27.9,27.96,27.89,27.92,554400.0,18.7085,18.7488,18.7018,18.7219,554400.0
2010-08-05 15:30:00,27.92,27.93,27.86,27.88,748800.0,18.7219,18.7286,18.6817,18.6951,748800.0
2010-08-05 15:40:00,27.87,27.91,27.84,27.87,828600.0,18.6884,18.7152,18.6683,18.6884,828600.0
2010-08-05 15:50:00,27.86,27.91,27.83,27.9,1769700.0,18.6817,18.7152,18.6616,18.7085,1769700.0
2010-08-06 09:30:00,27.49,27.65,27.45,27.56,1625800.0,18.4336,18.5409,18.4068,18.4805,1625800.0
2010-08-06 09:40:00,27.56,27.74,27.55,27.67,1093800.0,18.4805,18.6012,18.4738,18.5543,1093800.0
2010-08-06 09:50:00,27.67,27.74,27.6,27.6,727300.0,18.5543,18.6012,18.5074,18.5074,727300.0
2010-08-06 10:00:00,27.6,27.64,27.58,27.6,1272800.0,18.5074,18.5342,18.4939,18.5074,1272800.0
2010-08-06 10:10:00,27.6,27.66,27.54,27.65,1267700.0,18.5074,18.5476,18.4671,18.5409,1267700.0
2010-08-06 10:20:00,27.64,27.65,27.58,27.6,711100.0,18.5342,18.5409,18.4939,18.5074,711100.0
2010-08-06 10:30:00,27.6,27.64,27.53,27.55,945600.0,18.5074,18.5342,18.4604,18.4738,945600.0
2010-08-06 10:40:00,27.55,27.55,27.47,27.49,2663700.0,18.4738,18.4738,18.4202,18.4336,2663700.0
2010-08-06 10:50:00,27.49,27.53,27.34,27.37,1629000.0,18.4336,18.4604,18.333,18.3531,1629000.0
2010-08-06 11:00:00,27.37,27.37,27.24,27.32,1347700.0,18.3531,18.3531,18.266,18.3196,1347700.0
2010-08-06 11:10:00,27.32,27.39,27.31,27.35,879200.0,18.3196,18.3665,18.3129,18.3397,879200.0
2010-08-06 11:20:00,27.35,27.43,27.34,27.4,677800.0,18.3397,18.3934,18.333,18.3732,677800.0
2010-08-06 11:30:00,27.4,27.47,27.37,27.46,690900.0,18.3732,18.4202,18.3531,18.4135,690900.0
2010-08-06 11:40:00,27.46,27.47,27.43,27.44,543900.0,18.4135,18.4202,18.3934,18.4001,543900.0
2010-08-06 11:50:00,27.44,27.52,27.44,27.45,947400.0,18.4001,18.4537,18.4001,18.4068,947400.0
2010-08-06 12:00:00,27.45,27.46,27.35,27.44,1016000.0,18.4068,18.4135,18.3397,18.4001,1016000.0
2010-08-06 12:10:00,27.44,27.44,27.39,27.43,526800.0,18.4001,18.4001,18.3665,18.3934,526800.0
2010-08-06 12:20:00,27.43,27.45,27.37,27.38,764400.0,18.3934,18.4068,18.3531,18.3598,764400.0
2010-08-06 12:30:00,27.38,27.43,27.37,27.42,362300.0,18.3598,18.3934,18.3531,18.3867,362300.0
2010-08-06 12:40:00,27.42,27.45,27.39,27.4,447800.0,18.3867,18.4068,18.3665,18.3732,447800.0
2010-08-06 12:50:00,27.39,27.42,27.35,27.37,372900.0,18.3665,18.3867,18.3397,18.3531,372900.0
2010-08-06 13:00:00,27.37,27.42,27.33,27.33,823100.0,18.3531,18.3867,18.3263,18.3263,823100.0
2010-08-06 13:10:00,27.33,27.34,27.28,27.29,869000.0,18.3263,18.333,18.2928,18.2995,869000.0
2010-08-06 13:20:00,27.29,27.35,27.27,27.32,897900.0,18.2995,18.3397,18.2861,18.3196,897900.0
2010-08-06 13:30:00,27.33,27.38,27.3,27.35,506900.0,18.3263,18.3598,18.3062,18.3397,506900.0
2010-08-06 13:40:00,27.34,27.4,27.33,27.39,711900.0,18.333,18.3732,18.3263,18.3665,711900.0
2010-08-06 13:50:00,27.38,27.41,27.35,27.38,492700.0,18.3598,18.38,18.3397,18.3598,492700.0
2010-08-06 14:00:00,27.38,27.42,27.33,27.4,374600.0,18.3598,18.3867,18.3263,18.3732,374600.0
2010-08-06 14:10:00,27.4,27.42,27.36,27.41,596800.0,18.3732,18.3867,18.3464,18.38,596800.0
2010-08-06 14:20:00,27.41,27.44,27.39,27.42,318100.0,18.38,18.4001,18.3665,18.3867,318100.0
2010-08-06 14:30:00,27.42,27.47,27.39,27.44,605800.0,18.3867,18.4202,18.3665,18.4001,605800.0
2010-08-06 14:40:00,27.43,27.57,27.42,27.52,490700.0,18.3934,18.4872,18.3867,18.4537,490700.0
2010-08-06 14:50:00,27.52,27.61,27.51,27.57,1080600.0,18.4537,18.5141,18.447,18.4872,1080600.0
2010-08-06 15:00:00,27.57,27.64,27.48,27.5,1822500.0,18.4872,18.5342,18.4269,18.4403,1822500.0
2010-08-06 15:10:00,27.51,27.53,27.46,27.53,728700.0,18.447,18.4604,18.4135,18.4604,728700.0
2010-08-06 15:20:00,27.53,27.59,27.48,27.56,1524700.0,18.4604,18.5007,18.4269,18.4805,1524700.0
2010-08-06 15:30:00,27.55,27.67,27.55,27.66,906300.0,18.4738,18.5543,18.4738,18.5476,906300.0
2010-08-06 15:40:00,27.66,27.76,27.64,27.74,1056700.0,18.5476,18.6146,18.5342,18.6012,1056700.0
2010-08-06 15:50:00,27.74,27.77,27.68,27.76,2024800.0,18.6012,18.6214,18.561,18.6146,2024800.0
2010-08-09 09:30:00,27.9,27.95,27.66,27.71,721900.0,18.7085,18.7421,18.5476,18.5811,721900.0
2010-08-09 09:40:00,27.71,27.71,27.61,27.62,621800.0,18.5811,18.5811,18.5141,18.5208,621800.0
2010-08-09 09:50:00,27.63,27.65,27.56,27.6,602700.0,18.5275,18.5409,18.4805,18.5074,602700.0
2010-08-09 10:00:00,27.6,27.63,27.55,27.57,614300.0,18.5074,18.5275,18.4738,18.4872,614300.0
2010-08-09 10:10:00,27.57,27.61,27.56,27.56,506800.0,18.4872,18.5141,18.4805,18.4805,506800.0
2010-08-09 10:20:00,27.56,27.59,27.52,27.55,748200.0,18.4805,18.5007,18.4537,18.4738,748200.0
2010-08-09 10:30:00,27.56,27.67,27.55,27.66,632100.0,18.4805,18.5543,18.4738,18.5476,632100.0
2010-08-09 10:40:00,27.66,27.71,27.65,27.68,861200.0,18.5476,18.5811,18.5409,18.561,861200.0
2010-08-09 10:50:00,27.68,27.75,27.6,27.72,877100.0,18.561,18.6079,18.5074,18.5878,877100.0
2010-08-09 11:00:00,27.72,27.75,27.69,27.74,465100.0,18.5878,18.6079,18.5677,18.6012,465100.0
2010-08-09 11:10:00,27.74,27.77,27.73,27.77,368600.0,18.6012,18.6214,18.5945,18.6214,368600.0
2010-08-09 11:20:00,27.78,27.8,27.76,27.78,356700.0,18.6281,18.6415,18.6146,18.6281,356700.0
2010-08-09 11:30:00,27.78,27.82,27.77,27.79,608400.0,18.6281,18.6549,18.6214,18.6348,608400.0
2010-08-09 11:40:00,27.79,27.8,27.76,27.77,267200.0,18.6348,18.6415,18.6146,18.6214,267200.0
2010-08-09 11:50:00,27.76,27.78,27.72,27.74,388500.0,18.6146,18.6281,18.5878,18.6012,388500.0
2010-08-09 12:00:00,27.74,27.81,27.73,27.76,438900.0,18.6012,18.6482,18.5945,18.6146,438900.0
2010-08-09 12:10:00,27.76,27.77,27.73,27.75,388500.0,18.6146,18.6214,18.5945,18.6079,388500.0
2010-08-09 12:20:00,27.75,27.77,27.72,27.74,558100.0,18.6079,18.6214,18.5878,18.6012,558100.0
2010-08-09 12:30:00,27.75,27.78,27.72,27.76,349200.0,18.6079,18.6281,18.5878,18.6146,349200.0
2010-08-09 12:40:00,27.76,27.78,27.73,27.74,313300.0,18.6146,18.6281,18.5945,18.6012,313300.0
2010-08-09 12:50:00,27.74,27.76,27.72,27.74,348900.0,18.6012,18.6146,18.5878,18.6012,348900.0
2010-08-09 13:00:00,27.73,27.78,27.73,27.77,316300.0,18.5945,18.6281,18.5945,18.6214,316300.0
2010-08-09 13:10:00,27.77,27.84,27.75,27.84,388100.0,18.6214,18.6683,18.6079,18.6683,388100.0
2010-08-09 13:20:00,27.83,27.86,27.8,27.8,1095800.0,18.6616,18.6817,18.6415,18.6415,1095800.0
2010-08-09 13:30:00,27.81,27.81,27.78,27.81,383800.0,18.6482,18.6482,18.6281,18.6482,383800.0
2010-08-09 13:40:00,27.81,27.87,27.79,27.87,632100.0,18.6482,18.6884,18.6348,18.6884,632100.0
2010-08-09 13:50:00,27.87,27.93,27.86,27.91,794100.0,18.6884,18.7286,18.6817,18.7152,794100.0
2010-08-09 14:00:00,27.91,27.99,27.91,27.99,680300.0,18.7152,18.7689,18.7152,18.7689,680300.0
2010-08-09 14:10:00,27.99,28.0,27.96,27.99,428400.0,18.7689,18.7756,18.7488,18.7689,428400.0
2010-08-09 14:20:00,28.0,28.0,27.98,27.99,321500.0,18.7756,18.7756,18.7622,18.7689,321500.0
2010-08-09 14:30:00,27.99,28.06,27.99,28.03,562100.0,18.7689,18.8158,18.7689,18.7957,562100.0
2010-08-09 14:40:00,28.02,28.15,28.02,28.15,1026900.0,18.789,18.8762,18.789,18.8762,1026900.0
2010-08-09 14:50:00,28.15,28.15,28.1,28.12,497100.0,18.8762,18.8762,18.8426,18.856,497100.0
2010-08-09 15:00:00,28.12,28.12,28.06,28.06,772100.0,18.856,18.856,18.8158,18.8158,772100.0
2010-08-09 15:10:00,28.06,28.09,27.99,28.04,984800.0,18.8158,18.8359,18.7689,18.8024,984800.0
2010-08-09 15:20:00,28.03,28.13,28.03,28.12,863800.0,18.7957,18.8628,18.7957,18.856,863800.0
2010-08-09 15:30:00,28.11,28.18,28.1,28.16,1242000.0,18.8493,18.8963,18.8426,18.8829,1242000.0
2010-08-09 15:40:00,28.16,28.26,28.15,28.26,2116200.0,18.8829,18.9499,18.8762,18.9499,2116200.0
2010-08-09 15:50:00,28.26,28.27,28.18,28.2,3227500.0,18.9499,18.9566,18.8963,18.9097,3227500.0
2010-08-10 09:30:00,27.94,28.06,27.8,27.92,1352900.0,18.7353,18.8158,18.6415,18.7219,1352900.0
2010-08-10 09:40:00,27.92,27.92,27.82,27.82,787300.0,18.7219,18.7219,18.6549,18.6549,787300.0
2010-08-10 09:50:00,27.82,27.82,27.7,27.81,661000.0,18.6549,18.6549,18.5744,18.6482,661000.0
2010-08-10 10:00:00,27.81,27.84,27.71,27.81,594200.0,18.6482,18.6683,18.5811,18.6482,594200.0
2010-08-10 10:10:00,27.81,27.82,27.75,27.78,436400.0,18.6482,18.6549,18.6079,18.6281,436400.0
2010-08-10 10:20:00,27.78,27.82,27.76,27.77,546400.0,18.6281,18.6549,18.6146,18.6214,546400.0
2010-08-10 10:30:00,27.77,27.8,27.74,27.8,360700.0,18.6214,18.6415,18.6012,18.6415,360700.0
2010-08-10 10:40:00,27.79,27.81,27.75,27.75,239400.0,18.6348,18.6482,18.6079,18.6079,239400.0
2010-08-10 10:50:00,27.74,27.77,27.71,27.72,398600.0,18.6012,18.6214,18.5811,18.5878,398600.0
2010-08-10 11:00:00,27.73,27.79,27.71,27.76,361500.0,18.5945,18.6348,18.5811,18.6146,361500.0
2010-08-10 11:10:00,27.77,27.82,27.76,27.81,350500.0,18.6214,18.6549,18.6146,18.6482,350500.0
2010-08-10 11:20:00,27.82,27.84,27.75,27.78,866000.0,18.6549,18.6683,18.6079,18.6281,866000.0
2010-08-10 11:30:00,27.78,27.85,27.76,27.83,507300.0,18.6281,18.675,18.6146,18.6616,507300.0
2010-08-10 11:40:00,27.83,27.85,27.81,27.84,311000.0,18.6616,18.675,18.6482,18.6683,311000.0
2010-08-10 11:50:00,27.83,27.88,27.82,27.82,200700.0,18.6616,18.6951,18.6549,18.6549,200700.0
2010-08-10 12:00:00,27.83,27.83,27.75,27.78,384800.0,18.6616,18.6616,18.6079,18.6281,384800.0
2010-08-10 12:10:00,27.77,27.8,27.75,27.78,259000.0,18.6214,18.6415,18.6079,18.6281,259000.0
2010-08-10 12:20:00,27.77,27.8,27.72,27.72,299500.0,18.6214,18.6415,18.5878,18.5878,299500.0
2010-08-10 12:30:00,27.73,27.73,27.67,27.68,363800.0,18.5945,18.5945,18.5543,18.561,363800.0
2010-08-10 12:40:00,27.68,27.72,27.62,27.69,455700.0,18.561,18.5878,18.5208,18.5677,455700.0
2010-08-10 12:50:00,27.7,27.7,27.62,27.66,259800.0,18.5744,18.5744,18.5208,18.5476,259800.0
2010-08-10 13:00:00,27.65,27.67,27.63,27.64,216000.0,18.5409,18.5543,18.5275,18.5342,216000.0
2010-08-10 13:10:00,27.65,27.67,27.62,27.64,347800.0,18.5409,18.5543,18.5208,18.5342,347800.0
2010-08-10 13:20:00,27.64,27.65,27.52,27.52,343400.0,18.5342,18.5409,18.4537,18.4537,343400.0
2010-08-10 13:30:00,27.52,27.57,27.51,27.55,374700.0,18.4537,18.4872,18.447,18.4738,374700.0
2010-08-10 13:40:00,27.56,27.62,27.54,27.59,294900.0,18.4805,18.5208,18.4671,18.5007,294900.0
2010-08-10 13:50:00,27.59,27.6,27.56,27.58,169000.0,18.5007,18.5074,18.4805,18.4939,169000.0
2010-08-10 14:00:00,27.6,27.67,27.59,27.64,397000.0,18.5074,18.5543,18.5007,18.5342,397000.0
2010-08-10 14:10:00,27.63,27.99,27.6,27.76,2353900.0,18.5275,18.7689,18.5074,18.6146,2353900.0
2010-08-10 14:20:00,27.77,27.92,27.72,27.84,1392400.0,18.6214,18.7219,18.5878,18.6683,1392400.0
2010-08-10 14:30:00,27.84,28.02,27.84,27.97,1204500.0,18.6683,18.789,18.6683,18.7555,1204500.0
2010-08-10 14:40:00,27.97,28.07,27.96,28.0,867700.0,18.7555,18.8225,18.7488,18.7756,867700.0
2010-08-10 14:50:00,28.0,28.0,27.9,27.92,449600.0,18.7756,18.7756,18.7085,18.7219,449600.0
2010-08-10 15:00:00,27.92,28.06,27.92,28.05,1238200.0,18.7219,18.8158,18.7219,18.8091,1238200.0
2010-08-10 15:10:00,28.05,28.06,27.79,27.87,2761500.0,18.8091,18.8158,18.6348,18.6884,2761500.0
2010-08-10 15:20:00,27.87,27.91,27.8,27.88,1036900.0,18.6884,18.7152,18.6415,18.6951,1036900.0
2010-08-10 15:30:00,27.88,27.96,27.82,27.9,1070200.0,18.6951,18.7488,18.6549,18.7085,1070200.0
2010-08-10 15:40:00,27.91,27.97,27.88,27.89,1005500.0,18.7152,18.7555,18.6951,18.7018,1005500.0
2010-08-10 15:50:00,27.89,27.89,27.75,27.79,2260800.0,18.7018,18.7018,18.6079,18.6348,2260800.0
2010-08-11 09:30:00,27.23,27.39,27.12,27.28,1876600.0,18.2593,18.3665,18.1855,18.2928,1876600.0
2010-08-11 09:40:00,27.29,27.31,27.08,27.13,1316500.0,18.2995,18.3129,18.1587,18.1922,1316500.0
2010-08-11 09:50:00,27.13,27.15,27.0,27.05,879000.0,18.1922,18.2056,18.105,18.1386,879000.0
2010-08-11 10:00:00,27.05,27.08,26.96,26.99,1260600.0,18.1386,18.1587,18.0782,18.0983,1260600.0
2010-08-11 10:10:00,26.98,27.0,26.82,26.83,1155300.0,18.0916,18.105,17.9843,17.991,1155300.0
2010-08-11 10:20:00,26.83,26.85,26.78,26.81,888300.0,17.991,18.0044,17.9575,17.9776,888300.0
2010-08-11 10:30:00,26.8,26.81,26.72,26.75,1023000.0,17.9709,17.9776,17.9173,17.9374,1023000.0
2010-08-11 10:40:00,26.74,26.78,26.68,26.71,814000.0,17.9307,17.9575,17.8904,17.9106,814000.0
2010-08-11 10:50:00,26.71,26.71,26.57,26.57,1420700.0,17.9106,17.9106,17.8167,17.8167,1420700.0
2010-08-11 11:00:00,26.58,26.64,26.48,26.6,1653400.0,17.8234,17.8636,17.7563,17.8368,1653400.0
2010-08-11 11:10:00,26.59,26.6,26.48,26.5,786600.0,17.8301,17.8368,17.7563,17.7697,786600.0
2010-08-11 11:20:00,26.5,26.58,26.43,26.53,1486300.0,17.7697,17.8234,17.7228,17.7899,1486300.0
2010-08-11 11:30:00,26.53,26.65,26.52,26.65,948900.0,17.7899,17.8703,17.7832,17.8703,948900.0
2010-08-11 11:40:00,26.65,26.67,26.57,26.6,583700.0,17.8703,17.8837,17.8167,17.8368,583700.0
2010-08-11 11:50:00,26.6,26.66,26.6,26.63,467800.0,17.8368,17.877,17.8368,17.8569,467800.0
2010-08-11 12:00:00,26.62,26.64,26.52,26.61,533200.0,17.8502,17.8636,17.7832,17.8435,533200.0
2010-08-11 12:10:00,26.6,26.61,26.5,26.51,270900.0,17.8368,17.8435,17.7697,17.7765,270900.0
2010-08-11 12:20:00,26.51,26.53,26.48,26.52,366900.0,17.7765,17.7899,17.7563,17.7832,366900.0
2010-08-11 12:30:00,26.52,26.54,26.42,26.43,680200.0,17.7832,17.7966,17.7161,17.7228,680200.0
2010-08-11 12:40:00,26.43,26.44,26.4,26.41,396400.0,17.7228,17.7295,17.7027,17.7094,396400.0
2010-08-11 12:50:00,26.41,26.46,26.39,26.44,333000.0,17.7094,17.7429,17.696,17.7295,333000.0
2010-08-11 13:00:00,26.45,26.53,26.44,26.52,357000.0,17.7362,17.7899,17.7295,17.7832,357000.0
2010-08-11 13:10:00,26.53,26.58,26.52,26.58,237100.0,17.7899,17.8234,17.7832,17.8234,237100.0
2010-08-11 13:20:00,26.58,26.58,26.5,26.51,240000.0,17.8234,17.8234,17.7697,17.7765,240000.0
2010-08-11 13:30:00,26.51,26.55,26.46,26.46,430400.0,17.7765,17.8033,17.7429,17.7429,430400.0
2010-08-11 13:40:00,26.46,26.5,26.43,26.44,333200.0,17.7429,17.7697,17.7228,17.7295,333200.0
2010-08-11 13:50:00,26.45,26.48,26.42,26.44,455000.0,17.7362,17.7563,17.7161,17.7295,455000.0
2010-08-11 14:00:00,26.44,26.51,26.43,26.48,493600.0,17.7295,17.7765,17.7228,17.7563,493600.0
2010-08-11 14:10:00,26.49,26.56,26.47,26.56,467300.0,17.763,17.81,17.7496,17.81,467300.0
2010-08-11 14:20:00,26.56,26.59,26.53,26.53,432800.0,17.81,17.8301,17.7899,17.7899,432800.0
2010-08-11 14:30:00,26.54,26.56,26.49,26.5,440800.0,17.7966,17.81,17.763,17.7697,440800.0
2010-08-11 14:40:00,26.5,26.5,26.4,26.43,647000.0,17.7697,17.7697,17.7027,17.7228,647000.0
2010-08-11 14:50:00,26.42,26.44,26.34,26.43,951600.0,17.7161,17.7295,17.6625,17.7228,951600.0
2010-08-11 15:00:00,26.43,26.48,26.39,26.47,594100.0,17.7228,17.7563,17.696,17.7496,594100.0
2010-08-11 15:10:00,26.46,26.48,26.37,26.4,628400.0,17.7429,17.7563,17.6826,17.7027,628400.0
2010-08-11 15:20:00,26.4,26.42,26.35,26.35,793000.0,17.7027,17.7161,17.6692,17.6692,793000.0
2010-08-11 15:30:00,26.35,26.46,26.34,26.36,1442400.0,17.6692,17.7429,17.6625,17.6759,1442400.0
2010-08-11 15:40:00,26.36,26.37,26.28,26.32,2436800.0,17.6759,17.6826,17.6222,17.649,2436800.0
2010-08-11 15:50:00,26.32,26.35,26.26,26.29,4235100.0,17.649,17.6692,17.6088,17.6289,4235100.0
2010-08-12 09:30:00,26.0,26.27,25.91,26.25,1936500.0,17.4345,17.6155,17.3741,17.6021,1936500.0
2010-08-12 09:40:00,26.26,26.39,26.23,26.3,1168800.0,17.6088,17.696,17.5887,17.6356,1168800.0
2010-08-12 09:50:00,26.3,26.33,26.16,26.2,1093500.0,17.6356,17.6558,17.5418,17.5686,1093500.0
2010-08-12 10:00:00,26.2,26.28,26.15,26.26,1073100.0,17.5686,17.6222,17.5351,17.6088,1073100.0
2010-08-12 10:10:00,26.26,26.3,26.2,26.24,745700.0,17.6088,17.6356,17.5686,17.5954,745700.0
2010-08-12 10:20:00,26.25,26.26,26.09,26.1,707000.0,17.6021,17.6088,17.4948,17.5015,707000.0
2010-08-12 10:30:00,26.09,26.13,26.01,26.05,949000.0,17.4948,17.5216,17.4412,17.468,949000.0
2010-08-12 10:40:00,26.05,26.13,26.03,26.11,1072600.0,17.468,17.5216,17.4546,17.5082,1072600.0
2010-08-12 10:50:00,26.11,26.17,26.04,26.07,742100.0,17.5082,17.5485,17.4613,17.4814,742100.0
2010-08-12 11:00:00,26.07,26.13,26.03,26.05,1041600.0,17.4814,17.5216,17.4546,17.468,1041600.0
2010-08-12 11:10:00,26.06,26.06,25.93,25.99,687600.0,17.4747,17.4747,17.3875,17.4278,687600.0
2010-08-12 11:20:00,25.99,26.1,25.97,26.09,555300.0,17.4278,17.5015,17.4143,17.4948,555300.0
2010-08-12 11:30:00,26.09,26.12,26.02,26.04,376200.0,17.4948,17.5149,17.4479,17.4613,376200.0
2010-08-12 11:40:00,26.03,26.04,25.98,26.0,380200.0,17.4546,17.4613,17.4211,17.4345,380200.0
2010-08-12 11:50:00,26.0,26.04,25.97,25.99,642900.0,17.4345,17.4613,17.4143,17.4278,642900.0
2010-08-12 12:00:00,25.99,26.02,25.95,26.01,459700.0,17.4278,17.4479,17.4009,17.4412,459700.0
2010-08-12 12:10:00,26.0,26.07,25.99,26.05,336000.0,17.4345,17.4814,17.4278,17.468,336000.0
2010-08-12 12:20:00,26.04,26.04,26.0,26.0,170200.0,17.4613,17.4613,17.4345,17.4345,170200.0
2010-08-12 12:30:00,26.01,26.08,26.0,26.07,370600.0,17.4412,17.4881,17.4345,17.4814,370600.0
2010-08-12 12:40:00,26.06,26.07,25.99,26.0,497500.0,17.4747,17.4814,17.4278,17.4345,497500.0
2010-08-12 12:50:00,26.0,26.03,25.97,26.01,439700.0,17.4345,17.4546,17.4143,17.4412,439700.0
2010-08-12 13:00:00,26.02,26.04,25.95,25.95,451200.0,17.4479,17.4613,17.4009,17.4009,451200.0
2010-08-12 13:10:00,25.95,26.01,25.95,26.0,368400.0,17.4009,17.4412,17.4009,17.4345,368400.0
2010-08-12 13:20:00,25.99,26.01,25.95,25.99,376100.0,17.4278,17.4412,17.4009,17.4278,376100.0
2010-08-12 13:30:00,25.98,26.01,25.96,25.99,578400.0,17.4211,17.4412,17.4076,17.4278,578400.0
2010-08-12 13:40:00,25.99,25.99,25.94,25.97,970900.0,17.4278,17.4278,17.3942,17.4143,970900.0
2010-08-12 13:50:00,25.97,26.0,25.94,25.96,694800.0,17.4143,17.4345,17.3942,17.4076,694800.0
2010-08-12 14:00:00,25.97,26.0,25.94,26.0,379800.0,17.4143,17.4345,17.3942,17.4345,379800.0
2010-08-12 14:10:00,25.99,26.01,25.94,25.95,684300.0,17.4278,17.4412,17.3942,17.4009,684300.0
2010-08-12 14:20:00,25.95,25.98,25.9,25.96,669600.0,17.4009,17.4211,17.3674,17.4076,669600.0
2010-08-12 14:30:00,25.96,25.97,25.87,25.89,1424600.0,17.4076,17.4143,17.3473,17.3607,1424600.0
2010-08-12 14:40:00,25.89,25.95,25.88,25.93,674400.0,17.3607,17.4009,17.354,17.3875,674400.0
2010-08-12 14:50:00,25.93,26.03,25.91,25.98,640000.0,17.3875,17.4546,17.3741,17.4211,640000.0
2010-08-12 15:00:00,25.99,26.14,25.99,26.14,1156700.0,17.4278,17.5283,17.4278,17.5283,1156700.0
2010-08-12 15:10:00,26.14,26.17,26.07,26.08,664000.0,17.5283,17.5485,17.4814,17.4881,664000.0
2010-08-12 15:20:00,26.08,26.12,26.07,26.12,662400.0,17.4881,17.5149,17.4814,17.5149,662400.0
2010-08-12 15:30:00,26.11,26.19,26.11,26.13,785200.0,17.5082,17.5619,17.5082,17.5216,785200.0
2010-08-12 15:40:00,26.14,26.14,26.0,26.05,1149700.0,17.5283,17.5283,17.4345,17.468,1149700.0
2010-08-12 15:50:00,26.05,26.09,26.0,26.01,1764800.0,17.468,17.4948,17.4345,17.4412,1764800.0
2010-08-13 09:30:00,26.0,26.22,25.97,26.08,1125500.0,17.4345,17.582,17.4143,17.4881,1125500.0
2010-08-13 09:40:00,26.08,26.19,26.08,26.18,452200.0,17.4881,17.5619,17.4881,17.5552,452200.0
2010-08-13 09:50:00,26.18,26.27,26.1,26.25,729200.0,17.5552,17.6155,17.5015,17.6021,729200.0
2010-08-13 10:00:00,26.26,26.3,26.21,26.27,580100.0,17.6088,17.6356,17.5753,17.6155,580100.0
2010-08-13 10:10:00,26.28,26.29,26.16,26.17,711400.0,17.6222,17.6289,17.5418,17.5485,711400.0
2010-08-13 10:20:00,26.17,26.17,26.04,26.06,693100.0,17.5485,17.5485,17.4613,17.4747,693100.0
2010-08-13 10:30:00,26.07,26.07,26.01,26.04,780700.0,17.4814,17.4814,17.4412,17.4613,780700.0
2010-08-13 10:40:00,26.04,26.05,25.97,25.98,617600.0,17.4613,17.468,17.4143,17.4211,617600.0
2010-08-13 10:50:00,25.97,26.02,25.94,26.0,680700.0,17.4143,17.4479,17.3942,17.4345,680700.0
2010-08-13 11:00:00,26.0,26.06,25.95,26.0,347700.0,17.4345,17.4747,17.4009,17.4345,347700.0
2010-08-13 11:10:00,26.0,26.01,25.96,25.97,475500.0,17.4345,17.4412,17.4076,17.4143,475500.0
2010-08-13 11:20:00,25.97,25.98,25.88,25.9,498100.0,17.4143,17.4211,17.354,17.3674,498100.0
2010-08-13 11:30:00,25.9,25.91,25.84,25.87,520600.0,17.3674,17.3741,17.3272,17.3473,520600.0
2010-08-13 11:40:00,25.87,25.88,25.83,25.86,359400.0,17.3473,17.354,17.3205,17.3406,359400.0
2010-08-13 11:50:00,25.85,25.86,25.81,25.85,472600.0,17.3339,17.3406,17.3071,17.3339,472600.0
2010-08-13 12:00:00,25.85,25.88,25.83,25.88,345300.0,17.3339,17.354,17.3205,17.354,345300.0
2010-08-13 12:10:00,25.88,25.9,25.84,25.88,357900.0,17.354,17.3674,17.3272,17.354,357900.0
2010-08-13 12:20:00,25.89,25.92,25.87,25.92,347000.0,17.3607,17.3808,17.3473,17.3808,347000.0
2010-08-13 12:30:00,25.92,25.92,25.86,25.88,421900.0,17.3808,17.3808,17.3406,17.354,421900.0
2010-08-13 12:40:00,25.88,25.93,25.87,25.92,736100.0,17.354,17.3875,17.3473,17.3808,736100.0
2010-08-13 12:50:00,25.92,25.98,25.91,25.97,276300.0,17.3808,17.4211,17.3741,17.4143,276300.0
2010-08-13 13:00:00,25.97,25.99,25.92,25.93,207700.0,17.4143,17.4278,17.3808,17.3875,207700.0
2010-08-13 13:10:00,25.93,25.99,25.92,25.96,200300.0,17.3875,17.4278,17.3808,17.4076,200300.0
2010-08-13 13:20:00,25.96,25.97,25.92,25.95,671400.0,17.4076,17.4143,17.3808,17.4009,671400.0
2010-08-13 13:30:00,25.94,26.0,25.92,26.0,743900.0,17.3942,17.4345,17.3808,17.4345,743900.0
2010-08-13 13:40:00,26.0,26.01,25.9,25.96,355500.0,17.4345,17.4412,17.3674,17.4076,355500.0
2010-08-13 13:50:00,25.95,25.96,25.9,25.91,377500.0,17.4009,17.4076,17.3674,17.3741,377500.0
2010-08-13 14:00:00,25.91,25.95,25.89,25.92,322900.0,17.3741,17.4009,17.3607,17.3808,322900.0
2010-08-13 14:10:00,25.92,25.93,25.9,25.92,229400.0,17.3808,17.3875,17.3674,17.3808,229400.0
2010-08-13 14:20:00,25.91,25.92,25.86,25.91,345700.0,17.3741,17.3808,17.3406,17.3741,345700.0
2010-08-13 14:30:00,25.91,25.93,25.86,25.89,288300.0,17.3741,17.3875,17.3406,17.3607,288300.0
2010-08-13 14:40:00,25.88,25.91,25.85,25.88,423200.0,17.354,17.3741,17.3339,17.354,423200.0
2010-08-13 14:50:00,25.88,25.9,25.85,25.88,341500.0,17.354,17.3674,17.3339,17.354,341500.0
2010-08-13 15:00:00,25.88,25.96,25.86,25.94,728500.0,17.354,17.4076,17.3406,17.3942,728500.0
2010-08-13 15:10:00,25.94,25.96,25.94,25.95,509500.0,17.3942,17.4076,17.3942,17.4009,509500.0
2010-08-13 15:20:00,25.95,25.99,25.95,25.97,885700.0,17.4009,17.4278,17.4009,17.4143,885700.0
2010-08-13 15:30:00,25.97,25.97,25.9,25.93,673100.0,17.4143,17.4143,17.3674,17.3875,673100.0
2010-08-13 15:40:00,25.94,25.94,25.86,25.9,1343400.0,17.3942,17.3942,17.3406,17.3674,1343400.0
2010-08-13 15:50:00,25.9,25.93,25.83,25.86,2937300.0,17.3674,17.3875,17.3205,17.3406,2937300.0
2010-08-16 09:30:00,25.67,25.84,25.52,25.81,1408400.0,17.2132,17.3272,17.1126,17.3071,1408400.0
2010-08-16 09:40:00,25.82,25.86,25.72,25.73,946000.0,17.3138,17.3406,17.2467,17.2534,946000.0
2010-08-16 09:50:00,25.73,25.73,25.62,25.67,952500.0,17.2534,17.2534,17.1797,17.2132,952500.0
2010-08-16 10:00:00,25.66,25.82,25.63,25.78,918000.0,17.2065,17.3138,17.1864,17.2869,918000.0
2010-08-16 10:10:00,25.78,25.85,25.75,25.82,619500.0,17.2869,17.3339,17.2668,17.3138,619500.0
2010-08-16 10:20:00,25.82,25.84,25.79,25.81,523800.0,17.3138,17.3272,17.2936,17.3071,523800.0
2010-08-16 10:30:00,25.81,25.89,25.8,25.83,633900.0,17.3071,17.3607,17.3004,17.3205,633900.0
2010-08-16 10:40:00,25.84,25.86,25.76,25.76,603300.0,17.3272,17.3406,17.2735,17.2735,603300.0
2010-08-16 10:50:00,25.76,25.78,25.72,25.75,600000.0,17.2735,17.2869,17.2467,17.2668,600000.0
2010-08-16 11:00:00,25.75,25.78,25.74,25.75,707200.0,17.2668,17.2869,17.2601,17.2668,707200.0
2010-08-16 11:10:00,25.74,25.78,25.7,25.74,251700.0,17.2601,17.2869,17.2333,17.2601,251700.0
2010-08-16 11:20:00,25.74,25.8,25.73,25.75,480300.0,17.2601,17.3004,17.2534,17.2668,480300.0
2010-08-16 11:30:00,25.75,25.87,25.74,25.85,310100.0,17.2668,17.3473,17.2601,17.3339,310100.0
2010-08-16 11:40:00,25.86,25.91,25.85,25.86,342000.0,17.3406,17.3741,17.3339,17.3406,342000.0
2010-08-16 11:50:00,25.86,25.91,25.85,25.86,559600.0,17.3406,17.3741,17.3339,17.3406,559600.0
2010-08-16 12:00:00,25.85,25.9,25.82,25.89,363600.0,17.3339,17.3674,17.3138,17.3607,363600.0
2010-08-16 12:10:00,25.88,25.89,25.82,25.84,181600.0,17.354,17.3607,17.3138,17.3272,181600.0
2010-08-16 12:20:00,25.84,25.87,25.81,25.87,184200.0,17.3272,17.3473,17.3071,17.3473,184200.0
2010-08-16 12:30:00,25.87,25.88,25.8,25.82,238800.0,17.3473,17.354,17.3004,17.3138,238800.0
2010-08-16 12:40:00,25.81,25.82,25.75,25.75,264100.0,17.3071,17.3138,17.2668,17.2668,264100.0
2010-08-16 12:50:00,25.76,25.8,25.74,25.78,288500.0,17.2735,17.3004,17.2601,17.2869,288500.0
2010-08-16 13:00:00,25.78,25.81,25.74,25.79,234800.0,17.2869,17.3071,17.2601,17.2936,234800.0
2010-08-16 13:10:00,25.79,25.8,25.75,25.79,255600.0,17.2936,17.3004,17.2668,17.2936,255600.0
2010-08-16 13:20:00,25.79,25.79,25.74,25.75,279500.0,17.2936,17.2936,17.2601,17.2668,279500.0
2010-08-16 13:30:00,25.75,25.78,25.73,25.77,478500.0,17.2668,17.2869,17.2534,17.2802,478500.0
2010-08-16 13:40:00,25.76,25.78,25.73,25.76,215800.0,17.2735,17.2869,17.2534,17.2735,215800.0
2010-08-16 13:50:00,25.75,25.76,25.7,25.73,321300.0,17.2668,17.2735,17.2333,17.2534,321300.0
2010-08-16 14:00:00,25.73,25.78,25.64,25.65,477800.0,17.2534,17.2869,17.1931,17.1998,477800.0
2010-08-16 14:10:00,25.64,25.68,25.59,25.68,421000.0,17.1931,17.2199,17.1595,17.2199,421000.0
2010-08-16 14:20:00,25.67,25.75,25.66,25.68,306000.0,17.2132,17.2668,17.2065,17.2199,306000.0
2010-08-16 14:30:00,25.68,25.71,25.64,25.71,348100.0,17.2199,17.24,17.1931,17.24,348100.0
2010-08-16 14:40:00,25.7,25.75,25.66,25.72,338000.0,17.2333,17.2668,17.2065,17.2467,338000.0
2010-08-16 14:50:00,25.72,25.72,25.57,25.58,569400.0,17.2467,17.2467,17.1461,17.1528,569400.0
2010-08-16 15:00:00,25.58,25.62,25.57,25.61,956000.0,17.1528,17.1797,17.1461,17.1729,956000.0
2010-08-16 15:10:00,25.6,25.61,25.55,25.6,530900.0,17.1662,17.1729,17.1327,17.1662,530900.0
2010-08-16 15:20:00,25.6,25.66,25.56,25.63,1090600.0,17.1662,17.2065,17.1394,17.1864,1090600.0
2010-08-16 15:30:00,25.63,25.65,25.61,25.65,1047100.0,17.1864,17.1998,17.1729,17.1998,1047100.0
2010-08-16 15:40:00,25.64,25.69,25.62,25.66,1049800.0,17.1931,17.2266,17.1797,17.2065,1049800.0
2010-08-16 15:50:00,25.66,25.7,25.63,25.7,2308900.0,17.2065,17.2333,17.1864,17.2333,2308900.0
2010-08-17 09:30:00,25.96,26.01,25.63,25.66,2126800.0,17.4076,17.4412,17.1864,17.2065,2126800.0
2010-08-17 09:40:00,25.66,25.7,25.32,25.38,2324000.0,17.2065,17.2333,16.9785,17.0187,2324000.0
2010-08-17 09:50:00,25.38,25.47,25.28,25.3,1802600.0,17.0187,17.0791,16.9517,16.9651,1802600.0
2010-08-17 10:00:00,25.31,25.43,25.28,25.38,1874900.0,16.9718,17.0522,16.9517,17.0187,1874900.0
2010-08-17 10:10:00,25.38,25.45,25.33,25.4,1470200.0,17.0187,17.0657,16.9852,17.0321,1470200.0
2010-08-17 10:20:00,25.4,25.44,25.31,25.32,865100.0,17.0321,17.059,16.9718,16.9785,865100.0
2010-08-17 10:30:00,25.33,25.35,25.21,25.25,2392800.0,16.9852,16.9986,16.9047,16.9315,2392800.0
2010-08-17 10:40:00,25.26,25.41,25.25,25.35,1371700.0,16.9383,17.0388,16.9315,16.9986,1371700.0
2010-08-17 10:50:00,25.35,25.49,25.34,25.49,1420500.0,16.9986,17.0925,16.9919,17.0925,1420500.0
2010-08-17 11:00:00,25.49,25.63,25.47,25.6,1334000.0,17.0925,17.1864,17.0791,17.1662,1334000.0
2010-08-17 11:10:00,25.6,25.69,25.57,25.62,1895700.0,17.1662,17.2266,17.1461,17.1797,1895700.0
2010-08-17 11:20:00,25.62,25.67,25.59,25.66,851300.0,17.1797,17.2132,17.1595,17.2065,851300.0
2010-08-17 11:30:00,25.67,25.75,25.63,25.74,1237600.0,17.2132,17.2668,17.1864,17.2601,1237600.0
2010-08-17 11:40:00,25.75,25.75,25.66,25.67,713600.0,17.2668,17.2668,17.2065,17.2132,713600.0
2010-08-17 11:50:00,25.66,25.7,25.64,25.69,708700.0,17.2065,17.2333,17.1931,17.2266,708700.0
2010-08-17 12:00:00,25.69,25.69,25.62,25.63,668500.0,17.2266,17.2266,17.1797,17.1864,668500.0
2010-08-17 12:10:00,25.62,25.63,25.52,25.52,615900.0,17.1797,17.1864,17.1126,17.1126,615900.0
2010-08-17 12:20:00,25.52,25.57,25.51,25.56,729900.0,17.1126,17.1461,17.1059,17.1394,729900.0
2010-08-17 12:30:00,25.55,25.6,25.53,25.56,773200.0,17.1327,17.1662,17.1193,17.1394,773200.0
2010-08-17 12:40:00,25.56,25.58,25.52,25.53,236900.0,17.1394,17.1528,17.1126,17.1193,236900.0
2010-08-17 12:50:00,25.54,25.57,25.49,25.56,544100.0,17.126,17.1461,17.0925,17.1394,544100.0
2010-08-17 13:00:00,25.56,25.57,25.53,25.55,236300.0,17.1394,17.1461,17.1193,17.1327,236300.0
2010-08-17 13:10:00,25.55,25.76,25.55,25.75,701700.0,17.1327,17.2735,17.1327,17.2668,701700.0
2010-08-17 13:20:00,25.74,25.75,25.7,25.73,642000.0,17.2601,17.2668,17.2333,17.2534,642000.0
2010-08-17 13:30:00,25.72,25.79,25.72,25.78,524200.0,17.2467,17.2936,17.2467,17.2869,524200.0
2010-08-17 13:40:00,25.77,25.77,25.73,25.76,539100.0,17.2802,17.2802,17.2534,17.2735,539100.0
2010-08-17 13:50:00,25.77,25.77,25.7,25.74,440300.0,17.2802,17.2802,17.2333,17.2601,440300.0
2010-08-17 14:00:00,25.74,25.78,25.73,25.76,381300.0,17.2601,17.2869,17.2534,17.2735,381300.0
2010-08-17 14:10:00,25.75,25.8,25.73,25.73,399200.0,17.2668,17.3004,17.2534,17.2534,399200.0
2010-08-17 14:20:00,25.73,25.77,25.71,25.73,297600.0,17.2534,17.2802,17.24,17.2534,297600.0
2010-08-17 14:30:00,25.73,25.74,25.65,25.65,561600.0,17.2534,17.2601,17.1998,17.1998,561600.0
2010-08-17 14:40:00,25.65,25.67,25.62,25.65,426100.0,17.1998,17.2132,17.1797,17.1998,426100.0
2010-08-17 14:50:00,25.66,25.67,25.57,25.58,776500.0,17.2065,17.2132,17.1461,17.1528,776500.0
2010-08-17 15:00:00,25.57,25.61,25.5,25.51,1027100.0,17.1461,17.1729,17.0992,17.1059,1027100.0
2010-08-17 15:10:00,25.51,25.53,25.46,25.46,773600.0,17.1059,17.1193,17.0724,17.0724,773600.0
2010-08-17 15:20:00,25.46,25.51,25.45,25.47,1278200.0,17.0724,17.1059,17.0657,17.0791,1278200.0
2010-08-17 15:30:00,25.47,25.48,25.38,25.4,1160100.0,17.0791,17.0858,17.0187,17.0321,1160100.0
2010-08-17 15:40:00,25.4,25.43,25.35,25.39,2367700.0,17.0321,17.0522,16.9986,17.0254,2367700.0
2010-08-17 15:50:00,25.39,25.41,25.31,25.32,4304100.0,17.0254,17.0388,16.9718,16.9785,4304100.0
2010-08-18 09:30:00,25.29,25.44,25.23,25.42,1316200.0,16.9584,17.059,16.9181,17.0455,1316200.0
2010-08-18 09:40:00,25.42,25.43,25.29,25.32,1157800.0,17.0455,17.0522,16.9584,16.9785,1157800.0
2010-08-18 09:50:00,25.31,25.32,25.23,25.27,965900.0,16.9718,16.9785,16.9181,16.945,965900.0
2010-08-18 10:00:00,25.26,25.34,25.23,25.3,1592300.0,16.9383,16.9919,16.9181,16.9651,1592300.0
2010-08-18 10:10:00,25.3,25.37,25.24,25.24,835400.0,16.9651,17.012,16.9248,16.9248,835400.0
2010-08-18 10:20:00,25.23,25.26,25.17,25.17,1007900.0,16.9181,16.9383,16.8779,16.8779,1007900.0
2010-08-18 10:30:00,25.18,25.2,25.11,25.12,1849400.0,16.8846,16.898,16.8377,16.8444,1849400.0
2010-08-18 10:40:00,25.12,25.2,25.09,25.17,1509500.0,16.8444,16.898,16.8243,16.8779,1509500.0
2010-08-18 10:50:00,25.17,25.19,25.11,25.16,1570100.0,16.8779,16.8913,16.8377,16.8712,1570100.0
2010-08-18 11:00:00,25.17,25.33,25.13,25.28,2207600.0,16.8779,16.9852,16.8511,16.9517,2207600.0
2010-08-18 11:10:00,25.29,25.32,25.21,25.23,706200.0,16.9584,16.9785,16.9047,16.9181,706200.0
2010-08-18 11:20:00,25.23,25.34,25.22,25.33,1170900.0,16.9181,16.9919,16.9114,16.9852,1170900.0
2010-08-18 11:30:00,25.33,25.43,25.31,25.39,945400.0,16.9852,17.0522,16.9718,17.0254,945400.0
2010-08-18 11:40:00,25.38,25.45,25.37,25.44,855700.0,17.0187,17.0657,17.012,17.059,855700.0
2010-08-18 11:50:00,25.44,25.45,25.36,25.37,391600.0,17.059,17.0657,17.0053,17.012,391600.0
2010-08-18 12:00:00,25.36,25.38,25.33,25.35,453600.0,17.0053,17.0187,16.9852,16.9986,453600.0
2010-08-18 12:10:00,25.35,25.39,25.34,25.37,511600.0,16.9986,17.0254,16.9919,17.012,511600.0
2010-08-18 12:20:00,25.37,25.39,25.3,25.32,374800.0,17.012,17.0254,16.9651,16.9785,374800.0
2010-08-18 12:30:00,25.33,25.38,25.32,25.35,475600.0,16.9852,17.0187,16.9785,16.9986,475600.0
2010-08-18 12:40:00,25.36,25.44,25.35,25.43,561500.0,17.0053,17.059,16.9986,17.0522,561500.0
2010-08-18 12:50:00,25.43,25.49,25.39,25.46,1012500.0,17.0522,17.0925,17.0254,17.0724,1012500.0
2010-08-18 13:00:00,25.46,25.55,25.42,25.54,676900.0,17.0724,17.1327,17.0455,17.126,676900.0
2010-08-18 13:10:00,25.55,25.57,25.5,25.53,660200.0,17.1327,17.1461,17.0992,17.1193,660200.0
2010-08-18 13:20:00,25.53,25.54,25.51,25.54,312500.0,17.1193,17.126,17.1059,17.126,312500.0
2010-08-18 13:30:00,25.54,25.6,25.53,25.54,551200.0,17.126,17.1662,17.1193,17.126,551200.0
2010-08-18 13:40:00,25.55,25.61,25.54,25.59,333600.0,17.1327,17.1729,17.126,17.1595,333600.0
2010-08-18 13:50:00,25.59,25.65,25.57,25.65,594200.0,17.1595,17.1998,17.1461,17.1998,594200.0
2010-08-18 14:00:00,25.65,25.67,25.51,25.52,760800.0,17.1998,17.2132,17.1059,17.1126,760800.0
2010-08-18 14:10:00,25.51,25.54,25.47,25.47,672400.0,17.1059,17.126,17.0791,17.0791,672400.0
2010-08-18 14:20:00,25.47,25.57,25.47,25.51,690400.0,17.0791,17.1461,17.0791,17.1059,690400.0
2010-08-18 14:30:00,25.51,25.52,25.45,25.48,537900.0,17.1059,17.1126,17.0657,17.0858,537900.0
2010-08-18 14:40:00,25.48,25.51,25.45,25.49,820500.0,17.0858,17.1059,17.0657,17.0925,820500.0
2010-08-18 14:50:00,25.49,25.5,25.45,25.49,786000.0,17.0925,17.0992,17.0657,17.0925,786000.0
2010-08-18 15:00:00,25.48,25.53,25.44,25.45,713800.0,17.0858,17.1193,17.059,17.0657,713800.0
2010-08-18 15:10:00,25.44,25.48,25.4,25.45,971500.0,17.059,17.0858,17.0321,17.0657,971500.0
2010-08-18 15:20:00,25.47,25.47,25.37,25.37,541600.0,17.0791,17.0791,17.012,17.012,541600.0
2010-08-18 15:30:00,25.37,25.44,25.36,25.4,1186400.0,17.012,17.059,17.0053,17.0321,1186400.0
2010-08-18 15:40:00,25.4,25.41,25.35,25.38,1233100.0,17.0321,17.0388,16.9986,17.0187,1233100.0
2010-08-18 15:50:00,25.38,25.39,25.32,25.38,2334700.0,17.0187,17.0254,16.9785,17.0187,2334700.0
2010-08-19 09:30:00,25.1,25.36,25.1,25.24,1336700.0,16.831,17.0053,16.831,16.9248,1336700.0
2010-08-19 09:40:00,25.25,25.35,25.2,25.2,915400.0,16.9315,16.9986,16.898,16.898,915400.0
2010-08-19 09:50:00,25.21,25.22,25.08,25.16,992200.0,16.9047,16.9114,16.8176,16.8712,992200.0
2010-08-19 10:00:00,25.15,25.16,24.89,25.0,2301700.0,16.8645,16.8712,16.6901,16.7639,2301700.0
2010-08-19 10:10:00,25.0,25.0,24.92,24.98,870200.0,16.7639,16.7639,16.7103,16.7505,870200.0
2010-08-19 10:20:00,24.98,24.99,24.79,24.84,2009900.0,16.7505,16.7572,16.6231,16.6566,2009900.0
2010-08-19 10:30:00,24.85,24.89,24.8,24.82,1683300.0,16.6633,16.6901,16.6298,16.6432,1683300.0
2010-08-19 10:40:00,24.82,24.85,24.72,24.84,1746300.0,16.6432,16.6633,16.5762,16.6566,1746300.0
2010-08-19 10:50:00,24.84,24.92,24.82,24.91,1024400.0,16.6566,16.7103,16.6432,16.7036,1024400.0
2010-08-19 11:00:00,24.91,24.94,24.8,24.83,1243000.0,16.7036,16.7237,16.6298,16.6499,1243000.0
2010-08-19 11:10:00,24.84,24.85,24.8,24.83,524000.0,16.6566,16.6633,16.6298,16.6499,524000.0
2010-08-19 11:20:00,24.82,24.86,24.78,24.86,759800.0,16.6432,16.67,16.6164,16.67,759800.0
2010-08-19 11:30:00,24.86,24.86,24.72,24.77,743400.0,16.67,16.67,16.5762,16.6097,743400.0
2010-08-19 11:40:00,24.77,24.79,24.67,24.68,909800.0,16.6097,16.6231,16.5426,16.5493,909800.0
2010-08-19 11:50:00,24.68,24.69,24.27,24.59,3557000.0,16.5493,16.556,16.2744,16.489,3557000.0
2010-08-19 12:00:00,24.58,24.62,24.55,24.59,1346500.0,16.4823,16.5091,16.4622,16.489,1346500.0
2010-08-19 12:10:00,24.59,24.62,24.51,24.58,1089800.0,16.489,16.5091,16.4353,16.4823,1089800.0
2010-08-19 12:20:00,24.57,24.64,24.56,24.61,996100.0,16.4756,16.5225,16.4689,16.5024,996100.0
2010-08-19 12:30:00,24.61,24.71,24.59,24.7,838000.0,16.5024,16.5694,16.489,16.5627,838000.0
2010-08-19 12:40:00,24.7,24.7,24.63,24.63,705900.0,16.5627,16.5627,16.5158,16.5158,705900.0
2010-08-19 12:50:00,24.63,24.65,24.55,24.64,921000.0,16.5158,16.5292,16.4622,16.5225,921000.0
2010-08-19 13:00:00,24.64,24.68,24.6,24.6,1063400.0,16.5225,16.5493,16.4957,16.4957,1063400.0
2010-08-19 13:10:00,24.61,24.63,24.59,24.62,371800.0,16.5024,16.5158,16.489,16.5091,371800.0
2010-08-19 13:20:00,24.62,24.62,24.57,24.57,534300.0,16.5091,16.5091,16.4756,16.4756,534300.0
2010-08-19 13:30:00,24.57,24.6,24.56,24.6,678200.0,16.4756,16.4957,16.4689,16.4957,678200.0
2010-08-19 13:40:00,24.59,24.6,24.56,24.59,533800.0,16.489,16.4957,16.4689,16.489,533800.0
2010-08-19 13:50:00,24.59,24.59,24.55,24.55,613600.0,16.489,16.489,16.4622,16.4622,613600.0
2010-08-19 14:00:00,24.55,24.58,24.52,24.58,950900.0,16.4622,16.4823,16.442,16.4823,950900.0
2010-08-19 14:10:00,24.57,24.65,24.57,24.64,641600.0,16.4756,16.5292,16.4756,16.5225,641600.0
2010-08-19 14:20:00,24.64,24.7,24.63,24.68,770100.0,16.5225,16.5627,16.5158,16.5493,770100.0
2010-08-19 14:30:00,24.69,24.74,24.6,24.62,874800.0,16.556,16.5896,16.4957,16.5091,874800.0
2010-08-19 14:40:00,24.62,24.66,24.58,24.64,536400.0,16.5091,16.5359,16.4823,16.5225,536400.0
2010-08-19 14:50:00,24.63,24.66,24.59,24.59,774800.0,16.5158,16.5359,16.489,16.489,774800.0
2010-08-19 15:00:00,24.6,24.61,24.56,24.6,1257400.0,16.4957,16.5024,16.4689,16.4957,1257400.0
2010-08-19 15:10:00,24.6,24.76,24.59,24.74,1323700.0,16.4957,16.603,16.489,16.5896,1323700.0
2010-08-19 15:20:00,24.74,24.75,24.61,24.61,1272900.0,16.5896,16.5963,16.5024,16.5024,1272900.0
2010-08-19 15:30:00,24.61,24.66,24.55,24.56,1065900.0,16.5024,16.5359,16.4622,16.4689,1065900.0
2010-08-19 15:40:00,24.57,24.57,24.49,24.5,1876800.0,16.4756,16.4756,16.4219,16.4286,1876800.0
2010-08-19 15:50:00,24.5,24.52,24.43,24.45,4847900.0,16.4286,16.442,16.3817,16.3951,4847900.0
2010-08-20 09:30:00,24.43,24.48,24.34,24.39,6364700.0,16.3817,16.4152,16.3213,16.3549,6364700.0
2010-08-20 09:40:00,24.38,24.41,24.28,24.29,1620900.0,16.3482,16.3683,16.2811,16.2878,1620900.0
2010-08-20 09:50:00,24.29,24.37,24.27,24.32,2071900.0,16.2878,16.3415,16.2744,16.3079,2071900.0
2010-08-20 10:00:00,24.32,24.44,24.32,24.39,1410000.0,16.3079,16.3884,16.3079,16.3549,1410000.0
2010-08-20 10:10:00,24.38,24.48,24.37,24.45,1583200.0,16.3482,16.4152,16.3415,16.3951,1583200.0
2010-08-20 10:20:00,24.45,24.54,24.41,24.5,1024200.0,16.3951,16.4555,16.3683,16.4286,1024200.0
2010-08-20 10:30:00,24.51,24.51,24.44,24.5,847300.0,16.4353,16.4353,16.3884,16.4286,847300.0
2010-08-20 10:40:00,24.5,24.61,24.4,24.59,2397000.0,16.4286,16.5024,16.3616,16.489,2397000.0
2010-08-20 10:50:00,24.59,24.66,24.58,24.66,775700.0,16.489,16.5359,16.4823,16.5359,775700.0
2010-08-20 11:00:00,24.65,24.69,24.59,24.65,1172900.0,16.5292,16.556,16.489,16.5292,1172900.0
2010-08-20 11:10:00,24.66,24.67,24.63,24.64,626600.0,16.5359,16.5426,16.5158,16.5225,626600.0
2010-08-20 11:20:00,24.64,24.66,24.58,24.62,1220700.0,16.5225,16.5359,16.4823,16.5091,1220700.0
2010-08-20 11:30:00,24.62,24.63,24.48,24.48,876800.0,16.5091,16.5158,16.4152,16.4152,876800.0
2010-08-20 11:40:00,24.48,24.53,24.42,24.43,991700.0,16.4152,16.4487,16.375,16.3817,991700.0
2010-08-20 11:50:00,24.43,24.44,24.32,24.34,806000.0,16.3817,16.3884,16.3079,16.3213,806000.0
2010-08-20 12:00:00,24.35,24.39,24.32,24.35,620700.0,16.328,16.3549,16.3079,16.328,620700.0
2010-08-20 12:10:00,24.35,24.37,24.33,24.36,271400.0,16.328,16.3415,16.3146,16.3348,271400.0
2010-08-20 12:20:00,24.35,24.49,24.35,24.49,910200.0,16.328,16.4219,16.328,16.4219,910200.0
2010-08-20 12:30:00,24.49,24.5,24.42,24.43,259100.0,16.4219,16.4286,16.375,16.3817,259100.0
2010-08-20 12:40:00,24.43,24.44,24.39,24.39,275600.0,16.3817,16.3884,16.3549,16.3549,275600.0
2010-08-20 12:50:00,24.39,24.43,24.39,24.42,292400.0,16.3549,16.3817,16.3549,16.375,292400.0
2010-08-20 13:00:00,24.41,24.53,24.41,24.52,377700.0,16.3683,16.4487,16.3683,16.442,377700.0
2010-08-20 13:10:00,24.53,24.54,24.48,24.5,616400.0,16.4487,16.4555,16.4152,16.4286,616400.0
2010-08-20 13:20:00,24.51,24.55,24.5,24.52,478100.0,16.4353,16.4622,16.4286,16.442,478100.0
2010-08-20 13:30:00,24.53,24.54,24.47,24.49,258700.0,16.4487,16.4555,16.4085,16.4219,258700.0
2010-08-20 13:40:00,24.49,24.54,24.46,24.51,808900.0,16.4219,16.4555,16.4018,16.4353,808900.0
2010-08-20 13:50:00,24.51,24.59,24.5,24.55,363000.0,16.4353,16.489,16.4286,16.4622,363000.0
2010-08-20 14:00:00,24.55,24.56,24.53,24.55,215900.0,16.4622,16.4689,16.4487,16.4622,215900.0
2010-08-20 14:10:00,24.55,24.62,24.54,24.6,354900.0,16.4622,16.5091,16.4555,16.4957,354900.0
2010-08-20 14:20:00,24.6,24.62,24.56,24.57,324500.0,16.4957,16.5091,16.4689,16.4756,324500.0
2010-08-20 14:30:00,24.57,24.65,24.56,24.64,391800.0,16.4756,16.5292,16.4689,16.5225,391800.0
2010-08-20 14:40:00,24.64,24.67,24.61,24.63,392500.0,16.5225,16.5426,16.5024,16.5158,392500.0
2010-08-20 14:50:00,24.63,24.71,24.62,24.63,397000.0,16.5158,16.5694,16.5091,16.5158,397000.0
2010-08-20 15:00:00,24.62,24.65,24.58,24.63,464600.0,16.5091,16.5292,16.4823,16.5158,464600.0
2010-08-20 15:10:00,24.64,24.71,24.61,24.68,832500.0,16.5225,16.5694,16.5024,16.5493,832500.0
2010-08-20 15:20:00,24.68,24.68,24.61,24.67,509800.0,16.5493,16.5493,16.5024,16.5426,509800.0
2010-08-20 15:30:00,24.67,24.7,24.62,24.63,452800.0,16.5426,16.5627,16.5091,16.5158,452800.0
2010-08-20 15:40:00,24.62,24.67,24.56,24.57,1115100.0,16.5091,16.5426,16.4689,16.4756,1115100.0
2010-08-20 15:50:00,24.57,24.63,24.57,24.6,2034500.0,16.4756,16.5158,16.4756,16.4957,2034500.0
2010-08-23 09:30:00,24.86,24.88,24.62,24.67,1035500.0,16.67,16.6834,16.5091,16.5426,1035500.0
2010-08-23 09:40:00,24.67,24.69,24.55,24.59,1038100.0,16.5426,16.556,16.4622,16.489,1038100.0
2010-08-23 09:50:00,24.59,24.62,24.47,24.51,1506900.0,16.489,16.5091,16.4085,16.4353,1506900.0
2010-08-23 10:00:00,24.51,24.56,24.46,24.48,1142200.0,16.4353,16.4689,16.4018,16.4152,1142200.0
2010-08-23 10:10:00,24.48,24.49,24.41,24.45,829800.0,16.4152,16.4219,16.3683,16.3951,829800.0
2010-08-23 10:20:00,24.45,24.46,24.33,24.33,896100.0,16.3951,16.4018,16.3146,16.3146,896100.0
2010-08-23 10:30:00,24.33,24.39,24.29,24.38,853800.0,16.3146,16.3549,16.2878,16.3482,853800.0
2010-08-23 10:40:00,24.38,24.46,24.36,24.36,958400.0,16.3482,16.4018,16.3348,16.3348,958400.0
2010-08-23 10:50:00,24.37,24.39,24.29,24.34,971500.0,16.3415,16.3549,16.2878,16.3213,971500.0
2010-08-23 11:00:00,24.34,24.36,24.27,24.32,1211300.0,16.3213,16.3348,16.2744,16.3079,1211300.0
2010-08-23 11:10:00,24.32,24.36,24.3,24.35,773800.0,16.3079,16.3348,16.2945,16.328,773800.0
2010-08-23 11:20:00,24.34,24.35,24.27,24.3,465500.0,16.3213,16.328,16.2744,16.2945,465500.0
2010-08-23 11:30:00,24.3,24.37,24.3,24.35,406500.0,16.2945,16.3415,16.2945,16.328,406500.0
2010-08-23 11:40:00,24.36,24.39,24.33,24.37,481500.0,16.3348,16.3549,16.3146,16.3415,481500.0
2010-08-23 11:50:00,24.37,24.42,24.35,24.41,1079500.0,16.3415,16.375,16.328,16.3683,1079500.0
2010-08-23 12:00:00,24.41,24.46,24.41,24.43,448800.0,16.3683,16.4018,16.3683,16.3817,448800.0
2010-08-23 12:10:00,24.43,24.47,24.4,24.4,393100.0,16.3817,16.4085,16.3616,16.3616,393100.0
2010-08-23 12:20:00,24.41,24.43,24.37,24.39,386600.0,16.3683,16.3817,16.3415,16.3549,386600.0
2010-08-23 12:30:00,24.4,24.44,24.36,24.37,295200.0,16.3616,16.3884,16.3348,16.3415,295200.0
2010-08-23 12:40:00,24.36,24.37,24.33,24.34,212900.0,16.3348,16.3415,16.3146,16.3213,212900.0
2010-08-23 12:50:00,24.35,24.37,24.33,24.36,240600.0,16.328,16.3415,16.3146,16.3348,240600.0
2010-08-23 13:00:00,24.36,24.36,24.31,24.31,443200.0,16.3348,16.3348,16.3012,16.3012,443200.0
2010-08-23 13:10:00,24.31,24.33,24.29,24.3,638400.0,16.3012,16.3146,16.2878,16.2945,638400.0
2010-08-23 13:20:00,24.31,24.33,24.28,24.32,460100.0,16.3012,16.3146,16.2811,16.3079,460100.0
2010-08-23 13:30:00,24.32,24.32,24.27,24.28,611400.0,16.3079,16.3079,16.2744,16.2811,611400.0
2010-08-23 13:40:00,24.27,24.29,24.25,24.27,680900.0,16.2744,16.2878,16.261,16.2744,680900.0
2010-08-23 13:50:00,24.28,24.33,24.28,24.3,339800.0,16.2811,16.3146,16.2811,16.2945,339800.0
2010-08-23 14:00:00,24.3,24.37,24.26,24.35,522900.0,16.2945,16.3415,16.2677,16.328,522900.0
2010-08-23 14:10:00,24.35,24.38,24.33,24.36,640900.0,16.328,16.3482,16.3146,16.3348,640900.0
2010-08-23 14:20:00,24.36,24.39,24.35,24.36,413300.0,16.3348,16.3549,16.328,16.3348,413300.0
2010-08-23 14:30:00,24.35,24.4,24.35,24.38,290800.0,16.328,16.3616,16.328,16.3482,290800.0
2010-08-23 14:40:00,24.38,24.38,24.35,24.35,381700.0,16.3482,16.3482,16.328,16.328,381700.0
2010-08-23 14:50:00,24.36,24.38,24.35,24.35,595200.0,16.3348,16.3482,16.328,16.328,595200.0
2010-08-23 15:00:00,24.35,24.37,24.31,24.31,1107700.0,16.328,16.3415,16.3012,16.3012,1107700.0
2010-08-23 15:10:00,24.31,24.35,24.3,24.33,1044200.0,16.3012,16.328,16.2945,16.3146,1044200.0
2010-08-23 15:20:00,24.32,24.34,24.25,24.25,1027000.0,16.3079,16.3213,16.261,16.261,1027000.0
2010-08-23 15:30:00,24.25,24.27,24.19,24.2,1483500.0,16.261,16.2744,16.2208,16.2275,1483500.0
2010-08-23 15:40:00,24.21,24.26,24.19,24.25,1781300.0,16.2342,16.2677,16.2208,16.261,1781300.0
2010-08-23 15:50:00,24.25,24.27,24.2,24.2,2928600.0,16.261,16.2744,16.2275,16.2275,2928600.0
2010-08-24 09:30:00,23.96,24.05,23.83,23.87,2056000.0,16.0665,16.1269,15.9794,16.0062,2056000.0
2010-08-24 09:40:00,23.86,23.87,23.75,23.86,1916000.0,15.9995,16.0062,15.9257,15.9995,1916000.0
2010-08-24 09:50:00,23.85,23.93,23.82,23.91,1351400.0,15.9928,16.0464,15.9727,16.033,1351400.0
2010-08-24 10:00:00,23.91,23.92,23.72,23.8,2490600.0,16.033,16.0397,15.9056,15.9592,2490600.0
2010-08-24 10:10:00,23.8,23.89,23.79,23.87,2028500.0,15.9592,16.0196,15.9525,16.0062,2028500.0
2010-08-24 10:20:00,23.88,24.0,23.84,23.85,1535700.0,16.0129,16.0934,15.9861,15.9928,1535700.0
2010-08-24 10:30:00,23.85,23.86,23.75,23.79,808300.0,15.9928,15.9995,15.9257,15.9525,808300.0
2010-08-24 10:40:00,23.79,23.83,23.77,23.81,836600.0,15.9525,15.9794,15.9391,15.9659,836600.0
2010-08-24 10:50:00,23.82,23.84,23.76,23.79,989800.0,15.9727,15.9861,15.9324,15.9525,989800.0
2010-08-24 11:00:00,23.79,23.91,23.78,23.82,1067400.0,15.9525,16.033,15.9458,15.9727,1067400.0
2010-08-24 11:10:00,23.82,23.87,23.82,23.86,892100.0,15.9727,16.0062,15.9727,15.9995,892100.0
2010-08-24 11:20:00,23.86,23.89,23.84,23.87,963300.0,15.9995,16.0196,15.9861,16.0062,963300.0
2010-08-24 11:30:00,23.88,23.93,23.83,23.9,1646900.0,16.0129,16.0464,15.9794,16.0263,1646900.0
2010-08-24 11:40:00,23.9,23.93,23.87,23.87,1341100.0,16.0263,16.0464,16.0062,16.0062,1341100.0
2010-08-24 11:50:00,23.88,23.9,23.87,23.89,838300.0,16.0129,16.0263,16.0062,16.0196,838300.0
2010-08-24 12:00:00,23.89,23.94,23.85,23.94,937400.0,16.0196,16.0531,15.9928,16.0531,937400.0
2010-08-24 12:10:00,23.93,23.96,23.86,23.87,608100.0,16.0464,16.0665,15.9995,16.0062,608100.0
2010-08-24 12:20:00,23.87,23.88,23.82,23.82,923200.0,16.0062,16.0129,15.9727,15.9727,923200.0
2010-08-24 12:30:00,23.82,23.88,23.82,23.83,1104900.0,15.9727,16.0129,15.9727,15.9794,1104900.0
2010-08-24 12:40:00,23.83,23.84,23.79,23.81,662500.0,15.9794,15.9861,15.9525,15.9659,662500.0
2010-08-24 12:50:00,23.81,23.84,23.75,23.76,1058800.0,15.9659,15.9861,15.9257,15.9324,1058800.0
2010-08-24 13:00:00,23.76,23.77,23.7,23.72,670800.0,15.9324,15.9391,15.8922,15.9056,670800.0
2010-08-24 13:10:00,23.73,23.76,23.71,23.75,834500.0,15.9123,15.9324,15.8989,15.9257,834500.0
2010-08-24 13:20:00,23.74,23.81,23.7,23.8,1108600.0,15.919,15.9659,15.8922,15.9592,1108600.0
2010-08-24 13:30:00,23.81,23.81,23.72,23.74,772000.0,15.9659,15.9659,15.9056,15.919,772000.0
2010-08-24 13:40:00,23.74,23.76,23.6,23.61,1438600.0,15.919,15.9324,15.8251,15.8318,1438600.0
2010-08-24 13:50:00,23.6,23.63,23.54,23.58,1406200.0,15.8251,15.8452,15.7849,15.8117,1406200.0
2010-08-24 14:00:00,23.58,23.66,23.55,23.65,1753600.0,15.8117,15.8654,15.7916,15.8587,1753600.0
2010-08-24 14:10:00,23.65,23.73,23.6,23.72,1325300.0,15.8587,15.9123,15.8251,15.9056,1325300.0
2010-08-24 14:20:00,23.71,23.76,23.7,23.7,1044400.0,15.8989,15.9324,15.8922,15.8922,1044400.0
2010-08-24 14:30:00,23.71,23.79,23.68,23.79,1241700.0,15.8989,15.9525,15.8788,15.9525,1241700.0
2010-08-24 14:40:00,23.79,23.85,23.77,23.8,1089700.0,15.9525,15.9928,15.9391,15.9592,1089700.0
2010-08-24 14:50:00,23.79,23.85,23.76,23.84,784100.0,15.9525,15.9928,15.9324,15.9861,784100.0
2010-08-24 15:00:00,23.85,23.89,23.79,23.84,916500.0,15.9928,16.0196,15.9525,15.9861,916500.0
2010-08-24 15:10:00,23.85,23.86,23.77,23.83,887300.0,15.9928,15.9995,15.9391,15.9794,887300.0
2010-08-24 15:20:00,23.82,23.86,23.78,23.82,1275100.0,15.9727,15.9995,15.9458,15.9727,1275100.0
2010-08-24 15:30:00,23.83,23.83,23.69,23.72,1372100.0,15.9794,15.9794,15.8855,15.9056,1372100.0
2010-08-24 15:40:00,23.72,23.74,23.62,23.68,2314500.0,15.9056,15.919,15.8385,15.8788,2314500.0
2010-08-24 15:50:00,23.67,23.68,23.57,23.6,5375000.0,15.8721,15.8788,15.805,15.8251,5375000.0
2010-08-25 09:30:00,23.41,23.49,23.3,23.32,2283000.0,15.6977,15.7514,15.624,15.6374,2283000.0
2010-08-25 09:40:00,23.32,23.39,23.14,23.14,1460600.0,15.6374,15.6843,15.5167,15.5167,1460600.0
2010-08-25 09:50:00,23.15,23.19,23.07,23.15,1366800.0,15.5234,15.5502,15.4697,15.5234,1366800.0
2010-08-25 10:00:00,23.14,23.17,23.03,23.13,2489100.0,15.5167,15.5368,15.4429,15.51,2489100.0
2010-08-25 10:10:00,23.13,23.14,23.04,23.08,2258600.0,15.51,15.5167,15.4496,15.4764,2258600.0
2010-08-25 10:20:00,23.08,23.11,23.02,23.07,1604300.0,15.4764,15.4966,15.4362,15.4697,1604300.0
2010-08-25 10:30:00,23.06,23.1,23.04,23.06,1478100.0,15.463,15.4899,15.4496,15.463,1478100.0
2010-08-25 10:40:00,23.07,23.22,23.06,23.22,1352600.0,15.4697,15.5703,15.463,15.5703,1352600.0
2010-08-25 10:50:00,23.22,23.31,23.2,23.26,1147700.0,15.5703,15.6307,15.5569,15.5971,1147700.0
2010-08-25 11:00:00,23.26,23.26,23.15,23.16,1574800.0,15.5971,15.5971,15.5234,15.5301,1574800.0
2010-08-25 11:10:00,23.16,23.23,23.1,23.23,1627300.0,15.5301,15.577,15.4899,15.577,1627300.0
2010-08-25 11:20:00,23.23,23.27,23.18,23.25,1307800.0,15.577,15.6038,15.5435,15.5904,1307800.0
2010-08-25 11:30:00,23.24,23.26,23.16,23.19,911000.0,15.5837,15.5971,15.5301,15.5502,911000.0
2010-08-25 11:40:00,23.18,23.24,23.16,23.17,732900.0,15.5435,15.5837,15.5301,15.5368,732900.0
2010-08-25 11:50:00,23.17,23.25,23.16,23.21,793000.0,15.5368,15.5904,15.5301,15.5636,793000.0
2010-08-25 12:00:00,23.22,23.25,23.2,23.2,859100.0,15.5703,15.5904,15.5569,15.5569,859100.0
2010-08-25 12:10:00,23.2,23.21,23.16,23.17,835600.0,15.5569,15.5636,15.5301,15.5368,835600.0
2010-08-25 12:20:00,23.18,23.18,23.15,23.16,581700.0,15.5435,15.5435,15.5234,15.5301,581700.0
2010-08-25 12:30:00,23.16,23.21,23.12,23.16,1028000.0,15.5301,15.5636,15.5033,15.5301,1028000.0
2010-08-25 12:40:00,23.16,23.16,23.12,23.12,715300.0,15.5301,15.5301,15.5033,15.5033,715300.0
2010-08-25 12:50:00,23.12,23.15,23.1,23.12,675900.0,15.5033,15.5234,15.4899,15.5033,675900.0
2010-08-25 13:00:00,23.12,23.17,23.09,23.11,1112600.0,15.5033,15.5368,15.4831,15.4966,1112600.0
2010-08-25 13:10:00,23.11,23.16,23.1,23.15,726600.0,15.4966,15.5301,15.4899,15.5234,726600.0
2010-08-25 13:20:00,23.15,23.17,23.11,23.12,666700.0,15.5234,15.5368,15.4966,15.5033,666700.0
2010-08-25 13:30:00,23.12,23.21,23.12,23.19,734500.0,15.5033,15.5636,15.5033,15.5502,734500.0
2010-08-25 13:40:00,23.19,23.23,23.16,23.2,926500.0,15.5502,15.577,15.5301,15.5569,926500.0
2010-08-25 13:50:00,23.2,23.22,23.16,23.18,564500.0,15.5569,15.5703,15.5301,15.5435,564500.0
2010-08-25 14:00:00,23.18,23.27,23.17,23.22,1295100.0,15.5435,15.6038,15.5368,15.5703,1295100.0
2010-08-25 14:10:00,23.22,23.27,23.18,23.22,1533900.0,15.5703,15.6038,15.5435,15.5703,1533900.0
2010-08-25 14:20:00,23.22,23.28,23.2,23.26,1818800.0,15.5703,15.6106,15.5569,15.5971,1818800.0
2010-08-25 14:30:00,23.27,23.53,23.26,23.48,1925300.0,15.6038,15.7782,15.5971,15.7447,1925300.0
2010-08-25 14:40:00,23.48,23.56,23.43,23.51,1502200.0,15.7447,15.7983,15.7111,15.7648,1502200.0
2010-08-25 14:50:00,23.52,23.57,23.48,23.54,981700.0,15.7715,15.805,15.7447,15.7849,981700.0
2010-08-25 15:00:00,23.53,23.57,23.5,23.5,784900.0,15.7782,15.805,15.7581,15.7581,784900.0
2010-08-25 15:10:00,23.5,23.52,23.45,23.47,1255900.0,15.7581,15.7715,15.7245,15.738,1255900.0
2010-08-25 15:20:00,23.46,23.47,23.42,23.42,759000.0,15.7313,15.738,15.7044,15.7044,759000.0
2010-08-25 15:30:00,23.42,23.58,23.42,23.56,1333100.0,15.7044,15.8117,15.7044,15.7983,1333100.0
2010-08-25 15:40:00,23.56,23.65,23.52,23.6,2537900.0,15.7983,15.8587,15.7715,15.8251,2537900.0
2010-08-25 15:50:00,23.61,23.64,23.54,23.6,3362800.0,15.8318,15.852,15.7849,15.8251,3362800.0
2010-08-26 09:30:00,23.71,23.82,23.67,23.75,1290100.0,15.8989,15.9727,15.8721,15.9257,1290100.0
2010-08-26 09:40:00,23.75,23.8,23.73,23.76,919800.0,15.9257,15.9592,15.9123,15.9324,919800.0
2010-08-26 09:50:00,23.76,23.77,23.71,23.74,1012200.0,15.9324,15.9391,15.8989,15.919,1012200.0
2010-08-26 10:00:00,23.74,23.8,23.72,23.78,858800.0,15.919,15.9592,15.9056,15.9458,858800.0
2010-08-26 10:10:00,23.78,23.93,23.77,23.9,1670500.0,15.9458,16.0464,15.9391,16.0263,1670500.0
2010-08-26 10:20:00,23.91,23.95,23.87,23.92,1300100.0,16.033,16.0598,16.0062,16.0397,1300100.0
2010-08-26 10:30:00,23.92,24.03,23.9,24.02,1367000.0,16.0397,16.1135,16.0263,16.1068,1367000.0
2010-08-26 10:40:00,24.03,24.09,24.02,24.09,1499000.0,16.1135,16.1537,16.1068,16.1537,1499000.0
2010-08-26 10:50:00,24.08,24.1,23.95,24.0,1280100.0,16.147,16.1604,16.0598,16.0934,1280100.0
2010-08-26 11:00:00,24.0,24.01,23.78,23.84,1197100.0,16.0934,16.1001,15.9458,15.9861,1197100.0
2010-08-26 11:10:00,23.84,23.91,23.81,23.88,837400.0,15.9861,16.033,15.9659,16.0129,837400.0
2010-08-26 11:20:00,23.87,23.88,23.83,23.84,559400.0,16.0062,16.0129,15.9794,15.9861,559400.0
2010-08-26 11:30:00,23.85,23.92,23.82,23.85,668800.0,15.9928,16.0397,15.9727,15.9928,668800.0
2010-08-26 11:40:00,23.85,23.86,23.77,23.81,872700.0,15.9928,15.9995,15.9391,15.9659,872700.0
2010-08-26 11:50:00,23.82,23.92,23.77,23.92,1274800.0,15.9727,16.0397,15.9391,16.0397,1274800.0
2010-08-26 12:00:00,23.91,23.94,23.85,23.88,772000.0,16.033,16.0531,15.9928,16.0129,772000.0
2010-08-26 12:10:00,23.88,23.89,23.81,23.83,350100.0,16.0129,16.0196,15.9659,15.9794,350100.0
2010-08-26 12:20:00,23.83,23.88,23.8,23.81,333300.0,15.9794,16.0129,15.9592,15.9659,333300.0
2010-08-26 12:30:00,23.81,23.86,23.8,23.82,316100.0,15.9659,15.9995,15.9592,15.9727,316100.0
2010-08-26 12:40:00,23.82,23.83,23.77,23.8,518000.0,15.9727,15.9794,15.9391,15.9592,518000.0
2010-08-26 12:50:00,23.8,23.82,23.69,23.74,865800.0,15.9592,15.9727,15.8855,15.919,865800.0
2010-08-26 13:00:00,23.74,23.75,23.69,23.72,381500.0,15.919,15.9257,15.8855,15.9056,381500.0
2010-08-26 13:10:00,23.72,23.73,23.69,23.72,272900.0,15.9056,15.9123,15.8855,15.9056,272900.0
2010-08-26 13:20:00,23.72,23.75,23.72,23.72,466500.0,15.9056,15.9257,15.9056,15.9056,466500.0
2010-08-26 13:30:00,23.72,23.75,23.71,23.75,229300.0,15.9056,15.9257,15.8989,15.9257,229300.0
2010-08-26 13:40:00,23.75,23.77,23.71,23.71,234600.0,15.9257,15.9391,15.8989,15.8989,234600.0
2010-08-26 13:50:00,23.71,23.72,23.61,23.63,494300.0,15.8989,15.9056,15.8318,15.8452,494300.0
2010-08-26 14:00:00,23.62,23.65,23.55,23.59,669200.0,15.8385,15.8587,15.7916,15.8184,669200.0
2010-08-26 14:10:00,23.59,23.6,23.5,23.54,1195700.0,15.8184,15.8251,15.7581,15.7849,1195700.0
2010-08-26 14:20:00,23.55,23.56,23.51,23.53,676900.0,15.7916,15.7983,15.7648,15.7782,676900.0
2010-08-26 14:30:00,23.53,23.55,23.48,23.53,1008400.0,15.7782,15.7916,15.7447,15.7782,1008400.0
2010-08-26 14:40:00,23.54,23.56,23.49,23.51,840400.0,15.7849,15.7983,15.7514,15.7648,840400.0
2010-08-26 14:50:00,23.5,23.53,23.4,23.41,1118000.0,15.7581,15.7782,15.691,15.6977,1118000.0
2010-08-26 15:00:00,23.41,23.46,23.4,23.46,819500.0,15.6977,15.7313,15.691,15.7313,819500.0
2010-08-26 15:10:00,23.45,23.5,23.43,23.5,814800.0,15.7245,15.7581,15.7111,15.7581,814800.0
2010-08-26 15:20:00,23.5,23.56,23.48,23.49,1611100.0,15.7581,15.7983,15.7447,15.7514,1611100.0
2010-08-26 15:30:00,23.49,23.52,23.46,23.52,950700.0,15.7514,15.7715,15.7313,15.7715,950700.0
2010-08-26 15:40:00,23.51,23.67,23.5,23.66,2708100.0,15.7648,15.8721,15.7581,15.8654,2708100.0
2010-08-26 15:50:00,23.67,23.68,23.49,23.51,3377400.0,15.8721,15.8788,15.7514,15.7648,3377400.0
2010-08-27 09:30:00,23.63,23.66,23.55,23.65,1142500.0,15.8452,15.8654,15.7916,15.8587,1142500.0
2010-08-27 09:40:00,23.65,23.77,23.64,23.72,1157500.0,15.8587,15.9391,15.852,15.9056,1157500.0
2010-08-27 09:50:00,23.72,23.77,23.6,23.64,956400.0,15.9056,15.9391,15.8251,15.852,956400.0
2010-08-27 10:00:00,23.64,23.68,23.47,23.58,2745400.0,15.852,15.8788,15.738,15.8117,2745400.0
2010-08-27 10:10:00,23.58,23.68,23.51,23.65,1710900.0,15.8117,15.8788,15.7648,15.8587,1710900.0
2010-08-27 10:20:00,23.65,23.76,23.6,23.76,1649100.0,15.8587,15.9324,15.8251,15.9324,1649100.0
2010-08-27 10:30:00,23.75,23.91,23.7,23.9,2152300.0,15.9257,16.033,15.8922,16.0263,2152300.0
2010-08-27 10:40:00,23.9,23.97,23.83,23.87,1218000.0,16.0263,16.0732,15.9794,16.0062,1218000.0
2010-08-27 10:50:00,23.86,23.87,23.65,23.66,1302700.0,15.9995,16.0062,15.8587,15.8654,1302700.0
2010-08-27 11:00:00,23.66,23.84,23.65,23.81,1871000.0,15.8654,15.9861,15.8587,15.9659,1871000.0
2010-08-27 11:10:00,23.81,23.91,23.8,23.86,1383600.0,15.9659,16.033,15.9592,15.9995,1383600.0
2010-08-27 11:20:00,23.85,23.87,23.81,23.85,652800.0,15.9928,16.0062,15.9659,15.9928,652800.0
2010-08-27 11:30:00,23.85,23.9,23.75,23.75,857000.0,15.9928,16.0263,15.9257,15.9257,857000.0
2010-08-27 11:40:00,23.75,23.77,23.7,23.75,832500.0,15.9257,15.9391,15.8922,15.9257,832500.0
2010-08-27 11:50:00,23.76,23.78,23.7,23.71,890400.0,15.9324,15.9458,15.8922,15.8989,890400.0
2010-08-27 12:00:00,23.72,23.81,23.71,23.8,623000.0,15.9056,15.9659,15.8989,15.9592,623000.0
2010-08-27 12:10:00,23.79,23.86,23.76,23.85,553900.0,15.9525,15.9995,15.9324,15.9928,553900.0
2010-08-27 12:20:00,23.85,23.85,23.77,23.77,535200.0,15.9928,15.9928,15.9391,15.9391,535200.0
2010-08-27 12:30:00,23.78,23.8,23.73,23.75,430300.0,15.9458,15.9592,15.9123,15.9257,430300.0
2010-08-27 12:40:00,23.76,23.77,23.7,23.77,490000.0,15.9324,15.9391,15.8922,15.9391,490000.0
2010-08-27 12:50:00,23.76,23.78,23.66,23.68,373700.0,15.9324,15.9458,15.8654,15.8788,373700.0
2010-08-27 13:00:00,23.68,23.72,23.66,23.67,322100.0,15.8788,15.9056,15.8654,15.8721,322100.0
2010-08-27 13:10:00,23.67,23.69,23.62,23.63,511300.0,15.8721,15.8855,15.8385,15.8452,511300.0
2010-08-27 13:20:00,23.63,23.73,23.63,23.73,702800.0,15.8452,15.9123,15.8452,15.9123,702800.0
2010-08-27 13:30:00,23.73,23.86,23.7,23.79,1155200.0,15.9123,15.9995,15.8922,15.9525,1155200.0
2010-08-27 13:40:00,23.79,23.81,23.75,23.76,393700.0,15.9525,15.9659,15.9257,15.9324,393700.0
2010-08-27 13:50:00,23.76,23.84,23.74,23.84,607700.0,15.9324,15.9861,15.919,15.9861,607700.0
2010-08-27 14:00:00,23.84,23.86,23.79,23.83,949100.0,15.9861,15.9995,15.9525,15.9794,949100.0
2010-08-27 14:10:00,23.84,23.87,23.83,23.85,1259700.0,15.9861,16.0062,15.9794,15.9928,1259700.0
2010-08-27 14:20:00,23.86,23.91,23.85,23.9,584700.0,15.9995,16.033,15.9928,16.0263,584700.0
2010-08-27 14:30:00,23.91,23.96,23.9,23.96,642600.0,16.033,16.0665,16.0263,16.0665,642600.0
2010-08-27 14:40:00,23.96,23.97,23.85,23.85,796000.0,16.0665,16.0732,15.9928,15.9928,796000.0
2010-08-27 14:50:00,23.85,23.88,23.84,23.84,832800.0,15.9928,16.0129,15.9861,15.9861,832800.0
2010-08-27 15:00:00,23.84,23.86,23.79,23.86,843600.0,15.9861,15.9995,15.9525,15.9995,843600.0
2010-08-27 15:10:00,23.85,23.86,23.8,23.82,1129500.0,15.9928,15.9995,15.9592,15.9727,1129500.0
2010-08-27 15:20:00,23.82,23.93,23.81,23.89,1654200.0,15.9727,16.0464,15.9659,16.0196,1654200.0
2010-08-27 15:30:00,23.9,23.92,23.86,23.9,1096600.0,16.0263,16.0397,15.9995,16.0263,1096600.0
2010-08-27 15:40:00,23.89,23.95,23.87,23.9,1633200.0,16.0196,16.0598,16.0062,16.0263,1633200.0
2010-08-27 15:50:00,23.9,24.0,23.89,23.99,3680200.0,16.0263,16.0934,16.0196,16.0866,3680200.0
2010-08-30 09:30:00,23.95,23.98,23.7,23.7,1588800.0,16.0598,16.0799,15.8922,15.8922,1588800.0
2010-08-30 09:40:00,23.7,23.74,23.65,23.67,1042100.0,15.8922,15.919,15.8587,15.8721,1042100.0
2010-08-30 09:50:00,23.67,23.69,23.59,23.61,926700.0,15.8721,15.8855,15.8184,15.8318,926700.0
2010-08-30 10:00:00,23.61,23.65,23.56,23.62,1287400.0,15.8318,15.8587,15.7983,15.8385,1287400.0
2010-08-30 10:10:00,23.63,23.63,23.55,23.59,1167300.0,15.8452,15.8452,15.7916,15.8184,1167300.0
2010-08-30 10:20:00,23.58,23.61,23.53,23.59,873100.0,15.8117,15.8318,15.7782,15.8184,873100.0
2010-08-30 10:30:00,23.59,23.6,23.54,23.58,521400.0,15.8184,15.8251,15.7849,15.8117,521400.0
2010-08-30 10:40:00,23.57,23.57,23.48,23.54,826000.0,15.805,15.805,15.7447,15.7849,826000.0
2010-08-30 10:50:00,23.54,23.58,23.53,23.53,484700.0,15.7849,15.8117,15.7782,15.7782,484700.0
2010-08-30 11:00:00,23.54,23.55,23.47,23.47,703900.0,15.7849,15.7916,15.738,15.738,703900.0
2010-08-30 11:10:00,23.47,23.5,23.44,23.5,774700.0,15.738,15.7581,15.7178,15.7581,774700.0
2010-08-30 11:20:00,23.5,23.51,23.46,23.5,560100.0,15.7581,15.7648,15.7313,15.7581,560100.0
2010-08-30 11:30:00,23.5,23.52,23.47,23.47,250700.0,15.7581,15.7715,15.738,15.738,250700.0
2010-08-30 11:40:00,23.48,23.5,23.36,23.39,1138000.0,15.7447,15.7581,15.6642,15.6843,1138000.0
2010-08-30 11:50:00,23.4,23.42,23.38,23.42,472200.0,15.691,15.7044,15.6776,15.7044,472200.0
2010-08-30 12:00:00,23.42,23.43,23.37,23.39,343300.0,15.7044,15.7111,15.6709,15.6843,343300.0
2010-08-30 12:10:00,23.39,23.42,23.38,23.41,623000.0,15.6843,15.7044,15.6776,15.6977,623000.0
2010-08-30 12:20:00,23.4,23.43,23.38,23.39,279400.0,15.691,15.7111,15.6776,15.6843,279400.0
2010-08-30 12:30:00,23.39,23.39,23.35,23.39,443200.0,15.6843,15.6843,15.6575,15.6843,443200.0
2010-08-30 12:40:00,23.39,23.47,23.37,23.47,489500.0,15.6843,15.738,15.6709,15.738,489500.0
2010-08-30 12:50:00,23.47,23.47,23.36,23.38,860200.0,15.738,15.738,15.6642,15.6776,860200.0
2010-08-30 13:00:00,23.38,23.44,23.38,23.43,428900.0,15.6776,15.7178,15.6776,15.7111,428900.0
2010-08-30 13:10:00,23.43,23.5,23.43,23.45,1285600.0,15.7111,15.7581,15.7111,15.7245,1285600.0
2010-08-30 13:20:00,23.45,23.47,23.39,23.4,1256500.0,15.7245,15.738,15.6843,15.691,1256500.0
2010-08-30 13:30:00,23.4,23.43,23.36,23.38,720800.0,15.691,15.7111,15.6642,15.6776,720800.0
2010-08-30 13:40:00,23.38,23.46,23.36,23.43,436800.0,15.6776,15.7313,15.6642,15.7111,436800.0
2010-08-30 13:50:00,23.43,23.43,23.36,23.37,533900.0,15.7111,15.7111,15.6642,15.6709,533900.0
2010-08-30 14:00:00,23.37,23.41,23.3,23.34,761200.0,15.6709,15.6977,15.624,15.6508,761200.0
2010-08-30 14:10:00,23.33,23.35,23.3,23.34,687100.0,15.6441,15.6575,15.624,15.6508,687100.0
2010-08-30 14:20:00,23.34,23.42,23.32,23.4,482500.0,15.6508,15.7044,15.6374,15.691,482500.0
2010-08-30 14:30:00,23.41,23.46,23.38,23.39,647100.0,15.6977,15.7313,15.6776,15.6843,647100.0
2010-08-30 14:40:00,23.39,23.45,23.37,23.38,623700.0,15.6843,15.7245,15.6709,15.6776,623700.0
2010-08-30 14:50:00,23.38,23.42,23.36,23.39,510800.0,15.6776,15.7044,15.6642,15.6843,510800.0
2010-08-30 15:00:00,23.39,23.41,23.32,23.34,634300.0,15.6843,15.6977,15.6374,15.6508,634300.0
2010-08-30 15:10:00,23.33,23.36,23.26,23.3,626100.0,15.6441,15.6642,15.5971,15.624,626100.0
2010-08-30 15:20:00,23.3,23.34,23.27,23.3,1241800.0,15.624,15.6508,15.6038,15.624,1241800.0
2010-08-30 15:30:00,23.3,23.37,23.29,23.37,1014400.0,15.624,15.6709,15.6173,15.6709,1014400.0
2010-08-30 15:40:00,23.37,23.38,23.3,23.31,1680200.0,15.6709,15.6776,15.624,15.6307,1680200.0
2010-08-30 15:50:00,23.3,23.32,23.23,23.27,4782500.0,15.624,15.6374,15.577,15.6038,4782500.0
2010-08-31 09:30:00,23.18,23.41,23.1,23.11,1631100.0,15.5435,15.6977,15.4899,15.4966,1631100.0
2010-08-31 09:40:00,23.11,23.28,23.03,23.24,1643100.0,15.4966,15.6106,15.4429,15.5837,1643100.0
2010-08-31 09:50:00,23.25,23.33,23.15,23.21,1226100.0,15.5904,15.6441,15.5234,15.5636,1226100.0
2010-08-31 10:00:00,23.21,23.41,23.21,23.39,1084100.0,15.5636,15.6977,15.5636,15.6843,1084100.0
2010-08-31 10:10:00,23.39,23.49,23.31,23.32,831800.0,15.6843,15.7514,15.6307,15.6374,831800.0
2010-08-31 10:20:00,23.31,23.41,23.31,23.41,507500.0,15.6307,15.6977,15.6307,15.6977,507500.0
2010-08-31 10:30:00,23.42,23.46,23.29,23.33,733700.0,15.7044,15.7313,15.6173,15.6441,733700.0
2010-08-31 10:40:00,23.33,23.39,23.3,23.35,431000.0,15.6441,15.6843,15.624,15.6575,431000.0
2010-08-31 10:50:00,23.36,23.5,23.36,23.49,598500.0,15.6642,15.7581,15.6642,15.7514,598500.0
2010-08-31 11:00:00,23.48,23.54,23.44,23.46,450200.0,15.7447,15.7849,15.7178,15.7313,450200.0
2010-08-31 11:10:00,23.45,23.49,23.4,23.45,526300.0,15.7245,15.7514,15.691,15.7245,526300.0
2010-08-31 11:20:00,23.44,23.55,23.44,23.5,398200.0,15.7178,15.7916,15.7178,15.7581,398200.0
2010-08-31 11:30:00,23.49,23.58,23.46,23.55,621200.0,15.7514,15.8117,15.7313,15.7916,621200.0
2010-08-31 11:40:00,23.55,23.6,23.55,23.59,320300.0,15.7916,15.8251,15.7916,15.8184,320300.0
2010-08-31 11:50:00,23.59,23.68,23.58,23.61,620500.0,15.8184,15.8788,15.8117,15.8318,620500.0
2010-08-31 12:00:00,23.6,23.63,23.52,23.52,262000.0,15.8251,15.8452,15.7715,15.7715,262000.0
2010-08-31 12:10:00,23.52,23.53,23.47,23.5,255400.0,15.7715,15.7782,15.738,15.7581,255400.0
2010-08-31 12:20:00,23.5,23.5,23.45,23.47,297300.0,15.7581,15.7581,15.7245,15.738,297300.0
2010-08-31 12:30:00,23.47,23.55,23.45,23.53,318800.0,15.738,15.7916,15.7245,15.7782,318800.0
2010-08-31 12:40:00,23.53,23.55,23.45,23.53,257100.0,15.7782,15.7916,15.7245,15.7782,257100.0
2010-08-31 12:50:00,23.53,23.56,23.46,23.46,338100.0,15.7782,15.7983,15.7313,15.7313,338100.0
2010-08-31 13:00:00,23.46,23.52,23.43,23.52,384100.0,15.7313,15.7715,15.7111,15.7715,384100.0
2010-08-31 13:10:00,23.51,23.57,23.5,23.52,260500.0,15.7648,15.805,15.7581,15.7715,260500.0
2010-08-31 13:20:00,23.51,23.57,23.51,23.52,337000.0,15.7648,15.805,15.7648,15.7715,337000.0
2010-08-31 13:30:00,23.52,23.54,23.45,23.46,576600.0,15.7715,15.7849,15.7245,15.7313,576600.0
2010-08-31 13:40:00,23.46,23.49,23.39,23.42,415700.0,15.7313,15.7514,15.6843,15.7044,415700.0
2010-08-31 13:50:00,23.42,23.47,23.41,23.45,333100.0,15.7044,15.738,15.6977,15.7245,333100.0
2010-08-31 14:00:00,23.46,23.54,23.37,23.5,1031800.0,15.7313,15.7849,15.6709,15.7581,1031800.0
2010-08-31 14:10:00,23.5,23.55,23.33,23.34,1084800.0,15.7581,15.7916,15.6441,15.6508,1084800.0
2010-08-31 14:20:00,23.33,23.49,23.33,23.49,988200.0,15.6441,15.7514,15.6441,15.7514,988200.0
2010-08-31 14:30:00,23.49,23.49,23.34,23.37,754400.0,15.7514,15.7514,15.6508,15.6709,754400.0
2010-08-31 14:40:00,23.37,23.4,23.33,23.34,896300.0,15.6709,15.691,15.6441,15.6508,896300.0
2010-08-31 14:50:00,23.34,23.46,23.33,23.38,768900.0,15.6508,15.7313,15.6441,15.6776,768900.0
2010-08-31 15:00:00,23.37,23.45,23.37,23.44,570400.0,15.6709,15.7245,15.6709,15.7178,570400.0
2010-08-31 15:10:00,23.44,23.45,23.36,23.41,664300.0,15.7178,15.7245,15.6642,15.6977,664300.0
2010-08-31 15:20:00,23.41,23.43,23.37,23.42,538600.0,15.6977,15.7111,15.6709,15.7044,538600.0
2010-08-31 15:30:00,23.43,23.46,23.33,23.36,1364300.0,15.7111,15.7313,15.6441,15.6642,1364300.0
2010-08-31 15:40:00,23.36,23.54,23.34,23.49,2291300.0,15.6642,15.7849,15.6508,15.7514,2291300.0
2010-08-31 15:50:00,23.49,23.55,23.42,23.53,3036000.0,15.7514,15.7916,15.7044,15.7782,3036000.0
2010-09-01 09:30:00,23.91,24.08,23.76,24.03,2666900.0,16.033,16.147,15.9324,16.1135,2666900.0
2010-09-01 09:40:00,24.02,24.1,23.93,23.96,1400700.0,16.1068,16.1604,16.0464,16.0665,1400700.0
2010-09-01 09:50:00,23.95,24.08,23.95,24.07,1575900.0,16.0598,16.147,16.0598,16.1403,1575900.0
2010-09-01 10:00:00,24.08,24.34,24.05,24.27,3681700.0,16.147,16.3213,16.1269,16.2744,3681700.0
2010-09-01 10:10:00,24.28,24.39,24.25,24.38,1979000.0,16.2811,16.3549,16.261,16.3482,1979000.0
2010-09-01 10:20:00,24.39,24.48,24.38,24.46,1772600.0,16.3549,16.4152,16.3482,16.4018,1772600.0
2010-09-01 10:30:00,24.45,24.56,24.44,24.54,2626300.0,16.3951,16.4689,16.3884,16.4555,2626300.0
2010-09-01 10:40:00,24.54,24.55,24.4,24.4,1748400.0,16.4555,16.4622,16.3616,16.3616,1748400.0
2010-09-01 10:50:00,24.4,24.5,24.38,24.45,1267200.0,16.3616,16.4286,16.3482,16.3951,1267200.0
2010-09-01 11:00:00,24.45,24.55,24.45,24.54,1435100.0,16.3951,16.4622,16.3951,16.4555,1435100.0
2010-09-01 11:10:00,24.55,24.55,24.49,24.5,862800.0,16.4622,16.4622,16.4219,16.4286,862800.0
2010-09-01 11:20:00,24.51,24.54,24.5,24.5,625300.0,16.4353,16.4555,16.4286,16.4286,625300.0
2010-09-01 11:30:00,24.5,24.55,24.49,24.53,578400.0,16.4286,16.4622,16.4219,16.4487,578400.0
2010-09-01 11:40:00,24.53,24.53,24.46,24.5,621600.0,16.4487,16.4487,16.4018,16.4286,621600.0
2010-09-01 11:50:00,24.49,24.55,24.46,24.5,825100.0,16.4219,16.4622,16.4018,16.4286,825100.0
2010-09-01 12:00:00,24.5,24.53,24.48,24.5,565800.0,16.4286,16.4487,16.4152,16.4286,565800.0
2010-09-01 12:10:00,24.49,24.5,24.43,24.43,548100.0,16.4219,16.4286,16.3817,16.3817,548100.0
2010-09-01 12:20:00,24.43,24.44,24.38,24.42,592100.0,16.3817,16.3884,16.3482,16.375,592100.0
2010-09-01 12:30:00,24.42,24.43,24.4,24.41,646500.0,16.375,16.3817,16.3616,16.3683,646500.0
2010-09-01 12:40:00,24.41,24.47,24.4,24.45,833800.0,16.3683,16.4085,16.3616,16.3951,833800.0
2010-09-01 12:50:00,24.45,24.51,24.44,24.5,799300.0,16.3951,16.4353,16.3884,16.4286,799300.0
2010-09-01 13:00:00,24.5,24.53,24.48,24.52,492700.0,16.4286,16.4487,16.4152,16.442,492700.0
2010-09-01 13:10:00,24.52,24.56,24.52,24.52,608200.0,16.442,16.4689,16.442,16.442,608200.0
2010-09-01 13:20:00,24.52,24.58,24.52,24.53,617800.0,16.442,16.4823,16.442,16.4487,617800.0
2010-09-01 13:30:00,24.53,24.55,24.5,24.54,426600.0,16.4487,16.4622,16.4286,16.4555,426600.0
2010-09-01 13:40:00,24.54,24.6,24.53,24.6,658100.0,16.4555,16.4957,16.4487,16.4957,658100.0
2010-09-01 13:50:00,24.6,24.6,24.55,24.59,664200.0,16.4957,16.4957,16.4622,16.489,664200.0
2010-09-01 14:00:00,24.59,24.6,24.52,24.53,696700.0,16.489,16.4957,16.442,16.4487,696700.0
2010-09-01 14:10:00,24.53,24.6,24.51,24.53,882700.0,16.4487,16.4957,16.4353,16.4487,882700.0
2010-09-01 14:20:00,24.54,24.54,24.47,24.52,608700.0,16.4555,16.4555,16.4085,16.442,608700.0
2010-09-01 14:30:00,24.52,24.53,24.47,24.48,781100.0,16.442,16.4487,16.4085,16.4152,781100.0
2010-09-01 14:40:00,24.49,24.55,24.48,24.55,665900.0,16.4219,16.4622,16.4152,16.4622,665900.0
2010-09-01 14:50:00,24.55,24.57,24.52,24.57,694500.0,16.4622,16.4756,16.442,16.4756,694500.0
2010-09-01 15:00:00,24.57,24.59,24.52,24.59,956300.0,16.4756,16.489,16.442,16.489,956300.0
2010-09-01 15:10:00,24.59,24.6,24.55,24.56,814300.0,16.489,16.4957,16.4622,16.4689,814300.0
2010-09-01 15:20:00,24.56,24.59,24.52,24.57,1071800.0,16.4689,16.489,16.442,16.4756,1071800.0
2010-09-01 15:30:00,24.56,24.6,24.54,24.59,1507000.0,16.4689,16.4957,16.4555,16.489,1507000.0
2010-09-01 15:40:00,24.59,24.66,24.57,24.62,2706800.0,16.489,16.5359,16.4756,16.5091,2706800.0
2010-09-01 15:50:00,24.61,24.75,24.6,24.69,5350300.0,16.5024,16.5963,16.4957,16.556,5350300.0
2010-09-02 09:30:00,24.68,24.75,24.61,24.67,1700100.0,16.5493,16.5963,16.5024,16.5426,1700100.0
2010-09-02 09:40:00,24.67,24.7,24.64,24.69,1569500.0,16.5426,16.5627,16.5225,16.556,1569500.0
2010-09-02 09:50:00,24.68,24.82,24.68,24.75,900800.0,16.5493,16.6432,16.5493,16.5963,900800.0
2010-09-02 10:00:00,24.75,24.86,24.75,24.81,1506300.0,16.5963,16.67,16.5963,16.6365,1506300.0
2010-09-02 10:10:00,24.81,24.84,24.75,24.75,1075200.0,16.6365,16.6566,16.5963,16.5963,1075200.0
2010-09-02 10:20:00,24.75,24.84,24.75,24.82,882700.0,16.5963,16.6566,16.5963,16.6432,882700.0
2010-09-02 10:30:00,24.82,24.84,24.76,24.8,1060000.0,16.6432,16.6566,16.603,16.6298,1060000.0
2010-09-02 10:40:00,24.8,24.86,24.79,24.83,895300.0,16.6298,16.67,16.6231,16.6499,895300.0
2010-09-02 10:50:00,24.83,24.89,24.81,24.87,942000.0,16.6499,16.6901,16.6365,16.6767,942000.0
2010-09-02 11:00:00,24.87,24.93,24.87,24.9,1051800.0,16.6767,16.717,16.6767,16.6969,1051800.0
2010-09-02 11:10:00,24.9,24.93,24.85,24.85,805000.0,16.6969,16.717,16.6633,16.6633,805000.0
2010-09-02 11:20:00,24.85,24.87,24.8,24.85,857300.0,16.6633,16.6767,16.6298,16.6633,857300.0
2010-09-02 11:30:00,24.85,24.87,24.84,24.87,615000.0,16.6633,16.6767,16.6566,16.6767,615000.0
2010-09-02 11:40:00,24.87,24.92,24.86,24.89,512200.0,16.6767,16.7103,16.67,16.6901,512200.0
2010-09-02 11:50:00,24.89,24.92,24.84,24.86,615200.0,16.6901,16.7103,16.6566,16.67,615200.0
2010-09-02 12:00:00,24.86,24.89,24.84,24.85,360200.0,16.67,16.6901,16.6566,16.6633,360200.0
2010-09-02 12:10:00,24.84,24.87,24.82,24.87,438400.0,16.6566,16.6767,16.6432,16.6767,438400.0
2010-09-02 12:20:00,24.87,24.9,24.82,24.83,1020200.0,16.6767,16.6969,16.6432,16.6499,1020200.0
2010-09-02 12:30:00,24.83,24.85,24.83,24.83,409800.0,16.6499,16.6633,16.6499,16.6499,409800.0
2010-09-02 12:40:00,24.83,24.85,24.77,24.8,593300.0,16.6499,16.6633,16.6097,16.6298,593300.0
2010-09-02 12:50:00,24.8,24.8,24.7,24.7,501700.0,16.6298,16.6298,16.5627,16.5627,501700.0
2010-09-02 13:00:00,24.7,24.73,24.69,24.73,536800.0,16.5627,16.5829,16.556,16.5829,536800.0
2010-09-02 13:10:00,24.73,24.73,24.67,24.7,1171400.0,16.5829,16.5829,16.5426,16.5627,1171400.0
2010-09-02 13:20:00,24.7,24.74,24.69,24.74,453500.0,16.5627,16.5896,16.556,16.5896,453500.0
2010-09-02 13:30:00,24.73,24.78,24.72,24.77,464300.0,16.5829,16.6164,16.5762,16.6097,464300.0
2010-09-02 13:40:00,24.76,24.83,24.76,24.76,452400.0,16.603,16.6499,16.603,16.603,452400.0
2010-09-02 13:50:00,24.76,24.81,24.76,24.81,430000.0,16.603,16.6365,16.603,16.6365,430000.0
2010-09-02 14:00:00,24.81,24.85,24.8,24.84,581900.0,16.6365,16.6633,16.6298,16.6566,581900.0
2010-09-02 14:10:00,24.85,24.91,24.84,24.88,812800.0,16.6633,16.7036,16.6566,16.6834,812800.0
2010-09-02 14:20:00,24.89,24.91,24.84,24.84,556900.0,16.6901,16.7036,16.6566,16.6566,556900.0
2010-09-02 14:30:00,24.84,24.88,24.84,24.86,598700.0,16.6566,16.6834,16.6566,16.67,598700.0
2010-09-02 14:40:00,24.86,24.88,24.83,24.87,484700.0,16.67,16.6834,16.6499,16.6767,484700.0
2010-09-02 14:50:00,24.88,24.97,24.87,24.94,1141900.0,16.6834,16.7438,16.6767,16.7237,1141900.0
2010-09-02 15:00:00,24.94,24.95,24.86,24.88,682300.0,16.7237,16.7304,16.67,16.6834,682300.0
2010-09-02 15:10:00,24.88,24.95,24.88,24.93,866900.0,16.6834,16.7304,16.6834,16.717,866900.0
2010-09-02 15:20:00,24.93,24.97,24.93,24.97,991700.0,16.717,16.7438,16.717,16.7438,991700.0
2010-09-02 15:30:00,24.96,25.03,24.95,25.03,1235100.0,16.7371,16.784,16.7304,16.784,1235100.0
2010-09-02 15:40:00,25.02,25.08,25.0,25.07,1692800.0,16.7773,16.8176,16.7639,16.8108,1692800.0
2010-09-02 15:50:00,25.07,25.11,25.04,25.1,2984200.0,16.8108,16.8377,16.7907,16.831,2984200.0
2010-09-03 09:30:00,25.76,26.08,25.75,26.01,4295000.0,17.2735,17.4881,17.2668,17.4412,4295000.0
2010-09-03 09:40:00,26.01,26.13,25.94,25.99,3329200.0,17.4412,17.5216,17.3942,17.4278,3329200.0
2010-09-03 09:50:00,26.0,26.1,25.98,26.06,1337200.0,17.4345,17.5015,17.4211,17.4747,1337200.0
2010-09-03 10:00:00,26.06,26.06,25.84,25.86,2253600.0,17.4747,17.4747,17.3272,17.3406,2253600.0
2010-09-03 10:10:00,25.86,25.93,25.75,25.93,1818300.0,17.3406,17.3875,17.2668,17.3875,1818300.0
2010-09-03 10:20:00,25.93,26.0,25.73,25.76,1823200.0,17.3875,17.4345,17.2534,17.2735,1823200.0
2010-09-03 10:30:00,25.76,25.78,25.68,25.76,1410800.0,17.2735,17.2869,17.2199,17.2735,1410800.0
2010-09-03 10:40:00,25.76,25.84,25.74,25.78,859900.0,17.2735,17.3272,17.2601,17.2869,859900.0
2010-09-03 10:50:00,25.77,25.78,25.63,25.72,794900.0,17.2802,17.2869,17.1864,17.2467,794900.0
2010-09-03 11:00:00,25.72,25.78,25.68,25.74,823800.0,17.2467,17.2869,17.2199,17.2601,823800.0
2010-09-03 11:10:00,25.73,25.74,25.66,25.73,487200.0,17.2534,17.2601,17.2065,17.2534,487200.0
2010-09-03 11:20:00,25.73,25.75,25.66,25.68,466600.0,17.2534,17.2668,17.2065,17.2199,466600.0
2010-09-03 11:30:00,25.68,25.7,25.61,25.64,573800.0,17.2199,17.2333,17.1729,17.1931,573800.0
2010-09-03 11:40:00,25.65,25.69,25.64,25.66,986800.0,17.1998,17.2266,17.1931,17.2065,986800.0
2010-09-03 11:50:00,25.65,25.74,25.59,25.7,994700.0,17.1998,17.2601,17.1595,17.2333,994700.0
2010-09-03 12:00:00,25.7,25.75,25.67,25.75,516000.0,17.2333,17.2668,17.2132,17.2668,516000.0
2010-09-03 12:10:00,25.75,25.78,25.72,25.72,631300.0,17.2668,17.2869,17.2467,17.2467,631300.0
2010-09-03 12:20:00,25.73,25.78,25.72,25.78,464800.0,17.2534,17.2869,17.2467,17.2869,464800.0
2010-09-03 12:30:00,25.77,25.78,25.72,25.75,698900.0,17.2802,17.2869,17.2467,17.2668,698900.0
2010-09-03 12:40:00,25.75,25.77,25.73,25.73,276600.0,17.2668,17.2802,17.2534,17.2534,276600.0
2010-09-03 12:50:00,25.74,25.84,25.73,25.8,516300.0,17.2601,17.3272,17.2534,17.3004,516300.0
2010-09-03 13:00:00,25.81,25.83,25.75,25.76,472200.0,17.3071,17.3205,17.2668,17.2735,472200.0
2010-09-03 13:10:00,25.76,25.8,25.76,25.77,392200.0,17.2735,17.3004,17.2735,17.2802,392200.0
2010-09-03 13:20:00,25.76,25.78,25.73,25.74,362100.0,17.2735,17.2869,17.2534,17.2601,362100.0
2010-09-03 13:30:00,25.74,25.8,25.74,25.79,449300.0,17.2601,17.3004,17.2601,17.2936,449300.0
2010-09-03 13:40:00,25.79,25.8,25.75,25.79,354400.0,17.2936,17.3004,17.2668,17.2936,354400.0
2010-09-03 13:50:00,25.8,25.8,25.77,25.77,430400.0,17.3004,17.3004,17.2802,17.2802,430400.0
2010-09-03 14:00:00,25.77,25.8,25.76,25.76,546400.0,17.2802,17.3004,17.2735,17.2735,546400.0
2010-09-03 14:10:00,25.76,25.78,25.73,25.77,511400.0,17.2735,17.2869,17.2534,17.2802,511400.0
2010-09-03 14:20:00,25.77,25.78,25.73,25.75,509000.0,17.2802,17.2869,17.2534,17.2668,509000.0
2010-09-03 14:30:00,25.75,25.8,25.75,25.75,593300.0,17.2668,17.3004,17.2668,17.2668,593300.0
2010-09-03 14:40:00,25.75,25.76,25.68,25.68,626400.0,17.2668,17.2735,17.2199,17.2199,626400.0
2010-09-03 14:50:00,25.69,25.73,25.68,25.7,647300.0,17.2266,17.2534,17.2199,17.2333,647300.0
2010-09-03 15:00:00,25.7,25.73,25.68,25.7,586600.0,17.2333,17.2534,17.2199,17.2333,586600.0
2010-09-03 15:10:00,25.7,25.74,25.7,25.74,341200.0,17.2333,17.2601,17.2333,17.2601,341200.0
2010-09-03 15:20:00,25.73,25.78,25.72,25.78,1029000.0,17.2534,17.2869,17.2467,17.2869,1029000.0
2010-09-03 15:30:00,25.77,25.79,25.75,25.77,1168400.0,17.2802,17.2936,17.2668,17.2802,1168400.0
2010-09-03 15:40:00,25.77,25.84,25.76,25.81,1568400.0,17.2802,17.3272,17.2735,17.3071,1568400.0
2010-09-03 15:50:00,25.8,25.86,25.77,25.86,2918200.0,17.3004,17.3406,17.2802,17.3406,2918200.0
2010-09-07 09:30:00,25.56,25.68,25.28,25.31,1334900.0,17.1394,17.2199,16.9517,16.9718,1334900.0
2010-09-07 09:40:00,25.31,25.43,25.27,25.34,1193400.0,16.9718,17.0522,16.945,16.9919,1193400.0
2010-09-07 09:50:00,25.33,25.33,25.16,25.18,780000.0,16.9852,16.9852,16.8712,16.8846,780000.0
2010-09-07 10:00:00,25.18,25.19,25.09,25.13,1028900.0,16.8846,16.8913,16.8243,16.8511,1028900.0
2010-09-07 10:10:00,25.13,25.22,25.12,25.15,869000.0,16.8511,16.9114,16.8444,16.8645,869000.0
2010-09-07 10:20:00,25.16,25.22,25.11,25.21,872700.0,16.8712,16.9114,16.8377,16.9047,872700.0
2010-09-07 10:30:00,25.21,25.24,25.18,25.23,565200.0,16.9047,16.9248,16.8846,16.9181,565200.0
2010-09-07 10:40:00,25.24,25.28,25.22,25.23,656100.0,16.9248,16.9517,16.9114,16.9181,656100.0
2010-09-07 10:50:00,25.23,25.28,25.2,25.27,369600.0,16.9181,16.9517,16.898,16.945,369600.0
2010-09-07 11:00:00,25.27,25.3,25.18,25.22,514200.0,16.945,16.9651,16.8846,16.9114,514200.0
2010-09-07 11:10:00,25.22,25.23,25.17,25.21,537500.0,16.9114,16.9181,16.8779,16.9047,537500.0
2010-09-07 11:20:00,25.22,25.28,25.21,25.28,379500.0,16.9114,16.9517,16.9047,16.9517,379500.0
2010-09-07 11:30:00,25.28,25.3,25.18,25.22,376300.0,16.9517,16.9651,16.8846,16.9114,376300.0
2010-09-07 11:40:00,25.22,25.26,25.18,25.25,586400.0,16.9114,16.9383,16.8846,16.9315,586400.0
2010-09-07 11:50:00,25.25,25.28,25.2,25.28,364900.0,16.9315,16.9517,16.898,16.9517,364900.0
2010-09-07 12:00:00,25.28,25.32,25.25,25.29,332100.0,16.9517,16.9785,16.9315,16.9584,332100.0
2010-09-07 12:10:00,25.3,25.3,25.22,25.23,306700.0,16.9651,16.9651,16.9114,16.9181,306700.0
2010-09-07 12:20:00,25.23,25.25,25.21,25.23,224000.0,16.9181,16.9315,16.9047,16.9181,224000.0
2010-09-07 12:30:00,25.22,25.23,25.16,25.19,380900.0,16.9114,16.9181,16.8712,16.8913,380900.0
2010-09-07 12:40:00,25.18,25.22,25.17,25.19,269500.0,16.8846,16.9114,16.8779,16.8913,269500.0
2010-09-07 12:50:00,25.18,25.2,25.15,25.2,350500.0,16.8846,16.898,16.8645,16.898,350500.0
2010-09-07 13:00:00,25.19,25.2,25.15,25.17,295700.0,16.8913,16.898,16.8645,16.8779,295700.0
2010-09-07 13:10:00,25.17,25.2,25.14,25.2,354200.0,16.8779,16.898,16.8578,16.898,354200.0
2010-09-07 13:20:00,25.19,25.19,25.15,25.15,585700.0,16.8913,16.8913,16.8645,16.8645,585700.0
2010-09-07 13:30:00,25.15,25.2,25.15,25.17,408100.0,16.8645,16.898,16.8645,16.8779,408100.0
2010-09-07 13:40:00,25.16,25.18,25.15,25.17,353100.0,16.8712,16.8846,16.8645,16.8779,353100.0
2010-09-07 13:50:00,25.17,25.2,25.17,25.19,414000.0,16.8779,16.898,16.8779,16.8913,414000.0
2010-09-07 14:00:00,25.19,25.23,25.16,25.17,485700.0,16.8913,16.9181,16.8712,16.8779,485700.0
2010-09-07 14:10:00,25.17,25.21,25.16,25.2,493400.0,16.8779,16.9047,16.8712,16.898,493400.0
2010-09-07 14:20:00,25.2,25.22,25.18,25.19,332600.0,16.898,16.9114,16.8846,16.8913,332600.0
2010-09-07 14:30:00,25.19,25.2,25.15,25.16,385600.0,16.8913,16.898,16.8645,16.8712,385600.0
2010-09-07 14:40:00,25.16,25.17,25.13,25.15,384800.0,16.8712,16.8779,16.8511,16.8645,384800.0
2010-09-07 14:50:00,25.15,25.16,25.04,25.05,976900.0,16.8645,16.8712,16.7907,16.7974,976900.0
2010-09-07 15:00:00,25.06,25.07,24.99,25.0,1155200.0,16.8041,16.8108,16.7572,16.7639,1155200.0
2010-09-07 15:10:00,24.99,25.05,24.99,25.02,900900.0,16.7572,16.7974,16.7572,16.7773,900900.0
2010-09-07 15:20:00,25.02,25.04,24.99,25.0,787400.0,16.7773,16.7907,16.7572,16.7639,787400.0
2010-09-07 15:30:00,25.0,25.06,25.0,25.04,803500.0,16.7639,16.8041,16.7639,16.7907,803500.0
2010-09-07 15:40:00,25.05,25.05,24.97,25.0,2276100.0,16.7974,16.7974,16.7438,16.7639,2276100.0
2010-09-07 15:50:00,24.99,25.0,24.91,24.92,3132500.0,16.7572,16.7639,16.7036,16.7103,3132500.0
2010-09-08 09:30:00,25.03,25.18,25.03,25.08,921100.0,16.784,16.8846,16.784,16.8176,921100.0
2010-09-08 09:40:00,25.08,25.14,25.04,25.09,688100.0,16.8176,16.8578,16.7907,16.8243,688100.0
2010-09-08 09:50:00,25.09,25.2,25.06,25.16,620600.0,16.8243,16.898,16.8041,16.8712,620600.0
2010-09-08 10:00:00,25.17,25.26,25.13,25.15,771700.0,16.8779,16.9383,16.8511,16.8645,771700.0
2010-09-08 10:10:00,25.15,25.24,25.15,25.19,601100.0,16.8645,16.9248,16.8645,16.8913,601100.0
2010-09-08 10:20:00,25.19,25.23,25.18,25.19,372200.0,16.8913,16.9181,16.8846,16.8913,372200.0
2010-09-08 10:30:00,25.19,25.28,25.18,25.26,440200.0,16.8913,16.9517,16.8846,16.9383,440200.0
2010-09-08 10:40:00,25.26,25.3,25.24,25.26,418500.0,16.9383,16.9651,16.9248,16.9383,418500.0
2010-09-08 10:50:00,25.26,25.31,25.23,25.24,330600.0,16.9383,16.9718,16.9181,16.9248,330600.0
2010-09-08 11:00:00,25.24,25.38,25.23,25.37,665800.0,16.9248,17.0187,16.9181,17.012,665800.0
2010-09-08 11:10:00,25.38,25.4,25.3,25.36,807300.0,17.0187,17.0321,16.9651,17.0053,807300.0
2010-09-08 11:20:00,25.36,25.36,25.31,25.32,236700.0,17.0053,17.0053,16.9718,16.9785,236700.0
2010-09-08 11:30:00,25.33,25.36,25.28,25.28,271300.0,16.9852,17.0053,16.9517,16.9517,271300.0
2010-09-08 11:40:00,25.28,25.33,25.25,25.32,252100.0,16.9517,16.9852,16.9315,16.9785,252100.0
2010-09-08 11:50:00,25.32,25.35,25.3,25.34,425700.0,16.9785,16.9986,16.9651,16.9919,425700.0
2010-09-08 12:00:00,25.33,25.35,25.27,25.31,609800.0,16.9852,16.9986,16.945,16.9718,609800.0
2010-09-08 12:10:00,25.31,25.32,25.27,25.3,223600.0,16.9718,16.9785,16.945,16.9651,223600.0
2010-09-08 12:20:00,25.31,25.37,25.31,25.34,301700.0,16.9718,17.012,16.9718,16.9919,301700.0
2010-09-08 12:30:00,25.34,25.35,25.3,25.33,217400.0,16.9919,16.9986,16.9651,16.9852,217400.0
2010-09-08 12:40:00,25.33,25.39,25.32,25.37,227700.0,16.9852,17.0254,16.9785,17.012,227700.0
2010-09-08 12:50:00,25.36,25.37,25.32,25.33,147100.0,17.0053,17.012,16.9785,16.9852,147100.0
2010-09-08 13:00:00,25.33,25.34,25.28,25.3,185000.0,16.9852,16.9919,16.9517,16.9651,185000.0
2010-09-08 13:10:00,25.3,25.32,25.22,25.23,355900.0,16.9651,16.9785,16.9114,16.9181,355900.0
2010-09-08 13:20:00,25.23,25.29,25.23,25.25,234600.0,16.9181,16.9584,16.9181,16.9315,234600.0
2010-09-08 13:30:00,25.26,25.27,25.22,25.22,240800.0,16.9383,16.945,16.9114,16.9114,240800.0
2010-09-08 13:40:00,25.22,25.22,25.09,25.13,575700.0,16.9114,16.9114,16.8243,16.8511,575700.0
2010-09-08 13:50:00,25.13,25.23,25.12,25.23,558900.0,16.8511,16.9181,16.8444,16.9181,558900.0
2010-09-08 14:00:00,25.22,25.23,25.14,25.19,619900.0,16.9114,16.9181,16.8578,16.8913,619900.0
2010-09-08 14:10:00,25.19,25.27,25.16,25.26,326300.0,16.8913,16.945,16.8712,16.9383,326300.0
2010-09-08 14:20:00,25.26,25.27,25.23,25.25,403300.0,16.9383,16.945,16.9181,16.9315,403300.0
2010-09-08 14:30:00,25.25,25.26,25.22,25.24,428900.0,16.9315,16.9383,16.9114,16.9248,428900.0
2010-09-08 14:40:00,25.24,25.3,25.23,25.26,311400.0,16.9248,16.9651,16.9181,16.9383,311400.0
2010-09-08 14:50:00,25.27,25.27,25.2,25.2,205600.0,16.945,16.945,16.898,16.898,205600.0
2010-09-08 15:00:00,25.2,25.3,25.2,25.26,396900.0,16.898,16.9651,16.898,16.9383,396900.0
2010-09-08 15:10:00,25.26,25.27,25.21,25.21,386900.0,16.9383,16.945,16.9047,16.9047,386900.0
2010-09-08 15:20:00,25.22,25.23,25.15,25.19,756300.0,16.9114,16.9181,16.8645,16.8913,756300.0
2010-09-08 15:30:00,25.19,25.25,25.16,25.22,679100.0,16.8913,16.9315,16.8712,16.9114,679100.0
2010-09-08 15:40:00,25.22,25.23,25.09,25.11,1140700.0,16.9114,16.9181,16.8243,16.8377,1140700.0
2010-09-08 15:50:00,25.12,25.22,25.1,25.21,1893600.0,16.8444,16.9114,16.831,16.9047,1893600.0
2010-09-09 09:30:00,25.71,26.06,25.63,25.8,1397700.0,17.24,17.4747,17.1864,17.3004,1397700.0
2010-09-09 09:40:00,25.8,25.83,25.67,25.74,1327700.0,17.3004,17.3205,17.2132,17.2601,1327700.0
2010-09-09 09:50:00,25.73,25.84,25.7,25.83,1018500.0,17.2534,17.3272,17.2333,17.3205,1018500.0
2010-09-09 10:00:00,25.83,25.91,25.81,25.86,1733500.0,17.3205,17.3741,17.3071,17.3406,1733500.0
2010-09-09 10:10:00,25.86,25.93,25.86,25.93,1276000.0,17.3406,17.3875,17.3406,17.3875,1276000.0
2010-09-09 10:20:00,25.92,25.93,25.85,25.93,473500.0,17.3808,17.3875,17.3339,17.3875,473500.0
2010-09-09 10:30:00,25.93,25.95,25.85,25.92,694700.0,17.3875,17.4009,17.3339,17.3808,694700.0
2010-09-09 10:40:00,25.92,25.93,25.85,25.86,613000.0,17.3808,17.3875,17.3339,17.3406,613000.0
2010-09-09 10:50:00,25.86,25.87,25.81,25.81,571600.0,17.3406,17.3473,17.3071,17.3071,571600.0
2010-09-09 11:00:00,25.82,25.86,25.8,25.84,337000.0,17.3138,17.3406,17.3004,17.3272,337000.0
2010-09-09 11:10:00,25.84,25.91,25.84,25.86,422000.0,17.3272,17.3741,17.3272,17.3406,422000.0
2010-09-09 11:20:00,25.85,25.86,25.77,25.81,361900.0,17.3339,17.3406,17.2802,17.3071,361900.0
2010-09-09 11:30:00,25.81,25.82,25.78,25.81,263100.0,17.3071,17.3138,17.2869,17.3071,263100.0
2010-09-09 11:40:00,25.81,25.81,25.75,25.76,262100.0,17.3071,17.3071,17.2668,17.2735,262100.0
2010-09-09 11:50:00,25.75,25.77,25.71,25.75,277300.0,17.2668,17.2802,17.24,17.2668,277300.0
2010-09-09 12:00:00,25.75,25.78,25.74,25.75,290300.0,17.2668,17.2869,17.2601,17.2668,290300.0
2010-09-09 12:10:00,25.75,25.79,25.75,25.77,286600.0,17.2668,17.2936,17.2668,17.2802,286600.0
2010-09-09 12:20:00,25.77,25.81,25.77,25.81,168100.0,17.2802,17.3071,17.2802,17.3071,168100.0
2010-09-09 12:30:00,25.81,25.82,25.78,25.8,213900.0,17.3071,17.3138,17.2869,17.3004,213900.0
2010-09-09 12:40:00,25.8,25.8,25.7,25.71,810000.0,17.3004,17.3004,17.2333,17.24,810000.0
2010-09-09 12:50:00,25.7,25.74,25.59,25.59,784200.0,17.2333,17.2601,17.1595,17.1595,784200.0
2010-09-09 13:00:00,25.59,25.65,25.5,25.59,1372400.0,17.1595,17.1998,17.0992,17.1595,1372400.0
2010-09-09 13:10:00,25.59,25.63,25.5,25.62,468700.0,17.1595,17.1864,17.0992,17.1797,468700.0
2010-09-09 13:20:00,25.62,25.63,25.56,25.58,682500.0,17.1797,17.1864,17.1394,17.1528,682500.0
2010-09-09 13:30:00,25.58,25.69,25.55,25.67,522800.0,17.1528,17.2266,17.1327,17.2132,522800.0
2010-09-09 13:40:00,25.67,25.74,25.66,25.74,562900.0,17.2132,17.2601,17.2065,17.2601,562900.0
2010-09-09 13:50:00,25.73,25.74,25.6,25.63,494000.0,17.2534,17.2601,17.1662,17.1864,494000.0
2010-09-09 14:00:00,25.63,25.68,25.61,25.62,382600.0,17.1864,17.2199,17.1729,17.1797,382600.0
2010-09-09 14:10:00,25.62,25.63,25.56,25.59,291000.0,17.1797,17.1864,17.1394,17.1595,291000.0
2010-09-09 14:20:00,25.59,25.61,25.54,25.57,249000.0,17.1595,17.1729,17.126,17.1461,249000.0
2010-09-09 14:30:00,25.57,25.65,25.55,25.62,495100.0,17.1461,17.1998,17.1327,17.1797,495100.0
2010-09-09 14:40:00,25.62,25.69,25.6,25.67,425000.0,17.1797,17.2266,17.1662,17.2132,425000.0
2010-09-09 14:50:00,25.67,25.71,25.62,25.7,294300.0,17.2132,17.24,17.1797,17.2333,294300.0
2010-09-09 15:00:00,25.7,25.77,25.69,25.75,674800.0,17.2333,17.2802,17.2266,17.2668,674800.0
2010-09-09 15:10:00,25.75,25.75,25.66,25.71,617400.0,17.2668,17.2668,17.2065,17.24,617400.0
2010-09-09 15:20:00,25.71,25.79,25.7,25.76,701200.0,17.24,17.2936,17.2333,17.2735,701200.0
2010-09-09 15:30:00,25.75,25.8,25.74,25.8,544500.0,17.2668,17.3004,17.2601,17.3004,544500.0
2010-09-09 15:40:00,25.8,25.83,25.71,25.76,1185800.0,17.3004,17.3205,17.24,17.2735,1185800.0
2010-09-09 15:50:00,25.75,25.76,25.67,25.69,2227500.0,17.2668,17.2735,17.2132,17.2266,2227500.0
2010-09-10 09:30:00,25.83,25.86,25.74,25.75,988000.0,17.3205,17.3406,17.2601,17.2668,988000.0
2010-09-10 09:40:00,25.75,25.82,25.75,25.81,396100.0,17.2668,17.3138,17.2668,17.3071,396100.0
2010-09-10 09:50:00,25.81,25.87,25.79,25.85,707100.0,17.3071,17.3473,17.2936,17.3339,707100.0
2010-09-10 10:00:00,25.85,25.87,25.8,25.86,814700.0,17.3339,17.3473,17.3004,17.3406,814700.0
2010-09-10 10:10:00,25.86,25.93,25.84,25.92,663700.0,17.3406,17.3875,17.3272,17.3808,663700.0
2010-09-10 10:20:00,25.92,25.97,25.86,25.9,499800.0,17.3808,17.4143,17.3406,17.3674,499800.0
2010-09-10 10:30:00,25.91,25.95,25.87,25.87,656200.0,17.3741,17.4009,17.3473,17.3473,656200.0
2010-09-10 10:40:00,25.87,25.88,25.81,25.83,498500.0,17.3473,17.354,17.3071,17.3205,498500.0
2010-09-10 10:50:00,25.83,25.85,25.81,25.82,385300.0,17.3205,17.3339,17.3071,17.3138,385300.0
2010-09-10 11:00:00,25.82,25.86,25.81,25.83,456700.0,17.3138,17.3406,17.3071,17.3205,456700.0
2010-09-10 11:10:00,25.83,25.84,25.78,25.8,381800.0,17.3205,17.3272,17.2869,17.3004,381800.0
2010-09-10 11:20:00,25.8,25.86,25.8,25.85,344200.0,17.3004,17.3406,17.3004,17.3339,344200.0
2010-09-10 11:30:00,25.86,25.87,25.82,25.82,260100.0,17.3406,17.3473,17.3138,17.3138,260100.0
2010-09-10 11:40:00,25.82,25.83,25.78,25.78,328900.0,17.3138,17.3205,17.2869,17.2869,328900.0
2010-09-10 11:50:00,25.78,25.8,25.7,25.71,511500.0,17.2869,17.3004,17.2333,17.24,511500.0
2010-09-10 12:00:00,25.72,25.74,25.67,25.68,403800.0,17.2467,17.2601,17.2132,17.2199,403800.0
2010-09-10 12:10:00,25.67,25.73,25.67,25.73,309300.0,17.2132,17.2534,17.2132,17.2534,309300.0
2010-09-10 12:20:00,25.73,25.77,25.71,25.75,388700.0,17.2534,17.2802,17.24,17.2668,388700.0
2010-09-10 12:30:00,25.75,25.76,25.71,25.75,418700.0,17.2668,17.2735,17.24,17.2668,418700.0
2010-09-10 12:40:00,25.75,25.77,25.71,25.75,330800.0,17.2668,17.2802,17.24,17.2668,330800.0
2010-09-10 12:50:00,25.74,25.77,25.72,25.72,383000.0,17.2601,17.2802,17.2467,17.2467,383000.0
2010-09-10 13:00:00,25.72,25.77,25.72,25.72,243500.0,17.2467,17.2802,17.2467,17.2467,243500.0
2010-09-10 13:10:00,25.73,25.78,25.71,25.77,296300.0,17.2534,17.2869,17.24,17.2802,296300.0
2010-09-10 13:20:00,25.76,25.77,25.73,25.73,178300.0,17.2735,17.2802,17.2534,17.2534,178300.0
2010-09-10 13:30:00,25.73,25.8,25.72,25.76,310700.0,17.2534,17.3004,17.2467,17.2735,310700.0
2010-09-10 13:40:00,25.77,25.77,25.72,25.76,309500.0,17.2802,17.2802,17.2467,17.2735,309500.0
2010-09-10 13:50:00,25.75,25.77,25.72,25.73,216200.0,17.2668,17.2802,17.2467,17.2534,216200.0
2010-09-10 14:00:00,25.72,25.78,25.7,25.78,509100.0,17.2467,17.2869,17.2333,17.2869,509100.0
2010-09-10 14:10:00,25.78,25.8,25.76,25.76,288900.0,17.2869,17.3004,17.2735,17.2735,288900.0
2010-09-10 14:20:00,25.76,25.82,25.75,25.79,403800.0,17.2735,17.3138,17.2668,17.2936,403800.0
2010-09-10 14:30:00,25.8,25.8,25.77,25.79,298600.0,17.3004,17.3004,17.2802,17.2936,298600.0
2010-09-10 14:40:00,25.8,25.82,25.75,25.75,338500.0,17.3004,17.3138,17.2668,17.2668,338500.0
2010-09-10 14:50:00,25.75,25.77,25.72,25.74,423400.0,17.2668,17.2802,17.2467,17.2601,423400.0
2010-09-10 15:00:00,25.75,25.76,25.71,25.73,337300.0,17.2668,17.2735,17.24,17.2534,337300.0
2010-09-10 15:10:00,25.73,25.73,25.69,25.7,346400.0,17.2534,17.2534,17.2266,17.2333,346400.0
2010-09-10 15:20:00,25.71,25.75,25.69,25.73,520700.0,17.24,17.2668,17.2266,17.2534,520700.0
2010-09-10 15:30:00,25.73,25.75,25.7,25.7,527300.0,17.2534,17.2668,17.2333,17.2333,527300.0
2010-09-10 15:40:00,25.7,25.75,25.68,25.74,935700.0,17.2333,17.2668,17.2199,17.2601,935700.0
2010-09-10 15:50:00,25.74,25.76,25.7,25.75,1569400.0,17.2601,17.2735,17.2333,17.2668,1569400.0
2010-09-13 09:30:00,26.37,26.74,26.35,26.68,2782700.0,17.6826,17.9307,17.6692,17.8904,2782700.0
2010-09-13 09:40:00,26.67,26.71,26.59,26.66,2139500.0,17.8837,17.9106,17.8301,17.877,2139500.0
2010-09-13 09:50:00,26.65,26.77,26.65,26.76,1728700.0,17.8703,17.9508,17.8703,17.9441,1728700.0
2010-09-13 10:00:00,26.76,26.79,26.7,26.7,1920000.0,17.9441,17.9642,17.9039,17.9039,1920000.0
2010-09-13 10:10:00,26.7,26.71,26.51,26.51,2952800.0,17.9039,17.9106,17.7765,17.7765,2952800.0
2010-09-13 10:20:00,26.51,26.57,26.48,26.55,1582900.0,17.7765,17.8167,17.7563,17.8033,1582900.0
2010-09-13 10:30:00,26.55,26.6,26.46,26.48,1089800.0,17.8033,17.8368,17.7429,17.7563,1089800.0
2010-09-13 10:40:00,26.49,26.54,26.48,26.5,801900.0,17.763,17.7966,17.7563,17.7697,801900.0
2010-09-13 10:50:00,26.5,26.51,26.36,26.4,1204500.0,17.7697,17.7765,17.6759,17.7027,1204500.0
2010-09-13 11:00:00,26.4,26.41,26.34,26.36,707900.0,17.7027,17.7094,17.6625,17.6759,707900.0
2010-09-13 11:10:00,26.36,26.47,26.36,26.46,1102300.0,17.6759,17.7496,17.6759,17.7429,1102300.0
2010-09-13 11:20:00,26.47,26.51,26.42,26.46,592000.0,17.7496,17.7765,17.7161,17.7429,592000.0
2010-09-13 11:30:00,26.46,26.48,26.38,26.39,452900.0,17.7429,17.7563,17.6893,17.696,452900.0
2010-09-13 11:40:00,26.38,26.39,26.33,26.36,613800.0,17.6893,17.696,17.6558,17.6759,613800.0
2010-09-13 11:50:00,26.37,26.4,26.36,26.39,541500.0,17.6826,17.7027,17.6759,17.696,541500.0
2010-09-13 12:00:00,26.39,26.39,26.25,26.29,772800.0,17.696,17.696,17.6021,17.6289,772800.0
2010-09-13 12:10:00,26.29,26.35,26.29,26.32,462400.0,17.6289,17.6692,17.6289,17.649,462400.0
2010-09-13 12:20:00,26.31,26.33,26.25,26.31,476700.0,17.6423,17.6558,17.6021,17.6423,476700.0
2010-09-13 12:30:00,26.31,26.34,26.27,26.31,374600.0,17.6423,17.6625,17.6155,17.6423,374600.0
2010-09-13 12:40:00,26.31,26.36,26.3,26.33,422500.0,17.6423,17.6759,17.6356,17.6558,422500.0
2010-09-13 12:50:00,26.33,26.36,26.31,26.35,200200.0,17.6558,17.6759,17.6423,17.6692,200200.0
2010-09-13 13:00:00,26.35,26.41,26.35,26.36,732000.0,17.6692,17.7094,17.6692,17.6759,732000.0
2010-09-13 13:10:00,26.36,26.37,26.34,26.36,239800.0,17.6759,17.6826,17.6625,17.6759,239800.0
2010-09-13 13:20:00,26.35,26.37,26.32,26.35,747600.0,17.6692,17.6826,17.649,17.6692,747600.0
2010-09-13 13:30:00,26.35,26.37,26.33,26.36,179600.0,17.6692,17.6826,17.6558,17.6759,179600.0
2010-09-13 13:40:00,26.36,26.37,26.34,26.36,430200.0,17.6759,17.6826,17.6625,17.6759,430200.0
2010-09-13 13:50:00,26.36,26.37,26.32,26.32,372600.0,17.6759,17.6826,17.649,17.649,372600.0
2010-09-13 14:00:00,26.32,26.34,26.29,26.31,580600.0,17.649,17.6625,17.6289,17.6423,580600.0
2010-09-13 14:10:00,26.31,26.36,26.3,26.36,210300.0,17.6423,17.6759,17.6356,17.6759,210300.0
2010-09-13 14:20:00,26.35,26.39,26.32,26.37,767400.0,17.6692,17.696,17.649,17.6826,767400.0
2010-09-13 14:30:00,26.37,26.39,26.34,26.34,583600.0,17.6826,17.696,17.6625,17.6625,583600.0
2010-09-13 14:40:00,26.34,26.41,26.33,26.36,462600.0,17.6625,17.7094,17.6558,17.6759,462600.0
2010-09-13 14:50:00,26.36,26.4,26.35,26.4,304100.0,17.6759,17.7027,17.6692,17.7027,304100.0
2010-09-13 15:00:00,26.4,26.4,26.35,26.36,327800.0,17.7027,17.7027,17.6692,17.6759,327800.0
2010-09-13 15:10:00,26.37,26.37,26.34,26.37,361400.0,17.6826,17.6826,17.6625,17.6826,361400.0
2010-09-13 15:20:00,26.37,26.41,26.36,26.4,568200.0,17.6826,17.7094,17.6759,17.7027,568200.0
2010-09-13 15:30:00,26.4,26.48,26.39,26.48,777600.0,17.7027,17.7563,17.696,17.7563,777600.0
2010-09-13 15:40:00,26.48,26.52,26.46,26.51,1064400.0,17.7563,17.7832,17.7429,17.7765,1064400.0
2010-09-13 15:50:00,26.5,26.53,26.47,26.5,3397100.0,17.7697,17.7899,17.7496,17.7697,3397100.0
2010-09-14 09:30:00,26.3,26.33,25.97,26.07,1494600.0,17.6356,17.6558,17.4143,17.4814,1494600.0
2010-09-14 09:40:00,26.07,26.09,25.89,25.98,1053700.0,17.4814,17.4948,17.3607,17.4211,1053700.0
2010-09-14 09:50:00,25.98,26.0,25.93,25.94,599900.0,17.4211,17.4345,17.3875,17.3942,599900.0
2010-09-14 10:00:00,25.93,25.99,25.9,25.94,924000.0,17.3875,17.4278,17.3674,17.3942,924000.0
2010-09-14 10:10:00,25.94,25.98,25.9,25.98,1055600.0,17.3942,17.4211,17.3674,17.4211,1055600.0
2010-09-14 10:20:00,25.98,26.03,25.95,25.99,995500.0,17.4211,17.4546,17.4009,17.4278,995500.0
2010-09-14 10:30:00,26.0,26.01,25.95,25.98,721100.0,17.4345,17.4412,17.4009,17.4211,721100.0
2010-09-14 10:40:00,25.97,26.08,25.97,26.06,1102400.0,17.4143,17.4881,17.4143,17.4747,1102400.0
2010-09-14 10:50:00,26.07,26.14,26.05,26.06,895100.0,17.4814,17.5283,17.468,17.4747,895100.0
2010-09-14 11:00:00,26.06,26.15,26.05,26.14,606300.0,17.4747,17.5351,17.468,17.5283,606300.0
2010-09-14 11:10:00,26.15,26.25,26.09,26.18,735900.0,17.5351,17.6021,17.4948,17.5552,735900.0
2010-09-14 11:20:00,26.17,26.23,26.12,26.14,863500.0,17.5485,17.5887,17.5149,17.5283,863500.0
2010-09-14 11:30:00,26.14,26.17,26.12,26.17,416600.0,17.5283,17.5485,17.5149,17.5485,416600.0
2010-09-14 11:40:00,26.17,26.22,26.11,26.11,940800.0,17.5485,17.582,17.5082,17.5082,940800.0
2010-09-14 11:50:00,26.11,26.15,26.01,26.13,869400.0,17.5082,17.5351,17.4412,17.5216,869400.0
2010-09-14 12:00:00,26.13,26.2,26.1,26.13,471100.0,17.5216,17.5686,17.5015,17.5216,471100.0
2010-09-14 12:10:00,26.13,26.14,26.04,26.08,311900.0,17.5216,17.5283,17.4613,17.4881,311900.0
2010-09-14 12:20:00,26.08,26.14,26.07,26.1,220500.0,17.4881,17.5283,17.4814,17.5015,220500.0
2010-09-14 12:30:00,26.1,26.16,26.1,26.16,362700.0,17.5015,17.5418,17.5015,17.5418,362700.0
2010-09-14 12:40:00,26.16,26.18,26.12,26.12,337400.0,17.5418,17.5552,17.5149,17.5149,337400.0
2010-09-14 12:50:00,26.13,26.16,26.09,26.11,338500.0,17.5216,17.5418,17.4948,17.5082,338500.0
2010-09-14 13:00:00,26.11,26.13,26.1,26.11,153300.0,17.5082,17.5216,17.5015,17.5082,153300.0
2010-09-14 13:10:00,26.11,26.11,26.03,26.03,325800.0,17.5082,17.5082,17.4546,17.4546,325800.0
2010-09-14 13:20:00,26.03,26.03,25.97,26.03,467400.0,17.4546,17.4546,17.4143,17.4546,467400.0
2010-09-14 13:30:00,26.02,26.06,26.02,26.06,176900.0,17.4479,17.4747,17.4479,17.4747,176900.0
2010-09-14 13:40:00,26.05,26.06,25.95,25.97,557000.0,17.468,17.4747,17.4009,17.4143,557000.0
2010-09-14 13:50:00,25.97,26.0,25.95,26.0,293800.0,17.4143,17.4345,17.4009,17.4345,293800.0
2010-09-14 14:00:00,25.99,26.01,25.99,26.0,288600.0,17.4278,17.4412,17.4278,17.4345,288600.0
2010-09-14 14:10:00,26.01,26.01,25.98,26.0,296600.0,17.4412,17.4412,17.4211,17.4345,296600.0
2010-09-14 14:20:00,26.0,26.0,25.94,25.96,746000.0,17.4345,17.4345,17.3942,17.4076,746000.0
2010-09-14 14:30:00,25.96,26.02,25.94,26.02,607600.0,17.4076,17.4479,17.3942,17.4479,607600.0
2010-09-14 14:40:00,26.02,26.07,26.01,26.02,467200.0,17.4479,17.4814,17.4412,17.4479,467200.0
2010-09-14 14:50:00,26.02,26.13,26.02,26.11,541900.0,17.4479,17.5216,17.4479,17.5082,541900.0
2010-09-14 15:00:00,26.11,26.16,26.1,26.13,483800.0,17.5082,17.5418,17.5015,17.5216,483800.0
2010-09-14 15:10:00,26.13,26.14,26.07,26.08,318100.0,17.5216,17.5283,17.4814,17.4881,318100.0
2010-09-14 15:20:00,26.08,26.18,26.07,26.16,677000.0,17.4881,17.5552,17.4814,17.5418,677000.0
2010-09-14 15:30:00,26.16,26.26,26.15,26.24,843400.0,17.5418,17.6088,17.5351,17.5954,843400.0
2010-09-14 15:40:00,26.24,26.25,26.1,26.17,1544100.0,17.5954,17.6021,17.5015,17.5485,1544100.0
2010-09-14 15:50:00,26.17,26.17,26.06,26.06,2234500.0,17.5485,17.5485,17.4747,17.4747,2234500.0
2010-09-15 09:30:00,25.72,25.78,25.61,25.7,1387100.0,17.2467,17.2869,17.1729,17.2333,1387100.0
2010-09-15 09:40:00,25.7,25.83,25.69,25.81,1075500.0,17.2333,17.3205,17.2266,17.3071,1075500.0
2010-09-15 09:50:00,25.81,25.91,25.8,25.87,561800.0,17.3071,17.3741,17.3004,17.3473,561800.0
2010-09-15 10:00:00,25.87,26.01,25.86,25.96,838000.0,17.3473,17.4412,17.3406,17.4076,838000.0
2010-09-15 10:10:00,25.96,26.12,25.95,26.1,1112500.0,17.4076,17.5149,17.4009,17.5015,1112500.0
2010-09-15 10:20:00,26.09,26.1,25.99,25.99,929600.0,17.4948,17.5015,17.4278,17.4278,929600.0
2010-09-15 10:30:00,25.99,26.01,25.92,25.97,604300.0,17.4278,17.4412,17.3808,17.4143,604300.0
2010-09-15 10:40:00,25.96,26.09,25.96,26.07,757500.0,17.4076,17.4948,17.4076,17.4814,757500.0
2010-09-15 10:50:00,26.07,26.16,26.02,26.15,610100.0,17.4814,17.5418,17.4479,17.5351,610100.0
2010-09-15 11:00:00,26.16,26.17,26.0,26.0,516200.0,17.5418,17.5485,17.4345,17.4345,516200.0
2010-09-15 11:10:00,26.0,26.11,25.99,26.09,445300.0,17.4345,17.5082,17.4278,17.4948,445300.0
2010-09-15 11:20:00,26.1,26.18,26.06,26.17,370200.0,17.5015,17.5552,17.4747,17.5485,370200.0
2010-09-15 11:30:00,26.16,26.21,26.13,26.18,467800.0,17.5418,17.5753,17.5216,17.5552,467800.0
2010-09-15 11:40:00,26.18,26.25,26.18,26.2,684600.0,17.5552,17.6021,17.5552,17.5686,684600.0
2010-09-15 11:50:00,26.2,26.25,26.17,26.23,571100.0,17.5686,17.6021,17.5485,17.5887,571100.0
2010-09-15 12:00:00,26.23,26.28,26.2,26.2,1065600.0,17.5887,17.6222,17.5686,17.5686,1065600.0
2010-09-15 12:10:00,26.2,26.21,26.1,26.12,417400.0,17.5686,17.5753,17.5015,17.5149,417400.0
2010-09-15 12:20:00,26.13,26.19,26.13,26.17,295100.0,17.5216,17.5619,17.5216,17.5485,295100.0
2010-09-15 12:30:00,26.17,26.21,26.16,26.16,301600.0,17.5485,17.5753,17.5418,17.5418,301600.0
2010-09-15 12:40:00,26.17,26.17,26.11,26.14,362000.0,17.5485,17.5485,17.5082,17.5283,362000.0
2010-09-15 12:50:00,26.14,26.18,26.13,26.17,364600.0,17.5283,17.5552,17.5216,17.5485,364600.0
2010-09-15 13:00:00,26.17,26.25,26.17,26.25,277000.0,17.5485,17.6021,17.5485,17.6021,277000.0
2010-09-15 13:10:00,26.25,26.3,26.22,26.29,612900.0,17.6021,17.6356,17.582,17.6289,612900.0
2010-09-15 13:20:00,26.29,26.29,26.25,26.25,331900.0,17.6289,17.6289,17.6021,17.6021,331900.0
2010-09-15 13:30:00,26.25,26.27,26.23,26.23,280400.0,17.6021,17.6155,17.5887,17.5887,280400.0
2010-09-15 13:40:00,26.23,26.26,26.18,26.2,428600.0,17.5887,17.6088,17.5552,17.5686,428600.0
2010-09-15 13:50:00,26.2,26.27,26.18,26.26,410400.0,17.5686,17.6155,17.5552,17.6088,410400.0
2010-09-15 14:00:00,26.26,26.26,26.2,26.23,347600.0,17.6088,17.6088,17.5686,17.5887,347600.0
2010-09-15 14:10:00,26.23,26.24,26.11,26.13,583800.0,17.5887,17.5954,17.5082,17.5216,583800.0
2010-09-15 14:20:00,26.13,26.22,26.12,26.21,634200.0,17.5216,17.582,17.5149,17.5753,634200.0
2010-09-15 14:30:00,26.2,26.21,26.13,26.18,428700.0,17.5686,17.5753,17.5216,17.5552,428700.0
2010-09-15 14:40:00,26.19,26.19,26.12,26.16,314300.0,17.5619,17.5619,17.5149,17.5418,314300.0
2010-09-15 14:50:00,26.16,26.24,26.15,26.22,390900.0,17.5418,17.5954,17.5351,17.582,390900.0
2010-09-15 15:00:00,26.22,26.23,26.17,26.19,520300.0,17.582,17.5887,17.5485,17.5619,520300.0
2010-09-15 15:10:00,26.19,26.22,26.16,26.17,812300.0,17.5619,17.582,17.5418,17.5485,812300.0
2010-09-15 15:20:00,26.17,26.29,26.16,26.26,1571700.0,17.5485,17.6289,17.5418,17.6088,1571700.0
2010-09-15 15:30:00,26.26,26.29,26.22,26.29,867800.0,17.6088,17.6289,17.582,17.6289,867800.0
2010-09-15 15:40:00,26.28,26.41,26.26,26.4,2628100.0,17.6222,17.7094,17.6088,17.7027,2628100.0
2010-09-15 15:50:00,26.4,26.44,26.33,26.33,3357600.0,17.7027,17.7295,17.6558,17.6558,3357600.0
2010-09-16 09:30:00,26.16,26.28,26.05,26.09,908400.0,17.5418,17.6222,17.468,17.4948,908400.0
2010-09-16 09:40:00,26.09,26.1,25.99,26.06,810200.0,17.4948,17.5015,17.4278,17.4747,810200.0
2010-09-16 09:50:00,26.05,26.1,26.01,26.06,632100.0,17.468,17.5015,17.4412,17.4747,632100.0
2010-09-16 10:00:00,26.06,26.19,25.99,26.12,1033500.0,17.4747,17.5619,17.4278,17.5149,1033500.0
2010-09-16 10:10:00,26.12,26.13,26.01,26.05,529000.0,17.5149,17.5216,17.4412,17.468,529000.0
2010-09-16 10:20:00,26.04,26.08,26.02,26.05,953400.0,17.4613,17.4881,17.4479,17.468,953400.0
2010-09-16 10:30:00,26.04,26.05,25.96,25.99,1074500.0,17.4613,17.468,17.4076,17.4278,1074500.0
2010-09-16 10:40:00,26.0,26.05,25.98,26.05,705100.0,17.4345,17.468,17.4211,17.468,705100.0
2010-09-16 10:50:00,26.05,26.06,26.02,26.04,729800.0,17.468,17.4747,17.4479,17.4613,729800.0
2010-09-16 11:00:00,26.04,26.06,26.03,26.04,534700.0,17.4613,17.4747,17.4546,17.4613,534700.0
2010-09-16 11:10:00,26.04,26.06,26.03,26.03,537000.0,17.4613,17.4747,17.4546,17.4546,537000.0
2010-09-16 11:20:00,26.03,26.05,25.99,26.0,713900.0,17.4546,17.468,17.4278,17.4345,713900.0
2010-09-16 11:30:00,26.0,26.02,25.96,26.0,476800.0,17.4345,17.4479,17.4076,17.4345,476800.0
2010-09-16 11:40:00,26.01,26.03,25.98,26.03,342000.0,17.4412,17.4546,17.4211,17.4546,342000.0
2010-09-16 11:50:00,26.03,26.05,26.0,26.04,250200.0,17.4546,17.468,17.4345,17.4613,250200.0
2010-09-16 12:00:00,26.05,26.06,26.03,26.05,342700.0,17.468,17.4747,17.4546,17.468,342700.0
2010-09-16 12:10:00,26.04,26.05,26.01,26.04,338500.0,17.4613,17.468,17.4412,17.4613,338500.0
2010-09-16 12:20:00,26.03,26.04,25.97,25.98,471400.0,17.4546,17.4613,17.4143,17.4211,471400.0
2010-09-16 12:30:00,25.98,26.03,25.97,26.02,280100.0,17.4211,17.4546,17.4143,17.4479,280100.0
2010-09-16 12:40:00,26.03,26.04,26.01,26.02,243800.0,17.4546,17.4613,17.4412,17.4479,243800.0
2010-09-16 12:50:00,26.02,26.04,26.0,26.01,401800.0,17.4479,17.4613,17.4345,17.4412,401800.0
2010-09-16 13:00:00,26.01,26.01,25.97,25.99,467200.0,17.4412,17.4412,17.4143,17.4278,467200.0
2010-09-16 13:10:00,26.0,26.0,25.92,25.94,627200.0,17.4345,17.4345,17.3808,17.3942,627200.0
2010-09-16 13:20:00,25.94,25.96,25.92,25.96,479400.0,17.3942,17.4076,17.3808,17.4076,479400.0
2010-09-16 13:30:00,25.96,25.96,25.91,25.93,621700.0,17.4076,17.4076,17.3741,17.3875,621700.0
2010-09-16 13:40:00,25.92,25.96,25.91,25.95,971000.0,17.3808,17.4076,17.3741,17.4009,971000.0
2010-09-16 13:50:00,25.95,25.95,25.9,25.91,476000.0,17.4009,17.4009,17.3674,17.3741,476000.0
2010-09-16 14:00:00,25.92,26.0,25.91,25.98,608800.0,17.3808,17.4345,17.3741,17.4211,608800.0
2010-09-16 14:10:00,25.99,26.01,25.96,25.97,379200.0,17.4278,17.4412,17.4076,17.4143,379200.0
2010-09-16 14:20:00,25.96,26.03,25.94,26.0,719200.0,17.4076,17.4546,17.3942,17.4345,719200.0
2010-09-16 14:30:00,26.0,26.02,25.97,26.0,371900.0,17.4345,17.4479,17.4143,17.4345,371900.0
2010-09-16 14:40:00,26.0,26.02,25.98,25.98,393500.0,17.4345,17.4479,17.4211,17.4211,393500.0
2010-09-16 14:50:00,25.99,26.0,25.95,25.98,296500.0,17.4278,17.4345,17.4009,17.4211,296500.0
2010-09-16 15:00:00,25.99,26.05,25.96,26.01,698600.0,17.4278,17.468,17.4076,17.4412,698600.0
2010-09-16 15:10:00,26.02,26.07,25.99,26.04,937300.0,17.4479,17.4814,17.4278,17.4613,937300.0
2010-09-16 15:20:00,26.04,26.06,26.0,26.05,964100.0,17.4613,17.4747,17.4345,17.468,964100.0
2010-09-16 15:30:00,26.05,26.09,26.04,26.08,914600.0,17.468,17.4948,17.4613,17.4881,914600.0
2010-09-16 15:40:00,26.08,26.11,26.06,26.1,1036400.0,17.4881,17.5082,17.4747,17.5015,1036400.0
2010-09-16 15:50:00,26.09,26.11,26.05,26.07,2276500.0,17.4948,17.5082,17.468,17.4814,2276500.0
2010-09-17 09:30:00,26.37,26.37,26.14,26.21,7506900.0,17.6826,17.6826,17.5283,17.5753,7506900.0
2010-09-17 09:40:00,26.21,26.25,26.1,26.18,877900.0,17.5753,17.6021,17.5015,17.5552,877900.0
2010-09-17 09:50:00,26.18,26.18,25.95,25.98,1275000.0,17.5552,17.5552,17.4009,17.4211,1275000.0
2010-09-17 10:00:00,25.97,25.99,25.87,25.92,950300.0,17.4143,17.4278,17.3473,17.3808,950300.0
2010-09-17 10:10:00,25.92,25.97,25.88,25.97,771100.0,17.3808,17.4143,17.354,17.4143,771100.0
2010-09-17 10:20:00,25.96,26.01,25.95,25.96,477300.0,17.4076,17.4412,17.4009,17.4076,477300.0
2010-09-17 10:30:00,25.96,26.08,25.95,26.07,655300.0,17.4076,17.4881,17.4009,17.4814,655300.0
2010-09-17 10:40:00,26.07,26.12,26.04,26.08,390300.0,17.4814,17.5149,17.4613,17.4881,390300.0
2010-09-17 10:50:00,26.08,26.09,25.99,25.99,699000.0,17.4881,17.4948,17.4278,17.4278,699000.0
2010-09-17 11:00:00,25.99,26.16,25.99,26.15,1023000.0,17.4278,17.5418,17.4278,17.5351,1023000.0
2010-09-17 11:10:00,26.14,26.15,26.08,26.1,418600.0,17.5283,17.5351,17.4881,17.5015,418600.0
2010-09-17 11:20:00,26.09,26.09,25.98,26.0,363400.0,17.4948,17.4948,17.4211,17.4345,363400.0
2010-09-17 11:30:00,26.01,26.06,25.95,25.97,489300.0,17.4412,17.4747,17.4009,17.4143,489300.0
2010-09-17 11:40:00,25.97,26.02,25.96,25.99,468100.0,17.4143,17.4479,17.4076,17.4278,468100.0
2010-09-17 11:50:00,25.99,26.03,25.98,26.01,376600.0,17.4278,17.4546,17.4211,17.4412,376600.0
2010-09-17 12:00:00,26.01,26.1,26.0,26.1,334400.0,17.4412,17.5015,17.4345,17.5015,334400.0
2010-09-17 12:10:00,26.09,26.13,26.08,26.1,239300.0,17.4948,17.5216,17.4881,17.5015,239300.0
2010-09-17 12:20:00,26.1,26.12,26.06,26.1,238000.0,17.5015,17.5149,17.4747,17.5015,238000.0
2010-09-17 12:30:00,26.1,26.13,26.06,26.08,235600.0,17.5015,17.5216,17.4747,17.4881,235600.0
2010-09-17 12:40:00,26.08,26.08,26.03,26.05,245000.0,17.4881,17.4881,17.4546,17.468,245000.0
2010-09-17 12:50:00,26.05,26.07,26.0,26.0,304900.0,17.468,17.4814,17.4345,17.4345,304900.0
2010-09-17 13:00:00,26.0,26.03,25.92,25.93,657100.0,17.4345,17.4546,17.3808,17.3875,657100.0
2010-09-17 13:10:00,25.93,25.94,25.89,25.91,606900.0,17.3875,17.3942,17.3607,17.3741,606900.0
2010-09-17 13:20:00,25.91,25.95,25.91,25.95,715800.0,17.3741,17.4009,17.3741,17.4009,715800.0
2010-09-17 13:30:00,25.94,25.95,25.94,25.95,1155700.0,17.3942,17.4009,17.3942,17.4009,1155700.0
2010-09-17 13:40:00,25.95,25.95,25.89,25.94,754800.0,17.4009,17.4009,17.3607,17.3942,754800.0
2010-09-17 13:50:00,25.93,25.95,25.9,25.92,402400.0,17.3875,17.4009,17.3674,17.3808,402400.0
2010-09-17 14:00:00,25.92,25.94,25.91,25.93,156600.0,17.3808,17.3942,17.3741,17.3875,156600.0
2010-09-17 14:10:00,25.93,25.97,25.92,25.92,270600.0,17.3875,17.4143,17.3808,17.3808,270600.0
2010-09-17 14:20:00,25.93,25.97,25.91,25.96,487400.0,17.3875,17.4143,17.3741,17.4076,487400.0
2010-09-17 14:30:00,25.96,26.01,25.93,26.0,1057800.0,17.4076,17.4412,17.3875,17.4345,1057800.0
2010-09-17 14:40:00,26.0,26.01,25.97,26.0,386800.0,17.4345,17.4412,17.4143,17.4345,386800.0
2010-09-17 14:50:00,26.0,26.0,25.94,25.95,249100.0,17.4345,17.4345,17.3942,17.4009,249100.0
2010-09-17 15:00:00,25.96,25.98,25.93,25.93,216900.0,17.4076,17.4211,17.3875,17.3875,216900.0
2010-09-17 15:10:00,25.93,25.95,25.9,25.94,351700.0,17.3875,17.4009,17.3674,17.3942,351700.0
2010-09-17 15:20:00,25.93,25.97,25.91,25.91,405500.0,17.3875,17.4143,17.3741,17.3741,405500.0
2010-09-17 15:30:00,25.92,26.01,25.91,25.97,1035200.0,17.3808,17.4412,17.3741,17.4143,1035200.0
2010-09-17 15:40:00,25.98,26.04,25.97,26.01,735700.0,17.4211,17.4613,17.4143,17.4412,735700.0
2010-09-17 15:50:00,26.01,26.02,26.0,26.0,1391800.0,17.4412,17.4479,17.4345,17.4345,1391800.0
2010-09-20 09:30:00,26.09,26.1,25.92,26.02,864900.0,17.4948,17.5015,17.3808,17.4479,864900.0
2010-09-20 09:40:00,26.03,26.07,25.95,25.98,650600.0,17.4546,17.4814,17.4009,17.4211,650600.0
2010-09-20 09:50:00,25.97,26.08,25.97,26.03,448300.0,17.4143,17.4881,17.4143,17.4546,448300.0
2010-09-20 10:00:00,26.02,26.18,25.98,26.15,616600.0,17.4479,17.5552,17.4211,17.5351,616600.0
2010-09-20 10:10:00,26.15,26.16,25.99,26.03,916500.0,17.5351,17.5418,17.4278,17.4546,916500.0
2010-09-20 10:20:00,26.03,26.04,25.93,25.94,1138300.0,17.4546,17.4613,17.3875,17.3942,1138300.0
2010-09-20 10:30:00,25.95,26.06,25.94,26.05,892600.0,17.4009,17.4747,17.3942,17.468,892600.0
2010-09-20 10:40:00,26.05,26.15,26.03,26.14,950400.0,17.468,17.5351,17.4546,17.5283,950400.0
2010-09-20 10:50:00,26.13,26.21,26.11,26.2,777200.0,17.5216,17.5753,17.5082,17.5686,777200.0
2010-09-20 11:00:00,26.2,26.28,26.2,26.26,491300.0,17.5686,17.6222,17.5686,17.6088,491300.0
2010-09-20 11:10:00,26.26,26.27,26.2,26.21,599700.0,17.6088,17.6155,17.5686,17.5753,599700.0
2010-09-20 11:20:00,26.21,26.26,26.21,26.25,209100.0,17.5753,17.6088,17.5753,17.6021,209100.0
2010-09-20 11:30:00,26.25,26.31,26.25,26.31,405200.0,17.6021,17.6423,17.6021,17.6423,405200.0
2010-09-20 11:40:00,26.31,26.31,26.23,26.24,403000.0,17.6423,17.6423,17.5887,17.5954,403000.0
2010-09-20 11:50:00,26.24,26.25,26.2,26.2,351100.0,17.5954,17.6021,17.5686,17.5686,351100.0
2010-09-20 12:00:00,26.2,26.24,26.2,26.22,467500.0,17.5686,17.5954,17.5686,17.582,467500.0
2010-09-20 12:10:00,26.22,26.24,26.15,26.22,527400.0,17.582,17.5954,17.5351,17.582,527400.0
2010-09-20 12:20:00,26.22,26.24,26.19,26.19,225600.0,17.582,17.5954,17.5619,17.5619,225600.0
2010-09-20 12:30:00,26.19,26.25,26.16,26.23,277200.0,17.5619,17.6021,17.5418,17.5887,277200.0
2010-09-20 12:40:00,26.24,26.27,26.23,26.25,295200.0,17.5954,17.6155,17.5887,17.6021,295200.0
2010-09-20 12:50:00,26.25,26.25,26.22,26.23,265000.0,17.6021,17.6021,17.582,17.5887,265000.0
2010-09-20 13:00:00,26.24,26.27,26.22,26.24,212800.0,17.5954,17.6155,17.582,17.5954,212800.0
2010-09-20 13:10:00,26.24,26.25,26.18,26.2,319900.0,17.5954,17.6021,17.5552,17.5686,319900.0
2010-09-20 13:20:00,26.2,26.25,26.19,26.25,163000.0,17.5686,17.6021,17.5619,17.6021,163000.0
2010-09-20 13:30:00,26.24,26.25,26.17,26.24,458000.0,17.5954,17.6021,17.5485,17.5954,458000.0
2010-09-20 13:40:00,26.24,26.25,26.2,26.21,329900.0,17.5954,17.6021,17.5686,17.5753,329900.0
2010-09-20 13:50:00,26.21,26.24,26.19,26.2,297600.0,17.5753,17.5954,17.5619,17.5686,297600.0
2010-09-20 14:00:00,26.2,26.21,26.16,26.19,231000.0,17.5686,17.5753,17.5418,17.5619,231000.0
2010-09-20 14:10:00,26.18,26.23,26.17,26.22,236200.0,17.5552,17.5887,17.5485,17.582,236200.0
2010-09-20 14:20:00,26.22,26.27,26.22,26.26,811600.0,17.582,17.6155,17.582,17.6088,811600.0
2010-09-20 14:30:00,26.26,26.31,26.24,26.31,421100.0,17.6088,17.6423,17.5954,17.6423,421100.0
2010-09-20 14:40:00,26.31,26.31,26.27,26.29,495200.0,17.6423,17.6423,17.6155,17.6289,495200.0
2010-09-20 14:50:00,26.3,26.33,26.28,26.33,794400.0,17.6356,17.6558,17.6222,17.6558,794400.0
2010-09-20 15:00:00,26.33,26.37,26.3,26.33,959800.0,17.6558,17.6826,17.6356,17.6558,959800.0
2010-09-20 15:10:00,26.34,26.42,26.33,26.41,1035600.0,17.6625,17.7161,17.6558,17.7094,1035600.0
2010-09-20 15:20:00,26.41,26.45,26.39,26.4,1116600.0,17.7094,17.7362,17.696,17.7027,1116600.0
2010-09-20 15:30:00,26.41,26.51,26.38,26.51,1583700.0,17.7094,17.7765,17.6893,17.7765,1583700.0
2010-09-20 15:40:00,26.51,26.62,26.5,26.6,1994900.0,17.7765,17.8502,17.7697,17.8368,1994900.0
2010-09-20 15:50:00,26.6,26.65,26.55,26.55,3992200.0,17.8368,17.8703,17.8033,17.8033,3992200.0
2010-09-21 09:30:00,26.63,26.75,26.46,26.49,1446400.0,17.8569,17.9374,17.7429,17.763,1446400.0
2010-09-21 09:40:00,26.49,26.58,26.47,26.51,940000.0,17.763,17.8234,17.7496,17.7765,940000.0
2010-09-21 09:50:00,26.51,26.51,26.41,26.47,676600.0,17.7765,17.7765,17.7094,17.7496,676600.0
2010-09-21 10:00:00,26.47,26.64,26.47,26.62,765800.0,17.7496,17.8636,17.7496,17.8502,765800.0
2010-09-21 10:10:00,26.62,26.64,26.54,26.63,981800.0,17.8502,17.8636,17.7966,17.8569,981800.0
2010-09-21 10:20:00,26.63,26.69,26.61,26.66,730000.0,17.8569,17.8972,17.8435,17.877,730000.0
2010-09-21 10:30:00,26.66,26.75,26.65,26.72,465400.0,17.877,17.9374,17.8703,17.9173,465400.0
2010-09-21 10:40:00,26.71,26.75,26.7,26.75,375100.0,17.9106,17.9374,17.9039,17.9374,375100.0
2010-09-21 10:50:00,26.75,26.75,26.66,26.69,531700.0,17.9374,17.9374,17.877,17.8972,531700.0
2010-09-21 11:00:00,26.69,26.72,26.61,26.72,610900.0,17.8972,17.9173,17.8435,17.9173,610900.0
2010-09-21 11:10:00,26.72,26.75,26.67,26.67,403700.0,17.9173,17.9374,17.8837,17.8837,403700.0
2010-09-21 11:20:00,26.67,26.71,26.6,26.6,778200.0,17.8837,17.9106,17.8368,17.8368,778200.0
2010-09-21 11:30:00,26.6,26.67,26.6,26.66,472200.0,17.8368,17.8837,17.8368,17.877,472200.0
2010-09-21 11:40:00,26.65,26.67,26.64,26.65,349500.0,17.8703,17.8837,17.8636,17.8703,349500.0
2010-09-21 11:50:00,26.65,26.73,26.64,26.71,411800.0,17.8703,17.924,17.8636,17.9106,411800.0
2010-09-21 12:00:00,26.7,26.75,26.69,26.73,330700.0,17.9039,17.9374,17.8972,17.924,330700.0
2010-09-21 12:10:00,26.72,26.73,26.66,26.67,400400.0,17.9173,17.924,17.877,17.8837,400400.0
2010-09-21 12:20:00,26.66,26.67,26.6,26.6,279600.0,17.877,17.8837,17.8368,17.8368,279600.0
2010-09-21 12:30:00,26.6,26.63,26.57,26.6,501400.0,17.8368,17.8569,17.8167,17.8368,501400.0
2010-09-21 12:40:00,26.6,26.63,26.58,26.63,337600.0,17.8368,17.8569,17.8234,17.8569,337600.0
2010-09-21 12:50:00,26.62,26.65,26.61,26.63,360900.0,17.8502,17.8703,17.8435,17.8569,360900.0
2010-09-21 13:00:00,26.62,26.63,26.5,26.52,392000.0,17.8502,17.8569,17.7697,17.7832,392000.0
2010-09-21 13:10:00,26.52,26.54,26.51,26.53,148900.0,17.7832,17.7966,17.7765,17.7899,148900.0
2010-09-21 13:20:00,26.53,26.63,26.48,26.48,353800.0,17.7899,17.8569,17.7563,17.7563,353800.0
2010-09-21 13:30:00,26.49,26.5,26.45,26.47,334900.0,17.763,17.7697,17.7362,17.7496,334900.0
2010-09-21 13:40:00,26.48,26.48,26.42,26.45,266700.0,17.7563,17.7563,17.7161,17.7362,266700.0
2010-09-21 13:50:00,26.46,26.57,26.45,26.55,408100.0,17.7429,17.8167,17.7362,17.8033,408100.0
2010-09-21 14:00:00,26.55,26.56,26.51,26.51,227400.0,17.8033,17.81,17.7765,17.7765,227400.0
2010-09-21 14:10:00,26.52,26.81,26.46,26.81,1485000.0,17.7832,17.9776,17.7429,17.9776,1485000.0
2010-09-21 14:20:00,26.81,26.82,26.67,26.76,1251000.0,17.9776,17.9843,17.8837,17.9441,1251000.0
2010-09-21 14:30:00,26.76,26.95,26.72,26.94,1457300.0,17.9441,18.0715,17.9173,18.0648,1457300.0
2010-09-21 14:40:00,26.94,26.96,26.78,26.83,908500.0,18.0648,18.0782,17.9575,17.991,908500.0
2010-09-21 14:50:00,26.82,26.82,26.62,26.68,1186900.0,17.9843,17.9843,17.8502,17.8904,1186900.0
2010-09-21 15:00:00,26.68,26.7,26.6,26.67,678600.0,17.8904,17.9039,17.8368,17.8837,678600.0
2010-09-21 15:10:00,26.68,26.68,26.54,26.6,752700.0,17.8904,17.8904,17.7966,17.8368,752700.0
2010-09-21 15:20:00,26.6,26.62,26.49,26.54,1091200.0,17.8368,17.8502,17.763,17.7966,1091200.0
2010-09-21 15:30:00,26.54,26.54,26.29,26.43,2049600.0,17.7966,17.7966,17.6289,17.7228,2049600.0
2010-09-21 15:40:00,26.42,26.48,26.34,26.38,1293400.0,17.7161,17.7563,17.6625,17.6893,1293400.0
2010-09-21 15:50:00,26.38,26.48,26.37,26.38,2887900.0,17.6893,17.7563,17.6826,17.6893,2887900.0
2010-09-22 09:30:00,26.37,26.48,26.25,26.35,1137800.0,17.6826,17.7563,17.6021,17.6692,1137800.0
2010-09-22 09:40:00,26.35,26.48,26.34,26.4,1380500.0,17.6692,17.7563,17.6625,17.7027,1380500.0
2010-09-22 09:50:00,26.4,26.42,26.27,26.29,1054700.0,17.7027,17.7161,17.6155,17.6289,1054700.0
2010-09-22 10:00:00,26.29,26.3,26.15,26.18,1060600.0,17.6289,17.6356,17.5351,17.5552,1060600.0
2010-09-22 10:10:00,26.18,26.23,26.16,26.2,708900.0,17.5552,17.5887,17.5418,17.5686,708900.0
2010-09-22 10:20:00,26.2,26.25,26.14,26.2,1672800.0,17.5686,17.6021,17.5283,17.5686,1672800.0
2010-09-22 10:30:00,26.2,26.21,26.1,26.14,1468700.0,17.5686,17.5753,17.5015,17.5283,1468700.0
2010-09-22 10:40:00,26.13,26.18,26.1,26.13,636800.0,17.5216,17.5552,17.5015,17.5216,636800.0
2010-09-22 10:50:00,26.13,26.22,26.1,26.21,627200.0,17.5216,17.582,17.5015,17.5753,627200.0
2010-09-22 11:00:00,26.21,26.24,26.02,26.04,991700.0,17.5753,17.5954,17.4479,17.4613,991700.0
2010-09-22 11:10:00,26.04,26.1,26.0,26.08,464800.0,17.4613,17.5015,17.4345,17.4881,464800.0
2010-09-22 11:20:00,26.08,26.09,25.92,25.99,917000.0,17.4881,17.4948,17.3808,17.4278,917000.0
2010-09-22 11:30:00,25.99,25.99,25.92,25.98,543500.0,17.4278,17.4278,17.3808,17.4211,543500.0
2010-09-22 11:40:00,25.98,25.99,25.92,25.93,627000.0,17.4211,17.4278,17.3808,17.3875,627000.0
2010-09-22 11:50:00,25.93,25.93,25.89,25.91,849400.0,17.3875,17.3875,17.3607,17.3741,849400.0
2010-09-22 12:00:00,25.91,25.93,25.86,25.89,752000.0,17.3741,17.3875,17.3406,17.3607,752000.0
2010-09-22 12:10:00,25.9,25.92,25.86,25.87,632700.0,17.3674,17.3808,17.3406,17.3473,632700.0
2010-09-22 12:20:00,25.88,25.9,25.82,25.85,315100.0,17.354,17.3674,17.3138,17.3339,315100.0
2010-09-22 12:30:00,25.85,25.89,25.82,25.84,245900.0,17.3339,17.3607,17.3138,17.3272,245900.0
2010-09-22 12:40:00,25.84,25.88,25.82,25.85,198700.0,17.3272,17.354,17.3138,17.3339,198700.0
2010-09-22 12:50:00,25.84,25.87,25.84,25.85,136500.0,17.3272,17.3473,17.3272,17.3339,136500.0
2010-09-22 13:00:00,25.86,25.88,25.82,25.83,425600.0,17.3406,17.354,17.3138,17.3205,425600.0
2010-09-22 13:10:00,25.83,25.84,25.75,25.76,626800.0,17.3205,17.3272,17.2668,17.2735,626800.0
2010-09-22 13:20:00,25.77,25.81,25.76,25.79,711800.0,17.2802,17.3071,17.2735,17.2936,711800.0
2010-09-22 13:30:00,25.79,25.85,25.78,25.81,757600.0,17.2936,17.3339,17.2869,17.3071,757600.0
2010-09-22 13:40:00,25.81,25.83,25.78,25.83,419000.0,17.3071,17.3205,17.2869,17.3205,419000.0
2010-09-22 13:50:00,25.83,25.87,25.81,25.83,488700.0,17.3205,17.3473,17.3071,17.3205,488700.0
2010-09-22 14:00:00,25.83,25.84,25.72,25.81,770700.0,17.3205,17.3272,17.2467,17.3071,770700.0
2010-09-22 14:10:00,25.81,25.83,25.76,25.76,820300.0,17.3071,17.3205,17.2735,17.2735,820300.0
2010-09-22 14:20:00,25.75,25.84,25.75,25.84,388000.0,17.2668,17.3272,17.2668,17.3272,388000.0
2010-09-22 14:30:00,25.83,25.95,25.81,25.93,791900.0,17.3205,17.4009,17.3071,17.3875,791900.0
2010-09-22 14:40:00,25.93,25.95,25.89,25.89,625700.0,17.3875,17.4009,17.3607,17.3607,625700.0
2010-09-22 14:50:00,25.89,25.93,25.88,25.93,483400.0,17.3607,17.3875,17.354,17.3875,483400.0
2010-09-22 15:00:00,25.93,25.95,25.84,25.86,521300.0,17.3875,17.4009,17.3272,17.3406,521300.0
2010-09-22 15:10:00,25.86,25.89,25.76,25.76,575600.0,17.3406,17.3607,17.2735,17.2735,575600.0
2010-09-22 15:20:00,25.77,25.83,25.75,25.81,486700.0,17.2802,17.3205,17.2668,17.3071,486700.0
2010-09-22 15:30:00,25.81,25.91,25.78,25.87,529800.0,17.3071,17.3741,17.2869,17.3473,529800.0
2010-09-22 15:40:00,25.86,25.9,25.85,25.87,714400.0,17.3406,17.3674,17.3339,17.3473,714400.0
2010-09-22 15:50:00,25.87,25.9,25.81,25.83,2734500.0,17.3473,17.3674,17.3071,17.3205,2734500.0
2010-09-23 09:30:00,25.28,25.45,25.2,25.26,2154900.0,16.9517,17.0657,16.898,16.9383,2154900.0
2010-09-23 09:40:00,25.27,25.3,25.22,25.24,1309800.0,16.945,16.9651,16.9114,16.9248,1309800.0
2010-09-23 09:50:00,25.23,25.25,25.2,25.24,1094100.0,16.9181,16.9315,16.898,16.9248,1094100.0
2010-09-23 10:00:00,25.23,25.37,25.23,25.37,2906000.0,16.9181,17.012,16.9181,17.012,2906000.0
2010-09-23 10:10:00,25.36,25.39,25.27,25.28,1708500.0,17.0053,17.0254,16.945,16.9517,1708500.0
2010-09-23 10:20:00,25.29,25.31,25.26,25.31,970900.0,16.9584,16.9718,16.9383,16.9718,970900.0
2010-09-23 10:30:00,25.31,25.41,25.3,25.38,2465100.0,16.9718,17.0388,16.9651,17.0187,2465100.0
2010-09-23 10:40:00,25.39,25.52,25.38,25.46,2208900.0,17.0254,17.1126,17.0187,17.0724,2208900.0
2010-09-23 10:50:00,25.47,25.48,25.41,25.44,877100.0,17.0791,17.0858,17.0388,17.059,877100.0
2010-09-23 11:00:00,25.44,25.54,25.44,25.54,1060000.0,17.059,17.126,17.059,17.126,1060000.0
2010-09-23 11:10:00,25.55,25.63,25.53,25.62,1089300.0,17.1327,17.1864,17.1193,17.1797,1089300.0
2010-09-23 11:20:00,25.62,25.63,25.55,25.56,843800.0,17.1797,17.1864,17.1327,17.1394,843800.0
2010-09-23 11:30:00,25.56,25.67,25.55,25.65,1179500.0,17.1394,17.2132,17.1327,17.1998,1179500.0
2010-09-23 11:40:00,25.65,25.65,25.53,25.56,1226800.0,17.1998,17.1998,17.1193,17.1394,1226800.0
2010-09-23 11:50:00,25.55,25.58,25.54,25.57,1073200.0,17.1327,17.1528,17.126,17.1461,1073200.0
2010-09-23 12:00:00,25.56,25.58,25.48,25.5,1616400.0,17.1394,17.1528,17.0858,17.0992,1616400.0
2010-09-23 12:10:00,25.5,25.56,25.45,25.47,832400.0,17.0992,17.1394,17.0657,17.0791,832400.0
2010-09-23 12:20:00,25.48,25.48,25.41,25.42,568900.0,17.0858,17.0858,17.0388,17.0455,568900.0
2010-09-23 12:30:00,25.42,25.45,25.36,25.37,926400.0,17.0455,17.0657,17.0053,17.012,926400.0
2010-09-23 12:40:00,25.37,25.38,25.31,25.31,607700.0,17.012,17.0187,16.9718,16.9718,607700.0
2010-09-23 12:50:00,25.32,25.37,25.31,25.36,630700.0,16.9785,17.012,16.9718,17.0053,630700.0
2010-09-23 13:00:00,25.36,25.41,25.36,25.36,471000.0,17.0053,17.0388,17.0053,17.0053,471000.0
2010-09-23 13:10:00,25.37,25.38,25.31,25.32,576800.0,17.012,17.0187,16.9718,16.9785,576800.0
2010-09-23 13:20:00,25.32,25.33,25.31,25.31,516900.0,16.9785,16.9852,16.9718,16.9718,516900.0
2010-09-23 13:30:00,25.31,25.33,25.31,25.32,347200.0,16.9718,16.9852,16.9718,16.9785,347200.0
2010-09-23 13:40:00,25.33,25.33,25.21,25.24,1009300.0,16.9852,16.9852,16.9047,16.9248,1009300.0
2010-09-23 13:50:00,25.24,25.28,25.21,25.28,629100.0,16.9248,16.9517,16.9047,16.9517,629100.0
2010-09-23 14:00:00,25.27,25.35,25.27,25.33,593700.0,16.945,16.9986,16.945,16.9852,593700.0
2010-09-23 14:10:00,25.33,25.37,25.31,25.35,1153900.0,16.9852,17.012,16.9718,16.9986,1153900.0
2010-09-23 14:20:00,25.34,25.39,25.34,25.36,522800.0,16.9919,17.0254,16.9919,17.0053,522800.0
2010-09-23 14:30:00,25.35,25.38,25.32,25.32,438700.0,16.9986,17.0187,16.9785,16.9785,438700.0
2010-09-23 14:40:00,25.32,25.33,25.25,25.3,934400.0,16.9785,16.9852,16.9315,16.9651,934400.0
2010-09-23 14:50:00,25.3,25.3,25.21,25.22,696000.0,16.9651,16.9651,16.9047,16.9114,696000.0
2010-09-23 15:00:00,25.23,25.32,25.2,25.21,1361600.0,16.9181,16.9785,16.898,16.9047,1361600.0
2010-09-23 15:10:00,25.21,25.24,25.18,25.23,1323000.0,16.9047,16.9248,16.8846,16.9181,1323000.0
2010-09-23 15:20:00,25.24,25.26,25.15,25.15,977400.0,16.9248,16.9383,16.8645,16.8645,977400.0
2010-09-23 15:30:00,25.15,25.21,25.06,25.09,2849600.0,16.8645,16.9047,16.8041,16.8243,2849600.0
2010-09-23 15:40:00,25.1,25.13,25.05,25.12,2964400.0,16.831,16.8511,16.7974,16.8444,2964400.0
2010-09-23 15:50:00,25.12,25.15,25.04,25.05,5034000.0,16.8444,16.8645,16.7907,16.7974,5034000.0
2010-09-24 09:30:00,25.46,25.73,25.43,25.72,1713100.0,17.0724,17.2534,17.0522,17.2467,1713100.0
2010-09-24 09:40:00,25.72,25.73,25.51,25.52,1811600.0,17.2467,17.2534,17.1059,17.1126,1811600.0
2010-09-24 09:50:00,25.52,25.55,25.42,25.44,1566500.0,17.1126,17.1327,17.0455,17.059,1566500.0
2010-09-24 10:00:00,25.44,25.5,25.38,25.48,1784200.0,17.059,17.0992,17.0187,17.0858,1784200.0
2010-09-24 10:10:00,25.48,25.49,25.35,25.44,1330700.0,17.0858,17.0925,16.9986,17.059,1330700.0
2010-09-24 10:20:00,25.43,25.6,25.43,25.59,1202000.0,17.0522,17.1662,17.0522,17.1595,1202000.0
2010-09-24 10:30:00,25.59,25.65,25.55,25.64,1305600.0,17.1595,17.1998,17.1327,17.1931,1305600.0
2010-09-24 10:40:00,25.64,25.68,25.57,25.57,1723700.0,17.1931,17.2199,17.1461,17.1461,1723700.0
2010-09-24 10:50:00,25.57,25.58,25.44,25.46,695800.0,17.1461,17.1528,17.059,17.0724,695800.0
2010-09-24 11:00:00,25.45,25.59,25.45,25.57,887200.0,17.0657,17.1595,17.0657,17.1461,887200.0
2010-09-24 11:10:00,25.58,25.58,25.52,25.56,649600.0,17.1528,17.1528,17.1126,17.1394,649600.0
2010-09-24 11:20:00,25.57,25.59,25.51,25.53,835500.0,17.1461,17.1595,17.1059,17.1193,835500.0
2010-09-24 11:30:00,25.52,25.53,25.33,25.38,1381500.0,17.1126,17.1193,16.9852,17.0187,1381500.0
2010-09-24 11:40:00,25.38,25.38,25.33,25.38,699300.0,17.0187,17.0187,16.9852,17.0187,699300.0
2010-09-24 11:50:00,25.38,25.56,25.37,25.51,1282600.0,17.0187,17.1394,17.012,17.1059,1282600.0
2010-09-24 12:00:00,25.51,25.51,25.48,25.48,1202900.0,17.1059,17.1059,17.0858,17.0858,1202900.0
2010-09-24 12:10:00,25.48,25.56,25.44,25.55,524000.0,17.0858,17.1394,17.059,17.1327,524000.0
2010-09-24 12:20:00,25.55,25.56,25.48,25.55,537500.0,17.1327,17.1394,17.0858,17.1327,537500.0
2010-09-24 12:30:00,25.55,25.56,25.51,25.54,465300.0,17.1327,17.1394,17.1059,17.126,465300.0
2010-09-24 12:40:00,25.53,25.55,25.52,25.52,595300.0,17.1193,17.1327,17.1126,17.1126,595300.0
2010-09-24 12:50:00,25.52,25.53,25.48,25.51,488100.0,17.1126,17.1193,17.0858,17.1059,488100.0
2010-09-24 13:00:00,25.51,25.56,25.48,25.48,608900.0,17.1059,17.1394,17.0858,17.0858,608900.0
2010-09-24 13:10:00,25.48,25.49,25.42,25.42,768500.0,17.0858,17.0925,17.0455,17.0455,768500.0
2010-09-24 13:20:00,25.42,25.46,25.39,25.45,708800.0,17.0455,17.0724,17.0254,17.0657,708800.0
2010-09-24 13:30:00,25.45,25.52,25.44,25.49,668600.0,17.0657,17.1126,17.059,17.0925,668600.0
2010-09-24 13:40:00,25.49,25.49,25.44,25.47,423500.0,17.0925,17.0925,17.059,17.0791,423500.0
2010-09-24 13:50:00,25.47,25.5,25.46,25.5,357700.0,17.0791,17.0992,17.0724,17.0992,357700.0
2010-09-24 14:00:00,25.5,25.51,25.48,25.5,686400.0,17.0992,17.1059,17.0858,17.0992,686400.0
2010-09-24 14:10:00,25.5,25.51,25.46,25.48,589500.0,17.0992,17.1059,17.0724,17.0858,589500.0
2010-09-24 14:20:00,25.48,25.48,25.43,25.47,501100.0,17.0858,17.0858,17.0522,17.0791,501100.0
2010-09-24 14:30:00,25.47,25.51,25.46,25.49,593200.0,17.0791,17.1059,17.0724,17.0925,593200.0
2010-09-24 14:40:00,25.5,25.51,25.47,25.5,777000.0,17.0992,17.1059,17.0791,17.0992,777000.0
2010-09-24 14:50:00,25.5,25.51,25.48,25.49,668800.0,17.0992,17.1059,17.0858,17.0925,668800.0
2010-09-24 15:00:00,25.48,25.5,25.44,25.48,853500.0,17.0858,17.0992,17.059,17.0858,853500.0
2010-09-24 15:10:00,25.48,25.51,25.44,25.45,656300.0,17.0858,17.1059,17.059,17.0657,656300.0
2010-09-24 15:20:00,25.45,25.5,25.42,25.47,891300.0,17.0657,17.0992,17.0455,17.0791,891300.0
2010-09-24 15:30:00,25.47,25.55,25.46,25.55,1157000.0,17.0791,17.1327,17.0724,17.1327,1157000.0
2010-09-24 15:40:00,25.55,25.6,25.54,25.57,1913700.0,17.1327,17.1662,17.126,17.1461,1913700.0
2010-09-24 15:50:00,25.58,25.6,25.48,25.58,5369900.0,17.1528,17.1662,17.0858,17.1528,5369900.0
2010-09-27 09:30:00,25.72,25.81,25.62,25.64,1465100.0,17.2467,17.3071,17.1797,17.1931,1465100.0
2010-09-27 09:40:00,25.63,25.66,25.53,25.53,1153500.0,17.1864,17.2065,17.1193,17.1193,1153500.0
2010-09-27 09:50:00,25.54,25.7,25.54,25.7,919300.0,17.126,17.2333,17.126,17.2333,919300.0
2010-09-27 10:00:00,25.69,25.8,25.68,25.77,651000.0,17.2266,17.3004,17.2199,17.2802,651000.0
2010-09-27 10:10:00,25.77,25.8,25.66,25.71,1047900.0,17.2802,17.3004,17.2065,17.24,1047900.0
2010-09-27 10:20:00,25.71,25.76,25.68,25.75,330200.0,17.24,17.2735,17.2199,17.2668,330200.0
2010-09-27 10:30:00,25.75,25.76,25.68,25.72,303300.0,17.2668,17.2735,17.2199,17.2467,303300.0
2010-09-27 10:40:00,25.72,25.86,25.72,25.82,521400.0,17.2467,17.3406,17.2467,17.3138,521400.0
2010-09-27 10:50:00,25.82,25.92,25.81,25.9,907100.0,17.3138,17.3808,17.3071,17.3674,907100.0
2010-09-27 11:00:00,25.9,25.91,25.77,25.79,512300.0,17.3674,17.3741,17.2802,17.2936,512300.0
2010-09-27 11:10:00,25.8,25.84,25.7,25.74,557900.0,17.3004,17.3272,17.2333,17.2601,557900.0
2010-09-27 11:20:00,25.74,25.77,25.72,25.75,233900.0,17.2601,17.2802,17.2467,17.2668,233900.0
2010-09-27 11:30:00,25.74,25.78,25.66,25.7,362500.0,17.2601,17.2869,17.2065,17.2333,362500.0
2010-09-27 11:40:00,25.7,25.74,25.68,25.72,275100.0,17.2333,17.2601,17.2199,17.2467,275100.0
2010-09-27 11:50:00,25.72,25.78,25.69,25.78,322800.0,17.2467,17.2869,17.2266,17.2869,322800.0
2010-09-27 12:00:00,25.78,25.85,25.77,25.81,384800.0,17.2869,17.3339,17.2802,17.3071,384800.0
2010-09-27 12:10:00,25.8,25.84,25.79,25.84,232400.0,17.3004,17.3272,17.2936,17.3272,232400.0
2010-09-27 12:20:00,25.84,25.84,25.8,25.83,261800.0,17.3272,17.3272,17.3004,17.3205,261800.0
2010-09-27 12:30:00,25.83,25.84,25.8,25.83,245000.0,17.3205,17.3272,17.3004,17.3205,245000.0
2010-09-27 12:40:00,25.83,25.83,25.8,25.81,245900.0,17.3205,17.3205,17.3004,17.3071,245900.0
2010-09-27 12:50:00,25.82,25.82,25.8,25.81,186700.0,17.3138,17.3138,17.3004,17.3071,186700.0
2010-09-27 13:00:00,25.8,25.81,25.72,25.77,354200.0,17.3004,17.3071,17.2467,17.2802,354200.0
2010-09-27 13:10:00,25.77,25.79,25.75,25.76,234700.0,17.2802,17.2936,17.2668,17.2735,234700.0
2010-09-27 13:20:00,25.75,25.77,25.72,25.77,291900.0,17.2668,17.2802,17.2467,17.2802,291900.0
2010-09-27 13:30:00,25.77,25.83,25.77,25.83,238200.0,17.2802,17.3205,17.2802,17.3205,238200.0
2010-09-27 13:40:00,25.83,25.92,25.78,25.9,756500.0,17.3205,17.3808,17.2869,17.3674,756500.0
2010-09-27 13:50:00,25.9,25.92,25.89,25.89,610300.0,17.3674,17.3808,17.3607,17.3607,610300.0
2010-09-27 14:00:00,25.89,25.9,25.86,25.87,198800.0,17.3607,17.3674,17.3406,17.3473,198800.0
2010-09-27 14:10:00,25.88,25.88,25.81,25.84,286900.0,17.354,17.354,17.3071,17.3272,286900.0
2010-09-27 14:20:00,25.84,25.87,25.83,25.86,171900.0,17.3272,17.3473,17.3205,17.3406,171900.0
2010-09-27 14:30:00,25.87,25.89,25.84,25.85,193100.0,17.3473,17.3607,17.3272,17.3339,193100.0
2010-09-27 14:40:00,25.85,25.9,25.85,25.88,330600.0,17.3339,17.3674,17.3339,17.354,330600.0
2010-09-27 14:50:00,25.88,25.91,25.85,25.88,458500.0,17.354,17.3741,17.3339,17.354,458500.0
2010-09-27 15:00:00,25.87,25.87,25.82,25.85,420500.0,17.3473,17.3473,17.3138,17.3339,420500.0
2010-09-27 15:10:00,25.86,25.86,25.78,25.78,513400.0,17.3406,17.3406,17.2869,17.2869,513400.0
2010-09-27 15:20:00,25.78,25.8,25.7,25.7,819500.0,17.2869,17.3004,17.2333,17.2333,819500.0
2010-09-27 15:30:00,25.7,25.7,25.66,25.66,1163800.0,17.2333,17.2333,17.2065,17.2065,1163800.0
2010-09-27 15:40:00,25.66,25.69,25.64,25.64,1137100.0,17.2065,17.2266,17.1931,17.1931,1137100.0
2010-09-27 15:50:00,25.64,25.65,25.49,25.56,4241300.0,17.1931,17.1998,17.0925,17.1394,4241300.0
2010-09-28 09:30:00,25.58,25.7,25.33,25.59,1223500.0,17.1528,17.2333,16.9852,17.1595,1223500.0
2010-09-28 09:40:00,25.59,25.61,25.47,25.6,1099200.0,17.1595,17.1729,17.0791,17.1662,1099200.0
2010-09-28 09:50:00,25.59,25.87,25.59,25.8,1622900.0,17.1595,17.3473,17.1595,17.3004,1622900.0
2010-09-28 10:00:00,25.81,25.82,25.4,25.42,2472200.0,17.3071,17.3138,17.0321,17.0455,2472200.0
2010-09-28 10:10:00,25.42,25.52,25.42,25.48,850900.0,17.0455,17.1126,17.0455,17.0858,850900.0
2010-09-28 10:20:00,25.48,25.54,25.4,25.45,665400.0,17.0858,17.126,17.0321,17.0657,665400.0
2010-09-28 10:30:00,25.45,25.53,25.31,25.33,978700.0,17.0657,17.1193,16.9718,16.9852,978700.0
2010-09-28 10:40:00,25.34,25.41,25.29,25.29,991500.0,16.9919,17.0388,16.9584,16.9584,991500.0
2010-09-28 10:50:00,25.29,25.32,25.25,25.31,747400.0,16.9584,16.9785,16.9315,16.9718,747400.0
2010-09-28 11:00:00,25.3,25.39,25.27,25.27,683200.0,16.9651,17.0254,16.945,16.945,683200.0
2010-09-28 11:10:00,25.27,25.31,25.23,25.3,485700.0,16.945,16.9718,16.9181,16.9651,485700.0
2010-09-28 11:20:00,25.31,25.5,25.31,25.45,800400.0,16.9718,17.0992,16.9718,17.0657,800400.0
2010-09-28 11:30:00,25.46,25.56,25.45,25.48,640400.0,17.0724,17.1394,17.0657,17.0858,640400.0
2010-09-28 11:40:00,25.48,25.51,25.35,25.38,589600.0,17.0858,17.1059,16.9986,17.0187,589600.0
2010-09-28 11:50:00,25.38,25.39,25.31,25.32,713800.0,17.0187,17.0254,16.9718,16.9785,713800.0
2010-09-28 12:00:00,25.33,25.4,25.31,25.35,428800.0,16.9852,17.0321,16.9718,16.9986,428800.0
2010-09-28 12:10:00,25.35,25.41,25.33,25.38,338600.0,16.9986,17.0388,16.9852,17.0187,338600.0
2010-09-28 12:20:00,25.39,25.49,25.36,25.42,715400.0,17.0254,17.0925,17.0053,17.0455,715400.0
2010-09-28 12:30:00,25.43,25.46,25.38,25.43,559200.0,17.0522,17.0724,17.0187,17.0522,559200.0
2010-09-28 12:40:00,25.43,25.43,25.38,25.39,486600.0,17.0522,17.0522,17.0187,17.0254,486600.0
2010-09-28 12:50:00,25.39,25.47,25.39,25.44,473700.0,17.0254,17.0791,17.0254,17.059,473700.0
2010-09-28 13:00:00,25.44,25.47,25.36,25.4,613100.0,17.059,17.0791,17.0053,17.0321,613100.0
2010-09-28 13:10:00,25.4,25.41,25.35,25.37,740900.0,17.0321,17.0388,16.9986,17.012,740900.0
2010-09-28 13:20:00,25.38,25.39,25.31,25.37,778800.0,17.0187,17.0254,16.9718,17.012,778800.0
2010-09-28 13:30:00,25.37,25.43,25.35,25.36,648200.0,17.012,17.0522,16.9986,17.0053,648200.0
2010-09-28 13:40:00,25.36,25.36,25.26,25.33,1097200.0,17.0053,17.0053,16.9383,16.9852,1097200.0
2010-09-28 13:50:00,25.33,25.38,25.31,25.33,1000800.0,16.9852,17.0187,16.9718,16.9852,1000800.0
2010-09-28 14:00:00,25.34,25.35,25.29,25.3,545600.0,16.9919,16.9986,16.9584,16.9651,545600.0
2010-09-28 14:10:00,25.3,25.33,25.26,25.28,443000.0,16.9651,16.9852,16.9383,16.9517,443000.0
2010-09-28 14:20:00,25.27,25.29,25.2,25.2,696600.0,16.945,16.9584,16.898,16.898,696600.0
2010-09-28 14:30:00,25.2,25.24,25.16,25.21,941900.0,16.898,16.9248,16.8712,16.9047,941900.0
2010-09-28 14:40:00,25.21,25.22,25.13,25.14,850200.0,16.9047,16.9114,16.8511,16.8578,850200.0
2010-09-28 14:50:00,25.14,25.18,25.11,25.17,892200.0,16.8578,16.8846,16.8377,16.8779,892200.0
2010-09-28 15:00:00,25.17,25.21,25.14,25.2,981700.0,16.8779,16.9047,16.8578,16.898,981700.0
2010-09-28 15:10:00,25.21,25.24,25.17,25.23,1077900.0,16.9047,16.9248,16.8779,16.9181,1077900.0
2010-09-28 15:20:00,25.24,25.26,25.17,25.17,1404500.0,16.9248,16.9383,16.8779,16.8779,1404500.0
2010-09-28 15:30:00,25.18,25.33,25.17,25.32,1511700.0,16.8846,16.9852,16.8779,16.9785,1511700.0
2010-09-28 15:40:00,25.33,25.39,25.28,25.37,1913000.0,16.9852,17.0254,16.9517,17.012,1913000.0
2010-09-28 15:50:00,25.37,25.41,25.34,25.34,2467300.0,17.012,17.0388,16.9919,16.9919,2467300.0
2010-09-29 09:30:00,25.21,25.27,25.03,25.04,1405000.0,16.9047,16.945,16.784,16.7907,1405000.0
2010-09-29 09:40:00,25.03,25.1,24.98,24.99,1747100.0,16.784,16.831,16.7505,16.7572,1747100.0
2010-09-29 09:50:00,24.99,25.06,24.91,25.01,1826300.0,16.7572,16.8041,16.7036,16.7706,1826300.0
2010-09-29 10:00:00,25.01,25.11,24.99,25.03,1139300.0,16.7706,16.8377,16.7572,16.784,1139300.0
2010-09-29 10:10:00,25.04,25.11,25.01,25.02,1108500.0,16.7907,16.8377,16.7706,16.7773,1108500.0
2010-09-29 10:20:00,25.02,25.06,24.99,25.01,2055200.0,16.7773,16.8041,16.7572,16.7706,2055200.0
2010-09-29 10:30:00,25.01,25.05,25.0,25.04,1235300.0,16.7706,16.7974,16.7639,16.7907,1235300.0
2010-09-29 10:40:00,25.04,25.07,24.98,25.0,1528800.0,16.7907,16.8108,16.7505,16.7639,1528800.0
2010-09-29 10:50:00,25.0,25.04,24.98,25.03,934500.0,16.7639,16.7907,16.7505,16.784,934500.0
2010-09-29 11:00:00,25.03,25.05,25.01,25.03,591900.0,16.784,16.7974,16.7706,16.784,591900.0
2010-09-29 11:10:00,25.03,25.04,24.99,25.01,877300.0,16.784,16.7907,16.7572,16.7706,877300.0
2010-09-29 11:20:00,25.01,25.06,24.99,25.03,1232000.0,16.7706,16.8041,16.7572,16.784,1232000.0
2010-09-29 11:30:00,25.02,25.18,25.01,25.18,932300.0,16.7773,16.8846,16.7706,16.8846,932300.0
2010-09-29 11:40:00,25.18,25.24,25.11,25.23,782300.0,16.8846,16.9248,16.8377,16.9181,782300.0
2010-09-29 11:50:00,25.23,25.37,25.22,25.33,855100.0,16.9181,17.012,16.9114,16.9852,855100.0
2010-09-29 12:00:00,25.33,25.37,25.24,25.3,427500.0,16.9852,17.012,16.9248,16.9651,427500.0
2010-09-29 12:10:00,25.3,25.34,25.27,25.31,237500.0,16.9651,16.9919,16.945,16.9718,237500.0
2010-09-29 12:20:00,25.3,25.36,25.3,25.32,371000.0,16.9651,17.0053,16.9651,16.9785,371000.0
2010-09-29 12:30:00,25.32,25.32,25.21,25.24,699600.0,16.9785,16.9785,16.9047,16.9248,699600.0
2010-09-29 12:40:00,25.24,25.24,25.18,25.22,360100.0,16.9248,16.9248,16.8846,16.9114,360100.0
2010-09-29 12:50:00,25.22,25.25,25.21,25.22,168100.0,16.9114,16.9315,16.9047,16.9114,168100.0
2010-09-29 13:00:00,25.23,25.23,25.14,25.15,236900.0,16.9181,16.9181,16.8578,16.8645,236900.0
2010-09-29 13:10:00,25.15,25.17,25.1,25.12,475100.0,16.8645,16.8779,16.831,16.8444,475100.0
2010-09-29 13:20:00,25.12,25.13,25.1,25.1,230000.0,16.8444,16.8511,16.831,16.831,230000.0
2010-09-29 13:30:00,25.1,25.15,25.08,25.09,430900.0,16.831,16.8645,16.8176,16.8243,430900.0
2010-09-29 13:40:00,25.1,25.18,25.08,25.17,320000.0,16.831,16.8846,16.8176,16.8779,320000.0
2010-09-29 13:50:00,25.16,25.24,25.16,25.23,376600.0,16.8712,16.9248,16.8712,16.9181,376600.0
2010-09-29 14:00:00,25.22,25.24,25.2,25.21,369000.0,16.9114,16.9248,16.898,16.9047,369000.0
2010-09-29 14:10:00,25.21,25.26,25.2,25.2,563900.0,16.9047,16.9383,16.898,16.898,563900.0
2010-09-29 14:20:00,25.21,25.23,25.17,25.17,461500.0,16.9047,16.9181,16.8779,16.8779,461500.0
2010-09-29 14:30:00,25.18,25.21,25.17,25.19,315900.0,16.8846,16.9047,16.8779,16.8913,315900.0
2010-09-29 14:40:00,25.19,25.27,25.18,25.22,366700.0,16.8913,16.945,16.8846,16.9114,366700.0
2010-09-29 14:50:00,25.22,25.22,25.19,25.2,344100.0,16.9114,16.9114,16.8913,16.898,344100.0
2010-09-29 15:00:00,25.2,25.21,25.06,25.08,813000.0,16.898,16.9047,16.8041,16.8176,813000.0
2010-09-29 15:10:00,25.08,25.08,24.95,24.99,2143900.0,16.8176,16.8176,16.7304,16.7572,2143900.0
2010-09-29 15:20:00,25.0,25.08,24.99,25.05,1413700.0,16.7639,16.8176,16.7572,16.7974,1413700.0
2010-09-29 15:30:00,25.04,25.05,24.99,25.03,1053700.0,16.7907,16.7974,16.7572,16.784,1053700.0
2010-09-29 15:40:00,25.03,25.04,24.94,25.02,1888300.0,16.784,16.7907,16.7237,16.7773,1888300.0
2010-09-29 15:50:00,25.03,25.06,24.99,25.05,2462800.0,16.784,16.8041,16.7572,16.7974,2462800.0
2010-09-30 09:30:00,25.23,25.32,25.17,25.2,1319600.0,16.9181,16.9785,16.8779,16.898,1319600.0
2010-09-30 09:40:00,25.2,25.6,25.2,25.58,2664400.0,16.898,17.1662,16.898,17.1528,2664400.0
2010-09-30 09:50:00,25.58,25.63,25.49,25.58,1551800.0,17.1528,17.1864,17.0925,17.1528,1551800.0
2010-09-30 10:00:00,25.58,25.63,25.49,25.54,1339400.0,17.1528,17.1864,17.0925,17.126,1339400.0
2010-09-30 10:10:00,25.52,25.53,25.45,25.47,1360200.0,17.1126,17.1193,17.0657,17.0791,1360200.0
2010-09-30 10:20:00,25.46,25.48,25.29,25.37,1384400.0,17.0724,17.0858,16.9584,17.012,1384400.0
2010-09-30 10:30:00,25.36,25.42,25.32,25.32,931600.0,17.0053,17.0455,16.9785,16.9785,931600.0
2010-09-30 10:40:00,25.33,25.36,25.26,25.26,900400.0,16.9852,17.0053,16.9383,16.9383,900400.0
2010-09-30 10:50:00,25.26,25.3,25.18,25.2,810000.0,16.9383,16.9651,16.8846,16.898,810000.0
2010-09-30 11:00:00,25.19,25.22,25.06,25.07,1236200.0,16.8913,16.9114,16.8041,16.8108,1236200.0
2010-09-30 11:10:00,25.07,25.16,25.07,25.13,731900.0,16.8108,16.8712,16.8108,16.8511,731900.0
2010-09-30 11:20:00,25.13,25.17,25.02,25.11,1131400.0,16.8511,16.8779,16.7773,16.8377,1131400.0
2010-09-30 11:30:00,25.11,25.26,25.09,25.22,1863500.0,16.8377,16.9383,16.8243,16.9114,1863500.0
2010-09-30 11:40:00,25.23,25.27,25.21,25.25,597100.0,16.9181,16.945,16.9047,16.9315,597100.0
2010-09-30 11:50:00,25.26,25.26,25.14,25.18,582800.0,16.9383,16.9383,16.8578,16.8846,582800.0
2010-09-30 12:00:00,25.18,25.19,25.04,25.07,794900.0,16.8846,16.8913,16.7907,16.8108,794900.0
2010-09-30 12:10:00,25.07,25.21,25.07,25.18,617600.0,16.8108,16.9047,16.8108,16.8846,617600.0
2010-09-30 12:20:00,25.18,25.19,25.13,25.15,297800.0,16.8846,16.8913,16.8511,16.8645,297800.0
2010-09-30 12:30:00,25.15,25.24,25.12,25.22,547400.0,16.8645,16.9248,16.8444,16.9114,547400.0
2010-09-30 12:40:00,25.22,25.27,25.21,25.23,401300.0,16.9114,16.945,16.9047,16.9181,401300.0
2010-09-30 12:50:00,25.23,25.25,25.22,25.23,563500.0,16.9181,16.9315,16.9114,16.9181,563500.0
2010-09-30 13:00:00,25.23,25.24,25.18,25.2,390800.0,16.9181,16.9248,16.8846,16.898,390800.0
2010-09-30 13:10:00,25.21,25.23,25.16,25.19,328200.0,16.9047,16.9181,16.8712,16.8913,328200.0
2010-09-30 13:20:00,25.2,25.21,25.13,25.19,331500.0,16.898,16.9047,16.8511,16.8913,331500.0
2010-09-30 13:30:00,25.19,25.21,25.17,25.17,351400.0,16.8913,16.9047,16.8779,16.8779,351400.0
2010-09-30 13:40:00,25.16,25.18,25.13,25.13,342700.0,16.8712,16.8846,16.8511,16.8511,342700.0
2010-09-30 13:50:00,25.13,25.13,25.1,25.13,458500.0,16.8511,16.8511,16.831,16.8511,458500.0
2010-09-30 14:00:00,25.13,25.16,25.1,25.1,268800.0,16.8511,16.8712,16.831,16.831,268800.0
2010-09-30 14:10:00,25.11,25.11,25.02,25.05,726600.0,16.8377,16.8377,16.7773,16.7974,726600.0
2010-09-30 14:20:00,25.05,25.12,25.05,25.11,359500.0,16.7974,16.8444,16.7974,16.8377,359500.0
2010-09-30 14:30:00,25.11,25.17,25.09,25.14,375400.0,16.8377,16.8779,16.8243,16.8578,375400.0
2010-09-30 14:40:00,25.14,25.23,25.13,25.17,409300.0,16.8578,16.9181,16.8511,16.8779,409300.0
2010-09-30 14:50:00,25.17,25.26,25.17,25.19,597900.0,16.8779,16.9383,16.8779,16.8913,597900.0
2010-09-30 15:00:00,25.18,25.25,25.17,25.23,520500.0,16.8846,16.9315,16.8779,16.9181,520500.0
2010-09-30 15:10:00,25.23,25.23,25.09,25.13,672500.0,16.9181,16.9181,16.8243,16.8511,672500.0
2010-09-30 15:20:00,25.14,25.2,25.12,25.19,590600.0,16.8578,16.898,16.8444,16.8913,590600.0
2010-09-30 15:30:00,25.2,25.22,25.12,25.14,751000.0,16.898,16.9114,16.8444,16.8578,751000.0
2010-09-30 15:40:00,25.14,25.18,25.09,25.16,1085500.0,16.8578,16.8846,16.8243,16.8712,1085500.0
2010-09-30 15:50:00,25.16,25.19,25.11,25.11,2013700.0,16.8712,16.8913,16.8377,16.8377,2013700.0
2010-10-01 09:30:00,25.3,25.56,25.24,25.41,1224900.0,16.9651,17.1394,16.9248,17.0388,1224900.0
2010-10-01 09:40:00,25.41,25.47,25.35,25.42,976100.0,17.0388,17.0791,16.9986,17.0455,976100.0
2010-10-01 09:50:00,25.42,25.54,25.41,25.41,1326700.0,17.0455,17.126,17.0388,17.0388,1326700.0
2010-10-01 10:00:00,25.41,25.47,25.28,25.36,1517500.0,17.0388,17.0791,16.9517,17.0053,1517500.0
2010-10-01 10:10:00,25.36,25.45,25.35,25.36,863200.0,17.0053,17.0657,16.9986,17.0053,863200.0
2010-10-01 10:20:00,25.36,25.37,25.15,25.23,732100.0,17.0053,17.012,16.8645,16.9181,732100.0
2010-10-01 10:30:00,25.22,25.26,25.12,25.15,1078100.0,16.9114,16.9383,16.8444,16.8645,1078100.0
2010-10-01 10:40:00,25.16,25.27,25.15,25.26,1163800.0,16.8712,16.945,16.8645,16.9383,1163800.0
2010-10-01 10:50:00,25.26,25.28,25.2,25.25,447500.0,16.9383,16.9517,16.898,16.9315,447500.0
2010-10-01 11:00:00,25.24,25.34,25.23,25.33,631900.0,16.9248,16.9919,16.9181,16.9852,631900.0
2010-10-01 11:10:00,25.33,25.33,25.25,25.3,397000.0,16.9852,16.9852,16.9315,16.9651,397000.0
2010-10-01 11:20:00,25.29,25.32,25.25,25.27,312100.0,16.9584,16.9785,16.9315,16.945,312100.0
2010-10-01 11:30:00,25.27,25.32,25.21,25.3,538100.0,16.945,16.9785,16.9047,16.9651,538100.0
2010-10-01 11:40:00,25.29,25.36,25.29,25.32,489900.0,16.9584,17.0053,16.9584,16.9785,489900.0
2010-10-01 11:50:00,25.32,25.33,25.28,25.29,223300.0,16.9785,16.9852,16.9517,16.9584,223300.0
2010-10-01 12:00:00,25.3,25.3,25.27,25.27,168000.0,16.9651,16.9651,16.945,16.945,168000.0
2010-10-01 12:10:00,25.27,25.27,25.2,25.25,407000.0,16.945,16.945,16.898,16.9315,407000.0
2010-10-01 12:20:00,25.25,25.27,25.22,25.25,262700.0,16.9315,16.945,16.9114,16.9315,262700.0
2010-10-01 12:30:00,25.25,25.26,25.22,25.22,342200.0,16.9315,16.9383,16.9114,16.9114,342200.0
2010-10-01 12:40:00,25.22,25.24,25.2,25.24,256800.0,16.9114,16.9248,16.898,16.9248,256800.0
2010-10-01 12:50:00,25.24,25.36,25.23,25.36,777800.0,16.9248,17.0053,16.9181,17.0053,777800.0
2010-10-01 13:00:00,25.35,25.5,25.35,25.48,817900.0,16.9986,17.0992,16.9986,17.0858,817900.0
2010-10-01 13:10:00,25.48,25.62,25.48,25.54,1097000.0,17.0858,17.1797,17.0858,17.126,1097000.0
2010-10-01 13:20:00,25.54,25.56,25.48,25.51,733300.0,17.126,17.1394,17.0858,17.1059,733300.0
2010-10-01 13:30:00,25.5,25.53,25.46,25.51,1606400.0,17.0992,17.1193,17.0724,17.1059,1606400.0
2010-10-01 13:40:00,25.51,25.52,25.47,25.5,825700.0,17.1059,17.1126,17.0791,17.0992,825700.0
2010-10-01 13:50:00,25.49,25.57,25.47,25.57,535500.0,17.0925,17.1461,17.0791,17.1461,535500.0
2010-10-01 14:00:00,25.57,25.61,25.55,25.58,690700.0,17.1461,17.1729,17.1327,17.1528,690700.0
2010-10-01 14:10:00,25.58,25.67,25.58,25.64,658800.0,17.1528,17.2132,17.1528,17.1931,658800.0
2010-10-01 14:20:00,25.64,25.68,25.6,25.63,634100.0,17.1931,17.2199,17.1662,17.1864,634100.0
2010-10-01 14:30:00,25.63,25.69,25.61,25.64,530200.0,17.1864,17.2266,17.1729,17.1931,530200.0
2010-10-01 14:40:00,25.64,25.64,25.57,25.61,651400.0,17.1931,17.1931,17.1461,17.1729,651400.0
2010-10-01 14:50:00,25.61,25.65,25.61,25.64,244900.0,17.1729,17.1998,17.1729,17.1931,244900.0
2010-10-01 15:00:00,25.64,25.69,25.61,25.68,674800.0,17.1931,17.2266,17.1729,17.2199,674800.0
2010-10-01 15:10:00,25.68,25.69,25.6,25.65,740900.0,17.2199,17.2266,17.1662,17.1998,740900.0
2010-10-01 15:20:00,25.64,25.66,25.53,25.55,677000.0,17.1931,17.2065,17.1193,17.1327,677000.0
2010-10-01 15:30:00,25.54,25.6,25.51,25.58,768500.0,17.126,17.1662,17.1059,17.1528,768500.0
2010-10-01 15:40:00,25.58,25.59,25.53,25.55,939800.0,17.1528,17.1595,17.1193,17.1327,939800.0
2010-10-01 15:50:00,25.55,25.57,25.48,25.53,2544400.0,17.1327,17.1461,17.0858,17.1193,2544400.0
2010-10-04 09:30:00,25.51,25.79,25.4,25.69,1022000.0,17.1059,17.2936,17.0321,17.2266,1022000.0
2010-10-04 09:40:00,25.69,25.78,25.64,25.65,1141500.0,17.2266,17.2869,17.1931,17.1998,1141500.0
2010-10-04 09:50:00,25.66,25.68,25.53,25.57,660400.0,17.2065,17.2199,17.1193,17.1461,660400.0
2010-10-04 10:00:00,25.57,25.7,25.47,25.61,1212800.0,17.1461,17.2333,17.0791,17.1729,1212800.0
2010-10-04 10:10:00,25.61,25.66,25.54,25.63,509700.0,17.1729,17.2065,17.126,17.1864,509700.0
2010-10-04 10:20:00,25.63,25.66,25.56,25.6,624300.0,17.1864,17.2065,17.1394,17.1662,624300.0
2010-10-04 10:30:00,25.59,25.67,25.51,25.59,748100.0,17.1595,17.2132,17.1059,17.1595,748100.0
2010-10-04 10:40:00,25.59,25.6,25.43,25.46,598400.0,17.1595,17.1662,17.0522,17.0724,598400.0
2010-10-04 10:50:00,25.47,25.51,25.43,25.48,406700.0,17.0791,17.1059,17.0522,17.0858,406700.0
2010-10-04 11:00:00,25.47,25.48,25.39,25.45,763700.0,17.0791,17.0858,17.0254,17.0657,763700.0
2010-10-04 11:10:00,25.46,25.49,25.4,25.48,563000.0,17.0724,17.0925,17.0321,17.0858,563000.0
2010-10-04 11:20:00,25.47,25.51,25.41,25.5,576700.0,17.0791,17.1059,17.0388,17.0992,576700.0
2010-10-04 11:30:00,25.51,25.53,25.47,25.5,317200.0,17.1059,17.1193,17.0791,17.0992,317200.0
2010-10-04 11:40:00,25.51,25.53,25.48,25.52,524600.0,17.1059,17.1193,17.0858,17.1126,524600.0
2010-10-04 11:50:00,25.51,25.53,25.33,25.33,634300.0,17.1059,17.1193,16.9852,16.9852,634300.0
2010-10-04 12:00:00,25.33,25.35,25.22,25.25,982200.0,16.9852,16.9986,16.9114,16.9315,982200.0
2010-10-04 12:10:00,25.25,25.45,25.25,25.42,734300.0,16.9315,17.0657,16.9315,17.0455,734300.0
2010-10-04 12:20:00,25.41,25.45,25.39,25.4,325600.0,17.0388,17.0657,17.0254,17.0321,325600.0
2010-10-04 12:30:00,25.4,25.43,25.37,25.4,280600.0,17.0321,17.0522,17.012,17.0321,280600.0
2010-10-04 12:40:00,25.4,25.42,25.35,25.41,485200.0,17.0321,17.0455,16.9986,17.0388,485200.0
2010-10-04 12:50:00,25.41,25.45,25.41,25.45,470800.0,17.0388,17.0657,17.0388,17.0657,470800.0
2010-10-04 13:00:00,25.45,25.51,25.44,25.5,513800.0,17.0657,17.1059,17.059,17.0992,513800.0
2010-10-04 13:10:00,25.5,25.52,25.45,25.47,296000.0,17.0992,17.1126,17.0657,17.0791,296000.0
2010-10-04 13:20:00,25.46,25.47,25.36,25.36,516300.0,17.0724,17.0791,17.0053,17.0053,516300.0
2010-10-04 13:30:00,25.37,25.38,25.31,25.36,493000.0,17.012,17.0187,16.9718,17.0053,493000.0
2010-10-04 13:40:00,25.36,25.43,25.36,25.42,426300.0,17.0053,17.0522,17.0053,17.0455,426300.0
2010-10-04 13:50:00,25.41,25.44,25.37,25.43,232000.0,17.0388,17.059,17.012,17.0522,232000.0
2010-10-04 14:00:00,25.43,25.45,25.38,25.4,304200.0,17.0522,17.0657,17.0187,17.0321,304200.0
2010-10-04 14:10:00,25.39,25.41,25.31,25.32,402900.0,17.0254,17.0388,16.9718,16.9785,402900.0
2010-10-04 14:20:00,25.32,25.36,25.25,25.34,536900.0,16.9785,17.0053,16.9315,16.9919,536900.0
2010-10-04 14:30:00,25.34,25.41,25.31,25.39,392600.0,16.9919,17.0388,16.9718,17.0254,392600.0
2010-10-04 14:40:00,25.39,25.42,25.38,25.39,327100.0,17.0254,17.0455,17.0187,17.0254,327100.0
2010-10-04 14:50:00,25.39,25.41,25.35,25.38,352000.0,17.0254,17.0388,16.9986,17.0187,352000.0
2010-10-04 15:00:00,25.38,25.45,25.37,25.38,428000.0,17.0187,17.0657,17.012,17.0187,428000.0
2010-10-04 15:10:00,25.38,25.41,25.32,25.4,464200.0,17.0187,17.0388,16.9785,17.0321,464200.0
2010-10-04 15:20:00,25.39,25.46,25.38,25.42,535500.0,17.0254,17.0724,17.0187,17.0455,535500.0
2010-10-04 15:30:00,25.42,25.46,25.34,25.34,645600.0,17.0455,17.0724,16.9919,16.9919,645600.0
2010-10-04 15:40:00,25.34,25.4,25.34,25.36,659100.0,16.9919,17.0321,16.9919,17.0053,659100.0
2010-10-04 15:50:00,25.36,25.41,25.33,25.4,2012100.0,17.0053,17.0388,16.9852,17.0321,2012100.0
2010-10-05 09:30:00,25.67,25.84,25.4,25.51,2579100.0,17.2132,17.3272,17.0321,17.1059,2579100.0
2010-10-05 09:40:00,25.52,25.65,25.43,25.65,1383200.0,17.1126,17.1998,17.0522,17.1998,1383200.0
2010-10-05 09:50:00,25.65,25.73,25.59,25.7,712700.0,17.1998,17.2534,17.1595,17.2333,712700.0
2010-10-05 10:00:00,25.69,25.76,25.61,25.64,1758300.0,17.2266,17.2735,17.1729,17.1931,1758300.0
2010-10-05 10:10:00,25.64,25.74,25.63,25.69,1056000.0,17.1931,17.2601,17.1864,17.2266,1056000.0
2010-10-05 10:20:00,25.69,25.79,25.62,25.77,908400.0,17.2266,17.2936,17.1797,17.2802,908400.0
2010-10-05 10:30:00,25.77,25.82,25.72,25.78,1445700.0,17.2802,17.3138,17.2467,17.2869,1445700.0
2010-10-05 10:40:00,25.78,25.87,25.76,25.76,855000.0,17.2869,17.3473,17.2735,17.2735,855000.0
2010-10-05 10:50:00,25.76,25.8,25.71,25.71,933000.0,17.2735,17.3004,17.24,17.24,933000.0
2010-10-05 11:00:00,25.7,25.86,25.69,25.84,836100.0,17.2333,17.3406,17.2266,17.3272,836100.0
2010-10-05 11:10:00,25.83,25.95,25.83,25.92,857800.0,17.3205,17.4009,17.3205,17.3808,857800.0
2010-10-05 11:20:00,25.92,25.98,25.87,25.94,947300.0,17.3808,17.4211,17.3473,17.3942,947300.0
2010-10-05 11:30:00,25.93,26.0,25.92,25.99,768300.0,17.3875,17.4345,17.3808,17.4278,768300.0
2010-10-05 11:40:00,25.99,26.11,25.97,26.08,1808100.0,17.4278,17.5082,17.4143,17.4881,1808100.0
2010-10-05 11:50:00,26.07,26.09,25.97,25.98,785800.0,17.4814,17.4948,17.4143,17.4211,785800.0
2010-10-05 12:00:00,25.98,26.04,25.97,26.0,578600.0,17.4211,17.4613,17.4143,17.4345,578600.0
2010-10-05 12:10:00,26.0,26.06,25.99,26.05,343500.0,17.4345,17.4747,17.4278,17.468,343500.0
2010-10-05 12:20:00,26.05,26.08,26.0,26.05,354500.0,17.468,17.4881,17.4345,17.468,354500.0
2010-10-05 12:30:00,26.04,26.08,26.0,26.08,462100.0,17.4613,17.4881,17.4345,17.4881,462100.0
2010-10-05 12:40:00,26.09,26.1,26.03,26.08,423500.0,17.4948,17.5015,17.4546,17.4881,423500.0
2010-10-05 12:50:00,26.09,26.15,26.09,26.15,552900.0,17.4948,17.5351,17.4948,17.5351,552900.0
2010-10-05 13:00:00,26.15,26.17,26.13,26.16,606200.0,17.5351,17.5485,17.5216,17.5418,606200.0
2010-10-05 13:10:00,26.17,26.21,26.16,26.19,638700.0,17.5485,17.5753,17.5418,17.5619,638700.0
2010-10-05 13:20:00,26.19,26.23,26.18,26.19,379900.0,17.5619,17.5887,17.5552,17.5619,379900.0
2010-10-05 13:30:00,26.19,26.2,26.14,26.15,474500.0,17.5619,17.5686,17.5283,17.5351,474500.0
2010-10-05 13:40:00,26.15,26.19,26.13,26.15,505500.0,17.5351,17.5619,17.5216,17.5351,505500.0
2010-10-05 13:50:00,26.16,26.22,26.16,26.16,456200.0,17.5418,17.582,17.5418,17.5418,456200.0
2010-10-05 14:00:00,26.17,26.23,26.16,26.2,437700.0,17.5485,17.5887,17.5418,17.5686,437700.0
2010-10-05 14:10:00,26.2,26.21,26.15,26.17,343300.0,17.5686,17.5753,17.5351,17.5485,343300.0
2010-10-05 14:20:00,26.16,26.17,26.11,26.14,657000.0,17.5418,17.5485,17.5082,17.5283,657000.0
2010-10-05 14:30:00,26.14,26.22,26.14,26.17,800900.0,17.5283,17.582,17.5283,17.5485,800900.0
2010-10-05 14:40:00,26.16,26.22,26.15,26.2,300600.0,17.5418,17.582,17.5351,17.5686,300600.0
2010-10-05 14:50:00,26.2,26.22,26.18,26.21,548500.0,17.5686,17.582,17.5552,17.5753,548500.0
2010-10-05 15:00:00,26.21,26.25,26.2,26.25,819900.0,17.5753,17.6021,17.5686,17.6021,819900.0
2010-10-05 15:10:00,26.25,26.34,26.24,26.3,1214100.0,17.6021,17.6625,17.5954,17.6356,1214100.0
2010-10-05 15:20:00,26.3,26.35,26.27,26.32,1093600.0,17.6356,17.6692,17.6155,17.649,1093600.0
2010-10-05 15:30:00,26.32,26.33,26.24,26.28,1119000.0,17.649,17.6558,17.5954,17.6222,1119000.0
2010-10-05 15:40:00,26.28,26.33,26.24,26.25,1938900.0,17.6222,17.6558,17.5954,17.6021,1938900.0
2010-10-05 15:50:00,26.25,26.29,26.23,26.25,4492800.0,17.6021,17.6289,17.5887,17.6021,4492800.0
2010-10-06 09:30:00,26.22,26.38,26.13,26.37,1635400.0,17.582,17.6893,17.5216,17.6826,1635400.0
2010-10-06 09:40:00,26.37,26.39,26.22,26.29,1752800.0,17.6826,17.696,17.582,17.6289,1752800.0
2010-10-06 09:50:00,26.29,26.45,26.27,26.27,1992400.0,17.6289,17.7362,17.6155,17.6155,1992400.0
2010-10-06 10:00:00,26.28,26.47,26.27,26.45,1172900.0,17.6222,17.7496,17.6155,17.7362,1172900.0
2010-10-06 10:10:00,26.45,26.47,26.33,26.33,842900.0,17.7362,17.7496,17.6558,17.6558,842900.0
2010-10-06 10:20:00,26.33,26.42,26.33,26.41,761800.0,17.6558,17.7161,17.6558,17.7094,761800.0
2010-10-06 10:30:00,26.41,26.44,26.34,26.35,908200.0,17.7094,17.7295,17.6625,17.6692,908200.0
2010-10-06 10:40:00,26.35,26.43,26.32,26.35,817500.0,17.6692,17.7228,17.649,17.6692,817500.0
2010-10-06 10:50:00,26.35,26.37,26.28,26.36,809000.0,17.6692,17.6826,17.6222,17.6759,809000.0
2010-10-06 11:00:00,26.36,26.4,26.31,26.35,654200.0,17.6759,17.7027,17.6423,17.6692,654200.0
2010-10-06 11:10:00,26.35,26.37,26.29,26.3,701600.0,17.6692,17.6826,17.6289,17.6356,701600.0
2010-10-06 11:20:00,26.31,26.44,26.3,26.41,921700.0,17.6423,17.7295,17.6356,17.7094,921700.0
2010-10-06 11:30:00,26.42,26.45,26.41,26.43,584200.0,17.7161,17.7362,17.7094,17.7228,584200.0
2010-10-06 11:40:00,26.44,26.46,26.36,26.4,400500.0,17.7295,17.7429,17.6759,17.7027,400500.0
2010-10-06 11:50:00,26.4,26.46,26.4,26.44,596000.0,17.7027,17.7429,17.7027,17.7295,596000.0
2010-10-06 12:00:00,26.44,26.49,26.43,26.47,682500.0,17.7295,17.763,17.7228,17.7496,682500.0
2010-10-06 12:10:00,26.46,26.47,26.41,26.41,397900.0,17.7429,17.7496,17.7094,17.7094,397900.0
2010-10-06 12:20:00,26.41,26.44,26.32,26.32,662900.0,17.7094,17.7295,17.649,17.649,662900.0
2010-10-06 12:30:00,26.33,26.4,26.31,26.37,610700.0,17.6558,17.7027,17.6423,17.6826,610700.0
2010-10-06 12:40:00,26.38,26.44,26.37,26.4,485200.0,17.6893,17.7295,17.6826,17.7027,485200.0
2010-10-06 12:50:00,26.4,26.41,26.28,26.31,632000.0,17.7027,17.7094,17.6222,17.6423,632000.0
2010-10-06 13:00:00,26.31,26.33,26.27,26.27,589100.0,17.6423,17.6558,17.6155,17.6155,589100.0
2010-10-06 13:10:00,26.27,26.29,26.19,26.19,1197200.0,17.6155,17.6289,17.5619,17.5619,1197200.0
2010-10-06 13:20:00,26.19,26.26,26.17,26.26,616100.0,17.5619,17.6088,17.5485,17.6088,616100.0
2010-10-06 13:30:00,26.26,26.28,26.23,26.28,432200.0,17.6088,17.6222,17.5887,17.6222,432200.0
2010-10-06 13:40:00,26.27,26.31,26.26,26.3,358800.0,17.6155,17.6423,17.6088,17.6356,358800.0
2010-10-06 13:50:00,26.31,26.31,26.21,26.28,462400.0,17.6423,17.6423,17.5753,17.6222,462400.0
2010-10-06 14:00:00,26.27,26.33,26.26,26.28,453600.0,17.6155,17.6558,17.6088,17.6222,453600.0
2010-10-06 14:10:00,26.28,26.3,26.23,26.26,482100.0,17.6222,17.6356,17.5887,17.6088,482100.0
2010-10-06 14:20:00,26.27,26.31,26.25,26.28,395900.0,17.6155,17.6423,17.6021,17.6222,395900.0
2010-10-06 14:30:00,26.29,26.31,26.27,26.29,408000.0,17.6289,17.6423,17.6155,17.6289,408000.0
2010-10-06 14:40:00,26.28,26.3,26.23,26.3,379500.0,17.6222,17.6356,17.5887,17.6356,379500.0
2010-10-06 14:50:00,26.3,26.31,26.25,26.25,582000.0,17.6356,17.6423,17.6021,17.6021,582000.0
2010-10-06 15:00:00,26.25,26.27,26.21,26.22,386800.0,17.6021,17.6155,17.5753,17.582,386800.0
2010-10-06 15:10:00,26.21,26.24,26.2,26.2,452700.0,17.5753,17.5954,17.5686,17.5686,452700.0
2010-10-06 15:20:00,26.2,26.26,26.2,26.24,551600.0,17.5686,17.6088,17.5686,17.5954,551600.0
2010-10-06 15:30:00,26.24,26.24,26.19,26.22,814700.0,17.5954,17.5954,17.5619,17.582,814700.0
2010-10-06 15:40:00,26.23,26.32,26.21,26.31,1209300.0,17.5887,17.649,17.5753,17.6423,1209300.0
2010-10-06 15:50:00,26.3,26.32,26.25,26.32,1501600.0,17.6356,17.649,17.6021,17.649,1501600.0
2010-10-07 09:30:00,26.46,26.58,26.34,26.47,855800.0,17.7429,17.8234,17.6625,17.7496,855800.0
2010-10-07 09:40:00,26.47,26.55,26.36,26.37,1015000.0,17.7496,17.8033,17.6759,17.6826,1015000.0
2010-10-07 09:50:00,26.37,26.37,26.21,26.21,1155600.0,17.6826,17.6826,17.5753,17.5753,1155600.0
2010-10-07 10:00:00,26.23,26.35,26.18,26.34,1055700.0,17.5887,17.6692,17.5552,17.6625,1055700.0
2010-10-07 10:10:00,26.34,26.37,26.28,26.34,835300.0,17.6625,17.6826,17.6222,17.6625,835300.0
2010-10-07 10:20:00,26.35,26.35,26.19,26.19,850600.0,17.6692,17.6692,17.5619,17.5619,850600.0
2010-10-07 10:30:00,26.19,26.2,26.12,26.13,605500.0,17.5619,17.5686,17.5149,17.5216,605500.0
2010-10-07 10:40:00,26.14,26.16,26.09,26.15,820500.0,17.5283,17.5418,17.4948,17.5351,820500.0
2010-10-07 10:50:00,26.14,26.18,26.11,26.14,340500.0,17.5283,17.5552,17.5082,17.5283,340500.0
2010-10-07 11:00:00,26.14,26.17,26.11,26.17,512300.0,17.5283,17.5485,17.5082,17.5485,512300.0
2010-10-07 11:10:00,26.17,26.19,26.11,26.11,422200.0,17.5485,17.5619,17.5082,17.5082,422200.0
2010-10-07 11:20:00,26.12,26.21,26.11,26.15,521700.0,17.5149,17.5753,17.5082,17.5351,521700.0
2010-10-07 11:30:00,26.14,26.19,26.11,26.11,463500.0,17.5283,17.5619,17.5082,17.5082,463500.0
2010-10-07 11:40:00,26.11,26.15,26.07,26.07,477000.0,17.5082,17.5351,17.4814,17.4814,477000.0
2010-10-07 11:50:00,26.07,26.09,26.03,26.08,606400.0,17.4814,17.4948,17.4546,17.4881,606400.0
2010-10-07 12:00:00,26.08,26.09,26.02,26.06,431700.0,17.4881,17.4948,17.4479,17.4747,431700.0
2010-10-07 12:10:00,26.05,26.12,26.05,26.06,386000.0,17.468,17.5149,17.468,17.4747,386000.0
2010-10-07 12:20:00,26.06,26.09,25.95,25.98,601900.0,17.4747,17.4948,17.4009,17.4211,601900.0
2010-10-07 12:30:00,25.97,25.97,25.84,25.92,1055400.0,17.4143,17.4143,17.3272,17.3808,1055400.0
2010-10-07 12:40:00,25.92,25.93,25.87,25.89,680600.0,17.3808,17.3875,17.3473,17.3607,680600.0
2010-10-07 12:50:00,25.88,25.95,25.87,25.94,345300.0,17.354,17.4009,17.3473,17.3942,345300.0
2010-10-07 13:00:00,25.94,26.04,25.92,26.04,584100.0,17.3942,17.4613,17.3808,17.4613,584100.0
2010-10-07 13:10:00,26.03,26.06,26.0,26.01,525600.0,17.4546,17.4747,17.4345,17.4412,525600.0
2010-10-07 13:20:00,26.0,26.03,25.96,25.98,243200.0,17.4345,17.4546,17.4076,17.4211,243200.0
2010-10-07 13:30:00,25.98,26.01,25.92,25.96,350500.0,17.4211,17.4412,17.3808,17.4076,350500.0
2010-10-07 13:40:00,25.97,25.99,25.94,25.95,353800.0,17.4143,17.4278,17.3942,17.4009,353800.0
2010-10-07 13:50:00,25.96,26.06,25.93,26.02,436100.0,17.4076,17.4747,17.3875,17.4479,436100.0
2010-10-07 14:00:00,26.02,26.08,26.01,26.03,449600.0,17.4479,17.4881,17.4412,17.4546,449600.0
2010-10-07 14:10:00,26.04,26.09,26.03,26.06,754000.0,17.4613,17.4948,17.4546,17.4747,754000.0
2010-10-07 14:20:00,26.05,26.08,25.98,25.99,731900.0,17.468,17.4881,17.4211,17.4278,731900.0
2010-10-07 14:30:00,26.0,26.0,25.91,25.92,759100.0,17.4345,17.4345,17.3741,17.3808,759100.0
2010-10-07 14:40:00,25.93,25.93,25.86,25.87,690800.0,17.3875,17.3875,17.3406,17.3473,690800.0
2010-10-07 14:50:00,25.86,25.94,25.84,25.92,881000.0,17.3406,17.3942,17.3272,17.3808,881000.0
2010-10-07 15:00:00,25.93,25.97,25.9,25.96,484400.0,17.3875,17.4143,17.3674,17.4076,484400.0
2010-10-07 15:10:00,25.95,25.97,25.92,25.97,544200.0,17.4009,17.4143,17.3808,17.4143,544200.0
2010-10-07 15:20:00,25.97,26.0,25.95,25.98,514900.0,17.4143,17.4345,17.4009,17.4211,514900.0
2010-10-07 15:30:00,25.98,26.03,25.92,26.02,724800.0,17.4211,17.4546,17.3808,17.4479,724800.0
2010-10-07 15:40:00,26.02,26.07,26.0,26.02,652400.0,17.4479,17.4814,17.4345,17.4479,652400.0
2010-10-07 15:50:00,26.03,26.05,25.98,26.0,1635300.0,17.4546,17.468,17.4211,17.4345,1635300.0
2010-10-08 09:30:00,26.19,26.25,25.98,26.09,1190100.0,17.5619,17.6021,17.4211,17.4948,1190100.0
2010-10-08 09:40:00,26.09,26.11,25.99,26.08,858400.0,17.4948,17.5082,17.4278,17.4881,858400.0
2010-10-08 09:50:00,26.08,26.18,26.05,26.06,638700.0,17.4881,17.5552,17.468,17.4747,638700.0
2010-10-08 10:00:00,26.07,26.12,26.0,26.02,494600.0,17.4814,17.5149,17.4345,17.4479,494600.0
2010-10-08 10:10:00,26.02,26.06,25.97,25.99,596600.0,17.4479,17.4747,17.4143,17.4278,596600.0
2010-10-08 10:20:00,25.99,26.03,25.91,25.95,712900.0,17.4278,17.4546,17.3741,17.4009,712900.0
2010-10-08 10:30:00,25.95,26.07,25.94,26.07,524400.0,17.4009,17.4814,17.3942,17.4814,524400.0
2010-10-08 10:40:00,26.07,26.15,26.05,26.08,813300.0,17.4814,17.5351,17.468,17.4881,813300.0
2010-10-08 10:50:00,26.08,26.14,26.08,26.14,1065000.0,17.4881,17.5283,17.4881,17.5283,1065000.0
2010-10-08 11:00:00,26.13,26.18,26.1,26.1,860000.0,17.5216,17.5552,17.5015,17.5015,860000.0
2010-10-08 11:10:00,26.1,26.15,26.07,26.13,800900.0,17.5015,17.5351,17.4814,17.5216,800900.0
2010-10-08 11:20:00,26.13,26.21,26.1,26.16,394300.0,17.5216,17.5753,17.5015,17.5418,394300.0
2010-10-08 11:30:00,26.16,26.19,26.08,26.11,776400.0,17.5418,17.5619,17.4881,17.5082,776400.0
2010-10-08 11:40:00,26.11,26.13,26.06,26.11,547300.0,17.5082,17.5216,17.4747,17.5082,547300.0
2010-10-08 11:50:00,26.1,26.14,26.06,26.08,497200.0,17.5015,17.5283,17.4747,17.4881,497200.0
2010-10-08 12:00:00,26.08,26.12,26.03,26.08,433700.0,17.4881,17.5149,17.4546,17.4881,433700.0
2010-10-08 12:10:00,26.08,26.08,26.05,26.06,309000.0,17.4881,17.4881,17.468,17.4747,309000.0
2010-10-08 12:20:00,26.07,26.08,26.0,26.0,339200.0,17.4814,17.4881,17.4345,17.4345,339200.0
2010-10-08 12:30:00,26.0,26.09,26.0,26.07,659300.0,17.4345,17.4948,17.4345,17.4814,659300.0
2010-10-08 12:40:00,26.07,26.09,26.02,26.02,896900.0,17.4814,17.4948,17.4479,17.4479,896900.0
2010-10-08 12:50:00,26.03,26.04,26.0,26.03,546100.0,17.4546,17.4613,17.4345,17.4546,546100.0
2010-10-08 13:00:00,26.04,26.06,25.99,26.0,333000.0,17.4613,17.4747,17.4278,17.4345,333000.0
2010-10-08 13:10:00,26.01,26.03,25.95,25.97,634200.0,17.4412,17.4546,17.4009,17.4143,634200.0
2010-10-08 13:20:00,25.98,25.98,25.85,25.87,727000.0,17.4211,17.4211,17.3339,17.3473,727000.0
2010-10-08 13:30:00,25.86,25.87,25.83,25.84,358600.0,17.3406,17.3473,17.3205,17.3272,358600.0
2010-10-08 13:40:00,25.84,25.86,25.72,25.77,753400.0,17.3272,17.3406,17.2467,17.2802,753400.0
2010-10-08 13:50:00,25.77,25.8,25.73,25.78,718400.0,17.2802,17.3004,17.2534,17.2869,718400.0
2010-10-08 14:00:00,25.79,25.86,25.75,25.83,702900.0,17.2936,17.3406,17.2668,17.3205,702900.0
2010-10-08 14:10:00,25.83,25.86,25.77,25.83,449900.0,17.3205,17.3406,17.2802,17.3205,449900.0
2010-10-08 14:20:00,25.84,25.92,25.83,25.92,461900.0,17.3272,17.3808,17.3205,17.3808,461900.0
2010-10-08 14:30:00,25.92,25.92,25.87,25.91,396200.0,17.3808,17.3808,17.3473,17.3741,396200.0
2010-10-08 14:40:00,25.92,25.97,25.9,25.96,550200.0,17.3808,17.4143,17.3674,17.4076,550200.0
2010-10-08 14:50:00,25.95,25.95,25.85,25.85,415800.0,17.4009,17.4009,17.3339,17.3339,415800.0
2010-10-08 15:00:00,25.86,25.94,25.85,25.92,1597100.0,17.3406,17.3942,17.3339,17.3808,1597100.0
2010-10-08 15:10:00,25.92,25.96,25.9,25.92,378700.0,17.3808,17.4076,17.3674,17.3808,378700.0
2010-10-08 15:20:00,25.92,25.93,25.84,25.86,809200.0,17.3808,17.3875,17.3272,17.3406,809200.0
2010-10-08 15:30:00,25.86,25.97,25.86,25.94,817800.0,17.3406,17.4143,17.3406,17.3942,817800.0
2010-10-08 15:40:00,25.95,26.01,25.93,25.99,941000.0,17.4009,17.4412,17.3875,17.4278,941000.0
2010-10-08 15:50:00,25.98,26.0,25.93,25.94,1554400.0,17.4211,17.4345,17.3875,17.3942,1554400.0
2010-10-11 09:30:00,25.96,26.1,25.9,25.92,818800.0,17.4076,17.5015,17.3674,17.3808,818800.0
2010-10-11 09:40:00,25.92,25.92,25.66,25.69,988000.0,17.3808,17.3808,17.2065,17.2266,988000.0
2010-10-11 09:50:00,25.7,25.81,25.68,25.74,712200.0,17.2333,17.3071,17.2199,17.2601,712200.0
2010-10-11 10:00:00,25.74,25.83,25.73,25.78,998900.0,17.2601,17.3205,17.2534,17.2869,998900.0
2010-10-11 10:10:00,25.78,25.79,25.67,25.68,627100.0,17.2869,17.2936,17.2132,17.2199,627100.0
2010-10-11 10:20:00,25.67,25.68,25.62,25.66,1140800.0,17.2132,17.2199,17.1797,17.2065,1140800.0
2010-10-11 10:30:00,25.66,25.73,25.61,25.61,795900.0,17.2065,17.2534,17.1729,17.1729,795900.0
2010-10-11 10:40:00,25.61,25.62,25.53,25.57,1769700.0,17.1729,17.1797,17.1193,17.1461,1769700.0
2010-10-11 10:50:00,25.57,25.6,25.5,25.5,956600.0,17.1461,17.1662,17.0992,17.0992,956600.0
2010-10-11 11:00:00,25.5,25.56,25.46,25.48,1150800.0,17.0992,17.1394,17.0724,17.0858,1150800.0
2010-10-11 11:10:00,25.48,25.56,25.47,25.53,573600.0,17.0858,17.1394,17.0791,17.1193,573600.0
2010-10-11 11:20:00,25.54,25.61,25.53,25.6,453700.0,17.126,17.1729,17.1193,17.1662,453700.0
2010-10-11 11:30:00,25.6,25.69,25.59,25.66,526500.0,17.1662,17.2266,17.1595,17.2065,526500.0
2010-10-11 11:40:00,25.66,25.67,25.64,25.64,386200.0,17.2065,17.2132,17.1931,17.1931,386200.0
2010-10-11 11:50:00,25.65,25.67,25.6,25.6,424300.0,17.1998,17.2132,17.1662,17.1662,424300.0
2010-10-11 12:00:00,25.61,25.65,25.6,25.63,333900.0,17.1729,17.1998,17.1662,17.1864,333900.0
2010-10-11 12:10:00,25.64,25.67,25.62,25.64,241200.0,17.1931,17.2132,17.1797,17.1931,241200.0
2010-10-11 12:20:00,25.65,25.68,25.63,25.66,225200.0,17.1998,17.2199,17.1864,17.2065,225200.0
2010-10-11 12:30:00,25.65,25.69,25.64,25.68,195500.0,17.1998,17.2266,17.1931,17.2199,195500.0
2010-10-11 12:40:00,25.69,25.69,25.66,25.67,200500.0,17.2266,17.2266,17.2065,17.2132,200500.0
2010-10-11 12:50:00,25.67,25.67,25.62,25.63,357900.0,17.2132,17.2132,17.1797,17.1864,357900.0
2010-10-11 13:00:00,25.63,25.66,25.62,25.64,400100.0,17.1864,17.2065,17.1797,17.1931,400100.0
2010-10-11 13:10:00,25.65,25.68,25.61,25.61,463400.0,17.1998,17.2199,17.1729,17.1729,463400.0
2010-10-11 13:20:00,25.62,25.62,25.57,25.59,407700.0,17.1797,17.1797,17.1461,17.1595,407700.0
2010-10-11 13:30:00,25.6,25.61,25.56,25.61,464000.0,17.1662,17.1729,17.1394,17.1729,464000.0
2010-10-11 13:40:00,25.61,25.68,25.6,25.67,310100.0,17.1729,17.2199,17.1662,17.2132,310100.0
2010-10-11 13:50:00,25.68,25.68,25.62,25.66,190100.0,17.2199,17.2199,17.1797,17.2065,190100.0
2010-10-11 14:00:00,25.66,25.67,25.61,25.66,272400.0,17.2065,17.2132,17.1729,17.2065,272400.0
2010-10-11 14:10:00,25.66,25.66,25.6,25.62,315500.0,17.2065,17.2065,17.1662,17.1797,315500.0
2010-10-11 14:20:00,25.61,25.66,25.61,25.65,193600.0,17.1729,17.2065,17.1729,17.1998,193600.0
2010-10-11 14:30:00,25.66,25.71,25.65,25.7,347600.0,17.2065,17.24,17.1998,17.2333,347600.0
2010-10-11 14:40:00,25.71,25.71,25.67,25.69,286800.0,17.24,17.24,17.2132,17.2266,286800.0
2010-10-11 14:50:00,25.69,25.7,25.64,25.66,342500.0,17.2266,17.2333,17.1931,17.2065,342500.0
2010-10-11 15:00:00,25.65,25.67,25.64,25.65,248500.0,17.1998,17.2132,17.1931,17.1998,248500.0
2010-10-11 15:10:00,25.65,25.67,25.61,25.61,706300.0,17.1998,17.2132,17.1729,17.1729,706300.0
2010-10-11 15:20:00,25.61,25.62,25.58,25.59,359300.0,17.1729,17.1797,17.1528,17.1595,359300.0
2010-10-11 15:30:00,25.59,25.6,25.54,25.55,660700.0,17.1595,17.1662,17.126,17.1327,660700.0
2010-10-11 15:40:00,25.54,25.57,25.5,25.57,1310400.0,17.126,17.1461,17.0992,17.1461,1310400.0
2010-10-11 15:50:00,25.56,25.65,25.55,25.65,1436900.0,17.1394,17.1998,17.1327,17.1998,1436900.0
2010-10-12 09:30:00,25.41,25.5,25.35,25.4,1533700.0,17.0388,17.0992,16.9986,17.0321,1533700.0
2010-10-12 09:40:00,25.4,25.44,25.3,25.33,1052500.0,17.0321,17.059,16.9651,16.9852,1052500.0
2010-10-12 09:50:00,25.33,25.58,25.3,25.53,1501700.0,16.9852,17.1528,16.9651,17.1193,1501700.0
2010-10-12 10:00:00,25.53,25.55,25.41,25.44,968700.0,17.1193,17.1327,17.0388,17.059,968700.0
2010-10-12 10:10:00,25.43,25.53,25.42,25.5,810200.0,17.0522,17.1193,17.0455,17.0992,810200.0
2010-10-12 10:20:00,25.49,25.5,25.35,25.36,879200.0,17.0925,17.0992,16.9986,17.0053,879200.0
2010-10-12 10:30:00,25.36,25.45,25.35,25.45,908100.0,17.0053,17.0657,16.9986,17.0657,908100.0
2010-10-12 10:40:00,25.45,25.55,25.41,25.51,879800.0,17.0657,17.1327,17.0388,17.1059,879800.0
2010-10-12 10:50:00,25.52,25.57,25.49,25.53,680700.0,17.1126,17.1461,17.0925,17.1193,680700.0
2010-10-12 11:00:00,25.54,25.61,25.52,25.53,752100.0,17.126,17.1729,17.1126,17.1193,752100.0
2010-10-12 11:10:00,25.53,25.55,25.5,25.5,705900.0,17.1193,17.1327,17.0992,17.0992,705900.0
2010-10-12 11:20:00,25.52,25.59,25.51,25.57,385900.0,17.1126,17.1595,17.1059,17.1461,385900.0
2010-10-12 11:30:00,25.57,25.61,25.57,25.6,521100.0,17.1461,17.1729,17.1461,17.1662,521100.0
2010-10-12 11:40:00,25.6,25.64,25.58,25.61,589800.0,17.1662,17.1931,17.1528,17.1729,589800.0
2010-10-12 11:50:00,25.61,25.62,25.56,25.6,523800.0,17.1729,17.1797,17.1394,17.1662,523800.0
2010-10-12 12:00:00,25.6,25.69,25.6,25.66,968500.0,17.1662,17.2266,17.1662,17.2065,968500.0
2010-10-12 12:10:00,25.66,25.69,25.63,25.65,979000.0,17.2065,17.2266,17.1864,17.1998,979000.0
2010-10-12 12:20:00,25.65,25.67,25.62,25.64,705200.0,17.1998,17.2132,17.1797,17.1931,705200.0
2010-10-12 12:30:00,25.64,25.66,25.63,25.66,514100.0,17.1931,17.2065,17.1864,17.2065,514100.0
2010-10-12 12:40:00,25.66,25.66,25.61,25.63,690800.0,17.2065,17.2065,17.1729,17.1864,690800.0
2010-10-12 12:50:00,25.64,25.66,25.61,25.61,806600.0,17.1931,17.2065,17.1729,17.1729,806600.0
2010-10-12 13:00:00,25.62,25.69,25.61,25.69,1164000.0,17.1797,17.2266,17.1729,17.2266,1164000.0
2010-10-12 13:10:00,25.69,25.73,25.68,25.72,507700.0,17.2266,17.2534,17.2199,17.2467,507700.0
2010-10-12 13:20:00,25.72,25.75,25.7,25.73,513800.0,17.2467,17.2668,17.2333,17.2534,513800.0
2010-10-12 13:30:00,25.73,25.76,25.68,25.75,510800.0,17.2534,17.2735,17.2199,17.2668,510800.0
2010-10-12 13:40:00,25.74,25.75,25.74,25.75,181900.0,17.2601,17.2668,17.2601,17.2668,181900.0
2010-10-12 13:50:00,25.74,25.78,25.73,25.75,645800.0,17.2601,17.2869,17.2534,17.2668,645800.0
2010-10-12 14:00:00,25.75,25.87,25.68,25.85,1275200.0,17.2668,17.3473,17.2199,17.3339,1275200.0
2010-10-12 14:10:00,25.84,25.97,25.84,25.89,825700.0,17.3272,17.4143,17.3272,17.3607,825700.0
2010-10-12 14:20:00,25.9,25.9,25.8,25.83,465500.0,17.3674,17.3674,17.3004,17.3205,465500.0
2010-10-12 14:30:00,25.82,25.84,25.72,25.73,855300.0,17.3138,17.3272,17.2467,17.2534,855300.0
2010-10-12 14:40:00,25.74,25.88,25.73,25.82,504600.0,17.2601,17.354,17.2534,17.3138,504600.0
2010-10-12 14:50:00,25.83,25.87,25.79,25.84,474200.0,17.3205,17.3473,17.2936,17.3272,474200.0
2010-10-12 15:00:00,25.84,25.85,25.74,25.81,680700.0,17.3272,17.3339,17.2601,17.3071,680700.0
2010-10-12 15:10:00,25.82,25.86,25.8,25.82,677700.0,17.3138,17.3406,17.3004,17.3138,677700.0
2010-10-12 15:20:00,25.82,26.0,25.8,25.98,1243000.0,17.3138,17.4345,17.3004,17.4211,1243000.0
2010-10-12 15:30:00,25.98,26.0,25.96,25.99,1182200.0,17.4211,17.4345,17.4076,17.4278,1182200.0
2010-10-12 15:40:00,25.99,26.02,25.97,26.0,1670000.0,17.4278,17.4479,17.4143,17.4345,1670000.0
2010-10-12 15:50:00,26.0,26.04,25.98,26.0,2799800.0,17.4345,17.4613,17.4211,17.4345,2799800.0
2010-10-13 09:30:00,26.23,26.28,25.75,25.83,2379500.0,17.5887,17.6222,17.2668,17.3205,2379500.0
2010-10-13 09:40:00,25.84,26.13,25.83,26.1,1884400.0,17.3272,17.5216,17.3205,17.5015,1884400.0
2010-10-13 09:50:00,26.09,26.1,25.98,26.08,979600.0,17.4948,17.5015,17.4211,17.4881,979600.0
2010-10-13 10:00:00,26.08,26.21,26.08,26.12,1204500.0,17.4881,17.5753,17.4881,17.5149,1204500.0
2010-10-13 10:10:00,26.12,26.16,26.06,26.14,1096400.0,17.5149,17.5418,17.4747,17.5283,1096400.0
2010-10-13 10:20:00,26.13,26.2,26.06,26.15,849800.0,17.5216,17.5686,17.4747,17.5351,849800.0
2010-10-13 10:30:00,26.15,26.18,26.09,26.11,910100.0,17.5351,17.5552,17.4948,17.5082,910100.0
2010-10-13 10:40:00,26.12,26.14,26.07,26.12,552400.0,17.5149,17.5283,17.4814,17.5149,552400.0
2010-10-13 10:50:00,26.11,26.24,26.11,26.24,794000.0,17.5082,17.5954,17.5082,17.5954,794000.0
2010-10-13 11:00:00,26.24,26.34,26.18,26.3,844900.0,17.5954,17.6625,17.5552,17.6356,844900.0
2010-10-13 11:10:00,26.29,26.33,26.25,26.26,619200.0,17.6289,17.6558,17.6021,17.6088,619200.0
2010-10-13 11:20:00,26.27,26.27,26.1,26.12,741300.0,17.6155,17.6155,17.5015,17.5149,741300.0
2010-10-13 11:30:00,26.12,26.21,26.1,26.15,446000.0,17.5149,17.5753,17.5015,17.5351,446000.0
2010-10-13 11:40:00,26.15,26.2,26.1,26.2,406900.0,17.5351,17.5686,17.5015,17.5686,406900.0
2010-10-13 11:50:00,26.2,26.21,26.16,26.18,236800.0,17.5686,17.5753,17.5418,17.5552,236800.0
2010-10-13 12:00:00,26.18,26.21,26.14,26.14,335200.0,17.5552,17.5753,17.5283,17.5283,335200.0
2010-10-13 12:10:00,26.14,26.18,26.13,26.17,300100.0,17.5283,17.5552,17.5216,17.5485,300100.0
2010-10-13 12:20:00,26.17,26.25,26.16,26.21,486400.0,17.5485,17.6021,17.5418,17.5753,486400.0
2010-10-13 12:30:00,26.21,26.3,26.21,26.26,595600.0,17.5753,17.6356,17.5753,17.6088,595600.0
2010-10-13 12:40:00,26.26,26.28,26.23,26.27,528000.0,17.6088,17.6222,17.5887,17.6155,528000.0
2010-10-13 12:50:00,26.27,26.3,26.25,26.27,384400.0,17.6155,17.6356,17.6021,17.6155,384400.0
2010-10-13 13:00:00,26.28,26.28,26.23,26.23,300500.0,17.6222,17.6222,17.5887,17.5887,300500.0
2010-10-13 13:10:00,26.23,26.28,26.22,26.25,418500.0,17.5887,17.6222,17.582,17.6021,418500.0
2010-10-13 13:20:00,26.25,26.27,26.2,26.22,293600.0,17.6021,17.6155,17.5686,17.582,293600.0
2010-10-13 13:30:00,26.23,26.29,26.21,26.24,417200.0,17.5887,17.6289,17.5753,17.5954,417200.0
2010-10-13 13:40:00,26.24,26.25,26.1,26.11,606100.0,17.5954,17.6021,17.5015,17.5082,606100.0
2010-10-13 13:50:00,26.1,26.17,26.1,26.14,246900.0,17.5015,17.5485,17.5015,17.5283,246900.0
2010-10-13 14:00:00,26.14,26.18,26.13,26.17,427900.0,17.5283,17.5552,17.5216,17.5485,427900.0
2010-10-13 14:10:00,26.17,26.26,26.17,26.24,538900.0,17.5485,17.6088,17.5485,17.5954,538900.0
2010-10-13 14:20:00,26.24,26.26,26.18,26.19,875000.0,17.5954,17.6088,17.5552,17.5619,875000.0
2010-10-13 14:30:00,26.19,26.25,26.19,26.19,901400.0,17.5619,17.6021,17.5619,17.5619,901400.0
2010-10-13 14:40:00,26.2,26.24,26.16,26.16,504600.0,17.5686,17.5954,17.5418,17.5418,504600.0
2010-10-13 14:50:00,26.16,26.19,26.06,26.06,862900.0,17.5418,17.5619,17.4747,17.4747,862900.0
2010-10-13 15:00:00,26.07,26.07,25.96,25.97,1407700.0,17.4814,17.4814,17.4076,17.4143,1407700.0
2010-10-13 15:10:00,25.97,26.03,25.93,26.01,1104300.0,17.4143,17.4546,17.3875,17.4412,1104300.0
2010-10-13 15:20:00,26.01,26.08,25.88,25.9,1352900.0,17.4412,17.4881,17.354,17.3674,1352900.0
2010-10-13 15:30:00,25.89,25.93,25.85,25.86,1140900.0,17.3607,17.3875,17.3339,17.3406,1140900.0
2010-10-13 15:40:00,25.86,25.91,25.75,25.76,3166900.0,17.3406,17.3741,17.2668,17.2735,3166900.0
2010-10-13 15:50:00,25.75,25.82,25.63,25.82,7159000.0,17.2668,17.3138,17.1864,17.3138,7159000.0
2010-10-14 09:30:00,25.45,25.49,24.2,24.56,10268500.0,17.0657,17.0925,16.2275,16.4689,10268500.0
2010-10-14 09:40:00,24.56,25.07,24.5,24.87,7908700.0,16.4689,16.8108,16.4286,16.6767,7908700.0
2010-10-14 09:50:00,24.87,24.9,24.72,24.8,3604800.0,16.6767,16.6969,16.5762,16.6298,3604800.0
2010-10-14 10:00:00,24.81,24.92,24.79,24.85,2212100.0,16.6365,16.7103,16.6231,16.6633,2212100.0
2010-10-14 10:10:00,24.85,24.88,24.75,24.82,1736500.0,16.6633,16.6834,16.5963,16.6432,1736500.0
2010-10-14 10:20:00,24.82,24.84,24.66,24.68,2732800.0,16.6432,16.6566,16.5359,16.5493,2732800.0
2010-10-14 10:30:00,24.68,24.81,24.64,24.8,3060300.0,16.5493,16.6365,16.5225,16.6298,3060300.0
2010-10-14 10:40:00,24.8,24.8,24.72,24.73,1910700.0,16.6298,16.6298,16.5762,16.5829,1910700.0
2010-10-14 10:50:00,24.73,24.75,24.52,24.53,2567200.0,16.5829,16.5963,16.442,16.4487,2567200.0
2010-10-14 11:00:00,24.52,24.63,24.5,24.63,2401200.0,16.442,16.5158,16.4286,16.5158,2401200.0
2010-10-14 11:10:00,24.62,24.64,24.54,24.55,1854800.0,16.5091,16.5225,16.4555,16.4622,1854800.0
2010-10-14 11:20:00,24.55,24.62,24.55,24.6,2774200.0,16.4622,16.5091,16.4622,16.4957,2774200.0
2010-10-14 11:30:00,24.6,24.65,24.58,24.63,2519200.0,16.4957,16.5292,16.4823,16.5158,2519200.0
2010-10-14 11:40:00,24.62,24.64,24.5,24.57,2721300.0,16.5091,16.5225,16.4286,16.4756,2721300.0
2010-10-14 11:50:00,24.56,24.62,24.55,24.61,2778200.0,16.4689,16.5091,16.4622,16.5024,2778200.0
2010-10-14 12:00:00,24.6,24.68,24.59,24.6,1722800.0,16.4957,16.5493,16.489,16.4957,1722800.0
2010-10-14 12:10:00,24.6,24.66,24.58,24.61,1195200.0,16.4957,16.5359,16.4823,16.5024,1195200.0
2010-10-14 12:20:00,24.61,24.65,24.55,24.63,2421800.0,16.5024,16.5292,16.4622,16.5158,2421800.0
2010-10-14 12:30:00,24.64,24.66,24.58,24.58,2803000.0,16.5225,16.5359,16.4823,16.4823,2803000.0
2010-10-14 12:40:00,24.58,24.59,24.51,24.57,1864500.0,16.4823,16.489,16.4353,16.4756,1864500.0
2010-10-14 12:50:00,24.56,24.62,24.53,24.54,1609800.0,16.4689,16.5091,16.4487,16.4555,1609800.0
2010-10-14 13:00:00,24.54,24.55,24.41,24.46,4250500.0,16.4555,16.4622,16.3683,16.4018,4250500.0
2010-10-14 13:10:00,24.46,24.49,24.42,24.47,1982800.0,16.4018,16.4219,16.375,16.4085,1982800.0
2010-10-14 13:20:00,24.47,24.56,24.46,24.52,1726700.0,16.4085,16.4689,16.4018,16.442,1726700.0
2010-10-14 13:30:00,24.52,24.59,24.52,24.59,1592600.0,16.442,16.489,16.442,16.489,1592600.0
2010-10-14 13:40:00,24.58,24.63,24.47,24.62,1502200.0,16.4823,16.5158,16.4085,16.5091,1502200.0
2010-10-14 13:50:00,24.62,24.62,24.54,24.57,563200.0,16.5091,16.5091,16.4555,16.4756,563200.0
2010-10-14 14:00:00,24.57,24.58,24.37,24.39,2993700.0,16.4756,16.4823,16.3415,16.3549,2993700.0
2010-10-14 14:10:00,24.38,24.56,24.38,24.56,2848800.0,16.3482,16.4689,16.3482,16.4689,2848800.0
2010-10-14 14:20:00,24.55,24.61,24.52,24.58,2071900.0,16.4622,16.5024,16.442,16.4823,2071900.0
2010-10-14 14:30:00,24.58,24.59,24.52,24.55,1673900.0,16.4823,16.489,16.442,16.4622,1673900.0
2010-10-14 14:40:00,24.55,24.57,24.51,24.54,2695900.0,16.4622,16.4756,16.4353,16.4555,2695900.0
2010-10-14 14:50:00,24.55,24.56,24.48,24.52,1261400.0,16.4622,16.4689,16.4152,16.442,1261400.0
2010-10-14 15:00:00,24.52,24.52,24.4,24.48,2510200.0,16.442,16.442,16.3616,16.4152,2510200.0
2010-10-14 15:10:00,24.48,24.51,24.45,24.47,3427600.0,16.4152,16.4353,16.3951,16.4085,3427600.0
2010-10-14 15:20:00,24.46,24.55,24.44,24.49,3446000.0,16.4018,16.4622,16.3884,16.4219,3446000.0
2010-10-14 15:30:00,24.49,24.64,24.47,24.61,4881000.0,16.4219,16.5225,16.4085,16.5024,4881000.0
2010-10-14 15:40:00,24.62,24.62,24.51,24.58,3243300.0,16.5091,16.5091,16.4353,16.4823,3243300.0
2010-10-14 15:50:00,24.59,24.75,24.55,24.75,6218300.0,16.489,16.5963,16.4622,16.5963,6218300.0
2010-10-15 09:30:00,25.01,25.01,24.33,24.36,8102300.0,16.7706,16.7706,16.3146,16.3348,8102300.0
2010-10-15 09:40:00,24.36,24.4,24.25,24.35,5210800.0,16.3348,16.3616,16.261,16.328,5210800.0
2010-10-15 09:50:00,24.35,24.45,24.12,24.16,5712700.0,16.328,16.3951,16.1738,16.2006,5712700.0
2010-10-15 10:00:00,24.15,24.2,23.85,23.92,6795600.0,16.1939,16.2275,15.9928,16.0397,6795600.0
2010-10-15 10:10:00,23.91,24.04,23.7,23.72,6976600.0,16.033,16.1202,15.8922,15.9056,6976600.0
2010-10-15 10:20:00,23.71,23.85,23.6,23.63,4378300.0,15.8989,15.9928,15.8251,15.8452,4378300.0
2010-10-15 10:30:00,23.63,23.64,23.37,23.56,9670100.0,15.8452,15.852,15.6709,15.7983,9670100.0
2010-10-15 10:40:00,23.56,23.88,23.56,23.84,6747600.0,15.7983,16.0129,15.7983,15.9861,6747600.0
2010-10-15 10:50:00,23.84,24.02,23.83,24.01,5805800.0,15.9861,16.1068,15.9794,16.1001,5805800.0
2010-10-15 11:00:00,24.0,24.06,23.9,24.0,2568000.0,16.0934,16.1336,16.0263,16.0934,2568000.0
2010-10-15 11:10:00,24.0,24.09,23.99,24.0,2994300.0,16.0934,16.1537,16.0866,16.0934,2994300.0
2010-10-15 11:20:00,24.0,24.06,23.91,24.06,1808700.0,16.0934,16.1336,16.033,16.1336,1808700.0
2010-10-15 11:30:00,24.05,24.31,24.05,24.22,3758000.0,16.1269,16.3012,16.1269,16.2409,3758000.0
2010-10-15 11:40:00,24.22,24.26,24.1,24.1,3301800.0,16.2409,16.2677,16.1604,16.1604,3301800.0
2010-10-15 11:50:00,24.1,24.12,23.9,23.94,4070100.0,16.1604,16.1738,16.0263,16.0531,4070100.0
2010-10-15 12:00:00,23.94,23.98,23.87,23.92,2697400.0,16.0531,16.0799,16.0062,16.0397,2697400.0
2010-10-15 12:10:00,23.92,24.05,23.9,23.99,1887900.0,16.0397,16.1269,16.0263,16.0866,1887900.0
2010-10-15 12:20:00,23.99,24.03,23.91,24.0,1178700.0,16.0866,16.1135,16.033,16.0934,1178700.0
2010-10-15 12:30:00,24.0,24.05,23.99,24.0,901000.0,16.0934,16.1269,16.0866,16.0934,901000.0
2010-10-15 12:40:00,24.01,24.12,23.97,24.12,1558800.0,16.1001,16.1738,16.0732,16.1738,1558800.0
2010-10-15 12:50:00,24.11,24.12,23.93,23.97,1141100.0,16.1671,16.1738,16.0464,16.0732,1141100.0
2010-10-15 13:00:00,23.97,23.98,23.91,23.94,1025100.0,16.0732,16.0799,16.033,16.0531,1025100.0
2010-10-15 13:10:00,23.94,23.94,23.88,23.89,665300.0,16.0531,16.0531,16.0129,16.0196,665300.0
2010-10-15 13:20:00,23.89,23.93,23.83,23.83,1630400.0,16.0196,16.0464,15.9794,15.9794,1630400.0
2010-10-15 13:30:00,23.84,23.84,23.71,23.72,1698700.0,15.9861,15.9861,15.8989,15.9056,1698700.0
2010-10-15 13:40:00,23.71,23.73,23.63,23.69,2615300.0,15.8989,15.9123,15.8452,15.8855,2615300.0
2010-10-15 13:50:00,23.68,23.79,23.68,23.7,1986400.0,15.8788,15.9525,15.8788,15.8922,1986400.0
2010-10-15 14:00:00,23.7,23.74,23.66,23.71,1534600.0,15.8922,15.919,15.8654,15.8989,1534600.0
2010-10-15 14:10:00,23.71,23.79,23.69,23.75,1678900.0,15.8989,15.9525,15.8855,15.9257,1678900.0
2010-10-15 14:20:00,23.75,23.75,23.63,23.65,1922900.0,15.9257,15.9257,15.8452,15.8587,1922900.0
2010-10-15 14:30:00,23.66,23.9,23.65,23.9,4138600.0,15.8654,16.0263,15.8587,16.0263,4138600.0
2010-10-15 14:40:00,23.89,23.9,23.78,23.79,2305800.0,16.0196,16.0263,15.9458,15.9525,2305800.0
2010-10-15 14:50:00,23.79,23.79,23.69,23.71,2359900.0,15.9525,15.9525,15.8855,15.8989,2359900.0
2010-10-15 15:00:00,23.7,23.72,23.61,23.65,2806800.0,15.8922,15.9056,15.8318,15.8587,2806800.0
2010-10-15 15:10:00,23.64,23.67,23.6,23.63,3128600.0,15.852,15.8721,15.8251,15.8452,3128600.0
2010-10-15 15:20:00,23.63,23.63,23.51,23.52,2461100.0,15.8452,15.8452,15.7648,15.7715,2461100.0
2010-10-15 15:30:00,23.52,23.59,23.49,23.57,3510100.0,15.7715,15.8184,15.7514,15.805,3510100.0
2010-10-15 15:40:00,23.57,23.57,23.49,23.55,6228000.0,15.805,15.805,15.7514,15.7916,6228000.0
2010-10-15 15:50:00,23.55,23.6,23.5,23.58,8929100.0,15.7916,15.8251,15.7581,15.8117,8929100.0
2010-10-18 09:30:00,23.69,24.01,23.64,24.01,4495300.0,15.8855,16.1001,15.852,16.1001,4495300.0
2010-10-18 09:40:00,24.0,24.07,23.91,23.93,2640300.0,16.0934,16.1403,16.033,16.0464,2640300.0
2010-10-18 09:50:00,23.93,24.01,23.87,23.99,2100900.0,16.0464,16.1001,16.0062,16.0866,2100900.0
2010-10-18 10:00:00,23.98,24.1,23.97,24.1,2270200.0,16.0799,16.1604,16.0732,16.1604,2270200.0
2010-10-18 10:10:00,24.09,24.27,24.09,24.25,2509300.0,16.1537,16.2744,16.1537,16.261,2509300.0
2010-10-18 10:20:00,24.25,24.29,24.09,24.12,2626100.0,16.261,16.2878,16.1537,16.1738,2626100.0
2010-10-18 10:30:00,24.13,24.25,24.1,24.25,1344800.0,16.1805,16.261,16.1604,16.261,1344800.0
2010-10-18 10:40:00,24.25,24.3,24.2,24.21,1471500.0,16.261,16.2945,16.2275,16.2342,1471500.0
2010-10-18 10:50:00,24.2,24.28,24.2,24.26,688700.0,16.2275,16.2811,16.2275,16.2677,688700.0
2010-10-18 11:00:00,24.27,24.27,24.08,24.1,932000.0,16.2744,16.2744,16.147,16.1604,932000.0
2010-10-18 11:10:00,24.09,24.2,24.09,24.14,806900.0,16.1537,16.2275,16.1537,16.1872,806900.0
2010-10-18 11:20:00,24.13,24.14,24.08,24.13,847700.0,16.1805,16.1872,16.147,16.1805,847700.0
2010-10-18 11:30:00,24.13,24.17,24.08,24.08,894700.0,16.1805,16.2073,16.147,16.147,894700.0
2010-10-18 11:40:00,24.08,24.17,24.07,24.16,612600.0,16.147,16.2073,16.1403,16.2006,612600.0
2010-10-18 11:50:00,24.16,24.21,24.14,24.21,824300.0,16.2006,16.2342,16.1872,16.2342,824300.0
2010-10-18 12:00:00,24.21,24.23,24.17,24.17,618500.0,16.2342,16.2476,16.2073,16.2073,618500.0
2010-10-18 12:10:00,24.17,24.18,24.12,24.14,841000.0,16.2073,16.2141,16.1738,16.1872,841000.0
2010-10-18 12:20:00,24.14,24.2,24.13,24.19,667600.0,16.1872,16.2275,16.1805,16.2208,667600.0
2010-10-18 12:30:00,24.19,24.27,24.18,24.26,818500.0,16.2208,16.2744,16.2141,16.2677,818500.0
2010-10-18 12:40:00,24.26,24.3,24.25,24.29,696300.0,16.2677,16.2945,16.261,16.2878,696300.0
2010-10-18 12:50:00,24.29,24.34,24.27,24.33,773300.0,16.2878,16.3213,16.2744,16.3146,773300.0
2010-10-18 13:00:00,24.33,24.4,24.32,24.39,954700.0,16.3146,16.3616,16.3079,16.3549,954700.0
2010-10-18 13:10:00,24.4,24.46,24.39,24.45,916200.0,16.3616,16.4018,16.3549,16.3951,916200.0
2010-10-18 13:20:00,24.45,24.48,24.44,24.47,886900.0,16.3951,16.4152,16.3884,16.4085,886900.0
2010-10-18 13:30:00,24.46,24.47,24.42,24.45,825800.0,16.4018,16.4085,16.375,16.3951,825800.0
2010-10-18 13:40:00,24.46,24.46,24.42,24.45,654500.0,16.4018,16.4018,16.375,16.3951,654500.0
2010-10-18 13:50:00,24.44,24.53,24.44,24.46,1180400.0,16.3884,16.4487,16.3884,16.4018,1180400.0
2010-10-18 14:00:00,24.46,24.53,24.45,24.49,936200.0,16.4018,16.4487,16.3951,16.4219,936200.0
2010-10-18 14:10:00,24.49,24.53,24.47,24.53,530900.0,16.4219,16.4487,16.4085,16.4487,530900.0
2010-10-18 14:20:00,24.53,24.68,24.52,24.67,1993600.0,16.4487,16.5493,16.442,16.5426,1993600.0
2010-10-18 14:30:00,24.67,24.68,24.58,24.67,2115000.0,16.5426,16.5493,16.4823,16.5426,2115000.0
2010-10-18 14:40:00,24.68,24.77,24.67,24.72,1824600.0,16.5493,16.6097,16.5426,16.5762,1824600.0
2010-10-18 14:50:00,24.72,24.73,24.62,24.67,1240700.0,16.5762,16.5829,16.5091,16.5426,1240700.0
2010-10-18 15:00:00,24.69,24.85,24.68,24.82,1913000.0,16.556,16.6633,16.5493,16.6432,1913000.0
2010-10-18 15:10:00,24.83,24.88,24.75,24.75,2266200.0,16.6499,16.6834,16.5963,16.5963,2266200.0
2010-10-18 15:20:00,24.75,24.86,24.74,24.83,2358400.0,16.5963,16.67,16.5896,16.6499,2358400.0
2010-10-18 15:30:00,24.84,24.84,24.74,24.75,2075100.0,16.6566,16.6566,16.5896,16.5963,2075100.0
2010-10-18 15:40:00,24.75,24.81,24.74,24.75,2684500.0,16.5963,16.6365,16.5896,16.5963,2684500.0
2010-10-18 15:50:00,24.75,24.86,24.75,24.83,5898500.0,16.5963,16.67,16.5963,16.6499,5898500.0
2010-10-19 09:30:00,24.67,25.0,24.6,24.94,3512300.0,16.5426,16.7639,16.4957,16.7237,3512300.0
2010-10-19 09:40:00,24.94,25.12,24.94,25.0,2519500.0,16.7237,16.8444,16.7237,16.7639,2519500.0
2010-10-19 09:50:00,24.99,25.01,24.79,24.82,2724700.0,16.7572,16.7706,16.6231,16.6432,2724700.0
2010-10-19 10:00:00,24.81,24.96,24.79,24.87,1806100.0,16.6365,16.7371,16.6231,16.6767,1806100.0
2010-10-19 10:10:00,24.87,25.07,24.86,25.06,1855700.0,16.6767,16.8108,16.67,16.8041,1855700.0
2010-10-19 10:20:00,25.06,25.18,24.98,25.17,1349000.0,16.8041,16.8846,16.7505,16.8779,1349000.0
2010-10-19 10:30:00,25.17,25.17,25.02,25.05,1802600.0,16.8779,16.8779,16.7773,16.7974,1802600.0
2010-10-19 10:40:00,25.06,25.17,25.04,25.14,981200.0,16.8041,16.8779,16.7907,16.8578,981200.0
2010-10-19 10:50:00,25.15,25.27,25.14,25.21,1838700.0,16.8645,16.945,16.8578,16.9047,1838700.0
2010-10-19 11:00:00,25.2,25.25,25.15,25.16,879500.0,16.898,16.9315,16.8645,16.8712,879500.0
2010-10-19 11:10:00,25.16,25.23,25.15,25.21,688100.0,16.8712,16.9181,16.8645,16.9047,688100.0
2010-10-19 11:20:00,25.21,25.23,25.08,25.1,1347000.0,16.9047,16.9181,16.8176,16.831,1347000.0
2010-10-19 11:30:00,25.11,25.13,25.03,25.07,1111900.0,16.8377,16.8511,16.784,16.8108,1111900.0
2010-10-19 11:40:00,25.07,25.16,25.06,25.13,1049300.0,16.8108,16.8712,16.8041,16.8511,1049300.0
2010-10-19 11:50:00,25.13,25.22,25.1,25.22,875400.0,16.8511,16.9114,16.831,16.9114,875400.0
2010-10-19 12:00:00,25.22,25.32,25.2,25.21,1088300.0,16.9114,16.9785,16.898,16.9047,1088300.0
2010-10-19 12:10:00,25.21,25.26,25.2,25.26,558700.0,16.9047,16.9383,16.898,16.9383,558700.0
2010-10-19 12:20:00,25.26,25.26,25.15,25.16,539600.0,16.9383,16.9383,16.8645,16.8712,539600.0
2010-10-19 12:30:00,25.16,25.16,25.02,25.1,1024500.0,16.8712,16.8712,16.7773,16.831,1024500.0
2010-10-19 12:40:00,25.1,25.16,25.09,25.14,581800.0,16.831,16.8712,16.8243,16.8578,581800.0
2010-10-19 12:50:00,25.15,25.17,25.05,25.13,586700.0,16.8645,16.8779,16.7974,16.8511,586700.0
2010-10-19 13:00:00,25.14,25.15,25.06,25.07,466200.0,16.8578,16.8645,16.8041,16.8108,466200.0
2010-10-19 13:10:00,25.07,25.12,25.05,25.11,568900.0,16.8108,16.8444,16.7974,16.8377,568900.0
2010-10-19 13:20:00,25.11,25.11,25.05,25.08,887000.0,16.8377,16.8377,16.7974,16.8176,887000.0
2010-10-19 13:30:00,25.09,25.15,25.07,25.14,411500.0,16.8243,16.8645,16.8108,16.8578,411500.0
2010-10-19 13:40:00,25.15,25.15,25.05,25.09,504300.0,16.8645,16.8645,16.7974,16.8243,504300.0
2010-10-19 13:50:00,25.1,25.1,24.65,24.72,3830100.0,16.831,16.831,16.5292,16.5762,3830100.0
2010-10-19 14:00:00,24.72,24.74,24.43,24.46,4502700.0,16.5762,16.5896,16.3817,16.4018,4502700.0
2010-10-19 14:10:00,24.47,24.81,24.39,24.62,3136100.0,16.4085,16.6365,16.3549,16.5091,3136100.0
2010-10-19 14:20:00,24.63,24.66,24.46,24.54,3152300.0,16.5158,16.5359,16.4018,16.4555,3152300.0
2010-10-19 14:30:00,24.54,24.77,24.53,24.66,3064200.0,16.4555,16.6097,16.4487,16.5359,3064200.0
2010-10-19 14:40:00,24.67,24.78,24.65,24.78,1234800.0,16.5426,16.6164,16.5292,16.6164,1234800.0
2010-10-19 14:50:00,24.78,24.89,24.67,24.69,2276200.0,16.6164,16.6901,16.5426,16.556,2276200.0
2010-10-19 15:00:00,24.69,24.77,24.63,24.65,1417500.0,16.556,16.6097,16.5158,16.5292,1417500.0
2010-10-19 15:10:00,24.65,24.66,24.53,24.58,1964000.0,16.5292,16.5359,16.4487,16.4823,1964000.0
2010-10-19 15:20:00,24.59,24.65,24.55,24.56,1417000.0,16.489,16.5292,16.4622,16.4689,1417000.0
2010-10-19 15:30:00,24.56,24.75,24.54,24.71,2580300.0,16.4689,16.5963,16.4555,16.5694,2580300.0
2010-10-19 15:40:00,24.71,24.71,24.62,24.64,1996000.0,16.5694,16.5694,16.5091,16.5225,1996000.0
2010-10-19 15:50:00,24.64,24.69,24.52,24.57,5644100.0,16.5225,16.556,16.442,16.4756,5644100.0
2010-10-20 09:30:00,24.28,24.56,24.27,24.4,5223800.0,16.2811,16.4689,16.2744,16.3616,5223800.0
2010-10-20 09:40:00,24.4,24.65,24.17,24.52,6107900.0,16.3616,16.5292,16.2073,16.442,6107900.0
2010-10-20 09:50:00,24.53,24.62,24.4,24.46,3024400.0,16.4487,16.5091,16.3616,16.4018,3024400.0
2010-10-20 10:00:00,24.46,24.49,24.39,24.39,2378600.0,16.4018,16.4219,16.3549,16.3549,2378600.0
2010-10-20 10:10:00,24.39,24.4,24.26,24.29,2664900.0,16.3549,16.3616,16.2677,16.2878,2664900.0
2010-10-20 10:20:00,24.3,24.9,24.29,24.83,4686000.0,16.2945,16.6969,16.2878,16.6499,4686000.0
2010-10-20 10:30:00,24.83,25.36,24.81,24.88,6853800.0,16.6499,17.0053,16.6365,16.6834,6853800.0
2010-10-20 10:40:00,24.87,25.25,24.87,25.18,3581200.0,16.6767,16.9315,16.6767,16.8846,3581200.0
2010-10-20 10:50:00,25.18,25.19,25.02,25.06,1922900.0,16.8846,16.8913,16.7773,16.8041,1922900.0
2010-10-20 11:00:00,25.06,25.15,25.0,25.13,1832900.0,16.8041,16.8645,16.7639,16.8511,1832900.0
2010-10-20 11:10:00,25.14,25.18,25.07,25.12,1359500.0,16.8578,16.8846,16.8108,16.8444,1359500.0
2010-10-20 11:20:00,25.12,25.26,25.11,25.25,1747900.0,16.8444,16.9383,16.8377,16.9315,1747900.0
2010-10-20 11:30:00,25.25,25.3,25.15,25.24,1274500.0,16.9315,16.9651,16.8645,16.9248,1274500.0
2010-10-20 11:40:00,25.25,25.37,25.24,25.32,2063000.0,16.9315,17.012,16.9248,16.9785,2063000.0
2010-10-20 11:50:00,25.31,25.34,25.23,25.27,991500.0,16.9718,16.9919,16.9181,16.945,991500.0
2010-10-20 12:00:00,25.26,25.41,25.21,25.38,2301000.0,16.9383,17.0388,16.9047,17.0187,2301000.0
2010-10-20 12:10:00,25.37,25.47,25.35,25.45,1548900.0,17.012,17.0791,16.9986,17.0657,1548900.0
2010-10-20 12:20:00,25.44,25.52,25.39,25.5,1547200.0,17.059,17.1126,17.0254,17.0992,1547200.0
2010-10-20 12:30:00,25.5,25.71,25.49,25.7,2135900.0,17.0992,17.24,17.0925,17.2333,2135900.0
2010-10-20 12:40:00,25.7,25.78,25.63,25.72,1912100.0,17.2333,17.2869,17.1864,17.2467,1912100.0
2010-10-20 12:50:00,25.72,25.85,25.72,25.82,1934900.0,17.2467,17.3339,17.2467,17.3138,1934900.0
2010-10-20 13:00:00,25.83,25.96,25.79,25.9,2601300.0,17.3205,17.4076,17.2936,17.3674,2601300.0
2010-10-20 13:10:00,25.89,25.94,25.8,25.86,2056100.0,17.3607,17.3942,17.3004,17.3406,2056100.0
2010-10-20 13:20:00,25.85,25.97,25.84,25.92,2188500.0,17.3339,17.4143,17.3272,17.3808,2188500.0
2010-10-20 13:30:00,25.91,25.97,25.87,25.89,1386000.0,17.3741,17.4143,17.3473,17.3607,1386000.0
2010-10-20 13:40:00,25.89,25.94,25.86,25.9,1215400.0,17.3607,17.3942,17.3406,17.3674,1215400.0
2010-10-20 13:50:00,25.9,25.92,25.79,25.8,2094600.0,17.3674,17.3808,17.2936,17.3004,2094600.0
2010-10-20 14:00:00,25.8,25.85,25.69,25.75,2926900.0,17.3004,17.3339,17.2266,17.2668,2926900.0
2010-10-20 14:10:00,25.75,25.84,25.72,25.84,1562600.0,17.2668,17.3272,17.2467,17.3272,1562600.0
2010-10-20 14:20:00,25.84,25.86,25.68,25.74,1618200.0,17.3272,17.3406,17.2199,17.2601,1618200.0
2010-10-20 14:30:00,25.74,25.84,25.69,25.83,2060700.0,17.2601,17.3272,17.2266,17.3205,2060700.0
2010-10-20 14:40:00,25.83,25.94,25.74,25.74,2043100.0,17.3205,17.3942,17.2601,17.2601,2043100.0
2010-10-20 14:50:00,25.74,25.77,25.68,25.73,1168000.0,17.2601,17.2802,17.2199,17.2534,1168000.0
2010-10-20 15:00:00,25.73,25.82,25.72,25.79,1696900.0,17.2534,17.3138,17.2467,17.2936,1696900.0
2010-10-20 15:10:00,25.8,25.8,25.64,25.68,1428400.0,17.3004,17.3004,17.1931,17.2199,1428400.0
2010-10-20 15:20:00,25.68,25.96,25.68,25.87,2692700.0,17.2199,17.4076,17.2199,17.3473,2692700.0
2010-10-20 15:30:00,25.86,25.89,25.73,25.74,2139100.0,17.3406,17.3607,17.2534,17.2601,2139100.0
2010-10-20 15:40:00,25.74,25.78,25.69,25.72,2251100.0,17.2601,17.2869,17.2266,17.2467,2251100.0
2010-10-20 15:50:00,25.72,25.76,25.58,25.6,4551900.0,17.2467,17.2735,17.1528,17.1662,4551900.0
2010-10-21 09:30:00,25.77,25.98,23.87,25.98,2818200.0,17.2802,17.4211,16.0062,17.4211,2818200.0
2010-10-21 09:40:00,25.98,26.16,25.97,26.02,2741900.0,17.4211,17.5418,17.4143,17.4479,2741900.0
2010-10-21 09:50:00,26.02,26.03,25.94,25.95,1369300.0,17.4479,17.4546,17.3942,17.4009,1369300.0
2010-10-21 10:00:00,25.95,26.07,25.86,26.05,2033200.0,17.4009,17.4814,17.3406,17.468,2033200.0
2010-10-21 10:10:00,26.05,26.14,25.97,26.11,1779900.0,17.468,17.5283,17.4143,17.5082,1779900.0
2010-10-21 10:20:00,26.11,26.13,25.98,25.98,1451300.0,17.5082,17.5216,17.4211,17.4211,1451300.0
2010-10-21 10:30:00,25.98,26.11,25.95,26.1,1480300.0,17.4211,17.5082,17.4009,17.5015,1480300.0
2010-10-21 10:40:00,26.1,26.2,26.1,26.15,1354800.0,17.5015,17.5686,17.5015,17.5351,1354800.0
2010-10-21 10:50:00,26.15,26.25,26.07,26.25,1347200.0,17.5351,17.6021,17.4814,17.6021,1347200.0
2010-10-21 11:00:00,26.24,26.41,26.24,26.37,2455300.0,17.5954,17.7094,17.5954,17.6826,2455300.0
2010-10-21 11:10:00,26.37,26.38,26.04,26.1,1659200.0,17.6826,17.6893,17.4613,17.5015,1659200.0
2010-10-21 11:20:00,26.11,26.18,26.03,26.09,1381300.0,17.5082,17.5552,17.4546,17.4948,1381300.0
2010-10-21 11:30:00,26.08,26.15,25.99,26.0,1689200.0,17.4881,17.5351,17.4278,17.4345,1689200.0
2010-10-21 11:40:00,26.0,26.06,25.96,26.0,1635700.0,17.4345,17.4747,17.4076,17.4345,1635700.0
2010-10-21 11:50:00,26.0,26.13,25.99,26.11,744500.0,17.4345,17.5216,17.4278,17.5082,744500.0
2010-10-21 12:00:00,26.11,26.14,26.09,26.1,981100.0,17.5082,17.5283,17.4948,17.5015,981100.0
2010-10-21 12:10:00,26.1,26.11,25.99,26.08,807200.0,17.5015,17.5082,17.4278,17.4881,807200.0
2010-10-21 12:20:00,26.08,26.13,26.07,26.12,524600.0,17.4881,17.5216,17.4814,17.5149,524600.0
2010-10-21 12:30:00,26.13,26.13,26.01,26.04,1310700.0,17.5216,17.5216,17.4412,17.4613,1310700.0
2010-10-21 12:40:00,26.04,26.08,26.0,26.05,733000.0,17.4613,17.4881,17.4345,17.468,733000.0
2010-10-21 12:50:00,26.05,26.08,26.01,26.04,473400.0,17.468,17.4881,17.4412,17.4613,473400.0
2010-10-21 13:00:00,26.04,26.14,26.04,26.09,602400.0,17.4613,17.5283,17.4613,17.4948,602400.0
2010-10-21 13:10:00,26.09,26.13,26.08,26.13,623100.0,17.4948,17.5216,17.4881,17.5216,623100.0
2010-10-21 13:20:00,26.13,26.14,26.09,26.12,541500.0,17.5216,17.5283,17.4948,17.5149,541500.0
2010-10-21 13:30:00,26.12,26.12,26.03,26.09,637000.0,17.5149,17.5149,17.4546,17.4948,637000.0
2010-10-21 13:40:00,26.08,26.1,25.92,25.96,1407600.0,17.4881,17.5015,17.3808,17.4076,1407600.0
2010-10-21 13:50:00,25.97,26.03,25.93,25.97,1637900.0,17.4143,17.4546,17.3875,17.4143,1637900.0
2010-10-21 14:00:00,25.97,26.03,25.91,25.92,1074100.0,17.4143,17.4546,17.3741,17.3808,1074100.0
2010-10-21 14:10:00,25.92,26.07,25.9,26.07,1610400.0,17.3808,17.4814,17.3674,17.4814,1610400.0
2010-10-21 14:20:00,26.06,26.07,25.99,26.01,533400.0,17.4747,17.4814,17.4278,17.4412,533400.0
2010-10-21 14:30:00,26.01,26.05,25.99,26.04,585100.0,17.4412,17.468,17.4278,17.4613,585100.0
2010-10-21 14:40:00,26.04,26.07,25.98,25.98,639600.0,17.4613,17.4814,17.4211,17.4211,639600.0
2010-10-21 14:50:00,25.99,26.07,25.98,26.06,1231800.0,17.4278,17.4814,17.4211,17.4747,1231800.0
2010-10-21 15:00:00,26.07,26.07,25.97,25.97,1184000.0,17.4814,17.4814,17.4143,17.4143,1184000.0
2010-10-21 15:10:00,25.97,26.06,25.96,26.02,1020000.0,17.4143,17.4747,17.4076,17.4479,1020000.0
2010-10-21 15:20:00,26.02,26.07,25.99,26.03,866700.0,17.4479,17.4814,17.4278,17.4546,866700.0
2010-10-21 15:30:00,26.03,26.08,26.0,26.01,1152200.0,17.4546,17.4881,17.4345,17.4412,1152200.0
2010-10-21 15:40:00,26.01,26.04,25.98,26.0,1145300.0,17.4412,17.4613,17.4211,17.4345,1145300.0
2010-10-21 15:50:00,26.0,26.04,25.99,26.04,2408200.0,17.4345,17.4613,17.4278,17.4613,2408200.0
2010-10-22 09:30:00,26.03,26.16,25.75,26.13,1685000.0,17.4546,17.5418,17.2668,17.5216,1685000.0
2010-10-22 09:40:00,26.14,26.25,26.08,26.08,1915900.0,17.5283,17.6021,17.4881,17.4881,1915900.0
2010-10-22 09:50:00,26.08,26.11,25.99,26.0,1083100.0,17.4881,17.5082,17.4278,17.4345,1083100.0
2010-10-22 10:00:00,25.99,26.12,25.97,26.11,1072600.0,17.4278,17.5149,17.4143,17.5082,1072600.0
2010-10-22 10:10:00,26.11,26.17,26.02,26.14,760900.0,17.5082,17.5485,17.4479,17.5283,760900.0
2010-10-22 10:20:00,26.15,26.19,26.08,26.19,788200.0,17.5351,17.5619,17.4881,17.5619,788200.0
2010-10-22 10:30:00,26.19,26.22,26.17,26.2,554300.0,17.5619,17.582,17.5485,17.5686,554300.0
2010-10-22 10:40:00,26.2,26.21,26.15,26.18,404200.0,17.5686,17.5753,17.5351,17.5552,404200.0
2010-10-22 10:50:00,26.18,26.22,26.12,26.12,380500.0,17.5552,17.582,17.5149,17.5149,380500.0
2010-10-22 11:00:00,26.13,26.13,26.04,26.06,546900.0,17.5216,17.5216,17.4613,17.4747,546900.0
2010-10-22 11:10:00,26.06,26.11,26.04,26.1,459200.0,17.4747,17.5082,17.4613,17.5015,459200.0
2010-10-22 11:20:00,26.11,26.11,26.0,26.0,579600.0,17.5082,17.5082,17.4345,17.4345,579600.0
2010-10-22 11:30:00,26.0,26.05,26.0,26.03,428100.0,17.4345,17.468,17.4345,17.4546,428100.0
2010-10-22 11:40:00,26.02,26.04,25.98,25.98,451500.0,17.4479,17.4613,17.4211,17.4211,451500.0
2010-10-22 11:50:00,25.98,26.01,25.96,25.97,507500.0,17.4211,17.4412,17.4076,17.4143,507500.0
2010-10-22 12:00:00,25.96,26.0,25.91,25.94,403700.0,17.4076,17.4345,17.3741,17.3942,403700.0
2010-10-22 12:10:00,25.94,25.95,25.87,25.9,508400.0,17.3942,17.4009,17.3473,17.3674,508400.0
2010-10-22 12:20:00,25.9,26.02,25.88,26.0,341700.0,17.3674,17.4479,17.354,17.4345,341700.0
2010-10-22 12:30:00,26.01,26.02,26.0,26.0,511300.0,17.4412,17.4479,17.4345,17.4345,511300.0
2010-10-22 12:40:00,26.0,26.01,25.96,25.96,423600.0,17.4345,17.4412,17.4076,17.4076,423600.0
2010-10-22 12:50:00,25.97,25.97,25.91,25.93,357200.0,17.4143,17.4143,17.3741,17.3875,357200.0
2010-10-22 13:00:00,25.94,25.96,25.89,25.9,666200.0,17.3942,17.4076,17.3607,17.3674,666200.0
2010-10-22 13:10:00,25.9,25.98,25.89,25.96,317000.0,17.3674,17.4211,17.3607,17.4076,317000.0
2010-10-22 13:20:00,25.97,26.02,25.95,26.0,474000.0,17.4143,17.4479,17.4009,17.4345,474000.0
2010-10-22 13:30:00,26.0,26.02,25.97,25.99,331300.0,17.4345,17.4479,17.4143,17.4278,331300.0
2010-10-22 13:40:00,25.99,25.99,25.95,25.95,271400.0,17.4278,17.4278,17.4009,17.4009,271400.0
2010-10-22 13:50:00,25.95,25.96,25.9,25.92,494700.0,17.4009,17.4076,17.3674,17.3808,494700.0
2010-10-22 14:00:00,25.92,25.96,25.9,25.96,561000.0,17.3808,17.4076,17.3674,17.4076,561000.0
2010-10-22 14:10:00,25.96,26.07,25.96,26.06,516400.0,17.4076,17.4814,17.4076,17.4747,516400.0
2010-10-22 14:20:00,26.06,26.08,26.02,26.07,394300.0,17.4747,17.4881,17.4479,17.4814,394300.0
2010-10-22 14:30:00,26.08,26.1,26.04,26.08,417400.0,17.4881,17.5015,17.4613,17.4881,417400.0
2010-10-22 14:40:00,26.08,26.1,26.03,26.08,534000.0,17.4881,17.5015,17.4546,17.4881,534000.0
2010-10-22 14:50:00,26.08,26.09,26.02,26.03,411500.0,17.4881,17.4948,17.4479,17.4546,411500.0
2010-10-22 15:00:00,26.02,26.1,26.01,26.04,515900.0,17.4479,17.5015,17.4412,17.4613,515900.0
2010-10-22 15:10:00,26.05,26.06,26.03,26.04,536700.0,17.468,17.4747,17.4546,17.4613,536700.0
2010-10-22 15:20:00,26.05,26.09,26.03,26.08,834900.0,17.468,17.4948,17.4546,17.4881,834900.0
2010-10-22 15:30:00,26.08,26.08,26.04,26.04,686100.0,17.4881,17.4881,17.4613,17.4613,686100.0
2010-10-22 15:40:00,26.04,26.07,26.03,26.06,906400.0,17.4613,17.4814,17.4546,17.4747,906400.0
2010-10-22 15:50:00,26.06,26.13,26.05,26.13,2065900.0,17.4747,17.5216,17.468,17.5216,2065900.0
2010-10-25 09:30:00,26.38,26.42,26.13,26.31,1851400.0,17.6893,17.7161,17.5216,17.6423,1851400.0
2010-10-25 09:40:00,26.3,26.32,26.14,26.22,1035900.0,17.6356,17.649,17.5283,17.582,1035900.0
2010-10-25 09:50:00,26.21,26.35,26.17,26.28,865300.0,17.5753,17.6692,17.5485,17.6222,865300.0
2010-10-25 10:00:00,26.28,26.33,26.14,26.15,1305400.0,17.6222,17.6558,17.5283,17.5351,1305400.0
2010-10-25 10:10:00,26.14,26.18,25.93,26.05,1481400.0,17.5283,17.5552,17.3875,17.468,1481400.0
2010-10-25 10:20:00,26.05,26.12,26.03,26.07,493300.0,17.468,17.5149,17.4546,17.4814,493300.0
2010-10-25 10:30:00,26.06,26.09,25.9,25.96,991000.0,17.4747,17.4948,17.3674,17.4076,991000.0
2010-10-25 10:40:00,25.97,25.98,25.92,25.96,797400.0,17.4143,17.4211,17.3808,17.4076,797400.0
2010-10-25 10:50:00,25.96,26.0,25.93,25.94,566200.0,17.4076,17.4345,17.3875,17.3942,566200.0
2010-10-25 11:00:00,25.94,25.94,25.86,25.86,832500.0,17.3942,17.3942,17.3406,17.3406,832500.0
2010-10-25 11:10:00,25.86,25.87,25.82,25.85,857800.0,17.3406,17.3473,17.3138,17.3339,857800.0
2010-10-25 11:20:00,25.85,25.88,25.82,25.85,463800.0,17.3339,17.354,17.3138,17.3339,463800.0
2010-10-25 11:30:00,25.84,25.89,25.83,25.84,458500.0,17.3272,17.3607,17.3205,17.3272,458500.0
2010-10-25 11:40:00,25.83,25.83,25.77,25.79,790400.0,17.3205,17.3205,17.2802,17.2936,790400.0
2010-10-25 11:50:00,25.8,25.8,25.7,25.7,696400.0,17.3004,17.3004,17.2333,17.2333,696400.0
2010-10-25 12:00:00,25.7,25.74,25.68,25.71,701300.0,17.2333,17.2601,17.2199,17.24,701300.0
2010-10-25 12:10:00,25.72,25.78,25.71,25.72,459200.0,17.2467,17.2869,17.24,17.2467,459200.0
2010-10-25 12:20:00,25.72,25.74,25.67,25.67,676100.0,17.2467,17.2601,17.2132,17.2132,676100.0
2010-10-25 12:30:00,25.67,25.68,25.58,25.66,876200.0,17.2132,17.2199,17.1528,17.2065,876200.0
2010-10-25 12:40:00,25.66,25.69,25.61,25.68,640200.0,17.2065,17.2266,17.1729,17.2199,640200.0
2010-10-25 12:50:00,25.68,25.69,25.64,25.65,422900.0,17.2199,17.2266,17.1931,17.1998,422900.0
2010-10-25 13:00:00,25.66,25.76,25.65,25.75,706500.0,17.2065,17.2735,17.1998,17.2668,706500.0
2010-10-25 13:10:00,25.74,25.78,25.72,25.77,364800.0,17.2601,17.2869,17.2467,17.2802,364800.0
2010-10-25 13:20:00,25.77,25.82,25.73,25.76,1181300.0,17.2802,17.3138,17.2534,17.2735,1181300.0
2010-10-25 13:30:00,25.76,25.77,25.69,25.73,777200.0,17.2735,17.2802,17.2266,17.2534,777200.0
2010-10-25 13:40:00,25.73,25.73,25.69,25.69,262900.0,17.2534,17.2534,17.2266,17.2266,262900.0
2010-10-25 13:50:00,25.7,25.7,25.6,25.62,819300.0,17.2333,17.2333,17.1662,17.1797,819300.0
2010-10-25 14:00:00,25.63,25.64,25.61,25.61,408900.0,17.1864,17.1931,17.1729,17.1729,408900.0
2010-10-25 14:10:00,25.61,25.62,25.55,25.58,843500.0,17.1729,17.1797,17.1327,17.1528,843500.0
2010-10-25 14:20:00,25.57,25.6,25.54,25.54,806000.0,17.1461,17.1662,17.126,17.126,806000.0
2010-10-25 14:30:00,25.54,25.59,25.53,25.55,1079400.0,17.126,17.1595,17.1193,17.1327,1079400.0
2010-10-25 14:40:00,25.56,25.59,25.52,25.55,981300.0,17.1394,17.1595,17.1126,17.1327,981300.0
2010-10-25 14:50:00,25.55,25.62,25.54,25.61,830100.0,17.1327,17.1797,17.126,17.1729,830100.0
2010-10-25 15:00:00,25.61,25.69,25.6,25.69,600800.0,17.1729,17.2266,17.1662,17.2266,600800.0
2010-10-25 15:10:00,25.69,25.74,25.66,25.72,812400.0,17.2266,17.2601,17.2065,17.2467,812400.0
2010-10-25 15:20:00,25.72,25.83,25.7,25.79,1128000.0,17.2467,17.3205,17.2333,17.2936,1128000.0
2010-10-25 15:30:00,25.79,25.83,25.72,25.73,1074600.0,17.2936,17.3205,17.2467,17.2534,1074600.0
2010-10-25 15:40:00,25.72,25.8,25.67,25.72,1414700.0,17.2467,17.3004,17.2132,17.2467,1414700.0
2010-10-25 15:50:00,25.72,25.77,25.68,25.73,2875200.0,17.2467,17.2802,17.2199,17.2534,2875200.0
2010-10-26 09:30:00,25.6,25.7,25.48,25.58,1914800.0,17.1662,17.2333,17.0858,17.1528,1914800.0
2010-10-26 09:40:00,25.58,25.64,25.52,25.57,1215900.0,17.1528,17.1931,17.1126,17.1461,1215900.0
2010-10-26 09:50:00,25.57,25.68,25.52,25.6,1016200.0,17.1461,17.2199,17.1126,17.1662,1016200.0
2010-10-26 10:00:00,25.6,25.71,25.6,25.7,1971600.0,17.1662,17.24,17.1662,17.2333,1971600.0
2010-10-26 10:10:00,25.7,25.78,25.67,25.76,1027400.0,17.2333,17.2869,17.2132,17.2735,1027400.0
2010-10-26 10:20:00,25.75,25.81,25.73,25.73,729800.0,17.2668,17.3071,17.2534,17.2534,729800.0
2010-10-26 10:30:00,25.74,25.74,25.61,25.63,903900.0,17.2601,17.2601,17.1729,17.1864,903900.0
2010-10-26 10:40:00,25.63,25.63,25.57,25.62,454700.0,17.1864,17.1864,17.1461,17.1797,454700.0
2010-10-26 10:50:00,25.61,25.67,25.6,25.66,540300.0,17.1729,17.2132,17.1662,17.2065,540300.0
2010-10-26 11:00:00,25.65,25.72,25.58,25.61,1015400.0,17.1998,17.2467,17.1528,17.1729,1015400.0
2010-10-26 11:10:00,25.61,25.67,25.59,25.66,670600.0,17.1729,17.2132,17.1595,17.2065,670600.0
2010-10-26 11:20:00,25.66,25.74,25.64,25.7,743600.0,17.2065,17.2601,17.1931,17.2333,743600.0
2010-10-26 11:30:00,25.69,25.73,25.63,25.64,641600.0,17.2266,17.2534,17.1864,17.1931,641600.0
2010-10-26 11:40:00,25.63,25.66,25.57,25.64,682700.0,17.1864,17.2065,17.1461,17.1931,682700.0
2010-10-26 11:50:00,25.64,25.68,25.63,25.63,260800.0,17.1931,17.2199,17.1864,17.1864,260800.0
2010-10-26 12:00:00,25.63,25.7,25.63,25.67,331300.0,17.1864,17.2333,17.1864,17.2132,331300.0
2010-10-26 12:10:00,25.67,25.71,25.66,25.68,242700.0,17.2132,17.24,17.2065,17.2199,242700.0
2010-10-26 12:20:00,25.68,25.69,25.65,25.66,146800.0,17.2199,17.2266,17.1998,17.2065,146800.0
2010-10-26 12:30:00,25.66,25.71,25.64,25.67,289200.0,17.2065,17.24,17.1931,17.2132,289200.0
2010-10-26 12:40:00,25.68,25.7,25.62,25.65,267800.0,17.2199,17.2333,17.1797,17.1998,267800.0
2010-10-26 12:50:00,25.64,25.67,25.62,25.63,350500.0,17.1931,17.2132,17.1797,17.1864,350500.0
2010-10-26 13:00:00,25.63,25.64,25.58,25.6,691500.0,17.1864,17.1931,17.1528,17.1662,691500.0
2010-10-26 13:10:00,25.6,25.62,25.55,25.56,713800.0,17.1662,17.1797,17.1327,17.1394,713800.0
2010-10-26 13:20:00,25.56,25.56,25.51,25.51,620700.0,17.1394,17.1394,17.1059,17.1059,620700.0
2010-10-26 13:30:00,25.51,25.59,25.49,25.59,618800.0,17.1059,17.1595,17.0925,17.1595,618800.0
2010-10-26 13:40:00,25.58,25.67,25.58,25.64,443800.0,17.1528,17.2132,17.1528,17.1931,443800.0
2010-10-26 13:50:00,25.63,25.66,25.58,25.61,584600.0,17.1864,17.2065,17.1528,17.1729,584600.0
2010-10-26 14:00:00,25.6,25.62,25.57,25.6,449700.0,17.1662,17.1797,17.1461,17.1662,449700.0
2010-10-26 14:10:00,25.6,25.67,25.58,25.65,399500.0,17.1662,17.2132,17.1528,17.1998,399500.0
2010-10-26 14:20:00,25.64,25.68,25.59,25.67,446700.0,17.1931,17.2199,17.1595,17.2132,446700.0
2010-10-26 14:30:00,25.67,25.73,25.65,25.73,636600.0,17.2132,17.2534,17.1998,17.2534,636600.0
2010-10-26 14:40:00,25.73,25.77,25.7,25.77,427500.0,17.2534,17.2802,17.2333,17.2802,427500.0
2010-10-26 14:50:00,25.77,25.83,25.75,25.77,567000.0,17.2802,17.3205,17.2668,17.2802,567000.0
2010-10-26 15:00:00,25.77,25.84,25.77,25.82,543100.0,17.2802,17.3272,17.2802,17.3138,543100.0
2010-10-26 15:10:00,25.83,25.96,25.82,25.96,910000.0,17.3205,17.4076,17.3138,17.4076,910000.0
2010-10-26 15:20:00,25.96,25.99,25.9,25.91,796100.0,17.4076,17.4278,17.3674,17.3741,796100.0
2010-10-26 15:30:00,25.9,25.94,25.87,25.89,746100.0,17.3674,17.3942,17.3473,17.3607,746100.0
2010-10-26 15:40:00,25.89,25.9,25.82,25.86,780400.0,17.3607,17.3674,17.3138,17.3406,780400.0
2010-10-26 15:50:00,25.85,25.94,25.85,25.92,2156400.0,17.3339,17.3942,17.3339,17.3808,2156400.0
2010-10-27 09:30:00,25.69,26.0,25.6,25.87,2040600.0,17.2266,17.4345,17.1662,17.3473,2040600.0
2010-10-27 09:40:00,25.87,25.92,25.78,25.91,1256500.0,17.3473,17.3808,17.2869,17.3741,1256500.0
2010-10-27 09:50:00,25.9,25.97,25.88,25.91,1311500.0,17.3674,17.4143,17.354,17.3741,1311500.0
2010-10-27 10:00:00,25.92,25.95,25.72,25.8,1390400.0,17.3808,17.4009,17.2467,17.3004,1390400.0
2010-10-27 10:10:00,25.8,25.85,25.79,25.83,1136400.0,17.3004,17.3339,17.2936,17.3205,1136400.0
2010-10-27 10:20:00,25.82,25.84,25.72,25.73,899200.0,17.3138,17.3272,17.2467,17.2534,899200.0
2010-10-27 10:30:00,25.73,25.87,25.7,25.87,1046100.0,17.2534,17.3473,17.2333,17.3473,1046100.0
2010-10-27 10:40:00,25.87,25.96,25.86,25.9,831100.0,17.3473,17.4076,17.3406,17.3674,831100.0
2010-10-27 10:50:00,25.9,25.91,25.73,25.74,889700.0,17.3674,17.3741,17.2534,17.2601,889700.0
2010-10-27 11:00:00,25.74,25.8,25.72,25.78,790300.0,17.2601,17.3004,17.2467,17.2869,790300.0
2010-10-27 11:10:00,25.78,25.86,25.76,25.85,497700.0,17.2869,17.3406,17.2735,17.3339,497700.0
2010-10-27 11:20:00,25.85,25.88,25.77,25.82,621700.0,17.3339,17.354,17.2802,17.3138,621700.0
2010-10-27 11:30:00,25.82,25.88,25.79,25.84,545200.0,17.3138,17.354,17.2936,17.3272,545200.0
2010-10-27 11:40:00,25.84,25.85,25.76,25.8,650600.0,17.3272,17.3339,17.2735,17.3004,650600.0
2010-10-27 11:50:00,25.8,25.85,25.79,25.8,315700.0,17.3004,17.3339,17.2936,17.3004,315700.0
2010-10-27 12:00:00,25.81,25.82,25.75,25.77,379800.0,17.3071,17.3138,17.2668,17.2802,379800.0
2010-10-27 12:10:00,25.78,25.81,25.77,25.81,711300.0,17.2869,17.3071,17.2802,17.3071,711300.0
2010-10-27 12:20:00,25.81,25.81,25.77,25.8,366300.0,17.3071,17.3071,17.2802,17.3004,366300.0
2010-10-27 12:30:00,25.8,25.84,25.78,25.84,310300.0,17.3004,17.3272,17.2869,17.3272,310300.0
2010-10-27 12:40:00,25.84,25.85,25.81,25.84,351500.0,17.3272,17.3339,17.3071,17.3272,351500.0
2010-10-27 12:50:00,25.84,25.87,25.75,25.77,2469400.0,17.3272,17.3473,17.2668,17.2802,2469400.0
2010-10-27 13:00:00,25.77,25.78,25.72,25.74,520500.0,17.2802,17.2869,17.2467,17.2601,520500.0
2010-10-27 13:10:00,25.73,25.76,25.68,25.7,626300.0,17.2534,17.2735,17.2199,17.2333,626300.0
2010-10-27 13:20:00,25.7,25.74,25.69,25.74,297300.0,17.2333,17.2601,17.2266,17.2601,297300.0
2010-10-27 13:30:00,25.74,25.74,25.68,25.69,365600.0,17.2601,17.2601,17.2199,17.2266,365600.0
2010-10-27 13:40:00,25.69,25.77,25.68,25.76,462600.0,17.2266,17.2802,17.2199,17.2735,462600.0
2010-10-27 13:50:00,25.77,25.77,25.74,25.76,375300.0,17.2802,17.2802,17.2601,17.2735,375300.0
2010-10-27 14:00:00,25.76,25.78,25.72,25.74,397100.0,17.2735,17.2869,17.2467,17.2601,397100.0
2010-10-27 14:10:00,25.74,25.76,25.69,25.7,686700.0,17.2601,17.2735,17.2266,17.2333,686700.0
2010-10-27 14:20:00,25.69,25.7,25.67,25.7,551400.0,17.2266,17.2333,17.2132,17.2333,551400.0
2010-10-27 14:30:00,25.69,25.7,25.65,25.68,1074100.0,17.2266,17.2333,17.1998,17.2199,1074100.0
2010-10-27 14:40:00,25.68,25.71,25.65,25.65,1651600.0,17.2199,17.24,17.1998,17.1998,1651600.0
2010-10-27 14:50:00,25.65,25.71,25.6,25.69,1342000.0,17.1998,17.24,17.1662,17.2266,1342000.0
2010-10-27 15:00:00,25.68,25.72,25.65,25.68,601500.0,17.2199,17.2467,17.1998,17.2199,601500.0
2010-10-27 15:10:00,25.69,25.7,25.66,25.67,731800.0,17.2266,17.2333,17.2065,17.2132,731800.0
2010-10-27 15:20:00,25.67,25.75,25.65,25.69,1231800.0,17.2132,17.2668,17.1998,17.2266,1231800.0
2010-10-27 15:30:00,25.69,25.74,25.68,25.72,685400.0,17.2266,17.2601,17.2199,17.2467,685400.0
2010-10-27 15:40:00,25.73,25.74,25.69,25.72,1000300.0,17.2534,17.2601,17.2266,17.2467,1000300.0
2010-10-27 15:50:00,25.72,25.81,25.71,25.76,2277100.0,17.2467,17.3071,17.24,17.2735,2277100.0
2010-10-28 09:30:00,25.85,25.96,25.79,25.87,1224900.0,17.3339,17.4076,17.2936,17.3473,1224900.0
2010-10-28 09:40:00,25.87,25.96,25.81,25.82,863900.0,17.3473,17.4076,17.3071,17.3138,863900.0
2010-10-28 09:50:00,25.81,25.92,25.77,25.89,833800.0,17.3071,17.3808,17.2802,17.3607,833800.0
2010-10-28 10:00:00,25.89,25.91,25.83,25.89,568900.0,17.3607,17.3741,17.3205,17.3607,568900.0
2010-10-28 10:10:00,25.89,25.89,25.79,25.8,722100.0,17.3607,17.3607,17.2936,17.3004,722100.0
2010-10-28 10:20:00,25.8,25.84,25.71,25.73,611200.0,17.3004,17.3272,17.24,17.2534,611200.0
2010-10-28 10:30:00,25.73,25.78,25.61,25.63,1377400.0,17.2534,17.2869,17.1729,17.1864,1377400.0
2010-10-28 10:40:00,25.63,25.77,25.63,25.73,635800.0,17.1864,17.2802,17.1864,17.2534,635800.0
2010-10-28 10:50:00,25.73,25.76,25.7,25.73,629200.0,17.2534,17.2735,17.2333,17.2534,629200.0
2010-10-28 11:00:00,25.73,25.79,25.7,25.78,412100.0,17.2534,17.2936,17.2333,17.2869,412100.0
2010-10-28 11:10:00,25.79,25.83,25.77,25.79,315200.0,17.2936,17.3205,17.2802,17.2936,315200.0
2010-10-28 11:20:00,25.79,25.84,25.75,25.81,267300.0,17.2936,17.3272,17.2668,17.3071,267300.0
2010-10-28 11:30:00,25.8,25.81,25.76,25.78,246900.0,17.3004,17.3071,17.2735,17.2869,246900.0
2010-10-28 11:40:00,25.78,25.87,25.77,25.85,568100.0,17.2869,17.3473,17.2802,17.3339,568100.0
2010-10-28 11:50:00,25.85,25.88,25.79,25.86,661700.0,17.3339,17.354,17.2936,17.3406,661700.0
2010-10-28 12:00:00,25.86,25.87,25.79,25.84,899100.0,17.3406,17.3473,17.2936,17.3272,899100.0
2010-10-28 12:10:00,25.84,25.86,25.82,25.84,541900.0,17.3272,17.3406,17.3138,17.3272,541900.0
2010-10-28 12:20:00,25.84,25.84,25.76,25.77,365300.0,17.3272,17.3272,17.2735,17.2802,365300.0
2010-10-28 12:30:00,25.77,25.77,25.7,25.72,595900.0,17.2802,17.2802,17.2333,17.2467,595900.0
2010-10-28 12:40:00,25.72,25.77,25.71,25.74,375800.0,17.2467,17.2802,17.24,17.2601,375800.0
2010-10-28 12:50:00,25.75,25.79,25.71,25.71,522300.0,17.2668,17.2936,17.24,17.24,522300.0
2010-10-28 13:00:00,25.72,25.79,25.7,25.77,297300.0,17.2467,17.2936,17.2333,17.2802,297300.0
2010-10-28 13:10:00,25.77,25.91,25.77,25.85,628800.0,17.2802,17.3741,17.2802,17.3339,628800.0
2010-10-28 13:20:00,25.85,25.87,25.76,25.8,308900.0,17.3339,17.3473,17.2735,17.3004,308900.0
2010-10-28 13:30:00,25.79,25.85,25.77,25.82,347400.0,17.2936,17.3339,17.2802,17.3138,347400.0
2010-10-28 13:40:00,25.82,25.82,25.75,25.79,362600.0,17.3138,17.3138,17.2668,17.2936,362600.0
2010-10-28 13:50:00,25.79,25.82,25.76,25.8,198200.0,17.2936,17.3138,17.2735,17.3004,198200.0
2010-10-28 14:00:00,25.8,25.86,25.8,25.84,305800.0,17.3004,17.3406,17.3004,17.3272,305800.0
2010-10-28 14:10:00,25.84,25.9,25.84,25.87,327200.0,17.3272,17.3674,17.3272,17.3473,327200.0
2010-10-28 14:20:00,25.88,25.88,25.8,25.84,237100.0,17.354,17.354,17.3004,17.3272,237100.0
2010-10-28 14:30:00,25.84,25.87,25.8,25.83,380800.0,17.3272,17.3473,17.3004,17.3205,380800.0
2010-10-28 14:40:00,25.83,25.85,25.76,25.79,683000.0,17.3205,17.3339,17.2735,17.2936,683000.0
2010-10-28 14:50:00,25.8,25.86,25.78,25.83,303800.0,17.3004,17.3406,17.2869,17.3205,303800.0
2010-10-28 15:00:00,25.82,25.9,25.81,25.84,680300.0,17.3138,17.3674,17.3071,17.3272,680300.0
2010-10-28 15:10:00,25.84,25.86,25.72,25.73,816900.0,17.3272,17.3406,17.2467,17.2534,816900.0
2010-10-28 15:20:00,25.73,25.76,25.68,25.75,606600.0,17.2534,17.2735,17.2199,17.2668,606600.0
2010-10-28 15:30:00,25.74,25.84,25.72,25.83,527800.0,17.2601,17.3272,17.2467,17.3205,527800.0
2010-10-28 15:40:00,25.83,25.88,25.81,25.84,912300.0,17.3205,17.354,17.3071,17.3272,912300.0
2010-10-28 15:50:00,25.84,25.88,25.81,25.87,1428000.0,17.3272,17.354,17.3071,17.3473,1428000.0
2010-10-29 09:30:00,25.75,25.84,25.75,25.79,745900.0,17.2668,17.3272,17.2668,17.2936,745900.0
2010-10-29 09:40:00,25.79,25.92,25.79,25.81,619800.0,17.2936,17.3808,17.2936,17.3071,619800.0
2010-10-29 09:50:00,25.81,25.84,25.67,25.7,793900.0,17.3071,17.3272,17.2132,17.2333,793900.0
2010-10-29 10:00:00,25.7,25.86,25.67,25.82,686700.0,17.2333,17.3406,17.2132,17.3138,686700.0
2010-10-29 10:10:00,25.81,25.83,25.77,25.8,371600.0,17.3071,17.3205,17.2802,17.3004,371600.0
2010-10-29 10:20:00,25.8,25.84,25.76,25.78,374900.0,17.3004,17.3272,17.2735,17.2869,374900.0
2010-10-29 10:30:00,25.77,25.81,25.75,25.78,258400.0,17.2802,17.3071,17.2668,17.2869,258400.0
2010-10-29 10:40:00,25.77,25.81,25.74,25.74,416100.0,17.2802,17.3071,17.2601,17.2601,416100.0
2010-10-29 10:50:00,25.74,25.79,25.71,25.79,341800.0,17.2601,17.2936,17.24,17.2936,341800.0
2010-10-29 11:00:00,25.79,25.84,25.76,25.83,319700.0,17.2936,17.3272,17.2735,17.3205,319700.0
2010-10-29 11:10:00,25.83,25.84,25.75,25.78,423100.0,17.3205,17.3272,17.2668,17.2869,423100.0
2010-10-29 11:20:00,25.78,25.83,25.75,25.79,415900.0,17.2869,17.3205,17.2668,17.2936,415900.0
2010-10-29 11:30:00,25.8,25.81,25.75,25.8,591900.0,17.3004,17.3071,17.2668,17.3004,591900.0
2010-10-29 11:40:00,25.8,25.81,25.76,25.79,506000.0,17.3004,17.3071,17.2735,17.2936,506000.0
2010-10-29 11:50:00,25.78,25.82,25.77,25.81,223300.0,17.2869,17.3138,17.2802,17.3071,223300.0
2010-10-29 12:00:00,25.8,25.83,25.79,25.8,243000.0,17.3004,17.3205,17.2936,17.3004,243000.0
2010-10-29 12:10:00,25.79,25.82,25.79,25.8,364700.0,17.2936,17.3138,17.2936,17.3004,364700.0
2010-10-29 12:20:00,25.79,25.81,25.76,25.77,238500.0,17.2936,17.3071,17.2735,17.2802,238500.0
2010-10-29 12:30:00,25.78,25.79,25.76,25.76,359900.0,17.2869,17.2936,17.2735,17.2735,359900.0
2010-10-29 12:40:00,25.76,25.79,25.74,25.77,231900.0,17.2735,17.2936,17.2601,17.2802,231900.0
2010-10-29 12:50:00,25.76,25.79,25.76,25.79,165000.0,17.2735,17.2936,17.2735,17.2936,165000.0
2010-10-29 13:00:00,25.78,25.82,25.76,25.82,247100.0,17.2869,17.3138,17.2735,17.3138,247100.0
2010-10-29 13:10:00,25.82,25.83,25.79,25.83,425300.0,17.3138,17.3205,17.2936,17.3205,425300.0
2010-10-29 13:20:00,25.83,25.86,25.83,25.83,253400.0,17.3205,17.3406,17.3205,17.3205,253400.0
2010-10-29 13:30:00,25.83,25.87,25.83,25.86,326100.0,17.3205,17.3473,17.3205,17.3406,326100.0
2010-10-29 13:40:00,25.86,25.89,25.84,25.85,348000.0,17.3406,17.3607,17.3272,17.3339,348000.0
2010-10-29 13:50:00,25.85,25.9,25.84,25.89,279400.0,17.3339,17.3674,17.3272,17.3607,279400.0
2010-10-29 14:00:00,25.89,25.9,25.85,25.87,360200.0,17.3607,17.3674,17.3339,17.3473,360200.0
2010-10-29 14:10:00,25.87,25.89,25.84,25.87,268100.0,17.3473,17.3607,17.3272,17.3473,268100.0
2010-10-29 14:20:00,25.88,25.89,25.82,25.84,249000.0,17.354,17.3607,17.3138,17.3272,249000.0
2010-10-29 14:30:00,25.83,25.85,25.82,25.84,286500.0,17.3205,17.3339,17.3138,17.3272,286500.0
2010-10-29 14:40:00,25.84,25.9,25.84,25.89,383000.0,17.3272,17.3674,17.3272,17.3607,383000.0
2010-10-29 14:50:00,25.89,25.9,25.88,25.88,254500.0,17.3607,17.3674,17.354,17.354,254500.0
2010-10-29 15:00:00,25.87,25.9,25.86,25.9,606000.0,17.3473,17.3674,17.3406,17.3674,606000.0
2010-10-29 15:10:00,25.9,25.95,25.89,25.94,454500.0,17.3674,17.4009,17.3607,17.3942,454500.0
2010-10-29 15:20:00,25.94,26.03,25.94,26.03,1165700.0,17.3942,17.4546,17.3942,17.4546,1165700.0
2010-10-29 15:30:00,26.03,26.08,26.02,26.07,905700.0,17.4546,17.4881,17.4479,17.4814,905700.0
2010-10-29 15:40:00,26.08,26.13,26.06,26.1,2583100.0,17.4881,17.5216,17.4747,17.5015,2583100.0
2010-10-29 15:50:00,26.1,26.1,26.05,26.06,2496800.0,17.5015,17.5015,17.468,17.4747,2496800.0
2010-11-01 09:30:00,26.03,26.1,25.8,25.94,1184800.0,17.4546,17.5015,17.3004,17.3942,1184800.0
2010-11-01 09:40:00,25.93,26.05,25.9,26.05,610800.0,17.3875,17.468,17.3674,17.468,610800.0
2010-11-01 09:50:00,26.05,26.06,25.98,25.99,492100.0,17.468,17.4747,17.4211,17.4278,492100.0
2010-11-01 10:00:00,25.99,26.1,25.99,26.02,1073600.0,17.4278,17.5015,17.4278,17.4479,1073600.0
2010-11-01 10:10:00,26.02,26.03,25.97,25.98,615300.0,17.4479,17.4546,17.4143,17.4211,615300.0
2010-11-01 10:20:00,25.97,25.98,25.87,25.87,513500.0,17.4143,17.4211,17.3473,17.3473,513500.0
2010-11-01 10:30:00,25.87,25.97,25.85,25.97,707200.0,17.3473,17.4143,17.3339,17.4143,707200.0
2010-11-01 10:40:00,25.96,26.05,25.96,26.04,466700.0,17.4076,17.468,17.4076,17.4613,466700.0
2010-11-01 10:50:00,26.05,26.08,26.0,26.01,563600.0,17.468,17.4881,17.4345,17.4412,563600.0
2010-11-01 11:00:00,26.01,26.08,25.98,26.08,560300.0,17.4412,17.4881,17.4211,17.4881,560300.0
2010-11-01 11:10:00,26.08,26.1,25.99,26.0,671300.0,17.4881,17.5015,17.4278,17.4345,671300.0
2010-11-01 11:20:00,26.0,26.03,25.97,25.99,522200.0,17.4345,17.4546,17.4143,17.4278,522200.0
2010-11-01 11:30:00,25.99,25.99,25.95,25.97,649900.0,17.4278,17.4278,17.4009,17.4143,649900.0
2010-11-01 11:40:00,25.97,25.98,25.91,25.95,369100.0,17.4143,17.4211,17.3741,17.4009,369100.0
2010-11-01 11:50:00,25.95,25.97,25.92,25.97,444200.0,17.4009,17.4143,17.3808,17.4143,444200.0
2010-11-01 12:00:00,25.97,25.98,25.93,25.94,312600.0,17.4143,17.4211,17.3875,17.3942,312600.0
2010-11-01 12:10:00,25.95,25.99,25.94,25.94,168700.0,17.4009,17.4278,17.3942,17.3942,168700.0
2010-11-01 12:20:00,25.94,25.99,25.94,25.98,191700.0,17.3942,17.4278,17.3942,17.4211,191700.0
2010-11-01 12:30:00,25.98,25.98,25.94,25.96,178300.0,17.4211,17.4211,17.3942,17.4076,178300.0
2010-11-01 12:40:00,25.96,25.99,25.94,25.95,274200.0,17.4076,17.4278,17.3942,17.4009,274200.0
2010-11-01 12:50:00,25.95,25.96,25.92,25.95,322600.0,17.4009,17.4076,17.3808,17.4009,322600.0
2010-11-01 13:00:00,25.95,25.98,25.91,25.95,431200.0,17.4009,17.4211,17.3741,17.4009,431200.0
2010-11-01 13:10:00,25.96,25.97,25.93,25.96,291200.0,17.4076,17.4143,17.3875,17.4076,291200.0
2010-11-01 13:20:00,25.96,26.0,25.91,25.94,190900.0,17.4076,17.4345,17.3741,17.3942,190900.0
2010-11-01 13:30:00,25.94,25.95,25.91,25.93,311700.0,17.3942,17.4009,17.3741,17.3875,311700.0
2010-11-01 13:40:00,25.93,25.98,25.93,25.96,282700.0,17.3875,17.4211,17.3875,17.4076,282700.0
2010-11-01 13:50:00,25.97,25.98,25.93,25.93,165200.0,17.4143,17.4211,17.3875,17.3875,165200.0
2010-11-01 14:00:00,25.94,25.95,25.92,25.93,212400.0,17.3942,17.4009,17.3808,17.3875,212400.0
2010-11-01 14:10:00,25.92,25.94,25.89,25.9,333000.0,17.3808,17.3942,17.3607,17.3674,333000.0
2010-11-01 14:20:00,25.9,25.93,25.89,25.89,472000.0,17.3674,17.3875,17.3607,17.3607,472000.0
2010-11-01 14:30:00,25.89,25.9,25.75,25.77,1036600.0,17.3607,17.3674,17.2668,17.2802,1036600.0
2010-11-01 14:40:00,25.77,25.83,25.74,25.81,1020200.0,17.2802,17.3205,17.2601,17.3071,1020200.0
2010-11-01 14:50:00,25.8,25.84,25.79,25.83,498200.0,17.3004,17.3272,17.2936,17.3205,498200.0
2010-11-01 15:00:00,25.83,25.83,25.63,25.69,1237800.0,17.3205,17.3205,17.1864,17.2266,1237800.0
2010-11-01 15:10:00,25.69,25.7,25.6,25.65,1068600.0,17.2266,17.2333,17.1662,17.1998,1068600.0
2010-11-01 15:20:00,25.65,25.79,25.63,25.75,716600.0,17.1998,17.2936,17.1864,17.2668,716600.0
2010-11-01 15:30:00,25.74,25.78,25.74,25.75,572800.0,17.2601,17.2869,17.2601,17.2668,572800.0
2010-11-01 15:40:00,25.76,25.82,25.75,25.82,1017500.0,17.2735,17.3138,17.2668,17.3138,1017500.0
2010-11-01 15:50:00,25.82,25.93,25.79,25.93,2173800.0,17.3138,17.3875,17.2936,17.3875,2173800.0
2010-11-02 09:30:00,26.0,26.05,25.79,25.9,1573600.0,17.4345,17.468,17.2936,17.3674,1573600.0
2010-11-02 09:40:00,25.89,25.95,25.85,25.91,841100.0,17.3607,17.4009,17.3339,17.3741,841100.0
2010-11-02 09:50:00,25.91,25.92,25.85,25.86,657700.0,17.3741,17.3808,17.3339,17.3406,657700.0
2010-11-02 10:00:00,25.86,25.9,25.82,25.85,660000.0,17.3406,17.3674,17.3138,17.3339,660000.0
2010-11-02 10:10:00,25.85,25.87,25.81,25.85,842400.0,17.3339,17.3473,17.3071,17.3339,842400.0
2010-11-02 10:20:00,25.85,25.94,25.84,25.9,686100.0,17.3339,17.3942,17.3272,17.3674,686100.0
2010-11-02 10:30:00,25.91,25.91,25.82,25.9,493100.0,17.3741,17.3741,17.3138,17.3674,493100.0
2010-11-02 10:40:00,25.91,25.95,25.88,25.91,439600.0,17.3741,17.4009,17.354,17.3741,439600.0
2010-11-02 10:50:00,25.91,25.94,25.88,25.92,480000.0,17.3741,17.3942,17.354,17.3808,480000.0
2010-11-02 11:00:00,25.92,25.98,25.9,25.96,358300.0,17.3808,17.4211,17.3674,17.4076,358300.0
2010-11-02 11:10:00,25.96,25.97,25.92,25.94,313700.0,17.4076,17.4143,17.3808,17.3942,313700.0
2010-11-02 11:20:00,25.95,25.96,25.9,25.9,269900.0,17.4009,17.4076,17.3674,17.3674,269900.0
2010-11-02 11:30:00,25.9,25.94,25.9,25.9,306500.0,17.3674,17.3942,17.3674,17.3674,306500.0
2010-11-02 11:40:00,25.9,25.92,25.89,25.9,352700.0,17.3674,17.3808,17.3607,17.3674,352700.0
2010-11-02 11:50:00,25.9,25.94,25.89,25.92,296300.0,17.3674,17.3942,17.3607,17.3808,296300.0
2010-11-02 12:00:00,25.92,25.95,25.89,25.94,302200.0,17.3808,17.4009,17.3607,17.3942,302200.0
2010-11-02 12:10:00,25.94,25.95,25.89,25.9,258700.0,17.3942,17.4009,17.3607,17.3674,258700.0
2010-11-02 12:20:00,25.9,25.91,25.85,25.85,343500.0,17.3674,17.3741,17.3339,17.3339,343500.0
2010-11-02 12:30:00,25.86,25.91,25.85,25.87,383200.0,17.3406,17.3741,17.3339,17.3473,383200.0
2010-11-02 12:40:00,25.88,25.93,25.86,25.86,387800.0,17.354,17.3875,17.3406,17.3406,387800.0
2010-11-02 12:50:00,25.86,25.93,25.86,25.9,257100.0,17.3406,17.3875,17.3406,17.3674,257100.0
2010-11-02 13:00:00,25.9,25.94,25.9,25.92,210300.0,17.3674,17.3942,17.3674,17.3808,210300.0
2010-11-02 13:10:00,25.93,25.93,25.89,25.9,157500.0,17.3875,17.3875,17.3607,17.3674,157500.0
2010-11-02 13:20:00,25.9,25.9,25.88,25.88,240400.0,17.3674,17.3674,17.354,17.354,240400.0
2010-11-02 13:30:00,25.88,25.91,25.85,25.85,306300.0,17.354,17.3741,17.3339,17.3339,306300.0
2010-11-02 13:40:00,25.85,25.92,25.85,25.88,615800.0,17.3339,17.3808,17.3339,17.354,615800.0
2010-11-02 13:50:00,25.88,25.9,25.86,25.88,325200.0,17.354,17.3674,17.3406,17.354,325200.0
2010-11-02 14:00:00,25.88,25.9,25.87,25.88,429700.0,17.354,17.3674,17.3473,17.354,429700.0
2010-11-02 14:10:00,25.88,25.9,25.86,25.86,239400.0,17.354,17.3674,17.3406,17.3406,239400.0
2010-11-02 14:20:00,25.86,25.88,25.78,25.78,817200.0,17.3406,17.354,17.2869,17.2869,817200.0
2010-11-02 14:30:00,25.78,25.87,25.78,25.84,698500.0,17.2869,17.3473,17.2869,17.3272,698500.0
2010-11-02 14:40:00,25.84,25.87,25.83,25.84,1138700.0,17.3272,17.3473,17.3205,17.3272,1138700.0
2010-11-02 14:50:00,25.84,25.89,25.81,25.81,694400.0,17.3272,17.3607,17.3071,17.3071,694400.0
2010-11-02 15:00:00,25.82,25.88,25.81,25.86,894900.0,17.3138,17.354,17.3071,17.3406,894900.0
2010-11-02 15:10:00,25.87,25.93,25.82,25.92,764900.0,17.3473,17.3875,17.3138,17.3808,764900.0
2010-11-02 15:20:00,25.92,25.93,25.86,25.86,571600.0,17.3808,17.3875,17.3406,17.3406,571600.0
2010-11-02 15:30:00,25.87,25.89,25.83,25.86,760800.0,17.3473,17.3607,17.3205,17.3406,760800.0
2010-11-02 15:40:00,25.86,25.98,25.86,25.98,1191600.0,17.3406,17.4211,17.3406,17.4211,1191600.0
2010-11-02 15:50:00,25.98,26.01,25.95,25.97,2082400.0,17.4211,17.4412,17.4009,17.4143,2082400.0
2010-11-03 09:30:00,25.72,26.08,25.69,26.05,1174600.0,17.2793,17.5212,17.2591,17.501,1174600.0
2010-11-03 09:40:00,26.04,26.16,26.04,26.16,767800.0,17.4943,17.5749,17.4943,17.5749,767800.0
2010-11-03 09:50:00,26.15,26.16,26.06,26.09,593600.0,17.5682,17.5749,17.5077,17.5279,593600.0
2010-11-03 10:00:00,26.1,26.12,26.03,26.04,610400.0,17.5346,17.548,17.4876,17.4943,610400.0
2010-11-03 10:10:00,26.05,26.08,26.02,26.07,367200.0,17.501,17.5212,17.4808,17.5144,367200.0
2010-11-03 10:20:00,26.08,26.14,26.07,26.13,440000.0,17.5212,17.5615,17.5144,17.5547,440000.0
2010-11-03 10:30:00,26.13,26.15,26.11,26.11,495100.0,17.5547,17.5682,17.5413,17.5413,495100.0
2010-11-03 10:40:00,26.11,26.12,26.07,26.09,454500.0,17.5413,17.548,17.5144,17.5279,454500.0
2010-11-03 10:50:00,26.09,26.1,26.02,26.02,627600.0,17.5279,17.5346,17.4808,17.4808,627600.0
2010-11-03 11:00:00,26.03,26.07,26.01,26.01,611200.0,17.4876,17.5144,17.4741,17.4741,611200.0
2010-11-03 11:10:00,26.01,26.03,25.95,25.97,491300.0,17.4741,17.4876,17.4338,17.4473,491300.0
2010-11-03 11:20:00,25.97,26.02,25.96,26.01,530600.0,17.4473,17.4808,17.4405,17.4741,530600.0
2010-11-03 11:30:00,26.01,26.03,25.99,26.03,273200.0,17.4741,17.4876,17.4607,17.4876,273200.0
2010-11-03 11:40:00,26.02,26.04,25.99,26.01,435400.0,17.4808,17.4943,17.4607,17.4741,435400.0
2010-11-03 11:50:00,26.01,26.03,25.98,25.99,346500.0,17.4741,17.4876,17.454,17.4607,346500.0
2010-11-03 12:00:00,26.0,26.01,25.91,26.0,687700.0,17.4674,17.4741,17.4069,17.4674,687700.0
2010-11-03 12:10:00,26.0,26.01,25.95,25.99,496900.0,17.4674,17.4741,17.4338,17.4607,496900.0
2010-11-03 12:20:00,26.0,26.03,25.98,25.99,311000.0,17.4674,17.4876,17.454,17.4607,311000.0
2010-11-03 12:30:00,26.0,26.02,25.94,25.96,865000.0,17.4674,17.4808,17.4271,17.4405,865000.0
2010-11-03 12:40:00,25.96,26.0,25.95,25.95,362700.0,17.4405,17.4674,17.4338,17.4338,362700.0
2010-11-03 12:50:00,25.96,26.01,25.94,25.99,458500.0,17.4405,17.4741,17.4271,17.4607,458500.0
2010-11-03 13:00:00,25.99,26.09,25.99,26.05,481100.0,17.4607,17.5279,17.4607,17.501,481100.0
2010-11-03 13:10:00,26.05,26.07,26.02,26.03,227500.0,17.501,17.5144,17.4808,17.4876,227500.0
2010-11-03 13:20:00,26.02,26.05,26.01,26.02,270200.0,17.4808,17.501,17.4741,17.4808,270200.0
2010-11-03 13:30:00,26.02,26.08,26.02,26.06,357300.0,17.4808,17.5212,17.4808,17.5077,357300.0
2010-11-03 13:40:00,26.07,26.11,26.06,26.08,417700.0,17.5144,17.5413,17.5077,17.5212,417700.0
2010-11-03 13:50:00,26.09,26.11,26.08,26.1,187400.0,17.5279,17.5413,17.5212,17.5346,187400.0
2010-11-03 14:00:00,26.09,26.16,26.09,26.14,591400.0,17.5279,17.5749,17.5279,17.5615,591400.0
2010-11-03 14:10:00,26.14,26.18,26.0,26.13,1276500.0,17.5615,17.5883,17.4674,17.5547,1276500.0
2010-11-03 14:20:00,26.13,26.26,25.9,25.93,2706100.0,17.5547,17.6421,17.4002,17.4204,2706100.0
2010-11-03 14:30:00,25.93,26.07,25.86,26.04,1181200.0,17.4204,17.5144,17.3734,17.4943,1181200.0
2010-11-03 14:40:00,26.04,26.21,25.99,26.21,1573800.0,17.4943,17.6085,17.4607,17.6085,1573800.0
2010-11-03 14:50:00,26.21,26.37,26.2,26.31,1604500.0,17.6085,17.716,17.6018,17.6757,1604500.0
2010-11-03 15:00:00,26.31,26.4,26.27,26.4,1362100.0,17.6757,17.7361,17.6488,17.7361,1362100.0
2010-11-03 15:10:00,26.4,26.5,26.4,26.45,1321300.0,17.7361,17.8033,17.7361,17.7697,1321300.0
2010-11-03 15:20:00,26.45,26.49,26.37,26.42,1228900.0,17.7697,17.7966,17.716,17.7496,1228900.0
2010-11-03 15:30:00,26.42,26.45,26.35,26.4,967900.0,17.7496,17.7697,17.7025,17.7361,967900.0
2010-11-03 15:40:00,26.39,26.4,26.33,26.35,975800.0,17.7294,17.7361,17.6891,17.7025,975800.0
2010-11-03 15:50:00,26.35,26.47,26.33,26.46,1904700.0,17.7025,17.7832,17.6891,17.7765,1904700.0
2010-11-04 09:30:00,26.81,27.0,26.68,26.88,2226700.0,18.0116,18.1392,17.9243,18.0586,2226700.0
2010-11-04 09:40:00,26.88,26.92,26.8,26.85,1293700.0,18.0586,18.0855,18.0049,18.0385,1293700.0
2010-11-04 09:50:00,26.84,26.86,26.7,26.71,1197700.0,18.0317,18.0452,17.9377,17.9444,1197700.0
2010-11-04 10:00:00,26.71,26.73,26.63,26.66,818800.0,17.9444,17.9578,17.8907,17.9108,818800.0
2010-11-04 10:10:00,26.65,26.79,26.65,26.76,558500.0,17.9041,17.9982,17.9041,17.978,558500.0
2010-11-04 10:20:00,26.75,26.9,26.75,26.88,839900.0,17.9713,18.0721,17.9713,18.0586,839900.0
2010-11-04 10:30:00,26.89,26.94,26.85,26.94,913700.0,18.0653,18.0989,18.0385,18.0989,913700.0
2010-11-04 10:40:00,26.94,26.96,26.87,26.91,862700.0,18.0989,18.1124,18.0519,18.0788,862700.0
2010-11-04 10:50:00,26.91,27.0,26.9,26.99,733900.0,18.0788,18.1392,18.0721,18.1325,733900.0
2010-11-04 11:00:00,26.99,27.0,26.96,26.98,1275100.0,18.1325,18.1392,18.1124,18.1258,1275100.0
2010-11-04 11:10:00,26.98,27.0,26.96,26.99,597000.0,18.1258,18.1392,18.1124,18.1325,597000.0
2010-11-04 11:20:00,26.99,27.0,26.96,26.97,471100.0,18.1325,18.1392,18.1124,18.1191,471100.0
2010-11-04 11:30:00,26.97,26.97,26.89,26.89,1028300.0,18.1191,18.1191,18.0653,18.0653,1028300.0
2010-11-04 11:40:00,26.89,26.93,26.88,26.93,751400.0,18.0653,18.0922,18.0586,18.0922,751400.0
2010-11-04 11:50:00,26.93,26.99,26.92,26.98,639900.0,18.0922,18.1325,18.0855,18.1258,639900.0
2010-11-04 12:00:00,26.99,26.99,26.94,26.97,564600.0,18.1325,18.1325,18.0989,18.1191,564600.0
2010-11-04 12:10:00,26.97,27.0,26.96,26.98,572100.0,18.1191,18.1392,18.1124,18.1258,572100.0
2010-11-04 12:20:00,26.99,27.02,26.97,27.01,748700.0,18.1325,18.1527,18.1191,18.146,748700.0
2010-11-04 12:30:00,27.01,27.07,27.0,27.06,870000.0,18.146,18.1863,18.1392,18.1795,870000.0
2010-11-04 12:40:00,27.07,27.12,27.04,27.05,556900.0,18.1863,18.2199,18.1661,18.1728,556900.0
2010-11-04 12:50:00,27.05,27.07,27.03,27.07,396100.0,18.1728,18.1863,18.1594,18.1863,396100.0
2010-11-04 13:00:00,27.07,27.07,27.02,27.05,535000.0,18.1863,18.1863,18.1527,18.1728,535000.0
2010-11-04 13:10:00,27.04,27.05,27.01,27.02,303200.0,18.1661,18.1728,18.146,18.1527,303200.0
2010-11-04 13:20:00,27.02,27.06,27.01,27.04,498800.0,18.1527,18.1795,18.146,18.1661,498800.0
2010-11-04 13:30:00,27.04,27.06,26.91,26.93,804500.0,18.1661,18.1795,18.0788,18.0922,804500.0
2010-11-04 13:40:00,26.93,26.95,26.9,26.91,399500.0,18.0922,18.1056,18.0721,18.0788,399500.0
2010-11-04 13:50:00,26.91,26.95,26.89,26.89,495200.0,18.0788,18.1056,18.0653,18.0653,495200.0
2010-11-04 14:00:00,26.89,26.92,26.86,26.86,375800.0,18.0653,18.0855,18.0452,18.0452,375800.0
2010-11-04 14:10:00,26.86,26.97,26.86,26.96,334100.0,18.0452,18.1191,18.0452,18.1124,334100.0
2010-11-04 14:20:00,26.96,26.98,26.94,26.96,329100.0,18.1124,18.1258,18.0989,18.1124,329100.0
2010-11-04 14:30:00,26.96,27.0,26.92,26.98,630400.0,18.1124,18.1392,18.0855,18.1258,630400.0
2010-11-04 14:40:00,27.0,27.0,26.92,26.93,676200.0,18.1392,18.1392,18.0855,18.0922,676200.0
2010-11-04 14:50:00,26.92,26.93,26.87,26.87,414400.0,18.0855,18.0922,18.0519,18.0519,414400.0
2010-11-04 15:00:00,26.88,26.94,26.87,26.92,798500.0,18.0586,18.0989,18.0519,18.0855,798500.0
2010-11-04 15:10:00,26.92,27.05,26.9,27.05,1594200.0,18.0855,18.1728,18.0721,18.1728,1594200.0
2010-11-04 15:20:00,27.05,27.18,27.03,27.15,5565000.0,18.1728,18.2602,18.1594,18.24,5565000.0
2010-11-04 15:30:00,27.16,27.25,27.06,27.24,4590600.0,18.2467,18.3072,18.1795,18.3005,4590600.0
2010-11-04 15:40:00,27.24,27.45,27.23,27.31,6136900.0,18.3005,18.4416,18.2938,18.3475,6136900.0
2010-11-04 15:50:00,27.32,27.5,27.31,27.44,9158400.0,18.3542,18.4751,18.3475,18.4348,9158400.0
2010-11-05 09:30:00,27.6,28.29,27.55,28.28,3695500.0,18.5423,19.0059,18.5087,18.9992,3695500.0
2010-11-05 09:40:00,28.29,28.5,28.16,28.29,4629100.0,19.0059,19.147,18.9186,19.0059,4629100.0
2010-11-05 09:50:00,28.28,28.57,28.18,28.52,3980200.0,18.9992,19.194,18.932,19.1604,3980200.0
2010-11-05 10:00:00,28.52,28.56,28.23,28.37,2281600.0,19.1604,19.1873,18.9656,19.0596,2281600.0
2010-11-05 10:10:00,28.37,28.75,28.36,28.68,3119600.0,19.0596,19.3149,19.0529,19.2679,3119600.0
2010-11-05 10:20:00,28.67,29.21,28.66,29.17,6427100.0,19.2612,19.624,19.2545,19.5971,6427100.0
2010-11-05 10:30:00,29.17,29.36,29.07,29.07,4998400.0,19.5971,19.7247,19.5299,19.5299,4998400.0
2010-11-05 10:40:00,29.06,29.14,28.91,28.94,2721000.0,19.5232,19.5769,19.4224,19.4426,2721000.0
2010-11-05 10:50:00,28.93,29.02,28.82,28.84,1800600.0,19.4359,19.4963,19.362,19.3754,1800600.0
2010-11-05 11:00:00,28.84,28.93,28.8,28.9,1785000.0,19.3754,19.4359,19.3485,19.4157,1785000.0
2010-11-05 11:10:00,28.91,28.91,28.81,28.87,1143900.0,19.4224,19.4224,19.3552,19.3955,1143900.0
2010-11-05 11:20:00,28.87,28.9,28.73,28.84,1134700.0,19.3955,19.4157,19.3015,19.3754,1134700.0
2010-11-05 11:30:00,28.83,28.84,28.66,28.66,1180100.0,19.3687,19.3754,19.2545,19.2545,1180100.0
2010-11-05 11:40:00,28.66,28.71,28.58,28.62,1351100.0,19.2545,19.2881,19.2007,19.2276,1351100.0
2010-11-05 11:50:00,28.62,28.66,28.48,28.49,1075500.0,19.2276,19.2545,19.1335,19.1403,1075500.0
2010-11-05 12:00:00,28.48,28.67,28.39,28.67,1338700.0,19.1335,19.2612,19.0731,19.2612,1338700.0
2010-11-05 12:10:00,28.67,28.82,28.63,28.78,1152500.0,19.2612,19.362,19.2343,19.3351,1152500.0
2010-11-05 12:20:00,28.79,28.79,28.73,28.75,783500.0,19.3418,19.3418,19.3015,19.3149,783500.0
2010-11-05 12:30:00,28.76,28.8,28.68,28.8,952400.0,19.3216,19.3485,19.2679,19.3485,952400.0
2010-11-05 12:40:00,28.8,28.81,28.7,28.73,769600.0,19.3485,19.3552,19.2813,19.3015,769600.0
2010-11-05 12:50:00,28.73,28.79,28.69,28.77,575900.0,19.3015,19.3418,19.2746,19.3284,575900.0
2010-11-05 13:00:00,28.77,28.86,28.74,28.83,818400.0,19.3284,19.3888,19.3082,19.3687,818400.0
2010-11-05 13:10:00,28.84,28.87,28.81,28.84,644500.0,19.3754,19.3955,19.3552,19.3754,644500.0
2010-11-05 13:20:00,28.84,28.87,28.78,28.85,643900.0,19.3754,19.3955,19.3351,19.3821,643900.0
2010-11-05 13:30:00,28.85,28.99,28.85,28.98,1378300.0,19.3821,19.4762,19.3821,19.4694,1378300.0
2010-11-05 13:40:00,28.98,28.99,28.88,28.89,931200.0,19.4694,19.4762,19.4023,19.409,931200.0
2010-11-05 13:50:00,28.89,28.95,28.85,28.92,605100.0,19.409,19.4493,19.3821,19.4291,605100.0
2010-11-05 14:00:00,28.92,28.95,28.89,28.91,948600.0,19.4291,19.4493,19.409,19.4224,948600.0
2010-11-05 14:10:00,28.91,28.91,28.81,28.88,980500.0,19.4224,19.4224,19.3552,19.4023,980500.0
2010-11-05 14:20:00,28.88,28.89,28.76,28.77,1351200.0,19.4023,19.409,19.3216,19.3284,1351200.0
2010-11-05 14:30:00,28.78,28.94,28.77,28.88,1406900.0,19.3351,19.4426,19.3284,19.4023,1406900.0
2010-11-05 14:40:00,28.88,28.89,28.78,28.84,1104700.0,19.4023,19.409,19.3351,19.3754,1104700.0
2010-11-05 14:50:00,28.84,28.88,28.76,28.8,686500.0,19.3754,19.4023,19.3216,19.3485,686500.0
2010-11-05 15:00:00,28.8,28.86,28.73,28.85,1287600.0,19.3485,19.3888,19.3015,19.3821,1287600.0
2010-11-05 15:10:00,28.86,28.9,28.79,28.89,1086500.0,19.3888,19.4157,19.3418,19.409,1086500.0
2010-11-05 15:20:00,28.89,28.95,28.82,28.95,1508000.0,19.409,19.4493,19.362,19.4493,1508000.0
2010-11-05 15:30:00,28.94,29.1,28.92,29.09,2527400.0,19.4426,19.5501,19.4291,19.5433,2527400.0
2010-11-05 15:40:00,29.08,29.22,29.01,29.21,3479800.0,19.5366,19.6307,19.4896,19.624,3479800.0
2010-11-05 15:50:00,29.21,29.3,29.18,29.19,6541400.0,19.624,19.6844,19.6038,19.6105,6541400.0
2010-11-08 09:30:00,28.91,29.28,28.63,28.64,2542300.0,19.4224,19.671,19.2343,19.241,2542300.0
2010-11-08 09:40:00,28.64,28.71,28.55,28.65,1990400.0,19.241,19.2881,19.1806,19.2477,1990400.0
2010-11-08 09:50:00,28.64,28.79,28.63,28.74,1614100.0,19.241,19.3418,19.2343,19.3082,1614100.0
2010-11-08 10:00:00,28.74,28.76,28.58,28.73,1228500.0,19.3082,19.3216,19.2007,19.3015,1228500.0
2010-11-08 10:10:00,28.73,28.9,28.7,28.84,875200.0,19.3015,19.4157,19.2813,19.3754,875200.0
2010-11-08 10:20:00,28.83,28.92,28.8,28.87,963400.0,19.3687,19.4291,19.3485,19.3955,963400.0
2010-11-08 10:30:00,28.86,28.89,28.78,28.82,701400.0,19.3888,19.409,19.3351,19.362,701400.0
2010-11-08 10:40:00,28.82,28.86,28.74,28.86,814200.0,19.362,19.3888,19.3082,19.3888,814200.0
2010-11-08 10:50:00,28.86,28.87,28.56,28.59,1168200.0,19.3888,19.3955,19.1873,19.2074,1168200.0
2010-11-08 11:00:00,28.59,28.63,28.51,28.62,979200.0,19.2074,19.2343,19.1537,19.2276,979200.0
2010-11-08 11:10:00,28.63,28.65,28.59,28.64,467200.0,19.2343,19.2477,19.2074,19.241,467200.0
2010-11-08 11:20:00,28.64,28.72,28.62,28.7,533400.0,19.241,19.2948,19.2276,19.2813,533400.0
2010-11-08 11:30:00,28.7,28.75,28.68,28.74,478000.0,19.2813,19.3149,19.2679,19.3082,478000.0
2010-11-08 11:40:00,28.74,28.77,28.71,28.74,441200.0,19.3082,19.3284,19.2881,19.3082,441200.0
2010-11-08 11:50:00,28.74,28.85,28.73,28.82,664400.0,19.3082,19.3821,19.3015,19.362,664400.0
2010-11-08 12:00:00,28.83,28.84,28.79,28.83,585600.0,19.3687,19.3754,19.3418,19.3687,585600.0
2010-11-08 12:10:00,28.83,28.85,28.81,28.85,476800.0,19.3687,19.3821,19.3552,19.3821,476800.0
2010-11-08 12:20:00,28.85,28.94,28.83,28.86,631600.0,19.3821,19.4426,19.3687,19.3888,631600.0
2010-11-08 12:30:00,28.86,28.87,28.8,28.85,352600.0,19.3888,19.3955,19.3485,19.3821,352600.0
2010-11-08 12:40:00,28.85,28.88,28.81,28.83,239900.0,19.3821,19.4023,19.3552,19.3687,239900.0
2010-11-08 12:50:00,28.82,28.87,28.82,28.84,269400.0,19.362,19.3955,19.362,19.3754,269400.0
2010-11-08 13:00:00,28.84,28.87,28.81,28.81,353200.0,19.3754,19.3955,19.3552,19.3552,353200.0
2010-11-08 13:10:00,28.81,28.83,28.78,28.8,369100.0,19.3552,19.3687,19.3351,19.3485,369100.0
2010-11-08 13:20:00,28.81,28.91,28.8,28.89,333200.0,19.3552,19.4224,19.3485,19.409,333200.0
2010-11-08 13:30:00,28.89,28.9,28.84,28.86,471700.0,19.409,19.4157,19.3754,19.3888,471700.0
2010-11-08 13:40:00,28.86,28.88,28.82,28.84,367900.0,19.3888,19.4023,19.362,19.3754,367900.0
2010-11-08 13:50:00,28.83,28.88,28.83,28.85,280000.0,19.3687,19.4023,19.3687,19.3821,280000.0
2010-11-08 14:00:00,28.85,28.92,28.85,28.92,388600.0,19.3821,19.4291,19.3821,19.4291,388600.0
2010-11-08 14:10:00,28.92,28.93,28.89,28.92,561100.0,19.4291,19.4359,19.409,19.4291,561100.0
2010-11-08 14:20:00,28.92,29.0,28.91,28.98,722900.0,19.4291,19.4829,19.4224,19.4694,722900.0
2010-11-08 14:30:00,28.98,29.07,28.93,29.04,1403700.0,19.4694,19.5299,19.4359,19.5098,1403700.0
2010-11-08 14:40:00,29.04,29.15,29.03,29.07,1307400.0,19.5098,19.5837,19.503,19.5299,1307400.0
2010-11-08 14:50:00,29.06,29.08,29.03,29.07,670100.0,19.5232,19.5366,19.503,19.5299,670100.0
2010-11-08 15:00:00,29.06,29.1,29.02,29.04,787400.0,19.5232,19.5501,19.4963,19.5098,787400.0
2010-11-08 15:10:00,29.04,29.11,29.01,29.08,793100.0,19.5098,19.5568,19.4896,19.5366,793100.0
2010-11-08 15:20:00,29.09,29.15,29.06,29.11,1047500.0,19.5433,19.5837,19.5232,19.5568,1047500.0
2010-11-08 15:30:00,29.11,29.16,29.11,29.13,894900.0,19.5568,19.5904,19.5568,19.5702,894900.0
2010-11-08 15:40:00,29.13,29.19,29.04,29.07,1534800.0,19.5702,19.6105,19.5098,19.5299,1534800.0
2010-11-08 15:50:00,29.06,29.08,29.01,29.04,2629500.0,19.5232,19.5366,19.4896,19.5098,2629500.0
2010-11-09 09:30:00,29.04,29.11,28.6,28.64,1539000.0,19.5098,19.5568,19.2142,19.241,1539000.0
2010-11-09 09:40:00,28.64,28.91,28.63,28.88,1258200.0,19.241,19.4224,19.2343,19.4023,1258200.0
2010-11-09 09:50:00,28.89,28.89,28.71,28.81,675000.0,19.409,19.409,19.2881,19.3552,675000.0
2010-11-09 10:00:00,28.81,28.83,28.73,28.76,1044900.0,19.3552,19.3687,19.3015,19.3216,1044900.0
2010-11-09 10:10:00,28.76,28.94,28.76,28.77,734200.0,19.3216,19.4426,19.3216,19.3284,734200.0
2010-11-09 10:20:00,28.77,28.79,28.66,28.67,1193100.0,19.3284,19.3418,19.2545,19.2612,1193100.0
2010-11-09 10:30:00,28.67,28.68,28.56,28.61,810100.0,19.2612,19.2679,19.1873,19.2209,810100.0
2010-11-09 10:40:00,28.61,28.61,28.48,28.55,1065700.0,19.2209,19.2209,19.1335,19.1806,1065700.0
2010-11-09 10:50:00,28.55,28.58,28.5,28.52,760300.0,19.1806,19.2007,19.147,19.1604,760300.0
2010-11-09 11:00:00,28.51,28.52,28.45,28.47,619500.0,19.1537,19.1604,19.1134,19.1268,619500.0
2010-11-09 11:10:00,28.47,28.5,28.41,28.47,803100.0,19.1268,19.147,19.0865,19.1268,803100.0
2010-11-09 11:20:00,28.47,28.53,28.43,28.5,763700.0,19.1268,19.1671,19.0999,19.147,763700.0
2010-11-09 11:30:00,28.5,28.51,28.44,28.48,583000.0,19.147,19.1537,19.1067,19.1335,583000.0
2010-11-09 11:40:00,28.48,28.49,28.43,28.44,313800.0,19.1335,19.1403,19.0999,19.1067,313800.0
2010-11-09 11:50:00,28.44,28.46,28.35,28.36,598700.0,19.1067,19.1201,19.0462,19.0529,598700.0
2010-11-09 12:00:00,28.36,28.38,28.24,28.31,1062300.0,19.0529,19.0664,18.9723,19.0193,1062300.0
2010-11-09 12:10:00,28.3,28.37,28.3,28.33,481200.0,19.0126,19.0596,19.0126,19.0328,481200.0
2010-11-09 12:20:00,28.34,28.37,28.3,28.34,601700.0,19.0395,19.0596,19.0126,19.0395,601700.0
2010-11-09 12:30:00,28.35,28.39,28.33,28.37,259100.0,19.0462,19.0731,19.0328,19.0596,259100.0
2010-11-09 12:40:00,28.37,28.39,28.35,28.35,249900.0,19.0596,19.0731,19.0462,19.0462,249900.0
2010-11-09 12:50:00,28.35,28.38,28.31,28.35,339100.0,19.0462,19.0664,19.0193,19.0462,339100.0
2010-11-09 13:00:00,28.35,28.43,28.35,28.42,353300.0,19.0462,19.0999,19.0462,19.0932,353300.0
2010-11-09 13:10:00,28.42,28.45,28.37,28.38,415300.0,19.0932,19.1134,19.0596,19.0664,415300.0
2010-11-09 13:20:00,28.38,28.4,28.28,28.3,425100.0,19.0664,19.0798,18.9992,19.0126,425100.0
2010-11-09 13:30:00,28.3,28.36,28.26,28.26,340400.0,19.0126,19.0529,18.9857,18.9857,340400.0
2010-11-09 13:40:00,28.27,28.27,28.08,28.14,1373800.0,18.9925,18.9925,18.8648,18.9051,1373800.0
2010-11-09 13:50:00,28.15,28.18,28.05,28.16,1073000.0,18.9118,18.932,18.8446,18.9186,1073000.0
2010-11-09 14:00:00,28.16,28.2,28.13,28.18,353900.0,18.9186,18.9454,18.8984,18.932,353900.0
2010-11-09 14:10:00,28.18,28.27,28.18,28.22,586900.0,18.932,18.9925,18.932,18.9589,586900.0
2010-11-09 14:20:00,28.23,28.23,28.18,28.2,283800.0,18.9656,18.9656,18.932,18.9454,283800.0
2010-11-09 14:30:00,28.2,28.32,28.2,28.29,397700.0,18.9454,19.026,18.9454,19.0059,397700.0
2010-11-09 14:40:00,28.29,28.36,28.26,28.26,466900.0,19.0059,19.0529,18.9857,18.9857,466900.0
2010-11-09 14:50:00,28.26,28.31,28.18,28.27,583400.0,18.9857,19.0193,18.932,18.9925,583400.0
2010-11-09 15:00:00,28.28,28.28,28.14,28.16,751900.0,18.9992,18.9992,18.9051,18.9186,751900.0
2010-11-09 15:10:00,28.16,28.2,28.14,28.19,1048500.0,18.9186,18.9454,18.9051,18.9387,1048500.0
2010-11-09 15:20:00,28.18,28.22,28.14,28.18,676000.0,18.932,18.9589,18.9051,18.932,676000.0
2010-11-09 15:30:00,28.18,28.28,28.1,28.1,1039800.0,18.932,18.9992,18.8782,18.8782,1039800.0
2010-11-09 15:40:00,28.11,28.14,28.04,28.05,1879900.0,18.885,18.9051,18.8379,18.8446,1879900.0
2010-11-09 15:50:00,28.05,28.19,28.04,28.19,4840800.0,18.8446,18.9387,18.8379,18.9387,4840800.0
2010-11-10 09:30:00,28.08,28.38,28.08,28.37,1550500.0,18.8648,19.0664,18.8648,19.0596,1550500.0
2010-11-10 09:40:00,28.36,28.45,28.26,28.41,1749400.0,19.0529,19.1134,18.9857,19.0865,1749400.0
2010-11-10 09:50:00,28.4,28.54,28.17,28.24,2039800.0,19.0798,19.1738,18.9253,18.9723,2039800.0
2010-11-10 10:00:00,28.24,28.35,27.88,28.14,2067100.0,18.9723,19.0462,18.7304,18.9051,2067100.0
2010-11-10 10:10:00,28.14,28.21,28.0,28.08,1067600.0,18.9051,18.9521,18.8111,18.8648,1067600.0
2010-11-10 10:20:00,28.08,28.14,27.97,27.97,833800.0,18.8648,18.9051,18.7909,18.7909,833800.0
2010-11-10 10:30:00,27.97,28.19,27.97,28.18,1170900.0,18.7909,18.9387,18.7909,18.932,1170900.0
2010-11-10 10:40:00,28.18,28.27,28.05,28.08,1140500.0,18.932,18.9925,18.8446,18.8648,1140500.0
2010-11-10 10:50:00,28.09,28.16,28.01,28.13,891900.0,18.8715,18.9186,18.8178,18.8984,891900.0
2010-11-10 11:00:00,28.14,28.15,28.01,28.04,890300.0,18.9051,18.9118,18.8178,18.8379,890300.0
2010-11-10 11:10:00,28.04,28.06,27.98,28.0,836800.0,18.8379,18.8514,18.7976,18.8111,836800.0
2010-11-10 11:20:00,28.0,28.13,27.97,28.12,636100.0,18.8111,18.8984,18.7909,18.8917,636100.0
2010-11-10 11:30:00,28.12,28.18,28.07,28.18,721000.0,18.8917,18.932,18.8581,18.932,721000.0
2010-11-10 11:40:00,28.18,28.18,28.05,28.07,598900.0,18.932,18.932,18.8446,18.8581,598900.0
2010-11-10 11:50:00,28.07,28.11,28.05,28.08,864600.0,18.8581,18.885,18.8446,18.8648,864600.0
2010-11-10 12:00:00,28.08,28.11,28.04,28.05,448500.0,18.8648,18.885,18.8379,18.8446,448500.0
2010-11-10 12:10:00,28.05,28.07,28.03,28.05,196800.0,18.8446,18.8581,18.8312,18.8446,196800.0
2010-11-10 12:20:00,28.05,28.08,28.03,28.08,241600.0,18.8446,18.8648,18.8312,18.8648,241600.0
2010-11-10 12:30:00,28.08,28.12,28.06,28.1,325900.0,18.8648,18.8917,18.8514,18.8782,325900.0
2010-11-10 12:40:00,28.1,28.18,28.06,28.13,517200.0,18.8782,18.932,18.8514,18.8984,517200.0
2010-11-10 12:50:00,28.13,28.2,28.11,28.18,453600.0,18.8984,18.9454,18.885,18.932,453600.0
2010-11-10 13:00:00,28.18,28.22,28.05,28.18,793300.0,18.932,18.9589,18.8446,18.932,793300.0
2010-11-10 13:10:00,28.18,28.34,28.18,28.32,781000.0,18.932,19.0395,18.932,19.026,781000.0
2010-11-10 13:20:00,28.31,28.4,28.29,28.33,709900.0,19.0193,19.0798,19.0059,19.0328,709900.0
2010-11-10 13:30:00,28.33,28.42,28.32,28.33,422900.0,19.0328,19.0932,19.026,19.0328,422900.0
2010-11-10 13:40:00,28.33,28.38,28.29,28.37,468900.0,19.0328,19.0664,19.0059,19.0596,468900.0
2010-11-10 13:50:00,28.38,28.41,28.31,28.35,384600.0,19.0664,19.0865,19.0193,19.0462,384600.0
2010-11-10 14:00:00,28.34,28.62,28.34,28.56,1506500.0,19.0395,19.2276,19.0395,19.1873,1506500.0
2010-11-10 14:10:00,28.56,28.59,28.46,28.48,487300.0,19.1873,19.2074,19.1201,19.1335,487300.0
2010-11-10 14:20:00,28.5,28.54,28.4,28.52,669800.0,19.147,19.1738,19.0798,19.1604,669800.0
2010-11-10 14:30:00,28.52,28.53,28.41,28.47,620300.0,19.1604,19.1671,19.0865,19.1268,620300.0
2010-11-10 14:40:00,28.47,28.48,28.39,28.43,703900.0,19.1268,19.1335,19.0731,19.0999,703900.0
2010-11-10 14:50:00,28.43,28.52,28.42,28.48,391900.0,19.0999,19.1604,19.0932,19.1335,391900.0
2010-11-10 15:00:00,28.49,28.52,28.41,28.45,626300.0,19.1403,19.1604,19.0865,19.1134,626300.0
2010-11-10 15:10:00,28.44,28.51,28.41,28.47,662500.0,19.1067,19.1537,19.0865,19.1268,662500.0
2010-11-10 15:20:00,28.47,28.51,28.44,28.48,553800.0,19.1268,19.1537,19.1067,19.1335,553800.0
2010-11-10 15:30:00,28.49,28.53,28.42,28.49,653600.0,19.1403,19.1671,19.0932,19.1403,653600.0
2010-11-10 15:40:00,28.49,28.5,28.41,28.43,787300.0,19.1403,19.147,19.0865,19.0999,787300.0
2010-11-10 15:50:00,28.43,28.6,28.41,28.58,2913200.0,19.0999,19.2142,19.0865,19.2007,2913200.0
2010-11-11 09:30:00,28.36,28.57,28.17,28.17,1266700.0,19.0529,19.194,18.9253,18.9253,1266700.0
2010-11-11 09:40:00,28.16,28.28,28.09,28.17,1077200.0,18.9186,18.9992,18.8715,18.9253,1077200.0
2010-11-11 09:50:00,28.17,28.27,28.13,28.17,911200.0,18.9253,18.9925,18.8984,18.9253,911200.0
2010-11-11 10:00:00,28.17,28.24,28.13,28.21,640400.0,18.9253,18.9723,18.8984,18.9521,640400.0
2010-11-11 10:10:00,28.21,28.25,28.16,28.24,609800.0,18.9521,18.979,18.9186,18.9723,609800.0
2010-11-11 10:20:00,28.24,28.25,28.1,28.14,592700.0,18.9723,18.979,18.8782,18.9051,592700.0
2010-11-11 10:30:00,28.14,28.16,28.07,28.1,737400.0,18.9051,18.9186,18.8581,18.8782,737400.0
2010-11-11 10:40:00,28.1,28.14,28.05,28.05,467700.0,18.8782,18.9051,18.8446,18.8446,467700.0
2010-11-11 10:50:00,28.06,28.16,28.04,28.11,536400.0,18.8514,18.9186,18.8379,18.885,536400.0
2010-11-11 11:00:00,28.11,28.14,27.98,28.02,1029700.0,18.885,18.9051,18.7976,18.8245,1029700.0
2010-11-11 11:10:00,28.02,28.12,28.01,28.11,440000.0,18.8245,18.8917,18.8178,18.885,440000.0
2010-11-11 11:20:00,28.12,28.12,28.0,28.03,366600.0,18.8917,18.8917,18.8111,18.8312,366600.0
2010-11-11 11:30:00,28.04,28.13,28.04,28.1,357100.0,18.8379,18.8984,18.8379,18.8782,357100.0
2010-11-11 11:40:00,28.1,28.12,28.03,28.09,402600.0,18.8782,18.8917,18.8312,18.8715,402600.0
2010-11-11 11:50:00,28.09,28.12,28.06,28.09,460900.0,18.8715,18.8917,18.8514,18.8715,460900.0
2010-11-11 12:00:00,28.09,28.1,28.07,28.07,346500.0,18.8715,18.8782,18.8581,18.8581,346500.0
2010-11-11 12:10:00,28.08,28.15,28.08,28.13,408600.0,18.8648,18.9118,18.8648,18.8984,408600.0
2010-11-11 12:20:00,28.12,28.15,28.05,28.1,339100.0,18.8917,18.9118,18.8446,18.8782,339100.0
2010-11-11 12:30:00,28.11,28.14,28.06,28.11,213900.0,18.885,18.9051,18.8514,18.885,213900.0
2010-11-11 12:40:00,28.11,28.13,28.08,28.08,209700.0,18.885,18.8984,18.8648,18.8648,209700.0
2010-11-11 12:50:00,28.09,28.11,28.06,28.09,237100.0,18.8715,18.885,18.8514,18.8715,237100.0
2010-11-11 13:00:00,28.08,28.1,28.05,28.06,216600.0,18.8648,18.8782,18.8446,18.8514,216600.0
2010-11-11 13:10:00,28.07,28.14,28.07,28.1,233100.0,18.8581,18.9051,18.8581,18.8782,233100.0
2010-11-11 13:20:00,28.1,28.14,28.09,28.1,218700.0,18.8782,18.9051,18.8715,18.8782,218700.0
2010-11-11 13:30:00,28.1,28.16,28.1,28.16,291300.0,18.8782,18.9186,18.8782,18.9186,291300.0
2010-11-11 13:40:00,28.16,28.2,28.13,28.18,405000.0,18.9186,18.9454,18.8984,18.932,405000.0
2010-11-11 13:50:00,28.19,28.2,28.16,28.17,372100.0,18.9387,18.9454,18.9186,18.9253,372100.0
2010-11-11 14:00:00,28.17,28.18,28.12,28.17,256200.0,18.9253,18.932,18.8917,18.9253,256200.0
2010-11-11 14:10:00,28.16,28.24,28.15,28.22,341700.0,18.9186,18.9723,18.9118,18.9589,341700.0
2010-11-11 14:20:00,28.21,28.24,28.19,28.21,334300.0,18.9521,18.9723,18.9387,18.9521,334300.0
2010-11-11 14:30:00,28.22,28.31,28.21,28.26,556600.0,18.9589,19.0193,18.9521,18.9857,556600.0
2010-11-11 14:40:00,28.27,28.29,28.22,28.22,358200.0,18.9925,19.0059,18.9589,18.9589,358200.0
2010-11-11 14:50:00,28.22,28.23,28.16,28.21,309500.0,18.9589,18.9656,18.9186,18.9521,309500.0
2010-11-11 15:00:00,28.2,28.23,28.17,28.21,380500.0,18.9454,18.9656,18.9253,18.9521,380500.0
2010-11-11 15:10:00,28.21,28.33,28.21,28.27,629200.0,18.9521,19.0328,18.9521,18.9925,629200.0
2010-11-11 15:20:00,28.28,28.3,28.22,28.28,843500.0,18.9992,19.0126,18.9589,18.9992,843500.0
2010-11-11 15:30:00,28.28,28.29,28.11,28.17,756400.0,18.9992,19.0059,18.885,18.9253,756400.0
2010-11-11 15:40:00,28.17,28.25,28.12,28.2,730600.0,18.9253,18.979,18.8917,18.9454,730600.0
2010-11-11 15:50:00,28.2,28.23,28.14,28.21,1846300.0,18.9454,18.9656,18.9051,18.9521,1846300.0
2010-11-12 09:30:00,28.01,28.05,27.88,27.91,1300300.0,18.8178,18.8446,18.7304,18.7506,1300300.0
2010-11-12 09:40:00,27.91,27.98,27.8,27.88,1797900.0,18.7506,18.7976,18.6767,18.7304,1797900.0
2010-11-12 09:50:00,27.88,28.03,27.87,28.0,1109300.0,18.7304,18.8312,18.7237,18.8111,1109300.0
2010-11-12 10:00:00,28.0,28.0,27.91,27.95,550600.0,18.8111,18.8111,18.7506,18.7775,550600.0
2010-11-12 10:10:00,27.95,28.0,27.9,27.95,962100.0,18.7775,18.8111,18.7439,18.7775,962100.0
2010-11-12 10:20:00,27.94,27.94,27.81,27.83,644200.0,18.7707,18.7707,18.6834,18.6968,644200.0
2010-11-12 10:30:00,27.83,27.85,27.67,27.75,1288300.0,18.6968,18.7103,18.5894,18.6431,1288300.0
2010-11-12 10:40:00,27.74,27.84,27.72,27.78,468600.0,18.6364,18.7036,18.6229,18.6633,468600.0
2010-11-12 10:50:00,27.78,27.81,27.7,27.73,505200.0,18.6633,18.6834,18.6095,18.6297,505200.0
2010-11-12 11:00:00,27.73,27.77,27.63,27.68,693400.0,18.6297,18.6565,18.5625,18.5961,693400.0
2010-11-12 11:10:00,27.68,27.75,27.66,27.7,396700.0,18.5961,18.6431,18.5826,18.6095,396700.0
2010-11-12 11:20:00,27.7,27.84,27.66,27.81,452900.0,18.6095,18.7036,18.5826,18.6834,452900.0
2010-11-12 11:30:00,27.82,27.82,27.74,27.78,243800.0,18.6901,18.6901,18.6364,18.6633,243800.0
2010-11-12 11:40:00,27.78,27.84,27.69,27.7,389100.0,18.6633,18.7036,18.6028,18.6095,389100.0
2010-11-12 11:50:00,27.69,27.71,27.62,27.69,421600.0,18.6028,18.6162,18.5558,18.6028,421600.0
2010-11-12 12:00:00,27.69,27.69,27.59,27.66,595900.0,18.6028,18.6028,18.5356,18.5826,595900.0
2010-11-12 12:10:00,27.66,27.66,27.57,27.58,400300.0,18.5826,18.5826,18.5222,18.5289,400300.0
2010-11-12 12:20:00,27.57,27.59,27.48,27.48,927000.0,18.5222,18.5356,18.4617,18.4617,927000.0
2010-11-12 12:30:00,27.48,27.54,27.4,27.46,1047600.0,18.4617,18.502,18.408,18.4483,1047600.0
2010-11-12 12:40:00,27.46,27.54,27.44,27.5,349400.0,18.4483,18.502,18.4348,18.4751,349400.0
2010-11-12 12:50:00,27.5,27.55,27.45,27.53,600300.0,18.4751,18.5087,18.4416,18.4953,600300.0
2010-11-12 13:00:00,27.53,27.58,27.46,27.53,459700.0,18.4953,18.5289,18.4483,18.4953,459700.0
2010-11-12 13:10:00,27.52,27.58,27.5,27.52,265100.0,18.4886,18.5289,18.4751,18.4886,265100.0
2010-11-12 13:20:00,27.52,27.64,27.48,27.61,366600.0,18.4886,18.5692,18.4617,18.549,366600.0
2010-11-12 13:30:00,27.61,27.67,27.56,27.66,319800.0,18.549,18.5894,18.5155,18.5826,319800.0
2010-11-12 13:40:00,27.66,27.68,27.63,27.65,248500.0,18.5826,18.5961,18.5625,18.5759,248500.0
2010-11-12 13:50:00,27.65,27.66,27.55,27.58,362900.0,18.5759,18.5826,18.5087,18.5289,362900.0
2010-11-12 14:00:00,27.57,27.61,27.55,27.6,255200.0,18.5222,18.549,18.5087,18.5423,255200.0
2010-11-12 14:10:00,27.6,27.69,27.57,27.67,210100.0,18.5423,18.6028,18.5222,18.5894,210100.0
2010-11-12 14:20:00,27.67,27.68,27.57,27.59,210100.0,18.5894,18.5961,18.5222,18.5356,210100.0
2010-11-12 14:30:00,27.59,27.61,27.54,27.59,272400.0,18.5356,18.549,18.502,18.5356,272400.0
2010-11-12 14:40:00,27.59,27.65,27.52,27.65,353300.0,18.5356,18.5759,18.4886,18.5759,353300.0
2010-11-12 14:50:00,27.65,27.7,27.62,27.62,419900.0,18.5759,18.6095,18.5558,18.5558,419900.0
2010-11-12 15:00:00,27.62,27.72,27.57,27.66,547900.0,18.5558,18.6229,18.5222,18.5826,547900.0
2010-11-12 15:10:00,27.66,27.7,27.61,27.64,519800.0,18.5826,18.6095,18.549,18.5692,519800.0
2010-11-12 15:20:00,27.64,27.68,27.53,27.58,794000.0,18.5692,18.5961,18.4953,18.5289,794000.0
2010-11-12 15:30:00,27.59,27.66,27.55,27.58,708900.0,18.5356,18.5826,18.5087,18.5289,708900.0
2010-11-12 15:40:00,27.58,27.61,27.5,27.6,919700.0,18.5289,18.549,18.4751,18.5423,919700.0
2010-11-12 15:50:00,27.6,27.61,27.53,27.55,2370300.0,18.5423,18.549,18.4953,18.5087,2370300.0
2010-11-15 09:30:00,27.62,27.85,27.57,27.79,892600.0,18.5558,18.7103,18.5222,18.67,892600.0
2010-11-15 09:40:00,27.78,28.07,27.78,28.02,1260600.0,18.6633,18.8581,18.6633,18.8245,1260600.0
2010-11-15 09:50:00,28.03,28.03,27.88,27.91,851400.0,18.8312,18.8312,18.7304,18.7506,851400.0
2010-11-15 10:00:00,27.91,28.05,27.89,28.01,968200.0,18.7506,18.8446,18.7372,18.8178,968200.0
2010-11-15 10:10:00,28.01,28.15,28.01,28.03,978200.0,18.8178,18.9118,18.8178,18.8312,978200.0
2010-11-15 10:20:00,28.04,28.15,28.03,28.12,663600.0,18.8379,18.9118,18.8312,18.8917,663600.0
2010-11-15 10:30:00,28.12,28.13,28.05,28.12,547500.0,18.8917,18.8984,18.8446,18.8917,547500.0
2010-11-15 10:40:00,28.12,28.13,28.06,28.09,392600.0,18.8917,18.8984,18.8514,18.8715,392600.0
2010-11-15 10:50:00,28.09,28.11,28.05,28.06,523600.0,18.8715,18.885,18.8446,18.8514,523600.0
2010-11-15 11:00:00,28.06,28.09,28.03,28.07,512300.0,18.8514,18.8715,18.8312,18.8581,512300.0
2010-11-15 11:10:00,28.07,28.11,28.04,28.11,337400.0,18.8581,18.885,18.8379,18.885,337400.0
2010-11-15 11:20:00,28.11,28.12,28.0,28.05,307500.0,18.885,18.8917,18.8111,18.8446,307500.0
2010-11-15 11:30:00,28.06,28.15,28.04,28.14,352900.0,18.8514,18.9118,18.8379,18.9051,352900.0
2010-11-15 11:40:00,28.15,28.21,28.12,28.19,540700.0,18.9118,18.9521,18.8917,18.9387,540700.0
2010-11-15 11:50:00,28.2,28.2,28.13,28.14,283400.0,18.9454,18.9454,18.8984,18.9051,283400.0
2010-11-15 12:00:00,28.14,28.15,28.08,28.1,326200.0,18.9051,18.9118,18.8648,18.8782,326200.0
2010-11-15 12:10:00,28.1,28.11,28.03,28.07,315200.0,18.8782,18.885,18.8312,18.8581,315200.0
2010-11-15 12:20:00,28.07,28.1,28.02,28.08,222400.0,18.8581,18.8782,18.8245,18.8648,222400.0
2010-11-15 12:30:00,28.07,28.07,28.02,28.07,170900.0,18.8581,18.8581,18.8245,18.8581,170900.0
2010-11-15 12:40:00,28.07,28.09,28.02,28.05,267200.0,18.8581,18.8715,18.8245,18.8446,267200.0
2010-11-15 12:50:00,28.05,28.1,28.04,28.07,285200.0,18.8446,18.8782,18.8379,18.8581,285200.0
2010-11-15 13:00:00,28.07,28.08,28.03,28.03,364300.0,18.8581,18.8648,18.8312,18.8312,364300.0
2010-11-15 13:10:00,28.03,28.09,28.03,28.09,208400.0,18.8312,18.8715,18.8312,18.8715,208400.0
2010-11-15 13:20:00,28.08,28.1,28.06,28.06,239800.0,18.8648,18.8782,18.8514,18.8514,239800.0
2010-11-15 13:30:00,28.07,28.1,28.05,28.05,195900.0,18.8581,18.8782,18.8446,18.8446,195900.0
2010-11-15 13:40:00,28.06,28.07,28.03,28.06,250800.0,18.8514,18.8581,18.8312,18.8514,250800.0
2010-11-15 13:50:00,28.07,28.08,28.0,28.0,244400.0,18.8581,18.8648,18.8111,18.8111,244400.0
2010-11-15 14:00:00,28.01,28.01,27.93,27.94,577900.0,18.8178,18.8178,18.764,18.7707,577900.0
2010-11-15 14:10:00,27.95,27.96,27.91,27.91,261000.0,18.7775,18.7842,18.7506,18.7506,261000.0
2010-11-15 14:20:00,27.91,27.95,27.9,27.94,372100.0,18.7506,18.7775,18.7439,18.7707,372100.0
2010-11-15 14:30:00,27.94,27.95,27.89,27.94,460000.0,18.7707,18.7775,18.7372,18.7707,460000.0
2010-11-15 14:40:00,27.94,28.02,27.92,28.01,507600.0,18.7707,18.8245,18.7573,18.8178,507600.0
2010-11-15 14:50:00,28.01,28.03,27.94,27.95,360500.0,18.8178,18.8312,18.7707,18.7775,360500.0
2010-11-15 15:00:00,27.95,27.96,27.84,27.84,664900.0,18.7775,18.7842,18.7036,18.7036,664900.0
2010-11-15 15:10:00,27.84,27.88,27.74,27.77,691600.0,18.7036,18.7304,18.6364,18.6565,691600.0
2010-11-15 15:20:00,27.76,27.81,27.71,27.81,644800.0,18.6498,18.6834,18.6162,18.6834,644800.0
2010-11-15 15:30:00,27.81,27.83,27.75,27.78,701600.0,18.6834,18.6968,18.6431,18.6633,701600.0
2010-11-15 15:40:00,27.78,27.82,27.68,27.7,727200.0,18.6633,18.6901,18.5961,18.6095,727200.0
2010-11-15 15:50:00,27.69,27.72,27.62,27.65,2159000.0,18.6028,18.6229,18.5558,18.5759,2159000.0
2010-11-16 09:30:00,27.48,27.63,27.25,27.46,1907600.0,18.4617,18.5625,18.3072,18.4483,1907600.0
2010-11-16 09:40:00,27.46,27.55,27.4,27.41,1235900.0,18.4483,18.5087,18.408,18.4147,1235900.0
2010-11-16 09:50:00,27.4,27.53,27.35,27.51,755200.0,18.408,18.4953,18.3744,18.4819,755200.0
2010-11-16 10:00:00,27.51,27.6,27.45,27.55,960000.0,18.4819,18.5423,18.4416,18.5087,960000.0
2010-11-16 10:10:00,27.55,27.56,27.45,27.46,426100.0,18.5087,18.5155,18.4416,18.4483,426100.0
2010-11-16 10:20:00,27.46,27.48,27.4,27.42,602000.0,18.4483,18.4617,18.408,18.4214,602000.0
2010-11-16 10:30:00,27.42,27.43,27.29,27.29,1114400.0,18.4214,18.4281,18.3341,18.3341,1114400.0
2010-11-16 10:40:00,27.29,27.39,27.29,27.39,932900.0,18.3341,18.4012,18.3341,18.4012,932900.0
2010-11-16 10:50:00,27.38,27.41,27.29,27.33,630600.0,18.3945,18.4147,18.3341,18.3609,630600.0
2010-11-16 11:00:00,27.33,27.33,27.16,27.19,1028900.0,18.3609,18.3609,18.2467,18.2669,1028900.0
2010-11-16 11:10:00,27.19,27.25,27.1,27.12,1022100.0,18.2669,18.3072,18.2064,18.2199,1022100.0
2010-11-16 11:20:00,27.12,27.23,27.1,27.2,611100.0,18.2199,18.2938,18.2064,18.2736,611100.0
2010-11-16 11:30:00,27.2,27.31,27.13,27.19,811100.0,18.2736,18.3475,18.2266,18.2669,811100.0
2010-11-16 11:40:00,27.19,27.2,27.01,27.11,1031000.0,18.2669,18.2736,18.146,18.2131,1031000.0
2010-11-16 11:50:00,27.1,27.16,27.06,27.16,816900.0,18.2064,18.2467,18.1795,18.2467,816900.0
2010-11-16 12:00:00,27.16,27.21,27.15,27.16,495500.0,18.2467,18.2803,18.24,18.2467,495500.0
2010-11-16 12:10:00,27.15,27.17,27.07,27.12,656100.0,18.24,18.2534,18.1863,18.2199,656100.0
2010-11-16 12:20:00,27.12,27.15,27.01,27.05,770600.0,18.2199,18.24,18.146,18.1728,770600.0
2010-11-16 12:30:00,27.05,27.1,27.03,27.07,549900.0,18.1728,18.2064,18.1594,18.1863,549900.0
2010-11-16 12:40:00,27.07,27.09,26.99,27.01,660300.0,18.1863,18.1997,18.1325,18.146,660300.0
2010-11-16 12:50:00,27.01,27.11,27.01,27.09,586500.0,18.146,18.2131,18.146,18.1997,586500.0
2010-11-16 13:00:00,27.09,27.13,27.04,27.12,560200.0,18.1997,18.2266,18.1661,18.2199,560200.0
2010-11-16 13:10:00,27.13,27.14,27.02,27.09,375800.0,18.2266,18.2333,18.1527,18.1997,375800.0
2010-11-16 13:20:00,27.09,27.14,27.06,27.1,458000.0,18.1997,18.2333,18.1795,18.2064,458000.0
2010-11-16 13:30:00,27.09,27.18,27.07,27.17,401300.0,18.1997,18.2602,18.1863,18.2534,401300.0
2010-11-16 13:40:00,27.17,27.18,27.08,27.09,452500.0,18.2534,18.2602,18.193,18.1997,452500.0
2010-11-16 13:50:00,27.09,27.18,27.08,27.17,355900.0,18.1997,18.2602,18.193,18.2534,355900.0
2010-11-16 14:00:00,27.16,27.16,27.05,27.05,379800.0,18.2467,18.2467,18.1728,18.1728,379800.0
2010-11-16 14:10:00,27.05,27.09,26.99,27.02,809400.0,18.1728,18.1997,18.1325,18.1527,809400.0
2010-11-16 14:20:00,27.03,27.06,26.93,26.95,976300.0,18.1594,18.1795,18.0922,18.1056,976300.0
2010-11-16 14:30:00,26.95,26.95,26.87,26.88,966500.0,18.1056,18.1056,18.0519,18.0586,966500.0
2010-11-16 14:40:00,26.87,26.99,26.85,26.97,683100.0,18.0519,18.1325,18.0385,18.1191,683100.0
2010-11-16 14:50:00,26.98,27.04,26.95,27.0,552000.0,18.1258,18.1661,18.1056,18.1392,552000.0
2010-11-16 15:00:00,27.0,27.07,26.99,27.04,789300.0,18.1392,18.1863,18.1325,18.1661,789300.0
2010-11-16 15:10:00,27.04,27.05,26.92,27.0,819000.0,18.1661,18.1728,18.0855,18.1392,819000.0
2010-11-16 15:20:00,27.0,27.03,26.92,26.92,1287500.0,18.1392,18.1594,18.0855,18.0855,1287500.0
2010-11-16 15:30:00,26.92,27.0,26.91,26.92,1591700.0,18.0855,18.1392,18.0788,18.0855,1591700.0
2010-11-16 15:40:00,26.92,26.98,26.89,26.96,1624400.0,18.0855,18.1258,18.0653,18.1124,1624400.0
2010-11-16 15:50:00,26.95,27.35,26.92,27.24,9633500.0,18.1056,18.3744,18.0855,18.3005,9633500.0
2010-11-17 09:30:00,27.17,27.43,27.0,27.02,2504400.0,18.2534,18.4281,18.1392,18.1527,2504400.0
2010-11-17 09:40:00,27.03,27.17,27.0,27.12,1365200.0,18.1594,18.2534,18.1392,18.2199,1365200.0
2010-11-17 09:50:00,27.13,27.22,27.07,27.1,1499000.0,18.2266,18.287,18.1863,18.2064,1499000.0
2010-11-17 10:00:00,27.1,27.16,27.05,27.14,1475100.0,18.2064,18.2467,18.1728,18.2333,1475100.0
2010-11-17 10:10:00,27.15,27.26,27.12,27.12,1164700.0,18.24,18.3139,18.2199,18.2199,1164700.0
2010-11-17 10:20:00,27.12,27.14,27.0,27.01,1601000.0,18.2199,18.2333,18.1392,18.146,1601000.0
2010-11-17 10:30:00,27.01,27.04,26.92,26.96,949900.0,18.146,18.1661,18.0855,18.1124,949900.0
2010-11-17 10:40:00,26.96,26.96,26.81,26.85,1211000.0,18.1124,18.1124,18.0116,18.0385,1211000.0
2010-11-17 10:50:00,26.85,26.92,26.8,26.82,685600.0,18.0385,18.0855,18.0049,18.0183,685600.0
2010-11-17 11:00:00,26.82,26.87,26.76,26.79,1171900.0,18.0183,18.0519,17.978,17.9982,1171900.0
2010-11-17 11:10:00,26.79,26.92,26.79,26.88,442900.0,17.9982,18.0855,17.9982,18.0586,442900.0
2010-11-17 11:20:00,26.89,26.92,26.85,26.91,331200.0,18.0653,18.0855,18.0385,18.0788,331200.0
2010-11-17 11:30:00,26.9,26.92,26.85,26.88,371000.0,18.0721,18.0855,18.0385,18.0586,371000.0
2010-11-17 11:40:00,26.89,26.96,26.87,26.9,384000.0,18.0653,18.1124,18.0519,18.0721,384000.0
2010-11-17 11:50:00,26.9,27.01,26.9,26.94,501600.0,18.0721,18.146,18.0721,18.0989,501600.0
2010-11-17 12:00:00,26.95,26.97,26.88,26.88,276300.0,18.1056,18.1191,18.0586,18.0586,276300.0
2010-11-17 12:10:00,26.89,26.95,26.89,26.9,325700.0,18.0653,18.1056,18.0653,18.0721,325700.0
2010-11-17 12:20:00,26.9,26.92,26.85,26.87,275500.0,18.0721,18.0855,18.0385,18.0519,275500.0
2010-11-17 12:30:00,26.87,26.92,26.85,26.89,247600.0,18.0519,18.0855,18.0385,18.0653,247600.0
2010-11-17 12:40:00,26.89,27.0,26.88,26.99,415600.0,18.0653,18.1392,18.0586,18.1325,415600.0
2010-11-17 12:50:00,26.99,27.0,26.89,26.9,333500.0,18.1325,18.1392,18.0653,18.0721,333500.0
2010-11-17 13:00:00,26.91,26.91,26.87,26.89,435100.0,18.0788,18.0788,18.0519,18.0653,435100.0
2010-11-17 13:10:00,26.88,26.92,26.88,26.91,186100.0,18.0586,18.0855,18.0586,18.0788,186100.0
2010-11-17 13:20:00,26.92,26.97,26.9,26.95,232800.0,18.0855,18.1191,18.0721,18.1056,232800.0
2010-11-17 13:30:00,26.95,27.03,26.92,27.01,524100.0,18.1056,18.1594,18.0855,18.146,524100.0
2010-11-17 13:40:00,27.02,27.02,26.85,26.88,853700.0,18.1527,18.1527,18.0385,18.0586,853700.0
2010-11-17 13:50:00,26.88,26.93,26.85,26.92,354800.0,18.0586,18.0922,18.0385,18.0855,354800.0
2010-11-17 14:00:00,26.93,26.96,26.91,26.92,457900.0,18.0922,18.1124,18.0788,18.0855,457900.0
2010-11-17 14:10:00,26.93,26.93,26.88,26.9,277100.0,18.0922,18.0922,18.0586,18.0721,277100.0
2010-11-17 14:20:00,26.9,26.91,26.85,26.85,427400.0,18.0721,18.0788,18.0385,18.0385,427400.0
2010-11-17 14:30:00,26.85,26.9,26.85,26.87,299800.0,18.0385,18.0721,18.0385,18.0519,299800.0
2010-11-17 14:40:00,26.88,26.9,26.83,26.86,395100.0,18.0586,18.0721,18.025,18.0452,395100.0
2010-11-17 14:50:00,26.86,26.9,26.85,26.87,473100.0,18.0452,18.0721,18.0385,18.0519,473100.0
2010-11-17 15:00:00,26.87,26.88,26.82,26.83,947200.0,18.0519,18.0586,18.0183,18.025,947200.0
2010-11-17 15:10:00,26.84,26.85,26.82,26.83,1093100.0,18.0317,18.0385,18.0183,18.025,1093100.0
2010-11-17 15:20:00,26.83,26.86,26.78,26.82,949800.0,18.025,18.0452,17.9914,18.0183,949800.0
2010-11-17 15:30:00,26.82,26.91,26.82,26.88,804600.0,18.0183,18.0788,18.0183,18.0586,804600.0
2010-11-17 15:40:00,26.89,26.94,26.84,26.93,1032500.0,18.0653,18.0989,18.0317,18.0922,1032500.0
2010-11-17 15:50:00,26.93,26.98,26.86,26.86,2533200.0,18.0922,18.1258,18.0452,18.0452,2533200.0
2010-11-18 09:30:00,27.24,27.38,27.21,27.24,1555500.0,18.3005,18.3945,18.2803,18.3005,1555500.0
2010-11-18 09:40:00,27.23,27.38,27.21,27.35,1305900.0,18.2938,18.3945,18.2803,18.3744,1305900.0
2010-11-18 09:50:00,27.35,27.36,27.11,27.19,1104600.0,18.3744,18.3811,18.2131,18.2669,1104600.0
2010-11-18 10:00:00,27.2,27.6,27.19,27.48,2456100.0,18.2736,18.5423,18.2669,18.4617,2456100.0
2010-11-18 10:10:00,27.48,27.56,27.47,27.5,1404500.0,18.4617,18.5155,18.455,18.4751,1404500.0
2010-11-18 10:20:00,27.5,27.6,27.47,27.6,922200.0,18.4751,18.5423,18.455,18.5423,922200.0
2010-11-18 10:30:00,27.59,27.66,27.56,27.59,804800.0,18.5356,18.5826,18.5155,18.5356,804800.0
2010-11-18 10:40:00,27.6,27.69,27.58,27.64,585400.0,18.5423,18.6028,18.5289,18.5692,585400.0
2010-11-18 10:50:00,27.65,27.71,27.63,27.64,822900.0,18.5759,18.6162,18.5625,18.5692,822900.0
2010-11-18 11:00:00,27.65,27.71,27.61,27.61,722300.0,18.5759,18.6162,18.549,18.549,722300.0
2010-11-18 11:10:00,27.61,27.62,27.49,27.53,727300.0,18.549,18.5558,18.4684,18.4953,727300.0
2010-11-18 11:20:00,27.54,27.6,27.51,27.58,577000.0,18.502,18.5423,18.4819,18.5289,577000.0
2010-11-18 11:30:00,27.58,27.61,27.55,27.61,986200.0,18.5289,18.549,18.5087,18.549,986200.0
2010-11-18 11:40:00,27.61,27.62,27.51,27.51,525600.0,18.549,18.5558,18.4819,18.4819,525600.0
2010-11-18 11:50:00,27.52,27.58,27.5,27.58,452300.0,18.4886,18.5289,18.4751,18.5289,452300.0
2010-11-18 12:00:00,27.58,27.68,27.57,27.63,638000.0,18.5289,18.5961,18.5222,18.5625,638000.0
2010-11-18 12:10:00,27.63,27.64,27.5,27.5,559000.0,18.5625,18.5692,18.4751,18.4751,559000.0
2010-11-18 12:20:00,27.5,27.58,27.5,27.57,211500.0,18.4751,18.5289,18.4751,18.5222,211500.0
2010-11-18 12:30:00,27.58,27.58,27.52,27.58,318500.0,18.5289,18.5289,18.4886,18.5289,318500.0
2010-11-18 12:40:00,27.58,27.61,27.55,27.6,402400.0,18.5289,18.549,18.5087,18.5423,402400.0
2010-11-18 12:50:00,27.6,27.64,27.58,27.61,359000.0,18.5423,18.5692,18.5289,18.549,359000.0
2010-11-18 13:00:00,27.61,27.61,27.57,27.58,243400.0,18.549,18.549,18.5222,18.5289,243400.0
2010-11-18 13:10:00,27.59,27.62,27.57,27.59,292300.0,18.5356,18.5558,18.5222,18.5356,292300.0
2010-11-18 13:20:00,27.59,27.62,27.56,27.59,371900.0,18.5356,18.5558,18.5155,18.5356,371900.0
2010-11-18 13:30:00,27.58,27.61,27.57,27.6,282900.0,18.5289,18.549,18.5222,18.5423,282900.0
2010-11-18 13:40:00,27.6,27.61,27.56,27.58,214800.0,18.5423,18.549,18.5155,18.5289,214800.0
2010-11-18 13:50:00,27.58,27.62,27.55,27.57,407500.0,18.5289,18.5558,18.5087,18.5222,407500.0
2010-11-18 14:00:00,27.58,27.61,27.56,27.58,389700.0,18.5289,18.549,18.5155,18.5289,389700.0
2010-11-18 14:10:00,27.58,27.6,27.55,27.56,369800.0,18.5289,18.5423,18.5087,18.5155,369800.0
2010-11-18 14:20:00,27.56,27.58,27.52,27.55,627500.0,18.5155,18.5289,18.4886,18.5087,627500.0
2010-11-18 14:30:00,27.55,27.6,27.55,27.59,455100.0,18.5087,18.5423,18.5087,18.5356,455100.0
2010-11-18 14:40:00,27.59,27.61,27.55,27.61,385100.0,18.5356,18.549,18.5087,18.549,385100.0
2010-11-18 14:50:00,27.61,27.61,27.56,27.58,586800.0,18.549,18.549,18.5155,18.5289,586800.0
2010-11-18 15:00:00,27.59,27.62,27.57,27.61,354100.0,18.5356,18.5558,18.5222,18.549,354100.0
2010-11-18 15:10:00,27.61,27.61,27.53,27.55,612600.0,18.549,18.549,18.4953,18.5087,612600.0
2010-11-18 15:20:00,27.56,27.57,27.49,27.56,665300.0,18.5155,18.5222,18.4684,18.5155,665300.0
2010-11-18 15:30:00,27.55,27.55,27.45,27.48,731000.0,18.5087,18.5087,18.4416,18.4617,731000.0
2010-11-18 15:40:00,27.48,27.53,27.45,27.45,1159000.0,18.4617,18.4953,18.4416,18.4416,1159000.0
2010-11-18 15:50:00,27.46,27.51,27.42,27.49,2566200.0,18.4483,18.4819,18.4214,18.4684,2566200.0
2010-11-19 09:30:00,27.43,27.45,27.22,27.27,4368300.0,18.4281,18.4416,18.287,18.3206,4368300.0
2010-11-19 09:40:00,27.26,27.28,27.16,27.21,636500.0,18.3139,18.3273,18.2467,18.2803,636500.0
2010-11-19 09:50:00,27.21,27.27,27.15,27.25,624400.0,18.2803,18.3206,18.24,18.3072,624400.0
2010-11-19 10:00:00,27.25,27.3,27.2,27.24,430400.0,18.3072,18.3408,18.2736,18.3005,430400.0
2010-11-19 10:10:00,27.24,27.29,27.13,27.26,919600.0,18.3005,18.3341,18.2266,18.3139,919600.0
2010-11-19 10:20:00,27.25,27.26,27.11,27.12,483900.0,18.3072,18.3139,18.2131,18.2199,483900.0
2010-11-19 10:30:00,27.12,27.21,27.09,27.17,636900.0,18.2199,18.2803,18.1997,18.2534,636900.0
2010-11-19 10:40:00,27.17,27.3,27.17,27.28,605400.0,18.2534,18.3408,18.2534,18.3273,605400.0
2010-11-19 10:50:00,27.27,27.34,27.26,27.27,559400.0,18.3206,18.3677,18.3139,18.3206,559400.0
2010-11-19 11:00:00,27.27,27.32,27.26,27.31,421400.0,18.3206,18.3542,18.3139,18.3475,421400.0
2010-11-19 11:10:00,27.31,27.33,27.23,27.27,403300.0,18.3475,18.3609,18.2938,18.3206,403300.0
2010-11-19 11:20:00,27.27,27.35,27.23,27.34,453800.0,18.3206,18.3744,18.2938,18.3677,453800.0
2010-11-19 11:30:00,27.34,27.44,27.34,27.4,693200.0,18.3677,18.4348,18.3677,18.408,693200.0
2010-11-19 11:40:00,27.4,27.47,27.39,27.39,419500.0,18.408,18.455,18.4012,18.4012,419500.0
2010-11-19 11:50:00,27.39,27.4,27.32,27.36,311200.0,18.4012,18.408,18.3542,18.3811,311200.0
2010-11-19 12:00:00,27.37,27.4,27.34,27.4,243600.0,18.3878,18.408,18.3677,18.408,243600.0
2010-11-19 12:10:00,27.39,27.41,27.35,27.39,312300.0,18.4012,18.4147,18.3744,18.4012,312300.0
2010-11-19 12:20:00,27.39,27.43,27.38,27.38,315500.0,18.4012,18.4281,18.3945,18.3945,315500.0
2010-11-19 12:30:00,27.39,27.44,27.37,27.43,235400.0,18.4012,18.4348,18.3878,18.4281,235400.0
2010-11-19 12:40:00,27.43,27.48,27.43,27.46,372200.0,18.4281,18.4617,18.4281,18.4483,372200.0
2010-11-19 12:50:00,27.47,27.51,27.44,27.5,564400.0,18.455,18.4819,18.4348,18.4751,564400.0
2010-11-19 13:00:00,27.5,27.55,27.49,27.52,381900.0,18.4751,18.5087,18.4684,18.4886,381900.0
2010-11-19 13:10:00,27.53,27.53,27.48,27.48,300900.0,18.4953,18.4953,18.4617,18.4617,300900.0
2010-11-19 13:20:00,27.47,27.49,27.44,27.45,206700.0,18.455,18.4684,18.4348,18.4416,206700.0
2010-11-19 13:30:00,27.45,27.46,27.42,27.45,249100.0,18.4416,18.4483,18.4214,18.4416,249100.0
2010-11-19 13:40:00,27.45,27.46,27.4,27.41,163100.0,18.4416,18.4483,18.408,18.4147,163100.0
2010-11-19 13:50:00,27.4,27.44,27.39,27.42,319800.0,18.408,18.4348,18.4012,18.4214,319800.0
2010-11-19 14:00:00,27.42,27.45,27.39,27.43,352100.0,18.4214,18.4416,18.4012,18.4281,352100.0
2010-11-19 14:10:00,27.44,27.47,27.41,27.42,307900.0,18.4348,18.455,18.4147,18.4214,307900.0
2010-11-19 14:20:00,27.42,27.43,27.37,27.4,381800.0,18.4214,18.4281,18.3878,18.408,381800.0
2010-11-19 14:30:00,27.4,27.4,27.34,27.34,261300.0,18.408,18.408,18.3677,18.3677,261300.0
2010-11-19 14:40:00,27.34,27.39,27.33,27.36,330600.0,18.3677,18.4012,18.3609,18.3811,330600.0
2010-11-19 14:50:00,27.36,27.39,27.35,27.35,356200.0,18.3811,18.4012,18.3744,18.3744,356200.0
2010-11-19 15:00:00,27.35,27.4,27.35,27.38,323000.0,18.3744,18.408,18.3744,18.3945,323000.0
2010-11-19 15:10:00,27.39,27.39,27.33,27.34,387900.0,18.4012,18.4012,18.3609,18.3677,387900.0
2010-11-19 15:20:00,27.35,27.38,27.33,27.34,417800.0,18.3744,18.3945,18.3609,18.3677,417800.0
2010-11-19 15:30:00,27.33,27.38,27.32,27.38,430700.0,18.3609,18.3945,18.3542,18.3945,430700.0
2010-11-19 15:40:00,27.38,27.45,27.37,27.41,1228400.0,18.3945,18.4416,18.3878,18.4147,1228400.0
2010-11-19 15:50:00,27.41,27.51,27.4,27.49,1613600.0,18.4147,18.4819,18.408,18.4684,1613600.0
2010-11-22 09:30:00,27.26,27.36,27.2,27.23,825600.0,18.3139,18.3811,18.2736,18.2938,825600.0
2010-11-22 09:40:00,27.23,27.31,27.15,27.18,700200.0,18.2938,18.3475,18.24,18.2602,700200.0
2010-11-22 09:50:00,27.18,27.26,27.16,27.24,495100.0,18.2602,18.3139,18.2467,18.3005,495100.0
2010-11-22 10:00:00,27.25,27.26,27.15,27.15,434700.0,18.3072,18.3139,18.24,18.24,434700.0
2010-11-22 10:10:00,27.16,27.18,27.1,27.1,550200.0,18.2467,18.2602,18.2064,18.2064,550200.0
2010-11-22 10:20:00,27.1,27.11,27.03,27.04,657100.0,18.2064,18.2131,18.1594,18.1661,657100.0
2010-11-22 10:30:00,27.05,27.11,27.01,27.09,894700.0,18.1728,18.2131,18.146,18.1997,894700.0
2010-11-22 10:40:00,27.08,27.15,27.02,27.1,873700.0,18.193,18.24,18.1527,18.2064,873700.0
2010-11-22 10:50:00,27.1,27.15,27.08,27.1,541200.0,18.2064,18.24,18.193,18.2064,541200.0
2010-11-22 11:00:00,27.1,27.11,27.03,27.04,591300.0,18.2064,18.2131,18.1594,18.1661,591300.0
2010-11-22 11:10:00,27.03,27.05,26.97,26.99,800500.0,18.1594,18.1728,18.1191,18.1325,800500.0
2010-11-22 11:20:00,26.98,27.0,26.9,26.98,509500.0,18.1258,18.1392,18.0721,18.1258,509500.0
2010-11-22 11:30:00,26.98,26.99,26.94,26.98,147000.0,18.1258,18.1325,18.0989,18.1258,147000.0
2010-11-22 11:40:00,26.98,26.99,26.94,26.99,242300.0,18.1258,18.1325,18.0989,18.1325,242300.0
2010-11-22 11:50:00,26.98,27.0,26.94,26.95,384000.0,18.1258,18.1392,18.0989,18.1056,384000.0
2010-11-22 12:00:00,26.96,26.96,26.88,26.88,339000.0,18.1124,18.1124,18.0586,18.0586,339000.0
2010-11-22 12:10:00,26.88,26.95,26.87,26.95,356700.0,18.0586,18.1056,18.0519,18.1056,356700.0
2010-11-22 12:20:00,26.95,26.95,26.84,26.84,451800.0,18.1056,18.1056,18.0317,18.0317,451800.0
2010-11-22 12:30:00,26.84,26.85,26.78,26.85,906700.0,18.0317,18.0385,17.9914,18.0385,906700.0
2010-11-22 12:40:00,26.84,26.87,26.8,26.86,566100.0,18.0317,18.0519,18.0049,18.0452,566100.0
2010-11-22 12:50:00,26.86,26.92,26.85,26.91,270600.0,18.0452,18.0855,18.0385,18.0788,270600.0
2010-11-22 13:00:00,26.91,26.93,26.87,26.92,292400.0,18.0788,18.0922,18.0519,18.0855,292400.0
2010-11-22 13:10:00,26.92,26.96,26.91,26.93,288200.0,18.0855,18.1124,18.0788,18.0922,288200.0
2010-11-22 13:20:00,26.92,26.94,26.88,26.89,376900.0,18.0855,18.0989,18.0586,18.0653,376900.0
2010-11-22 13:30:00,26.89,26.99,26.89,26.95,412400.0,18.0653,18.1325,18.0653,18.1056,412400.0
2010-11-22 13:40:00,26.94,26.97,26.9,26.9,291400.0,18.0989,18.1191,18.0721,18.0721,291400.0
2010-11-22 13:50:00,26.91,26.93,26.88,26.9,383900.0,18.0788,18.0922,18.0586,18.0721,383900.0
2010-11-22 14:00:00,26.9,26.91,26.82,26.83,512100.0,18.0721,18.0788,18.0183,18.025,512100.0
2010-11-22 14:10:00,26.84,26.86,26.82,26.83,604300.0,18.0317,18.0452,18.0183,18.025,604300.0
2010-11-22 14:20:00,26.83,26.89,26.8,26.81,356300.0,18.025,18.0653,18.0049,18.0116,356300.0
2010-11-22 14:30:00,26.8,26.88,26.8,26.87,310700.0,18.0049,18.0586,18.0049,18.0519,310700.0
2010-11-22 14:40:00,26.87,27.01,26.84,26.98,554500.0,18.0519,18.146,18.0317,18.1258,554500.0
2010-11-22 14:50:00,26.97,27.01,26.9,26.92,575400.0,18.1191,18.146,18.0721,18.0855,575400.0
2010-11-22 15:00:00,26.93,26.98,26.91,26.91,604300.0,18.0922,18.1258,18.0788,18.0788,604300.0
2010-11-22 15:10:00,26.92,26.94,26.88,26.89,408100.0,18.0855,18.0989,18.0586,18.0653,408100.0
2010-11-22 15:20:00,26.9,26.92,26.82,26.85,581400.0,18.0721,18.0855,18.0183,18.0385,581400.0
2010-11-22 15:30:00,26.86,26.94,26.83,26.94,752500.0,18.0452,18.0989,18.025,18.0989,752500.0
2010-11-22 15:40:00,26.94,27.04,26.93,27.04,994400.0,18.0989,18.1661,18.0922,18.1661,994400.0
2010-11-22 15:50:00,27.04,27.05,26.92,26.96,2353700.0,18.1661,18.1728,18.0855,18.1124,2353700.0
2010-11-23 09:30:00,26.64,26.8,26.53,26.73,1479600.0,17.8974,18.0049,17.8235,17.9578,1479600.0
2010-11-23 09:40:00,26.72,26.79,26.63,26.74,1241500.0,17.9511,17.9982,17.8907,17.9646,1241500.0
2010-11-23 09:50:00,26.74,26.74,26.53,26.58,854500.0,17.9646,17.9646,17.8235,17.8571,854500.0
2010-11-23 10:00:00,26.57,26.69,26.55,26.65,1079400.0,17.8504,17.931,17.8369,17.9041,1079400.0
2010-11-23 10:10:00,26.65,26.71,26.6,26.64,604500.0,17.9041,17.9444,17.8705,17.8974,604500.0
2010-11-23 10:20:00,26.63,26.65,26.54,26.63,914700.0,17.8907,17.9041,17.8302,17.8907,914700.0
2010-11-23 10:30:00,26.62,26.69,26.6,26.67,451000.0,17.8839,17.931,17.8705,17.9175,451000.0
2010-11-23 10:40:00,26.67,26.71,26.63,26.67,462400.0,17.9175,17.9444,17.8907,17.9175,462400.0
2010-11-23 10:50:00,26.67,26.77,26.65,26.74,852500.0,17.9175,17.9847,17.9041,17.9646,852500.0
2010-11-23 11:00:00,26.74,26.74,26.64,26.65,720800.0,17.9646,17.9646,17.8974,17.9041,720800.0
2010-11-23 11:10:00,26.64,26.68,26.6,26.67,436600.0,17.8974,17.9243,17.8705,17.9175,436600.0
2010-11-23 11:20:00,26.67,26.72,26.63,26.65,715100.0,17.9175,17.9511,17.8907,17.9041,715100.0
2010-11-23 11:30:00,26.64,26.72,26.63,26.7,545300.0,17.8974,17.9511,17.8907,17.9377,545300.0
2010-11-23 11:40:00,26.7,26.74,26.67,26.73,383000.0,17.9377,17.9646,17.9175,17.9578,383000.0
2010-11-23 11:50:00,26.73,26.8,26.69,26.75,480900.0,17.9578,18.0049,17.931,17.9713,480900.0
2010-11-23 12:00:00,26.76,26.76,26.63,26.69,576400.0,17.978,17.978,17.8907,17.931,576400.0
2010-11-23 12:10:00,26.69,26.69,26.61,26.63,335200.0,17.931,17.931,17.8772,17.8907,335200.0
2010-11-23 12:20:00,26.63,26.64,26.58,26.62,291000.0,17.8907,17.8974,17.8571,17.8839,291000.0
2010-11-23 12:30:00,26.62,26.66,26.59,26.61,382400.0,17.8839,17.9108,17.8638,17.8772,382400.0
2010-11-23 12:40:00,26.62,26.76,26.61,26.76,416600.0,17.8839,17.978,17.8772,17.978,416600.0
2010-11-23 12:50:00,26.75,26.9,26.73,26.83,540100.0,17.9713,18.0721,17.9578,18.025,540100.0
2010-11-23 13:00:00,26.84,26.84,26.77,26.8,277800.0,18.0317,18.0317,17.9847,18.0049,277800.0
2010-11-23 13:10:00,26.81,26.83,26.74,26.75,426200.0,18.0116,18.025,17.9646,17.9713,426200.0
2010-11-23 13:20:00,26.75,26.83,26.73,26.82,457100.0,17.9713,18.025,17.9578,18.0183,457100.0
2010-11-23 13:30:00,26.82,26.88,26.79,26.88,637800.0,18.0183,18.0586,17.9982,18.0586,637800.0
2010-11-23 13:40:00,26.87,26.89,26.82,26.83,428100.0,18.0519,18.0653,18.0183,18.025,428100.0
2010-11-23 13:50:00,26.83,26.92,26.81,26.84,631500.0,18.025,18.0855,18.0116,18.0317,631500.0
2010-11-23 14:00:00,26.83,26.91,26.83,26.83,662200.0,18.025,18.0788,18.025,18.025,662200.0
2010-11-23 14:10:00,26.83,26.9,26.82,26.86,568800.0,18.025,18.0721,18.0183,18.0452,568800.0
2010-11-23 14:20:00,26.87,26.92,26.82,26.91,939600.0,18.0519,18.0855,18.0183,18.0788,939600.0
2010-11-23 14:30:00,26.9,26.95,26.85,26.89,479100.0,18.0721,18.1056,18.0385,18.0653,479100.0
2010-11-23 14:40:00,26.9,26.92,26.83,26.84,524900.0,18.0721,18.0855,18.025,18.0317,524900.0
2010-11-23 14:50:00,26.84,26.89,26.82,26.85,467900.0,18.0317,18.0653,18.0183,18.0385,467900.0
2010-11-23 15:00:00,26.85,26.89,26.82,26.86,606000.0,18.0385,18.0653,18.0183,18.0452,606000.0
2010-11-23 15:10:00,26.87,26.92,26.83,26.87,1180200.0,18.0519,18.0855,18.025,18.0519,1180200.0
2010-11-23 15:20:00,26.86,26.88,26.83,26.85,370900.0,18.0452,18.0586,18.025,18.0385,370900.0
2010-11-23 15:30:00,26.84,26.89,26.83,26.86,631200.0,18.0317,18.0653,18.025,18.0452,631200.0
2010-11-23 15:40:00,26.86,26.87,26.77,26.8,1188700.0,18.0452,18.0519,17.9847,18.0049,1188700.0
2010-11-23 15:50:00,26.8,26.84,26.77,26.82,2375600.0,18.0049,18.0317,17.9847,18.0183,2375600.0
2010-11-24 09:30:00,26.92,27.04,26.75,26.8,1175100.0,18.0855,18.1661,17.9713,18.0049,1175100.0
2010-11-24 09:40:00,26.8,26.89,26.77,26.85,995700.0,18.0049,18.0653,17.9847,18.0385,995700.0
2010-11-24 09:50:00,26.85,26.98,26.83,26.95,860800.0,18.0385,18.1258,18.025,18.1056,860800.0
2010-11-24 10:00:00,26.95,27.0,26.87,26.99,696200.0,18.1056,18.1392,18.0519,18.1325,696200.0
2010-11-24 10:10:00,27.0,27.0,26.95,27.0,571000.0,18.1392,18.1392,18.1056,18.1392,571000.0
2010-11-24 10:20:00,27.0,27.06,26.99,27.04,867400.0,18.1392,18.1795,18.1325,18.1661,867400.0
2010-11-24 10:30:00,27.03,27.05,27.0,27.04,507700.0,18.1594,18.1728,18.1392,18.1661,507700.0
2010-11-24 10:40:00,27.05,27.06,27.01,27.03,694400.0,18.1728,18.1795,18.146,18.1594,694400.0
2010-11-24 10:50:00,27.03,27.03,26.96,27.0,608100.0,18.1594,18.1594,18.1124,18.1392,608100.0
2010-11-24 11:00:00,27.0,27.01,26.97,26.99,362400.0,18.1392,18.146,18.1191,18.1325,362400.0
2010-11-24 11:10:00,26.99,27.02,26.92,26.94,411200.0,18.1325,18.1527,18.0855,18.0989,411200.0
2010-11-24 11:20:00,26.93,26.97,26.92,26.92,321700.0,18.0922,18.1191,18.0855,18.0855,321700.0
2010-11-24 11:30:00,26.93,27.02,26.92,27.01,229600.0,18.0922,18.1527,18.0855,18.146,229600.0
2010-11-24 11:40:00,27.0,27.01,26.92,26.93,256200.0,18.1392,18.146,18.0855,18.0922,256200.0
2010-11-24 11:50:00,26.92,26.97,26.92,26.96,221300.0,18.0855,18.1191,18.0855,18.1124,221300.0
2010-11-24 12:00:00,26.97,26.99,26.94,26.96,208600.0,18.1191,18.1325,18.0989,18.1124,208600.0
2010-11-24 12:10:00,26.97,27.02,26.95,27.01,316900.0,18.1191,18.1527,18.1056,18.146,316900.0
2010-11-24 12:20:00,27.02,27.04,27.01,27.04,208600.0,18.1527,18.1661,18.146,18.1661,208600.0
2010-11-24 12:30:00,27.04,27.05,27.02,27.02,222700.0,18.1661,18.1728,18.1527,18.1527,222700.0
2010-11-24 12:40:00,27.01,27.02,26.99,27.01,149300.0,18.146,18.1527,18.1325,18.146,149300.0
2010-11-24 12:50:00,27.01,27.03,26.98,27.0,525200.0,18.146,18.1594,18.1258,18.1392,525200.0
2010-11-24 13:00:00,27.0,27.0,26.97,27.0,164200.0,18.1392,18.1392,18.1191,18.1392,164200.0
2010-11-24 13:10:00,27.0,27.0,26.98,27.0,132500.0,18.1392,18.1392,18.1258,18.1392,132500.0
2010-11-24 13:20:00,27.0,27.04,27.0,27.03,354400.0,18.1392,18.1661,18.1392,18.1594,354400.0
2010-11-24 13:30:00,27.03,27.05,27.02,27.05,148800.0,18.1594,18.1728,18.1527,18.1728,148800.0
2010-11-24 13:40:00,27.04,27.07,27.03,27.05,228600.0,18.1661,18.1863,18.1594,18.1728,228600.0
2010-11-24 13:50:00,27.06,27.06,27.01,27.01,177000.0,18.1795,18.1795,18.146,18.146,177000.0
2010-11-24 14:00:00,27.01,27.05,27.01,27.02,253700.0,18.146,18.1728,18.146,18.1527,253700.0
2010-11-24 14:10:00,27.01,27.02,26.94,26.96,417100.0,18.146,18.1527,18.0989,18.1124,417100.0
2010-11-24 14:20:00,26.96,27.01,26.95,27.01,349600.0,18.1124,18.146,18.1056,18.146,349600.0
2010-11-24 14:30:00,27.01,27.03,26.98,26.99,258900.0,18.146,18.1594,18.1258,18.1325,258900.0
2010-11-24 14:40:00,26.99,27.02,26.98,27.0,268700.0,18.1325,18.1527,18.1258,18.1392,268700.0
2010-11-24 14:50:00,27.01,27.01,26.96,26.98,302200.0,18.146,18.146,18.1124,18.1258,302200.0
2010-11-24 15:00:00,26.97,27.0,26.95,27.0,425200.0,18.1191,18.1392,18.1056,18.1392,425200.0
2010-11-24 15:10:00,27.0,27.02,26.98,27.0,336200.0,18.1392,18.1527,18.1258,18.1392,336200.0
2010-11-24 15:20:00,27.0,27.04,26.99,26.99,369700.0,18.1392,18.1661,18.1325,18.1325,369700.0
2010-11-24 15:30:00,26.99,27.0,26.95,26.98,308100.0,18.1325,18.1392,18.1056,18.1258,308100.0
2010-11-24 15:40:00,26.98,26.99,26.9,26.94,1008100.0,18.1258,18.1325,18.0721,18.0989,1008100.0
2010-11-24 15:50:00,26.93,27.14,26.92,27.1,2566500.0,18.0922,18.2333,18.0855,18.2064,2566500.0
2010-11-26 09:30:00,26.92,27.0,26.78,26.9,804500.0,18.0855,18.1392,17.9914,18.0721,804500.0
2010-11-26 09:40:00,26.89,26.95,26.83,26.94,325900.0,18.0653,18.1056,18.025,18.0989,325900.0
2010-11-26 09:50:00,26.95,27.09,26.93,27.08,374400.0,18.1056,18.1997,18.0922,18.193,374400.0
2010-11-26 10:00:00,27.09,27.11,27.04,27.09,423700.0,18.1997,18.2131,18.1661,18.1997,423700.0
2010-11-26 10:10:00,27.09,27.15,27.09,27.1,347800.0,18.1997,18.24,18.1997,18.2064,347800.0
2010-11-26 10:20:00,27.09,27.15,27.06,27.06,404700.0,18.1997,18.24,18.1795,18.1795,404700.0
2010-11-26 10:30:00,27.06,27.11,27.05,27.07,413300.0,18.1795,18.2131,18.1728,18.1863,413300.0
2010-11-26 10:40:00,27.07,27.07,26.91,26.95,508500.0,18.1863,18.1863,18.0788,18.1056,508500.0
2010-11-26 10:50:00,26.95,26.96,26.9,26.93,384400.0,18.1056,18.1124,18.0721,18.0922,384400.0
2010-11-26 11:00:00,26.94,26.94,26.88,26.92,260500.0,18.0989,18.0989,18.0586,18.0855,260500.0
2010-11-26 11:10:00,26.91,26.95,26.89,26.9,267200.0,18.0788,18.1056,18.0653,18.0721,267200.0
2010-11-26 11:20:00,26.91,26.93,26.89,26.9,219700.0,18.0788,18.0922,18.0653,18.0721,219700.0
2010-11-26 11:30:00,26.9,26.92,26.82,26.87,394300.0,18.0721,18.0855,18.0183,18.0519,394300.0
2010-11-26 11:40:00,26.88,26.9,26.83,26.89,255200.0,18.0586,18.0721,18.025,18.0653,255200.0
2010-11-26 11:50:00,26.89,26.89,26.86,26.88,185200.0,18.0653,18.0653,18.0452,18.0586,185200.0
2010-11-26 12:00:00,26.88,26.9,26.82,26.86,284400.0,18.0586,18.0721,18.0183,18.0452,284400.0
2010-11-26 12:10:00,26.86,26.88,26.86,26.86,93800.0,18.0452,18.0586,18.0452,18.0452,93800.0
2010-11-26 12:20:00,26.86,26.88,26.86,26.86,137600.0,18.0452,18.0586,18.0452,18.0452,137600.0
2010-11-26 12:30:00,26.86,26.9,26.86,26.87,223100.0,18.0452,18.0721,18.0452,18.0519,223100.0
2010-11-26 12:40:00,26.87,26.93,26.86,26.88,403800.0,18.0519,18.0922,18.0452,18.0586,403800.0
2010-11-26 12:50:00,26.88,26.89,26.7,26.72,1302300.0,18.0586,18.0653,17.9377,17.9511,1302300.0
2010-11-29 09:30:00,26.58,26.81,26.51,26.74,1535200.0,17.8571,18.0116,17.81,17.9646,1535200.0
2010-11-29 09:40:00,26.73,27.02,26.7,26.94,1397900.0,17.9578,18.1527,17.9377,18.0989,1397900.0
2010-11-29 09:50:00,26.94,27.0,26.86,26.92,1278600.0,18.0989,18.1392,18.0452,18.0855,1278600.0
2010-11-29 10:00:00,26.92,26.92,26.78,26.91,970100.0,18.0855,18.0855,17.9914,18.0788,970100.0
2010-11-29 10:10:00,26.91,27.16,26.89,27.11,1248600.0,18.0788,18.2467,18.0653,18.2131,1248600.0
2010-11-29 10:20:00,27.1,27.14,27.01,27.03,755800.0,18.2064,18.2333,18.146,18.1594,755800.0
2010-11-29 10:30:00,27.02,27.19,27.01,27.09,1030200.0,18.1527,18.2669,18.146,18.1997,1030200.0
2010-11-29 10:40:00,27.08,27.14,27.06,27.11,868700.0,18.193,18.2333,18.1795,18.2131,868700.0
2010-11-29 10:50:00,27.12,27.19,27.02,27.07,1187000.0,18.2199,18.2669,18.1527,18.1863,1187000.0
2010-11-29 11:00:00,27.07,27.19,27.03,27.18,882300.0,18.1863,18.2669,18.1594,18.2602,882300.0
2010-11-29 11:10:00,27.18,27.27,27.15,27.16,947700.0,18.2602,18.3206,18.24,18.2467,947700.0
2010-11-29 11:20:00,27.16,27.19,27.07,27.11,699800.0,18.2467,18.2669,18.1863,18.2131,699800.0
2010-11-29 11:30:00,27.12,27.15,27.04,27.05,468400.0,18.2199,18.24,18.1661,18.1728,468400.0
2010-11-29 11:40:00,27.04,27.06,26.93,26.95,672900.0,18.1661,18.1795,18.0922,18.1056,672900.0
2010-11-29 11:50:00,26.96,27.03,26.89,26.99,717500.0,18.1124,18.1594,18.0653,18.1325,717500.0
2010-11-29 12:00:00,26.98,27.04,26.94,27.02,414500.0,18.1258,18.1661,18.0989,18.1527,414500.0
2010-11-29 12:10:00,27.02,27.04,26.98,26.99,309300.0,18.1527,18.1661,18.1258,18.1325,309300.0
2010-11-29 12:20:00,26.99,27.04,26.98,26.98,227900.0,18.1325,18.1661,18.1258,18.1258,227900.0
2010-11-29 12:30:00,26.98,27.0,26.94,26.98,341100.0,18.1258,18.1392,18.0989,18.1258,341100.0
2010-11-29 12:40:00,26.99,27.04,26.95,26.98,352700.0,18.1325,18.1661,18.1056,18.1258,352700.0
2010-11-29 12:50:00,26.98,27.0,26.91,27.0,352800.0,18.1258,18.1392,18.0788,18.1392,352800.0
2010-11-29 13:00:00,26.99,26.99,26.89,26.94,380100.0,18.1325,18.1325,18.0653,18.0989,380100.0
2010-11-29 13:10:00,26.94,26.95,26.92,26.93,141200.0,18.0989,18.1056,18.0855,18.0922,141200.0
2010-11-29 13:20:00,26.93,26.96,26.85,26.91,359000.0,18.0922,18.1124,18.0385,18.0788,359000.0
2010-11-29 13:30:00,26.91,26.91,26.82,26.84,497700.0,18.0788,18.0788,18.0183,18.0317,497700.0
2010-11-29 13:40:00,26.84,26.96,26.84,26.94,351100.0,18.0317,18.1124,18.0317,18.0989,351100.0
2010-11-29 13:50:00,26.95,26.97,26.92,26.96,287800.0,18.1056,18.1191,18.0855,18.1124,287800.0
2010-11-29 14:00:00,26.97,27.02,26.97,27.01,442300.0,18.1191,18.1527,18.1191,18.146,442300.0
2010-11-29 14:10:00,27.01,27.07,26.99,27.06,379100.0,18.146,18.1863,18.1325,18.1795,379100.0
2010-11-29 14:20:00,27.06,27.17,27.03,27.15,496700.0,18.1795,18.2534,18.1594,18.24,496700.0
2010-11-29 14:30:00,27.15,27.2,27.11,27.16,555200.0,18.24,18.2736,18.2131,18.2467,555200.0
2010-11-29 14:40:00,27.17,27.26,27.16,27.25,670400.0,18.2534,18.3139,18.2467,18.3072,670400.0
2010-11-29 14:50:00,27.26,27.27,27.17,27.26,1011200.0,18.3139,18.3206,18.2534,18.3139,1011200.0
2010-11-29 15:00:00,27.27,27.33,27.22,27.27,1043700.0,18.3206,18.3609,18.287,18.3206,1043700.0
2010-11-29 15:10:00,27.27,27.35,27.24,27.34,580300.0,18.3206,18.3744,18.3005,18.3677,580300.0
2010-11-29 15:20:00,27.35,27.35,27.24,27.24,798000.0,18.3744,18.3744,18.3005,18.3005,798000.0
2010-11-29 15:30:00,27.25,27.3,27.19,27.3,733500.0,18.3072,18.3408,18.2669,18.3408,733500.0
2010-11-29 15:40:00,27.3,27.32,27.2,27.29,1377100.0,18.3408,18.3542,18.2736,18.3341,1377100.0
2010-11-29 15:50:00,27.28,27.29,27.19,27.2,2028100.0,18.3273,18.3341,18.2669,18.2736,2028100.0
2010-11-30 09:30:00,26.9,27.08,26.85,27.0,1704000.0,18.0721,18.193,18.0385,18.1392,1704000.0
2010-11-30 09:40:00,27.0,27.09,26.97,27.03,1551000.0,18.1392,18.1997,18.1191,18.1594,1551000.0
2010-11-30 09:50:00,27.04,27.08,26.99,27.03,1041900.0,18.1661,18.193,18.1325,18.1594,1041900.0
2010-11-30 10:00:00,27.03,27.08,26.97,26.97,1032800.0,18.1594,18.193,18.1191,18.1191,1032800.0
2010-11-30 10:10:00,26.98,27.11,26.98,27.1,744400.0,18.1258,18.2131,18.1258,18.2064,744400.0
2010-11-30 10:20:00,27.09,27.17,27.06,27.13,709100.0,18.1997,18.2534,18.1795,18.2266,709100.0
2010-11-30 10:30:00,27.13,27.14,27.0,27.07,537900.0,18.2266,18.2333,18.1392,18.1863,537900.0
2010-11-30 10:40:00,27.06,27.11,27.05,27.07,637600.0,18.1795,18.2131,18.1728,18.1863,637600.0
2010-11-30 10:50:00,27.07,27.07,26.99,27.0,566900.0,18.1863,18.1863,18.1325,18.1392,566900.0
2010-11-30 11:00:00,27.0,27.04,26.98,27.0,536000.0,18.1392,18.1661,18.1258,18.1392,536000.0
2010-11-30 11:10:00,27.0,27.01,26.96,26.99,341300.0,18.1392,18.146,18.1124,18.1325,341300.0
2010-11-30 11:20:00,26.99,27.01,26.94,26.94,432600.0,18.1325,18.146,18.0989,18.0989,432600.0
2010-11-30 11:30:00,26.94,26.96,26.9,26.95,603000.0,18.0989,18.1124,18.0721,18.1056,603000.0
2010-11-30 11:40:00,26.94,27.0,26.93,27.0,358100.0,18.0989,18.1392,18.0922,18.1392,358100.0
2010-11-30 11:50:00,26.99,27.01,26.95,26.98,420200.0,18.1325,18.146,18.1056,18.1258,420200.0
2010-11-30 12:00:00,26.98,27.0,26.91,26.92,336300.0,18.1258,18.1392,18.0788,18.0855,336300.0
2010-11-30 12:10:00,26.92,26.93,26.89,26.9,268200.0,18.0855,18.0922,18.0653,18.0721,268200.0
2010-11-30 12:20:00,26.89,26.97,26.89,26.97,449400.0,18.0653,18.1191,18.0653,18.1191,449400.0
2010-11-30 12:30:00,26.97,26.98,26.94,26.97,257700.0,18.1191,18.1258,18.0989,18.1191,257700.0
2010-11-30 12:40:00,26.98,27.01,26.94,26.96,342400.0,18.1258,18.146,18.0989,18.1124,342400.0
2010-11-30 12:50:00,26.97,27.0,26.96,26.99,278900.0,18.1191,18.1392,18.1124,18.1325,278900.0
2010-11-30 13:00:00,26.99,27.14,26.98,27.13,839700.0,18.1325,18.2333,18.1258,18.2266,839700.0
2010-11-30 13:10:00,27.14,27.16,27.1,27.15,359800.0,18.2333,18.2467,18.2064,18.24,359800.0
2010-11-30 13:20:00,27.15,27.23,27.15,27.2,547300.0,18.24,18.2938,18.24,18.2736,547300.0
2010-11-30 13:30:00,27.2,27.27,27.2,27.26,441200.0,18.2736,18.3206,18.2736,18.3139,441200.0
2010-11-30 13:40:00,27.26,27.28,27.16,27.22,311000.0,18.3139,18.3273,18.2467,18.287,311000.0
2010-11-30 13:50:00,27.22,27.22,27.15,27.19,301400.0,18.287,18.287,18.24,18.2669,301400.0
2010-11-30 14:00:00,27.19,27.26,27.19,27.24,409700.0,18.2669,18.3139,18.2669,18.3005,409700.0
2010-11-30 14:10:00,27.24,27.27,27.2,27.26,1090900.0,18.3005,18.3206,18.2736,18.3139,1090900.0
2010-11-30 14:20:00,27.25,27.28,27.16,27.2,839500.0,18.3072,18.3273,18.2467,18.2736,839500.0
2010-11-30 14:30:00,27.19,27.21,27.17,27.18,758700.0,18.2669,18.2803,18.2534,18.2602,758700.0
2010-11-30 14:40:00,27.18,27.28,27.18,27.24,551600.0,18.2602,18.3273,18.2602,18.3005,551600.0
2010-11-30 14:50:00,27.25,27.34,27.21,27.32,905500.0,18.3072,18.3677,18.2803,18.3542,905500.0
2010-11-30 15:00:00,27.32,27.43,27.32,27.33,1012500.0,18.3542,18.4281,18.3542,18.3609,1012500.0
2010-11-30 15:10:00,27.32,27.33,27.25,27.29,944000.0,18.3542,18.3609,18.3072,18.3341,944000.0
2010-11-30 15:20:00,27.28,27.35,27.27,27.35,866700.0,18.3273,18.3744,18.3206,18.3744,866700.0
2010-11-30 15:30:00,27.35,27.38,27.3,27.33,793100.0,18.3744,18.3945,18.3408,18.3609,793100.0
2010-11-30 15:40:00,27.33,27.34,27.22,27.25,1269300.0,18.3609,18.3677,18.287,18.3072,1269300.0
2010-11-30 15:50:00,27.24,27.32,27.21,27.25,2813400.0,18.3005,18.3542,18.2803,18.3072,2813400.0
2010-12-01 09:30:00,27.58,27.67,27.42,27.57,1836000.0,18.5289,18.5894,18.4214,18.5222,1836000.0
2010-12-01 09:40:00,27.58,27.8,27.58,27.66,1545300.0,18.5289,18.6767,18.5289,18.5826,1545300.0
2010-12-01 09:50:00,27.67,27.75,27.66,27.7,756600.0,18.5894,18.6431,18.5826,18.6095,756600.0
2010-12-01 10:00:00,27.7,27.74,27.5,27.53,1027200.0,18.6095,18.6364,18.4751,18.4953,1027200.0
2010-12-01 10:10:00,27.53,27.55,27.44,27.44,852200.0,18.4953,18.5087,18.4348,18.4348,852200.0
2010-12-01 10:20:00,27.44,27.46,27.39,27.39,789300.0,18.4348,18.4483,18.4012,18.4012,789300.0
2010-12-01 10:30:00,27.39,27.46,27.39,27.44,642400.0,18.4012,18.4483,18.4012,18.4348,642400.0
2010-12-01 10:40:00,27.44,27.45,27.4,27.4,501300.0,18.4348,18.4416,18.408,18.408,501300.0
2010-12-01 10:50:00,27.4,27.41,27.31,27.32,645000.0,18.408,18.4147,18.3475,18.3542,645000.0
2010-12-01 11:00:00,27.33,27.35,27.31,27.33,477700.0,18.3609,18.3744,18.3475,18.3609,477700.0
2010-12-01 11:10:00,27.34,27.35,27.31,27.34,551100.0,18.3677,18.3744,18.3475,18.3677,551100.0
2010-12-01 11:20:00,27.34,27.35,27.25,27.26,619800.0,18.3677,18.3744,18.3072,18.3139,619800.0
2010-12-01 11:30:00,27.26,27.27,27.2,27.23,896800.0,18.3139,18.3206,18.2736,18.2938,896800.0
2010-12-01 11:40:00,27.23,27.27,27.23,27.24,318700.0,18.2938,18.3206,18.2938,18.3005,318700.0
2010-12-01 11:50:00,27.24,27.45,27.24,27.44,2010600.0,18.3005,18.4416,18.3005,18.4348,2010600.0
2010-12-01 12:00:00,27.43,27.48,27.32,27.32,1232300.0,18.4281,18.4617,18.3542,18.3542,1232300.0
2010-12-01 12:10:00,27.33,27.34,27.27,27.32,594300.0,18.3609,18.3677,18.3206,18.3542,594300.0
2010-12-01 12:20:00,27.32,27.42,27.32,27.4,669900.0,18.3542,18.4214,18.3542,18.408,669900.0
2010-12-01 12:30:00,27.39,27.41,27.35,27.35,413600.0,18.4012,18.4147,18.3744,18.3744,413600.0
2010-12-01 12:40:00,27.35,27.43,27.35,27.43,533800.0,18.3744,18.4281,18.3744,18.4281,533800.0
2010-12-01 12:50:00,27.43,27.44,27.37,27.38,438900.0,18.4281,18.4348,18.3878,18.3945,438900.0
2010-12-01 13:00:00,27.39,27.46,27.38,27.44,547600.0,18.4012,18.4483,18.3945,18.4348,547600.0
2010-12-01 13:10:00,27.44,27.48,27.39,27.39,817000.0,18.4348,18.4617,18.4012,18.4012,817000.0
2010-12-01 13:20:00,27.4,27.43,27.34,27.35,879200.0,18.408,18.4281,18.3677,18.3744,879200.0
2010-12-01 13:30:00,27.34,27.37,27.33,27.36,577700.0,18.3677,18.3878,18.3609,18.3811,577700.0
2010-12-01 13:40:00,27.35,27.39,27.32,27.37,373400.0,18.3744,18.4012,18.3542,18.3878,373400.0
2010-12-01 13:50:00,27.38,27.38,27.34,27.36,345300.0,18.3945,18.3945,18.3677,18.3811,345300.0
2010-12-01 14:00:00,27.36,27.37,27.31,27.34,444900.0,18.3811,18.3878,18.3475,18.3677,444900.0
2010-12-01 14:10:00,27.34,27.38,27.33,27.37,404000.0,18.3677,18.3945,18.3609,18.3878,404000.0
2010-12-01 14:20:00,27.36,27.37,27.31,27.32,645000.0,18.3811,18.3878,18.3475,18.3542,645000.0
2010-12-01 14:30:00,27.32,27.38,27.32,27.38,307100.0,18.3542,18.3945,18.3542,18.3945,307100.0
2010-12-01 14:40:00,27.37,27.42,27.34,27.37,693700.0,18.3878,18.4214,18.3677,18.3878,693700.0
2010-12-01 14:50:00,27.38,27.44,27.37,27.44,693000.0,18.3945,18.4348,18.3878,18.4348,693000.0
2010-12-01 15:00:00,27.43,27.43,27.38,27.4,413600.0,18.4281,18.4281,18.3945,18.408,413600.0
2010-12-01 15:10:00,27.4,27.42,27.35,27.36,496800.0,18.408,18.4214,18.3744,18.3811,496800.0
2010-12-01 15:20:00,27.36,27.44,27.35,27.41,748700.0,18.3811,18.4348,18.3744,18.4147,748700.0
2010-12-01 15:30:00,27.41,27.45,27.38,27.45,1066300.0,18.4147,18.4416,18.3945,18.4416,1066300.0
2010-12-01 15:40:00,27.46,27.49,27.44,27.47,1420000.0,18.4483,18.4684,18.4348,18.455,1420000.0
2010-12-01 15:50:00,27.48,27.55,27.43,27.54,3513700.0,18.4617,18.5087,18.4281,18.502,3513700.0
2010-12-02 09:30:00,27.63,27.73,27.59,27.7,1111000.0,18.5625,18.6297,18.5356,18.6095,1111000.0
2010-12-02 09:40:00,27.7,27.86,27.7,27.84,1319600.0,18.6095,18.717,18.6095,18.7036,1319600.0
2010-12-02 09:50:00,27.83,28.0,27.83,27.98,1157800.0,18.6968,18.8111,18.6968,18.7976,1157800.0
2010-12-02 10:00:00,27.98,28.19,27.97,28.13,1773000.0,18.7976,18.9387,18.7909,18.8984,1773000.0
2010-12-02 10:10:00,28.14,28.32,28.13,28.3,1757600.0,18.9051,19.026,18.8984,19.0126,1757600.0
2010-12-02 10:20:00,28.3,28.48,28.29,28.41,2059700.0,19.0126,19.1335,19.0059,19.0865,2059700.0
2010-12-02 10:30:00,28.41,28.49,28.39,28.49,1595400.0,19.0865,19.1403,19.0731,19.1403,1595400.0
2010-12-02 10:40:00,28.49,28.6,28.48,28.58,1999600.0,19.1403,19.2142,19.1335,19.2007,1999600.0
2010-12-02 10:50:00,28.58,28.59,28.42,28.5,1659100.0,19.2007,19.2074,19.0932,19.147,1659100.0
2010-12-02 11:00:00,28.5,28.59,28.49,28.56,884700.0,19.147,19.2074,19.1403,19.1873,884700.0
2010-12-02 11:10:00,28.57,28.7,28.52,28.69,1476800.0,19.194,19.2813,19.1604,19.2746,1476800.0
2010-12-02 11:20:00,28.69,28.76,28.59,28.65,1125700.0,19.2746,19.3216,19.2074,19.2477,1125700.0
2010-12-02 11:30:00,28.66,28.66,28.57,28.6,726300.0,19.2545,19.2545,19.194,19.2142,726300.0
2010-12-02 11:40:00,28.61,28.63,28.55,28.61,469000.0,19.2209,19.2343,19.1806,19.2209,469000.0
2010-12-02 11:50:00,28.6,28.64,28.6,28.62,1054200.0,19.2142,19.241,19.2142,19.2276,1054200.0
2010-12-02 12:00:00,28.61,28.64,28.58,28.62,1007400.0,19.2209,19.241,19.2007,19.2276,1007400.0
2010-12-02 12:10:00,28.62,28.62,28.56,28.57,502800.0,19.2276,19.2276,19.1873,19.194,502800.0
2010-12-02 12:20:00,28.57,28.59,28.56,28.57,438100.0,19.194,19.2074,19.1873,19.194,438100.0
2010-12-02 12:30:00,28.57,28.63,28.56,28.63,539200.0,19.194,19.2343,19.1873,19.2343,539200.0
2010-12-02 12:40:00,28.63,28.64,28.58,28.63,461800.0,19.2343,19.241,19.2007,19.2343,461800.0
2010-12-02 12:50:00,28.63,28.64,28.56,28.57,417600.0,19.2343,19.241,19.1873,19.194,417600.0
2010-12-02 13:00:00,28.57,28.62,28.55,28.59,382600.0,19.194,19.2276,19.1806,19.2074,382600.0
2010-12-02 13:10:00,28.58,28.59,28.5,28.53,499300.0,19.2007,19.2074,19.147,19.1671,499300.0
2010-12-02 13:20:00,28.52,28.57,28.48,28.55,495300.0,19.1604,19.194,19.1335,19.1806,495300.0
2010-12-02 13:30:00,28.55,28.58,28.51,28.55,653900.0,19.1806,19.2007,19.1537,19.1806,653900.0
2010-12-02 13:40:00,28.56,28.63,28.53,28.62,462300.0,19.1873,19.2343,19.1671,19.2276,462300.0
2010-12-02 13:50:00,28.63,28.64,28.59,28.62,358200.0,19.2343,19.241,19.2074,19.2276,358200.0
2010-12-02 14:00:00,28.62,28.69,28.61,28.68,531300.0,19.2276,19.2746,19.2209,19.2679,531300.0
2010-12-02 14:10:00,28.68,28.72,28.66,28.7,593100.0,19.2679,19.2948,19.2545,19.2813,593100.0
2010-12-02 14:20:00,28.7,28.75,28.68,28.72,628200.0,19.2813,19.3149,19.2679,19.2948,628200.0
2010-12-02 14:30:00,28.72,28.73,28.69,28.72,318500.0,19.2948,19.3015,19.2746,19.2948,318500.0
2010-12-02 14:40:00,28.72,28.74,28.7,28.74,327700.0,19.2948,19.3082,19.2813,19.3082,327700.0
2010-12-02 14:50:00,28.74,28.74,28.68,28.68,453800.0,19.3082,19.3082,19.2679,19.2679,453800.0
2010-12-02 15:00:00,28.68,28.7,28.59,28.62,639300.0,19.2679,19.2813,19.2074,19.2276,639300.0
2010-12-02 15:10:00,28.63,28.65,28.61,28.63,542000.0,19.2343,19.2477,19.2209,19.2343,542000.0
2010-12-02 15:20:00,28.63,28.7,28.63,28.67,818200.0,19.2343,19.2813,19.2343,19.2612,818200.0
2010-12-02 15:30:00,28.67,28.75,28.64,28.74,1124200.0,19.2612,19.3149,19.241,19.3082,1124200.0
2010-12-02 15:40:00,28.75,28.75,28.68,28.72,1604800.0,19.3149,19.3149,19.2679,19.2948,1604800.0
2010-12-02 15:50:00,28.72,28.78,28.68,28.73,4950400.0,19.2948,19.3351,19.2679,19.3015,4950400.0
2010-12-03 09:30:00,28.31,28.65,28.3,28.54,2812800.0,19.0193,19.2477,19.0126,19.1738,2812800.0
2010-12-03 09:40:00,28.54,28.73,28.52,28.68,1429700.0,19.1738,19.3015,19.1604,19.2679,1429700.0
2010-12-03 09:50:00,28.67,28.77,28.61,28.73,1498400.0,19.2612,19.3284,19.2209,19.3015,1498400.0
2010-12-03 10:00:00,28.74,28.86,28.73,28.74,1405000.0,19.3082,19.3888,19.3015,19.3082,1405000.0
2010-12-03 10:10:00,28.75,28.76,28.58,28.66,1117000.0,19.3149,19.3216,19.2007,19.2545,1117000.0
2010-12-03 10:20:00,28.66,28.68,28.49,28.53,1362800.0,19.2545,19.2679,19.1403,19.1671,1362800.0
2010-12-03 10:30:00,28.54,28.66,28.51,28.63,1126300.0,19.1738,19.2545,19.1537,19.2343,1126300.0
2010-12-03 10:40:00,28.63,28.7,28.57,28.64,794200.0,19.2343,19.2813,19.194,19.241,794200.0
2010-12-03 10:50:00,28.63,28.79,28.63,28.78,697600.0,19.2343,19.3418,19.2343,19.3351,697600.0
2010-12-03 11:00:00,28.78,28.8,28.7,28.8,491800.0,19.3351,19.3485,19.2813,19.3485,491800.0
2010-12-03 11:10:00,28.8,28.88,28.77,28.84,711500.0,19.3485,19.4023,19.3284,19.3754,711500.0
2010-12-03 11:20:00,28.84,28.86,28.71,28.72,858700.0,19.3754,19.3888,19.2881,19.2948,858700.0
2010-12-03 11:30:00,28.72,28.74,28.65,28.67,625200.0,19.2948,19.3082,19.2477,19.2612,625200.0
2010-12-03 11:40:00,28.67,28.72,28.67,28.72,366000.0,19.2612,19.2948,19.2612,19.2948,366000.0
2010-12-03 11:50:00,28.72,28.72,28.66,28.66,481200.0,19.2948,19.2948,19.2545,19.2545,481200.0
2010-12-03 12:00:00,28.66,28.74,28.66,28.73,372700.0,19.2545,19.3082,19.2545,19.3015,372700.0
2010-12-03 12:10:00,28.73,28.74,28.69,28.7,439100.0,19.3015,19.3082,19.2746,19.2813,439100.0
2010-12-03 12:20:00,28.7,28.71,28.64,28.68,319000.0,19.2813,19.2881,19.241,19.2679,319000.0
2010-12-03 12:30:00,28.68,28.72,28.67,28.71,414200.0,19.2679,19.2948,19.2612,19.2881,414200.0
2010-12-03 12:40:00,28.72,28.75,28.68,28.71,285100.0,19.2948,19.3149,19.2679,19.2881,285100.0
2010-12-03 12:50:00,28.71,28.72,28.67,28.68,628800.0,19.2881,19.2948,19.2612,19.2679,628800.0
2010-12-03 13:00:00,28.69,28.78,28.69,28.75,461800.0,19.2746,19.3351,19.2746,19.3149,461800.0
2010-12-03 13:10:00,28.74,28.79,28.72,28.72,264000.0,19.3082,19.3418,19.2948,19.2948,264000.0
2010-12-03 13:20:00,28.73,28.77,28.72,28.73,199400.0,19.3015,19.3284,19.2948,19.3015,199400.0
2010-12-03 13:30:00,28.74,28.74,28.67,28.68,562600.0,19.3082,19.3082,19.2612,19.2679,562600.0
2010-12-03 13:40:00,28.69,28.71,28.67,28.69,317700.0,19.2746,19.2881,19.2612,19.2746,317700.0
2010-12-03 13:50:00,28.69,28.73,28.69,28.72,214800.0,19.2746,19.3015,19.2746,19.2948,214800.0
2010-12-03 14:00:00,28.72,28.75,28.67,28.71,633400.0,19.2948,19.3149,19.2612,19.2881,633400.0
2010-12-03 14:10:00,28.71,28.74,28.7,28.71,345500.0,19.2881,19.3082,19.2813,19.2881,345500.0
2010-12-03 14:20:00,28.72,28.74,28.7,28.72,254700.0,19.2948,19.3082,19.2813,19.2948,254700.0
2010-12-03 14:30:00,28.72,28.79,28.72,28.79,434800.0,19.2948,19.3418,19.2948,19.3418,434800.0
2010-12-03 14:40:00,28.78,28.81,28.75,28.77,511900.0,19.3351,19.3552,19.3149,19.3284,511900.0
2010-12-03 14:50:00,28.77,28.8,28.74,28.8,439700.0,19.3284,19.3485,19.3082,19.3485,439700.0
2010-12-03 15:00:00,28.8,28.8,28.75,28.76,479400.0,19.3485,19.3485,19.3149,19.3216,479400.0
2010-12-03 15:10:00,28.77,28.81,28.75,28.8,391500.0,19.3284,19.3552,19.3149,19.3485,391500.0
2010-12-03 15:20:00,28.81,28.92,28.8,28.9,976400.0,19.3552,19.4291,19.3485,19.4157,976400.0
2010-12-03 15:30:00,28.9,28.99,28.84,28.97,1456300.0,19.4157,19.4762,19.3754,19.4627,1456300.0
2010-12-03 15:40:00,28.97,29.07,28.97,29.06,3235100.0,19.4627,19.5299,19.4627,19.5232,3235100.0
2010-12-03 15:50:00,29.05,29.13,29.04,29.06,3656400.0,19.5165,19.5702,19.5098,19.5232,3656400.0
2010-12-06 09:30:00,28.86,29.07,28.73,29.07,1441500.0,19.3888,19.5299,19.3015,19.5299,1441500.0
2010-12-06 09:40:00,29.07,29.1,28.93,28.93,1068200.0,19.5299,19.5501,19.4359,19.4359,1068200.0
2010-12-06 09:50:00,28.93,28.94,28.78,28.83,981800.0,19.4359,19.4426,19.3351,19.3687,981800.0
2010-12-06 10:00:00,28.84,29.0,28.83,28.92,849400.0,19.3754,19.4829,19.3687,19.4291,849400.0
2010-12-06 10:10:00,28.92,28.98,28.86,28.91,776500.0,19.4291,19.4694,19.3888,19.4224,776500.0
2010-12-06 10:20:00,28.92,29.02,28.88,29.02,1063300.0,19.4291,19.4963,19.4023,19.4963,1063300.0
2010-12-06 10:30:00,29.01,29.03,28.94,28.99,1231900.0,19.4896,19.503,19.4426,19.4762,1231900.0
2010-12-06 10:40:00,29.0,29.06,28.97,29.03,990500.0,19.4829,19.5232,19.4627,19.503,990500.0
2010-12-06 10:50:00,29.03,29.05,28.97,29.03,521900.0,19.503,19.5165,19.4627,19.503,521900.0
2010-12-06 11:00:00,29.02,29.05,28.98,29.04,690300.0,19.4963,19.5165,19.4694,19.5098,690300.0
2010-12-06 11:10:00,29.04,29.08,29.0,29.04,924000.0,19.5098,19.5366,19.4829,19.5098,924000.0
2010-12-06 11:20:00,29.03,29.09,29.02,29.08,484200.0,19.503,19.5433,19.4963,19.5366,484200.0
2010-12-06 11:30:00,29.09,29.1,29.0,29.0,525100.0,19.5433,19.5501,19.4829,19.4829,525100.0
2010-12-06 11:40:00,29.0,29.05,29.0,29.0,450300.0,19.4829,19.5165,19.4829,19.4829,450300.0
2010-12-06 11:50:00,29.0,29.01,28.91,28.97,605300.0,19.4829,19.4896,19.4224,19.4627,605300.0
2010-12-06 12:00:00,28.98,29.0,28.91,28.94,742600.0,19.4694,19.4829,19.4224,19.4426,742600.0
2010-12-06 12:10:00,28.95,28.95,28.81,28.84,636400.0,19.4493,19.4493,19.3552,19.3754,636400.0
2010-12-06 12:20:00,28.83,28.84,28.76,28.82,638300.0,19.3687,19.3754,19.3216,19.362,638300.0
2010-12-06 12:30:00,28.83,28.85,28.8,28.83,328800.0,19.3687,19.3821,19.3485,19.3687,328800.0
2010-12-06 12:40:00,28.83,28.84,28.81,28.82,186800.0,19.3687,19.3754,19.3552,19.362,186800.0
2010-12-06 12:50:00,28.82,28.84,28.77,28.8,300300.0,19.362,19.3754,19.3284,19.3485,300300.0
2010-12-06 13:00:00,28.81,28.83,28.78,28.8,341300.0,19.3552,19.3687,19.3351,19.3485,341300.0
2010-12-06 13:10:00,28.8,28.82,28.78,28.8,324200.0,19.3485,19.362,19.3351,19.3485,324200.0
2010-12-06 13:20:00,28.8,28.82,28.78,28.8,245500.0,19.3485,19.362,19.3351,19.3485,245500.0
2010-12-06 13:30:00,28.81,28.84,28.8,28.8,384100.0,19.3552,19.3754,19.3485,19.3485,384100.0
2010-12-06 13:40:00,28.8,28.83,28.8,28.83,364600.0,19.3485,19.3687,19.3485,19.3687,364600.0
2010-12-06 13:50:00,28.82,28.83,28.76,28.79,415800.0,19.362,19.3687,19.3216,19.3418,415800.0
2010-12-06 14:00:00,28.8,28.83,28.78,28.82,299600.0,19.3485,19.3687,19.3351,19.362,299600.0
2010-12-06 14:10:00,28.83,28.86,28.8,28.85,347600.0,19.3687,19.3888,19.3485,19.3821,347600.0
2010-12-06 14:20:00,28.85,28.86,28.78,28.79,379700.0,19.3821,19.3888,19.3351,19.3418,379700.0
2010-12-06 14:30:00,28.8,28.88,28.79,28.85,494800.0,19.3485,19.4023,19.3418,19.3821,494800.0
2010-12-06 14:40:00,28.85,28.89,28.83,28.86,611000.0,19.3821,19.409,19.3687,19.3888,611000.0
2010-12-06 14:50:00,28.86,28.91,28.84,28.85,726100.0,19.3888,19.4224,19.3754,19.3821,726100.0
2010-12-06 15:00:00,28.85,28.96,28.85,28.94,623200.0,19.3821,19.456,19.3821,19.4426,623200.0
2010-12-06 15:10:00,28.94,28.97,28.88,28.89,485500.0,19.4426,19.4627,19.4023,19.409,485500.0
2010-12-06 15:20:00,28.9,28.92,28.82,28.83,410400.0,19.4157,19.4291,19.362,19.3687,410400.0
2010-12-06 15:30:00,28.83,28.84,28.8,28.83,637600.0,19.3687,19.3754,19.3485,19.3687,637600.0
2010-12-06 15:40:00,28.83,28.87,28.81,28.85,709100.0,19.3687,19.3955,19.3552,19.3821,709100.0
2010-12-06 15:50:00,28.85,28.85,28.74,28.75,1945800.0,19.3821,19.3821,19.3082,19.3149,1945800.0
2010-12-07 09:30:00,29.09,29.25,29.0,29.08,2026400.0,19.5433,19.6508,19.4829,19.5366,2026400.0
2010-12-07 09:40:00,29.08,29.09,29.01,29.04,1213300.0,19.5366,19.5433,19.4896,19.5098,1213300.0
2010-12-07 09:50:00,29.04,29.08,28.89,28.89,1217700.0,19.5098,19.5366,19.409,19.409,1217700.0
2010-12-07 10:00:00,28.89,28.9,28.69,28.71,1409000.0,19.409,19.4157,19.2746,19.2881,1409000.0
2010-12-07 10:10:00,28.71,28.96,28.69,28.91,1246300.0,19.2881,19.456,19.2746,19.4224,1246300.0
2010-12-07 10:20:00,28.91,28.95,28.84,28.85,558200.0,19.4224,19.4493,19.3754,19.3821,558200.0
2010-12-07 10:30:00,28.85,28.86,28.75,28.82,903900.0,19.3821,19.3888,19.3149,19.362,903900.0
2010-12-07 10:40:00,28.82,28.94,28.8,28.93,607800.0,19.362,19.4426,19.3485,19.4359,607800.0
2010-12-07 10:50:00,28.93,28.94,28.88,28.92,570100.0,19.4359,19.4426,19.4023,19.4291,570100.0
2010-12-07 11:00:00,28.92,28.92,28.85,28.85,414400.0,19.4291,19.4291,19.3821,19.3821,414400.0
2010-12-07 11:10:00,28.85,28.9,28.84,28.84,395500.0,19.3821,19.4157,19.3754,19.3754,395500.0
2010-12-07 11:20:00,28.83,28.89,28.79,28.8,321300.0,19.3687,19.409,19.3418,19.3485,321300.0
2010-12-07 11:30:00,28.81,28.86,28.79,28.83,310600.0,19.3552,19.3888,19.3418,19.3687,310600.0
2010-12-07 11:40:00,28.83,28.9,28.82,28.85,423500.0,19.3687,19.4157,19.362,19.3821,423500.0
2010-12-07 11:50:00,28.85,28.88,28.81,28.82,265100.0,19.3821,19.4023,19.3552,19.362,265100.0
2010-12-07 12:00:00,28.82,28.86,28.75,28.79,367000.0,19.362,19.3888,19.3149,19.3418,367000.0
2010-12-07 12:10:00,28.78,28.83,28.72,28.76,551500.0,19.3351,19.3687,19.2948,19.3216,551500.0
2010-12-07 12:20:00,28.76,28.83,28.75,28.8,243600.0,19.3216,19.3687,19.3149,19.3485,243600.0
2010-12-07 12:30:00,28.81,28.84,28.78,28.83,258200.0,19.3552,19.3754,19.3351,19.3687,258200.0
2010-12-07 12:40:00,28.83,28.84,28.78,28.81,184500.0,19.3687,19.3754,19.3351,19.3552,184500.0
2010-12-07 12:50:00,28.81,28.83,28.78,28.82,194800.0,19.3552,19.3687,19.3351,19.362,194800.0
2010-12-07 13:00:00,28.82,28.87,28.8,28.84,572000.0,19.362,19.3955,19.3485,19.3754,572000.0
2010-12-07 13:10:00,28.83,28.84,28.77,28.8,287300.0,19.3687,19.3754,19.3284,19.3485,287300.0
2010-12-07 13:20:00,28.8,28.83,28.78,28.8,172500.0,19.3485,19.3687,19.3351,19.3485,172500.0
2010-12-07 13:30:00,28.8,28.81,28.72,28.77,386300.0,19.3485,19.3552,19.2948,19.3284,386300.0
2010-12-07 13:40:00,28.76,28.8,28.71,28.8,217400.0,19.3216,19.3485,19.2881,19.3485,217400.0
2010-12-07 13:50:00,28.8,28.81,28.76,28.77,240800.0,19.3485,19.3552,19.3216,19.3284,240800.0
2010-12-07 14:00:00,28.76,28.79,28.73,28.73,200900.0,19.3216,19.3418,19.3015,19.3015,200900.0
2010-12-07 14:10:00,28.73,28.79,28.73,28.77,376500.0,19.3015,19.3418,19.3015,19.3284,376500.0
2010-12-07 14:20:00,28.77,28.85,28.77,28.84,525500.0,19.3284,19.3821,19.3284,19.3754,525500.0
2010-12-07 14:30:00,28.85,28.9,28.83,28.86,472200.0,19.3821,19.4157,19.3687,19.3888,472200.0
2010-12-07 14:40:00,28.86,28.89,28.84,28.87,454200.0,19.3888,19.409,19.3754,19.3955,454200.0
2010-12-07 14:50:00,28.87,28.87,28.64,28.68,889100.0,19.3955,19.3955,19.241,19.2679,889100.0
2010-12-07 15:00:00,28.69,28.73,28.6,28.66,1126100.0,19.2746,19.3015,19.2142,19.2545,1126100.0
2010-12-07 15:10:00,28.66,28.69,28.6,28.64,784200.0,19.2545,19.2746,19.2142,19.241,784200.0
2010-12-07 15:20:00,28.65,28.67,28.57,28.65,981000.0,19.2477,19.2612,19.194,19.2477,981000.0
2010-12-07 15:30:00,28.65,28.66,28.57,28.66,838300.0,19.2477,19.2545,19.194,19.2545,838300.0
2010-12-07 15:40:00,28.65,28.66,28.51,28.57,1533700.0,19.2477,19.2545,19.1537,19.194,1533700.0
2010-12-07 15:50:00,28.57,28.57,28.42,28.46,3465000.0,19.194,19.194,19.0932,19.1201,3465000.0
2010-12-08 09:30:00,28.53,28.83,28.5,28.81,907300.0,19.1671,19.3687,19.147,19.3552,907300.0
2010-12-08 09:40:00,28.81,28.88,28.74,28.81,849300.0,19.3552,19.4023,19.3082,19.3552,849300.0
2010-12-08 09:50:00,28.82,28.85,28.75,28.85,902700.0,19.362,19.3821,19.3149,19.3821,902700.0
2010-12-08 10:00:00,28.85,28.85,28.73,28.82,626800.0,19.3821,19.3821,19.3015,19.362,626800.0
2010-12-08 10:10:00,28.82,28.82,28.65,28.65,704800.0,19.362,19.362,19.2477,19.2477,704800.0
2010-12-08 10:20:00,28.66,28.66,28.51,28.6,895100.0,19.2545,19.2545,19.1537,19.2142,895100.0
2010-12-08 10:30:00,28.6,28.61,28.53,28.56,935800.0,19.2142,19.2209,19.1671,19.1873,935800.0
2010-12-08 10:40:00,28.56,28.67,28.53,28.63,715600.0,19.1873,19.2612,19.1671,19.2343,715600.0
2010-12-08 10:50:00,28.63,28.73,28.59,28.73,552500.0,19.2343,19.3015,19.2074,19.3015,552500.0
2010-12-08 11:00:00,28.74,28.8,28.7,28.76,457100.0,19.3082,19.3485,19.2813,19.3216,457100.0
2010-12-08 11:10:00,28.76,28.8,28.75,28.77,383200.0,19.3216,19.3485,19.3149,19.3284,383200.0
2010-12-08 11:20:00,28.77,28.8,28.76,28.8,292300.0,19.3284,19.3485,19.3216,19.3485,292300.0
2010-12-08 11:30:00,28.8,28.8,28.74,28.75,377800.0,19.3485,19.3485,19.3082,19.3149,377800.0
2010-12-08 11:40:00,28.75,28.85,28.73,28.85,398600.0,19.3149,19.3821,19.3015,19.3821,398600.0
2010-12-08 11:50:00,28.84,28.91,28.84,28.91,420100.0,19.3754,19.4224,19.3754,19.4224,420100.0
2010-12-08 12:00:00,28.91,28.97,28.89,28.96,460400.0,19.4224,19.4627,19.409,19.456,460400.0
2010-12-08 12:10:00,28.96,29.03,28.95,29.02,671900.0,19.456,19.503,19.4493,19.4963,671900.0
2010-12-08 12:20:00,29.02,29.07,29.0,29.06,752100.0,19.4963,19.5299,19.4829,19.5232,752100.0
2010-12-08 12:30:00,29.06,29.1,29.06,29.08,590100.0,19.5232,19.5501,19.5232,19.5366,590100.0
2010-12-08 12:40:00,29.08,29.12,28.96,28.98,679800.0,19.5366,19.5635,19.456,19.4694,679800.0
2010-12-08 12:50:00,28.98,29.0,28.88,28.93,562900.0,19.4694,19.4829,19.4023,19.4359,562900.0
2010-12-08 13:00:00,28.94,29.06,28.91,29.02,667500.0,19.4426,19.5232,19.4224,19.4963,667500.0
2010-12-08 13:10:00,29.02,29.09,29.0,29.0,371700.0,19.4963,19.5433,19.4829,19.4829,371700.0
2010-12-08 13:20:00,29.0,29.05,28.96,29.02,352600.0,19.4829,19.5165,19.456,19.4963,352600.0
2010-12-08 13:30:00,29.01,29.07,28.99,29.05,297300.0,19.4896,19.5299,19.4762,19.5165,297300.0
2010-12-08 13:40:00,29.05,29.14,29.04,29.12,496200.0,19.5165,19.5769,19.5098,19.5635,496200.0
2010-12-08 13:50:00,29.11,29.16,29.09,29.15,686100.0,19.5568,19.5904,19.5433,19.5837,686100.0
2010-12-08 14:00:00,29.14,29.16,29.1,29.16,752100.0,19.5769,19.5904,19.5501,19.5904,752100.0
2010-12-08 14:10:00,29.16,29.25,29.15,29.21,723300.0,19.5904,19.6508,19.5837,19.624,723300.0
2010-12-08 14:20:00,29.22,29.23,29.16,29.2,721500.0,19.6307,19.6374,19.5904,19.6172,721500.0
2010-12-08 14:30:00,29.2,29.37,29.19,29.29,1114300.0,19.6172,19.7315,19.6105,19.6777,1114300.0
2010-12-08 14:40:00,29.3,29.37,29.27,29.33,1097400.0,19.6844,19.7315,19.6643,19.7046,1097400.0
2010-12-08 14:50:00,29.33,29.36,29.31,29.33,704200.0,19.7046,19.7247,19.6911,19.7046,704200.0
2010-12-08 15:00:00,29.33,29.36,29.29,29.29,750100.0,19.7046,19.7247,19.6777,19.6777,750100.0
2010-12-08 15:10:00,29.29,29.3,29.19,29.22,964200.0,19.6777,19.6844,19.6105,19.6307,964200.0
2010-12-08 15:20:00,29.2,29.26,29.19,29.2,781900.0,19.6172,19.6576,19.6105,19.6172,781900.0
2010-12-08 15:30:00,29.2,29.29,29.19,29.25,688400.0,19.6172,19.6777,19.6105,19.6508,688400.0
2010-12-08 15:40:00,29.25,29.32,29.25,29.3,1295500.0,19.6508,19.6979,19.6508,19.6844,1295500.0
2010-12-08 15:50:00,29.31,29.36,29.29,29.34,2863200.0,19.6911,19.7247,19.6777,19.7113,2863200.0
2010-12-09 09:30:00,29.55,29.75,29.51,29.66,2248300.0,19.8524,19.9867,19.8255,19.9263,2248300.0
2010-12-09 09:40:00,29.66,29.72,29.61,29.66,1646100.0,19.9263,19.9666,19.8927,19.9263,1646100.0
2010-12-09 09:50:00,29.66,29.71,29.55,29.65,1422900.0,19.9263,19.9599,19.8524,19.9196,1422900.0
2010-12-09 10:00:00,29.65,29.74,29.61,29.61,1514700.0,19.9196,19.98,19.8927,19.8927,1514700.0
2010-12-09 10:10:00,29.61,29.71,29.58,29.58,1703700.0,19.8927,19.9599,19.8725,19.8725,1703700.0
2010-12-09 10:20:00,29.58,29.69,29.56,29.67,1181400.0,19.8725,19.9464,19.8591,19.933,1181400.0
2010-12-09 10:30:00,29.68,29.73,29.65,29.67,1438200.0,19.9397,19.9733,19.9196,19.933,1438200.0
2010-12-09 10:40:00,29.67,29.73,29.62,29.63,1369800.0,19.933,19.9733,19.8994,19.9061,1369800.0
2010-12-09 10:50:00,29.63,29.69,29.6,29.6,1518900.0,19.9061,19.9464,19.886,19.886,1518900.0
2010-12-09 11:00:00,29.61,29.71,29.6,29.7,859900.0,19.8927,19.9599,19.886,19.9532,859900.0
2010-12-09 11:10:00,29.7,29.71,29.66,29.67,508600.0,19.9532,19.9599,19.9263,19.933,508600.0
2010-12-09 11:20:00,29.68,29.69,29.64,29.66,398200.0,19.9397,19.9464,19.9128,19.9263,398200.0
2010-12-09 11:30:00,29.67,29.67,29.6,29.61,878700.0,19.933,19.933,19.886,19.8927,878700.0
2010-12-09 11:40:00,29.62,29.63,29.5,29.5,879800.0,19.8994,19.9061,19.8188,19.8188,879800.0
2010-12-09 11:50:00,29.5,29.63,29.49,29.63,580400.0,19.8188,19.9061,19.8121,19.9061,580400.0
2010-12-09 12:00:00,29.62,29.65,29.58,29.59,392700.0,19.8994,19.9196,19.8725,19.8793,392700.0
2010-12-09 12:10:00,29.59,29.61,29.54,29.57,386000.0,19.8793,19.8927,19.8457,19.8658,386000.0
2010-12-09 12:20:00,29.57,29.65,29.55,29.6,418600.0,19.8658,19.9196,19.8524,19.886,418600.0
2010-12-09 12:30:00,29.6,29.66,29.56,29.66,617100.0,19.886,19.9263,19.8591,19.9263,617100.0
2010-12-09 12:40:00,29.66,29.67,29.59,29.63,517800.0,19.9263,19.933,19.8793,19.9061,517800.0
2010-12-09 12:50:00,29.63,29.68,29.61,29.68,467100.0,19.9061,19.9397,19.8927,19.9397,467100.0
2010-12-09 13:00:00,29.68,29.74,29.65,29.74,557600.0,19.9397,19.98,19.9196,19.98,557600.0
2010-12-09 13:10:00,29.73,29.75,29.68,29.68,630800.0,19.9733,19.9867,19.9397,19.9397,630800.0
2010-12-09 13:20:00,29.68,29.72,29.68,29.7,364700.0,19.9397,19.9666,19.9397,19.9532,364700.0
2010-12-09 13:30:00,29.7,29.72,29.65,29.66,403400.0,19.9532,19.9666,19.9196,19.9263,403400.0
2010-12-09 13:40:00,29.65,29.67,29.62,29.65,482200.0,19.9196,19.933,19.8994,19.9196,482200.0
2010-12-09 13:50:00,29.66,29.69,29.64,29.66,484100.0,19.9263,19.9464,19.9128,19.9263,484100.0
2010-12-09 14:00:00,29.67,29.69,29.62,29.65,535100.0,19.933,19.9464,19.8994,19.9196,535100.0
2010-12-09 14:10:00,29.65,29.65,29.6,29.61,667000.0,19.9196,19.9196,19.886,19.8927,667000.0
2010-12-09 14:20:00,29.62,29.66,29.61,29.63,378600.0,19.8994,19.9263,19.8927,19.9061,378600.0
2010-12-09 14:30:00,29.62,29.67,29.62,29.64,411700.0,19.8994,19.933,19.8994,19.9128,411700.0
2010-12-09 14:40:00,29.64,29.67,29.61,29.64,513600.0,19.9128,19.933,19.8927,19.9128,513600.0
2010-12-09 14:50:00,29.63,29.69,29.63,29.69,617000.0,19.9061,19.9464,19.9061,19.9464,617000.0
2010-12-09 15:00:00,29.69,29.77,29.68,29.77,1016900.0,19.9464,20.0002,19.9397,20.0002,1016900.0
2010-12-09 15:10:00,29.76,29.9,29.76,29.88,1484100.0,19.9935,20.0875,19.9935,20.0741,1484100.0
2010-12-09 15:20:00,29.88,29.92,29.87,29.92,1228000.0,20.0741,20.101,20.0674,20.101,1228000.0
2010-12-09 15:30:00,29.92,29.99,29.91,29.98,1774000.0,20.101,20.148,20.0942,20.1413,1774000.0
2010-12-09 15:40:00,29.99,30.11,29.97,30.09,4833700.0,20.148,20.2286,20.1346,20.2152,4833700.0
2010-12-09 15:50:00,30.1,30.1,30.02,30.07,5024800.0,20.2219,20.2219,20.1681,20.2017,5024800.0
2010-12-10 09:30:00,30.35,30.56,30.28,30.31,3671200.0,20.3898,20.5309,20.3428,20.363,3671200.0
2010-12-10 09:40:00,30.31,30.44,30.22,30.37,1864300.0,20.363,20.4503,20.3025,20.4033,1864300.0
2010-12-10 09:50:00,30.37,30.42,30.24,30.29,1582100.0,20.4033,20.4369,20.3159,20.3495,1582100.0
2010-12-10 10:00:00,30.29,30.3,30.16,30.28,1351700.0,20.3495,20.3563,20.2622,20.3428,1351700.0
2010-12-10 10:10:00,30.27,30.31,30.23,30.29,1269900.0,20.3361,20.363,20.3092,20.3495,1269900.0
2010-12-10 10:20:00,30.3,30.39,30.28,30.34,960700.0,20.3563,20.4167,20.3428,20.3831,960700.0
2010-12-10 10:30:00,30.34,30.36,30.19,30.26,1223500.0,20.3831,20.3966,20.2824,20.3294,1223500.0
2010-12-10 10:40:00,30.25,30.3,30.2,30.25,778800.0,20.3227,20.3563,20.2891,20.3227,778800.0
2010-12-10 10:50:00,30.25,30.34,30.25,30.33,659100.0,20.3227,20.3831,20.3227,20.3764,659100.0
2010-12-10 11:00:00,30.33,30.38,30.31,30.36,791700.0,20.3764,20.41,20.363,20.3966,791700.0
2010-12-10 11:10:00,30.36,30.39,30.3,30.33,457200.0,20.3966,20.4167,20.3563,20.3764,457200.0
2010-12-10 11:20:00,30.33,30.4,30.28,30.4,999800.0,20.3764,20.4234,20.3428,20.4234,999800.0
2010-12-10 11:30:00,30.39,30.43,30.38,30.4,994200.0,20.4167,20.4436,20.41,20.4234,994200.0
2010-12-10 11:40:00,30.4,30.42,30.34,30.36,626700.0,20.4234,20.4369,20.3831,20.3966,626700.0
2010-12-10 11:50:00,30.36,30.42,30.32,30.42,637000.0,20.3966,20.4369,20.3697,20.4369,637000.0
2010-12-10 12:00:00,30.42,30.43,30.31,30.33,731500.0,20.4369,20.4436,20.363,20.3764,731500.0
2010-12-10 12:10:00,30.33,30.39,30.33,30.37,371300.0,20.3764,20.4167,20.3764,20.4033,371300.0
2010-12-10 12:20:00,30.37,30.39,30.35,30.38,250800.0,20.4033,20.4167,20.3898,20.41,250800.0
2010-12-10 12:30:00,30.38,30.4,30.36,30.39,324400.0,20.41,20.4234,20.3966,20.4167,324400.0
2010-12-10 12:40:00,30.39,30.43,30.35,30.41,807800.0,20.4167,20.4436,20.3898,20.4302,807800.0
2010-12-10 12:50:00,30.41,30.5,30.4,30.48,758700.0,20.4302,20.4906,20.4234,20.4772,758700.0
2010-12-10 13:00:00,30.48,30.48,30.37,30.41,541400.0,20.4772,20.4772,20.4033,20.4302,541400.0
2010-12-10 13:10:00,30.41,30.45,30.37,30.43,427100.0,20.4302,20.457,20.4033,20.4436,427100.0
2010-12-10 13:20:00,30.44,30.48,30.43,30.47,309700.0,20.4503,20.4772,20.4436,20.4705,309700.0
2010-12-10 13:30:00,30.46,30.48,30.44,30.45,748500.0,20.4637,20.4772,20.4503,20.457,748500.0
2010-12-10 13:40:00,30.46,30.5,30.44,30.47,441200.0,20.4637,20.4906,20.4503,20.4705,441200.0
2010-12-10 13:50:00,30.47,30.47,30.43,30.45,317700.0,20.4705,20.4705,20.4436,20.457,317700.0
2010-12-10 14:00:00,30.46,30.46,30.41,30.42,846400.0,20.4637,20.4637,20.4302,20.4369,846400.0
2010-12-10 14:10:00,30.42,30.46,30.4,30.41,741500.0,20.4369,20.4637,20.4234,20.4302,741500.0
2010-12-10 14:20:00,30.4,30.42,30.37,30.37,741600.0,20.4234,20.4369,20.4033,20.4033,741600.0
2010-12-10 14:30:00,30.38,30.39,30.33,30.38,678200.0,20.41,20.4167,20.3764,20.41,678200.0
2010-12-10 14:40:00,30.37,30.38,30.35,30.37,839600.0,20.4033,20.41,20.3898,20.4033,839600.0
2010-12-10 14:50:00,30.37,30.38,30.31,30.37,715800.0,20.4033,20.41,20.363,20.4033,715800.0
2010-12-10 15:00:00,30.37,30.37,30.31,30.37,1048900.0,20.4033,20.4033,20.363,20.4033,1048900.0
2010-12-10 15:10:00,30.37,30.37,30.28,30.29,889500.0,20.4033,20.4033,20.3428,20.3495,889500.0
2010-12-10 15:20:00,30.28,30.31,30.26,30.3,977000.0,20.3428,20.363,20.3294,20.3563,977000.0
2010-12-10 15:30:00,30.3,30.33,30.24,30.28,1445300.0,20.3563,20.3764,20.3159,20.3428,1445300.0
2010-12-10 15:40:00,30.28,30.38,30.27,30.32,1668200.0,20.3428,20.41,20.3361,20.3697,1668200.0
2010-12-10 15:50:00,30.32,30.33,30.25,30.26,2910200.0,20.3697,20.3764,20.3227,20.3294,2910200.0
2010-12-13 09:30:00,30.49,30.5,30.03,30.04,1868000.0,20.4839,20.4906,20.1749,20.1816,1868000.0
2010-12-13 09:40:00,30.03,30.18,30.0,30.13,1091800.0,20.1749,20.2756,20.1547,20.242,1091800.0
2010-12-13 09:50:00,30.13,30.25,30.11,30.11,928500.0,20.242,20.3227,20.2286,20.2286,928500.0
2010-12-13 10:00:00,30.1,30.18,30.08,30.11,533300.0,20.2219,20.2756,20.2085,20.2286,533300.0
2010-12-13 10:10:00,30.11,30.16,30.09,30.15,1899000.0,20.2286,20.2622,20.2152,20.2555,1899000.0
2010-12-13 10:20:00,30.15,30.16,30.1,30.14,557400.0,20.2555,20.2622,20.2219,20.2488,557400.0
2010-12-13 10:30:00,30.15,30.18,30.13,30.13,474400.0,20.2555,20.2756,20.242,20.242,474400.0
2010-12-13 10:40:00,30.13,30.2,30.1,30.17,713900.0,20.242,20.2891,20.2219,20.2689,713900.0
2010-12-13 10:50:00,30.17,30.24,30.15,30.21,597800.0,20.2689,20.3159,20.2555,20.2958,597800.0
2010-12-13 11:00:00,30.21,30.29,30.18,30.29,770200.0,20.2958,20.3495,20.2756,20.3495,770200.0
2010-12-13 11:10:00,30.29,30.35,30.23,30.35,650800.0,20.3495,20.3898,20.3092,20.3898,650800.0
2010-12-13 11:20:00,30.35,30.44,30.34,30.41,779500.0,20.3898,20.4503,20.3831,20.4302,779500.0
2010-12-13 11:30:00,30.41,30.49,30.4,30.47,671600.0,20.4302,20.4839,20.4234,20.4705,671600.0
2010-12-13 11:40:00,30.47,30.55,30.43,30.51,1145000.0,20.4705,20.5242,20.4436,20.4973,1145000.0
2010-12-13 11:50:00,30.5,30.57,30.5,30.55,447900.0,20.4906,20.5376,20.4906,20.5242,447900.0
2010-12-13 12:00:00,30.55,30.57,30.5,30.5,657200.0,20.5242,20.5376,20.4906,20.4906,657200.0
2010-12-13 12:10:00,30.5,30.55,30.5,30.51,302300.0,20.4906,20.5242,20.4906,20.4973,302300.0
2010-12-13 12:20:00,30.52,30.53,30.5,30.52,362400.0,20.5041,20.5108,20.4906,20.5041,362400.0
2010-12-13 12:30:00,30.52,30.53,30.47,30.48,333400.0,20.5041,20.5108,20.4705,20.4772,333400.0
2010-12-13 12:40:00,30.49,30.5,30.43,30.44,264400.0,20.4839,20.4906,20.4436,20.4503,264400.0
2010-12-13 12:50:00,30.45,30.47,30.4,30.42,559900.0,20.457,20.4705,20.4234,20.4369,559900.0
2010-12-13 13:00:00,30.42,30.45,30.39,30.41,627800.0,20.4369,20.457,20.4167,20.4302,627800.0
2010-12-13 13:10:00,30.42,30.44,30.4,30.43,137600.0,20.4369,20.4503,20.4234,20.4436,137600.0
2010-12-13 13:20:00,30.43,30.48,30.42,30.47,252000.0,20.4436,20.4772,20.4369,20.4705,252000.0
2010-12-13 13:30:00,30.47,30.48,30.42,30.44,244500.0,20.4705,20.4772,20.4369,20.4503,244500.0
2010-12-13 13:40:00,30.43,30.46,30.43,30.46,269600.0,20.4436,20.4637,20.4436,20.4637,269600.0
2010-12-13 13:50:00,30.45,30.48,30.45,30.47,284100.0,20.457,20.4772,20.457,20.4705,284100.0
2010-12-13 14:00:00,30.48,30.51,30.47,30.48,621200.0,20.4772,20.4973,20.4705,20.4772,621200.0
2010-12-13 14:10:00,30.49,30.49,30.4,30.41,541200.0,20.4839,20.4839,20.4234,20.4302,541200.0
2010-12-13 14:20:00,30.4,30.42,30.39,30.41,544000.0,20.4234,20.4369,20.4167,20.4302,544000.0
2010-12-13 14:30:00,30.4,30.43,30.39,30.43,319700.0,20.4234,20.4436,20.4167,20.4436,319700.0
2010-12-13 14:40:00,30.43,30.44,30.4,30.43,376100.0,20.4436,20.4503,20.4234,20.4436,376100.0
2010-12-13 14:50:00,30.43,30.44,30.36,30.39,965100.0,20.4436,20.4503,20.3966,20.4167,965100.0
2010-12-13 15:00:00,30.39,30.4,30.24,30.25,1273100.0,20.4167,20.4234,20.3159,20.3227,1273100.0
2010-12-13 15:10:00,30.25,30.27,30.2,30.26,667000.0,20.3227,20.3361,20.2891,20.3294,667000.0
2010-12-13 15:20:00,30.25,30.26,30.15,30.16,1013300.0,20.3227,20.3294,20.2555,20.2622,1013300.0
2010-12-13 15:30:00,30.17,30.27,30.14,30.24,1105000.0,20.2689,20.3361,20.2488,20.3159,1105000.0
2010-12-13 15:40:00,30.24,30.25,30.17,30.18,1137400.0,20.3159,20.3227,20.2689,20.2756,1137400.0
2010-12-13 15:50:00,30.18,30.23,30.15,30.18,1741000.0,20.2756,20.3092,20.2555,20.2756,1741000.0
2010-12-14 09:30:00,30.13,30.34,30.07,30.16,1332500.0,20.242,20.3831,20.2017,20.2622,1332500.0
2010-12-14 09:40:00,30.17,30.2,30.03,30.06,664400.0,20.2689,20.2891,20.1749,20.195,664400.0
2010-12-14 09:50:00,30.05,30.11,29.95,29.96,815900.0,20.1883,20.2286,20.1211,20.1278,815900.0
2010-12-14 10:00:00,29.95,30.06,29.95,30.05,795300.0,20.1211,20.195,20.1211,20.1883,795300.0
2010-12-14 10:10:00,30.05,30.19,30.02,30.17,774000.0,20.1883,20.2824,20.1681,20.2689,774000.0
2010-12-14 10:20:00,30.17,30.22,30.1,30.13,1640700.0,20.2689,20.3025,20.2219,20.242,1640700.0
2010-12-14 10:30:00,30.13,30.19,30.1,30.15,428100.0,20.242,20.2824,20.2219,20.2555,428100.0
2010-12-14 10:40:00,30.14,30.14,30.04,30.05,737700.0,20.2488,20.2488,20.1816,20.1883,737700.0
2010-12-14 10:50:00,30.05,30.09,30.01,30.03,424300.0,20.1883,20.2152,20.1614,20.1749,424300.0
2010-12-14 11:00:00,30.03,30.05,29.97,29.98,588600.0,20.1749,20.1883,20.1346,20.1413,588600.0
2010-12-14 11:10:00,29.98,30.06,29.97,30.05,386400.0,20.1413,20.195,20.1346,20.1883,386400.0
2010-12-14 11:20:00,30.06,30.07,30.03,30.06,302500.0,20.195,20.2017,20.1749,20.195,302500.0
2010-12-14 11:30:00,30.06,30.07,30.04,30.06,305100.0,20.195,20.2017,20.1816,20.195,305100.0
2010-12-14 11:40:00,30.07,30.09,30.04,30.06,257100.0,20.2017,20.2152,20.1816,20.195,257100.0
2010-12-14 11:50:00,30.06,30.07,30.03,30.05,150700.0,20.195,20.2017,20.1749,20.1883,150700.0
2010-12-14 12:00:00,30.06,30.13,30.05,30.13,245600.0,20.195,20.242,20.1883,20.242,245600.0
2010-12-14 12:10:00,30.13,30.13,30.08,30.08,151700.0,20.242,20.242,20.2085,20.2085,151700.0
2010-12-14 12:20:00,30.08,30.11,30.06,30.11,275900.0,20.2085,20.2286,20.195,20.2286,275900.0
2010-12-14 12:30:00,30.11,30.14,30.07,30.11,396400.0,20.2286,20.2488,20.2017,20.2286,396400.0
2010-12-14 12:40:00,30.11,30.13,30.05,30.08,350100.0,20.2286,20.242,20.1883,20.2085,350100.0
2010-12-14 12:50:00,30.08,30.13,30.06,30.09,245200.0,20.2085,20.242,20.195,20.2152,245200.0
2010-12-14 13:00:00,30.08,30.11,30.06,30.06,142200.0,20.2085,20.2286,20.195,20.195,142200.0
2010-12-14 13:10:00,30.06,30.1,30.06,30.08,158200.0,20.195,20.2219,20.195,20.2085,158200.0
2010-12-14 13:20:00,30.08,30.11,30.08,30.1,141600.0,20.2085,20.2286,20.2085,20.2219,141600.0
2010-12-14 13:30:00,30.1,30.12,30.09,30.1,90400.0,20.2219,20.2353,20.2152,20.2219,90400.0
2010-12-14 13:40:00,30.09,30.11,30.07,30.08,185800.0,20.2152,20.2286,20.2017,20.2085,185800.0
2010-12-14 13:50:00,30.08,30.1,30.06,30.06,269800.0,20.2085,20.2219,20.195,20.195,269800.0
2010-12-14 14:00:00,30.07,30.09,30.05,30.09,229800.0,20.2017,20.2152,20.1883,20.2152,229800.0
2010-12-14 14:10:00,30.08,30.17,30.05,30.13,487200.0,20.2085,20.2689,20.1883,20.242,487200.0
2010-12-14 14:20:00,30.13,30.18,30.0,30.02,699800.0,20.242,20.2756,20.1547,20.1681,699800.0
2010-12-14 14:30:00,30.02,30.02,29.97,29.98,727300.0,20.1681,20.1681,20.1346,20.1413,727300.0
2010-12-14 14:40:00,29.97,29.98,29.82,29.86,1234700.0,20.1346,20.1413,20.0338,20.0607,1234700.0
2010-12-14 14:50:00,29.85,29.92,29.82,29.91,592100.0,20.0539,20.101,20.0338,20.0942,592100.0
2010-12-14 15:00:00,29.92,29.96,29.89,29.91,686900.0,20.101,20.1278,20.0808,20.0942,686900.0
2010-12-14 15:10:00,29.91,29.94,29.82,29.83,577800.0,20.0942,20.1144,20.0338,20.0405,577800.0
2010-12-14 15:20:00,29.82,29.87,29.76,29.82,970500.0,20.0338,20.0674,19.9935,20.0338,970500.0
2010-12-14 15:30:00,29.83,29.85,29.66,29.69,1135400.0,20.0405,20.0539,19.9263,19.9464,1135400.0
2010-12-14 15:40:00,29.7,29.78,29.68,29.73,1398500.0,19.9532,20.0069,19.9397,19.9733,1398500.0
2010-12-14 15:50:00,29.73,29.84,29.72,29.8,2113500.0,19.9733,20.0472,19.9666,20.0203,2113500.0
2010-12-15 09:30:00,29.77,29.82,29.65,29.73,1102400.0,20.0002,20.0338,19.9196,19.9733,1102400.0
2010-12-15 09:40:00,29.73,29.94,29.72,29.92,898800.0,19.9733,20.1144,19.9666,20.101,898800.0
2010-12-15 09:50:00,29.92,30.0,29.89,29.99,952100.0,20.101,20.1547,20.0808,20.148,952100.0
2010-12-15 10:00:00,29.98,30.04,29.95,29.99,703200.0,20.1413,20.1816,20.1211,20.148,703200.0
2010-12-15 10:10:00,29.99,30.07,29.99,30.05,632300.0,20.148,20.2017,20.148,20.1883,632300.0
2010-12-15 10:20:00,30.06,30.08,30.02,30.02,569400.0,20.195,20.2085,20.1681,20.1681,569400.0
2010-12-15 10:30:00,30.03,30.13,30.03,30.08,530700.0,20.1749,20.242,20.1749,20.2085,530700.0
2010-12-15 10:40:00,30.08,30.08,29.94,29.98,916600.0,20.2085,20.2085,20.1144,20.1413,916600.0
2010-12-15 10:50:00,29.98,30.0,29.94,29.95,425200.0,20.1413,20.1547,20.1144,20.1211,425200.0
2010-12-15 11:00:00,29.95,29.96,29.85,29.89,1705300.0,20.1211,20.1278,20.0539,20.0808,1705300.0
2010-12-15 11:10:00,29.88,29.88,29.8,29.81,870600.0,20.0741,20.0741,20.0203,20.0271,870600.0
2010-12-15 11:20:00,29.82,29.85,29.8,29.82,930200.0,20.0338,20.0539,20.0203,20.0338,930200.0
2010-12-15 11:30:00,29.83,29.92,29.82,29.86,796000.0,20.0405,20.101,20.0338,20.0607,796000.0
2010-12-15 11:40:00,29.86,29.89,29.83,29.88,586400.0,20.0607,20.0808,20.0405,20.0741,586400.0
2010-12-15 11:50:00,29.88,29.89,29.85,29.88,493900.0,20.0741,20.0808,20.0539,20.0741,493900.0
2010-12-15 12:00:00,29.89,29.93,29.88,29.9,818800.0,20.0808,20.1077,20.0741,20.0875,818800.0
2010-12-15 12:10:00,29.91,29.93,29.89,29.9,627300.0,20.0942,20.1077,20.0808,20.0875,627300.0
2010-12-15 12:20:00,29.91,29.93,29.89,29.92,191500.0,20.0942,20.1077,20.0808,20.101,191500.0
2010-12-15 12:30:00,29.92,29.93,29.84,29.86,532700.0,20.101,20.1077,20.0472,20.0607,532700.0
2010-12-15 12:40:00,29.85,29.87,29.8,29.82,908900.0,20.0539,20.0674,20.0203,20.0338,908900.0
2010-12-15 12:50:00,29.82,29.84,29.79,29.84,827800.0,20.0338,20.0472,20.0136,20.0472,827800.0
2010-12-15 13:00:00,29.84,29.89,29.79,29.89,447600.0,20.0472,20.0808,20.0136,20.0808,447600.0
2010-12-15 13:10:00,29.89,29.93,29.88,29.91,438500.0,20.0808,20.1077,20.0741,20.0942,438500.0
2010-12-15 13:20:00,29.9,29.93,29.88,29.91,292600.0,20.0875,20.1077,20.0741,20.0942,292600.0
2010-12-15 13:30:00,29.91,29.97,29.9,29.97,419000.0,20.0942,20.1346,20.0875,20.1346,419000.0
2010-12-15 13:40:00,29.97,29.97,29.92,29.93,327800.0,20.1346,20.1346,20.101,20.1077,327800.0
2010-12-15 13:50:00,29.92,29.94,29.89,29.92,491000.0,20.101,20.1144,20.0808,20.101,491000.0
2010-12-15 14:00:00,29.92,29.97,29.92,29.95,577800.0,20.101,20.1346,20.101,20.1211,577800.0
2010-12-15 14:10:00,29.94,29.95,29.9,29.9,264400.0,20.1144,20.1211,20.0875,20.0875,264400.0
2010-12-15 14:20:00,29.9,29.96,29.9,29.91,778900.0,20.0875,20.1278,20.0875,20.0942,778900.0
2010-12-15 14:30:00,29.91,29.95,29.88,29.92,997000.0,20.0942,20.1211,20.0741,20.101,997000.0
2010-12-15 14:40:00,29.91,29.95,29.87,29.91,1108900.0,20.0942,20.1211,20.0674,20.0942,1108900.0
2010-12-15 14:50:00,29.92,29.92,29.79,29.82,1502100.0,20.101,20.101,20.0136,20.0338,1502100.0
2010-12-15 15:00:00,29.82,29.86,29.79,29.84,1196500.0,20.0338,20.0607,20.0136,20.0472,1196500.0
2010-12-15 15:10:00,29.83,29.83,29.75,29.8,817800.0,20.0405,20.0405,19.9867,20.0203,817800.0
2010-12-15 15:20:00,29.8,29.93,29.79,29.9,1115300.0,20.0203,20.1077,20.0136,20.0875,1115300.0
2010-12-15 15:30:00,29.9,29.98,29.89,29.94,900000.0,20.0875,20.1413,20.0808,20.1144,900000.0
2010-12-15 15:40:00,29.94,30.01,29.92,30.0,1978900.0,20.1144,20.1614,20.101,20.1547,1978900.0
2010-12-15 15:50:00,30.0,30.0,29.76,29.8,2892700.0,20.1547,20.1547,19.9935,20.0203,2892700.0
2010-12-16 09:30:00,29.84,30.01,29.72,30.0,1543100.0,20.0472,20.1614,19.9666,20.1547,1543100.0
2010-12-16 09:40:00,30.0,30.15,29.97,30.1,1375800.0,20.1547,20.2555,20.1346,20.2219,1375800.0
2010-12-16 09:50:00,30.09,30.09,29.92,29.92,855600.0,20.2152,20.2152,20.101,20.101,855600.0
2010-12-16 10:00:00,29.93,30.09,29.92,29.98,989500.0,20.1077,20.2152,20.101,20.1413,989500.0
2010-12-16 10:10:00,29.99,30.0,29.91,29.94,767000.0,20.148,20.1547,20.0942,20.1144,767000.0
2010-12-16 10:20:00,29.95,29.97,29.9,29.92,450500.0,20.1211,20.1346,20.0875,20.101,450500.0
2010-12-16 10:30:00,29.93,29.97,29.7,29.75,1108800.0,20.1077,20.1346,19.9532,19.9867,1108800.0
2010-12-16 10:40:00,29.75,29.82,29.7,29.75,903900.0,19.9867,20.0338,19.9532,19.9867,903900.0
2010-12-16 10:50:00,29.75,29.82,29.71,29.82,449800.0,19.9867,20.0338,19.9599,20.0338,449800.0
2010-12-16 11:00:00,29.82,29.9,29.8,29.87,592800.0,20.0338,20.0875,20.0203,20.0674,592800.0
2010-12-16 11:10:00,29.88,29.95,29.83,29.9,1043000.0,20.0741,20.1211,20.0405,20.0875,1043000.0
2010-12-16 11:20:00,29.89,29.96,29.86,29.91,699300.0,20.0808,20.1278,20.0607,20.0942,699300.0
2010-12-16 11:30:00,29.91,30.02,29.88,30.0,609700.0,20.0942,20.1681,20.0741,20.1547,609700.0
2010-12-16 11:40:00,30.0,30.09,29.99,30.08,441300.0,20.1547,20.2152,20.148,20.2085,441300.0
2010-12-16 11:50:00,30.08,30.14,30.07,30.12,496900.0,20.2085,20.2488,20.2017,20.2353,496900.0
2010-12-16 12:00:00,30.13,30.22,30.1,30.2,726000.0,20.242,20.3025,20.2219,20.2891,726000.0
2010-12-16 12:10:00,30.19,30.2,30.1,30.1,459400.0,20.2824,20.2891,20.2219,20.2219,459400.0
2010-12-16 12:20:00,30.11,30.21,30.1,30.19,459600.0,20.2286,20.2958,20.2219,20.2824,459600.0
2010-12-16 12:30:00,30.18,30.2,30.15,30.16,309500.0,20.2756,20.2891,20.2555,20.2622,309500.0
2010-12-16 12:40:00,30.17,30.25,30.15,30.2,417500.0,20.2689,20.3227,20.2555,20.2891,417500.0
2010-12-16 12:50:00,30.2,30.29,30.2,30.29,500900.0,20.2891,20.3495,20.2891,20.3495,500900.0
2010-12-16 13:00:00,30.29,30.34,30.27,30.31,489300.0,20.3495,20.3831,20.3361,20.363,489300.0
2010-12-16 13:10:00,30.32,30.34,30.28,30.31,482600.0,20.3697,20.3831,20.3428,20.363,482600.0
2010-12-16 13:20:00,30.32,30.34,30.31,30.34,504800.0,20.3697,20.3831,20.363,20.3831,504800.0
2010-12-16 13:30:00,30.33,30.34,30.27,30.31,390000.0,20.3764,20.3831,20.3361,20.363,390000.0
2010-12-16 13:40:00,30.31,30.36,30.31,30.33,563000.0,20.363,20.3966,20.363,20.3764,563000.0
2010-12-16 13:50:00,30.33,30.33,30.27,30.28,396200.0,20.3764,20.3764,20.3361,20.3428,396200.0
2010-12-16 14:00:00,30.28,30.33,30.24,30.28,465200.0,20.3428,20.3764,20.3159,20.3428,465200.0
2010-12-16 14:10:00,30.29,30.29,30.09,30.11,990600.0,20.3495,20.3495,20.2152,20.2286,990600.0
2010-12-16 14:20:00,30.12,30.13,30.03,30.08,1192000.0,20.2353,20.242,20.1749,20.2085,1192000.0
2010-12-16 14:30:00,30.09,30.1,29.91,29.92,1266600.0,20.2152,20.2219,20.0942,20.101,1266600.0
2010-12-16 14:40:00,29.92,30.01,29.87,30.0,2128600.0,20.101,20.1614,20.0674,20.1547,2128600.0
2010-12-16 14:50:00,30.01,30.01,29.83,29.83,633800.0,20.1614,20.1614,20.0405,20.0405,633800.0
2010-12-16 15:00:00,29.83,29.9,29.77,29.85,1309900.0,20.0405,20.0875,20.0002,20.0539,1309900.0
2010-12-16 15:10:00,29.85,29.94,29.84,29.88,797100.0,20.0539,20.1144,20.0472,20.0741,797100.0
2010-12-16 15:20:00,29.88,29.91,29.81,29.81,838900.0,20.0741,20.0942,20.0271,20.0271,838900.0
2010-12-16 15:30:00,29.81,29.89,29.81,29.87,1052700.0,20.0271,20.0808,20.0271,20.0674,1052700.0
2010-12-16 15:40:00,29.88,29.93,29.86,29.93,685800.0,20.0741,20.1077,20.0607,20.1077,685800.0
2010-12-16 15:50:00,29.93,30.03,29.91,30.01,2248400.0,20.1077,20.1749,20.0942,20.1614,2248400.0
2010-12-17 09:30:00,29.96,30.0,29.71,29.94,6184100.0,20.1278,20.1547,19.9599,20.1144,6184100.0
2010-12-17 09:40:00,29.93,30.13,29.91,30.1,1167800.0,20.1077,20.242,20.0942,20.2219,1167800.0
2010-12-17 09:50:00,30.1,30.19,30.05,30.06,1194500.0,20.2219,20.2824,20.1883,20.195,1194500.0
2010-12-17 10:00:00,30.07,30.08,29.99,30.01,538300.0,20.2017,20.2085,20.148,20.1614,538300.0
2010-12-17 10:10:00,30.01,30.04,29.95,30.03,465800.0,20.1614,20.1816,20.1211,20.1749,465800.0
2010-12-17 10:20:00,30.02,30.02,29.97,30.01,416700.0,20.1681,20.1681,20.1346,20.1614,416700.0
2010-12-17 10:30:00,30.01,30.03,29.96,30.03,511600.0,20.1614,20.1749,20.1278,20.1749,511600.0
2010-12-17 10:40:00,30.02,30.03,29.89,29.91,688400.0,20.1681,20.1749,20.0808,20.0942,688400.0
2010-12-17 10:50:00,29.91,29.93,29.85,29.9,429000.0,20.0942,20.1077,20.0539,20.0875,429000.0
2010-12-17 11:00:00,29.91,29.98,29.9,29.98,294700.0,20.0942,20.1413,20.0875,20.1413,294700.0
2010-12-17 11:10:00,29.98,30.01,29.96,30.0,253000.0,20.1413,20.1614,20.1278,20.1547,253000.0
2010-12-17 11:20:00,30.0,30.01,29.93,29.98,306500.0,20.1547,20.1614,20.1077,20.1413,306500.0
2010-12-17 11:30:00,29.97,30.07,29.97,30.06,394900.0,20.1346,20.2017,20.1346,20.195,394900.0
2010-12-17 11:40:00,30.06,30.14,30.06,30.08,598500.0,20.195,20.2488,20.195,20.2085,598500.0
2010-12-17 11:50:00,30.07,30.08,30.0,30.03,402500.0,20.2017,20.2085,20.1547,20.1749,402500.0
2010-12-17 12:00:00,30.04,30.08,30.03,30.03,315400.0,20.1816,20.2085,20.1749,20.1749,315400.0
2010-12-17 12:10:00,30.04,30.05,30.0,30.03,275500.0,20.1816,20.1883,20.1547,20.1749,275500.0
2010-12-17 12:20:00,30.02,30.06,30.02,30.05,282000.0,20.1681,20.195,20.1681,20.1883,282000.0
2010-12-17 12:30:00,30.05,30.07,30.04,30.04,99900.0,20.1883,20.2017,20.1816,20.1816,99900.0
2010-12-17 12:40:00,30.05,30.11,30.04,30.11,231300.0,20.1883,20.2286,20.1816,20.2286,231300.0
2010-12-17 12:50:00,30.11,30.14,30.1,30.11,483400.0,20.2286,20.2488,20.2219,20.2286,483400.0
2010-12-17 13:00:00,30.11,30.22,30.1,30.17,847300.0,20.2286,20.3025,20.2219,20.2689,847300.0
2010-12-17 13:10:00,30.17,30.21,30.17,30.19,173300.0,20.2689,20.2958,20.2689,20.2824,173300.0
2010-12-17 13:20:00,30.19,30.24,30.18,30.24,386000.0,20.2824,20.3159,20.2756,20.3159,386000.0
2010-12-17 13:30:00,30.24,30.24,30.18,30.19,208900.0,20.3159,20.3159,20.2756,20.2824,208900.0
2010-12-17 13:40:00,30.2,30.22,30.19,30.22,227000.0,20.2891,20.3025,20.2824,20.3025,227000.0
2010-12-17 13:50:00,30.22,30.24,30.13,30.14,334300.0,20.3025,20.3159,20.242,20.2488,334300.0
2010-12-17 14:00:00,30.13,30.15,30.11,30.12,276600.0,20.242,20.2555,20.2286,20.2353,276600.0
2010-12-17 14:10:00,30.11,30.15,30.1,30.14,360400.0,20.2286,20.2555,20.2219,20.2488,360400.0
2010-12-17 14:20:00,30.15,30.15,30.12,30.14,301100.0,20.2555,20.2555,20.2353,20.2488,301100.0
2010-12-17 14:30:00,30.14,30.15,30.12,30.15,178000.0,20.2488,20.2555,20.2353,20.2555,178000.0
2010-12-17 14:40:00,30.15,30.15,30.12,30.14,389100.0,20.2555,20.2555,20.2353,20.2488,389100.0
2010-12-17 14:50:00,30.14,30.2,30.13,30.17,402000.0,20.2488,20.2891,20.242,20.2689,402000.0
2010-12-17 15:00:00,30.17,30.18,30.07,30.08,679200.0,20.2689,20.2756,20.2017,20.2085,679200.0
2010-12-17 15:10:00,30.07,30.1,30.04,30.07,511800.0,20.2017,20.2219,20.1816,20.2017,511800.0
2010-12-17 15:20:00,30.07,30.1,30.03,30.04,503900.0,20.2017,20.2219,20.1749,20.1816,503900.0
2010-12-17 15:30:00,30.03,30.07,29.99,29.99,829800.0,20.1749,20.2017,20.148,20.148,829800.0
2010-12-17 15:40:00,29.99,30.02,29.98,29.99,1474700.0,20.148,20.1681,20.1413,20.148,1474700.0
2010-12-17 15:50:00,30.0,30.01,29.96,29.98,3776900.0,20.1547,20.1614,20.1278,20.1413,3776900.0
2010-12-20 09:30:00,30.02,30.13,29.95,29.96,1167400.0,20.1681,20.242,20.1211,20.1278,1167400.0
2010-12-20 09:40:00,29.97,30.09,29.97,30.08,1252400.0,20.1346,20.2152,20.1346,20.2085,1252400.0
2010-12-20 09:50:00,30.08,30.17,30.03,30.06,642400.0,20.2085,20.2689,20.1749,20.195,642400.0
2010-12-20 10:00:00,30.06,30.14,30.05,30.06,775700.0,20.195,20.2488,20.1883,20.195,775700.0
2010-12-20 10:10:00,30.05,30.06,29.9,30.0,950800.0,20.1883,20.195,20.0875,20.1547,950800.0
2010-12-20 10:20:00,29.99,30.03,29.96,30.03,489500.0,20.148,20.1749,20.1278,20.1749,489500.0
2010-12-20 10:30:00,30.03,30.09,30.01,30.03,574200.0,20.1749,20.2152,20.1614,20.1749,574200.0
2010-12-20 10:40:00,30.02,30.03,29.85,29.89,1024600.0,20.1681,20.1749,20.0539,20.0808,1024600.0
2010-12-20 10:50:00,29.89,29.91,29.85,29.87,745200.0,20.0808,20.0942,20.0539,20.0674,745200.0
2010-12-20 11:00:00,29.86,29.95,29.85,29.91,487700.0,20.0607,20.1211,20.0539,20.0942,487700.0
2010-12-20 11:10:00,29.9,30.03,29.89,30.01,587000.0,20.0875,20.1749,20.0808,20.1614,587000.0
2010-12-20 11:20:00,30.01,30.03,29.98,30.02,336800.0,20.1614,20.1749,20.1413,20.1681,336800.0
2010-12-20 11:30:00,30.02,30.05,29.99,29.99,337800.0,20.1681,20.1883,20.148,20.148,337800.0
2010-12-20 11:40:00,30.0,30.06,30.0,30.05,292300.0,20.1547,20.195,20.1547,20.1883,292300.0
2010-12-20 11:50:00,30.05,30.1,30.05,30.1,268600.0,20.1883,20.2219,20.1883,20.2219,268600.0
2010-12-20 12:00:00,30.09,30.14,30.09,30.14,645300.0,20.2152,20.2488,20.2152,20.2488,645300.0
2010-12-20 12:10:00,30.14,30.16,30.11,30.15,453100.0,20.2488,20.2622,20.2286,20.2555,453100.0
2010-12-20 12:20:00,30.15,30.18,30.12,30.15,336700.0,20.2555,20.2756,20.2353,20.2555,336700.0
2010-12-20 12:30:00,30.15,30.17,30.12,30.15,391100.0,20.2555,20.2689,20.2353,20.2555,391100.0
2010-12-20 12:40:00,30.14,30.22,30.14,30.2,572600.0,20.2488,20.3025,20.2488,20.2891,572600.0
2010-12-20 12:50:00,30.2,30.23,30.17,30.23,391900.0,20.2891,20.3092,20.2689,20.3092,391900.0
2010-12-20 13:00:00,30.23,30.24,30.2,30.2,297400.0,20.3092,20.3159,20.2891,20.2891,297400.0
2010-12-20 13:10:00,30.2,30.21,30.19,30.21,275500.0,20.2891,20.2958,20.2824,20.2958,275500.0
2010-12-20 13:20:00,30.21,30.22,30.18,30.19,409100.0,20.2958,20.3025,20.2756,20.2824,409100.0
2010-12-20 13:30:00,30.18,30.2,30.18,30.2,185100.0,20.2756,20.2891,20.2756,20.2891,185100.0
2010-12-20 13:40:00,30.19,30.22,30.18,30.21,320900.0,20.2824,20.3025,20.2756,20.2958,320900.0
2010-12-20 13:50:00,30.21,30.23,30.17,30.22,307900.0,20.2958,20.3092,20.2689,20.3025,307900.0
2010-12-20 14:00:00,30.21,30.28,30.21,30.24,567200.0,20.2958,20.3428,20.2958,20.3159,567200.0
2010-12-20 14:10:00,30.23,30.28,30.22,30.26,473600.0,20.3092,20.3428,20.3025,20.3294,473600.0
2010-12-20 14:20:00,30.26,30.28,30.18,30.21,927800.0,20.3294,20.3428,20.2756,20.2958,927800.0
2010-12-20 14:30:00,30.21,30.25,30.15,30.16,504200.0,20.2958,20.3227,20.2555,20.2622,504200.0
2010-12-20 14:40:00,30.17,30.2,30.14,30.16,396300.0,20.2689,20.2891,20.2488,20.2622,396300.0
2010-12-20 14:50:00,30.16,30.19,30.14,30.16,221100.0,20.2622,20.2824,20.2488,20.2622,221100.0
2010-12-20 15:00:00,30.16,30.18,30.11,30.14,466500.0,20.2622,20.2756,20.2286,20.2488,466500.0
2010-12-20 15:10:00,30.14,30.15,30.09,30.11,230900.0,20.2488,20.2555,20.2152,20.2286,230900.0
2010-12-20 15:20:00,30.11,30.13,30.04,30.06,476600.0,20.2286,20.242,20.1816,20.195,476600.0
2010-12-20 15:30:00,30.05,30.12,30.04,30.08,385100.0,20.1883,20.2353,20.1816,20.2085,385100.0
2010-12-20 15:40:00,30.08,30.11,30.06,30.07,513300.0,20.2085,20.2286,20.195,20.2017,513300.0
2010-12-20 15:50:00,30.08,30.11,30.07,30.09,877100.0,20.2085,20.2286,20.2017,20.2152,877100.0
2010-12-21 09:30:00,30.13,30.29,30.06,30.29,1053800.0,20.242,20.3495,20.195,20.3495,1053800.0
2010-12-21 09:40:00,30.29,30.55,30.28,30.54,1295000.0,20.3495,20.5242,20.3428,20.5175,1295000.0
2010-12-21 09:50:00,30.54,30.58,30.47,30.51,639700.0,20.5175,20.5444,20.4705,20.4973,639700.0
2010-12-21 10:00:00,30.5,30.52,30.35,30.39,901800.0,20.4906,20.5041,20.3898,20.4167,901800.0
2010-12-21 10:10:00,30.39,30.53,30.35,30.52,762900.0,20.4167,20.5108,20.3898,20.5041,762900.0
2010-12-21 10:20:00,30.53,30.63,30.5,30.57,677800.0,20.5108,20.578,20.4906,20.5376,677800.0
2010-12-21 10:30:00,30.57,30.62,30.45,30.45,706100.0,20.5376,20.5712,20.457,20.457,706100.0
2010-12-21 10:40:00,30.46,30.5,30.44,30.5,525100.0,20.4637,20.4906,20.4503,20.4906,525100.0
2010-12-21 10:50:00,30.5,30.52,30.45,30.52,576600.0,20.4906,20.5041,20.457,20.5041,576600.0
2010-12-21 11:00:00,30.51,30.6,30.51,30.59,497200.0,20.4973,20.5578,20.4973,20.5511,497200.0
2010-12-21 11:10:00,30.59,30.6,30.54,30.55,361300.0,20.5511,20.5578,20.5175,20.5242,361300.0
2010-12-21 11:20:00,30.54,30.6,30.54,30.6,272700.0,20.5175,20.5578,20.5175,20.5578,272700.0
2010-12-21 11:30:00,30.59,30.65,30.59,30.64,430700.0,20.5511,20.5914,20.5511,20.5847,430700.0
2010-12-21 11:40:00,30.65,30.7,30.65,30.66,402600.0,20.5914,20.625,20.5914,20.5981,402600.0
2010-12-21 11:50:00,30.66,30.68,30.63,30.64,325500.0,20.5981,20.6115,20.578,20.5847,325500.0
2010-12-21 12:00:00,30.64,30.68,30.63,30.67,222900.0,20.5847,20.6115,20.578,20.6048,222900.0
2010-12-21 12:10:00,30.67,30.73,30.67,30.72,397700.0,20.6048,20.6451,20.6048,20.6384,397700.0
2010-12-21 12:20:00,30.71,30.72,30.68,30.69,327900.0,20.6317,20.6384,20.6115,20.6183,327900.0
2010-12-21 12:30:00,30.7,30.74,30.68,30.73,351900.0,20.625,20.6519,20.6115,20.6451,351900.0
2010-12-21 12:40:00,30.73,30.75,30.71,30.74,382300.0,20.6451,20.6586,20.6317,20.6519,382300.0
2010-12-21 12:50:00,30.74,30.87,30.73,30.85,746400.0,20.6519,20.7392,20.6451,20.7258,746400.0
2010-12-21 13:00:00,30.85,30.89,30.83,30.83,623600.0,20.7258,20.7526,20.7123,20.7123,623600.0
2010-12-21 13:10:00,30.83,30.84,30.75,30.75,435200.0,20.7123,20.719,20.6586,20.6586,435200.0
2010-12-21 13:20:00,30.75,30.81,30.75,30.77,470700.0,20.6586,20.6989,20.6586,20.672,470700.0
2010-12-21 13:30:00,30.78,30.8,30.77,30.78,329300.0,20.6787,20.6922,20.672,20.6787,329300.0
2010-12-21 13:40:00,30.79,30.8,30.76,30.77,310300.0,20.6854,20.6922,20.6653,20.672,310300.0
2010-12-21 13:50:00,30.77,30.78,30.72,30.76,372300.0,20.672,20.6787,20.6384,20.6653,372300.0
2010-12-21 14:00:00,30.76,30.78,30.75,30.75,281000.0,20.6653,20.6787,20.6586,20.6586,281000.0
2010-12-21 14:10:00,30.75,30.77,30.72,30.72,347000.0,20.6586,20.672,20.6384,20.6384,347000.0
2010-12-21 14:20:00,30.72,30.74,30.7,30.74,346000.0,20.6384,20.6519,20.625,20.6519,346000.0
2010-12-21 14:30:00,30.74,30.74,30.69,30.72,344500.0,20.6519,20.6519,20.6183,20.6384,344500.0
2010-12-21 14:40:00,30.72,30.72,30.69,30.7,255200.0,20.6384,20.6384,20.6183,20.625,255200.0
2010-12-21 14:50:00,30.71,30.75,30.7,30.73,320500.0,20.6317,20.6586,20.625,20.6451,320500.0
2010-12-21 15:00:00,30.73,30.77,30.72,30.76,600100.0,20.6451,20.672,20.6384,20.6653,600100.0
2010-12-21 15:10:00,30.76,30.78,30.73,30.77,423700.0,20.6653,20.6787,20.6451,20.672,423700.0
2010-12-21 15:20:00,30.77,30.83,30.74,30.78,618600.0,20.672,20.7123,20.6519,20.6787,618600.0
2010-12-21 15:30:00,30.79,30.81,30.75,30.81,716300.0,20.6854,20.6989,20.6586,20.6989,716300.0
2010-12-21 15:40:00,30.8,30.85,30.79,30.79,1293800.0,20.6922,20.7258,20.6854,20.6854,1293800.0
2010-12-21 15:50:00,30.79,30.82,30.74,30.8,2449300.0,20.6854,20.7056,20.6519,20.6922,2449300.0
2010-12-22 09:30:00,30.88,30.99,30.86,30.98,822300.0,20.7459,20.8198,20.7325,20.8131,822300.0
2010-12-22 09:40:00,30.99,31.0,30.93,30.95,631700.0,20.8198,20.8265,20.7795,20.7929,631700.0
2010-12-22 09:50:00,30.95,31.11,30.95,31.1,829600.0,20.7929,20.9004,20.7929,20.8937,829600.0
2010-12-22 10:00:00,31.1,31.17,31.06,31.15,917300.0,20.8937,20.9407,20.8668,20.9273,917300.0
2010-12-22 10:10:00,31.15,31.22,31.07,31.11,1532300.0,20.9273,20.9743,20.8736,20.9004,1532300.0
2010-12-22 10:20:00,31.11,31.24,31.1,31.19,958700.0,20.9004,20.9878,20.8937,20.9542,958700.0
2010-12-22 10:30:00,31.2,31.23,31.16,31.18,656100.0,20.9609,20.981,20.934,20.9475,656100.0
2010-12-22 10:40:00,31.18,31.19,31.12,31.14,522300.0,20.9475,20.9542,20.9071,20.9206,522300.0
2010-12-22 10:50:00,31.15,31.29,31.14,31.28,664500.0,20.9273,21.0214,20.9206,21.0146,664500.0
2010-12-22 11:00:00,31.28,31.38,31.28,31.37,941200.0,21.0146,21.0818,21.0146,21.0751,941200.0
2010-12-22 11:10:00,31.38,31.47,31.36,31.4,1405000.0,21.0818,21.1423,21.0684,21.0953,1405000.0
2010-12-22 11:20:00,31.39,31.44,31.37,31.4,477000.0,21.0885,21.1221,21.0751,21.0953,477000.0
2010-12-22 11:30:00,31.39,31.47,31.39,31.44,588400.0,21.0885,21.1423,21.0885,21.1221,588400.0
2010-12-22 11:40:00,31.44,31.5,31.43,31.48,521100.0,21.1221,21.1624,21.1154,21.149,521100.0
2010-12-22 11:50:00,31.48,31.5,31.45,31.45,540300.0,21.149,21.1624,21.1288,21.1288,540300.0
2010-12-22 12:00:00,31.45,31.5,31.45,31.49,699300.0,21.1288,21.1624,21.1288,21.1557,699300.0
2010-12-22 12:10:00,31.49,31.53,31.46,31.52,662600.0,21.1557,21.1826,21.1356,21.1759,662600.0
2010-12-22 12:20:00,31.53,31.59,31.52,31.58,606600.0,21.1826,21.2229,21.1759,21.2162,606600.0
2010-12-22 12:30:00,31.58,31.61,31.55,31.56,484800.0,21.2162,21.2363,21.196,21.2028,484800.0
2010-12-22 12:40:00,31.55,31.59,31.52,31.59,370900.0,21.196,21.2229,21.1759,21.2229,370900.0
2010-12-22 12:50:00,31.58,31.59,31.54,31.58,285400.0,21.2162,21.2229,21.1893,21.2162,285400.0
2010-12-22 13:00:00,31.58,31.58,31.49,31.5,583800.0,21.2162,21.2162,21.1557,21.1624,583800.0
2010-12-22 13:10:00,31.51,31.51,31.45,31.46,613800.0,21.1692,21.1692,21.1288,21.1356,613800.0
2010-12-22 13:20:00,31.46,31.46,31.4,31.41,506200.0,21.1356,21.1356,21.0953,21.102,506200.0
2010-12-22 13:30:00,31.4,31.43,31.36,31.36,378700.0,21.0953,21.1154,21.0684,21.0684,378700.0
2010-12-22 13:40:00,31.36,31.39,31.28,31.28,631400.0,21.0684,21.0885,21.0146,21.0146,631400.0
2010-12-22 13:50:00,31.29,31.29,31.21,31.25,654000.0,21.0214,21.0214,20.9676,20.9945,654000.0
2010-12-22 14:00:00,31.25,31.28,31.24,31.28,376400.0,20.9945,21.0146,20.9878,21.0146,376400.0
2010-12-22 14:10:00,31.28,31.33,31.28,31.3,392100.0,21.0146,21.0482,21.0146,21.0281,392100.0
2010-12-22 14:20:00,31.3,31.36,31.29,31.3,418900.0,21.0281,21.0684,21.0214,21.0281,418900.0
2010-12-22 14:30:00,31.3,31.3,31.18,31.19,600400.0,21.0281,21.0281,20.9475,20.9542,600400.0
2010-12-22 14:40:00,31.19,31.2,31.16,31.19,270200.0,20.9542,20.9609,20.934,20.9542,270200.0
2010-12-22 14:50:00,31.19,31.19,31.13,31.16,775600.0,20.9542,20.9542,20.9139,20.934,775600.0
2010-12-22 15:00:00,31.17,31.24,31.16,31.23,532300.0,20.9407,20.9878,20.934,20.981,532300.0
2010-12-22 15:10:00,31.24,31.24,31.19,31.19,501400.0,20.9878,20.9878,20.9542,20.9542,501400.0
2010-12-22 15:20:00,31.2,31.28,31.19,31.23,653800.0,20.9609,21.0146,20.9542,20.981,653800.0
2010-12-22 15:30:00,31.22,31.23,31.16,31.18,631700.0,20.9743,20.981,20.934,20.9475,631700.0
2010-12-22 15:40:00,31.18,31.24,31.18,31.22,797300.0,20.9475,20.9878,20.9475,20.9743,797300.0
2010-12-22 15:50:00,31.22,31.36,31.21,31.34,1990500.0,20.9743,21.0684,20.9676,21.0549,1990500.0
2010-12-23 09:30:00,31.23,31.36,31.15,31.19,1315200.0,20.981,21.0684,20.9273,20.9542,1315200.0
2010-12-23 09:40:00,31.19,31.26,31.12,31.25,934300.0,20.9542,21.0012,20.9071,20.9945,934300.0
2010-12-23 09:50:00,31.25,31.31,31.22,31.25,500500.0,20.9945,21.0348,20.9743,20.9945,500500.0
2010-12-23 10:00:00,31.24,31.27,31.21,31.22,736600.0,20.9878,21.0079,20.9676,20.9743,736600.0
2010-12-23 10:10:00,31.21,31.25,31.12,31.15,547300.0,20.9676,20.9945,20.9071,20.9273,547300.0
2010-12-23 10:20:00,31.14,31.18,31.09,31.13,488600.0,20.9206,20.9475,20.887,20.9139,488600.0
2010-12-23 10:30:00,31.13,31.21,31.12,31.17,463800.0,20.9139,20.9676,20.9071,20.9407,463800.0
2010-12-23 10:40:00,31.16,31.17,31.05,31.05,310500.0,20.934,20.9407,20.8601,20.8601,310500.0
2010-12-23 10:50:00,31.05,31.11,31.05,31.1,440000.0,20.8601,20.9004,20.8601,20.8937,440000.0
2010-12-23 11:00:00,31.09,31.11,31.07,31.07,237200.0,20.887,20.9004,20.8736,20.8736,237200.0
2010-12-23 11:10:00,31.08,31.08,31.05,31.08,377900.0,20.8803,20.8803,20.8601,20.8803,377900.0
2010-12-23 11:20:00,31.08,31.12,31.06,31.11,311800.0,20.8803,20.9071,20.8668,20.9004,311800.0
2010-12-23 11:30:00,31.12,31.12,31.05,31.06,319000.0,20.9071,20.9071,20.8601,20.8668,319000.0
2010-12-23 11:40:00,31.06,31.08,31.05,31.07,281600.0,20.8668,20.8803,20.8601,20.8736,281600.0
2010-12-23 11:50:00,31.06,31.08,31.05,31.07,223000.0,20.8668,20.8803,20.8601,20.8736,223000.0
2010-12-23 12:00:00,31.07,31.09,31.04,31.05,374500.0,20.8736,20.887,20.8534,20.8601,374500.0
2010-12-23 12:10:00,31.06,31.06,31.05,31.05,282800.0,20.8668,20.8668,20.8601,20.8601,282800.0
2010-12-23 12:20:00,31.05,31.08,31.05,31.07,293100.0,20.8601,20.8803,20.8601,20.8736,293100.0
2010-12-23 12:30:00,31.07,31.08,31.04,31.05,356600.0,20.8736,20.8803,20.8534,20.8601,356600.0
2010-12-23 12:40:00,31.06,31.07,31.04,31.06,349700.0,20.8668,20.8736,20.8534,20.8668,349700.0
2010-12-23 12:50:00,31.06,31.07,31.05,31.05,112600.0,20.8668,20.8736,20.8601,20.8601,112600.0
2010-12-23 13:00:00,31.05,31.06,30.98,31.0,482700.0,20.8601,20.8668,20.8131,20.8265,482700.0
2010-12-23 13:10:00,31.0,31.0,30.97,30.98,241900.0,20.8265,20.8265,20.8064,20.8131,241900.0
2010-12-23 13:20:00,30.99,30.99,30.95,30.98,327800.0,20.8198,20.8198,20.7929,20.8131,327800.0
2010-12-23 13:30:00,30.98,30.99,30.96,30.97,184900.0,20.8131,20.8198,20.7997,20.8064,184900.0
2010-12-23 13:40:00,30.97,30.98,30.96,30.96,101200.0,20.8064,20.8131,20.7997,20.7997,101200.0
2010-12-23 13:50:00,30.97,30.97,30.92,30.95,246000.0,20.8064,20.8064,20.7728,20.7929,246000.0
2010-12-23 14:00:00,30.95,30.98,30.91,30.92,347300.0,20.7929,20.8131,20.7661,20.7728,347300.0
2010-12-23 14:10:00,30.92,30.95,30.9,30.92,378500.0,20.7728,20.7929,20.7593,20.7728,378500.0
2010-12-23 14:20:00,30.91,30.93,30.86,30.88,450300.0,20.7661,20.7795,20.7325,20.7459,450300.0
2010-12-23 14:30:00,30.88,30.92,30.87,30.9,241200.0,20.7459,20.7728,20.7392,20.7593,241200.0
2010-12-23 14:40:00,30.9,30.92,30.88,30.88,274200.0,20.7593,20.7728,20.7459,20.7459,274200.0
2010-12-23 14:50:00,30.88,30.98,30.88,30.98,222800.0,20.7459,20.8131,20.7459,20.8131,222800.0
2010-12-23 15:00:00,30.98,30.98,30.93,30.94,276800.0,20.8131,20.8131,20.7795,20.7862,276800.0
2010-12-23 15:10:00,30.94,30.97,30.93,30.94,195600.0,20.7862,20.8064,20.7795,20.7862,195600.0
2010-12-23 15:20:00,30.94,31.0,30.94,31.0,249800.0,20.7862,20.8265,20.7862,20.8265,249800.0
2010-12-23 15:30:00,31.0,31.0,30.9,30.93,618200.0,20.8265,20.8265,20.7593,20.7795,618200.0
2010-12-23 15:40:00,30.93,30.96,30.91,30.96,447000.0,20.7795,20.7997,20.7661,20.7997,447000.0
2010-12-23 15:50:00,30.96,31.0,30.95,30.99,1148500.0,20.7997,20.8265,20.7929,20.8198,1148500.0
2010-12-27 09:30:00,30.91,31.19,30.78,31.14,854800.0,20.7661,20.9542,20.6787,20.9206,854800.0
2010-12-27 09:40:00,31.14,31.18,31.07,31.12,813400.0,20.9206,20.9475,20.8736,20.9071,813400.0
2010-12-27 09:50:00,31.12,31.19,31.11,31.19,381900.0,20.9071,20.9542,20.9004,20.9542,381900.0
2010-12-27 10:00:00,31.19,31.22,31.16,31.16,444200.0,20.9542,20.9743,20.934,20.934,444200.0
2010-12-27 10:10:00,31.17,31.22,31.15,31.22,456100.0,20.9407,20.9743,20.9273,20.9743,456100.0
2010-12-27 10:20:00,31.21,31.33,31.21,31.33,330400.0,20.9676,21.0482,20.9676,21.0482,330400.0
2010-12-27 10:30:00,31.33,31.34,31.28,31.29,232300.0,21.0482,21.0549,21.0146,21.0214,232300.0
2010-12-27 10:40:00,31.29,31.3,31.26,31.27,280900.0,21.0214,21.0281,21.0012,21.0079,280900.0
2010-12-27 10:50:00,31.28,31.29,31.22,31.27,312600.0,21.0146,21.0214,20.9743,21.0079,312600.0
2010-12-27 11:00:00,31.27,31.27,31.24,31.26,164800.0,21.0079,21.0079,20.9878,21.0012,164800.0
2010-12-27 11:10:00,31.26,31.31,31.25,31.29,230100.0,21.0012,21.0348,20.9945,21.0214,230100.0
2010-12-27 11:20:00,31.29,31.3,31.26,31.28,145700.0,21.0214,21.0281,21.0012,21.0146,145700.0
2010-12-27 11:30:00,31.29,31.31,31.28,31.3,170600.0,21.0214,21.0348,21.0146,21.0281,170600.0
2010-12-27 11:40:00,31.31,31.33,31.27,31.29,194500.0,21.0348,21.0482,21.0079,21.0214,194500.0
2010-12-27 11:50:00,31.29,31.3,31.26,31.28,216400.0,21.0214,21.0281,21.0012,21.0146,216400.0
2010-12-27 12:00:00,31.27,31.27,31.24,31.26,222100.0,21.0079,21.0079,20.9878,21.0012,222100.0
2010-12-27 12:10:00,31.27,31.28,31.25,31.26,206400.0,21.0079,21.0146,20.9945,21.0012,206400.0
2010-12-27 12:20:00,31.26,31.28,31.26,31.27,96900.0,21.0012,21.0146,21.0012,21.0079,96900.0
2010-12-27 12:30:00,31.26,31.29,31.23,31.25,322900.0,21.0012,21.0214,20.981,20.9945,322900.0
2010-12-27 12:40:00,31.24,31.28,31.24,31.28,100400.0,20.9878,21.0146,20.9878,21.0146,100400.0
2010-12-27 12:50:00,31.28,31.28,31.25,31.27,160300.0,21.0146,21.0146,20.9945,21.0079,160300.0
2010-12-27 13:00:00,31.28,31.28,31.26,31.27,280100.0,21.0146,21.0146,21.0012,21.0079,280100.0
2010-12-27 13:10:00,31.27,31.29,31.25,31.27,306800.0,21.0079,21.0214,20.9945,21.0079,306800.0
2010-12-27 13:20:00,31.26,31.29,31.24,31.27,272500.0,21.0012,21.0214,20.9878,21.0079,272500.0
2010-12-27 13:30:00,31.27,31.28,31.23,31.27,232500.0,21.0079,21.0146,20.981,21.0079,232500.0
2010-12-27 13:40:00,31.26,31.28,31.24,31.25,155200.0,21.0012,21.0146,20.9878,20.9945,155200.0
2010-12-27 13:50:00,31.25,31.26,31.22,31.24,204300.0,20.9945,21.0012,20.9743,20.9878,204300.0
2010-12-27 14:00:00,31.24,31.25,31.21,31.21,172200.0,20.9878,20.9945,20.9676,20.9676,172200.0
2010-12-27 14:10:00,31.21,31.24,31.17,31.19,233100.0,20.9676,20.9878,20.9407,20.9542,233100.0
2010-12-27 14:20:00,31.18,31.18,31.16,31.16,97500.0,20.9475,20.9475,20.934,20.934,97500.0
2010-12-27 14:30:00,31.17,31.22,31.16,31.22,204900.0,20.9407,20.9743,20.934,20.9743,204900.0
2010-12-27 14:40:00,31.22,31.22,31.19,31.22,166600.0,20.9743,20.9743,20.9542,20.9743,166600.0
2010-12-27 14:50:00,31.22,31.22,31.18,31.18,204800.0,20.9743,20.9743,20.9475,20.9475,204800.0
2010-12-27 15:00:00,31.18,31.21,31.18,31.19,255400.0,20.9475,20.9676,20.9475,20.9542,255400.0
2010-12-27 15:10:00,31.19,31.2,31.18,31.19,203000.0,20.9542,20.9609,20.9475,20.9542,203000.0
2010-12-27 15:20:00,31.19,31.2,31.17,31.18,441700.0,20.9542,20.9609,20.9407,20.9475,441700.0
2010-12-27 15:30:00,31.18,31.21,31.17,31.21,327200.0,20.9475,20.9676,20.9407,20.9676,327200.0
2010-12-27 15:40:00,31.21,31.22,31.16,31.17,489400.0,20.9676,20.9743,20.934,20.9407,489400.0
2010-12-27 15:50:00,31.17,31.21,31.15,31.19,1348900.0,20.9407,20.9676,20.9273,20.9542,1348900.0
2010-12-28 09:30:00,31.06,31.23,31.0,31.16,1030000.0,20.8668,20.981,20.8265,20.934,1030000.0
2010-12-28 09:40:00,31.18,31.21,31.16,31.21,753100.0,20.9475,20.9676,20.934,20.9676,753100.0
2010-12-28 09:50:00,31.21,31.25,31.2,31.21,536600.0,20.9676,20.9945,20.9609,20.9676,536600.0
2010-12-28 10:00:00,31.21,31.24,31.09,31.15,612000.0,20.9676,20.9878,20.887,20.9273,612000.0
2010-12-28 10:10:00,31.15,31.15,31.1,31.13,217500.0,20.9273,20.9273,20.8937,20.9139,217500.0
2010-12-28 10:20:00,31.13,31.13,31.08,31.12,354000.0,20.9139,20.9139,20.8803,20.9071,354000.0
2010-12-28 10:30:00,31.12,31.14,31.11,31.12,155800.0,20.9071,20.9206,20.9004,20.9071,155800.0
2010-12-28 10:40:00,31.12,31.17,31.11,31.14,237700.0,20.9071,20.9407,20.9004,20.9206,237700.0
2010-12-28 10:50:00,31.15,31.18,31.15,31.17,176100.0,20.9273,20.9475,20.9273,20.9407,176100.0
2010-12-28 11:00:00,31.16,31.2,31.16,31.18,193700.0,20.934,20.9609,20.934,20.9475,193700.0
2010-12-28 11:10:00,31.18,31.22,31.17,31.2,325000.0,20.9475,20.9743,20.9407,20.9609,325000.0
2010-12-28 11:20:00,31.21,31.21,31.18,31.21,280200.0,20.9676,20.9676,20.9475,20.9676,280200.0
2010-12-28 11:30:00,31.21,31.21,31.13,31.16,291500.0,20.9676,20.9676,20.9139,20.934,291500.0
2010-12-28 11:40:00,31.16,31.18,31.11,31.13,354600.0,20.934,20.9475,20.9004,20.9139,354600.0
2010-12-28 11:50:00,31.13,31.14,31.08,31.12,275400.0,20.9139,20.9206,20.8803,20.9071,275400.0
2010-12-28 12:00:00,31.12,31.16,31.1,31.12,256000.0,20.9071,20.934,20.8937,20.9071,256000.0
2010-12-28 12:10:00,31.13,31.16,31.12,31.14,199400.0,20.9139,20.934,20.9071,20.9206,199400.0
2010-12-28 12:20:00,31.13,31.14,31.1,31.11,164600.0,20.9139,20.9206,20.8937,20.9004,164600.0
2010-12-28 12:30:00,31.11,31.13,31.1,31.12,138000.0,20.9004,20.9139,20.8937,20.9071,138000.0
2010-12-28 12:40:00,31.11,31.13,31.11,31.12,85800.0,20.9004,20.9139,20.9004,20.9071,85800.0
2010-12-28 12:50:00,31.13,31.15,31.11,31.15,197300.0,20.9139,20.9273,20.9004,20.9273,197300.0
2010-12-28 13:00:00,31.15,31.17,31.14,31.15,200400.0,20.9273,20.9407,20.9206,20.9273,200400.0
2010-12-28 13:10:00,31.16,31.19,31.15,31.18,181800.0,20.934,20.9542,20.9273,20.9475,181800.0
2010-12-28 13:20:00,31.18,31.18,31.14,31.16,153300.0,20.9475,20.9475,20.9206,20.934,153300.0
2010-12-28 13:30:00,31.15,31.18,31.15,31.18,180600.0,20.9273,20.9475,20.9273,20.9475,180600.0
2010-12-28 13:40:00,31.17,31.19,31.16,31.18,309200.0,20.9407,20.9542,20.934,20.9475,309200.0
2010-12-28 13:50:00,31.18,31.2,31.17,31.2,127500.0,20.9475,20.9609,20.9407,20.9609,127500.0
2010-12-28 14:00:00,31.2,31.21,31.19,31.21,116800.0,20.9609,20.9676,20.9542,20.9676,116800.0
2010-12-28 14:10:00,31.21,31.22,31.2,31.21,184700.0,20.9676,20.9743,20.9609,20.9676,184700.0
2010-12-28 14:20:00,31.21,31.22,31.19,31.2,147100.0,20.9676,20.9743,20.9542,20.9609,147100.0
2010-12-28 14:30:00,31.19,31.2,31.19,31.19,89500.0,20.9542,20.9609,20.9542,20.9542,89500.0
2010-12-28 14:40:00,31.19,31.2,31.17,31.18,217000.0,20.9542,20.9609,20.9407,20.9475,217000.0
2010-12-28 14:50:00,31.18,31.22,31.18,31.21,260600.0,20.9475,20.9743,20.9475,20.9676,260600.0
2010-12-28 15:00:00,31.21,31.21,31.18,31.2,245700.0,20.9676,20.9676,20.9475,20.9609,245700.0
2010-12-28 15:10:00,31.2,31.21,31.19,31.19,213800.0,20.9609,20.9676,20.9542,20.9542,213800.0
2010-12-28 15:20:00,31.19,31.23,31.19,31.23,322700.0,20.9542,20.981,20.9542,20.981,322700.0
2010-12-28 15:30:00,31.23,31.25,31.22,31.25,395100.0,20.981,20.9945,20.9743,20.9945,395100.0
2010-12-28 15:40:00,31.24,31.3,31.24,31.29,464400.0,20.9878,21.0281,20.9878,21.0214,464400.0
2010-12-28 15:50:00,31.3,31.3,31.2,31.22,1436000.0,21.0281,21.0281,20.9609,20.9743,1436000.0
2010-12-29 09:30:00,31.23,31.28,31.04,31.08,639400.0,20.981,21.0146,20.8534,20.8803,639400.0
2010-12-29 09:40:00,31.08,31.14,31.04,31.14,650100.0,20.8803,20.9206,20.8534,20.9206,650100.0
2010-12-29 09:50:00,31.14,31.15,31.1,31.14,468600.0,20.9206,20.9273,20.8937,20.9206,468600.0
2010-12-29 10:00:00,31.14,31.18,31.13,31.14,436800.0,20.9206,20.9475,20.9139,20.9206,436800.0
2010-12-29 10:10:00,31.14,31.19,31.13,31.15,212400.0,20.9206,20.9542,20.9139,20.9273,212400.0
2010-12-29 10:20:00,31.16,31.16,31.01,31.04,498400.0,20.934,20.934,20.8332,20.8534,498400.0
2010-12-29 10:30:00,31.05,31.09,31.04,31.08,229600.0,20.8601,20.887,20.8534,20.8803,229600.0
2010-12-29 10:40:00,31.07,31.14,31.06,31.07,370400.0,20.8736,20.9206,20.8668,20.8736,370400.0
2010-12-29 10:50:00,31.08,31.09,31.05,31.07,139500.0,20.8803,20.887,20.8601,20.8736,139500.0
2010-12-29 11:00:00,31.07,31.09,31.06,31.08,155400.0,20.8736,20.887,20.8668,20.8803,155400.0
2010-12-29 11:10:00,31.08,31.08,31.04,31.07,243700.0,20.8803,20.8803,20.8534,20.8736,243700.0
2010-12-29 11:20:00,31.08,31.09,31.04,31.04,215200.0,20.8803,20.887,20.8534,20.8534,215200.0
2010-12-29 11:30:00,31.05,31.07,31.03,31.03,231000.0,20.8601,20.8736,20.8467,20.8467,231000.0
2010-12-29 11:40:00,31.03,31.05,30.98,30.99,467700.0,20.8467,20.8601,20.8131,20.8198,467700.0
2010-12-29 11:50:00,30.99,31.03,30.98,31.01,295700.0,20.8198,20.8467,20.8131,20.8332,295700.0
2010-12-29 12:00:00,31.02,31.05,31.0,31.05,170300.0,20.84,20.8601,20.8265,20.8601,170300.0
2010-12-29 12:10:00,31.04,31.05,31.02,31.04,119300.0,20.8534,20.8601,20.84,20.8534,119300.0
2010-12-29 12:20:00,31.04,31.06,31.01,31.03,187600.0,20.8534,20.8668,20.8332,20.8467,187600.0
2010-12-29 12:30:00,31.03,31.06,31.03,31.04,235900.0,20.8467,20.8668,20.8467,20.8534,235900.0
2010-12-29 12:40:00,31.04,31.05,30.99,30.99,168700.0,20.8534,20.8601,20.8198,20.8198,168700.0
2010-12-29 12:50:00,30.99,31.01,30.99,30.99,115300.0,20.8198,20.8332,20.8198,20.8198,115300.0
2010-12-29 13:00:00,31.0,31.02,30.99,31.02,178400.0,20.8265,20.84,20.8198,20.84,178400.0
2010-12-29 13:10:00,31.02,31.05,31.02,31.02,114500.0,20.84,20.8601,20.84,20.84,114500.0
2010-12-29 13:20:00,31.03,31.05,31.02,31.04,105900.0,20.8467,20.8601,20.84,20.8534,105900.0
2010-12-29 13:30:00,31.04,31.07,31.03,31.06,146100.0,20.8534,20.8736,20.8467,20.8668,146100.0
2010-12-29 13:40:00,31.06,31.07,31.04,31.05,99100.0,20.8668,20.8736,20.8534,20.8601,99100.0
2010-12-29 13:50:00,31.05,31.07,31.03,31.06,208500.0,20.8601,20.8736,20.8467,20.8668,208500.0
2010-12-29 14:00:00,31.06,31.11,31.05,31.11,205000.0,20.8668,20.9004,20.8601,20.9004,205000.0
2010-12-29 14:10:00,31.11,31.12,31.09,31.11,134100.0,20.9004,20.9071,20.887,20.9004,134100.0
2010-12-29 14:20:00,31.1,31.11,31.07,31.1,227000.0,20.8937,20.9004,20.8736,20.8937,227000.0
2010-12-29 14:30:00,31.11,31.11,31.09,31.09,118100.0,20.9004,20.9004,20.887,20.887,118100.0
2010-12-29 14:40:00,31.09,31.1,31.07,31.09,110700.0,20.887,20.8937,20.8736,20.887,110700.0
2010-12-29 14:50:00,31.1,31.11,31.08,31.1,146100.0,20.8937,20.9004,20.8803,20.8937,146100.0
2010-12-29 15:00:00,31.1,31.12,31.1,31.12,184300.0,20.8937,20.9071,20.8937,20.9071,184300.0
2010-12-29 15:10:00,31.12,31.12,31.09,31.12,109600.0,20.9071,20.9071,20.887,20.9071,109600.0
2010-12-29 15:20:00,31.12,31.12,31.08,31.08,179100.0,20.9071,20.9071,20.8803,20.8803,179100.0
2010-12-29 15:30:00,31.09,31.09,31.06,31.07,356500.0,20.887,20.887,20.8668,20.8736,356500.0
2010-12-29 15:40:00,31.07,31.07,31.04,31.05,339900.0,20.8736,20.8736,20.8534,20.8601,339900.0
2010-12-29 15:50:00,31.05,31.09,30.98,31.03,1202800.0,20.8601,20.887,20.8131,20.8467,1202800.0
2010-12-30 09:30:00,31.07,31.12,30.88,30.97,558500.0,20.8736,20.9071,20.7459,20.8064,558500.0
2010-12-30 09:40:00,30.97,30.99,30.91,30.97,325600.0,20.8064,20.8198,20.7661,20.8064,325600.0
2010-12-30 09:50:00,30.98,30.99,30.83,30.88,410400.0,20.8131,20.8198,20.7123,20.7459,410400.0
2010-12-30 10:00:00,30.88,30.89,30.77,30.82,462300.0,20.7459,20.7526,20.672,20.7056,462300.0
2010-12-30 10:10:00,30.81,30.81,30.71,30.73,690500.0,20.6989,20.6989,20.6317,20.6451,690500.0
2010-12-30 10:20:00,30.73,30.81,30.72,30.79,251500.0,20.6451,20.6989,20.6384,20.6854,251500.0
2010-12-30 10:30:00,30.79,30.88,30.77,30.87,237900.0,20.6854,20.7459,20.672,20.7392,237900.0
2010-12-30 10:40:00,30.87,30.92,30.86,30.89,317300.0,20.7392,20.7728,20.7325,20.7526,317300.0
2010-12-30 10:50:00,30.9,30.9,30.86,30.89,291500.0,20.7593,20.7593,20.7325,20.7526,291500.0
2010-12-30 11:00:00,30.89,30.92,30.87,30.9,231200.0,20.7526,20.7728,20.7392,20.7593,231200.0
2010-12-30 11:10:00,30.9,30.93,30.89,30.89,405800.0,20.7593,20.7795,20.7526,20.7526,405800.0
2010-12-30 11:20:00,30.89,30.9,30.81,30.81,246300.0,20.7526,20.7593,20.6989,20.6989,246300.0
2010-12-30 11:30:00,30.82,30.82,30.79,30.8,282300.0,20.7056,20.7056,20.6854,20.6922,282300.0
2010-12-30 11:40:00,30.8,30.81,30.78,30.8,351200.0,20.6922,20.6989,20.6787,20.6922,351200.0
2010-12-30 11:50:00,30.8,30.81,30.73,30.74,533300.0,20.6922,20.6989,20.6451,20.6519,533300.0
2010-12-30 12:00:00,30.74,30.77,30.73,30.74,260300.0,20.6519,20.672,20.6451,20.6519,260300.0
2010-12-30 12:10:00,30.75,30.75,30.7,30.74,196800.0,20.6586,20.6586,20.625,20.6519,196800.0
2010-12-30 12:20:00,30.75,30.76,30.74,30.75,49000.0,20.6586,20.6653,20.6519,20.6586,49000.0
2010-12-30 12:30:00,30.75,30.79,30.75,30.75,262000.0,20.6586,20.6854,20.6586,20.6586,262000.0
2010-12-30 12:40:00,30.75,30.8,30.75,30.79,90700.0,20.6586,20.6922,20.6586,20.6854,90700.0
2010-12-30 12:50:00,30.8,30.81,30.79,30.79,115400.0,20.6922,20.6989,20.6854,20.6854,115400.0
2010-12-30 13:00:00,30.8,30.8,30.76,30.77,140800.0,20.6922,20.6922,20.6653,20.672,140800.0
2010-12-30 13:10:00,30.77,30.78,30.75,30.77,130500.0,20.672,20.6787,20.6586,20.672,130500.0
2010-12-30 13:20:00,30.76,30.79,30.76,30.76,104400.0,20.6653,20.6854,20.6653,20.6653,104400.0
2010-12-30 13:30:00,30.76,30.79,30.75,30.76,151100.0,20.6653,20.6854,20.6586,20.6653,151100.0
2010-12-30 13:40:00,30.76,30.77,30.75,30.77,166400.0,20.6653,20.672,20.6586,20.672,166400.0
2010-12-30 13:50:00,30.76,30.77,30.75,30.76,187600.0,20.6653,20.672,20.6586,20.6653,187600.0
2010-12-30 14:00:00,30.76,30.77,30.74,30.75,270700.0,20.6653,20.672,20.6519,20.6586,270700.0
2010-12-30 14:10:00,30.75,30.79,30.74,30.79,92700.0,20.6586,20.6854,20.6519,20.6854,92700.0
2010-12-30 14:20:00,30.79,30.81,30.76,30.77,210500.0,20.6854,20.6989,20.6653,20.672,210500.0
2010-12-30 14:30:00,30.78,30.84,30.77,30.84,211900.0,20.6787,20.719,20.672,20.719,211900.0
2010-12-30 14:40:00,30.84,30.84,30.83,30.83,105500.0,20.719,20.719,20.7123,20.7123,105500.0
2010-12-30 14:50:00,30.84,30.84,30.8,30.84,187000.0,20.719,20.719,20.6922,20.719,187000.0
2010-12-30 15:00:00,30.84,30.86,30.83,30.85,96800.0,20.719,20.7325,20.7123,20.7258,96800.0
2010-12-30 15:10:00,30.85,30.87,30.84,30.84,118000.0,20.7258,20.7392,20.719,20.719,118000.0
2010-12-30 15:20:00,30.85,30.9,30.83,30.9,201100.0,20.7258,20.7593,20.7123,20.7593,201100.0
2010-12-30 15:30:00,30.9,30.92,30.87,30.89,317900.0,20.7593,20.7728,20.7392,20.7526,317900.0
2010-12-30 15:40:00,30.88,30.9,30.84,30.87,434900.0,20.7459,20.7593,20.719,20.7392,434900.0
2010-12-30 15:50:00,30.86,30.87,30.8,30.83,1027000.0,20.7325,20.7392,20.6922,20.7123,1027000.0
2010-12-31 09:30:00,30.71,30.84,30.66,30.82,434500.0,20.6317,20.719,20.5981,20.7056,434500.0
2010-12-31 09:40:00,30.82,30.94,30.81,30.93,734900.0,20.7056,20.7862,20.6989,20.7795,734900.0
2010-12-31 09:50:00,30.93,30.95,30.88,30.89,294700.0,20.7795,20.7929,20.7459,20.7526,294700.0
2010-12-31 10:00:00,30.9,30.9,30.83,30.83,195300.0,20.7593,20.7593,20.7123,20.7123,195300.0
2010-12-31 10:10:00,30.84,30.85,30.83,30.85,210500.0,20.719,20.7258,20.7123,20.7258,210500.0
2010-12-31 10:20:00,30.84,30.93,30.84,30.89,234000.0,20.719,20.7795,20.719,20.7526,234000.0
2010-12-31 10:30:00,30.89,30.94,30.87,30.93,331000.0,20.7526,20.7862,20.7392,20.7795,331000.0
2010-12-31 10:40:00,30.93,30.94,30.89,30.9,195700.0,20.7795,20.7862,20.7526,20.7593,195700.0
2010-12-31 10:50:00,30.9,30.93,30.88,30.89,189400.0,20.7593,20.7795,20.7459,20.7526,189400.0
2010-12-31 11:00:00,30.88,30.93,30.88,30.89,170100.0,20.7459,20.7795,20.7459,20.7526,170100.0
2010-12-31 11:10:00,30.88,30.9,30.87,30.87,111400.0,20.7459,20.7593,20.7392,20.7392,111400.0
2010-12-31 11:20:00,30.87,30.92,30.87,30.92,149400.0,20.7392,20.7728,20.7392,20.7728,149400.0
2010-12-31 11:30:00,30.92,30.92,30.9,30.9,117500.0,20.7728,20.7728,20.7593,20.7593,117500.0
2010-12-31 11:40:00,30.91,30.94,30.9,30.92,116400.0,20.7661,20.7862,20.7593,20.7728,116400.0
2010-12-31 11:50:00,30.93,30.94,30.91,30.94,146700.0,20.7795,20.7862,20.7661,20.7862,146700.0
2010-12-31 12:00:00,30.93,30.94,30.91,30.91,150100.0,20.7795,20.7862,20.7661,20.7661,150100.0
2010-12-31 12:10:00,30.91,30.95,30.91,30.95,112700.0,20.7661,20.7929,20.7661,20.7929,112700.0
2010-12-31 12:20:00,30.94,30.95,30.92,30.93,113500.0,20.7862,20.7929,20.7728,20.7795,113500.0
2010-12-31 12:30:00,30.93,30.97,30.93,30.93,223500.0,20.7795,20.8064,20.7795,20.7795,223500.0
2010-12-31 12:40:00,30.94,30.94,30.88,30.9,217300.0,20.7862,20.7862,20.7459,20.7593,217300.0
2010-12-31 12:50:00,30.91,30.92,30.87,30.9,146200.0,20.7661,20.7728,20.7392,20.7593,146200.0
2010-12-31 13:00:00,30.91,30.95,30.9,30.94,158900.0,20.7661,20.7929,20.7593,20.7862,158900.0
2010-12-31 13:10:00,30.93,30.95,30.93,30.93,55500.0,20.7795,20.7929,20.7795,20.7795,55500.0
2010-12-31 13:20:00,30.93,30.94,30.91,30.92,66900.0,20.7795,20.7862,20.7661,20.7728,66900.0
2010-12-31 13:30:00,30.91,30.93,30.9,30.9,107300.0,20.7661,20.7795,20.7593,20.7593,107300.0
2010-12-31 13:40:00,30.9,30.91,30.86,30.88,219900.0,20.7593,20.7661,20.7325,20.7459,219900.0
2010-12-31 13:50:00,30.88,30.91,30.87,30.88,145700.0,20.7459,20.7661,20.7392,20.7459,145700.0
2010-12-31 14:00:00,30.88,30.88,30.85,30.85,152200.0,20.7459,20.7459,20.7258,20.7258,152200.0
2010-12-31 14:10:00,30.86,30.88,30.85,30.87,102100.0,20.7325,20.7459,20.7258,20.7392,102100.0
2010-12-31 14:20:00,30.86,30.89,30.86,30.88,163300.0,20.7325,20.7526,20.7325,20.7459,163300.0
2010-12-31 14:30:00,30.88,30.93,30.87,30.92,162100.0,20.7459,20.7795,20.7392,20.7728,162100.0
2010-12-31 14:40:00,30.93,30.93,30.92,30.92,129600.0,20.7795,20.7795,20.7728,20.7728,129600.0
2010-12-31 14:50:00,30.92,30.94,30.91,30.93,179600.0,20.7728,20.7862,20.7661,20.7795,179600.0
2010-12-31 15:00:00,30.94,30.95,30.93,30.95,163300.0,20.7862,20.7929,20.7795,20.7929,163300.0
2010-12-31 15:10:00,30.95,30.96,30.93,30.95,181600.0,20.7929,20.7997,20.7795,20.7929,181600.0
2010-12-31 15:20:00,30.96,31.02,30.95,31.01,507700.0,20.7997,20.84,20.7929,20.8332,507700.0
2010-12-31 15:30:00,31.02,31.02,31.01,31.02,255900.0,20.84,20.84,20.8332,20.84,255900.0
2010-12-31 15:40:00,31.01,31.03,30.91,30.93,1065600.0,20.8332,20.8467,20.7661,20.7795,1065600.0
2010-12-31 15:50:00,30.93,31.0,30.9,31.0,1566900.0,20.7795,20.8265,20.7593,20.8265,1566900.0
2011-01-03 09:30:00,31.3,31.42,31.16,31.38,1685800.0,21.0281,21.1087,20.934,21.0818,1685800.0
2011-01-03 09:40:00,31.39,31.59,31.38,31.57,1335700.0,21.0885,21.2229,21.0818,21.2095,1335700.0
2011-01-03 09:50:00,31.57,31.58,31.48,31.53,906900.0,21.2095,21.2162,21.149,21.1826,906900.0
2011-01-03 10:00:00,31.52,31.58,31.5,31.52,1012400.0,21.1759,21.2162,21.1624,21.1759,1012400.0
2011-01-03 10:10:00,31.53,31.53,31.36,31.44,1431700.0,21.1826,21.1826,21.0684,21.1221,1431700.0
2011-01-03 10:20:00,31.43,31.45,31.41,31.44,658200.0,21.1154,21.1288,21.102,21.1221,658200.0
2011-01-03 10:30:00,31.44,31.51,31.44,31.48,799600.0,21.1221,21.1692,21.1221,21.149,799600.0
2011-01-03 10:40:00,31.49,31.53,31.47,31.53,559800.0,21.1557,21.1826,21.1423,21.1826,559800.0
2011-01-03 10:50:00,31.52,31.6,31.52,31.6,612900.0,21.1759,21.2296,21.1759,21.2296,612900.0
2011-01-03 11:00:00,31.6,31.6,31.54,31.59,575500.0,21.2296,21.2296,21.1893,21.2229,575500.0
2011-01-03 11:10:00,31.6,31.6,31.53,31.56,542600.0,21.2296,21.2296,21.1826,21.2028,542600.0
2011-01-03 11:20:00,31.57,31.58,31.53,31.55,431900.0,21.2095,21.2162,21.1826,21.196,431900.0
2011-01-03 11:30:00,31.55,31.59,31.52,31.55,598100.0,21.196,21.2229,21.1759,21.196,598100.0
2011-01-03 11:40:00,31.55,31.55,31.51,31.54,297900.0,21.196,21.196,21.1692,21.1893,297900.0
2011-01-03 11:50:00,31.55,31.55,31.49,31.5,452100.0,21.196,21.196,21.1557,21.1624,452100.0
2011-01-03 12:00:00,31.5,31.54,31.49,31.53,284200.0,21.1624,21.1893,21.1557,21.1826,284200.0
2011-01-03 12:10:00,31.53,31.59,31.53,31.57,746800.0,21.1826,21.2229,21.1826,21.2095,746800.0
2011-01-03 12:20:00,31.58,31.59,31.51,31.52,452800.0,21.2162,21.2229,21.1692,21.1759,452800.0
2011-01-03 12:30:00,31.53,31.57,31.52,31.55,278300.0,21.1826,21.2095,21.1759,21.196,278300.0
2011-01-03 12:40:00,31.55,31.57,31.51,31.52,246600.0,21.196,21.2095,21.1692,21.1759,246600.0
2011-01-03 12:50:00,31.53,31.55,31.44,31.48,662700.0,21.1826,21.196,21.1221,21.149,662700.0
2011-01-03 13:00:00,31.48,31.52,31.47,31.49,690100.0,21.149,21.1759,21.1423,21.1557,690100.0
2011-01-03 13:10:00,31.49,31.52,31.45,31.49,771900.0,21.1557,21.1759,21.1288,21.1557,771900.0
2011-01-03 13:20:00,31.49,31.52,31.49,31.5,327800.0,21.1557,21.1759,21.1557,21.1624,327800.0
2011-01-03 13:30:00,31.5,31.57,31.48,31.56,498200.0,21.1624,21.2095,21.149,21.2028,498200.0
2011-01-03 13:40:00,31.57,31.57,31.54,31.55,344300.0,21.2095,21.2095,21.1893,21.196,344300.0
2011-01-03 13:50:00,31.56,31.57,31.54,31.57,395200.0,21.2028,21.2095,21.1893,21.2095,395200.0
2011-01-03 14:00:00,31.56,31.61,31.55,31.58,645600.0,21.2028,21.2363,21.196,21.2162,645600.0
2011-01-03 14:10:00,31.58,31.58,31.51,31.56,408300.0,21.2162,21.2162,21.1692,21.2028,408300.0
2011-01-03 14:20:00,31.56,31.56,31.43,31.44,798700.0,21.2028,21.2028,21.1154,21.1221,798700.0
2011-01-03 14:30:00,31.43,31.5,31.43,31.49,622700.0,21.1154,21.1624,21.1154,21.1557,622700.0
2011-01-03 14:40:00,31.49,31.53,31.46,31.53,554400.0,21.1557,21.1826,21.1356,21.1826,554400.0
2011-01-03 14:50:00,31.52,31.58,31.51,31.55,544000.0,21.1759,21.2162,21.1692,21.196,544000.0
2011-01-03 15:00:00,31.56,31.56,31.45,31.49,591600.0,21.2028,21.2028,21.1288,21.1557,591600.0
2011-01-03 15:10:00,31.49,31.52,31.45,31.46,926900.0,21.1557,21.1759,21.1288,21.1356,926900.0
2011-01-03 15:20:00,31.46,31.49,31.44,31.47,550500.0,21.1356,21.1557,21.1221,21.1423,550500.0
2011-01-03 15:30:00,31.47,31.54,31.46,31.54,844400.0,21.1423,21.1893,21.1356,21.1893,844400.0
2011-01-03 15:40:00,31.53,31.62,31.52,31.62,1874600.0,21.1826,21.2431,21.1759,21.2431,1874600.0
2011-01-03 15:50:00,31.62,31.66,31.55,31.58,4067300.0,21.2431,21.2699,21.196,21.2162,4067300.0
2011-01-04 09:30:00,31.69,31.88,31.6,31.81,1536700.0,21.2901,21.4177,21.2296,21.3707,1536700.0
2011-01-04 09:40:00,31.81,31.94,31.69,31.78,1755800.0,21.3707,21.458,21.2901,21.3506,1755800.0
2011-01-04 09:50:00,31.77,31.85,31.73,31.75,1222000.0,21.3438,21.3976,21.317,21.3304,1222000.0
2011-01-04 10:00:00,31.74,31.8,31.74,31.79,1166700.0,21.3237,21.364,21.3237,21.3573,1166700.0
2011-01-04 10:10:00,31.8,31.81,31.72,31.78,1388700.0,21.364,21.3707,21.3102,21.3506,1388700.0
2011-01-04 10:20:00,31.78,31.8,31.74,31.8,752000.0,21.3506,21.364,21.3237,21.364,752000.0
2011-01-04 10:30:00,31.8,31.86,31.76,31.83,1191800.0,21.364,21.4043,21.3371,21.3841,1191800.0
2011-01-04 10:40:00,31.84,31.85,31.76,31.78,1061600.0,21.3909,21.3976,21.3371,21.3506,1061600.0
2011-01-04 10:50:00,31.78,31.78,31.73,31.75,801300.0,21.3506,21.3506,21.317,21.3304,801300.0
2011-01-04 11:00:00,31.75,31.77,31.7,31.71,729600.0,21.3304,21.3438,21.2968,21.3035,729600.0
2011-01-04 11:10:00,31.7,31.75,31.69,31.74,654800.0,21.2968,21.3304,21.2901,21.3237,654800.0
2011-01-04 11:20:00,31.74,31.82,31.74,31.77,599300.0,21.3237,21.3774,21.3237,21.3438,599300.0
2011-01-04 11:30:00,31.78,31.82,31.75,31.82,450300.0,21.3506,21.3774,21.3304,21.3774,450300.0
2011-01-04 11:40:00,31.82,31.83,31.75,31.76,432700.0,21.3774,21.3841,21.3304,21.3371,432700.0
2011-01-04 11:50:00,31.77,31.78,31.72,31.74,562800.0,21.3438,21.3506,21.3102,21.3237,562800.0
2011-01-04 12:00:00,31.74,31.79,31.72,31.75,995800.0,21.3237,21.3573,21.3102,21.3304,995800.0
2011-01-04 12:10:00,31.75,31.77,31.72,31.74,574100.0,21.3304,21.3438,21.3102,21.3237,574100.0
2011-01-04 12:20:00,31.75,31.77,31.63,31.7,1354900.0,21.3304,21.3438,21.2498,21.2968,1354900.0
2011-01-04 12:30:00,31.7,31.7,31.62,31.63,535300.0,21.2968,21.2968,21.2431,21.2498,535300.0
2011-01-04 12:40:00,31.62,31.63,31.49,31.54,779600.0,21.2431,21.2498,21.1557,21.1893,779600.0
2011-01-04 12:50:00,31.54,31.62,31.54,31.61,478500.0,21.1893,21.2431,21.1893,21.2363,478500.0
2011-01-04 13:00:00,31.6,31.67,31.59,31.66,384500.0,21.2296,21.2767,21.2229,21.2699,384500.0
2011-01-04 13:10:00,31.66,31.7,31.65,31.68,266500.0,21.2699,21.2968,21.2632,21.2834,266500.0
2011-01-04 13:20:00,31.69,31.69,31.6,31.61,298300.0,21.2901,21.2901,21.2296,21.2363,298300.0
2011-01-04 13:30:00,31.61,31.68,31.61,31.66,280200.0,21.2363,21.2834,21.2363,21.2699,280200.0
2011-01-04 13:40:00,31.66,31.69,31.61,31.69,378800.0,21.2699,21.2901,21.2363,21.2901,378800.0
2011-01-04 13:50:00,31.68,31.69,31.62,31.65,298200.0,21.2834,21.2901,21.2431,21.2632,298200.0
2011-01-04 14:00:00,31.65,31.7,31.6,31.68,389700.0,21.2632,21.2968,21.2296,21.2834,389700.0
2011-01-04 14:10:00,31.68,31.78,31.66,31.75,529500.0,21.2834,21.3506,21.2699,21.3304,529500.0
2011-01-04 14:20:00,31.75,31.8,31.72,31.72,472000.0,21.3304,21.364,21.3102,21.3102,472000.0
2011-01-04 14:30:00,31.72,31.74,31.66,31.66,249100.0,21.3102,21.3237,21.2699,21.2699,249100.0
2011-01-04 14:40:00,31.66,31.72,31.63,31.63,333000.0,21.2699,21.3102,21.2498,21.2498,333000.0
2011-01-04 14:50:00,31.63,31.66,31.6,31.61,404500.0,21.2498,21.2699,21.2296,21.2363,404500.0
2011-01-04 15:00:00,31.61,31.64,31.57,31.59,387700.0,21.2363,21.2565,21.2095,21.2229,387700.0
2011-01-04 15:10:00,31.59,31.62,31.53,31.61,396700.0,21.2229,21.2431,21.1826,21.2363,396700.0
2011-01-04 15:20:00,31.62,31.69,31.59,31.67,523500.0,21.2431,21.2901,21.2229,21.2767,523500.0
2011-01-04 15:30:00,31.68,31.69,31.61,31.64,665500.0,21.2834,21.2901,21.2363,21.2565,665500.0
2011-01-04 15:40:00,31.64,31.71,31.62,31.7,779300.0,21.2565,21.3035,21.2431,21.2968,779300.0
2011-01-04 15:50:00,31.7,31.7,31.62,31.66,1363500.0,21.2968,21.2968,21.2431,21.2699,1363500.0
2011-01-05 09:30:00,31.41,31.8,31.4,31.8,1729200.0,21.102,21.364,21.0953,21.364,1729200.0
2011-01-05 09:40:00,31.79,31.94,31.77,31.94,1351100.0,21.3573,21.458,21.3438,21.458,1351100.0
2011-01-05 09:50:00,31.93,31.97,31.61,31.96,1739500.0,21.4513,21.4782,21.2363,21.4715,1739500.0
2011-01-05 10:00:00,31.97,32.19,31.95,32.16,3773700.0,21.4782,21.626,21.4648,21.6058,3773700.0
2011-01-05 10:10:00,32.16,32.24,32.1,32.17,2150100.0,21.6058,21.6596,21.5655,21.6126,2150100.0
2011-01-05 10:20:00,32.16,32.18,32.0,32.0,1144800.0,21.6058,21.6193,21.4984,21.4984,1144800.0
2011-01-05 10:30:00,32.0,32.03,31.95,31.97,1414500.0,21.4984,21.5185,21.4648,21.4782,1414500.0
2011-01-05 10:40:00,31.98,32.16,31.95,32.14,1312000.0,21.4849,21.6058,21.4648,21.5924,1312000.0
2011-01-05 10:50:00,32.13,32.23,32.13,32.19,1292500.0,21.5857,21.6529,21.5857,21.626,1292500.0
2011-01-05 11:00:00,32.18,32.19,32.13,32.14,1049500.0,21.6193,21.626,21.5857,21.5924,1049500.0
2011-01-05 11:10:00,32.14,32.14,32.08,32.1,662200.0,21.5924,21.5924,21.5521,21.5655,662200.0
2011-01-05 11:20:00,32.1,32.15,32.09,32.1,619400.0,21.5655,21.5991,21.5588,21.5655,619400.0
2011-01-05 11:30:00,32.11,32.16,32.1,32.15,1212500.0,21.5723,21.6058,21.5655,21.5991,1212500.0
2011-01-05 11:40:00,32.15,32.18,32.13,32.16,589300.0,21.5991,21.6193,21.5857,21.6058,589300.0
2011-01-05 11:50:00,32.17,32.17,32.11,32.14,438600.0,21.6126,21.6126,21.5723,21.5924,438600.0
2011-01-05 12:00:00,32.15,32.21,32.13,32.18,1456600.0,21.5991,21.6394,21.5857,21.6193,1456600.0
2011-01-05 12:10:00,32.18,32.21,32.16,32.18,739700.0,21.6193,21.6394,21.6058,21.6193,739700.0
2011-01-05 12:20:00,32.19,32.24,32.18,32.22,573800.0,21.626,21.6596,21.6193,21.6462,573800.0
2011-01-05 12:30:00,32.21,32.29,32.21,32.28,888300.0,21.6394,21.6932,21.6394,21.6865,888300.0
2011-01-05 12:40:00,32.28,32.3,32.23,32.29,494700.0,21.6865,21.6999,21.6529,21.6932,494700.0
2011-01-05 12:50:00,32.29,32.32,32.27,32.28,456000.0,21.6932,21.7133,21.6797,21.6865,456000.0
2011-01-05 13:00:00,32.28,32.3,32.26,32.29,644700.0,21.6865,21.6999,21.673,21.6932,644700.0
2011-01-05 13:10:00,32.29,32.3,32.25,32.3,557300.0,21.6932,21.6999,21.6663,21.6999,557300.0
2011-01-05 13:20:00,32.3,32.31,32.27,32.29,411700.0,21.6999,21.7066,21.6797,21.6932,411700.0
2011-01-05 13:30:00,32.29,32.33,32.27,32.3,526000.0,21.6932,21.7201,21.6797,21.6999,526000.0
2011-01-05 13:40:00,32.31,32.36,32.29,32.32,569200.0,21.7066,21.7402,21.6932,21.7133,569200.0
2011-01-05 13:50:00,32.31,32.35,32.26,32.34,511100.0,21.7066,21.7335,21.673,21.7268,511100.0
2011-01-05 14:00:00,32.35,32.35,32.29,32.34,431300.0,21.7335,21.7335,21.6932,21.7268,431300.0
2011-01-05 14:10:00,32.34,32.35,32.28,32.29,429300.0,21.7268,21.7335,21.6865,21.6932,429300.0
2011-01-05 14:20:00,32.29,32.33,32.23,32.25,479500.0,21.6932,21.7201,21.6529,21.6663,479500.0
2011-01-05 14:30:00,32.24,32.26,32.12,32.13,628100.0,21.6596,21.673,21.579,21.5857,628100.0
2011-01-05 14:40:00,32.13,32.27,32.12,32.27,497700.0,21.5857,21.6797,21.579,21.6797,497700.0
2011-01-05 14:50:00,32.27,32.37,32.27,32.35,608300.0,21.6797,21.7469,21.6797,21.7335,608300.0
2011-01-05 15:00:00,32.35,32.39,32.32,32.39,870600.0,21.7335,21.7604,21.7133,21.7604,870600.0
2011-01-05 15:10:00,32.38,32.5,32.38,32.47,1632700.0,21.7536,21.8343,21.7536,21.8141,1632700.0
2011-01-05 15:20:00,32.49,32.49,32.41,32.42,1050300.0,21.8275,21.8275,21.7738,21.7805,1050300.0
2011-01-05 15:30:00,32.42,32.46,32.36,32.37,1044800.0,21.7805,21.8074,21.7402,21.7469,1044800.0
2011-01-05 15:40:00,32.37,32.41,32.32,32.38,1517200.0,21.7469,21.7738,21.7133,21.7536,1517200.0
2011-01-05 15:50:00,32.39,32.39,32.33,32.36,2309700.0,21.7604,21.7604,21.7201,21.7402,2309700.0
2011-01-06 09:30:00,32.13,32.37,32.12,32.29,1568600.0,21.5857,21.7469,21.579,21.6932,1568600.0
2011-01-06 09:40:00,32.29,32.46,32.23,32.37,1326600.0,21.6932,21.8074,21.6529,21.7469,1326600.0
2011-01-06 09:50:00,32.36,32.37,32.25,32.28,851000.0,21.7402,21.7469,21.6663,21.6865,851000.0
2011-01-06 10:00:00,32.27,32.33,32.18,32.18,748400.0,21.6797,21.7201,21.6193,21.6193,748400.0
2011-01-06 10:10:00,32.18,32.22,32.15,32.19,1168800.0,21.6193,21.6462,21.5991,21.626,1168800.0
2011-01-06 10:20:00,32.19,32.38,32.18,32.37,1620300.0,21.626,21.7536,21.6193,21.7469,1620300.0
2011-01-06 10:30:00,32.37,32.47,32.37,32.45,957800.0,21.7469,21.8141,21.7469,21.8007,957800.0
2011-01-06 10:40:00,32.45,32.46,32.37,32.4,1106800.0,21.8007,21.8074,21.7469,21.7671,1106800.0
2011-01-06 10:50:00,32.4,32.41,32.28,32.34,791600.0,21.7671,21.7738,21.6865,21.7268,791600.0
2011-01-06 11:00:00,32.33,32.34,32.16,32.18,935200.0,21.7201,21.7268,21.6058,21.6193,935200.0
2011-01-06 11:10:00,32.18,32.22,32.12,32.17,812300.0,21.6193,21.6462,21.579,21.6126,812300.0
2011-01-06 11:20:00,32.17,32.24,32.15,32.24,716600.0,21.6126,21.6596,21.5991,21.6596,716600.0
2011-01-06 11:30:00,32.23,32.25,32.16,32.2,507900.0,21.6529,21.6663,21.6058,21.6327,507900.0
2011-01-06 11:40:00,32.18,32.25,32.17,32.25,823100.0,21.6193,21.6663,21.6126,21.6663,823100.0
2011-01-06 11:50:00,32.26,32.29,32.22,32.23,590500.0,21.673,21.6932,21.6462,21.6529,590500.0
2011-01-06 12:00:00,32.23,32.26,32.17,32.2,397400.0,21.6529,21.673,21.6126,21.6327,397400.0
2011-01-06 12:10:00,32.2,32.28,32.18,32.24,372700.0,21.6327,21.6865,21.6193,21.6596,372700.0
2011-01-06 12:20:00,32.24,32.26,32.21,32.21,313900.0,21.6596,21.673,21.6394,21.6394,313900.0
2011-01-06 12:30:00,32.22,32.23,32.18,32.22,374500.0,21.6462,21.6529,21.6193,21.6462,374500.0
2011-01-06 12:40:00,32.22,32.26,32.21,32.22,411900.0,21.6462,21.673,21.6394,21.6462,411900.0
2011-01-06 12:50:00,32.22,32.25,32.19,32.24,309800.0,21.6462,21.6663,21.626,21.6596,309800.0
2011-01-06 13:00:00,32.24,32.27,32.15,32.17,725200.0,21.6596,21.6797,21.5991,21.6126,725200.0
2011-01-06 13:10:00,32.17,32.19,32.12,32.16,406400.0,21.6126,21.626,21.579,21.6058,406400.0
2011-01-06 13:20:00,32.16,32.22,32.15,32.22,436900.0,21.6058,21.6462,21.5991,21.6462,436900.0
2011-01-06 13:30:00,32.22,32.23,32.13,32.16,311800.0,21.6462,21.6529,21.5857,21.6058,311800.0
2011-01-06 13:40:00,32.17,32.26,32.16,32.25,694400.0,21.6126,21.673,21.6058,21.6663,694400.0
2011-01-06 13:50:00,32.25,32.32,32.23,32.31,840300.0,21.6663,21.7133,21.6529,21.7066,840300.0
2011-01-06 14:00:00,32.31,32.33,32.27,32.31,432700.0,21.7066,21.7201,21.6797,21.7066,432700.0
2011-01-06 14:10:00,32.31,32.31,32.2,32.23,601100.0,21.7066,21.7066,21.6327,21.6529,601100.0
2011-01-06 14:20:00,32.23,32.25,32.2,32.25,505700.0,21.6529,21.6663,21.6327,21.6663,505700.0
2011-01-06 14:30:00,32.25,32.26,32.21,32.26,537900.0,21.6663,21.673,21.6394,21.673,537900.0
2011-01-06 14:40:00,32.26,32.26,32.15,32.17,751700.0,21.673,21.673,21.5991,21.6126,751700.0
2011-01-06 14:50:00,32.17,32.23,32.14,32.2,732200.0,21.6126,21.6529,21.5924,21.6327,732200.0
2011-01-06 15:00:00,32.21,32.23,32.18,32.22,568200.0,21.6394,21.6529,21.6193,21.6462,568200.0
2011-01-06 15:10:00,32.22,32.3,32.21,32.24,572800.0,21.6462,21.6999,21.6394,21.6596,572800.0
2011-01-06 15:20:00,32.24,32.24,32.15,32.21,753500.0,21.6596,21.6596,21.5991,21.6394,753500.0
2011-01-06 15:30:00,32.2,32.23,32.14,32.15,1690900.0,21.6327,21.6529,21.5924,21.5991,1690900.0
2011-01-06 15:40:00,32.15,32.2,32.14,32.18,1355200.0,21.5991,21.6327,21.5924,21.6193,1355200.0
2011-01-06 15:50:00,32.18,32.2,32.13,32.14,1251000.0,21.6193,21.6327,21.5857,21.5924,1251000.0
2011-01-07 09:30:00,32.23,32.23,31.97,32.06,1680200.0,21.6529,21.6529,21.4782,21.5387,1680200.0
2011-01-07 09:40:00,32.06,32.12,32.0,32.1,1136400.0,21.5387,21.579,21.4984,21.5655,1136400.0
2011-01-07 09:50:00,32.1,32.11,32.0,32.08,820800.0,21.5655,21.5723,21.4984,21.5521,820800.0
2011-01-07 10:00:00,32.07,32.09,31.93,31.96,1571900.0,21.5454,21.5588,21.4513,21.4715,1571900.0
2011-01-07 10:10:00,31.96,32.04,31.94,32.03,946500.0,21.4715,21.5252,21.458,21.5185,946500.0
2011-01-07 10:20:00,32.03,32.1,32.01,32.06,547300.0,21.5185,21.5655,21.5051,21.5387,547300.0
2011-01-07 10:30:00,32.06,32.07,31.91,31.91,1222000.0,21.5387,21.5454,21.4379,21.4379,1222000.0
2011-01-07 10:40:00,31.91,31.92,31.52,31.52,3424500.0,21.4379,21.4446,21.1759,21.1759,3424500.0
2011-01-07 10:50:00,31.54,31.57,31.15,31.36,6059600.0,21.1893,21.2095,20.9273,21.0684,6059600.0
2011-01-07 11:00:00,31.36,31.37,30.79,30.92,6448200.0,21.0684,21.0751,20.6854,20.7728,6448200.0
2011-01-07 11:10:00,30.92,31.23,30.9,30.95,4060500.0,20.7728,20.981,20.7593,20.7929,4060500.0
2011-01-07 11:20:00,30.95,31.0,30.64,30.76,5132400.0,20.7929,20.8265,20.5847,20.6653,5132400.0
2011-01-07 11:30:00,30.76,31.07,30.71,31.02,3872500.0,20.6653,20.8736,20.6317,20.84,3872500.0
2011-01-07 11:40:00,31.02,31.18,30.99,31.1,2034400.0,20.84,20.9475,20.8198,20.8937,2034400.0
2011-01-07 11:50:00,31.09,31.46,31.09,31.19,3133800.0,20.887,21.1356,20.887,20.9542,3133800.0
2011-01-07 12:00:00,31.19,31.24,31.01,31.18,2002100.0,20.9542,20.9878,20.8332,20.9475,2002100.0
2011-01-07 12:10:00,31.19,31.37,31.11,31.37,1675800.0,20.9542,21.0751,20.9004,21.0751,1675800.0
2011-01-07 12:20:00,31.37,31.38,31.04,31.06,2007500.0,21.0751,21.0818,20.8534,20.8668,2007500.0
2011-01-07 12:30:00,31.05,31.11,30.75,30.9,2671600.0,20.8601,20.9004,20.6586,20.7593,2671600.0
2011-01-07 12:40:00,30.91,30.94,30.71,30.87,1850900.0,20.7661,20.7862,20.6317,20.7392,1850900.0
2011-01-07 12:50:00,30.86,30.96,30.77,30.95,1015000.0,20.7325,20.7997,20.672,20.7929,1015000.0
2011-01-07 13:00:00,30.96,31.09,30.95,31.08,930000.0,20.7997,20.887,20.7929,20.8803,930000.0
2011-01-07 13:10:00,31.08,31.28,30.99,31.15,1381400.0,20.8803,21.0146,20.8198,20.9273,1381400.0
2011-01-07 13:20:00,31.15,31.21,31.09,31.15,995400.0,20.9273,20.9676,20.887,20.9273,995400.0
2011-01-07 13:30:00,31.15,31.18,31.01,31.04,853600.0,20.9273,20.9475,20.8332,20.8534,853600.0
2011-01-07 13:40:00,31.04,31.19,31.02,31.19,559500.0,20.8534,20.9542,20.84,20.9542,559500.0
2011-01-07 13:50:00,31.19,31.19,31.0,31.02,807200.0,20.9542,20.9542,20.8265,20.84,807200.0
2011-01-07 14:00:00,31.02,31.08,30.99,31.02,873000.0,20.84,20.8803,20.8198,20.84,873000.0
2011-01-07 14:10:00,31.02,31.11,31.0,31.1,1134000.0,20.84,20.9004,20.8265,20.8937,1134000.0
2011-01-07 14:20:00,31.11,31.13,31.05,31.07,891100.0,20.9004,20.9139,20.8601,20.8736,891100.0
2011-01-07 14:30:00,31.08,31.25,31.06,31.19,1112000.0,20.8803,20.9945,20.8668,20.9542,1112000.0
2011-01-07 14:40:00,31.19,31.37,31.18,31.36,1186700.0,20.9542,21.0751,20.9475,21.0684,1186700.0
2011-01-07 14:50:00,31.36,31.48,31.35,31.4,1691200.0,21.0684,21.149,21.0617,21.0953,1691200.0
2011-01-07 15:00:00,31.4,31.45,31.4,31.41,962300.0,21.0953,21.1288,21.0953,21.102,962300.0
2011-01-07 15:10:00,31.4,31.53,31.34,31.49,1815200.0,21.0953,21.1826,21.0549,21.1557,1815200.0
2011-01-07 15:20:00,31.48,31.64,31.48,31.62,1764800.0,21.149,21.2565,21.149,21.2431,1764800.0
2011-01-07 15:30:00,31.61,31.73,31.54,31.6,2504600.0,21.2363,21.317,21.1893,21.2296,2504600.0
2011-01-07 15:40:00,31.6,31.6,31.45,31.45,1476500.0,21.2296,21.2296,21.1288,21.1288,1476500.0
2011-01-07 15:50:00,31.46,31.56,31.45,31.5,2890900.0,21.1356,21.2028,21.1288,21.1624,2890900.0
2011-01-10 09:30:00,31.17,31.3,30.98,31.2,2098100.0,20.9407,21.0281,20.8131,20.9609,2098100.0
2011-01-10 09:40:00,31.2,31.42,31.2,31.33,1196800.0,20.9609,21.1087,20.9609,21.0482,1196800.0
2011-01-10 09:50:00,31.33,31.35,30.99,31.05,1410500.0,21.0482,21.0617,20.8198,20.8601,1410500.0
2011-01-10 10:00:00,31.05,31.2,30.98,31.09,974000.0,20.8601,20.9609,20.8131,20.887,974000.0
2011-01-10 10:10:00,31.09,31.16,30.97,31.0,871800.0,20.887,20.934,20.8064,20.8265,871800.0
2011-01-10 10:20:00,31.0,31.26,30.99,31.26,1430200.0,20.8265,21.0012,20.8198,21.0012,1430200.0
2011-01-10 10:30:00,31.26,31.4,31.25,31.33,1201900.0,21.0012,21.0953,20.9945,21.0482,1201900.0
2011-01-10 10:40:00,31.32,31.39,31.27,31.34,653600.0,21.0415,21.0885,21.0079,21.0549,653600.0
2011-01-10 10:50:00,31.34,31.35,31.15,31.19,775700.0,21.0549,21.0617,20.9273,20.9542,775700.0
2011-01-10 11:00:00,31.19,31.27,31.04,31.08,821400.0,20.9542,21.0079,20.8534,20.8803,821400.0
2011-01-10 11:10:00,31.08,31.12,31.02,31.1,670200.0,20.8803,20.9071,20.84,20.8937,670200.0
2011-01-10 11:20:00,31.09,31.18,31.05,31.14,579200.0,20.887,20.9475,20.8601,20.9206,579200.0
2011-01-10 11:30:00,31.14,31.14,31.07,31.1,321800.0,20.9206,20.9206,20.8736,20.8937,321800.0
2011-01-10 11:40:00,31.1,31.26,31.07,31.22,525400.0,20.8937,21.0012,20.8736,20.9743,525400.0
2011-01-10 11:50:00,31.21,31.26,31.16,31.22,283200.0,20.9676,21.0012,20.934,20.9743,283200.0
2011-01-10 12:00:00,31.23,31.27,31.2,31.2,485000.0,20.981,21.0079,20.9609,20.9609,485000.0
2011-01-10 12:10:00,31.21,31.21,31.05,31.06,771100.0,20.9676,20.9676,20.8601,20.8668,771100.0
2011-01-10 12:20:00,31.06,31.21,31.06,31.19,611600.0,20.8668,20.9676,20.8668,20.9542,611600.0
2011-01-10 12:30:00,31.19,31.24,31.14,31.21,441400.0,20.9542,20.9878,20.9206,20.9676,441400.0
2011-01-10 12:40:00,31.22,31.26,31.19,31.23,416100.0,20.9743,21.0012,20.9542,20.981,416100.0
2011-01-10 12:50:00,31.23,31.24,31.15,31.17,311000.0,20.981,20.9878,20.9273,20.9407,311000.0
2011-01-10 13:00:00,31.17,31.26,31.16,31.23,279900.0,20.9407,21.0012,20.934,20.981,279900.0
2011-01-10 13:10:00,31.24,31.25,31.18,31.18,260300.0,20.9878,20.9945,20.9475,20.9475,260300.0
2011-01-10 13:20:00,31.18,31.27,31.16,31.23,418800.0,20.9475,21.0079,20.934,20.981,418800.0
2011-01-10 13:30:00,31.23,31.28,31.23,31.24,370500.0,20.981,21.0146,20.981,20.9878,370500.0
2011-01-10 13:40:00,31.25,31.34,31.23,31.32,465300.0,20.9945,21.0549,20.981,21.0415,465300.0
2011-01-10 13:50:00,31.33,31.35,31.26,31.26,404200.0,21.0482,21.0617,21.0012,21.0012,404200.0
2011-01-10 14:00:00,31.27,31.27,31.19,31.27,591600.0,21.0079,21.0079,20.9542,21.0079,591600.0
2011-01-10 14:10:00,31.26,31.33,31.25,31.3,391100.0,21.0012,21.0482,20.9945,21.0281,391100.0
2011-01-10 14:20:00,31.31,31.41,31.3,31.36,536300.0,21.0348,21.102,21.0281,21.0684,536300.0
2011-01-10 14:30:00,31.36,31.44,31.35,31.39,368200.0,21.0684,21.1221,21.0617,21.0885,368200.0
2011-01-10 14:40:00,31.39,31.39,31.35,31.35,307300.0,21.0885,21.0885,21.0617,21.0617,307300.0
2011-01-10 14:50:00,31.36,31.45,31.35,31.41,417900.0,21.0684,21.1288,21.0617,21.102,417900.0
2011-01-10 15:00:00,31.41,31.44,31.35,31.4,657200.0,21.102,21.1221,21.0617,21.0953,657200.0
2011-01-10 15:10:00,31.41,31.42,31.33,31.34,477400.0,21.102,21.1087,21.0482,21.0549,477400.0
2011-01-10 15:20:00,31.34,31.38,31.33,31.34,576400.0,21.0549,21.0818,21.0482,21.0549,576400.0
2011-01-10 15:30:00,31.33,31.37,31.29,31.3,729000.0,21.0482,21.0751,21.0214,21.0281,729000.0
2011-01-10 15:40:00,31.3,31.31,31.19,31.23,1151400.0,21.0281,21.0348,20.9542,20.981,1151400.0
2011-01-10 15:50:00,31.23,31.28,31.2,31.2,1943100.0,20.981,21.0146,20.9609,20.9609,1943100.0
2011-01-11 09:30:00,31.69,31.69,31.49,31.5,2066400.0,21.2901,21.2901,21.1557,21.1624,2066400.0
2011-01-11 09:40:00,31.5,31.53,31.3,31.48,1149400.0,21.1624,21.1826,21.0281,21.149,1149400.0
2011-01-11 09:50:00,31.49,31.52,31.35,31.35,488600.0,21.1557,21.1759,21.0617,21.0617,488600.0
2011-01-11 10:00:00,31.35,31.47,31.31,31.42,612900.0,21.0617,21.1423,21.0348,21.1087,612900.0
2011-01-11 10:10:00,31.43,31.44,31.33,31.41,429100.0,21.1154,21.1221,21.0482,21.102,429100.0
2011-01-11 10:20:00,31.4,31.41,31.3,31.36,506000.0,21.0953,21.102,21.0281,21.0684,506000.0
2011-01-11 10:30:00,31.37,31.37,31.16,31.18,1004300.0,21.0751,21.0751,20.934,20.9475,1004300.0
2011-01-11 10:40:00,31.18,31.27,31.16,31.25,851600.0,20.9475,21.0079,20.934,20.9945,851600.0
2011-01-11 10:50:00,31.24,31.41,31.24,31.33,967600.0,20.9878,21.102,20.9878,21.0482,967600.0
2011-01-11 11:00:00,31.34,31.43,31.33,31.4,661000.0,21.0549,21.1154,21.0482,21.0953,661000.0
2011-01-11 11:10:00,31.4,31.4,31.25,31.29,617600.0,21.0953,21.0953,20.9945,21.0214,617600.0
2011-01-11 11:20:00,31.28,31.33,31.28,31.32,608400.0,21.0146,21.0482,21.0146,21.0415,608400.0
2011-01-11 11:30:00,31.32,31.34,31.3,31.32,574700.0,21.0415,21.0549,21.0281,21.0415,574700.0
2011-01-11 11:40:00,31.32,31.39,31.32,31.37,634500.0,21.0415,21.0885,21.0415,21.0751,634500.0
2011-01-11 11:50:00,31.37,31.41,31.33,31.39,565900.0,21.0751,21.102,21.0482,21.0885,565900.0
2011-01-11 12:00:00,31.4,31.4,31.28,31.28,307800.0,21.0953,21.0953,21.0146,21.0146,307800.0
2011-01-11 12:10:00,31.29,31.33,31.26,31.31,594400.0,21.0214,21.0482,21.0012,21.0348,594400.0
2011-01-11 12:20:00,31.32,31.34,31.29,31.33,189000.0,21.0415,21.0549,21.0214,21.0482,189000.0
2011-01-11 12:30:00,31.34,31.38,31.33,31.38,226300.0,21.0549,21.0818,21.0482,21.0818,226300.0
2011-01-11 12:40:00,31.37,31.38,31.32,31.33,317400.0,21.0751,21.0818,21.0415,21.0482,317400.0
2011-01-11 12:50:00,31.34,31.35,31.32,31.32,257500.0,21.0549,21.0617,21.0415,21.0415,257500.0
2011-01-11 13:00:00,31.33,31.33,31.16,31.17,715000.0,21.0482,21.0482,20.934,20.9407,715000.0
2011-01-11 13:10:00,31.17,31.2,31.05,31.15,987300.0,20.9407,20.9609,20.8601,20.9273,987300.0
2011-01-11 13:20:00,31.15,31.2,31.14,31.15,573900.0,20.9273,20.9609,20.9206,20.9273,573900.0
2011-01-11 13:30:00,31.15,31.16,31.11,31.11,508800.0,20.9273,20.934,20.9004,20.9004,508800.0
2011-01-11 13:40:00,31.11,31.13,31.04,31.1,549600.0,20.9004,20.9139,20.8534,20.8937,549600.0
2011-01-11 13:50:00,31.1,31.13,31.04,31.09,473500.0,20.8937,20.9139,20.8534,20.887,473500.0
2011-01-11 14:00:00,31.09,31.12,31.05,31.11,586200.0,20.887,20.9071,20.8601,20.9004,586200.0
2011-01-11 14:10:00,31.12,31.19,31.1,31.17,414900.0,20.9071,20.9542,20.8937,20.9407,414900.0
2011-01-11 14:20:00,31.17,31.25,31.14,31.23,449700.0,20.9407,20.9945,20.9206,20.981,449700.0
2011-01-11 14:30:00,31.23,31.24,31.2,31.23,227000.0,20.981,20.9878,20.9609,20.981,227000.0
2011-01-11 14:40:00,31.23,31.26,31.2,31.2,294900.0,20.981,21.0012,20.9609,20.9609,294900.0
2011-01-11 14:50:00,31.2,31.26,31.14,31.23,407600.0,20.9609,21.0012,20.9206,20.981,407600.0
2011-01-11 15:00:00,31.24,31.27,31.2,31.27,498600.0,20.9878,21.0079,20.9609,21.0079,498600.0
2011-01-11 15:10:00,31.27,31.29,31.24,31.26,441600.0,21.0079,21.0214,20.9878,21.0012,441600.0
2011-01-11 15:20:00,31.26,31.3,31.24,31.28,479800.0,21.0012,21.0281,20.9878,21.0146,479800.0
2011-01-11 15:30:00,31.27,31.35,31.26,31.34,491500.0,21.0079,21.0617,21.0012,21.0549,491500.0
2011-01-11 15:40:00,31.33,31.38,31.31,31.37,708600.0,21.0482,21.0818,21.0348,21.0751,708600.0
2011-01-11 15:50:00,31.37,31.43,31.33,31.42,1563400.0,21.0751,21.1154,21.0482,21.1087,1563400.0
2011-01-12 09:30:00,31.73,31.97,31.62,31.8,1668600.0,21.317,21.4782,21.2431,21.364,1668600.0
2011-01-12 09:40:00,31.8,31.9,31.7,31.73,1293400.0,21.364,21.4312,21.2968,21.317,1293400.0
2011-01-12 09:50:00,31.72,31.75,31.64,31.73,835200.0,21.3102,21.3304,21.2565,21.317,835200.0
2011-01-12 10:00:00,31.73,31.8,31.68,31.78,736100.0,21.317,21.364,21.2834,21.3506,736100.0
2011-01-12 10:10:00,31.78,31.81,31.73,31.8,842800.0,21.3506,21.3707,21.317,21.364,842800.0
2011-01-12 10:20:00,31.8,31.85,31.8,31.81,672200.0,21.364,21.3976,21.364,21.3707,672200.0
2011-01-12 10:30:00,31.81,31.85,31.75,31.8,579600.0,21.3707,21.3976,21.3304,21.364,579600.0
2011-01-12 10:40:00,31.8,31.9,31.79,31.86,663300.0,21.364,21.4312,21.3573,21.4043,663300.0
2011-01-12 10:50:00,31.87,31.88,31.83,31.87,527700.0,21.411,21.4177,21.3841,21.411,527700.0
2011-01-12 11:00:00,31.86,31.93,31.84,31.89,802200.0,21.4043,21.4513,21.3909,21.4245,802200.0
2011-01-12 11:10:00,31.9,31.96,31.88,31.91,847500.0,21.4312,21.4715,21.4177,21.4379,847500.0
2011-01-12 11:20:00,31.92,31.92,31.86,31.88,320700.0,21.4446,21.4446,21.4043,21.4177,320700.0
2011-01-12 11:30:00,31.88,31.91,31.86,31.88,383700.0,21.4177,21.4379,21.4043,21.4177,383700.0
2011-01-12 11:40:00,31.88,31.93,31.86,31.88,377300.0,21.4177,21.4513,21.4043,21.4177,377300.0
2011-01-12 11:50:00,31.88,31.96,31.87,31.92,943800.0,21.4177,21.4715,21.411,21.4446,943800.0
2011-01-12 12:00:00,31.92,31.94,31.91,31.92,202400.0,21.4446,21.458,21.4379,21.4446,202400.0
2011-01-12 12:10:00,31.92,31.94,31.87,31.9,422300.0,21.4446,21.458,21.411,21.4312,422300.0
2011-01-12 12:20:00,31.91,31.94,31.9,31.92,820100.0,21.4379,21.458,21.4312,21.4446,820100.0
2011-01-12 12:30:00,31.92,32.0,31.92,31.99,682400.0,21.4446,21.4984,21.4446,21.4916,682400.0
2011-01-12 12:40:00,31.98,32.0,31.93,31.99,444600.0,21.4849,21.4984,21.4513,21.4916,444600.0
2011-01-12 12:50:00,31.99,32.03,31.93,31.94,476300.0,21.4916,21.5185,21.4513,21.458,476300.0
2011-01-12 13:00:00,31.94,32.02,31.93,31.93,510300.0,21.458,21.5118,21.4513,21.4513,510300.0
2011-01-12 13:10:00,31.94,31.98,31.91,31.98,387900.0,21.458,21.4849,21.4379,21.4849,387900.0
2011-01-12 13:20:00,31.98,32.0,31.94,32.0,237200.0,21.4849,21.4984,21.458,21.4984,237200.0
2011-01-12 13:30:00,31.99,32.01,31.99,32.01,188500.0,21.4916,21.5051,21.4916,21.5051,188500.0
2011-01-12 13:40:00,32.01,32.03,31.99,32.03,390400.0,21.5051,21.5185,21.4916,21.5185,390400.0
2011-01-12 13:50:00,32.03,32.05,32.02,32.05,298200.0,21.5185,21.5319,21.5118,21.5319,298200.0
2011-01-12 14:00:00,32.05,32.07,32.0,32.06,625900.0,21.5319,21.5454,21.4984,21.5387,625900.0
2011-01-12 14:10:00,32.06,32.07,32.02,32.03,384100.0,21.5387,21.5454,21.5118,21.5185,384100.0
2011-01-12 14:20:00,32.03,32.09,32.02,32.06,361400.0,21.5185,21.5588,21.5118,21.5387,361400.0
2011-01-12 14:30:00,32.05,32.1,32.05,32.09,259200.0,21.5319,21.5655,21.5319,21.5588,259200.0
2011-01-12 14:40:00,32.09,32.12,32.07,32.08,586000.0,21.5588,21.579,21.5454,21.5521,586000.0
2011-01-12 14:50:00,32.09,32.15,32.08,32.15,524400.0,21.5588,21.5991,21.5521,21.5991,524400.0
2011-01-12 15:00:00,32.14,32.15,32.09,32.1,474700.0,21.5924,21.5991,21.5588,21.5655,474700.0
2011-01-12 15:10:00,32.09,32.1,32.0,32.02,965000.0,21.5588,21.5655,21.4984,21.5118,965000.0
2011-01-12 15:20:00,32.03,32.04,31.96,31.98,728700.0,21.5185,21.5252,21.4715,21.4849,728700.0
2011-01-12 15:30:00,31.98,32.0,31.96,31.98,901300.0,21.4849,21.4984,21.4715,21.4849,901300.0
2011-01-12 15:40:00,31.98,32.03,31.96,31.99,1762600.0,21.4849,21.5185,21.4715,21.4916,1762600.0
2011-01-12 15:50:00,31.99,32.03,31.97,32.0,2571600.0,21.4916,21.5185,21.4782,21.4984,2571600.0
2011-01-13 09:30:00,32.09,32.14,31.86,31.86,1006000.0,21.5588,21.5924,21.4043,21.4043,1006000.0
2011-01-13 09:40:00,31.86,31.98,31.83,31.87,1150000.0,21.4043,21.4849,21.3841,21.411,1150000.0
2011-01-13 09:50:00,31.87,31.91,31.85,31.9,564500.0,21.411,21.4379,21.3976,21.4312,564500.0
2011-01-13 10:00:00,31.91,31.92,31.75,31.79,717800.0,21.4379,21.4446,21.3304,21.3573,717800.0
2011-01-13 10:10:00,31.8,31.8,31.7,31.78,859000.0,21.364,21.364,21.2968,21.3506,859000.0
2011-01-13 10:20:00,31.78,31.83,31.76,31.77,458500.0,21.3506,21.3841,21.3371,21.3438,458500.0
2011-01-13 10:30:00,31.77,31.83,31.74,31.83,397800.0,21.3438,21.3841,21.3237,21.3841,397800.0
2011-01-13 10:40:00,31.83,31.85,31.77,31.82,626000.0,21.3841,21.3976,21.3438,21.3774,626000.0
2011-01-13 10:50:00,31.83,31.95,31.81,31.92,671800.0,21.3841,21.4648,21.3707,21.4446,671800.0
2011-01-13 11:00:00,31.91,31.96,31.87,31.96,589300.0,21.4379,21.4715,21.411,21.4715,589300.0
2011-01-13 11:10:00,31.97,32.01,31.96,31.98,520900.0,21.4782,21.5051,21.4715,21.4849,520900.0
2011-01-13 11:20:00,31.99,32.01,31.94,31.95,330200.0,21.4916,21.5051,21.458,21.4648,330200.0
2011-01-13 11:30:00,31.95,32.07,31.94,32.03,597200.0,21.4648,21.5454,21.458,21.5185,597200.0
2011-01-13 11:40:00,32.03,32.09,31.99,32.09,432800.0,21.5185,21.5588,21.4916,21.5588,432800.0
2011-01-13 11:50:00,32.09,32.1,31.94,31.97,875100.0,21.5588,21.5655,21.458,21.4782,875100.0
2011-01-13 12:00:00,31.97,32.03,31.95,32.01,478400.0,21.4782,21.5185,21.4648,21.5051,478400.0
2011-01-13 12:10:00,32.01,32.02,31.94,32.01,298600.0,21.5051,21.5118,21.458,21.5051,298600.0
2011-01-13 12:20:00,32.01,32.03,31.97,31.99,437700.0,21.5051,21.5185,21.4782,21.4916,437700.0
2011-01-13 12:30:00,32.0,32.01,31.93,31.95,416300.0,21.4984,21.5051,21.4513,21.4648,416300.0
2011-01-13 12:40:00,31.94,32.02,31.93,32.0,550500.0,21.458,21.5118,21.4513,21.4984,550500.0
2011-01-13 12:50:00,32.0,32.06,31.96,32.0,532100.0,21.4984,21.5387,21.4715,21.4984,532100.0
2011-01-13 13:00:00,32.0,32.05,31.98,32.05,583900.0,21.4984,21.5319,21.4849,21.5319,583900.0
2011-01-13 13:10:00,32.04,32.08,32.01,32.07,470700.0,21.5252,21.5521,21.5051,21.5454,470700.0
2011-01-13 13:20:00,32.06,32.07,31.98,32.01,371300.0,21.5387,21.5454,21.4849,21.5051,371300.0
2011-01-13 13:30:00,32.01,32.06,31.98,32.02,339000.0,21.5051,21.5387,21.4849,21.5118,339000.0
2011-01-13 13:40:00,32.03,32.03,31.99,32.02,421800.0,21.5185,21.5185,21.4916,21.5118,421800.0
2011-01-13 13:50:00,32.02,32.04,32.01,32.02,232800.0,21.5118,21.5252,21.5051,21.5118,232800.0
2011-01-13 14:00:00,32.02,32.04,31.94,31.98,515300.0,21.5118,21.5252,21.458,21.4849,515300.0
2011-01-13 14:10:00,31.98,31.98,31.9,31.92,882700.0,21.4849,21.4849,21.4312,21.4446,882700.0
2011-01-13 14:20:00,31.93,31.94,31.82,31.82,512100.0,21.4513,21.458,21.3774,21.3774,512100.0
2011-01-13 14:30:00,31.82,31.89,31.8,31.8,441500.0,21.3774,21.4245,21.364,21.364,441500.0
2011-01-13 14:40:00,31.8,31.85,31.79,31.83,362400.0,21.364,21.3976,21.3573,21.3841,362400.0
2011-01-13 14:50:00,31.82,31.83,31.76,31.81,456000.0,21.3774,21.3841,21.3371,21.3707,456000.0
2011-01-13 15:00:00,31.82,31.94,31.81,31.92,542700.0,21.3774,21.458,21.3707,21.4446,542700.0
2011-01-13 15:10:00,31.92,31.96,31.88,31.92,839800.0,21.4446,21.4715,21.4177,21.4446,839800.0
2011-01-13 15:20:00,31.92,31.93,31.8,31.82,553100.0,21.4446,21.4513,21.364,21.3774,553100.0
2011-01-13 15:30:00,31.82,31.85,31.75,31.85,1105600.0,21.3774,21.3976,21.3304,21.3976,1105600.0
2011-01-13 15:40:00,31.84,31.88,31.76,31.85,965800.0,21.3909,21.4177,21.3371,21.3976,965800.0
2011-01-13 15:50:00,31.85,31.92,31.81,31.92,1719700.0,21.3976,21.4446,21.3707,21.4446,1719700.0
2011-01-14 09:30:00,31.82,32.36,31.82,32.35,1720900.0,21.3774,21.7402,21.3774,21.7335,1720900.0
2011-01-14 09:40:00,32.36,32.46,32.25,32.35,1412300.0,21.7402,21.8074,21.6663,21.7335,1412300.0
2011-01-14 09:50:00,32.35,32.48,32.3,32.43,1094000.0,21.7335,21.8208,21.6999,21.7872,1094000.0
2011-01-14 10:00:00,32.42,32.5,32.35,32.37,1123900.0,21.7805,21.8343,21.7335,21.7469,1123900.0
2011-01-14 10:10:00,32.36,32.4,32.32,32.38,753600.0,21.7402,21.7671,21.7133,21.7536,753600.0
2011-01-14 10:20:00,32.39,32.5,32.33,32.36,1006100.0,21.7604,21.8343,21.7201,21.7402,1006100.0
2011-01-14 10:30:00,32.37,32.48,32.36,32.45,787900.0,21.7469,21.8208,21.7402,21.8007,787900.0
2011-01-14 10:40:00,32.46,32.65,32.44,32.65,1289000.0,21.8074,21.935,21.794,21.935,1289000.0
2011-01-14 10:50:00,32.65,32.65,32.58,32.6,617600.0,21.935,21.935,21.888,21.9014,617600.0
2011-01-14 11:00:00,32.59,32.71,32.59,32.65,914600.0,21.8947,21.9753,21.8947,21.935,914600.0
2011-01-14 11:10:00,32.65,32.66,32.51,32.53,962900.0,21.935,21.9418,21.841,21.8544,962900.0
2011-01-14 11:20:00,32.53,32.6,32.53,32.59,566300.0,21.8544,21.9014,21.8544,21.8947,566300.0
2011-01-14 11:30:00,32.58,32.59,32.52,32.58,370800.0,21.888,21.8947,21.8477,21.888,370800.0
2011-01-14 11:40:00,32.59,32.59,32.53,32.56,345600.0,21.8947,21.8947,21.8544,21.8746,345600.0
2011-01-14 11:50:00,32.55,32.56,32.5,32.54,388300.0,21.8679,21.8746,21.8343,21.8611,388300.0
2011-01-14 12:00:00,32.55,32.56,32.53,32.54,242200.0,21.8679,21.8746,21.8544,21.8611,242200.0
2011-01-14 12:10:00,32.54,32.65,32.54,32.61,736300.0,21.8611,21.935,21.8611,21.9082,736300.0
2011-01-14 12:20:00,32.61,32.62,32.51,32.54,735400.0,21.9082,21.9149,21.841,21.8611,735400.0
2011-01-14 12:30:00,32.54,32.62,32.53,32.56,279100.0,21.8611,21.9149,21.8544,21.8746,279100.0
2011-01-14 12:40:00,32.55,32.57,32.5,32.53,428500.0,21.8679,21.8813,21.8343,21.8544,428500.0
2011-01-14 12:50:00,32.52,32.58,32.45,32.5,847100.0,21.8477,21.888,21.8007,21.8343,847100.0
2011-01-14 13:00:00,32.51,32.51,32.47,32.49,382700.0,21.841,21.841,21.8141,21.8275,382700.0
2011-01-14 13:10:00,32.49,32.5,32.45,32.47,256800.0,21.8275,21.8343,21.8007,21.8141,256800.0
2011-01-14 13:20:00,32.48,32.55,32.48,32.53,707600.0,21.8208,21.8679,21.8208,21.8544,707600.0
2011-01-14 13:30:00,32.52,32.56,32.5,32.56,382200.0,21.8477,21.8746,21.8343,21.8746,382200.0
2011-01-14 13:40:00,32.55,32.61,32.54,32.61,258400.0,21.8679,21.9082,21.8611,21.9082,258400.0
2011-01-14 13:50:00,32.61,32.74,32.6,32.72,727800.0,21.9082,21.9955,21.9014,21.9821,727800.0
2011-01-14 14:00:00,32.72,32.77,32.67,32.76,1076000.0,21.9821,22.0157,21.9485,22.0089,1076000.0
2011-01-14 14:10:00,32.76,32.79,32.69,32.72,708700.0,22.0089,22.0291,21.9619,21.9821,708700.0
2011-01-14 14:20:00,32.72,32.77,32.72,32.76,502100.0,21.9821,22.0157,21.9821,22.0089,502100.0
2011-01-14 14:30:00,32.76,32.76,32.65,32.66,613200.0,22.0089,22.0089,21.935,21.9418,613200.0
2011-01-14 14:40:00,32.65,32.73,32.65,32.67,320700.0,21.935,21.9888,21.935,21.9485,320700.0
2011-01-14 14:50:00,32.68,32.7,32.6,32.65,479900.0,21.9552,21.9686,21.9014,21.935,479900.0
2011-01-14 15:00:00,32.65,32.7,32.59,32.6,490600.0,21.935,21.9686,21.8947,21.9014,490600.0
2011-01-14 15:10:00,32.6,32.77,32.59,32.76,1222400.0,21.9014,22.0157,21.8947,22.0089,1222400.0
2011-01-14 15:20:00,32.75,32.81,32.69,32.74,1004000.0,22.0022,22.0425,21.9619,21.9955,1004000.0
2011-01-14 15:30:00,32.74,32.77,32.7,32.77,874400.0,21.9955,22.0157,21.9686,22.0157,874400.0
2011-01-14 15:40:00,32.77,32.81,32.74,32.78,1766400.0,22.0157,22.0425,21.9955,22.0224,1766400.0
2011-01-14 15:50:00,32.78,32.8,32.69,32.74,3147300.0,22.0224,22.0358,21.9619,21.9955,3147300.0
2011-01-18 09:30:00,32.78,32.99,32.53,32.58,2699800.0,22.0224,22.1635,21.8544,21.888,2699800.0
2011-01-18 09:40:00,32.57,32.59,32.41,32.41,1418800.0,21.8813,21.8947,21.7738,21.7738,1418800.0
2011-01-18 09:50:00,32.41,32.46,32.26,32.43,1561500.0,21.7738,21.8074,21.673,21.7872,1561500.0
2011-01-18 10:00:00,32.44,32.44,32.23,32.24,1251100.0,21.794,21.794,21.6529,21.6596,1251100.0
2011-01-18 10:10:00,32.24,32.36,32.17,32.3,864300.0,21.6596,21.7402,21.6126,21.6999,864300.0
2011-01-18 10:20:00,32.29,32.36,32.27,32.28,541400.0,21.6932,21.7402,21.6797,21.6865,541400.0
2011-01-18 10:30:00,32.28,32.29,32.23,32.27,735100.0,21.6865,21.6932,21.6529,21.6797,735100.0
2011-01-18 10:40:00,32.26,32.32,32.2,32.21,844800.0,21.673,21.7133,21.6327,21.6394,844800.0
2011-01-18 10:50:00,32.2,32.22,32.1,32.13,731000.0,21.6327,21.6462,21.5655,21.5857,731000.0
2011-01-18 11:00:00,32.12,32.28,32.12,32.26,928600.0,21.579,21.6865,21.579,21.673,928600.0
2011-01-18 11:10:00,32.26,32.26,32.12,32.13,551100.0,21.673,21.673,21.579,21.5857,551100.0
2011-01-18 11:20:00,32.13,32.15,32.1,32.11,786800.0,21.5857,21.5991,21.5655,21.5723,786800.0
2011-01-18 11:30:00,32.11,32.15,32.1,32.15,794400.0,21.5723,21.5991,21.5655,21.5991,794400.0
2011-01-18 11:40:00,32.15,32.26,32.14,32.25,556900.0,21.5991,21.673,21.5924,21.6663,556900.0
2011-01-18 11:50:00,32.26,32.28,32.18,32.19,622800.0,21.673,21.6865,21.6193,21.626,622800.0
2011-01-18 12:00:00,32.19,32.22,32.13,32.16,433300.0,21.626,21.6462,21.5857,21.6058,433300.0
2011-01-18 12:10:00,32.15,32.2,32.15,32.16,233400.0,21.5991,21.6327,21.5991,21.6058,233400.0
2011-01-18 12:20:00,32.17,32.2,32.15,32.17,309000.0,21.6126,21.6327,21.5991,21.6126,309000.0
2011-01-18 12:30:00,32.17,32.17,32.09,32.1,606300.0,21.6126,21.6126,21.5588,21.5655,606300.0
2011-01-18 12:40:00,32.1,32.11,32.06,32.08,388800.0,21.5655,21.5723,21.5387,21.5521,388800.0
2011-01-18 12:50:00,32.08,32.1,32.06,32.1,305300.0,21.5521,21.5655,21.5387,21.5655,305300.0
2011-01-18 13:00:00,32.09,32.19,32.09,32.16,408000.0,21.5588,21.626,21.5588,21.6058,408000.0
2011-01-18 13:10:00,32.16,32.19,32.15,32.18,387500.0,21.6058,21.626,21.5991,21.6193,387500.0
2011-01-18 13:20:00,32.18,32.25,32.18,32.25,545000.0,21.6193,21.6663,21.6193,21.6663,545000.0
2011-01-18 13:30:00,32.25,32.28,32.19,32.23,875600.0,21.6663,21.6865,21.626,21.6529,875600.0
2011-01-18 13:40:00,32.24,32.37,32.24,32.35,1035900.0,21.6596,21.7469,21.6596,21.7335,1035900.0
2011-01-18 13:50:00,32.35,32.43,32.32,32.39,702900.0,21.7335,21.7872,21.7133,21.7604,702900.0
2011-01-18 14:00:00,32.38,32.42,32.37,32.41,562700.0,21.7536,21.7805,21.7469,21.7738,562700.0
2011-01-18 14:10:00,32.42,32.42,32.37,32.38,345800.0,21.7805,21.7805,21.7469,21.7536,345800.0
2011-01-18 14:20:00,32.39,32.45,32.33,32.44,568700.0,21.7604,21.8007,21.7201,21.794,568700.0
2011-01-18 14:30:00,32.44,32.46,32.35,32.43,813400.0,21.794,21.8074,21.7335,21.7872,813400.0
2011-01-18 14:40:00,32.42,32.46,32.41,32.43,742100.0,21.7805,21.8074,21.7738,21.7872,742100.0
2011-01-18 14:50:00,32.43,32.44,32.39,32.4,460400.0,21.7872,21.794,21.7604,21.7671,460400.0
2011-01-18 15:00:00,32.4,32.45,32.37,32.43,955100.0,21.7671,21.8007,21.7469,21.7872,955100.0
2011-01-18 15:10:00,32.44,32.45,32.4,32.43,818000.0,21.794,21.8007,21.7671,21.7872,818000.0
2011-01-18 15:20:00,32.44,32.5,32.43,32.45,846500.0,21.794,21.8343,21.7872,21.8007,846500.0
2011-01-18 15:30:00,32.44,32.56,32.43,32.52,1111700.0,21.794,21.8746,21.7872,21.8477,1111700.0
2011-01-18 15:40:00,32.51,32.54,32.46,32.49,1141000.0,21.841,21.8611,21.8074,21.8275,1141000.0
2011-01-18 15:50:00,32.49,32.5,32.45,32.5,2270600.0,21.8275,21.8343,21.8007,21.8343,2270600.0
2011-01-19 09:30:00,32.06,32.68,31.85,32.6,3212300.0,21.5387,21.9552,21.3976,21.9014,3212300.0
2011-01-19 09:40:00,32.59,32.77,32.22,32.35,4255500.0,21.8947,22.0157,21.6462,21.7335,4255500.0
2011-01-19 09:50:00,32.34,32.38,32.12,32.21,2169300.0,21.7268,21.7536,21.579,21.6394,2169300.0
2011-01-19 10:00:00,32.21,32.25,31.99,32.08,3066600.0,21.6394,21.6663,21.4916,21.5521,3066600.0
2011-01-19 10:10:00,32.08,32.08,31.79,31.98,2376600.0,21.5521,21.5521,21.3573,21.4849,2376600.0
2011-01-19 10:20:00,31.99,32.07,31.76,32.0,2478600.0,21.4916,21.5454,21.3371,21.4984,2478600.0
2011-01-19 10:30:00,32.0,32.0,31.89,31.99,1038700.0,21.4984,21.4984,21.4245,21.4916,1038700.0
2011-01-19 10:40:00,31.98,32.04,31.81,32.01,1447000.0,21.4849,21.5252,21.3707,21.5051,1447000.0
2011-01-19 10:50:00,32.02,32.15,31.95,32.13,1158600.0,21.5118,21.5991,21.4648,21.5857,1158600.0
2011-01-19 11:00:00,32.13,32.13,31.95,31.97,1136800.0,21.5857,21.5857,21.4648,21.4782,1136800.0
2011-01-19 11:10:00,31.97,32.13,31.96,32.12,832900.0,21.4782,21.5857,21.4715,21.579,832900.0
2011-01-19 11:20:00,32.11,32.15,31.99,32.01,1078500.0,21.5723,21.5991,21.4916,21.5051,1078500.0
2011-01-19 11:30:00,32.02,32.08,31.97,31.99,587800.0,21.5118,21.5521,21.4782,21.4916,587800.0
2011-01-19 11:40:00,31.99,32.0,31.9,31.93,683600.0,21.4916,21.4984,21.4312,21.4513,683600.0
2011-01-19 11:50:00,31.93,32.06,31.92,32.04,678200.0,21.4513,21.5387,21.4446,21.5252,678200.0
2011-01-19 12:00:00,32.04,32.05,32.0,32.01,507900.0,21.5252,21.5319,21.4984,21.5051,507900.0
2011-01-19 12:10:00,32.01,32.04,31.98,32.02,389800.0,21.5051,21.5252,21.4849,21.5118,389800.0
2011-01-19 12:20:00,32.02,32.03,31.91,31.95,481600.0,21.5118,21.5185,21.4379,21.4648,481600.0
2011-01-19 12:30:00,31.95,31.96,31.79,31.83,974300.0,21.4648,21.4715,21.3573,21.3841,974300.0
2011-01-19 12:40:00,31.84,31.87,31.74,31.75,686000.0,21.3909,21.411,21.3237,21.3304,686000.0
2011-01-19 12:50:00,31.74,31.79,31.72,31.77,390500.0,21.3237,21.3573,21.3102,21.3438,390500.0
2011-01-19 13:00:00,31.78,31.78,31.65,31.76,537200.0,21.3506,21.3506,21.2632,21.3371,537200.0
2011-01-19 13:10:00,31.76,31.83,31.74,31.77,305800.0,21.3371,21.3841,21.3237,21.3438,305800.0
2011-01-19 13:20:00,31.77,31.87,31.75,31.86,301900.0,21.3438,21.411,21.3304,21.4043,301900.0
2011-01-19 13:30:00,31.86,31.88,31.78,31.85,926500.0,21.4043,21.4177,21.3506,21.3976,926500.0
2011-01-19 13:40:00,31.84,32.01,31.84,32.01,474200.0,21.3909,21.5051,21.3909,21.5051,474200.0
2011-01-19 13:50:00,32.01,32.02,31.88,31.91,533500.0,21.5051,21.5118,21.4177,21.4379,533500.0
2011-01-19 14:00:00,31.91,31.93,31.85,31.92,390400.0,21.4379,21.4513,21.3976,21.4446,390400.0
2011-01-19 14:10:00,31.92,31.95,31.89,31.9,364200.0,21.4446,21.4648,21.4245,21.4312,364200.0
2011-01-19 14:20:00,31.9,31.92,31.83,31.88,537400.0,21.4312,21.4446,21.3841,21.4177,537400.0
2011-01-19 14:30:00,31.87,31.89,31.85,31.86,287200.0,21.411,21.4245,21.3976,21.4043,287200.0
2011-01-19 14:40:00,31.86,31.99,31.84,31.97,909200.0,21.4043,21.4916,21.3909,21.4782,909200.0
2011-01-19 14:50:00,31.98,32.0,31.82,31.9,945400.0,21.4849,21.4984,21.3774,21.4312,945400.0
2011-01-19 15:00:00,31.89,31.97,31.83,31.85,761100.0,21.4245,21.4782,21.3841,21.3976,761100.0
2011-01-19 15:10:00,31.86,31.9,31.74,31.86,771100.0,21.4043,21.4312,21.3237,21.4043,771100.0
2011-01-19 15:20:00,31.86,31.97,31.86,31.86,1566700.0,21.4043,21.4782,21.4043,21.4043,1566700.0
2011-01-19 15:30:00,31.86,31.86,31.7,31.83,1111500.0,21.4043,21.4043,21.2968,21.3841,1111500.0
2011-01-19 15:40:00,31.83,31.87,31.75,31.86,1462600.0,21.3841,21.411,21.3304,21.4043,1462600.0
2011-01-19 15:50:00,31.86,31.95,31.77,31.85,4327300.0,21.4043,21.4648,21.3438,21.3976,4327300.0
2011-01-20 09:30:00,32.03,32.23,31.71,31.93,2374200.0,21.5185,21.6529,21.3035,21.4513,2374200.0
2011-01-20 09:40:00,31.93,32.1,31.85,32.1,2011800.0,21.4513,21.5655,21.3976,21.5655,2011800.0
2011-01-20 09:50:00,32.1,32.31,31.99,32.31,1374300.0,21.5655,21.7066,21.4916,21.7066,1374300.0
2011-01-20 10:00:00,32.31,32.4,32.17,32.17,1295600.0,21.7066,21.7671,21.6126,21.6126,1295600.0
2011-01-20 10:10:00,32.17,32.24,32.02,32.02,1056000.0,21.6126,21.6596,21.5118,21.5118,1056000.0
2011-01-20 10:20:00,32.02,32.04,31.91,31.97,861300.0,21.5118,21.5252,21.4379,21.4782,861300.0
2011-01-20 10:30:00,31.97,32.07,31.93,31.99,949900.0,21.4782,21.5454,21.4513,21.4916,949900.0
2011-01-20 10:40:00,31.99,32.04,31.93,31.93,759600.0,21.4916,21.5252,21.4513,21.4513,759600.0
2011-01-20 10:50:00,31.93,31.96,31.82,31.85,933400.0,21.4513,21.4715,21.3774,21.3976,933400.0
2011-01-20 11:00:00,31.85,31.88,31.8,31.8,626900.0,21.3976,21.4177,21.364,21.364,626900.0
2011-01-20 11:10:00,31.8,31.83,31.77,31.81,670200.0,21.364,21.3841,21.3438,21.3707,670200.0
2011-01-20 11:20:00,31.81,31.84,31.73,31.76,612400.0,21.3707,21.3909,21.317,21.3371,612400.0
2011-01-20 11:30:00,31.75,31.75,31.67,31.7,827600.0,21.3304,21.3304,21.2767,21.2968,827600.0
2011-01-20 11:40:00,31.71,31.77,31.68,31.77,528600.0,21.3035,21.3438,21.2834,21.3438,528600.0
2011-01-20 11:50:00,31.76,31.77,31.61,31.64,940100.0,21.3371,21.3438,21.2363,21.2565,940100.0
2011-01-20 12:00:00,31.65,31.82,31.64,31.77,1231700.0,21.2632,21.3774,21.2565,21.3438,1231700.0
2011-01-20 12:10:00,31.77,31.8,31.73,31.8,611500.0,21.3438,21.364,21.317,21.364,611500.0
2011-01-20 12:20:00,31.8,31.81,31.72,31.72,459900.0,21.364,21.3707,21.3102,21.3102,459900.0
2011-01-20 12:30:00,31.73,31.77,31.65,31.66,871900.0,21.317,21.3438,21.2632,21.2699,871900.0
2011-01-20 12:40:00,31.66,31.74,31.65,31.73,463200.0,21.2699,21.3237,21.2632,21.317,463200.0
2011-01-20 12:50:00,31.73,31.74,31.67,31.7,533400.0,21.317,21.3237,21.2767,21.2968,533400.0
2011-01-20 13:00:00,31.71,31.71,31.67,31.71,303500.0,21.3035,21.3035,21.2767,21.3035,303500.0
2011-01-20 13:10:00,31.71,31.73,31.66,31.71,315900.0,21.3035,21.317,21.2699,21.3035,315900.0
2011-01-20 13:20:00,31.72,31.73,31.66,31.7,355900.0,21.3102,21.317,21.2699,21.2968,355900.0
2011-01-20 13:30:00,31.7,31.82,31.69,31.82,916100.0,21.2968,21.3774,21.2901,21.3774,916100.0
2011-01-20 13:40:00,31.81,31.91,31.8,31.89,628900.0,21.3707,21.4379,21.364,21.4245,628900.0
2011-01-20 13:50:00,31.89,32.04,31.87,32.03,629400.0,21.4245,21.5252,21.411,21.5185,629400.0
2011-01-20 14:00:00,32.03,32.07,31.95,32.0,832300.0,21.5185,21.5454,21.4648,21.4984,832300.0
2011-01-20 14:10:00,32.0,32.1,31.99,32.01,883300.0,21.4984,21.5655,21.4916,21.5051,883300.0
2011-01-20 14:20:00,32.02,32.07,31.95,32.03,527400.0,21.5118,21.5454,21.4648,21.5185,527400.0
2011-01-20 14:30:00,32.03,32.08,31.97,31.98,426100.0,21.5185,21.5521,21.4782,21.4849,426100.0
2011-01-20 14:40:00,31.97,32.05,31.95,31.96,383600.0,21.4782,21.5319,21.4648,21.4715,383600.0
2011-01-20 14:50:00,31.96,31.97,31.88,31.92,551900.0,21.4715,21.4782,21.4177,21.4446,551900.0
2011-01-20 15:00:00,31.92,31.93,31.83,31.84,629900.0,21.4446,21.4513,21.3841,21.3909,629900.0
2011-01-20 15:10:00,31.83,31.88,31.78,31.82,699300.0,21.3841,21.4177,21.3506,21.3774,699300.0
2011-01-20 15:20:00,31.82,31.88,31.74,31.77,705300.0,21.3774,21.4177,21.3237,21.3438,705300.0
2011-01-20 15:30:00,31.77,31.8,31.71,31.75,825500.0,21.3438,21.364,21.3035,21.3304,825500.0
2011-01-20 15:40:00,31.75,31.88,31.74,31.8,1018100.0,21.3304,21.4177,21.3237,21.364,1018100.0
2011-01-20 15:50:00,31.8,31.9,31.75,31.9,1561300.0,21.364,21.4312,21.3304,21.4312,1561300.0
2011-01-21 09:30:00,32.27,32.31,32.05,32.29,4989100.0,21.6797,21.7066,21.5319,21.6932,4989100.0
2011-01-21 09:40:00,32.3,32.43,32.25,32.42,1038000.0,21.6999,21.7872,21.6663,21.7805,1038000.0
2011-01-21 09:50:00,32.41,32.59,32.38,32.59,1174300.0,21.7738,21.8947,21.7536,21.8947,1174300.0
2011-01-21 10:00:00,32.59,32.6,32.5,32.5,959600.0,21.8947,21.9014,21.8343,21.8343,959600.0
2011-01-21 10:10:00,32.51,32.58,32.48,32.56,914000.0,21.841,21.888,21.8208,21.8746,914000.0
2011-01-21 10:20:00,32.57,32.63,32.46,32.6,900100.0,21.8813,21.9216,21.8074,21.9014,900100.0
2011-01-21 10:30:00,32.6,32.69,32.53,32.69,969200.0,21.9014,21.9619,21.8544,21.9619,969200.0
2011-01-21 10:40:00,32.69,32.71,32.59,32.6,916700.0,21.9619,21.9753,21.8947,21.9014,916700.0
2011-01-21 10:50:00,32.6,32.66,32.53,32.65,883300.0,21.9014,21.9418,21.8544,21.935,883300.0
2011-01-21 11:00:00,32.65,32.68,32.5,32.55,739700.0,21.935,21.9552,21.8343,21.8679,739700.0
2011-01-21 11:10:00,32.55,32.56,32.45,32.46,761200.0,21.8679,21.8746,21.8007,21.8074,761200.0
2011-01-21 11:20:00,32.45,32.52,32.43,32.5,476900.0,21.8007,21.8477,21.7872,21.8343,476900.0
2011-01-21 11:30:00,32.5,32.56,32.47,32.48,401500.0,21.8343,21.8746,21.8141,21.8208,401500.0
2011-01-21 11:40:00,32.48,32.5,32.4,32.47,525200.0,21.8208,21.8343,21.7671,21.8141,525200.0
2011-01-21 11:50:00,32.47,32.5,32.42,32.49,395900.0,21.8141,21.8343,21.7805,21.8275,395900.0
2011-01-21 12:00:00,32.49,32.53,32.46,32.53,252800.0,21.8275,21.8544,21.8074,21.8544,252800.0
2011-01-21 12:10:00,32.53,32.58,32.5,32.56,374300.0,21.8544,21.888,21.8343,21.8746,374300.0
2011-01-21 12:20:00,32.57,32.6,32.51,32.51,404200.0,21.8813,21.9014,21.841,21.841,404200.0
2011-01-21 12:30:00,32.51,32.56,32.46,32.5,496300.0,21.841,21.8746,21.8074,21.8343,496300.0
2011-01-21 12:40:00,32.51,32.52,32.46,32.51,340100.0,21.841,21.8477,21.8074,21.841,340100.0
2011-01-21 12:50:00,32.51,32.56,32.47,32.47,925400.0,21.841,21.8746,21.8141,21.8141,925400.0
2011-01-21 13:00:00,32.47,32.49,32.4,32.42,523400.0,21.8141,21.8275,21.7671,21.7805,523400.0
2011-01-21 13:10:00,32.42,32.54,32.42,32.53,285000.0,21.7805,21.8611,21.7805,21.8544,285000.0
2011-01-21 13:20:00,32.53,32.54,32.44,32.47,281400.0,21.8544,21.8611,21.794,21.8141,281400.0
2011-01-21 13:30:00,32.47,32.51,32.45,32.49,598000.0,21.8141,21.841,21.8007,21.8275,598000.0
2011-01-21 13:40:00,32.49,32.49,32.45,32.47,187800.0,21.8275,21.8275,21.8007,21.8141,187800.0
2011-01-21 13:50:00,32.47,32.47,32.41,32.43,380500.0,21.8141,21.8141,21.7738,21.7872,380500.0
2011-01-21 14:00:00,32.44,32.44,32.39,32.4,540700.0,21.794,21.794,21.7604,21.7671,540700.0
2011-01-21 14:10:00,32.4,32.43,32.37,32.38,714800.0,21.7671,21.7872,21.7469,21.7536,714800.0
2011-01-21 14:20:00,32.39,32.4,32.35,32.36,424000.0,21.7604,21.7671,21.7335,21.7402,424000.0
2011-01-21 14:30:00,32.36,32.47,32.35,32.44,651400.0,21.7402,21.8141,21.7335,21.794,651400.0
2011-01-21 14:40:00,32.44,32.49,32.42,32.47,454700.0,21.794,21.8275,21.7805,21.8141,454700.0
2011-01-21 14:50:00,32.47,32.49,32.46,32.48,374100.0,21.8141,21.8275,21.8074,21.8208,374100.0
2011-01-21 15:00:00,32.48,32.59,32.48,32.58,907300.0,21.8208,21.8947,21.8208,21.888,907300.0
2011-01-21 15:10:00,32.58,32.64,32.56,32.62,799500.0,21.888,21.9283,21.8746,21.9149,799500.0
2011-01-21 15:20:00,32.62,32.63,32.57,32.58,658700.0,21.9149,21.9216,21.8813,21.888,658700.0
2011-01-21 15:30:00,32.58,32.61,32.56,32.6,750000.0,21.888,21.9082,21.8746,21.9014,750000.0
2011-01-21 15:40:00,32.6,32.64,32.56,32.56,1333900.0,21.9014,21.9283,21.8746,21.8746,1333900.0
2011-01-21 15:50:00,32.56,32.59,32.47,32.53,2952900.0,21.8746,21.8947,21.8141,21.8544,2952900.0
2011-01-24 09:30:00,32.55,32.63,32.46,32.54,1136900.0,21.8679,21.9216,21.8074,21.8611,1136900.0
2011-01-24 09:40:00,32.54,32.65,32.49,32.61,918900.0,21.8611,21.935,21.8275,21.9082,918900.0
2011-01-24 09:50:00,32.61,32.65,32.52,32.53,810000.0,21.9082,21.935,21.8477,21.8544,810000.0
2011-01-24 10:00:00,32.53,32.53,32.48,32.52,990200.0,21.8544,21.8544,21.8208,21.8477,990200.0
2011-01-24 10:10:00,32.52,32.58,32.48,32.53,893900.0,21.8477,21.888,21.8208,21.8544,893900.0
2011-01-24 10:20:00,32.53,32.53,32.45,32.5,784500.0,21.8544,21.8544,21.8007,21.8343,784500.0
2011-01-24 10:30:00,32.5,32.56,32.48,32.55,562500.0,21.8343,21.8746,21.8208,21.8679,562500.0
2011-01-24 10:40:00,32.55,32.6,32.49,32.52,646400.0,21.8679,21.9014,21.8275,21.8477,646400.0
2011-01-24 10:50:00,32.53,32.55,32.51,32.54,383100.0,21.8544,21.8679,21.841,21.8611,383100.0
2011-01-24 11:00:00,32.54,32.61,32.53,32.54,552700.0,21.8611,21.9082,21.8544,21.8611,552700.0
2011-01-24 11:10:00,32.54,32.56,32.52,32.56,594700.0,21.8611,21.8746,21.8477,21.8746,594700.0
2011-01-24 11:20:00,32.55,32.56,32.5,32.52,480300.0,21.8679,21.8746,21.8343,21.8477,480300.0
2011-01-24 11:30:00,32.52,32.54,32.51,32.53,552400.0,21.8477,21.8611,21.841,21.8544,552400.0
2011-01-24 11:40:00,32.53,32.55,32.52,32.53,567800.0,21.8544,21.8679,21.8477,21.8544,567800.0
2011-01-24 11:50:00,32.53,32.56,32.53,32.53,442600.0,21.8544,21.8746,21.8544,21.8544,442600.0
2011-01-24 12:00:00,32.53,32.59,32.53,32.53,568100.0,21.8544,21.8947,21.8544,21.8544,568100.0
2011-01-24 12:10:00,32.53,32.55,32.53,32.53,401700.0,21.8544,21.8679,21.8544,21.8544,401700.0
2011-01-24 12:20:00,32.53,32.55,32.52,32.54,575800.0,21.8544,21.8679,21.8477,21.8611,575800.0
2011-01-24 12:30:00,32.54,32.58,32.53,32.55,566900.0,21.8611,21.888,21.8544,21.8679,566900.0
2011-01-24 12:40:00,32.55,32.56,32.53,32.53,475300.0,21.8679,21.8746,21.8544,21.8544,475300.0
2011-01-24 12:50:00,32.53,32.55,32.51,32.54,543200.0,21.8544,21.8679,21.841,21.8611,543200.0
2011-01-24 13:00:00,32.53,32.55,32.52,32.54,474800.0,21.8544,21.8679,21.8477,21.8611,474800.0
2011-01-24 13:10:00,32.53,32.56,32.53,32.54,318600.0,21.8544,21.8746,21.8544,21.8611,318600.0
2011-01-24 13:20:00,32.55,32.58,32.54,32.56,496100.0,21.8679,21.888,21.8611,21.8746,496100.0
2011-01-24 13:30:00,32.55,32.58,32.54,32.56,496600.0,21.8679,21.888,21.8611,21.8746,496600.0
2011-01-24 13:40:00,32.55,32.62,32.55,32.6,402600.0,21.8679,21.9149,21.8679,21.9014,402600.0
2011-01-24 13:50:00,32.6,32.6,32.55,32.56,285100.0,21.9014,21.9014,21.8679,21.8746,285100.0
2011-01-24 14:00:00,32.56,32.61,32.55,32.6,732900.0,21.8746,21.9082,21.8679,21.9014,732900.0
2011-01-24 14:10:00,32.6,32.67,32.59,32.65,576100.0,21.9014,21.9485,21.8947,21.935,576100.0
2011-01-24 14:20:00,32.65,32.65,32.59,32.6,578300.0,21.935,21.935,21.8947,21.9014,578300.0
2011-01-24 14:30:00,32.59,32.6,32.55,32.6,279900.0,21.8947,21.9014,21.8679,21.9014,279900.0
2011-01-24 14:40:00,32.6,32.65,32.59,32.62,593000.0,21.9014,21.935,21.8947,21.9149,593000.0
2011-01-24 14:50:00,32.62,32.64,32.56,32.59,678500.0,21.9149,21.9283,21.8746,21.8947,678500.0
2011-01-24 15:00:00,32.59,32.63,32.56,32.6,606500.0,21.8947,21.9216,21.8746,21.9014,606500.0
2011-01-24 15:10:00,32.59,32.6,32.52,32.56,708900.0,21.8947,21.9014,21.8477,21.8746,708900.0
2011-01-24 15:20:00,32.56,32.57,32.51,32.55,750300.0,21.8746,21.8813,21.841,21.8679,750300.0
2011-01-24 15:30:00,32.54,32.58,32.54,32.57,755100.0,21.8611,21.888,21.8611,21.8813,755100.0
2011-01-24 15:40:00,32.58,32.63,32.55,32.59,1020800.0,21.888,21.9216,21.8679,21.8947,1020800.0
2011-01-24 15:50:00,32.6,32.71,32.59,32.69,1689400.0,21.9014,21.9753,21.8947,21.9619,1689400.0
2011-01-25 09:30:00,32.52,32.68,32.45,32.49,787500.0,21.8477,21.9552,21.8007,21.8275,787500.0
2011-01-25 09:40:00,32.49,32.55,32.36,32.54,944600.0,21.8275,21.8679,21.7402,21.8611,944600.0
2011-01-25 09:50:00,32.54,32.58,32.48,32.58,928700.0,21.8611,21.888,21.8208,21.888,928700.0
2011-01-25 10:00:00,32.55,32.61,32.42,32.54,933000.0,21.8679,21.9082,21.7805,21.8611,933000.0
2011-01-25 10:10:00,32.54,32.56,32.43,32.44,630900.0,21.8611,21.8746,21.7872,21.794,630900.0
2011-01-25 10:20:00,32.43,32.44,32.35,32.38,856100.0,21.7872,21.794,21.7335,21.7536,856100.0
2011-01-25 10:30:00,32.39,32.48,32.38,32.42,459000.0,21.7604,21.8208,21.7536,21.7805,459000.0
2011-01-25 10:40:00,32.41,32.46,32.4,32.44,439700.0,21.7738,21.8074,21.7671,21.794,439700.0
2011-01-25 10:50:00,32.45,32.49,32.42,32.45,369600.0,21.8007,21.8275,21.7805,21.8007,369600.0
2011-01-25 11:00:00,32.45,32.45,32.36,32.37,380900.0,21.8007,21.8007,21.7402,21.7469,380900.0
2011-01-25 11:10:00,32.38,32.38,32.17,32.18,800100.0,21.7536,21.7536,21.6126,21.6193,800100.0
2011-01-25 11:20:00,32.17,32.23,32.13,32.22,616500.0,21.6126,21.6529,21.5857,21.6462,616500.0
2011-01-25 11:30:00,32.22,32.27,32.15,32.27,459800.0,21.6462,21.6797,21.5991,21.6797,459800.0
2011-01-25 11:40:00,32.27,32.3,32.17,32.17,646000.0,21.6797,21.6999,21.6126,21.6126,646000.0
2011-01-25 11:50:00,32.18,32.2,32.15,32.15,273500.0,21.6193,21.6327,21.5991,21.5991,273500.0
2011-01-25 12:00:00,32.15,32.22,32.13,32.22,448400.0,21.5991,21.6462,21.5857,21.6462,448400.0
2011-01-25 12:10:00,32.23,32.38,32.22,32.3,590100.0,21.6529,21.7536,21.6462,21.6999,590100.0
2011-01-25 12:20:00,32.29,32.35,32.26,32.31,400200.0,21.6932,21.7335,21.673,21.7066,400200.0
2011-01-25 12:30:00,32.32,32.33,32.19,32.23,500800.0,21.7133,21.7201,21.626,21.6529,500800.0
2011-01-25 12:40:00,32.22,32.25,32.2,32.21,221000.0,21.6462,21.6663,21.6327,21.6394,221000.0
2011-01-25 12:50:00,32.2,32.24,32.14,32.15,536800.0,21.6327,21.6596,21.5924,21.5991,536800.0
2011-01-25 13:00:00,32.16,32.2,32.12,32.13,327100.0,21.6058,21.6327,21.579,21.5857,327100.0
2011-01-25 13:10:00,32.12,32.17,32.09,32.15,350100.0,21.579,21.6126,21.5588,21.5991,350100.0
2011-01-25 13:20:00,32.14,32.15,32.07,32.14,375700.0,21.5924,21.5991,21.5454,21.5924,375700.0
2011-01-25 13:30:00,32.14,32.17,32.09,32.13,367300.0,21.5924,21.6126,21.5588,21.5857,367300.0
2011-01-25 13:40:00,32.13,32.18,32.12,32.16,447700.0,21.5857,21.6193,21.579,21.6058,447700.0
2011-01-25 13:50:00,32.15,32.2,32.14,32.17,344500.0,21.5991,21.6327,21.5924,21.6126,344500.0
2011-01-25 14:00:00,32.17,32.18,32.09,32.15,450100.0,21.6126,21.6193,21.5588,21.5991,450100.0
2011-01-25 14:10:00,32.15,32.17,32.01,32.06,535900.0,21.5991,21.6126,21.5051,21.5387,535900.0
2011-01-25 14:20:00,32.06,32.12,31.99,32.01,955100.0,21.5387,21.579,21.4916,21.5051,955100.0
2011-01-25 14:30:00,32.02,32.13,32.0,32.13,434600.0,21.5118,21.5857,21.4984,21.5857,434600.0
2011-01-25 14:40:00,32.13,32.14,32.05,32.07,509300.0,21.5857,21.5924,21.5319,21.5454,509300.0
2011-01-25 14:50:00,32.06,32.13,32.05,32.13,617500.0,21.5387,21.5857,21.5319,21.5857,617500.0
2011-01-25 15:00:00,32.13,32.28,32.11,32.26,1008600.0,21.5857,21.6865,21.5723,21.673,1008600.0
2011-01-25 15:10:00,32.25,32.4,32.25,32.37,975600.0,21.6663,21.7671,21.6663,21.7469,975600.0
2011-01-25 15:20:00,32.37,32.54,32.35,32.52,1389400.0,21.7469,21.8611,21.7335,21.8477,1389400.0
2011-01-25 15:30:00,32.52,32.53,32.45,32.49,1105100.0,21.8477,21.8544,21.8007,21.8275,1105100.0
2011-01-25 15:40:00,32.49,32.63,32.46,32.58,1565600.0,21.8275,21.9216,21.8074,21.888,1565600.0
2011-01-25 15:50:00,32.59,32.71,32.57,32.7,2392000.0,21.8947,21.9753,21.8813,21.9686,2392000.0
2011-01-26 09:30:00,32.74,32.83,32.66,32.69,1185400.0,21.9955,22.056,21.9418,21.9619,1185400.0
2011-01-26 09:40:00,32.68,32.69,32.44,32.45,1449300.0,21.9552,21.9619,21.794,21.8007,1449300.0
2011-01-26 09:50:00,32.45,32.57,32.41,32.53,754500.0,21.8007,21.8813,21.7738,21.8544,754500.0
2011-01-26 10:00:00,32.53,32.64,32.5,32.64,947000.0,21.8544,21.9283,21.8343,21.9283,947000.0
2011-01-26 10:10:00,32.64,32.73,32.59,32.73,1369700.0,21.9283,21.9888,21.8947,21.9888,1369700.0
2011-01-26 10:20:00,32.73,32.8,32.7,32.71,805600.0,21.9888,22.0358,21.9686,21.9753,805600.0
2011-01-26 10:30:00,32.71,32.75,32.66,32.7,928300.0,21.9753,22.0022,21.9418,21.9686,928300.0
2011-01-26 10:40:00,32.7,32.82,32.7,32.73,918700.0,21.9686,22.0492,21.9686,21.9888,918700.0
2011-01-26 10:50:00,32.72,32.76,32.68,32.69,628300.0,21.9821,22.0089,21.9552,21.9619,628300.0
2011-01-26 11:00:00,32.69,32.74,32.67,32.71,397100.0,21.9619,21.9955,21.9485,21.9753,397100.0
2011-01-26 11:10:00,32.71,32.79,32.71,32.71,491000.0,21.9753,22.0291,21.9753,21.9753,491000.0
2011-01-26 11:20:00,32.71,32.73,32.62,32.65,762500.0,21.9753,21.9888,21.9149,21.935,762500.0
2011-01-26 11:30:00,32.65,32.7,32.64,32.67,368400.0,21.935,21.9686,21.9283,21.9485,368400.0
2011-01-26 11:40:00,32.67,32.7,32.65,32.69,330900.0,21.9485,21.9686,21.935,21.9619,330900.0
2011-01-26 11:50:00,32.68,32.69,32.59,32.6,323100.0,21.9552,21.9619,21.8947,21.9014,323100.0
2011-01-26 12:00:00,32.59,32.63,32.52,32.62,401700.0,21.8947,21.9216,21.8477,21.9149,401700.0
2011-01-26 12:10:00,32.61,32.65,32.6,32.61,285200.0,21.9082,21.935,21.9014,21.9082,285200.0
2011-01-26 12:20:00,32.6,32.63,32.57,32.63,318000.0,21.9014,21.9216,21.8813,21.9216,318000.0
2011-01-26 12:30:00,32.63,32.65,32.6,32.63,340900.0,21.9216,21.935,21.9014,21.9216,340900.0
2011-01-26 12:40:00,32.63,32.67,32.61,32.64,322500.0,21.9216,21.9485,21.9082,21.9283,322500.0
2011-01-26 12:50:00,32.64,32.66,32.6,32.63,382300.0,21.9283,21.9418,21.9014,21.9216,382300.0
2011-01-26 13:00:00,32.63,32.65,32.59,32.61,226400.0,21.9216,21.935,21.8947,21.9082,226400.0
2011-01-26 13:10:00,32.6,32.62,32.59,32.6,114000.0,21.9014,21.9149,21.8947,21.9014,114000.0
2011-01-26 13:20:00,32.6,32.62,32.56,32.58,369500.0,21.9014,21.9149,21.8746,21.888,369500.0
2011-01-26 13:30:00,32.59,32.6,32.52,32.56,260200.0,21.8947,21.9014,21.8477,21.8746,260200.0
2011-01-26 13:40:00,32.55,32.59,32.52,32.59,314300.0,21.8679,21.8947,21.8477,21.8947,314300.0
2011-01-26 13:50:00,32.59,32.63,32.55,32.57,1033900.0,21.8947,21.9216,21.8679,21.8813,1033900.0
2011-01-26 14:00:00,32.56,32.58,32.51,32.53,501300.0,21.8746,21.888,21.841,21.8544,501300.0
2011-01-26 14:10:00,32.54,32.64,32.51,32.62,477500.0,21.8611,21.9283,21.841,21.9149,477500.0
2011-01-26 14:20:00,32.62,32.63,32.45,32.49,1031300.0,21.9149,21.9216,21.8007,21.8275,1031300.0
2011-01-26 14:30:00,32.49,32.59,32.46,32.56,621500.0,21.8275,21.8947,21.8074,21.8746,621500.0
2011-01-26 14:40:00,32.56,32.64,32.53,32.57,728200.0,21.8746,21.9283,21.8544,21.8813,728200.0
2011-01-26 14:50:00,32.56,32.58,32.48,32.56,413700.0,21.8746,21.888,21.8208,21.8746,413700.0
2011-01-26 15:00:00,32.56,32.58,32.51,32.52,407200.0,21.8746,21.888,21.841,21.8477,407200.0
2011-01-26 15:10:00,32.53,32.58,32.47,32.48,560700.0,21.8544,21.888,21.8141,21.8208,560700.0
2011-01-26 15:20:00,32.49,32.54,32.48,32.53,427000.0,21.8275,21.8611,21.8208,21.8544,427000.0
2011-01-26 15:30:00,32.54,32.54,32.42,32.43,495600.0,21.8611,21.8611,21.7805,21.7872,495600.0
2011-01-26 15:40:00,32.43,32.51,32.42,32.5,742000.0,21.7872,21.841,21.7805,21.8343,742000.0
2011-01-26 15:50:00,32.5,32.56,32.43,32.43,1545300.0,21.8343,21.8746,21.7872,21.7872,1545300.0
2011-01-27 09:30:00,32.21,32.38,32.11,32.12,1112100.0,21.6394,21.7536,21.5723,21.579,1112100.0
2011-01-27 09:40:00,32.11,32.31,32.07,32.24,968200.0,21.5723,21.7066,21.5454,21.6596,968200.0
2011-01-27 09:50:00,32.25,32.43,32.24,32.4,703800.0,21.6663,21.7872,21.6596,21.7671,703800.0
2011-01-27 10:00:00,32.4,32.5,32.32,32.36,901400.0,21.7671,21.8343,21.7133,21.7402,901400.0
2011-01-27 10:10:00,32.36,32.38,32.33,32.34,406800.0,21.7402,21.7536,21.7201,21.7268,406800.0
2011-01-27 10:20:00,32.34,32.46,32.32,32.42,575800.0,21.7268,21.8074,21.7133,21.7805,575800.0
2011-01-27 10:30:00,32.42,32.55,32.42,32.5,560500.0,21.7805,21.8679,21.7805,21.8343,560500.0
2011-01-27 10:40:00,32.5,32.54,32.44,32.44,874300.0,21.8343,21.8611,21.794,21.794,874300.0
2011-01-27 10:50:00,32.44,32.45,32.34,32.42,560300.0,21.794,21.8007,21.7268,21.7805,560300.0
2011-01-27 11:00:00,32.42,32.43,32.27,32.27,524800.0,21.7805,21.7872,21.6797,21.6797,524800.0
2011-01-27 11:10:00,32.27,32.3,32.19,32.19,723800.0,21.6797,21.6999,21.626,21.626,723800.0
2011-01-27 11:20:00,32.2,32.26,32.19,32.21,546400.0,21.6327,21.673,21.626,21.6394,546400.0
2011-01-27 11:30:00,32.22,32.28,32.17,32.28,398700.0,21.6462,21.6865,21.6126,21.6865,398700.0
2011-01-27 11:40:00,32.27,32.36,32.25,32.33,467600.0,21.6797,21.7402,21.6663,21.7201,467600.0
2011-01-27 11:50:00,32.33,32.39,32.3,32.36,390700.0,21.7201,21.7604,21.6999,21.7402,390700.0
2011-01-27 12:00:00,32.37,32.42,32.35,32.41,428100.0,21.7469,21.7805,21.7335,21.7738,428100.0
2011-01-27 12:10:00,32.41,32.5,32.41,32.45,340200.0,21.7738,21.8343,21.7738,21.8007,340200.0
2011-01-27 12:20:00,32.46,32.47,32.41,32.46,292100.0,21.8074,21.8141,21.7738,21.8074,292100.0
2011-01-27 12:30:00,32.46,32.47,32.42,32.44,316200.0,21.8074,21.8141,21.7805,21.794,316200.0
2011-01-27 12:40:00,32.44,32.49,32.41,32.46,284900.0,21.794,21.8275,21.7738,21.8074,284900.0
2011-01-27 12:50:00,32.47,32.51,32.44,32.45,412300.0,21.8141,21.841,21.794,21.8007,412300.0
2011-01-27 13:00:00,32.46,32.46,32.37,32.38,246200.0,21.8074,21.8074,21.7469,21.7536,246200.0
2011-01-27 13:10:00,32.38,32.41,32.31,32.41,683200.0,21.7536,21.7738,21.7066,21.7738,683200.0
2011-01-27 13:20:00,32.41,32.44,32.37,32.44,248000.0,21.7738,21.794,21.7469,21.794,248000.0
2011-01-27 13:30:00,32.44,32.45,32.38,32.38,145500.0,21.794,21.8007,21.7536,21.7536,145500.0
2011-01-27 13:40:00,32.39,32.46,32.38,32.41,273600.0,21.7604,21.8074,21.7536,21.7738,273600.0
2011-01-27 13:50:00,32.41,32.41,32.37,32.41,177200.0,21.7738,21.7738,21.7469,21.7738,177200.0
2011-01-27 14:00:00,32.41,32.44,32.38,32.42,281600.0,21.7738,21.794,21.7536,21.7805,281600.0
2011-01-27 14:10:00,32.42,32.45,32.4,32.43,190400.0,21.7805,21.8007,21.7671,21.7872,190400.0
2011-01-27 14:20:00,32.44,32.45,32.35,32.36,306900.0,21.794,21.8007,21.7335,21.7402,306900.0
2011-01-27 14:30:00,32.36,32.4,32.35,32.37,415600.0,21.7402,21.7671,21.7335,21.7469,415600.0
2011-01-27 14:40:00,32.37,32.4,32.35,32.38,822100.0,21.7469,21.7671,21.7335,21.7536,822100.0
2011-01-27 14:50:00,32.39,32.4,32.35,32.36,359700.0,21.7604,21.7671,21.7335,21.7402,359700.0
2011-01-27 15:00:00,32.36,32.43,32.32,32.41,788100.0,21.7402,21.7872,21.7133,21.7738,788100.0
2011-01-27 15:10:00,32.42,32.44,32.38,32.38,341500.0,21.7805,21.794,21.7536,21.7536,341500.0
2011-01-27 15:20:00,32.38,32.43,32.37,32.42,435800.0,21.7536,21.7872,21.7469,21.7805,435800.0
2011-01-27 15:30:00,32.42,32.44,32.38,32.43,458400.0,21.7805,21.794,21.7536,21.7872,458400.0
2011-01-27 15:40:00,32.42,32.49,32.41,32.46,983800.0,21.7805,21.8275,21.7738,21.8074,983800.0
2011-01-27 15:50:00,32.46,32.5,32.41,32.49,1936500.0,21.8074,21.8343,21.7738,21.8275,1936500.0
2011-01-28 09:30:00,32.59,32.8,32.5,32.71,978700.0,21.8947,22.0358,21.8343,21.9753,978700.0
2011-01-28 09:40:00,32.71,32.75,32.61,32.75,747000.0,21.9753,22.0022,21.9082,22.0022,747000.0
2011-01-28 09:50:00,32.74,32.75,32.59,32.64,527100.0,21.9955,22.0022,21.8947,21.9283,527100.0
2011-01-28 10:00:00,32.64,32.64,32.49,32.57,800900.0,21.9283,21.9283,21.8275,21.8813,800900.0
2011-01-28 10:10:00,32.57,32.59,32.44,32.45,526200.0,21.8813,21.8947,21.794,21.8007,526200.0
2011-01-28 10:20:00,32.44,32.49,32.37,32.39,615300.0,21.794,21.8275,21.7469,21.7604,615300.0
2011-01-28 10:30:00,32.39,32.41,32.27,32.37,668200.0,21.7604,21.7738,21.6797,21.7469,668200.0
2011-01-28 10:40:00,32.37,32.38,32.23,32.34,652800.0,21.7469,21.7536,21.6529,21.7268,652800.0
2011-01-28 10:50:00,32.34,32.35,32.23,32.28,634800.0,21.7268,21.7335,21.6529,21.6865,634800.0
2011-01-28 11:00:00,32.27,32.35,32.24,32.32,399900.0,21.6797,21.7335,21.6596,21.7133,399900.0
2011-01-28 11:10:00,32.32,32.45,32.3,32.4,532200.0,21.7133,21.8007,21.6999,21.7671,532200.0
2011-01-28 11:20:00,32.43,32.44,32.3,32.32,443700.0,21.7872,21.794,21.6999,21.7133,443700.0
2011-01-28 11:30:00,32.31,32.31,32.17,32.25,533700.0,21.7066,21.7066,21.6126,21.6663,533700.0
2011-01-28 11:40:00,32.25,32.27,32.17,32.18,288000.0,21.6663,21.6797,21.6126,21.6193,288000.0
2011-01-28 11:50:00,32.18,32.18,32.02,32.07,677100.0,21.6193,21.6193,21.5118,21.5454,677100.0
2011-01-28 12:00:00,32.07,32.17,31.99,32.16,918100.0,21.5454,21.6126,21.4916,21.6058,918100.0
2011-01-28 12:10:00,32.16,32.2,32.1,32.13,382500.0,21.6058,21.6327,21.5655,21.5857,382500.0
2011-01-28 12:20:00,32.13,32.16,32.07,32.09,456400.0,21.5857,21.6058,21.5454,21.5588,456400.0
2011-01-28 12:30:00,32.08,32.23,32.05,32.22,503200.0,21.5521,21.6529,21.5319,21.6462,503200.0
2011-01-28 12:40:00,32.22,32.29,32.2,32.26,625500.0,21.6462,21.6932,21.6327,21.673,625500.0
2011-01-28 12:50:00,32.26,32.28,32.19,32.21,436800.0,21.673,21.6865,21.626,21.6394,436800.0
2011-01-28 13:00:00,32.21,32.21,32.01,32.01,533100.0,21.6394,21.6394,21.5051,21.5051,533100.0
2011-01-28 13:10:00,32.02,32.11,31.99,32.0,410300.0,21.5118,21.5723,21.4916,21.4984,410300.0
2011-01-28 13:20:00,31.99,32.01,31.92,31.95,540900.0,21.4916,21.5051,21.4446,21.4648,540900.0
2011-01-28 13:30:00,31.94,32.01,31.91,31.95,423100.0,21.458,21.5051,21.4379,21.4648,423100.0
2011-01-28 13:40:00,31.94,31.99,31.89,31.96,628300.0,21.458,21.4916,21.4245,21.4715,628300.0
2011-01-28 13:50:00,31.96,32.18,31.95,32.16,486000.0,21.4715,21.6193,21.4648,21.6058,486000.0
2011-01-28 14:00:00,32.15,32.18,32.01,32.09,548200.0,21.5991,21.6193,21.5051,21.5588,548200.0
2011-01-28 14:10:00,32.08,32.11,32.04,32.08,415000.0,21.5521,21.5723,21.5252,21.5521,415000.0
2011-01-28 14:20:00,32.09,32.12,32.06,32.1,323200.0,21.5588,21.579,21.5387,21.5655,323200.0
2011-01-28 14:30:00,32.11,32.16,32.07,32.11,284800.0,21.5723,21.6058,21.5454,21.5723,284800.0
2011-01-28 14:40:00,32.11,32.17,32.08,32.16,377000.0,21.5723,21.6126,21.5521,21.6058,377000.0
2011-01-28 14:50:00,32.15,32.17,32.0,32.08,418100.0,21.5991,21.6126,21.4984,21.5521,418100.0
2011-01-28 15:00:00,32.09,32.11,32.01,32.03,334900.0,21.5588,21.5723,21.5051,21.5185,334900.0
2011-01-28 15:10:00,32.03,32.06,31.98,32.0,610500.0,21.5185,21.5387,21.4849,21.4984,610500.0
2011-01-28 15:20:00,32.0,32.02,31.93,31.95,822900.0,21.4984,21.5118,21.4513,21.4648,822900.0
2011-01-28 15:30:00,31.95,32.05,31.95,32.02,832800.0,21.4648,21.5319,21.4648,21.5118,832800.0
2011-01-28 15:40:00,32.01,32.02,31.86,31.87,2141700.0,21.5051,21.5118,21.4043,21.411,2141700.0
2011-01-28 15:50:00,31.86,31.9,31.79,31.84,3474200.0,21.4043,21.4312,21.3573,21.3909,3474200.0
2011-01-31 09:30:00,31.98,32.05,31.75,31.76,1064900.0,21.4849,21.5319,21.3304,21.3371,1064900.0
2011-01-31 09:40:00,31.77,32.04,31.74,31.83,987300.0,21.3438,21.5252,21.3237,21.3841,987300.0
2011-01-31 09:50:00,31.83,31.96,31.73,31.87,661700.0,21.3841,21.4715,21.317,21.411,661700.0
2011-01-31 10:00:00,31.87,32.11,31.84,32.05,1010100.0,21.411,21.5723,21.3909,21.5319,1010100.0
2011-01-31 10:10:00,32.05,32.13,31.94,32.01,594100.0,21.5319,21.5857,21.458,21.5051,594100.0
2011-01-31 10:20:00,32.01,32.08,31.97,32.04,458000.0,21.5051,21.5521,21.4782,21.5252,458000.0
2011-01-31 10:30:00,32.05,32.18,32.02,32.17,516200.0,21.5319,21.6193,21.5118,21.6126,516200.0
2011-01-31 10:40:00,32.17,32.18,32.07,32.1,383400.0,21.6126,21.6193,21.5454,21.5655,383400.0
2011-01-31 10:50:00,32.09,32.15,32.09,32.14,483000.0,21.5588,21.5991,21.5588,21.5924,483000.0
2011-01-31 11:00:00,32.14,32.23,32.13,32.21,448200.0,21.5924,21.6529,21.5857,21.6394,448200.0
2011-01-31 11:10:00,32.22,32.26,32.21,32.24,412700.0,21.6462,21.673,21.6394,21.6596,412700.0
2011-01-31 11:20:00,32.24,32.31,32.22,32.23,633600.0,21.6596,21.7066,21.6462,21.6529,633600.0
2011-01-31 11:30:00,32.22,32.27,32.22,32.25,424800.0,21.6462,21.6797,21.6462,21.6663,424800.0
2011-01-31 11:40:00,32.25,32.32,32.23,32.29,258500.0,21.6663,21.7133,21.6529,21.6932,258500.0
2011-01-31 11:50:00,32.29,32.34,32.24,32.31,524000.0,21.6932,21.7268,21.6596,21.7066,524000.0
2011-01-31 12:00:00,32.32,32.38,32.29,32.38,496600.0,21.7133,21.7536,21.6932,21.7536,496600.0
2011-01-31 12:10:00,32.38,32.46,32.37,32.46,504600.0,21.7536,21.8074,21.7469,21.8074,504600.0
2011-01-31 12:20:00,32.46,32.5,32.42,32.48,474500.0,21.8074,21.8343,21.7805,21.8208,474500.0
2011-01-31 12:30:00,32.48,32.5,32.43,32.44,274600.0,21.8208,21.8343,21.7872,21.794,274600.0
2011-01-31 12:40:00,32.44,32.44,32.35,32.38,337300.0,21.794,21.794,21.7335,21.7536,337300.0
2011-01-31 12:50:00,32.38,32.44,32.37,32.44,235700.0,21.7536,21.794,21.7469,21.794,235700.0
2011-01-31 13:00:00,32.44,32.5,32.43,32.48,583400.0,21.794,21.8343,21.7872,21.8208,583400.0
2011-01-31 13:10:00,32.48,32.5,32.44,32.46,349700.0,21.8208,21.8343,21.794,21.8074,349700.0
2011-01-31 13:20:00,32.47,32.47,32.4,32.41,282800.0,21.8141,21.8141,21.7671,21.7738,282800.0
2011-01-31 13:30:00,32.4,32.42,32.35,32.37,291200.0,21.7671,21.7805,21.7335,21.7469,291200.0
2011-01-31 13:40:00,32.37,32.4,32.35,32.37,234600.0,21.7469,21.7671,21.7335,21.7469,234600.0
2011-01-31 13:50:00,32.37,32.4,32.34,32.34,218200.0,21.7469,21.7671,21.7268,21.7268,218200.0
2011-01-31 14:00:00,32.34,32.39,32.34,32.38,468700.0,21.7268,21.7604,21.7268,21.7536,468700.0
2011-01-31 14:10:00,32.37,32.39,32.33,32.37,363900.0,21.7469,21.7604,21.7201,21.7469,363900.0
2011-01-31 14:20:00,32.38,32.38,32.23,32.23,370000.0,21.7536,21.7536,21.6529,21.6529,370000.0
2011-01-31 14:30:00,32.23,32.32,32.21,32.32,685700.0,21.6529,21.7133,21.6394,21.7133,685700.0
2011-01-31 14:40:00,32.31,32.38,32.3,32.33,323300.0,21.7066,21.7536,21.6999,21.7201,323300.0
2011-01-31 14:50:00,32.33,32.4,32.31,32.39,373200.0,21.7201,21.7671,21.7066,21.7604,373200.0
2011-01-31 15:00:00,32.38,32.45,32.37,32.38,364000.0,21.7536,21.8007,21.7469,21.7536,364000.0
2011-01-31 15:10:00,32.39,32.45,32.38,32.43,584900.0,21.7604,21.8007,21.7536,21.7872,584900.0
2011-01-31 15:20:00,32.44,32.44,32.37,32.39,284000.0,21.794,21.794,21.7469,21.7604,284000.0
2011-01-31 15:30:00,32.38,32.45,32.37,32.43,530300.0,21.7536,21.8007,21.7469,21.7872,530300.0
2011-01-31 15:40:00,32.43,32.46,32.42,32.43,1004000.0,21.7872,21.8074,21.7805,21.7872,1004000.0
2011-01-31 15:50:00,32.43,32.45,32.39,32.43,1918900.0,21.7872,21.8007,21.7604,21.7872,1918900.0
2011-02-01 09:30:00,32.62,32.7,32.53,32.7,1423600.0,21.9149,21.9686,21.8544,21.9686,1423600.0
2011-02-01 09:40:00,32.7,32.91,32.7,32.86,1168700.0,21.9686,22.1097,21.9686,22.0761,1168700.0
2011-02-01 09:50:00,32.86,32.9,32.81,32.89,1044700.0,22.0761,22.103,22.0425,22.0963,1044700.0
2011-02-01 10:00:00,32.89,33.0,32.85,32.94,1931600.0,22.0963,22.1702,22.0694,22.1299,1931600.0
2011-02-01 10:10:00,32.94,32.95,32.84,32.94,735700.0,22.1299,22.1366,22.0627,22.1299,735700.0
2011-02-01 10:20:00,32.94,33.0,32.93,32.94,1022400.0,22.1299,22.1702,22.1231,22.1299,1022400.0
2011-02-01 10:30:00,32.94,32.98,32.92,32.97,748000.0,22.1299,22.1567,22.1164,22.15,748000.0
2011-02-01 10:40:00,32.96,33.06,32.94,33.02,1393500.0,22.1433,22.2105,22.1299,22.1836,1393500.0
2011-02-01 10:50:00,33.02,33.1,33.02,33.07,637900.0,22.1836,22.2374,22.1836,22.2172,637900.0
2011-02-01 11:00:00,33.08,33.12,33.06,33.06,592100.0,22.2239,22.2508,22.2105,22.2105,592100.0
2011-02-01 11:10:00,33.06,33.09,32.97,33.05,515800.0,22.2105,22.2306,22.15,22.2038,515800.0
2011-02-01 11:20:00,33.05,33.08,32.96,32.99,519100.0,22.2038,22.2239,22.1433,22.1635,519100.0
2011-02-01 11:30:00,32.99,33.11,32.98,33.1,598400.0,22.1635,22.2441,22.1567,22.2374,598400.0
2011-02-01 11:40:00,33.11,33.22,33.09,33.17,728500.0,22.2441,22.318,22.2306,22.2844,728500.0
2011-02-01 11:50:00,33.17,33.3,33.16,33.24,698400.0,22.2844,22.3717,22.2777,22.3314,698400.0
2011-02-01 12:00:00,33.24,33.27,33.22,33.26,445000.0,22.3314,22.3516,22.318,22.3449,445000.0
2011-02-01 12:10:00,33.27,33.35,33.25,33.34,582700.0,22.3516,22.4053,22.3381,22.3986,582700.0
2011-02-01 12:20:00,33.35,33.44,33.33,33.39,972000.0,22.4053,22.4658,22.3919,22.4322,972000.0
2011-02-01 12:30:00,33.39,33.4,33.35,33.37,396700.0,22.4322,22.4389,22.4053,22.4188,396700.0
2011-02-01 12:40:00,33.36,33.38,33.28,33.33,598300.0,22.412,22.4255,22.3583,22.3919,598300.0
2011-02-01 12:50:00,33.33,33.44,33.32,33.44,627800.0,22.3919,22.4658,22.3852,22.4658,627800.0
2011-02-01 13:00:00,33.44,33.47,33.38,33.39,547100.0,22.4658,22.4859,22.4255,22.4322,547100.0
2011-02-01 13:10:00,33.38,33.43,33.36,33.4,429800.0,22.4255,22.4591,22.412,22.4389,429800.0
2011-02-01 13:20:00,33.4,33.41,33.35,33.39,420200.0,22.4389,22.4456,22.4053,22.4322,420200.0
2011-02-01 13:30:00,33.38,33.42,33.36,33.37,606500.0,22.4255,22.4523,22.412,22.4188,606500.0
2011-02-01 13:40:00,33.37,33.41,33.36,33.4,602200.0,22.4188,22.4456,22.412,22.4389,602200.0
2011-02-01 13:50:00,33.4,33.42,33.35,33.35,455000.0,22.4389,22.4523,22.4053,22.4053,455000.0
2011-02-01 14:00:00,33.36,33.39,33.34,33.39,425300.0,22.412,22.4322,22.3986,22.4322,425300.0
2011-02-01 14:10:00,33.39,33.4,33.37,33.37,288100.0,22.4322,22.4389,22.4188,22.4188,288100.0
2011-02-01 14:20:00,33.37,33.37,33.34,33.34,312600.0,22.4188,22.4188,22.3986,22.3986,312600.0
2011-02-01 14:30:00,33.35,33.37,33.33,33.34,305300.0,22.4053,22.4188,22.3919,22.3986,305300.0
2011-02-01 14:40:00,33.33,33.41,33.33,33.34,528700.0,22.3919,22.4456,22.3919,22.3986,528700.0
2011-02-01 14:50:00,33.34,33.4,33.27,33.4,856600.0,22.3986,22.4389,22.3516,22.4389,856600.0
2011-02-01 15:00:00,33.4,33.41,33.32,33.34,485000.0,22.4389,22.4456,22.3852,22.3986,485000.0
2011-02-01 15:10:00,33.34,33.37,33.31,33.36,374100.0,22.3986,22.4188,22.3784,22.412,374100.0
2011-02-01 15:20:00,33.36,33.38,33.34,33.37,458300.0,22.412,22.4255,22.3986,22.4188,458300.0
2011-02-01 15:30:00,33.38,33.45,33.35,33.43,902700.0,22.4255,22.4725,22.4053,22.4591,902700.0
2011-02-01 15:40:00,33.43,33.49,33.42,33.47,1227100.0,22.4591,22.4994,22.4523,22.4859,1227100.0
2011-02-01 15:50:00,33.48,33.48,33.39,33.4,2258200.0,22.4927,22.4927,22.4322,22.4389,2258200.0
2011-02-02 09:30:00,33.15,33.27,33.03,33.11,1208800.0,22.305,22.3857,22.2242,22.2781,1208800.0
2011-02-02 09:40:00,33.1,33.16,33.01,33.01,613600.0,22.2713,22.3117,22.2108,22.2108,613600.0
2011-02-02 09:50:00,33.01,33.21,33.01,33.17,945800.0,22.2108,22.3454,22.2108,22.3184,945800.0
2011-02-02 10:00:00,33.17,33.17,32.92,32.93,1068300.0,22.3184,22.3184,22.1502,22.157,1068300.0
2011-02-02 10:10:00,32.93,33.01,32.9,32.9,607100.0,22.157,22.2108,22.1368,22.1368,607100.0
2011-02-02 10:20:00,32.91,32.92,32.78,32.87,961900.0,22.1435,22.1502,22.056,22.1166,961900.0
2011-02-02 10:30:00,32.87,32.98,32.86,32.94,827800.0,22.1166,22.1906,22.1099,22.1637,827800.0
2011-02-02 10:40:00,32.94,33.0,32.91,32.97,710400.0,22.1637,22.2041,22.1435,22.1839,710400.0
2011-02-02 10:50:00,32.97,33.03,32.96,32.99,413200.0,22.1839,22.2242,22.1771,22.1973,413200.0
2011-02-02 11:00:00,32.98,32.98,32.9,32.93,311000.0,22.1906,22.1906,22.1368,22.157,311000.0
2011-02-02 11:10:00,32.94,32.94,32.88,32.88,506600.0,22.1637,22.1637,22.1233,22.1233,506600.0
2011-02-02 11:20:00,32.89,32.92,32.87,32.91,353900.0,22.13,22.1502,22.1166,22.1435,353900.0
2011-02-02 11:30:00,32.91,32.91,32.86,32.9,292100.0,22.1435,22.1435,22.1099,22.1368,292100.0
2011-02-02 11:40:00,32.9,32.98,32.89,32.98,285600.0,22.1368,22.1906,22.13,22.1906,285600.0
2011-02-02 11:50:00,32.98,32.98,32.92,32.97,329100.0,22.1906,22.1906,22.1502,22.1839,329100.0
2011-02-02 12:00:00,32.97,32.98,32.92,32.97,323300.0,22.1839,22.1906,22.1502,22.1839,323300.0
2011-02-02 12:10:00,32.97,33.05,32.96,33.03,387300.0,22.1839,22.2377,22.1771,22.2242,387300.0
2011-02-02 12:20:00,33.04,33.04,32.96,32.97,197100.0,22.231,22.231,22.1771,22.1839,197100.0
2011-02-02 12:30:00,32.97,33.05,32.96,33.05,398700.0,22.1839,22.2377,22.1771,22.2377,398700.0
2011-02-02 12:40:00,33.04,33.07,33.04,33.05,438500.0,22.231,22.2512,22.231,22.2377,438500.0
2011-02-02 12:50:00,33.04,33.05,32.98,33.01,455200.0,22.231,22.2377,22.1906,22.2108,455200.0
2011-02-02 13:00:00,33.01,33.02,32.91,32.95,356500.0,22.2108,22.2175,22.1435,22.1704,356500.0
2011-02-02 13:10:00,32.95,33.01,32.92,32.94,436000.0,22.1704,22.2108,22.1502,22.1637,436000.0
2011-02-02 13:20:00,32.93,32.97,32.86,32.9,352000.0,22.157,22.1839,22.1099,22.1368,352000.0
2011-02-02 13:30:00,32.9,32.95,32.9,32.92,263400.0,22.1368,22.1704,22.1368,22.1502,263400.0
2011-02-02 13:40:00,32.92,32.92,32.86,32.88,349400.0,22.1502,22.1502,22.1099,22.1233,349400.0
2011-02-02 13:50:00,32.88,32.93,32.87,32.93,273000.0,22.1233,22.157,22.1166,22.157,273000.0
2011-02-02 14:00:00,32.92,32.93,32.89,32.89,359100.0,22.1502,22.157,22.13,22.13,359100.0
2011-02-02 14:10:00,32.9,32.94,32.89,32.93,208700.0,22.1368,22.1637,22.13,22.157,208700.0
2011-02-02 14:20:00,32.93,32.97,32.92,32.96,205800.0,22.157,22.1839,22.1502,22.1771,205800.0
2011-02-02 14:30:00,32.96,32.98,32.92,32.92,203000.0,22.1771,22.1906,22.1502,22.1502,203000.0
2011-02-02 14:40:00,32.92,32.93,32.9,32.91,170900.0,22.1502,22.157,22.1368,22.1435,170900.0
2011-02-02 14:50:00,32.92,32.98,32.91,32.95,411100.0,22.1502,22.1906,22.1435,22.1704,411100.0
2011-02-02 15:00:00,32.95,33.0,32.93,32.96,333200.0,22.1704,22.2041,22.157,22.1771,333200.0
2011-02-02 15:10:00,32.97,32.97,32.91,32.92,311600.0,22.1839,22.1839,22.1435,22.1502,311600.0
2011-02-02 15:20:00,32.93,32.96,32.88,32.88,544200.0,22.157,22.1771,22.1233,22.1233,544200.0
2011-02-02 15:30:00,32.89,32.91,32.83,32.88,602600.0,22.13,22.1435,22.0897,22.1233,602600.0
2011-02-02 15:40:00,32.88,32.92,32.87,32.91,536300.0,22.1233,22.1502,22.1166,22.1435,536300.0
2011-02-02 15:50:00,32.91,32.92,32.68,32.71,4128500.0,22.1435,22.1502,21.9887,22.0089,4128500.0
2011-02-03 09:30:00,32.66,32.97,32.6,32.83,1008500.0,21.9753,22.1839,21.9349,22.0897,1008500.0
2011-02-03 09:40:00,32.84,32.85,32.68,32.78,687900.0,22.0964,22.1031,21.9887,22.056,687900.0
2011-02-03 09:50:00,32.78,32.84,32.67,32.79,889000.0,22.056,22.0964,21.982,22.0628,889000.0
2011-02-03 10:00:00,32.79,32.86,32.66,32.76,1183900.0,22.0628,22.1099,21.9753,22.0426,1183900.0
2011-02-03 10:10:00,32.75,32.82,32.7,32.77,1011600.0,22.0358,22.0829,22.0022,22.0493,1011600.0
2011-02-03 10:20:00,32.76,32.84,32.76,32.83,401800.0,22.0426,22.0964,22.0426,22.0897,401800.0
2011-02-03 10:30:00,32.83,32.86,32.72,32.82,357200.0,22.0897,22.1099,22.0157,22.0829,357200.0
2011-02-03 10:40:00,32.82,32.93,32.79,32.85,485000.0,22.0829,22.157,22.0628,22.1031,485000.0
2011-02-03 10:50:00,32.85,32.9,32.82,32.86,245800.0,22.1031,22.1368,22.0829,22.1099,245800.0
2011-02-03 11:00:00,32.87,32.87,32.71,32.72,455100.0,22.1166,22.1166,22.0089,22.0157,455100.0
2011-02-03 11:10:00,32.73,32.78,32.72,32.77,197400.0,22.0224,22.056,22.0157,22.0493,197400.0
2011-02-03 11:20:00,32.76,32.81,32.74,32.74,231400.0,22.0426,22.0762,22.0291,22.0291,231400.0
2011-02-03 11:30:00,32.74,32.77,32.71,32.77,283600.0,22.0291,22.0493,22.0089,22.0493,283600.0
2011-02-03 11:40:00,32.77,32.81,32.69,32.76,288700.0,22.0493,22.0762,21.9955,22.0426,288700.0
2011-02-03 11:50:00,32.76,32.8,32.75,32.77,194100.0,22.0426,22.0695,22.0358,22.0493,194100.0
2011-02-03 12:00:00,32.77,32.8,32.67,32.68,288000.0,22.0493,22.0695,21.982,21.9887,288000.0
2011-02-03 12:10:00,32.68,32.75,32.67,32.73,145200.0,21.9887,22.0358,21.982,22.0224,145200.0
2011-02-03 12:20:00,32.73,32.75,32.71,32.73,115000.0,22.0224,22.0358,22.0089,22.0224,115000.0
2011-02-03 12:30:00,32.73,32.74,32.7,32.7,140000.0,22.0224,22.0291,22.0022,22.0022,140000.0
2011-02-03 12:40:00,32.7,32.71,32.62,32.64,311200.0,22.0022,22.0089,21.9484,21.9618,311200.0
2011-02-03 12:50:00,32.65,32.7,32.62,32.7,249300.0,21.9686,22.0022,21.9484,22.0022,249300.0
2011-02-03 13:00:00,32.7,32.71,32.64,32.68,195700.0,22.0022,22.0089,21.9618,21.9887,195700.0
2011-02-03 13:10:00,32.67,32.71,32.64,32.66,164100.0,21.982,22.0089,21.9618,21.9753,164100.0
2011-02-03 13:20:00,32.65,32.72,32.65,32.71,189000.0,21.9686,22.0157,21.9686,22.0089,189000.0
2011-02-03 13:30:00,32.72,32.72,32.58,32.58,321400.0,22.0157,22.0157,21.9215,21.9215,321400.0
2011-02-03 13:40:00,32.58,32.59,32.51,32.54,466800.0,21.9215,21.9282,21.8744,21.8945,466800.0
2011-02-03 13:50:00,32.55,32.6,32.53,32.58,297900.0,21.9013,21.9349,21.8878,21.9215,297900.0
2011-02-03 14:00:00,32.58,32.59,32.52,32.55,370300.0,21.9215,21.9282,21.8811,21.9013,370300.0
2011-02-03 14:10:00,32.55,32.57,32.5,32.55,277800.0,21.9013,21.9147,21.8676,21.9013,277800.0
2011-02-03 14:20:00,32.55,32.58,32.5,32.53,299000.0,21.9013,21.9215,21.8676,21.8878,299000.0
2011-02-03 14:30:00,32.54,32.55,32.5,32.54,189000.0,21.8945,21.9013,21.8676,21.8945,189000.0
2011-02-03 14:40:00,32.53,32.54,32.51,32.54,190600.0,21.8878,21.8945,21.8744,21.8945,190600.0
2011-02-03 14:50:00,32.54,32.64,32.54,32.62,633300.0,21.8945,21.9618,21.8945,21.9484,633300.0
2011-02-03 15:00:00,32.62,32.7,32.62,32.67,546000.0,21.9484,22.0022,21.9484,21.982,546000.0
2011-02-03 15:10:00,32.67,32.7,32.66,32.7,380000.0,21.982,22.0022,21.9753,22.0022,380000.0
2011-02-03 15:20:00,32.7,32.72,32.67,32.7,387300.0,22.0022,22.0157,21.982,22.0022,387300.0
2011-02-03 15:30:00,32.71,32.83,32.7,32.82,635000.0,22.0089,22.0897,22.0022,22.0829,635000.0
2011-02-03 15:40:00,32.82,32.91,32.79,32.82,970700.0,22.0829,22.1435,22.0628,22.0829,970700.0
2011-02-03 15:50:00,32.82,32.83,32.75,32.76,989000.0,22.0829,22.0897,22.0358,22.0426,989000.0
2011-02-04 09:30:00,32.71,32.76,32.47,32.49,1009000.0,22.0089,22.0426,21.8474,21.8609,1009000.0
2011-02-04 09:40:00,32.5,32.5,32.37,32.44,833200.0,21.8676,21.8676,21.7802,21.8273,833200.0
2011-02-04 09:50:00,32.45,32.59,32.43,32.55,551500.0,21.834,21.9282,21.8205,21.9013,551500.0
2011-02-04 10:00:00,32.54,32.57,32.48,32.5,316200.0,21.8945,21.9147,21.8542,21.8676,316200.0
2011-02-04 10:10:00,32.49,32.61,32.43,32.61,436500.0,21.8609,21.9416,21.8205,21.9416,436500.0
2011-02-04 10:20:00,32.61,32.89,32.6,32.8,1046000.0,21.9416,22.13,21.9349,22.0695,1046000.0
2011-02-04 10:30:00,32.79,32.81,32.74,32.76,320700.0,22.0628,22.0762,22.0291,22.0426,320700.0
2011-02-04 10:40:00,32.76,32.76,32.55,32.63,532700.0,22.0426,22.0426,21.9013,21.9551,532700.0
2011-02-04 10:50:00,32.63,32.64,32.42,32.52,749000.0,21.9551,21.9618,21.8138,21.8811,749000.0
2011-02-04 11:00:00,32.51,32.58,32.42,32.51,448500.0,21.8744,21.9215,21.8138,21.8744,448500.0
2011-02-04 11:10:00,32.5,32.56,32.46,32.55,287000.0,21.8676,21.908,21.8407,21.9013,287000.0
2011-02-04 11:20:00,32.55,32.64,32.55,32.64,284600.0,21.9013,21.9618,21.9013,21.9618,284600.0
2011-02-04 11:30:00,32.64,32.72,32.62,32.69,2308000.0,21.9618,22.0157,21.9484,21.9955,2308000.0
2011-02-04 11:40:00,32.7,32.72,32.62,32.63,364800.0,22.0022,22.0157,21.9484,21.9551,364800.0
2011-02-04 11:50:00,32.63,32.64,32.6,32.62,200300.0,21.9551,21.9618,21.9349,21.9484,200300.0
2011-02-04 12:00:00,32.62,32.62,32.58,32.58,94800.0,21.9484,21.9484,21.9215,21.9215,94800.0
2011-02-04 12:10:00,32.58,32.6,32.53,32.59,166000.0,21.9215,21.9349,21.8878,21.9282,166000.0
2011-02-04 12:20:00,32.59,32.61,32.56,32.59,214200.0,21.9282,21.9416,21.908,21.9282,214200.0
2011-02-04 12:30:00,32.59,32.61,32.58,32.59,264700.0,21.9282,21.9416,21.9215,21.9282,264700.0
2011-02-04 12:40:00,32.59,32.6,32.58,32.59,90200.0,21.9282,21.9349,21.9215,21.9282,90200.0
2011-02-04 12:50:00,32.59,32.61,32.59,32.6,136500.0,21.9282,21.9416,21.9282,21.9349,136500.0
2011-02-04 13:00:00,32.6,32.66,32.58,32.66,161200.0,21.9349,21.9753,21.9215,21.9753,161200.0
2011-02-04 13:10:00,32.66,32.68,32.65,32.66,146200.0,21.9753,21.9887,21.9686,21.9753,146200.0
2011-02-04 13:20:00,32.67,32.7,32.66,32.68,259600.0,21.982,22.0022,21.9753,21.9887,259600.0
2011-02-04 13:30:00,32.69,32.69,32.64,32.65,210500.0,21.9955,21.9955,21.9618,21.9686,210500.0
2011-02-04 13:40:00,32.66,32.69,32.61,32.64,222300.0,21.9753,21.9955,21.9416,21.9618,222300.0
2011-02-04 13:50:00,32.64,32.65,32.59,32.6,219200.0,21.9618,21.9686,21.9282,21.9349,219200.0
2011-02-04 14:00:00,32.6,32.6,32.53,32.54,155600.0,21.9349,21.9349,21.8878,21.8945,155600.0
2011-02-04 14:10:00,32.54,32.58,32.52,32.58,344000.0,21.8945,21.9215,21.8811,21.9215,344000.0
2011-02-04 14:20:00,32.58,32.61,32.54,32.59,231500.0,21.9215,21.9416,21.8945,21.9282,231500.0
2011-02-04 14:30:00,32.6,32.6,32.58,32.59,77700.0,21.9349,21.9349,21.9215,21.9282,77700.0
2011-02-04 14:40:00,32.6,32.6,32.55,32.59,229800.0,21.9349,21.9349,21.9013,21.9282,229800.0
2011-02-04 14:50:00,32.58,32.61,32.57,32.59,312400.0,21.9215,21.9416,21.9147,21.9282,312400.0
2011-02-04 15:00:00,32.59,32.61,32.55,32.6,582000.0,21.9282,21.9416,21.9013,21.9349,582000.0
2011-02-04 15:10:00,32.59,32.64,32.59,32.64,190700.0,21.9282,21.9618,21.9282,21.9618,190700.0
2011-02-04 15:20:00,32.64,32.69,32.63,32.66,336200.0,21.9618,21.9955,21.9551,21.9753,336200.0
2011-02-04 15:30:00,32.67,32.75,32.66,32.69,382200.0,21.982,22.0358,21.9753,21.9955,382200.0
2011-02-04 15:40:00,32.7,32.75,32.69,32.75,574600.0,22.0022,22.0358,21.9955,22.0358,574600.0
2011-02-04 15:50:00,32.74,32.77,32.71,32.76,1100600.0,22.0291,22.0493,22.0089,22.0426,1100600.0
2011-02-07 09:30:00,33.0,33.16,32.94,33.1,1422500.0,22.2041,22.3117,22.1637,22.2713,1422500.0
2011-02-07 09:40:00,33.09,33.21,33.09,33.2,573100.0,22.2646,22.3454,22.2646,22.3386,573100.0
2011-02-07 09:50:00,33.2,33.22,33.14,33.21,827900.0,22.3386,22.3521,22.2983,22.3454,827900.0
2011-02-07 10:00:00,33.21,33.28,33.2,33.27,882800.0,22.3454,22.3925,22.3386,22.3857,882800.0
2011-02-07 10:10:00,33.27,33.42,33.24,33.42,833200.0,22.3857,22.4867,22.3655,22.4867,833200.0
2011-02-07 10:20:00,33.42,33.55,33.41,33.54,1195500.0,22.4867,22.5741,22.4799,22.5674,1195500.0
2011-02-07 10:30:00,33.55,33.55,33.48,33.53,626200.0,22.5741,22.5741,22.527,22.5607,626200.0
2011-02-07 10:40:00,33.53,33.54,33.45,33.47,555700.0,22.5607,22.5674,22.5068,22.5203,555700.0
2011-02-07 10:50:00,33.48,33.5,33.44,33.46,430700.0,22.527,22.5405,22.5001,22.5136,430700.0
2011-02-07 11:00:00,33.47,33.47,33.36,33.37,880100.0,22.5203,22.5203,22.4463,22.453,880100.0
2011-02-07 11:10:00,33.37,33.41,33.34,33.35,389000.0,22.453,22.4799,22.4328,22.4396,389000.0
2011-02-07 11:20:00,33.36,33.4,33.35,33.4,234200.0,22.4463,22.4732,22.4396,22.4732,234200.0
2011-02-07 11:30:00,33.39,33.45,33.38,33.42,361700.0,22.4665,22.5068,22.4597,22.4867,361700.0
2011-02-07 11:40:00,33.42,33.46,33.38,33.4,417500.0,22.4867,22.5136,22.4597,22.4732,417500.0
2011-02-07 11:50:00,33.41,33.43,33.39,33.4,226200.0,22.4799,22.4934,22.4665,22.4732,226200.0
2011-02-07 12:00:00,33.4,33.4,33.34,33.37,307200.0,22.4732,22.4732,22.4328,22.453,307200.0
2011-02-07 12:10:00,33.38,33.38,33.32,33.34,272000.0,22.4597,22.4597,22.4194,22.4328,272000.0
2011-02-07 12:20:00,33.36,33.39,33.32,33.39,318900.0,22.4463,22.4665,22.4194,22.4665,318900.0
2011-02-07 12:30:00,33.38,33.39,33.34,33.36,282800.0,22.4597,22.4665,22.4328,22.4463,282800.0
2011-02-07 12:40:00,33.36,33.4,33.33,33.39,319100.0,22.4463,22.4732,22.4261,22.4665,319100.0
2011-02-07 12:50:00,33.39,33.39,33.34,33.34,282500.0,22.4665,22.4665,22.4328,22.4328,282500.0
2011-02-07 13:00:00,33.35,33.38,33.34,33.35,218100.0,22.4396,22.4597,22.4328,22.4396,218100.0
2011-02-07 13:10:00,33.35,33.4,33.34,33.39,193800.0,22.4396,22.4732,22.4328,22.4665,193800.0
2011-02-07 13:20:00,33.39,33.41,33.37,33.4,252600.0,22.4665,22.4799,22.453,22.4732,252600.0
2011-02-07 13:30:00,33.4,33.42,33.39,33.4,433700.0,22.4732,22.4867,22.4665,22.4732,433700.0
2011-02-07 13:40:00,33.41,33.43,33.37,33.38,247400.0,22.4799,22.4934,22.453,22.4597,247400.0
2011-02-07 13:50:00,33.38,33.4,33.37,33.37,260700.0,22.4597,22.4732,22.453,22.453,260700.0
2011-02-07 14:00:00,33.37,33.38,33.31,33.32,262100.0,22.453,22.4597,22.4126,22.4194,262100.0
2011-02-07 14:10:00,33.32,33.32,33.26,33.29,296000.0,22.4194,22.4194,22.379,22.3992,296000.0
2011-02-07 14:20:00,33.3,33.32,33.27,33.28,303200.0,22.4059,22.4194,22.3857,22.3925,303200.0
2011-02-07 14:30:00,33.28,33.28,33.23,33.25,337000.0,22.3925,22.3925,22.3588,22.3723,337000.0
2011-02-07 14:40:00,33.24,33.32,33.24,33.28,305600.0,22.3655,22.4194,22.3655,22.3925,305600.0
2011-02-07 14:50:00,33.28,33.3,33.24,33.27,335600.0,22.3925,22.4059,22.3655,22.3857,335600.0
2011-02-07 15:00:00,33.27,33.3,33.21,33.29,305800.0,22.3857,22.4059,22.3454,22.3992,305800.0
2011-02-07 15:10:00,33.3,33.3,33.16,33.17,537400.0,22.4059,22.4059,22.3117,22.3184,537400.0
2011-02-07 15:20:00,33.17,33.27,33.17,33.26,349100.0,22.3184,22.3857,22.3184,22.379,349100.0
2011-02-07 15:30:00,33.26,33.31,33.24,33.27,474200.0,22.379,22.4126,22.3655,22.3857,474200.0
2011-02-07 15:40:00,33.27,33.35,33.26,33.31,769200.0,22.3857,22.4396,22.379,22.4126,769200.0
2011-02-07 15:50:00,33.31,33.32,33.25,33.31,1535800.0,22.4126,22.4194,22.3723,22.4126,1535800.0
2011-02-08 09:30:00,33.29,33.55,33.2,33.55,1487600.0,22.3992,22.5741,22.3386,22.5741,1487600.0
2011-02-08 09:40:00,33.55,33.59,33.48,33.58,1314200.0,22.5741,22.601,22.527,22.5943,1314200.0
2011-02-08 09:50:00,33.59,33.78,33.58,33.78,1255700.0,22.601,22.7289,22.5943,22.7289,1255700.0
2011-02-08 10:00:00,33.78,33.87,33.76,33.86,1481200.0,22.7289,22.7894,22.7154,22.7827,1481200.0
2011-02-08 10:10:00,33.87,33.97,33.85,33.96,1394600.0,22.7894,22.8567,22.776,22.85,1394600.0
2011-02-08 10:20:00,33.96,34.1,33.95,34.02,2921400.0,22.85,22.9442,22.8433,22.8904,2921400.0
2011-02-08 10:30:00,34.02,34.04,33.96,33.96,1329300.0,22.8904,22.9038,22.85,22.85,1329300.0
2011-02-08 10:40:00,33.96,34.05,33.9,34.04,1117800.0,22.85,22.9105,22.8096,22.9038,1117800.0
2011-02-08 10:50:00,34.04,34.13,34.02,34.13,990200.0,22.9038,22.9644,22.8904,22.9644,990200.0
2011-02-08 11:00:00,34.13,34.14,34.02,34.11,872100.0,22.9644,22.9711,22.8904,22.9509,872100.0
2011-02-08 11:10:00,34.11,34.18,34.1,34.1,882000.0,22.9509,22.998,22.9442,22.9442,882000.0
2011-02-08 11:20:00,34.1,34.11,34.02,34.07,738500.0,22.9442,22.9509,22.8904,22.924,738500.0
2011-02-08 11:30:00,34.07,34.11,34.07,34.1,662100.0,22.924,22.9509,22.924,22.9442,662100.0
2011-02-08 11:40:00,34.09,34.11,34.05,34.07,332100.0,22.9375,22.9509,22.9105,22.924,332100.0
2011-02-08 11:50:00,34.08,34.09,34.03,34.05,510700.0,22.9307,22.9375,22.8971,22.9105,510700.0
2011-02-08 12:00:00,34.04,34.06,34.01,34.04,567000.0,22.9038,22.9173,22.8836,22.9038,567000.0
2011-02-08 12:10:00,34.04,34.07,34.01,34.04,459700.0,22.9038,22.924,22.8836,22.9038,459700.0
2011-02-08 12:20:00,34.04,34.06,34.03,34.03,280100.0,22.9038,22.9173,22.8971,22.8971,280100.0
2011-02-08 12:30:00,34.03,34.07,34.03,34.05,372500.0,22.8971,22.924,22.8971,22.9105,372500.0
2011-02-08 12:40:00,34.06,34.07,34.04,34.06,233600.0,22.9173,22.924,22.9038,22.9173,233600.0
2011-02-08 12:50:00,34.05,34.06,34.03,34.04,231700.0,22.9105,22.9173,22.8971,22.9038,231700.0
2011-02-08 13:00:00,34.04,34.04,34.01,34.01,341800.0,22.9038,22.9038,22.8836,22.8836,341800.0
2011-02-08 13:10:00,34.01,34.05,33.99,34.0,537400.0,22.8836,22.9105,22.8702,22.8769,537400.0
2011-02-08 13:20:00,34.0,34.01,33.99,34.01,386100.0,22.8769,22.8836,22.8702,22.8836,386100.0
2011-02-08 13:30:00,34.01,34.04,33.99,34.04,549500.0,22.8836,22.9038,22.8702,22.9038,549500.0
2011-02-08 13:40:00,34.03,34.08,34.02,34.08,339900.0,22.8971,22.9307,22.8904,22.9307,339900.0
2011-02-08 13:50:00,34.07,34.16,34.07,34.14,661300.0,22.924,22.9846,22.924,22.9711,661300.0
2011-02-08 14:00:00,34.14,34.22,34.13,34.19,806000.0,22.9711,23.0249,22.9644,23.0047,806000.0
2011-02-08 14:10:00,34.19,34.2,34.13,34.14,334100.0,23.0047,23.0115,22.9644,22.9711,334100.0
2011-02-08 14:20:00,34.15,34.22,34.14,34.21,315700.0,22.9778,23.0249,22.9711,23.0182,315700.0
2011-02-08 14:30:00,34.22,34.25,34.16,34.24,705300.0,23.0249,23.0451,22.9846,23.0384,705300.0
2011-02-08 14:40:00,34.24,34.25,34.2,34.2,430700.0,23.0384,23.0451,23.0115,23.0115,430700.0
2011-02-08 14:50:00,34.2,34.21,34.13,34.15,422000.0,23.0115,23.0182,22.9644,22.9778,422000.0
2011-02-08 15:00:00,34.15,34.24,34.13,34.24,765000.0,22.9778,23.0384,22.9644,23.0384,765000.0
2011-02-08 15:10:00,34.23,34.25,34.15,34.17,1152200.0,23.0317,23.0451,22.9778,22.9913,1152200.0
2011-02-08 15:20:00,34.16,34.22,34.15,34.16,826500.0,22.9846,23.0249,22.9778,22.9846,826500.0
2011-02-08 15:30:00,34.16,34.2,34.13,34.15,2173400.0,22.9846,23.0115,22.9644,22.9778,2173400.0
2011-02-08 15:40:00,34.15,34.16,34.09,34.14,1319000.0,22.9778,22.9846,22.9375,22.9711,1319000.0
2011-02-08 15:50:00,34.13,34.14,34.08,34.11,3005900.0,22.9644,22.9711,22.9307,22.9509,3005900.0
2011-02-09 09:30:00,33.23,33.57,33.21,33.48,6336100.0,22.3588,22.5876,22.3454,22.527,6336100.0
2011-02-09 09:40:00,33.48,33.66,33.39,33.4,2593600.0,22.527,22.6481,22.4665,22.4732,2593600.0
2011-02-09 09:50:00,33.39,33.42,33.31,33.35,2767800.0,22.4665,22.4867,22.4126,22.4396,2767800.0
2011-02-09 10:00:00,33.34,33.43,33.25,33.4,3047700.0,22.4328,22.4934,22.3723,22.4732,3047700.0
2011-02-09 10:10:00,33.4,33.48,33.37,33.37,1860800.0,22.4732,22.527,22.453,22.453,1860800.0
2011-02-09 10:20:00,33.37,33.47,33.32,33.47,1915400.0,22.453,22.5203,22.4194,22.5203,1915400.0
2011-02-09 10:30:00,33.46,33.5,33.42,33.45,1995400.0,22.5136,22.5405,22.4867,22.5068,1995400.0
2011-02-09 10:40:00,33.45,33.46,33.39,33.45,1464800.0,22.5068,22.5136,22.4665,22.5068,1464800.0
2011-02-09 10:50:00,33.45,33.51,33.4,33.49,1257800.0,22.5068,22.5472,22.4732,22.5338,1257800.0
2011-02-09 11:00:00,33.49,33.5,33.45,33.47,783500.0,22.5338,22.5405,22.5068,22.5203,783500.0
2011-02-09 11:10:00,33.46,33.47,33.3,33.32,1390000.0,22.5136,22.5203,22.4059,22.4194,1390000.0
2011-02-09 11:20:00,33.33,33.33,33.03,33.1,2341900.0,22.4261,22.4261,22.2242,22.2713,2341900.0
2011-02-09 11:30:00,33.1,33.22,33.01,33.04,1904200.0,22.2713,22.3521,22.2108,22.231,1904200.0
2011-02-09 11:40:00,33.05,33.08,32.9,33.0,2874000.0,22.2377,22.2579,22.1368,22.2041,2874000.0
2011-02-09 11:50:00,33.01,33.19,33.01,33.11,1975500.0,22.2108,22.3319,22.2108,22.2781,1975500.0
2011-02-09 12:00:00,33.11,33.14,32.98,33.14,892800.0,22.2781,22.2983,22.1906,22.2983,892800.0
2011-02-09 12:10:00,33.14,33.14,33.06,33.08,617900.0,22.2983,22.2983,22.2444,22.2579,617900.0
2011-02-09 12:20:00,33.08,33.11,33.01,33.11,802300.0,22.2579,22.2781,22.2108,22.2781,802300.0
2011-02-09 12:30:00,33.11,33.13,33.01,33.01,1154100.0,22.2781,22.2915,22.2108,22.2108,1154100.0
2011-02-09 12:40:00,33.01,33.11,33.0,33.08,756700.0,22.2108,22.2781,22.2041,22.2579,756700.0
2011-02-09 12:50:00,33.09,33.1,33.06,33.09,378700.0,22.2646,22.2713,22.2444,22.2646,378700.0
2011-02-09 13:00:00,33.09,33.14,33.03,33.12,941400.0,22.2646,22.2983,22.2242,22.2848,941400.0
2011-02-09 13:10:00,33.13,33.15,33.1,33.13,617200.0,22.2915,22.305,22.2713,22.2915,617200.0
2011-02-09 13:20:00,33.13,33.18,33.1,33.14,1451400.0,22.2915,22.3252,22.2713,22.2983,1451400.0
2011-02-09 13:30:00,33.13,33.14,33.07,33.09,612400.0,22.2915,22.2983,22.2512,22.2646,612400.0
2011-02-09 13:40:00,33.08,33.09,33.03,33.06,900200.0,22.2579,22.2646,22.2242,22.2444,900200.0
2011-02-09 13:50:00,33.06,33.07,33.0,33.01,838400.0,22.2444,22.2512,22.2041,22.2108,838400.0
2011-02-09 14:00:00,33.01,33.03,32.98,33.0,1756400.0,22.2108,22.2242,22.1906,22.2041,1756400.0
2011-02-09 14:10:00,32.99,33.02,32.98,32.99,1419800.0,22.1973,22.2175,22.1906,22.1973,1419800.0
2011-02-09 14:20:00,32.99,33.01,32.93,32.95,1486900.0,22.1973,22.2108,22.157,22.1704,1486900.0
2011-02-09 14:30:00,32.95,32.97,32.75,32.77,1603000.0,22.1704,22.1839,22.0358,22.0493,1603000.0
2011-02-09 14:40:00,32.77,32.84,32.75,32.8,1347700.0,22.0493,22.0964,22.0358,22.0695,1347700.0
2011-02-09 14:50:00,32.81,32.84,32.75,32.76,1256200.0,22.0762,22.0964,22.0358,22.0426,1256200.0
2011-02-09 15:00:00,32.76,32.87,32.74,32.83,1630900.0,22.0426,22.1166,22.0291,22.0897,1630900.0
2011-02-09 15:10:00,32.82,32.94,32.8,32.93,1534400.0,22.0829,22.1637,22.0695,22.157,1534400.0
2011-02-09 15:20:00,32.92,33.02,32.92,33.01,1331500.0,22.1502,22.2175,22.1502,22.2108,1331500.0
2011-02-09 15:30:00,33.01,33.06,32.98,33.05,1178100.0,22.2108,22.2444,22.1906,22.2377,1178100.0
2011-02-09 15:40:00,33.04,33.1,33.04,33.09,2077500.0,22.231,22.2713,22.231,22.2646,2077500.0
2011-02-09 15:50:00,33.09,33.18,33.06,33.15,3835400.0,22.2646,22.3252,22.2444,22.305,3835400.0
2011-02-10 09:30:00,33.08,33.36,32.99,33.29,1834400.0,22.2579,22.4463,22.1973,22.3992,1834400.0
2011-02-10 09:40:00,33.29,33.43,33.1,33.12,1358900.0,22.3992,22.4934,22.2713,22.2848,1358900.0
2011-02-10 09:50:00,33.12,33.19,33.07,33.15,1110700.0,22.2848,22.3319,22.2512,22.305,1110700.0
2011-02-10 10:00:00,33.15,33.24,33.02,33.16,1307500.0,22.305,22.3655,22.2175,22.3117,1307500.0
2011-02-10 10:10:00,33.15,33.2,33.06,33.15,913200.0,22.305,22.3386,22.2444,22.305,913200.0
2011-02-10 10:20:00,33.15,33.19,33.02,33.13,1049200.0,22.305,22.3319,22.2175,22.2915,1049200.0
2011-02-10 10:30:00,33.14,33.31,33.1,33.24,1060700.0,22.2983,22.4126,22.2713,22.3655,1060700.0
2011-02-10 10:40:00,33.24,33.31,33.23,33.24,675200.0,22.3655,22.4126,22.3588,22.3655,675200.0
2011-02-10 10:50:00,33.24,33.24,33.1,33.11,350800.0,22.3655,22.3655,22.2713,22.2781,350800.0
2011-02-10 11:00:00,33.11,33.13,33.05,33.05,663700.0,22.2781,22.2915,22.2377,22.2377,663700.0
2011-02-10 11:10:00,33.05,33.13,33.04,33.07,410800.0,22.2377,22.2915,22.231,22.2512,410800.0
2011-02-10 11:20:00,33.07,33.14,33.06,33.14,467400.0,22.2512,22.2983,22.2444,22.2983,467400.0
2011-02-10 11:30:00,33.13,33.2,33.07,33.07,645400.0,22.2915,22.3386,22.2512,22.2512,645400.0
2011-02-10 11:40:00,33.07,33.08,33.0,33.0,473400.0,22.2512,22.2579,22.2041,22.2041,473400.0
2011-02-10 11:50:00,33.01,33.07,32.97,32.97,549800.0,22.2108,22.2512,22.1839,22.1839,549800.0
2011-02-10 12:00:00,32.98,32.98,32.93,32.94,415600.0,22.1906,22.1906,22.157,22.1637,415600.0
2011-02-10 12:10:00,32.94,32.94,32.82,32.87,692100.0,22.1637,22.1637,22.0829,22.1166,692100.0
2011-02-10 12:20:00,32.86,32.94,32.86,32.89,290500.0,22.1099,22.1637,22.1099,22.13,290500.0
2011-02-10 12:30:00,32.89,32.93,32.85,32.85,354200.0,22.13,22.157,22.1031,22.1031,354200.0
2011-02-10 12:40:00,32.86,32.87,32.78,32.81,618300.0,22.1099,22.1166,22.056,22.0762,618300.0
2011-02-10 12:50:00,32.81,32.82,32.75,32.75,644400.0,22.0762,22.0829,22.0358,22.0358,644400.0
2011-02-10 13:00:00,32.76,32.79,32.75,32.79,336600.0,22.0426,22.0628,22.0358,22.0628,336600.0
2011-02-10 13:10:00,32.79,32.83,32.78,32.83,288400.0,22.0628,22.0897,22.056,22.0897,288400.0
2011-02-10 13:20:00,32.82,32.87,32.77,32.77,363600.0,22.0829,22.1166,22.0493,22.0493,363600.0
2011-02-10 13:30:00,32.78,32.86,32.77,32.86,388000.0,22.056,22.1099,22.0493,22.1099,388000.0
2011-02-10 13:40:00,32.86,32.86,32.8,32.82,370900.0,22.1099,22.1099,22.0695,22.0829,370900.0
2011-02-10 13:50:00,32.83,32.88,32.82,32.85,272400.0,22.0897,22.1233,22.0829,22.1031,272400.0
2011-02-10 14:00:00,32.84,32.94,32.82,32.91,690900.0,22.0964,22.1637,22.0829,22.1435,690900.0
2011-02-10 14:10:00,32.92,32.94,32.87,32.87,413000.0,22.1502,22.1637,22.1166,22.1166,413000.0
2011-02-10 14:20:00,32.88,32.89,32.87,32.88,341600.0,22.1233,22.13,22.1166,22.1233,341600.0
2011-02-10 14:30:00,32.89,32.9,32.86,32.88,530900.0,22.13,22.1368,22.1099,22.1233,530900.0
2011-02-10 14:40:00,32.88,32.9,32.87,32.9,171600.0,22.1233,22.1368,22.1166,22.1368,171600.0
2011-02-10 14:50:00,32.9,32.9,32.82,32.83,461300.0,22.1368,22.1368,22.0829,22.0897,461300.0
2011-02-10 15:00:00,32.83,32.87,32.82,32.85,419100.0,22.0897,22.1166,22.0829,22.1031,419100.0
2011-02-10 15:10:00,32.86,32.86,32.78,32.78,1027400.0,22.1099,22.1099,22.056,22.056,1027400.0
2011-02-10 15:20:00,32.78,32.84,32.76,32.83,626500.0,22.056,22.0964,22.0426,22.0897,626500.0
2011-02-10 15:30:00,32.84,32.93,32.83,32.89,1235200.0,22.0964,22.157,22.0897,22.13,1235200.0
2011-02-10 15:40:00,32.89,33.0,32.86,33.0,1208400.0,22.13,22.2041,22.1099,22.2041,1208400.0
2011-02-10 15:50:00,33.0,33.0,32.82,33.0,3272200.0,22.2041,22.2041,22.0829,22.2041,3272200.0
2011-02-11 09:30:00,32.69,32.95,32.65,32.87,1938600.0,21.9955,22.1704,21.9686,22.1166,1938600.0
2011-02-11 09:40:00,32.87,32.88,32.76,32.85,1090300.0,22.1166,22.1233,22.0426,22.1031,1090300.0
2011-02-11 09:50:00,32.85,32.94,32.83,32.93,1276000.0,22.1031,22.1637,22.0897,22.157,1276000.0
2011-02-11 10:00:00,32.93,32.99,32.83,32.98,1300600.0,22.157,22.1973,22.0897,22.1906,1300600.0
2011-02-11 10:10:00,32.99,33.01,32.92,33.0,1571500.0,22.1973,22.2108,22.1502,22.2041,1571500.0
2011-02-11 10:20:00,33.0,33.13,32.99,33.09,1182000.0,22.2041,22.2915,22.1973,22.2646,1182000.0
2011-02-11 10:30:00,33.09,33.24,33.08,33.15,1310100.0,22.2646,22.3655,22.2579,22.305,1310100.0
2011-02-11 10:40:00,33.15,33.16,33.06,33.14,864800.0,22.305,22.3117,22.2444,22.2983,864800.0
2011-02-11 10:50:00,33.14,33.25,33.08,33.25,1065600.0,22.2983,22.3723,22.2579,22.3723,1065600.0
2011-02-11 11:00:00,33.24,33.27,33.16,33.21,1549600.0,22.3655,22.3857,22.3117,22.3454,1549600.0
2011-02-11 11:10:00,33.21,33.34,33.19,33.34,1008300.0,22.3454,22.4328,22.3319,22.4328,1008300.0
2011-02-11 11:20:00,33.34,33.43,33.3,33.41,809300.0,22.4328,22.4934,22.4059,22.4799,809300.0
2011-02-11 11:30:00,33.4,33.45,33.35,33.38,896900.0,22.4732,22.5068,22.4396,22.4597,896900.0
2011-02-11 11:40:00,33.38,33.42,33.35,33.39,494000.0,22.4597,22.4867,22.4396,22.4665,494000.0
2011-02-11 11:50:00,33.38,33.49,33.38,33.48,644200.0,22.4597,22.5338,22.4597,22.527,644200.0
2011-02-11 12:00:00,33.49,33.5,33.45,33.45,384500.0,22.5338,22.5405,22.5068,22.5068,384500.0
2011-02-11 12:10:00,33.45,33.48,33.3,33.32,673100.0,22.5068,22.527,22.4059,22.4194,673100.0
2011-02-11 12:20:00,33.32,33.36,33.31,33.33,334500.0,22.4194,22.4463,22.4126,22.4261,334500.0
2011-02-11 12:30:00,33.34,33.41,33.33,33.37,390600.0,22.4328,22.4799,22.4261,22.453,390600.0
2011-02-11 12:40:00,33.37,33.46,33.36,33.45,389300.0,22.453,22.5136,22.4463,22.5068,389300.0
2011-02-11 12:50:00,33.44,33.5,33.44,33.47,368600.0,22.5001,22.5405,22.5001,22.5203,368600.0
2011-02-11 13:00:00,33.48,33.52,33.41,33.52,423600.0,22.527,22.5539,22.4799,22.5539,423600.0
2011-02-11 13:10:00,33.52,33.52,33.45,33.48,1303700.0,22.5539,22.5539,22.5068,22.527,1303700.0
2011-02-11 13:20:00,33.48,33.51,33.44,33.46,575800.0,22.527,22.5472,22.5001,22.5136,575800.0
2011-02-11 13:30:00,33.47,33.5,33.45,33.48,247600.0,22.5203,22.5405,22.5068,22.527,247600.0
2011-02-11 13:40:00,33.48,33.49,33.45,33.48,374800.0,22.527,22.5338,22.5068,22.527,374800.0
2011-02-11 13:50:00,33.48,33.53,33.47,33.53,478700.0,22.527,22.5607,22.5203,22.5607,478700.0
2011-02-11 14:00:00,33.52,33.62,33.5,33.62,756900.0,22.5539,22.6212,22.5405,22.6212,756900.0
2011-02-11 14:10:00,33.62,33.69,33.61,33.69,381400.0,22.6212,22.6683,22.6145,22.6683,381400.0
2011-02-11 14:20:00,33.68,33.75,33.68,33.71,771500.0,22.6616,22.7087,22.6616,22.6818,771500.0
2011-02-11 14:30:00,33.71,33.79,33.71,33.79,809100.0,22.6818,22.7356,22.6818,22.7356,809100.0
2011-02-11 14:40:00,33.79,33.83,33.77,33.83,1040300.0,22.7356,22.7625,22.7221,22.7625,1040300.0
2011-02-11 14:50:00,33.82,33.83,33.71,33.71,786200.0,22.7558,22.7625,22.6818,22.6818,786200.0
2011-02-11 15:00:00,33.71,33.79,33.7,33.79,806700.0,22.6818,22.7356,22.6751,22.7356,806700.0
2011-02-11 15:10:00,33.79,33.86,33.77,33.84,1095500.0,22.7356,22.7827,22.7221,22.7692,1095500.0
2011-02-11 15:20:00,33.85,33.89,33.79,33.82,1205600.0,22.776,22.8029,22.7356,22.7558,1205600.0
2011-02-11 15:30:00,33.83,33.86,33.81,33.84,1493100.0,22.7625,22.7827,22.7491,22.7692,1493100.0
2011-02-11 15:40:00,33.84,33.89,33.69,33.71,2952400.0,22.7692,22.8029,22.6683,22.6818,2952400.0
2011-02-11 15:50:00,33.71,33.8,33.67,33.77,2754400.0,22.6818,22.7423,22.6549,22.7221,2754400.0
2011-02-14 09:30:00,33.63,34.06,33.59,34.0,1502600.0,22.628,22.9173,22.601,22.8769,1502600.0
2011-02-14 09:40:00,34.0,34.01,33.84,33.88,1165600.0,22.8769,22.8836,22.7692,22.7962,1165600.0
2011-02-14 09:50:00,33.87,33.93,33.85,33.91,729200.0,22.7894,22.8298,22.776,22.8163,729200.0
2011-02-14 10:00:00,33.9,34.03,33.89,33.94,790400.0,22.8096,22.8971,22.8029,22.8365,790400.0
2011-02-14 10:10:00,33.95,34.0,33.86,33.87,625700.0,22.8433,22.8769,22.7827,22.7894,625700.0
2011-02-14 10:20:00,33.88,33.93,33.76,33.79,573700.0,22.7962,22.8298,22.7154,22.7356,573700.0
2011-02-14 10:30:00,33.79,33.85,33.76,33.77,481500.0,22.7356,22.776,22.7154,22.7221,481500.0
2011-02-14 10:40:00,33.77,33.8,33.65,33.72,496700.0,22.7221,22.7423,22.6414,22.6885,496700.0
2011-02-14 10:50:00,33.72,33.76,33.65,33.71,247300.0,22.6885,22.7154,22.6414,22.6818,247300.0
2011-02-14 11:00:00,33.71,33.74,33.67,33.73,229100.0,22.6818,22.702,22.6549,22.6952,229100.0
2011-02-14 11:10:00,33.73,33.77,33.71,33.76,317300.0,22.6952,22.7221,22.6818,22.7154,317300.0
2011-02-14 11:20:00,33.76,33.8,33.72,33.75,384300.0,22.7154,22.7423,22.6885,22.7087,384300.0
2011-02-14 11:30:00,33.75,33.75,33.7,33.73,213700.0,22.7087,22.7087,22.6751,22.6952,213700.0
2011-02-14 11:40:00,33.73,33.79,33.72,33.72,157800.0,22.6952,22.7356,22.6885,22.6885,157800.0
2011-02-14 11:50:00,33.73,33.8,33.72,33.79,187200.0,22.6952,22.7423,22.6885,22.7356,187200.0
2011-02-14 12:00:00,33.79,33.79,33.7,33.7,230100.0,22.7356,22.7356,22.6751,22.6751,230100.0
2011-02-14 12:10:00,33.71,33.75,33.67,33.74,210500.0,22.6818,22.7087,22.6549,22.702,210500.0
2011-02-14 12:20:00,33.73,33.79,33.73,33.79,144500.0,22.6952,22.7356,22.6952,22.7356,144500.0
2011-02-14 12:30:00,33.78,33.85,33.78,33.8,325500.0,22.7289,22.776,22.7289,22.7423,325500.0
2011-02-14 12:40:00,33.79,33.84,33.77,33.77,276100.0,22.7356,22.7692,22.7221,22.7221,276100.0
2011-02-14 12:50:00,33.77,33.8,33.75,33.79,206500.0,22.7221,22.7423,22.7087,22.7356,206500.0
2011-02-14 13:00:00,33.78,33.79,33.75,33.76,264700.0,22.7289,22.7356,22.7087,22.7154,264700.0
2011-02-14 13:10:00,33.77,33.85,33.77,33.79,299600.0,22.7221,22.776,22.7221,22.7356,299600.0
2011-02-14 13:20:00,33.8,33.83,33.79,33.79,170600.0,22.7423,22.7625,22.7356,22.7356,170600.0
2011-02-14 13:30:00,33.8,33.82,33.78,33.8,220900.0,22.7423,22.7558,22.7289,22.7423,220900.0
2011-02-14 13:40:00,33.8,33.81,33.76,33.81,269400.0,22.7423,22.7491,22.7154,22.7491,269400.0
2011-02-14 13:50:00,33.81,33.88,33.8,33.87,442600.0,22.7491,22.7962,22.7423,22.7894,442600.0
2011-02-14 14:00:00,33.87,33.88,33.84,33.84,341000.0,22.7894,22.7962,22.7692,22.7692,341000.0
2011-02-14 14:10:00,33.84,33.88,33.83,33.86,306400.0,22.7692,22.7962,22.7625,22.7827,306400.0
2011-02-14 14:20:00,33.87,33.89,33.82,33.83,231400.0,22.7894,22.8029,22.7558,22.7625,231400.0
2011-02-14 14:30:00,33.83,33.84,33.8,33.82,203200.0,22.7625,22.7692,22.7423,22.7558,203200.0
2011-02-14 14:40:00,33.83,33.92,33.82,33.91,281100.0,22.7625,22.8231,22.7558,22.8163,281100.0
2011-02-14 14:50:00,33.91,33.95,33.9,33.94,323800.0,22.8163,22.8433,22.8096,22.8365,323800.0
2011-02-14 15:00:00,33.94,33.94,33.87,33.88,362100.0,22.8365,22.8365,22.7894,22.7962,362100.0
2011-02-14 15:10:00,33.87,33.89,33.86,33.88,298300.0,22.7894,22.8029,22.7827,22.7962,298300.0
2011-02-14 15:20:00,33.87,33.9,33.85,33.85,433900.0,22.7894,22.8096,22.776,22.776,433900.0
2011-02-14 15:30:00,33.86,33.92,33.85,33.86,680000.0,22.7827,22.8231,22.776,22.7827,680000.0
2011-02-14 15:40:00,33.86,33.93,33.83,33.91,789500.0,22.7827,22.8298,22.7625,22.8163,789500.0
2011-02-14 15:50:00,33.91,33.91,33.84,33.86,1081800.0,22.8163,22.8163,22.7692,22.7827,1081800.0
2011-02-15 09:30:00,33.94,33.95,33.71,33.95,1188100.0,22.8365,22.8433,22.6818,22.8433,1188100.0
2011-02-15 09:40:00,33.95,34.16,33.94,34.05,1449100.0,22.8433,22.9846,22.8365,22.9105,1449100.0
2011-02-15 09:50:00,34.05,34.13,34.03,34.07,876900.0,22.9105,22.9644,22.8971,22.924,876900.0
2011-02-15 10:00:00,34.07,34.19,34.05,34.07,1056600.0,22.924,23.0047,22.9105,22.924,1056600.0
2011-02-15 10:10:00,34.07,34.14,34.02,34.12,572100.0,22.924,22.9711,22.8904,22.9576,572100.0
2011-02-15 10:20:00,34.12,34.13,34.07,34.08,655300.0,22.9576,22.9644,22.924,22.9307,655300.0
2011-02-15 10:30:00,34.07,34.12,34.04,34.12,543300.0,22.924,22.9576,22.9038,22.9576,543300.0
2011-02-15 10:40:00,34.12,34.13,34.06,34.07,408300.0,22.9576,22.9644,22.9173,22.924,408300.0
2011-02-15 10:50:00,34.07,34.17,34.06,34.11,694800.0,22.924,22.9913,22.9173,22.9509,694800.0
2011-02-15 11:00:00,34.12,34.15,34.06,34.15,433200.0,22.9576,22.9778,22.9173,22.9778,433200.0
2011-02-15 11:10:00,34.15,34.15,34.08,34.11,407100.0,22.9778,22.9778,22.9307,22.9509,407100.0
2011-02-15 11:20:00,34.11,34.13,34.09,34.11,268500.0,22.9509,22.9644,22.9375,22.9509,268500.0
2011-02-15 11:30:00,34.11,34.12,34.06,34.09,553500.0,22.9509,22.9576,22.9173,22.9375,553500.0
2011-02-15 11:40:00,34.09,34.09,33.92,33.93,635200.0,22.9375,22.9375,22.8231,22.8298,635200.0
2011-02-15 11:50:00,33.94,34.0,33.93,33.98,376000.0,22.8365,22.8769,22.8298,22.8634,376000.0
2011-02-15 12:00:00,33.99,33.99,33.92,33.98,323800.0,22.8702,22.8702,22.8231,22.8634,323800.0
2011-02-15 12:10:00,33.97,34.03,33.94,34.03,356900.0,22.8567,22.8971,22.8365,22.8971,356900.0
2011-02-15 12:20:00,34.02,34.12,34.02,34.12,537200.0,22.8904,22.9576,22.8904,22.9576,537200.0
2011-02-15 12:30:00,34.12,34.12,34.09,34.1,192000.0,22.9576,22.9576,22.9375,22.9442,192000.0
2011-02-15 12:40:00,34.1,34.1,34.06,34.06,352300.0,22.9442,22.9442,22.9173,22.9173,352300.0
2011-02-15 12:50:00,34.07,34.07,33.95,33.95,410100.0,22.924,22.924,22.8433,22.8433,410100.0
2011-02-15 13:00:00,33.95,33.97,33.93,33.94,281000.0,22.8433,22.8567,22.8298,22.8365,281000.0
2011-02-15 13:10:00,33.94,33.96,33.89,33.9,359900.0,22.8365,22.85,22.8029,22.8096,359900.0
2011-02-15 13:20:00,33.9,33.93,33.89,33.9,279200.0,22.8096,22.8298,22.8029,22.8096,279200.0
2011-02-15 13:30:00,33.9,33.91,33.87,33.9,290100.0,22.8096,22.8163,22.7894,22.8096,290100.0
2011-02-15 13:40:00,33.9,33.91,33.83,33.84,558200.0,22.8096,22.8163,22.7625,22.7692,558200.0
2011-02-15 13:50:00,33.84,33.85,33.78,33.8,799700.0,22.7692,22.776,22.7289,22.7423,799700.0
2011-02-15 14:00:00,33.8,33.81,33.66,33.69,556100.0,22.7423,22.7491,22.6481,22.6683,556100.0
2011-02-15 14:10:00,33.69,33.75,33.66,33.74,364500.0,22.6683,22.7087,22.6481,22.702,364500.0
2011-02-15 14:20:00,33.73,33.74,33.6,33.63,431300.0,22.6952,22.702,22.6078,22.628,431300.0
2011-02-15 14:30:00,33.63,33.71,33.58,33.68,393600.0,22.628,22.6818,22.5943,22.6616,393600.0
2011-02-15 14:40:00,33.69,33.72,33.66,33.66,196500.0,22.6683,22.6885,22.6481,22.6481,196500.0
2011-02-15 14:50:00,33.66,33.74,33.66,33.7,374400.0,22.6481,22.702,22.6481,22.6751,374400.0
2011-02-15 15:00:00,33.71,33.75,33.7,33.75,362300.0,22.6818,22.7087,22.6751,22.7087,362300.0
2011-02-15 15:10:00,33.75,33.75,33.71,33.71,367000.0,22.7087,22.7087,22.6818,22.6818,367000.0
2011-02-15 15:20:00,33.71,33.72,33.66,33.69,469100.0,22.6818,22.6885,22.6481,22.6683,469100.0
2011-02-15 15:30:00,33.69,33.72,33.62,33.68,744000.0,22.6683,22.6885,22.6212,22.6616,744000.0
2011-02-15 15:40:00,33.68,33.7,33.63,33.66,1057000.0,22.6616,22.6751,22.628,22.6481,1057000.0
2011-02-15 15:50:00,33.66,33.7,33.6,33.67,1907400.0,22.6481,22.6751,22.6078,22.6549,1907400.0
2011-02-16 09:30:00,33.71,33.78,32.95,33.13,5108200.0,22.6818,22.7289,22.1704,22.2915,5108200.0
2011-02-16 09:40:00,33.13,33.2,32.86,33.12,4985400.0,22.2915,22.3386,22.1099,22.2848,4985400.0
2011-02-16 09:50:00,33.12,33.2,33.0,33.1,3694000.0,22.2848,22.3386,22.2041,22.2713,3694000.0
2011-02-16 10:00:00,33.1,33.21,32.99,33.0,4572300.0,22.2713,22.3454,22.1973,22.2041,4572300.0
2011-02-16 10:10:00,33.0,33.1,32.81,32.9,4212600.0,22.2041,22.2713,22.0762,22.1368,4212600.0
2011-02-16 10:20:00,32.89,32.9,32.63,32.63,4515900.0,22.13,22.1368,21.9551,21.9551,4515900.0
2011-02-16 10:30:00,32.63,32.85,32.48,32.8,7316300.0,21.9551,22.1031,21.8542,22.0695,7316300.0
2011-02-16 10:40:00,32.8,33.03,32.78,33.01,4693900.0,22.0695,22.2242,22.056,22.2108,4693900.0
2011-02-16 10:50:00,33.01,33.05,32.95,32.97,2713700.0,22.2108,22.2377,22.1704,22.1839,2713700.0
2011-02-16 11:00:00,32.97,33.02,32.84,32.84,2302400.0,22.1839,22.2175,22.0964,22.0964,2302400.0
2011-02-16 11:10:00,32.84,32.87,32.78,32.85,1679400.0,22.0964,22.1166,22.056,22.1031,1679400.0
2011-02-16 11:20:00,32.84,32.93,32.84,32.87,1830700.0,22.0964,22.157,22.0964,22.1166,1830700.0
2011-02-16 11:30:00,32.88,32.9,32.82,32.86,1474200.0,22.1233,22.1368,22.0829,22.1099,1474200.0
2011-02-16 11:40:00,32.85,32.9,32.79,32.87,1375700.0,22.1031,22.1368,22.0628,22.1166,1375700.0
2011-02-16 11:50:00,32.87,32.96,32.86,32.95,1246900.0,22.1166,22.1771,22.1099,22.1704,1246900.0
2011-02-16 12:00:00,32.95,32.97,32.82,32.83,1379400.0,22.1704,22.1839,22.0829,22.0897,1379400.0
2011-02-16 12:10:00,32.83,32.93,32.79,32.91,1875000.0,22.0897,22.157,22.0628,22.1435,1875000.0
2011-02-16 12:20:00,32.9,33.04,32.9,33.01,1707900.0,22.1368,22.231,22.1368,22.2108,1707900.0
2011-02-16 12:30:00,33.02,33.18,32.99,33.12,2321900.0,22.2175,22.3252,22.1973,22.2848,2321900.0
2011-02-16 12:40:00,33.12,33.3,33.12,33.15,4150900.0,22.2848,22.4059,22.2848,22.305,4150900.0
2011-02-16 12:50:00,33.15,33.22,33.01,33.21,1499300.0,22.305,22.3521,22.2108,22.3454,1499300.0
2011-02-16 13:00:00,33.2,33.26,33.2,33.25,1099600.0,22.3386,22.379,22.3386,22.3723,1099600.0
2011-02-16 13:10:00,33.25,33.25,33.14,33.16,657900.0,22.3723,22.3723,22.2983,22.3117,657900.0
2011-02-16 13:20:00,33.15,33.19,33.14,33.18,1416000.0,22.305,22.3319,22.2983,22.3252,1416000.0
2011-02-16 13:30:00,33.18,33.26,33.18,33.25,987000.0,22.3252,22.379,22.3252,22.3723,987000.0
2011-02-16 13:40:00,33.25,33.28,33.23,33.25,860800.0,22.3723,22.3925,22.3588,22.3723,860800.0
2011-02-16 13:50:00,33.25,33.27,33.24,33.26,272500.0,22.3723,22.3857,22.3655,22.379,272500.0
2011-02-16 14:00:00,33.26,33.34,33.21,33.22,1534300.0,22.379,22.4328,22.3454,22.3521,1534300.0
2011-02-16 14:10:00,33.22,33.22,33.12,33.17,855400.0,22.3521,22.3521,22.2848,22.3184,855400.0
2011-02-16 14:20:00,33.16,33.24,33.16,33.2,784600.0,22.3117,22.3655,22.3117,22.3386,784600.0
2011-02-16 14:30:00,33.2,33.23,33.18,33.22,571100.0,22.3386,22.3588,22.3252,22.3521,571100.0
2011-02-16 14:40:00,33.21,33.26,33.2,33.26,759500.0,22.3454,22.379,22.3386,22.379,759500.0
2011-02-16 14:50:00,33.26,33.35,33.25,33.29,912600.0,22.379,22.4396,22.3723,22.3992,912600.0
2011-02-16 15:00:00,33.29,33.33,33.28,33.31,577500.0,22.3992,22.4261,22.3925,22.4126,577500.0
2011-02-16 15:10:00,33.3,33.31,33.26,33.3,470700.0,22.4059,22.4126,22.379,22.4059,470700.0
2011-02-16 15:20:00,33.3,33.3,33.25,33.29,986100.0,22.4059,22.4059,22.3723,22.3992,986100.0
2011-02-16 15:30:00,33.29,33.38,33.28,33.37,1221200.0,22.3992,22.4597,22.3925,22.453,1221200.0
2011-02-16 15:40:00,33.37,33.38,33.31,33.34,1452300.0,22.453,22.4597,22.4126,22.4328,1452300.0
2011-02-16 15:50:00,33.33,33.37,33.27,33.3,3662400.0,22.4261,22.453,22.3857,22.4059,3662400.0
2011-02-17 09:30:00,33.06,33.2,32.91,33.06,1564900.0,22.2444,22.3386,22.1435,22.2444,1564900.0
2011-02-17 09:40:00,33.06,33.12,32.99,33.01,992700.0,22.2444,22.2848,22.1973,22.2108,992700.0
2011-02-17 09:50:00,33.01,33.11,33.0,33.04,894300.0,22.2108,22.2781,22.2041,22.231,894300.0
2011-02-17 10:00:00,33.05,33.13,33.0,33.03,861400.0,22.2377,22.2915,22.2041,22.2242,861400.0
2011-02-17 10:10:00,33.03,33.05,32.88,32.92,1275500.0,22.2242,22.2377,22.1233,22.1502,1275500.0
2011-02-17 10:20:00,32.91,33.03,32.89,33.01,861500.0,22.1435,22.2242,22.13,22.2108,861500.0
2011-02-17 10:30:00,33.01,33.04,32.98,32.99,741700.0,22.2108,22.231,22.1906,22.1973,741700.0
2011-02-17 10:40:00,32.99,33.07,32.98,33.05,535000.0,22.1973,22.2512,22.1906,22.2377,535000.0
2011-02-17 10:50:00,33.06,33.06,32.95,32.98,558100.0,22.2444,22.2444,22.1704,22.1906,558100.0
2011-02-17 11:00:00,32.98,33.01,32.95,32.97,507900.0,22.1906,22.2108,22.1704,22.1839,507900.0
2011-02-17 11:10:00,32.97,33.05,32.97,33.02,604200.0,22.1839,22.2377,22.1839,22.2175,604200.0
2011-02-17 11:20:00,33.03,33.07,32.98,33.04,481300.0,22.2242,22.2512,22.1906,22.231,481300.0
2011-02-17 11:30:00,33.04,33.08,33.01,33.01,224100.0,22.231,22.2579,22.2108,22.2108,224100.0
2011-02-17 11:40:00,33.0,33.03,32.98,32.99,718800.0,22.2041,22.2242,22.1906,22.1973,718800.0
2011-02-17 11:50:00,32.99,33.06,32.99,33.06,607600.0,22.1973,22.2444,22.1973,22.2444,607600.0
2011-02-17 12:00:00,33.06,33.07,32.99,33.0,552000.0,22.2444,22.2512,22.1973,22.2041,552000.0
2011-02-17 12:10:00,33.0,33.0,32.92,32.94,800500.0,22.2041,22.2041,22.1502,22.1637,800500.0
2011-02-17 12:20:00,32.93,32.96,32.93,32.95,432900.0,22.157,22.1771,22.157,22.1704,432900.0
2011-02-17 12:30:00,32.94,32.99,32.94,32.96,485200.0,22.1637,22.1973,22.1637,22.1771,485200.0
2011-02-17 12:40:00,32.96,32.99,32.96,32.97,210100.0,22.1771,22.1973,22.1771,22.1839,210100.0
2011-02-17 12:50:00,32.97,33.0,32.95,32.97,480200.0,22.1839,22.2041,22.1704,22.1839,480200.0
2011-02-17 13:00:00,32.97,33.0,32.97,32.98,566600.0,22.1839,22.2041,22.1839,22.1906,566600.0
2011-02-17 13:10:00,32.98,33.01,32.94,33.0,689200.0,22.1906,22.2108,22.1637,22.2041,689200.0
2011-02-17 13:20:00,33.0,33.02,32.98,32.98,406100.0,22.2041,22.2175,22.1906,22.1906,406100.0
2011-02-17 13:30:00,32.98,33.02,32.98,33.0,208700.0,22.1906,22.2175,22.1906,22.2041,208700.0
2011-02-17 13:40:00,33.01,33.03,32.99,33.01,321700.0,22.2108,22.2242,22.1973,22.2108,321700.0
2011-02-17 13:50:00,33.01,33.01,32.97,32.99,380600.0,22.2108,22.2108,22.1839,22.1973,380600.0
2011-02-17 14:00:00,33.0,33.02,32.98,33.02,347000.0,22.2041,22.2175,22.1906,22.2175,347000.0
2011-02-17 14:10:00,33.02,33.06,33.01,33.05,474700.0,22.2175,22.2444,22.2108,22.2377,474700.0
2011-02-17 14:20:00,33.05,33.05,33.0,33.0,278200.0,22.2377,22.2377,22.2041,22.2041,278200.0
2011-02-17 14:30:00,33.0,33.03,32.99,33.0,280600.0,22.2041,22.2242,22.1973,22.2041,280600.0
2011-02-17 14:40:00,33.01,33.02,32.99,33.0,291700.0,22.2108,22.2175,22.1973,22.2041,291700.0
2011-02-17 14:50:00,33.01,33.02,32.98,33.01,561700.0,22.2108,22.2175,22.1906,22.2108,561700.0
2011-02-17 15:00:00,33.01,33.01,32.98,32.99,298600.0,22.2108,22.2108,22.1906,22.1973,298600.0
2011-02-17 15:10:00,33.0,33.0,32.97,32.99,361900.0,22.2041,22.2041,22.1839,22.1973,361900.0
2011-02-17 15:20:00,32.99,33.0,32.95,32.98,656700.0,22.1973,22.2041,22.1704,22.1906,656700.0
2011-02-17 15:30:00,32.97,32.99,32.94,32.97,627300.0,22.1839,22.1973,22.1637,22.1839,627300.0
2011-02-17 15:40:00,32.97,32.97,32.91,32.94,1433100.0,22.1839,22.1839,22.1435,22.1637,1433100.0
2011-02-17 15:50:00,32.94,32.98,32.91,32.93,2192100.0,22.1637,22.1906,22.1435,22.157,2192100.0
2011-02-18 09:30:00,33.01,33.07,32.68,32.69,5915000.0,22.2108,22.2512,21.9887,21.9955,5915000.0
2011-02-18 09:40:00,32.68,32.79,32.61,32.74,1474700.0,21.9887,22.0628,21.9416,22.0291,1474700.0
2011-02-18 09:50:00,32.74,32.84,32.74,32.81,750300.0,22.0291,22.0964,22.0291,22.0762,750300.0
2011-02-18 10:00:00,32.81,32.83,32.73,32.74,846000.0,22.0762,22.0897,22.0224,22.0291,846000.0
2011-02-18 10:10:00,32.75,32.75,32.62,32.65,894300.0,22.0358,22.0358,21.9484,21.9686,894300.0
2011-02-18 10:20:00,32.66,32.75,32.63,32.69,631900.0,21.9753,22.0358,21.9551,21.9955,631900.0
2011-02-18 10:30:00,32.69,32.69,32.62,32.66,1008000.0,21.9955,21.9955,21.9484,21.9753,1008000.0
2011-02-18 10:40:00,32.67,32.7,32.66,32.66,464100.0,21.982,22.0022,21.9753,21.9753,464100.0
2011-02-18 10:50:00,32.67,32.71,32.65,32.66,549600.0,21.982,22.0089,21.9686,21.9753,549600.0
2011-02-18 11:00:00,32.66,32.67,32.61,32.65,626500.0,21.9753,21.982,21.9416,21.9686,626500.0
2011-02-18 11:10:00,32.64,32.65,32.56,32.62,904600.0,21.9618,21.9686,21.908,21.9484,904600.0
2011-02-18 11:20:00,32.61,32.75,32.61,32.73,1150700.0,21.9416,22.0358,21.9416,22.0224,1150700.0
2011-02-18 11:30:00,32.73,32.76,32.7,32.71,830200.0,22.0224,22.0426,22.0022,22.0089,830200.0
2011-02-18 11:40:00,32.71,32.72,32.65,32.7,559500.0,22.0089,22.0157,21.9686,22.0022,559500.0
2011-02-18 11:50:00,32.7,32.73,32.69,32.72,420800.0,22.0022,22.0224,21.9955,22.0157,420800.0
2011-02-18 12:00:00,32.72,32.77,32.7,32.71,426200.0,22.0157,22.0493,22.0022,22.0089,426200.0
2011-02-18 12:10:00,32.71,32.72,32.67,32.72,518300.0,22.0089,22.0157,21.982,22.0157,518300.0
2011-02-18 12:20:00,32.71,32.73,32.69,32.69,457600.0,22.0089,22.0224,21.9955,21.9955,457600.0
2011-02-18 12:30:00,32.69,32.7,32.65,32.67,543400.0,21.9955,22.0022,21.9686,21.982,543400.0
2011-02-18 12:40:00,32.68,32.68,32.62,32.62,826500.0,21.9887,21.9887,21.9484,21.9484,826500.0
2011-02-18 12:50:00,32.63,32.63,32.59,32.6,975300.0,21.9551,21.9551,21.9282,21.9349,975300.0
2011-02-18 13:00:00,32.6,32.64,32.56,32.58,803000.0,21.9349,21.9618,21.908,21.9215,803000.0
2011-02-18 13:10:00,32.59,32.67,32.58,32.63,415100.0,21.9282,21.982,21.9215,21.9551,415100.0
2011-02-18 13:20:00,32.63,32.64,32.56,32.56,733700.0,21.9551,21.9618,21.908,21.908,733700.0
2011-02-18 13:30:00,32.56,32.58,32.44,32.44,1392400.0,21.908,21.9215,21.8273,21.8273,1392400.0
2011-02-18 13:40:00,32.45,32.46,32.39,32.43,753200.0,21.834,21.8407,21.7936,21.8205,753200.0
2011-02-18 13:50:00,32.43,32.56,32.42,32.55,810900.0,21.8205,21.908,21.8138,21.9013,810900.0
2011-02-18 14:00:00,32.55,32.56,32.52,32.52,469300.0,21.9013,21.908,21.8811,21.8811,469300.0
2011-02-18 14:10:00,32.52,32.55,32.48,32.49,574300.0,21.8811,21.9013,21.8542,21.8609,574300.0
2011-02-18 14:20:00,32.49,32.52,32.39,32.4,1287200.0,21.8609,21.8811,21.7936,21.8003,1287200.0
2011-02-18 14:30:00,32.4,32.51,32.34,32.5,1484000.0,21.8003,21.8744,21.76,21.8676,1484000.0
2011-02-18 14:40:00,32.49,32.53,32.44,32.52,912400.0,21.8609,21.8878,21.8273,21.8811,912400.0
2011-02-18 14:50:00,32.53,32.58,32.52,32.57,677800.0,21.8878,21.9215,21.8811,21.9147,677800.0
2011-02-18 15:00:00,32.56,32.57,32.49,32.51,832300.0,21.908,21.9147,21.8609,21.8744,832300.0
2011-02-18 15:10:00,32.5,32.52,32.46,32.51,582300.0,21.8676,21.8811,21.8407,21.8744,582300.0
2011-02-18 15:20:00,32.51,32.58,32.49,32.52,760900.0,21.8744,21.9215,21.8609,21.8811,760900.0
2011-02-18 15:30:00,32.52,32.57,32.49,32.49,903500.0,21.8811,21.9147,21.8609,21.8609,903500.0
2011-02-18 15:40:00,32.5,32.61,32.49,32.55,1965300.0,21.8676,21.9416,21.8609,21.9013,1965300.0
2011-02-18 15:50:00,32.55,32.65,32.55,32.62,4065100.0,21.9013,21.9686,21.9013,21.9484,4065100.0
2011-02-22 09:30:00,31.97,32.06,31.64,31.73,3361900.0,21.511,21.5716,21.289,21.3495,3361900.0
2011-02-22 09:40:00,31.72,31.74,31.63,31.74,2722700.0,21.3428,21.3563,21.2823,21.3563,2722700.0
2011-02-22 09:50:00,31.74,31.95,31.73,31.9,2160500.0,21.3563,21.4976,21.3495,21.4639,2160500.0
2011-02-22 10:00:00,31.9,32.15,31.85,32.14,2713100.0,21.4639,21.6321,21.4303,21.6254,2713100.0
2011-02-22 10:10:00,32.13,32.24,32.1,32.16,2005800.0,21.6187,21.6927,21.5985,21.6389,2005800.0
2011-02-22 10:20:00,32.16,32.22,32.07,32.12,798100.0,21.6389,21.6792,21.5783,21.6119,798100.0
2011-02-22 10:30:00,32.13,32.18,32.06,32.13,842200.0,21.6187,21.6523,21.5716,21.6187,842200.0
2011-02-22 10:40:00,32.13,32.17,32.08,32.08,781200.0,21.6187,21.6456,21.585,21.585,781200.0
2011-02-22 10:50:00,32.09,32.15,32.04,32.06,823900.0,21.5918,21.6321,21.5581,21.5716,823900.0
2011-02-22 11:00:00,32.07,32.07,31.95,32.0,1297700.0,21.5783,21.5783,21.4976,21.5312,1297700.0
2011-02-22 11:10:00,32.0,32.0,31.84,31.85,1110100.0,21.5312,21.5312,21.4235,21.4303,1110100.0
2011-02-22 11:20:00,31.85,31.86,31.75,31.8,1028400.0,21.4303,21.437,21.363,21.3966,1028400.0
2011-02-22 11:30:00,31.8,31.83,31.76,31.76,814300.0,21.3966,21.4168,21.3697,21.3697,814300.0
2011-02-22 11:40:00,31.77,31.77,31.6,31.6,2538100.0,21.3764,21.3764,21.2621,21.2621,2538100.0
2011-02-22 11:50:00,31.61,31.63,31.53,31.59,2216600.0,21.2688,21.2823,21.215,21.2553,2216600.0
2011-02-22 12:00:00,31.59,31.64,31.53,31.6,995100.0,21.2553,21.289,21.215,21.2621,995100.0
2011-02-22 12:10:00,31.59,31.62,31.54,31.54,879800.0,21.2553,21.2755,21.2217,21.2217,879800.0
2011-02-22 12:20:00,31.55,31.56,31.51,31.53,836300.0,21.2284,21.2352,21.2015,21.215,836300.0
2011-02-22 12:30:00,31.53,31.6,31.52,31.57,784800.0,21.215,21.2621,21.2082,21.2419,784800.0
2011-02-22 12:40:00,31.57,31.6,31.37,31.42,1323300.0,21.2419,21.2621,21.1073,21.141,1323300.0
2011-02-22 12:50:00,31.41,31.43,31.36,31.41,673200.0,21.1342,21.1477,21.1006,21.1342,673200.0
2011-02-22 13:00:00,31.42,31.49,31.35,31.48,908700.0,21.141,21.1881,21.0939,21.1813,908700.0
2011-02-22 13:10:00,31.49,31.56,31.4,31.54,647400.0,21.1881,21.2352,21.1275,21.2217,647400.0
2011-02-22 13:20:00,31.54,31.55,31.39,31.41,752200.0,21.2217,21.2284,21.1208,21.1342,752200.0
2011-02-22 13:30:00,31.41,31.47,31.37,31.43,866100.0,21.1342,21.1746,21.1073,21.1477,866100.0
2011-02-22 13:40:00,31.44,31.48,31.38,31.41,669100.0,21.1544,21.1813,21.114,21.1342,669100.0
2011-02-22 13:50:00,31.42,31.49,31.41,31.46,462000.0,21.141,21.1881,21.1342,21.1679,462000.0
2011-02-22 14:00:00,31.47,31.5,31.36,31.39,1223500.0,21.1746,21.1948,21.1006,21.1208,1223500.0
2011-02-22 14:10:00,31.4,31.53,31.39,31.49,809200.0,21.1275,21.215,21.1208,21.1881,809200.0
2011-02-22 14:20:00,31.48,31.5,31.39,31.45,652300.0,21.1813,21.1948,21.1208,21.1611,652300.0
2011-02-22 14:30:00,31.45,31.51,31.41,31.41,661700.0,21.1611,21.2015,21.1342,21.1342,661700.0
2011-02-22 14:40:00,31.42,31.53,31.39,31.5,745300.0,21.141,21.215,21.1208,21.1948,745300.0
2011-02-22 14:50:00,31.49,31.52,31.36,31.37,1204200.0,21.1881,21.2082,21.1006,21.1073,1204200.0
2011-02-22 15:00:00,31.37,31.47,31.28,31.3,2100200.0,21.1073,21.1746,21.0468,21.0602,2100200.0
2011-02-22 15:10:00,31.31,31.36,31.22,31.22,1311300.0,21.0669,21.1006,21.0064,21.0064,1311300.0
2011-02-22 15:20:00,31.22,31.24,31.13,31.15,1643200.0,21.0064,21.0198,20.9458,20.9593,1643200.0
2011-02-22 15:30:00,31.15,31.34,31.14,31.26,1798300.0,20.9593,21.0871,20.9526,21.0333,1798300.0
2011-02-22 15:40:00,31.25,31.37,31.23,31.28,1648500.0,21.0266,21.1073,21.0131,21.0468,1648500.0
2011-02-22 15:50:00,31.28,31.43,31.27,31.4,3900500.0,21.0468,21.1477,21.04,21.1275,3900500.0
2011-02-23 09:30:00,31.39,31.68,31.38,31.67,1910000.0,21.1208,21.3159,21.114,21.3092,1910000.0
2011-02-23 09:40:00,31.66,31.68,31.41,31.42,1203200.0,21.3024,21.3159,21.1342,21.141,1203200.0
2011-02-23 09:50:00,31.42,31.5,31.33,31.37,1119300.0,21.141,21.1948,21.0804,21.1073,1119300.0
2011-02-23 10:00:00,31.37,31.48,31.27,31.29,1226300.0,21.1073,21.1813,21.04,21.0535,1226300.0
2011-02-23 10:10:00,31.29,31.37,31.2,31.35,1108400.0,21.0535,21.1073,20.9929,21.0939,1108400.0
2011-02-23 10:20:00,31.35,31.51,31.35,31.42,815000.0,21.0939,21.2015,21.0939,21.141,815000.0
2011-02-23 10:30:00,31.41,31.6,31.41,31.48,1156200.0,21.1342,21.2621,21.1342,21.1813,1156200.0
2011-02-23 10:40:00,31.48,31.51,31.4,31.49,912400.0,21.1813,21.2015,21.1275,21.1881,912400.0
2011-02-23 10:50:00,31.5,31.51,31.43,31.51,797400.0,21.1948,21.2015,21.1477,21.2015,797400.0
2011-02-23 11:00:00,31.5,31.54,31.47,31.52,675000.0,21.1948,21.2217,21.1746,21.2082,675000.0
2011-02-23 11:10:00,31.51,31.55,31.47,31.47,381100.0,21.2015,21.2284,21.1746,21.1746,381100.0
2011-02-23 11:20:00,31.48,31.51,31.39,31.42,493000.0,21.1813,21.2015,21.1208,21.141,493000.0
2011-02-23 11:30:00,31.41,31.42,31.3,31.34,659700.0,21.1342,21.141,21.0602,21.0871,659700.0
2011-02-23 11:40:00,31.33,31.37,31.19,31.21,1227500.0,21.0804,21.1073,20.9862,20.9997,1227500.0
2011-02-23 11:50:00,31.2,31.28,31.19,31.21,675500.0,20.9929,21.0468,20.9862,20.9997,675500.0
2011-02-23 12:00:00,31.2,31.23,31.07,31.09,850500.0,20.9929,21.0131,20.9055,20.9189,850500.0
2011-02-23 12:10:00,31.1,31.15,31.0,31.01,1252300.0,20.9256,20.9593,20.8584,20.8651,1252300.0
2011-02-23 12:20:00,31.01,31.08,30.98,31.01,919800.0,20.8651,20.9122,20.8449,20.8651,919800.0
2011-02-23 12:30:00,31.01,31.13,31.0,31.09,625400.0,20.8651,20.9458,20.8584,20.9189,625400.0
2011-02-23 12:40:00,31.09,31.13,31.03,31.04,784900.0,20.9189,20.9458,20.8785,20.8853,784900.0
2011-02-23 12:50:00,31.05,31.09,31.0,31.03,590300.0,20.892,20.9189,20.8584,20.8785,590300.0
2011-02-23 13:00:00,31.03,31.09,30.95,30.96,1007700.0,20.8785,20.9189,20.8247,20.8314,1007700.0
2011-02-23 13:10:00,30.95,30.96,30.8,30.87,1180200.0,20.8247,20.8314,20.7238,20.7709,1180200.0
2011-02-23 13:20:00,30.87,31.04,30.86,31.04,602200.0,20.7709,20.8853,20.7642,20.8853,602200.0
2011-02-23 13:30:00,31.05,31.19,30.96,31.17,629700.0,20.892,20.9862,20.8314,20.9727,629700.0
2011-02-23 13:40:00,31.18,31.27,31.15,31.21,841600.0,20.9795,21.04,20.9593,20.9997,841600.0
2011-02-23 13:50:00,31.21,31.29,31.2,31.26,446900.0,20.9997,21.0535,20.9929,21.0333,446900.0
2011-02-23 14:00:00,31.27,31.39,31.24,31.38,525100.0,21.04,21.1208,21.0198,21.114,525100.0
2011-02-23 14:10:00,31.38,31.42,31.3,31.42,456300.0,21.114,21.141,21.0602,21.141,456300.0
2011-02-23 14:20:00,31.42,31.47,31.38,31.39,577900.0,21.141,21.1746,21.114,21.1208,577900.0
2011-02-23 14:30:00,31.39,31.47,31.38,31.39,604100.0,21.1208,21.1746,21.114,21.1208,604100.0
2011-02-23 14:40:00,31.39,31.46,31.37,31.4,712100.0,21.1208,21.1679,21.1073,21.1275,712100.0
2011-02-23 14:50:00,31.39,31.6,31.39,31.6,779500.0,21.1208,21.2621,21.1208,21.2621,779500.0
2011-02-23 15:00:00,31.59,31.68,31.56,31.6,873200.0,21.2553,21.3159,21.2352,21.2621,873200.0
2011-02-23 15:10:00,31.6,31.63,31.49,31.55,1046600.0,21.2621,21.2823,21.1881,21.2284,1046600.0
2011-02-23 15:20:00,31.55,31.68,31.54,31.57,816300.0,21.2284,21.3159,21.2217,21.2419,816300.0
2011-02-23 15:30:00,31.58,31.58,31.47,31.54,903500.0,21.2486,21.2486,21.1746,21.2217,903500.0
2011-02-23 15:40:00,31.53,31.57,31.44,31.51,1484900.0,21.215,21.2419,21.1544,21.2015,1484900.0
2011-02-23 15:50:00,31.5,31.58,31.46,31.5,2808500.0,21.1948,21.2486,21.1679,21.1948,2808500.0
2011-02-24 09:30:00,31.08,31.27,30.94,31.26,2313100.0,20.9122,21.04,20.818,21.0333,2313100.0
2011-02-24 09:40:00,31.26,31.59,31.25,31.47,1525500.0,21.0333,21.2553,21.0266,21.1746,1525500.0
2011-02-24 09:50:00,31.46,31.5,31.3,31.44,883100.0,21.1679,21.1948,21.0602,21.1544,883100.0
2011-02-24 10:00:00,31.43,31.44,31.25,31.37,1020900.0,21.1477,21.1544,21.0266,21.1073,1020900.0
2011-02-24 10:10:00,31.36,31.49,31.33,31.47,830400.0,21.1006,21.1881,21.0804,21.1746,830400.0
2011-02-24 10:20:00,31.47,31.53,31.42,31.45,902900.0,21.1746,21.215,21.141,21.1611,902900.0
2011-02-24 10:30:00,31.45,31.45,31.3,31.32,700100.0,21.1611,21.1611,21.0602,21.0737,700100.0
2011-02-24 10:40:00,31.32,31.39,31.29,31.33,633600.0,21.0737,21.1208,21.0535,21.0804,633600.0
2011-02-24 10:50:00,31.32,31.46,31.31,31.34,870200.0,21.0737,21.1679,21.0669,21.0871,870200.0
2011-02-24 11:00:00,31.33,31.35,31.27,31.28,537300.0,21.0804,21.0939,21.04,21.0468,537300.0
2011-02-24 11:10:00,31.28,31.35,31.22,31.33,629800.0,21.0468,21.0939,21.0064,21.0804,629800.0
2011-02-24 11:20:00,31.32,31.46,31.27,31.46,581300.0,21.0737,21.1679,21.04,21.1679,581300.0
2011-02-24 11:30:00,31.46,31.47,31.35,31.38,696000.0,21.1679,21.1746,21.0939,21.114,696000.0
2011-02-24 11:40:00,31.38,31.45,31.25,31.31,574500.0,21.114,21.1611,21.0266,21.0669,574500.0
2011-02-24 11:50:00,31.31,31.36,31.26,31.27,443200.0,21.0669,21.1006,21.0333,21.04,443200.0
2011-02-24 12:00:00,31.27,31.33,31.13,31.16,852800.0,21.04,21.0804,20.9458,20.966,852800.0
2011-02-24 12:10:00,31.15,31.26,31.15,31.24,350200.0,20.9593,21.0333,20.9593,21.0198,350200.0
2011-02-24 12:20:00,31.23,31.27,31.18,31.2,406600.0,21.0131,21.04,20.9795,20.9929,406600.0
2011-02-24 12:30:00,31.2,31.31,31.17,31.3,619000.0,20.9929,21.0669,20.9727,21.0602,619000.0
2011-02-24 12:40:00,31.3,31.32,31.13,31.16,626000.0,21.0602,21.0737,20.9458,20.966,626000.0
2011-02-24 12:50:00,31.17,31.21,31.1,31.2,656900.0,20.9727,20.9997,20.9256,20.9929,656900.0
2011-02-24 13:00:00,31.19,31.27,31.14,31.18,607900.0,20.9862,21.04,20.9526,20.9795,607900.0
2011-02-24 13:10:00,31.18,31.25,31.1,31.21,654300.0,20.9795,21.0266,20.9256,20.9997,654300.0
2011-02-24 13:20:00,31.21,31.22,31.1,31.15,391700.0,20.9997,21.0064,20.9256,20.9593,391700.0
2011-02-24 13:30:00,31.14,31.25,31.14,31.23,400600.0,20.9526,21.0266,20.9526,21.0131,400600.0
2011-02-24 13:40:00,31.24,31.24,31.05,31.08,1045000.0,21.0198,21.0198,20.892,20.9122,1045000.0
2011-02-24 13:50:00,31.08,31.13,31.0,31.05,661900.0,20.9122,20.9458,20.8584,20.892,661900.0
2011-02-24 14:00:00,31.05,31.2,31.05,31.2,593300.0,20.892,20.9929,20.892,20.9929,593300.0
2011-02-24 14:10:00,31.19,31.31,31.14,31.3,1135900.0,20.9862,21.0669,20.9526,21.0602,1135900.0
2011-02-24 14:20:00,31.3,31.35,31.19,31.28,638600.0,21.0602,21.0939,20.9862,21.0468,638600.0
2011-02-24 14:30:00,31.28,31.42,31.21,31.34,808300.0,21.0468,21.141,20.9997,21.0871,808300.0
2011-02-24 14:40:00,31.35,31.4,31.25,31.34,641900.0,21.0939,21.1275,21.0266,21.0871,641900.0
2011-02-24 14:50:00,31.34,31.41,31.27,31.41,737900.0,21.0871,21.1342,21.04,21.1342,737900.0
2011-02-24 15:00:00,31.4,31.43,31.33,31.4,821100.0,21.1275,21.1477,21.0804,21.1275,821100.0
2011-02-24 15:10:00,31.41,31.45,31.32,31.41,654300.0,21.1342,21.1611,21.0737,21.1342,654300.0
2011-02-24 15:20:00,31.42,31.49,31.4,31.4,1133000.0,21.141,21.1881,21.1275,21.1275,1133000.0
2011-02-24 15:30:00,31.4,31.52,31.39,31.39,798300.0,21.1275,21.2082,21.1208,21.1208,798300.0
2011-02-24 15:40:00,31.4,31.5,31.35,31.44,1303200.0,21.1275,21.1948,21.0939,21.1544,1303200.0
2011-02-24 15:50:00,31.44,31.47,31.38,31.46,1879000.0,21.1544,21.1746,21.114,21.1679,1879000.0
2011-02-25 09:30:00,32.34,32.48,32.25,32.45,4088400.0,21.76,21.8542,21.6994,21.834,4088400.0
2011-02-25 09:40:00,32.45,32.55,32.34,32.55,3067000.0,21.834,21.9013,21.76,21.9013,3067000.0
2011-02-25 09:50:00,32.54,32.66,32.51,32.62,1994400.0,21.8945,21.9753,21.8744,21.9484,1994400.0
2011-02-25 10:00:00,32.63,32.69,32.6,32.62,1371300.0,21.9551,21.9955,21.9349,21.9484,1371300.0
2011-02-25 10:10:00,32.62,32.65,32.56,32.58,1126500.0,21.9484,21.9686,21.908,21.9215,1126500.0
2011-02-25 10:20:00,32.58,32.69,32.56,32.66,946100.0,21.9215,21.9955,21.908,21.9753,946100.0
2011-02-25 10:30:00,32.66,32.68,32.59,32.67,881500.0,21.9753,21.9887,21.9282,21.982,881500.0
2011-02-25 10:40:00,32.67,32.68,32.62,32.67,896700.0,21.982,21.9887,21.9484,21.982,896700.0
2011-02-25 10:50:00,32.68,32.68,32.61,32.67,659200.0,21.9887,21.9887,21.9416,21.982,659200.0
2011-02-25 11:00:00,32.67,32.74,32.66,32.72,850900.0,21.982,22.0291,21.9753,22.0157,850900.0
2011-02-25 11:10:00,32.72,32.74,32.69,32.73,447300.0,22.0157,22.0291,21.9955,22.0224,447300.0
2011-02-25 11:20:00,32.73,32.73,32.66,32.68,1325700.0,22.0224,22.0224,21.9753,21.9887,1325700.0
2011-02-25 11:30:00,32.68,32.69,32.63,32.66,879400.0,21.9887,21.9955,21.9551,21.9753,879400.0
2011-02-25 11:40:00,32.65,32.68,32.62,32.66,1078900.0,21.9686,21.9887,21.9484,21.9753,1078900.0
2011-02-25 11:50:00,32.66,32.68,32.64,32.66,947800.0,21.9753,21.9887,21.9618,21.9753,947800.0
2011-02-25 12:00:00,32.66,32.7,32.65,32.66,391200.0,21.9753,22.0022,21.9686,21.9753,391200.0
2011-02-25 12:10:00,32.65,32.69,32.57,32.66,2986600.0,21.9686,21.9955,21.9147,21.9753,2986600.0
2011-02-25 12:20:00,32.66,32.74,32.66,32.73,732400.0,21.9753,22.0291,21.9753,22.0224,732400.0
2011-02-25 12:30:00,32.73,32.74,32.68,32.7,757600.0,22.0224,22.0291,21.9887,22.0022,757600.0
2011-02-25 12:40:00,32.7,32.74,32.66,32.73,456100.0,22.0022,22.0291,21.9753,22.0224,456100.0
2011-02-25 12:50:00,32.72,32.73,32.64,32.65,282000.0,22.0157,22.0224,21.9618,21.9686,282000.0
2011-02-25 13:00:00,32.65,32.69,32.65,32.68,366700.0,21.9686,21.9955,21.9686,21.9887,366700.0
2011-02-25 13:10:00,32.69,32.74,32.66,32.73,421500.0,21.9955,22.0291,21.9753,22.0224,421500.0
2011-02-25 13:20:00,32.73,32.74,32.71,32.72,483900.0,22.0224,22.0291,22.0089,22.0157,483900.0
2011-02-25 13:30:00,32.72,32.72,32.62,32.64,597700.0,22.0157,22.0157,21.9484,21.9618,597700.0
2011-02-25 13:40:00,32.65,32.72,32.64,32.66,595700.0,21.9686,22.0157,21.9618,21.9753,595700.0
2011-02-25 13:50:00,32.66,32.7,32.63,32.66,350600.0,21.9753,22.0022,21.9551,21.9753,350600.0
2011-02-25 14:00:00,32.65,32.7,32.61,32.7,416400.0,21.9686,22.0022,21.9416,22.0022,416400.0
2011-02-25 14:10:00,32.69,32.7,32.63,32.65,315900.0,21.9955,22.0022,21.9551,21.9686,315900.0
2011-02-25 14:20:00,32.65,32.67,32.6,32.62,379900.0,21.9686,21.982,21.9349,21.9484,379900.0
2011-02-25 14:30:00,32.61,32.66,32.53,32.53,475400.0,21.9416,21.9753,21.8878,21.8878,475400.0
2011-02-25 14:40:00,32.54,32.55,32.49,32.49,516500.0,21.8945,21.9013,21.8609,21.8609,516500.0
2011-02-25 14:50:00,32.49,32.6,32.49,32.6,923500.0,21.8609,21.9349,21.8609,21.9349,923500.0
2011-02-25 15:00:00,32.59,32.62,32.53,32.62,939000.0,21.9282,21.9484,21.8878,21.9484,939000.0
2011-02-25 15:10:00,32.61,32.67,32.53,32.53,867400.0,21.9416,21.982,21.8878,21.8878,867400.0
2011-02-25 15:20:00,32.53,32.54,32.36,32.44,1795800.0,21.8878,21.8945,21.7734,21.8273,1795800.0
2011-02-25 15:30:00,32.44,32.48,32.3,32.31,1171200.0,21.8273,21.8542,21.7331,21.7398,1171200.0
2011-02-25 15:40:00,32.32,32.41,32.31,32.37,1330000.0,21.7465,21.8071,21.7398,21.7802,1330000.0
2011-02-25 15:50:00,32.37,32.44,32.36,32.4,2255600.0,21.7802,21.8273,21.7734,21.8003,2255600.0
2011-02-28 09:30:00,32.51,32.59,32.36,32.37,1608200.0,21.8744,21.9282,21.7734,21.7802,1608200.0
2011-02-28 09:40:00,32.37,32.43,32.34,32.41,1080900.0,21.7802,21.8205,21.76,21.8071,1080900.0
2011-02-28 09:50:00,32.41,32.58,32.39,32.55,1278600.0,21.8071,21.9215,21.7936,21.9013,1278600.0
2011-02-28 10:00:00,32.53,32.67,32.49,32.51,1112400.0,21.8878,21.982,21.8609,21.8744,1112400.0
2011-02-28 10:10:00,32.51,32.55,32.45,32.54,700500.0,21.8744,21.9013,21.834,21.8945,700500.0
2011-02-28 10:20:00,32.55,32.63,32.54,32.57,736300.0,21.9013,21.9551,21.8945,21.9147,736300.0
2011-02-28 10:30:00,32.57,32.64,32.56,32.59,1396800.0,21.9147,21.9618,21.908,21.9282,1396800.0
2011-02-28 10:40:00,32.58,32.64,32.5,32.51,937500.0,21.9215,21.9618,21.8676,21.8744,937500.0
2011-02-28 10:50:00,32.52,32.58,32.47,32.56,413500.0,21.8811,21.9215,21.8474,21.908,413500.0
2011-02-28 11:00:00,32.57,32.59,32.53,32.55,582400.0,21.9147,21.9282,21.8878,21.9013,582400.0
2011-02-28 11:10:00,32.54,32.55,32.46,32.47,959000.0,21.8945,21.9013,21.8407,21.8474,959000.0
2011-02-28 11:20:00,32.47,32.48,32.36,32.36,621100.0,21.8474,21.8542,21.7734,21.7734,621100.0
2011-02-28 11:30:00,32.37,32.37,32.25,32.28,988700.0,21.7802,21.7802,21.6994,21.7196,988700.0
2011-02-28 11:40:00,32.28,32.36,32.27,32.35,381700.0,21.7196,21.7734,21.7129,21.7667,381700.0
2011-02-28 11:50:00,32.35,32.38,32.3,32.3,431600.0,21.7667,21.7869,21.7331,21.7331,431600.0
2011-02-28 12:00:00,32.31,32.35,32.28,32.33,210200.0,21.7398,21.7667,21.7196,21.7532,210200.0
2011-02-28 12:10:00,32.33,32.36,32.28,32.29,192700.0,21.7532,21.7734,21.7196,21.7263,192700.0
2011-02-28 12:20:00,32.3,32.3,32.21,32.29,348200.0,21.7331,21.7331,21.6725,21.7263,348200.0
2011-02-28 12:30:00,32.3,32.33,32.29,32.3,249300.0,21.7331,21.7532,21.7263,21.7331,249300.0
2011-02-28 12:40:00,32.3,32.32,32.27,32.27,261400.0,21.7331,21.7465,21.7129,21.7129,261400.0
2011-02-28 12:50:00,32.27,32.31,32.15,32.18,517300.0,21.7129,21.7398,21.6321,21.6523,517300.0
2011-02-28 13:00:00,32.18,32.2,32.11,32.18,392100.0,21.6523,21.6658,21.6052,21.6523,392100.0
2011-02-28 13:10:00,32.19,32.22,32.18,32.19,294900.0,21.659,21.6792,21.6523,21.659,294900.0
2011-02-28 13:20:00,32.19,32.2,32.06,32.13,753500.0,21.659,21.6658,21.5716,21.6187,753500.0
2011-02-28 13:30:00,32.13,32.17,32.1,32.14,264600.0,21.6187,21.6456,21.5985,21.6254,264600.0
2011-02-28 13:40:00,32.14,32.2,32.09,32.12,393300.0,21.6254,21.6658,21.5918,21.6119,393300.0
2011-02-28 13:50:00,32.12,32.16,32.08,32.11,408700.0,21.6119,21.6389,21.585,21.6052,408700.0
2011-02-28 14:00:00,32.11,32.11,32.04,32.04,669100.0,21.6052,21.6052,21.5581,21.5581,669100.0
2011-02-28 14:10:00,32.05,32.15,32.04,32.12,462900.0,21.5648,21.6321,21.5581,21.6119,462900.0
2011-02-28 14:20:00,32.12,32.16,32.07,32.15,543100.0,21.6119,21.6389,21.5783,21.6321,543100.0
2011-02-28 14:30:00,32.14,32.21,32.14,32.19,549700.0,21.6254,21.6725,21.6254,21.659,549700.0
2011-02-28 14:40:00,32.19,32.23,32.15,32.17,323800.0,21.659,21.686,21.6321,21.6456,323800.0
2011-02-28 14:50:00,32.16,32.23,32.14,32.22,428700.0,21.6389,21.686,21.6254,21.6792,428700.0
2011-02-28 15:00:00,32.21,32.22,32.12,32.16,347200.0,21.6725,21.6792,21.6119,21.6389,347200.0
2011-02-28 15:10:00,32.16,32.23,32.15,32.23,564100.0,21.6389,21.686,21.6321,21.686,564100.0
2011-02-28 15:20:00,32.23,32.31,32.22,32.28,571900.0,21.686,21.7398,21.6792,21.7196,571900.0
2011-02-28 15:30:00,32.29,32.31,32.27,32.31,463200.0,21.7263,21.7398,21.7129,21.7398,463200.0
2011-02-28 15:40:00,32.31,32.31,32.19,32.22,1185900.0,21.7398,21.7398,21.659,21.6792,1185900.0
2011-02-28 15:50:00,32.22,32.29,32.22,32.27,2180400.0,21.6792,21.7263,21.6792,21.7129,2180400.0
2011-03-01 09:30:00,32.34,32.37,32.15,32.34,1458600.0,21.76,21.7802,21.6321,21.76,1458600.0
2011-03-01 09:40:00,32.34,32.46,32.19,32.31,1362400.0,21.76,21.8407,21.659,21.7398,1362400.0
2011-03-01 09:50:00,32.31,32.31,32.05,32.1,1127700.0,21.7398,21.7398,21.5648,21.5985,1127700.0
2011-03-01 10:00:00,32.09,32.2,31.93,32.0,1332600.0,21.5918,21.6658,21.4841,21.5312,1332600.0
2011-03-01 10:10:00,32.0,32.01,31.81,31.81,1030900.0,21.5312,21.5379,21.4034,21.4034,1030900.0
2011-03-01 10:20:00,31.82,32.04,31.81,31.85,1099900.0,21.4101,21.5581,21.4034,21.4303,1099900.0
2011-03-01 10:30:00,31.85,31.88,31.77,31.82,1011200.0,21.4303,21.4505,21.3764,21.4101,1011200.0
2011-03-01 10:40:00,31.82,32.0,31.82,31.98,660200.0,21.4101,21.5312,21.4101,21.5177,660200.0
2011-03-01 10:50:00,31.98,32.07,31.98,32.06,415400.0,21.5177,21.5783,21.5177,21.5716,415400.0
2011-03-01 11:00:00,32.06,32.12,32.03,32.1,647200.0,21.5716,21.6119,21.5514,21.5985,647200.0
2011-03-01 11:10:00,32.1,32.16,32.01,32.02,634500.0,21.5985,21.6389,21.5379,21.5447,634500.0
2011-03-01 11:20:00,32.03,32.08,31.95,31.98,529400.0,21.5514,21.585,21.4976,21.5177,529400.0
2011-03-01 11:30:00,31.98,32.06,31.94,32.05,686600.0,21.5177,21.5716,21.4908,21.5648,686600.0
2011-03-01 11:40:00,32.05,32.1,31.99,31.99,636800.0,21.5648,21.5985,21.5245,21.5245,636800.0
2011-03-01 11:50:00,32.0,32.0,31.86,31.88,668000.0,21.5312,21.5312,21.437,21.4505,668000.0
2011-03-01 12:00:00,31.89,31.99,31.83,31.98,531600.0,21.4572,21.5245,21.4168,21.5177,531600.0
2011-03-01 12:10:00,31.97,32.04,31.97,31.98,514300.0,21.511,21.5581,21.511,21.5177,514300.0
2011-03-01 12:20:00,31.98,31.99,31.81,31.83,585200.0,21.5177,21.5245,21.4034,21.4168,585200.0
2011-03-01 12:30:00,31.83,31.85,31.79,31.79,789000.0,21.4168,21.4303,21.3899,21.3899,789000.0
2011-03-01 12:40:00,31.79,31.86,31.79,31.82,553400.0,21.3899,21.437,21.3899,21.4101,553400.0
2011-03-01 12:50:00,31.83,31.86,31.71,31.74,489000.0,21.4168,21.437,21.3361,21.3563,489000.0
2011-03-01 13:00:00,31.73,31.74,31.61,31.71,950900.0,21.3495,21.3563,21.2688,21.3361,950900.0
2011-03-01 13:10:00,31.71,31.75,31.68,31.72,420600.0,21.3361,21.363,21.3159,21.3428,420600.0
2011-03-01 13:20:00,31.72,31.8,31.67,31.74,994900.0,21.3428,21.3966,21.3092,21.3563,994900.0
2011-03-01 13:30:00,31.74,31.83,31.71,31.79,394000.0,21.3563,21.4168,21.3361,21.3899,394000.0
2011-03-01 13:40:00,31.79,31.8,31.73,31.75,326700.0,21.3899,21.3966,21.3495,21.363,326700.0
2011-03-01 13:50:00,31.75,31.81,31.71,31.76,720600.0,21.363,21.4034,21.3361,21.3697,720600.0
2011-03-01 14:00:00,31.77,31.79,31.64,31.66,734400.0,21.3764,21.3899,21.289,21.3024,734400.0
2011-03-01 14:10:00,31.67,31.73,31.6,31.72,969600.0,21.3092,21.3495,21.2621,21.3428,969600.0
2011-03-01 14:20:00,31.71,31.72,31.61,31.65,697400.0,21.3361,21.3428,21.2688,21.2957,697400.0
2011-03-01 14:30:00,31.64,31.7,31.62,31.7,457100.0,21.289,21.3293,21.2755,21.3293,457100.0
2011-03-01 14:40:00,31.69,31.79,31.68,31.79,561600.0,21.3226,21.3899,21.3159,21.3899,561600.0
2011-03-01 14:50:00,31.79,31.89,31.77,31.8,788000.0,21.3899,21.4572,21.3764,21.3966,788000.0
2011-03-01 15:00:00,31.79,31.88,31.77,31.78,788900.0,21.3899,21.4505,21.3764,21.3832,788900.0
2011-03-01 15:10:00,31.78,31.9,31.75,31.9,629300.0,21.3832,21.4639,21.363,21.4639,629300.0
2011-03-01 15:20:00,31.9,31.93,31.85,31.91,1035600.0,21.4639,21.4841,21.4303,21.4706,1035600.0
2011-03-01 15:30:00,31.9,31.95,31.82,31.88,850400.0,21.4639,21.4976,21.4101,21.4505,850400.0
2011-03-01 15:40:00,31.87,31.88,31.71,31.73,1491800.0,21.4437,21.4505,21.3361,21.3495,1491800.0
2011-03-01 15:50:00,31.73,31.76,31.65,31.65,2367900.0,21.3495,21.3697,21.2957,21.2957,2367900.0
2011-03-02 09:30:00,31.44,31.62,31.26,31.5,2208500.0,21.1544,21.2755,21.0333,21.1948,2208500.0
2011-03-02 09:40:00,31.49,31.69,31.48,31.63,1770800.0,21.1881,21.3226,21.1813,21.2823,1770800.0
2011-03-02 09:50:00,31.62,31.78,31.6,31.76,1122300.0,21.2755,21.3832,21.2621,21.3697,1122300.0
2011-03-02 10:00:00,31.76,31.79,31.7,31.75,891300.0,21.3697,21.3899,21.3293,21.363,891300.0
2011-03-02 10:10:00,31.76,31.79,31.65,31.76,849600.0,21.3697,21.3899,21.2957,21.3697,849600.0
2011-03-02 10:20:00,31.76,31.79,31.68,31.74,659200.0,21.3697,21.3899,21.3159,21.3563,659200.0
2011-03-02 10:30:00,31.74,31.83,31.69,31.81,699800.0,21.3563,21.4168,21.3226,21.4034,699800.0
2011-03-02 10:40:00,31.81,31.92,31.77,31.92,725000.0,21.4034,21.4774,21.3764,21.4774,725000.0
2011-03-02 10:50:00,31.91,31.95,31.85,31.85,776600.0,21.4706,21.4976,21.4303,21.4303,776600.0
2011-03-02 11:00:00,31.86,31.93,31.85,31.91,874200.0,21.437,21.4841,21.4303,21.4706,874200.0
2011-03-02 11:10:00,31.92,31.93,31.84,31.86,800800.0,21.4774,21.4841,21.4235,21.437,800800.0
2011-03-02 11:20:00,31.86,31.89,31.76,31.77,577300.0,21.437,21.4572,21.3697,21.3764,577300.0
2011-03-02 11:30:00,31.77,31.83,31.75,31.75,746000.0,21.3764,21.4168,21.363,21.363,746000.0
2011-03-02 11:40:00,31.75,31.78,31.57,31.58,1199600.0,21.363,21.3832,21.2419,21.2486,1199600.0
2011-03-02 11:50:00,31.58,31.62,31.53,31.56,922800.0,21.2486,21.2755,21.215,21.2352,922800.0
2011-03-02 12:00:00,31.56,31.69,31.5,31.68,792800.0,21.2352,21.3226,21.1948,21.3159,792800.0
2011-03-02 12:10:00,31.67,31.74,31.62,31.65,551000.0,21.3092,21.3563,21.2755,21.2957,551000.0
2011-03-02 12:20:00,31.66,31.72,31.65,31.7,558800.0,21.3024,21.3428,21.2957,21.3293,558800.0
2011-03-02 12:30:00,31.7,31.8,31.69,31.76,449600.0,21.3293,21.3966,21.3226,21.3697,449600.0
2011-03-02 12:40:00,31.77,31.78,31.71,31.74,270300.0,21.3764,21.3832,21.3361,21.3563,270300.0
2011-03-02 12:50:00,31.74,31.75,31.67,31.68,447100.0,21.3563,21.363,21.3092,21.3159,447100.0
2011-03-02 13:00:00,31.68,31.72,31.62,31.63,598300.0,21.3159,21.3428,21.2755,21.2823,598300.0
2011-03-02 13:10:00,31.63,31.63,31.55,31.56,573600.0,21.2823,21.2823,21.2284,21.2352,573600.0
2011-03-02 13:20:00,31.57,31.69,31.55,31.66,349200.0,21.2419,21.3226,21.2284,21.3024,349200.0
2011-03-02 13:30:00,31.67,31.68,31.59,31.62,273400.0,21.3092,21.3159,21.2553,21.2755,273400.0
2011-03-02 13:40:00,31.62,31.62,31.55,31.61,274500.0,21.2755,21.2755,21.2284,21.2688,274500.0
2011-03-02 13:50:00,31.6,31.65,31.54,31.57,380600.0,21.2621,21.2957,21.2217,21.2419,380600.0
2011-03-02 14:00:00,31.57,31.61,31.5,31.57,555600.0,21.2419,21.2688,21.1948,21.2419,555600.0
2011-03-02 14:10:00,31.56,31.66,31.56,31.59,739800.0,21.2352,21.3024,21.2352,21.2553,739800.0
2011-03-02 14:20:00,31.58,31.62,31.5,31.52,673300.0,21.2486,21.2755,21.1948,21.2082,673300.0
2011-03-02 14:30:00,31.52,31.62,31.51,31.57,612000.0,21.2082,21.2755,21.2015,21.2419,612000.0
2011-03-02 14:40:00,31.58,31.71,31.58,31.68,508600.0,21.2486,21.3361,21.2486,21.3159,508600.0
2011-03-02 14:50:00,31.68,31.75,31.67,31.7,523900.0,21.3159,21.363,21.3092,21.3293,523900.0
2011-03-02 15:00:00,31.69,31.78,31.69,31.78,477200.0,21.3226,21.3832,21.3226,21.3832,477200.0
2011-03-02 15:10:00,31.77,31.78,31.62,31.63,581300.0,21.3764,21.3832,21.2755,21.2823,581300.0
2011-03-02 15:20:00,31.63,31.72,31.59,31.62,902600.0,21.2823,21.3428,21.2553,21.2755,902600.0
2011-03-02 15:30:00,31.62,31.63,31.55,31.58,454000.0,21.2755,21.2823,21.2284,21.2486,454000.0
2011-03-02 15:40:00,31.59,31.61,31.53,31.57,1177300.0,21.2553,21.2688,21.215,21.2419,1177300.0
2011-03-02 15:50:00,31.57,31.6,31.5,31.57,1414800.0,21.2419,21.2621,21.1948,21.2419,1414800.0
2011-03-03 09:30:00,31.95,32.27,31.95,32.23,1667300.0,21.4976,21.7129,21.4976,21.686,1667300.0
2011-03-03 09:40:00,32.23,32.29,32.17,32.23,979500.0,21.686,21.7263,21.6456,21.686,979500.0
2011-03-03 09:50:00,32.23,32.28,32.08,32.1,771700.0,21.686,21.7196,21.585,21.5985,771700.0
2011-03-03 10:00:00,32.1,32.16,31.95,31.99,749100.0,21.5985,21.6389,21.4976,21.5245,749100.0
2011-03-03 10:10:00,31.99,32.08,31.98,32.05,644500.0,21.5245,21.585,21.5177,21.5648,644500.0
2011-03-03 10:20:00,32.05,32.18,32.04,32.09,834100.0,21.5648,21.6523,21.5581,21.5918,834100.0
2011-03-03 10:30:00,32.08,32.09,31.99,32.09,693900.0,21.585,21.5918,21.5245,21.5918,693900.0
2011-03-03 10:40:00,32.09,32.18,32.07,32.1,779200.0,21.5918,21.6523,21.5783,21.5985,779200.0
2011-03-03 10:50:00,32.1,32.1,31.93,31.98,766600.0,21.5985,21.5985,21.4841,21.5177,766600.0
2011-03-03 11:00:00,31.98,32.09,31.96,32.09,434400.0,21.5177,21.5918,21.5043,21.5918,434400.0
2011-03-03 11:10:00,32.09,32.11,32.01,32.09,414000.0,21.5918,21.6052,21.5379,21.5918,414000.0
2011-03-03 11:20:00,32.09,32.12,32.07,32.08,401500.0,21.5918,21.6119,21.5783,21.585,401500.0
2011-03-03 11:30:00,32.08,32.17,32.07,32.17,370200.0,21.585,21.6456,21.5783,21.6456,370200.0
2011-03-03 11:40:00,32.16,32.24,32.16,32.2,462700.0,21.6389,21.6927,21.6389,21.6658,462700.0
2011-03-03 11:50:00,32.19,32.29,32.17,32.26,610000.0,21.659,21.7263,21.6456,21.7061,610000.0
2011-03-03 12:00:00,32.26,32.29,32.23,32.28,239400.0,21.7061,21.7263,21.686,21.7196,239400.0
2011-03-03 12:10:00,32.27,32.29,32.19,32.2,280000.0,21.7129,21.7263,21.659,21.6658,280000.0
2011-03-03 12:20:00,32.19,32.27,32.19,32.2,375300.0,21.659,21.7129,21.659,21.6658,375300.0
2011-03-03 12:30:00,32.2,32.23,32.17,32.2,547700.0,21.6658,21.686,21.6456,21.6658,547700.0
2011-03-03 12:40:00,32.2,32.29,32.19,32.28,291800.0,21.6658,21.7263,21.659,21.7196,291800.0
2011-03-03 12:50:00,32.28,32.31,32.24,32.28,558000.0,21.7196,21.7398,21.6927,21.7196,558000.0
2011-03-03 13:00:00,32.28,32.3,32.26,32.3,444800.0,21.7196,21.7331,21.7061,21.7331,444800.0
2011-03-03 13:10:00,32.3,32.39,32.29,32.38,680900.0,21.7331,21.7936,21.7263,21.7869,680900.0
2011-03-03 13:20:00,32.38,32.38,32.25,32.27,693200.0,21.7869,21.7869,21.6994,21.7129,693200.0
2011-03-03 13:30:00,32.26,32.32,32.26,32.3,594100.0,21.7061,21.7465,21.7061,21.7331,594100.0
2011-03-03 13:40:00,32.3,32.36,32.29,32.29,1139600.0,21.7331,21.7734,21.7263,21.7263,1139600.0
2011-03-03 13:50:00,32.29,32.33,32.29,32.3,344400.0,21.7263,21.7532,21.7263,21.7331,344400.0
2011-03-03 14:00:00,32.3,32.38,32.3,32.35,337700.0,21.7331,21.7869,21.7331,21.7667,337700.0
2011-03-03 14:10:00,32.35,32.44,32.35,32.4,678200.0,21.7667,21.8273,21.7667,21.8003,678200.0
2011-03-03 14:20:00,32.4,32.42,32.34,32.35,353900.0,21.8003,21.8138,21.76,21.7667,353900.0
2011-03-03 14:30:00,32.36,32.51,32.36,32.45,804900.0,21.7734,21.8744,21.7734,21.834,804900.0
2011-03-03 14:40:00,32.45,32.49,32.42,32.45,347600.0,21.834,21.8609,21.8138,21.834,347600.0
2011-03-03 14:50:00,32.44,32.53,32.42,32.52,475200.0,21.8273,21.8878,21.8138,21.8811,475200.0
2011-03-03 15:00:00,32.51,32.53,32.46,32.47,545500.0,21.8744,21.8878,21.8407,21.8474,545500.0
2011-03-03 15:10:00,32.48,32.49,32.42,32.44,493100.0,21.8542,21.8609,21.8138,21.8273,493100.0
2011-03-03 15:20:00,32.45,32.45,32.41,32.45,454100.0,21.834,21.834,21.8071,21.834,454100.0
2011-03-03 15:30:00,32.45,32.45,32.39,32.45,728300.0,21.834,21.834,21.7936,21.834,728300.0
2011-03-03 15:40:00,32.45,32.49,32.39,32.4,1083800.0,21.834,21.8609,21.7936,21.8003,1083800.0
2011-03-03 15:50:00,32.4,32.52,32.39,32.44,2734600.0,21.8003,21.8811,21.7936,21.8273,2734600.0
2011-03-04 09:30:00,32.28,32.36,32.11,32.23,1053800.0,21.7196,21.7734,21.6052,21.686,1053800.0
2011-03-04 09:40:00,32.23,32.29,32.12,32.23,719800.0,21.686,21.7263,21.6119,21.686,719800.0
2011-03-04 09:50:00,32.23,32.26,32.18,32.21,681000.0,21.686,21.7061,21.6523,21.6725,681000.0
2011-03-04 10:00:00,32.21,32.24,31.98,32.0,994700.0,21.6725,21.6927,21.5177,21.5312,994700.0
2011-03-04 10:10:00,32.0,32.03,31.91,31.99,769800.0,21.5312,21.5514,21.4706,21.5245,769800.0
2011-03-04 10:20:00,31.99,32.0,31.81,31.91,779200.0,21.5245,21.5312,21.4034,21.4706,779200.0
2011-03-04 10:30:00,31.91,32.01,31.88,31.97,912500.0,21.4706,21.5379,21.4505,21.511,912500.0
2011-03-04 10:40:00,31.97,31.99,31.87,31.91,623200.0,21.511,21.5245,21.4437,21.4706,623200.0
2011-03-04 10:50:00,31.9,31.98,31.84,31.95,518100.0,21.4639,21.5177,21.4235,21.4976,518100.0
2011-03-04 11:00:00,31.96,31.98,31.88,31.93,646700.0,21.5043,21.5177,21.4505,21.4841,646700.0
2011-03-04 11:10:00,31.93,31.93,31.85,31.89,556000.0,21.4841,21.4841,21.4303,21.4572,556000.0
2011-03-04 11:20:00,31.88,31.9,31.84,31.86,438400.0,21.4505,21.4639,21.4235,21.437,438400.0
2011-03-04 11:30:00,31.86,31.96,31.78,31.94,896200.0,21.437,21.5043,21.3832,21.4908,896200.0
2011-03-04 11:40:00,31.93,31.93,31.79,31.83,604300.0,21.4841,21.4841,21.3899,21.4168,604300.0
2011-03-04 11:50:00,31.83,31.9,31.72,31.73,642900.0,21.4168,21.4639,21.3428,21.3495,642900.0
2011-03-04 12:00:00,31.73,31.78,31.69,31.72,618400.0,21.3495,21.3832,21.3226,21.3428,618400.0
2011-03-04 12:10:00,31.73,31.73,31.62,31.65,636800.0,21.3495,21.3495,21.2755,21.2957,636800.0
2011-03-04 12:20:00,31.66,31.7,31.6,31.64,552800.0,21.3024,21.3293,21.2621,21.289,552800.0
2011-03-04 12:30:00,31.63,31.7,31.57,31.69,644300.0,21.2823,21.3293,21.2419,21.3226,644300.0
2011-03-04 12:40:00,31.7,31.74,31.69,31.71,610900.0,21.3293,21.3563,21.3226,21.3361,610900.0
2011-03-04 12:50:00,31.7,31.71,31.62,31.62,368000.0,21.3293,21.3361,21.2755,21.2755,368000.0
2011-03-04 13:00:00,31.62,31.7,31.62,31.69,250700.0,21.2755,21.3293,21.2755,21.3226,250700.0
2011-03-04 13:10:00,31.7,31.7,31.63,31.66,371700.0,21.3293,21.3293,21.2823,21.3024,371700.0
2011-03-04 13:20:00,31.66,31.69,31.64,31.68,255400.0,21.3024,21.3226,21.289,21.3159,255400.0
2011-03-04 13:30:00,31.69,31.79,31.68,31.79,376700.0,21.3226,21.3899,21.3159,21.3899,376700.0
2011-03-04 13:40:00,31.78,31.79,31.7,31.71,675800.0,21.3832,21.3899,21.3293,21.3361,675800.0
2011-03-04 13:50:00,31.71,31.78,31.67,31.77,398400.0,21.3361,21.3832,21.3092,21.3764,398400.0
2011-03-04 14:00:00,31.77,31.77,31.68,31.7,345700.0,21.3764,21.3764,21.3159,21.3293,345700.0
2011-03-04 14:10:00,31.7,31.75,31.68,31.72,348400.0,21.3293,21.363,21.3159,21.3428,348400.0
2011-03-04 14:20:00,31.71,31.77,31.69,31.75,272900.0,21.3361,21.3764,21.3226,21.363,272900.0
2011-03-04 14:30:00,31.75,31.78,31.7,31.75,359200.0,21.363,21.3832,21.3293,21.363,359200.0
2011-03-04 14:40:00,31.76,31.8,31.74,31.75,432200.0,21.3697,21.3966,21.3563,21.363,432200.0
2011-03-04 14:50:00,31.75,31.83,31.75,31.83,384100.0,21.363,21.4168,21.363,21.4168,384100.0
2011-03-04 15:00:00,31.82,31.9,31.81,31.81,433000.0,21.4101,21.4639,21.4034,21.4034,433000.0
2011-03-04 15:10:00,31.81,31.88,31.77,31.82,537000.0,21.4034,21.4505,21.3764,21.4101,537000.0
2011-03-04 15:20:00,31.83,31.83,31.71,31.74,570300.0,21.4168,21.4168,21.3361,21.3563,570300.0
2011-03-04 15:30:00,31.75,31.78,31.69,31.77,661800.0,21.363,21.3832,21.3226,21.3764,661800.0
2011-03-04 15:40:00,31.77,31.92,31.77,31.87,1100900.0,21.3764,21.4774,21.3764,21.4437,1100900.0
2011-03-04 15:50:00,31.88,32.0,31.87,31.92,2745400.0,21.4505,21.5312,21.4437,21.4774,2745400.0
2011-03-07 09:30:00,32.19,32.24,31.98,32.23,1177400.0,21.659,21.6927,21.5177,21.686,1177400.0
2011-03-07 09:40:00,32.23,32.37,32.15,32.15,887500.0,21.686,21.7802,21.6321,21.6321,887500.0
2011-03-07 09:50:00,32.16,32.27,32.12,32.24,728300.0,21.6389,21.7129,21.6119,21.6927,728300.0
2011-03-07 10:00:00,32.23,32.27,32.02,32.03,583100.0,21.686,21.7129,21.5447,21.5514,583100.0
2011-03-07 10:10:00,32.02,32.03,31.88,31.93,609200.0,21.5447,21.5514,21.4505,21.4841,609200.0
2011-03-07 10:20:00,31.93,32.1,31.91,32.08,392200.0,21.4841,21.5985,21.4706,21.585,392200.0
2011-03-07 10:30:00,32.08,32.08,31.87,31.87,433200.0,21.585,21.585,21.4437,21.4437,433200.0
2011-03-07 10:40:00,31.88,31.9,31.77,31.8,1078300.0,21.4505,21.4639,21.3764,21.3966,1078300.0
2011-03-07 10:50:00,31.79,31.89,31.75,31.77,580900.0,21.3899,21.4572,21.363,21.3764,580900.0
2011-03-07 11:00:00,31.76,31.9,31.74,31.9,734100.0,21.3697,21.4639,21.3563,21.4639,734100.0
2011-03-07 11:10:00,31.9,31.99,31.88,31.96,773500.0,21.4639,21.5245,21.4505,21.5043,773500.0
2011-03-07 11:20:00,31.95,31.99,31.88,31.95,453300.0,21.4976,21.5245,21.4505,21.4976,453300.0
2011-03-07 11:30:00,31.95,32.0,31.89,32.0,568300.0,21.4976,21.5312,21.4572,21.5312,568300.0
2011-03-07 11:40:00,31.99,32.01,31.8,31.84,605300.0,21.5245,21.5379,21.3966,21.4235,605300.0
2011-03-07 11:50:00,31.85,31.92,31.83,31.87,374000.0,21.4303,21.4774,21.4168,21.4437,374000.0
2011-03-07 12:00:00,31.87,31.93,31.79,31.93,538600.0,21.4437,21.4841,21.3899,21.4841,538600.0
2011-03-07 12:10:00,31.92,31.94,31.84,31.84,368200.0,21.4774,21.4908,21.4235,21.4235,368200.0
2011-03-07 12:20:00,31.84,31.89,31.81,31.81,459500.0,21.4235,21.4572,21.4034,21.4034,459500.0
2011-03-07 12:30:00,31.82,31.83,31.78,31.8,533700.0,21.4101,21.4168,21.3832,21.3966,533700.0
2011-03-07 12:40:00,31.81,31.81,31.72,31.72,307900.0,21.4034,21.4034,21.3428,21.3428,307900.0
2011-03-07 12:50:00,31.71,31.74,31.65,31.66,503800.0,21.3361,21.3563,21.2957,21.3024,503800.0
2011-03-07 13:00:00,31.67,31.67,31.61,31.65,407200.0,21.3092,21.3092,21.2688,21.2957,407200.0
2011-03-07 13:10:00,31.65,31.74,31.61,31.7,367000.0,21.2957,21.3563,21.2688,21.3293,367000.0
2011-03-07 13:20:00,31.7,31.75,31.68,31.72,354500.0,21.3293,21.363,21.3159,21.3428,354500.0
2011-03-07 13:30:00,31.72,31.78,31.69,31.76,388200.0,21.3428,21.3832,21.3226,21.3697,388200.0
2011-03-07 13:40:00,31.75,31.82,31.74,31.79,334600.0,21.363,21.4101,21.3563,21.3899,334600.0
2011-03-07 13:50:00,31.79,31.79,31.7,31.74,303100.0,21.3899,21.3899,21.3293,21.3563,303100.0
2011-03-07 14:00:00,31.73,31.79,31.7,31.73,453900.0,21.3495,21.3899,21.3293,21.3495,453900.0
2011-03-07 14:10:00,31.74,31.82,31.65,31.81,505400.0,21.3563,21.4101,21.2957,21.4034,505400.0
2011-03-07 14:20:00,31.82,31.83,31.72,31.73,496700.0,21.4101,21.4168,21.3428,21.3495,496700.0
2011-03-07 14:30:00,31.72,31.75,31.69,31.72,421400.0,21.3428,21.363,21.3226,21.3428,421400.0
2011-03-07 14:40:00,31.72,31.77,31.69,31.73,370600.0,21.3428,21.3764,21.3226,21.3495,370600.0
2011-03-07 14:50:00,31.74,31.76,31.69,31.72,257300.0,21.3563,21.3697,21.3226,21.3428,257300.0
2011-03-07 15:00:00,31.73,31.79,31.7,31.76,285900.0,21.3495,21.3899,21.3293,21.3697,285900.0
2011-03-07 15:10:00,31.77,31.84,31.77,31.79,417800.0,21.3764,21.4235,21.3764,21.3899,417800.0
2011-03-07 15:20:00,31.8,31.83,31.71,31.81,522300.0,21.3966,21.4168,21.3361,21.4034,522300.0
2011-03-07 15:30:00,31.8,31.92,31.78,31.88,937000.0,21.3966,21.4774,21.3832,21.4505,937000.0
2011-03-07 15:40:00,31.88,31.9,31.82,31.82,676100.0,21.4505,21.4639,21.4101,21.4101,676100.0
2011-03-07 15:50:00,31.83,31.83,31.69,31.73,1833400.0,21.4168,21.4168,21.3226,21.3495,1833400.0
2011-03-08 09:30:00,31.95,32.01,31.85,31.94,1311400.0,21.4976,21.5379,21.4303,21.4908,1311400.0
2011-03-08 09:40:00,31.94,32.13,31.88,32.02,1317000.0,21.4908,21.6187,21.4505,21.5447,1317000.0
2011-03-08 09:50:00,32.02,32.3,32.01,32.3,1749800.0,21.5447,21.7331,21.5379,21.7331,1749800.0
2011-03-08 10:00:00,32.31,32.48,32.31,32.37,1426300.0,21.7398,21.8542,21.7398,21.7802,1426300.0
2011-03-08 10:10:00,32.38,32.49,32.37,32.45,970600.0,21.7869,21.8609,21.7802,21.834,970600.0
2011-03-08 10:20:00,32.46,32.49,32.31,32.41,609900.0,21.8407,21.8609,21.7398,21.8071,609900.0
2011-03-08 10:30:00,32.41,32.42,32.3,32.33,743500.0,21.8071,21.8138,21.7331,21.7532,743500.0
2011-03-08 10:40:00,32.33,32.36,32.27,32.32,724600.0,21.7532,21.7734,21.7129,21.7465,724600.0
2011-03-08 10:50:00,32.31,32.4,32.29,32.34,789000.0,21.7398,21.8003,21.7263,21.76,789000.0
2011-03-08 11:00:00,32.34,32.35,32.3,32.31,462400.0,21.76,21.7667,21.7331,21.7398,462400.0
2011-03-08 11:10:00,32.31,32.45,32.3,32.41,858700.0,21.7398,21.834,21.7331,21.8071,858700.0
2011-03-08 11:20:00,32.41,32.7,32.39,32.69,1658300.0,21.8071,22.0022,21.7936,21.9955,1658300.0
2011-03-08 11:30:00,32.7,32.78,32.68,32.72,1686600.0,22.0022,22.056,21.9887,22.0157,1686600.0
2011-03-08 11:40:00,32.72,32.78,32.69,32.72,831500.0,22.0157,22.056,21.9955,22.0157,831500.0
2011-03-08 11:50:00,32.72,32.78,32.69,32.75,794400.0,22.0157,22.056,21.9955,22.0358,794400.0
2011-03-08 12:00:00,32.76,32.76,32.66,32.68,691700.0,22.0426,22.0426,21.9753,21.9887,691700.0
2011-03-08 12:10:00,32.68,32.68,32.6,32.62,488000.0,21.9887,21.9887,21.9349,21.9484,488000.0
2011-03-08 12:20:00,32.62,32.65,32.58,32.65,432300.0,21.9484,21.9686,21.9215,21.9686,432300.0
2011-03-08 12:30:00,32.65,32.68,32.61,32.62,428100.0,21.9686,21.9887,21.9416,21.9484,428100.0
2011-03-08 12:40:00,32.63,32.64,32.5,32.51,586500.0,21.9551,21.9618,21.8676,21.8744,586500.0
2011-03-08 12:50:00,32.51,32.54,32.48,32.52,455100.0,21.8744,21.8945,21.8542,21.8811,455100.0
2011-03-08 13:00:00,32.52,32.57,32.51,32.56,281600.0,21.8811,21.9147,21.8744,21.908,281600.0
2011-03-08 13:10:00,32.56,32.61,32.55,32.55,482800.0,21.908,21.9416,21.9013,21.9013,482800.0
2011-03-08 13:20:00,32.56,32.65,32.55,32.64,325300.0,21.908,21.9686,21.9013,21.9618,325300.0
2011-03-08 13:30:00,32.65,32.65,32.58,32.6,395900.0,21.9686,21.9686,21.9215,21.9349,395900.0
2011-03-08 13:40:00,32.6,32.6,32.53,32.58,269600.0,21.9349,21.9349,21.8878,21.9215,269600.0
2011-03-08 13:50:00,32.58,32.59,32.55,32.57,257800.0,21.9215,21.9282,21.9013,21.9147,257800.0
2011-03-08 14:00:00,32.57,32.6,32.48,32.49,586900.0,21.9147,21.9349,21.8542,21.8609,586900.0
2011-03-08 14:10:00,32.49,32.5,32.43,32.5,367400.0,21.8609,21.8676,21.8205,21.8676,367400.0
2011-03-08 14:20:00,32.5,32.52,32.47,32.49,471400.0,21.8676,21.8811,21.8474,21.8609,471400.0
2011-03-08 14:30:00,32.49,32.49,32.43,32.47,245500.0,21.8609,21.8609,21.8205,21.8474,245500.0
2011-03-08 14:40:00,32.48,32.55,32.47,32.55,460000.0,21.8542,21.9013,21.8474,21.9013,460000.0
2011-03-08 14:50:00,32.55,32.56,32.48,32.5,428800.0,21.9013,21.908,21.8542,21.8676,428800.0
2011-03-08 15:00:00,32.49,32.49,32.41,32.49,437400.0,21.8609,21.8609,21.8071,21.8609,437400.0
2011-03-08 15:10:00,32.49,32.52,32.47,32.48,508500.0,21.8609,21.8811,21.8474,21.8542,508500.0
2011-03-08 15:20:00,32.48,32.5,32.43,32.47,401700.0,21.8542,21.8676,21.8205,21.8474,401700.0
2011-03-08 15:30:00,32.47,32.48,32.43,32.47,552800.0,21.8474,21.8542,21.8205,21.8474,552800.0
2011-03-08 15:40:00,32.47,32.5,32.43,32.5,1122200.0,21.8474,21.8676,21.8205,21.8676,1122200.0
2011-03-08 15:50:00,32.5,32.56,32.46,32.52,2997100.0,21.8676,21.908,21.8407,21.8811,2997100.0
2011-03-09 09:30:00,32.48,32.69,32.26,32.3,1182100.0,21.8542,21.9955,21.7061,21.7331,1182100.0
2011-03-09 09:40:00,32.3,32.41,32.23,32.33,1057100.0,21.7331,21.8071,21.686,21.7532,1057100.0
2011-03-09 09:50:00,32.33,32.4,32.31,32.36,824800.0,21.7532,21.8003,21.7398,21.7734,824800.0
2011-03-09 10:00:00,32.37,32.54,32.31,32.47,776700.0,21.7802,21.8945,21.7398,21.8474,776700.0
2011-03-09 10:10:00,32.48,32.53,32.43,32.48,624500.0,21.8542,21.8878,21.8205,21.8542,624500.0
2011-03-09 10:20:00,32.48,32.56,32.43,32.49,1055600.0,21.8542,21.908,21.8205,21.8609,1055600.0
2011-03-09 10:30:00,32.49,32.55,32.45,32.5,783300.0,21.8609,21.9013,21.834,21.8676,783300.0
2011-03-09 10:40:00,32.5,32.55,32.47,32.48,628400.0,21.8676,21.9013,21.8474,21.8542,628400.0
2011-03-09 10:50:00,32.48,32.48,32.37,32.41,846100.0,21.8542,21.8542,21.7802,21.8071,846100.0
2011-03-09 11:00:00,32.4,32.43,32.32,32.41,490200.0,21.8003,21.8205,21.7465,21.8071,490200.0
2011-03-09 11:10:00,32.41,32.58,32.4,32.58,670300.0,21.8071,21.9215,21.8003,21.9215,670300.0
2011-03-09 11:20:00,32.57,32.62,32.54,32.57,517000.0,21.9147,21.9484,21.8945,21.9147,517000.0
2011-03-09 11:30:00,32.58,32.65,32.53,32.64,522300.0,21.9215,21.9686,21.8878,21.9618,522300.0
2011-03-09 11:40:00,32.64,32.68,32.61,32.65,314900.0,21.9618,21.9887,21.9416,21.9686,314900.0
2011-03-09 11:50:00,32.65,32.86,32.64,32.86,1193100.0,21.9686,22.1099,21.9618,22.1099,1193100.0
2011-03-09 12:00:00,32.86,32.97,32.86,32.9,1112400.0,22.1099,22.1839,22.1099,22.1368,1112400.0
2011-03-09 12:10:00,32.9,32.91,32.79,32.82,772700.0,22.1368,22.1435,22.0628,22.0829,772700.0
2011-03-09 12:20:00,32.81,32.86,32.73,32.8,480600.0,22.0762,22.1099,22.0224,22.0695,480600.0
2011-03-09 12:30:00,32.8,32.86,32.77,32.85,275600.0,22.0695,22.1099,22.0493,22.1031,275600.0
2011-03-09 12:40:00,32.84,32.87,32.78,32.87,432400.0,22.0964,22.1166,22.056,22.1166,432400.0
2011-03-09 12:50:00,32.86,32.91,32.8,32.84,530500.0,22.1099,22.1435,22.0695,22.0964,530500.0
2011-03-09 13:00:00,32.83,32.88,32.73,32.77,396700.0,22.0897,22.1233,22.0224,22.0493,396700.0
2011-03-09 13:10:00,32.78,32.82,32.74,32.81,208400.0,22.056,22.0829,22.0291,22.0762,208400.0
2011-03-09 13:20:00,32.81,32.85,32.78,32.82,277600.0,22.0762,22.1031,22.056,22.0829,277600.0
2011-03-09 13:30:00,32.82,32.83,32.73,32.75,272100.0,22.0829,22.0897,22.0224,22.0358,272100.0
2011-03-09 13:40:00,32.75,32.76,32.67,32.68,327300.0,22.0358,22.0426,21.982,21.9887,327300.0
2011-03-09 13:50:00,32.68,32.69,32.62,32.66,351600.0,21.9887,21.9955,21.9484,21.9753,351600.0
2011-03-09 14:00:00,32.65,32.77,32.65,32.69,598600.0,21.9686,22.0493,21.9686,21.9955,598600.0
2011-03-09 14:10:00,32.7,32.78,32.67,32.74,268200.0,22.0022,22.056,21.982,22.0291,268200.0
2011-03-09 14:20:00,32.75,32.76,32.69,32.7,230300.0,22.0358,22.0426,21.9955,22.0022,230300.0
2011-03-09 14:30:00,32.7,32.7,32.59,32.65,368700.0,22.0022,22.0022,21.9282,21.9686,368700.0
2011-03-09 14:40:00,32.65,32.71,32.62,32.68,255400.0,21.9686,22.0089,21.9484,21.9887,255400.0
2011-03-09 14:50:00,32.68,32.75,32.68,32.71,391400.0,21.9887,22.0358,21.9887,22.0089,391400.0
2011-03-09 15:00:00,32.71,32.76,32.7,32.73,269100.0,22.0089,22.0426,22.0022,22.0224,269100.0
2011-03-09 15:10:00,32.74,32.85,32.72,32.81,605100.0,22.0291,22.1031,22.0157,22.0762,605100.0
2011-03-09 15:20:00,32.81,32.87,32.79,32.81,544500.0,22.0762,22.1166,22.0628,22.0762,544500.0
2011-03-09 15:30:00,32.82,32.84,32.77,32.79,574800.0,22.0829,22.0964,22.0493,22.0628,574800.0
2011-03-09 15:40:00,32.79,32.84,32.76,32.84,853500.0,22.0628,22.0964,22.0426,22.0964,853500.0
2011-03-09 15:50:00,32.84,32.87,32.8,32.81,1228700.0,22.0964,22.1166,22.0695,22.0762,1228700.0
2011-03-10 09:30:00,32.31,32.37,32.06,32.11,1917200.0,21.7398,21.7802,21.5716,21.6052,1917200.0
2011-03-10 09:40:00,32.12,32.18,32.07,32.1,1296300.0,21.6119,21.6523,21.5783,21.5985,1296300.0
2011-03-10 09:50:00,32.09,32.18,32.08,32.1,774900.0,21.5918,21.6523,21.585,21.5985,774900.0
2011-03-10 10:00:00,32.11,32.15,32.02,32.09,1005300.0,21.6052,21.6321,21.5447,21.5918,1005300.0
2011-03-10 10:10:00,32.09,32.15,32.09,32.14,660800.0,21.5918,21.6321,21.5918,21.6254,660800.0
2011-03-10 10:20:00,32.13,32.2,32.13,32.14,1003100.0,21.6187,21.6658,21.6187,21.6254,1003100.0
2011-03-10 10:30:00,32.13,32.21,32.12,32.2,915200.0,21.6187,21.6725,21.6119,21.6658,915200.0
2011-03-10 10:40:00,32.2,32.32,32.15,32.25,1137000.0,21.6658,21.7465,21.6321,21.6994,1137000.0
2011-03-10 10:50:00,32.24,32.41,32.22,32.41,841500.0,21.6927,21.8071,21.6792,21.8071,841500.0
2011-03-10 11:00:00,32.41,32.45,32.33,32.42,696800.0,21.8071,21.834,21.7532,21.8138,696800.0
2011-03-10 11:10:00,32.42,32.5,32.34,32.49,892000.0,21.8138,21.8676,21.76,21.8609,892000.0
2011-03-10 11:20:00,32.49,32.58,32.48,32.52,965000.0,21.8609,21.9215,21.8542,21.8811,965000.0
2011-03-10 11:30:00,32.52,32.53,32.46,32.47,505100.0,21.8811,21.8878,21.8407,21.8474,505100.0
2011-03-10 11:40:00,32.48,32.53,32.43,32.44,668200.0,21.8542,21.8878,21.8205,21.8273,668200.0
2011-03-10 11:50:00,32.43,32.52,32.38,32.5,396300.0,21.8205,21.8811,21.7869,21.8676,396300.0
2011-03-10 12:00:00,32.5,32.52,32.34,32.35,457100.0,21.8676,21.8811,21.76,21.7667,457100.0
2011-03-10 12:10:00,32.35,32.43,32.33,32.34,413600.0,21.7667,21.8205,21.7532,21.76,413600.0
2011-03-10 12:20:00,32.34,32.41,32.28,32.32,476800.0,21.76,21.8071,21.7196,21.7465,476800.0
2011-03-10 12:30:00,32.31,32.35,32.24,32.33,423600.0,21.7398,21.7667,21.6927,21.7532,423600.0
2011-03-10 12:40:00,32.33,32.34,32.26,32.27,271100.0,21.7532,21.76,21.7061,21.7129,271100.0
2011-03-10 12:50:00,32.26,32.39,32.26,32.36,311700.0,21.7061,21.7936,21.7061,21.7734,311700.0
2011-03-10 13:00:00,32.36,32.38,32.26,32.29,368100.0,21.7734,21.7869,21.7061,21.7263,368100.0
2011-03-10 13:10:00,32.29,32.36,32.27,32.32,285100.0,21.7263,21.7734,21.7129,21.7465,285100.0
2011-03-10 13:20:00,32.32,32.33,32.16,32.16,638200.0,21.7465,21.7532,21.6389,21.6389,638200.0
2011-03-10 13:30:00,32.17,32.21,32.01,32.01,1409300.0,21.6456,21.6725,21.5379,21.5379,1409300.0
2011-03-10 13:40:00,32.02,32.16,32.02,32.13,680100.0,21.5447,21.6389,21.5447,21.6187,680100.0
2011-03-10 13:50:00,32.14,32.18,32.08,32.1,417200.0,21.6254,21.6523,21.585,21.5985,417200.0
2011-03-10 14:00:00,32.1,32.22,32.1,32.19,649900.0,21.5985,21.6792,21.5985,21.659,649900.0
2011-03-10 14:10:00,32.19,32.2,32.12,32.17,239600.0,21.659,21.6658,21.6119,21.6456,239600.0
2011-03-10 14:20:00,32.17,32.2,32.12,32.12,251300.0,21.6456,21.6658,21.6119,21.6119,251300.0
2011-03-10 14:30:00,32.12,32.29,32.12,32.26,374000.0,21.6119,21.7263,21.6119,21.7061,374000.0
2011-03-10 14:40:00,32.26,32.28,32.17,32.2,325400.0,21.7061,21.7196,21.6456,21.6658,325400.0
2011-03-10 14:50:00,32.19,32.21,32.13,32.16,282000.0,21.659,21.6725,21.6187,21.6389,282000.0
2011-03-10 15:00:00,32.16,32.18,32.06,32.09,446900.0,21.6389,21.6523,21.5716,21.5918,446900.0
2011-03-10 15:10:00,32.09,32.13,32.05,32.07,503400.0,21.5918,21.6187,21.5648,21.5783,503400.0
2011-03-10 15:20:00,32.07,32.13,32.05,32.11,527900.0,21.5783,21.6187,21.5648,21.6052,527900.0
2011-03-10 15:30:00,32.11,32.21,32.07,32.16,694000.0,21.6052,21.6725,21.5783,21.6389,694000.0
2011-03-10 15:40:00,32.17,32.26,32.14,32.16,863100.0,21.6456,21.7061,21.6254,21.6389,863100.0
2011-03-10 15:50:00,32.16,32.16,32.05,32.07,1900700.0,21.6389,21.6389,21.5648,21.5783,1900700.0
2011-03-11 09:30:00,31.96,32.18,31.94,32.09,911200.0,21.5043,21.6523,21.4908,21.5918,911200.0
2011-03-11 09:40:00,32.09,32.34,32.09,32.29,894100.0,21.5918,21.76,21.5918,21.7263,894100.0
2011-03-11 09:50:00,32.28,32.48,32.25,32.35,1423600.0,21.7196,21.8542,21.6994,21.7667,1423600.0
2011-03-11 10:00:00,32.35,32.39,32.12,32.18,578800.0,21.7667,21.7936,21.6119,21.6523,578800.0
2011-03-11 10:10:00,32.19,32.27,32.14,32.19,711100.0,21.659,21.7129,21.6254,21.659,711100.0
2011-03-11 10:20:00,32.19,32.33,32.17,32.2,913900.0,21.659,21.7532,21.6456,21.6658,913900.0
2011-03-11 10:30:00,32.2,32.27,32.17,32.24,540600.0,21.6658,21.7129,21.6456,21.6927,540600.0
2011-03-11 10:40:00,32.23,32.27,32.2,32.26,364600.0,21.686,21.7129,21.6658,21.7061,364600.0
2011-03-11 10:50:00,32.26,32.29,32.14,32.15,483800.0,21.7061,21.7263,21.6254,21.6321,483800.0
2011-03-11 11:00:00,32.15,32.2,32.06,32.1,642200.0,21.6321,21.6658,21.5716,21.5985,642200.0
2011-03-11 11:10:00,32.1,32.15,32.09,32.14,327700.0,21.5985,21.6321,21.5918,21.6254,327700.0
2011-03-11 11:20:00,32.15,32.28,32.13,32.24,387700.0,21.6321,21.7196,21.6187,21.6927,387700.0
2011-03-11 11:30:00,32.24,32.33,32.24,32.29,173200.0,21.6927,21.7532,21.6927,21.7263,173200.0
2011-03-11 11:40:00,32.29,32.34,32.27,32.3,205100.0,21.7263,21.76,21.7129,21.7331,205100.0
2011-03-11 11:50:00,32.29,32.3,32.24,32.26,344800.0,21.7263,21.7331,21.6927,21.7061,344800.0
2011-03-11 12:00:00,32.25,32.29,32.22,32.27,330300.0,21.6994,21.7263,21.6792,21.7129,330300.0
2011-03-11 12:10:00,32.28,32.36,32.25,32.29,449600.0,21.7196,21.7734,21.6994,21.7263,449600.0
2011-03-11 12:20:00,32.29,32.33,32.27,32.28,252800.0,21.7263,21.7532,21.7129,21.7196,252800.0
2011-03-11 12:30:00,32.28,32.28,32.24,32.25,157900.0,21.7196,21.7196,21.6927,21.6994,157900.0
2011-03-11 12:40:00,32.24,32.31,32.23,32.31,223000.0,21.6927,21.7398,21.686,21.7398,223000.0
2011-03-11 12:50:00,32.31,32.34,32.29,32.31,136500.0,21.7398,21.76,21.7263,21.7398,136500.0
2011-03-11 13:00:00,32.31,32.31,32.26,32.27,85600.0,21.7398,21.7398,21.7061,21.7129,85600.0
2011-03-11 13:10:00,32.27,32.29,32.2,32.23,406600.0,21.7129,21.7263,21.6658,21.686,406600.0
2011-03-11 13:20:00,32.23,32.26,32.2,32.24,156900.0,21.686,21.7061,21.6658,21.6927,156900.0
2011-03-11 13:30:00,32.23,32.3,32.22,32.24,193400.0,21.686,21.7331,21.6792,21.6927,193400.0
2011-03-11 13:40:00,32.25,32.29,32.24,32.28,172400.0,21.6994,21.7263,21.6927,21.7196,172400.0
2011-03-11 13:50:00,32.29,32.3,32.26,32.27,222000.0,21.7263,21.7331,21.7061,21.7129,222000.0
2011-03-11 14:00:00,32.27,32.33,32.27,32.3,403100.0,21.7129,21.7532,21.7129,21.7331,403100.0
2011-03-11 14:10:00,32.3,32.35,32.3,32.35,676400.0,21.7331,21.7667,21.7331,21.7667,676400.0
2011-03-11 14:20:00,32.34,32.39,32.33,32.38,446200.0,21.76,21.7936,21.7532,21.7869,446200.0
2011-03-11 14:30:00,32.38,32.41,32.35,32.37,353500.0,21.7869,21.8071,21.7667,21.7802,353500.0
2011-03-11 14:40:00,32.37,32.39,32.36,32.38,429100.0,21.7802,21.7936,21.7734,21.7869,429100.0
2011-03-11 14:50:00,32.37,32.38,32.33,32.37,538800.0,21.7802,21.7869,21.7532,21.7802,538800.0
2011-03-11 15:00:00,32.37,32.45,32.36,32.4,485300.0,21.7802,21.834,21.7734,21.8003,485300.0
2011-03-11 15:10:00,32.4,32.42,32.38,32.41,547700.0,21.8003,21.8138,21.7869,21.8071,547700.0
2011-03-11 15:20:00,32.41,32.44,32.37,32.41,649300.0,21.8071,21.8273,21.7802,21.8071,649300.0
2011-03-11 15:30:00,32.41,32.43,32.33,32.37,879100.0,21.8071,21.8205,21.7532,21.7802,879100.0
2011-03-11 15:40:00,32.37,32.41,32.35,32.36,765400.0,21.7802,21.8071,21.7667,21.7734,765400.0
2011-03-11 15:50:00,32.36,32.42,32.35,32.35,1996900.0,21.7734,21.8138,21.7667,21.7667,1996900.0
2011-03-14 09:30:00,31.99,32.24,31.99,32.12,1113000.0,21.5245,21.6927,21.5245,21.6119,1113000.0
2011-03-14 09:40:00,32.13,32.18,32.0,32.09,1360000.0,21.6187,21.6523,21.5312,21.5918,1360000.0
2011-03-14 09:50:00,32.1,32.16,32.06,32.15,862500.0,21.5985,21.6389,21.5716,21.6321,862500.0
2011-03-14 10:00:00,32.13,32.17,32.08,32.09,519600.0,21.6187,21.6456,21.585,21.5918,519600.0
2011-03-14 10:10:00,32.1,32.1,32.05,32.05,744700.0,21.5985,21.5985,21.5648,21.5648,744700.0
2011-03-14 10:20:00,32.05,32.12,32.05,32.09,678400.0,21.5648,21.6119,21.5648,21.5918,678400.0
2011-03-14 10:30:00,32.09,32.1,31.97,32.01,1127500.0,21.5918,21.5985,21.511,21.5379,1127500.0
2011-03-14 10:40:00,32.01,32.03,31.95,32.02,618900.0,21.5379,21.5514,21.4976,21.5447,618900.0
2011-03-14 10:50:00,32.02,32.05,31.89,31.9,961100.0,21.5447,21.5648,21.4572,21.4639,961100.0
2011-03-14 11:00:00,31.9,31.93,31.81,31.81,810000.0,21.4639,21.4841,21.4034,21.4034,810000.0
2011-03-14 11:10:00,31.81,31.85,31.77,31.82,752200.0,21.4034,21.4303,21.3764,21.4101,752200.0
2011-03-14 11:20:00,31.82,31.88,31.79,31.79,473100.0,21.4101,21.4505,21.3899,21.3899,473100.0
2011-03-14 11:30:00,31.8,31.87,31.74,31.85,498200.0,21.3966,21.4437,21.3563,21.4303,498200.0
2011-03-14 11:40:00,31.85,31.89,31.83,31.85,245400.0,21.4303,21.4572,21.4168,21.4303,245400.0
2011-03-14 11:50:00,31.85,31.87,31.8,31.86,343800.0,21.4303,21.4437,21.3966,21.437,343800.0
2011-03-14 12:00:00,31.86,31.91,31.85,31.91,293700.0,21.437,21.4706,21.4303,21.4706,293700.0
2011-03-14 12:10:00,31.91,31.92,31.85,31.9,301400.0,21.4706,21.4774,21.4303,21.4639,301400.0
2011-03-14 12:20:00,31.9,31.95,31.87,31.88,345700.0,21.4639,21.4976,21.4437,21.4505,345700.0
2011-03-14 12:30:00,31.88,31.9,31.82,31.82,445200.0,21.4505,21.4639,21.4101,21.4101,445200.0
2011-03-14 12:40:00,31.82,31.87,31.81,31.86,352100.0,21.4101,21.4437,21.4034,21.437,352100.0
2011-03-14 12:50:00,31.86,31.87,31.8,31.86,290400.0,21.437,21.4437,21.3966,21.437,290400.0
2011-03-14 13:00:00,31.87,31.87,31.81,31.85,280100.0,21.4437,21.4437,21.4034,21.4303,280100.0
2011-03-14 13:10:00,31.85,31.88,31.81,31.84,244500.0,21.4303,21.4505,21.4034,21.4235,244500.0
2011-03-14 13:20:00,31.84,31.85,31.81,31.84,236800.0,21.4235,21.4303,21.4034,21.4235,236800.0
2011-03-14 13:30:00,31.83,31.85,31.81,31.81,222600.0,21.4168,21.4303,21.4034,21.4034,222600.0
2011-03-14 13:40:00,31.81,31.87,31.79,31.85,295400.0,21.4034,21.4437,21.3899,21.4303,295400.0
2011-03-14 13:50:00,31.85,31.89,31.84,31.86,344900.0,21.4303,21.4572,21.4235,21.437,344900.0
2011-03-14 14:00:00,31.86,31.97,31.86,31.97,332200.0,21.437,21.511,21.437,21.511,332200.0
2011-03-14 14:10:00,31.96,31.99,31.91,31.93,339800.0,21.5043,21.5245,21.4706,21.4841,339800.0
2011-03-14 14:20:00,31.93,32.0,31.91,31.98,499000.0,21.4841,21.5312,21.4706,21.5177,499000.0
2011-03-14 14:30:00,31.98,31.98,31.87,31.88,311300.0,21.5177,21.5177,21.4437,21.4505,311300.0
2011-03-14 14:40:00,31.88,31.94,31.85,31.93,384500.0,21.4505,21.4908,21.4303,21.4841,384500.0
2011-03-14 14:50:00,31.93,31.93,31.86,31.9,366700.0,21.4841,21.4841,21.437,21.4639,366700.0
2011-03-14 15:00:00,31.9,31.94,31.86,31.91,496900.0,21.4639,21.4908,21.437,21.4706,496900.0
2011-03-14 15:10:00,31.92,32.02,31.92,31.96,558700.0,21.4774,21.5447,21.4774,21.5043,558700.0
2011-03-14 15:20:00,31.95,31.99,31.93,31.98,596600.0,21.4976,21.5245,21.4841,21.5177,596600.0
2011-03-14 15:30:00,31.99,32.03,31.95,32.02,829000.0,21.5245,21.5514,21.4976,21.5447,829000.0
2011-03-14 15:40:00,32.02,32.16,32.02,32.09,1516200.0,21.5447,21.6389,21.5447,21.5918,1516200.0
2011-03-14 15:50:00,32.09,32.18,32.08,32.11,1943100.0,21.5918,21.6523,21.585,21.6052,1943100.0
2011-03-15 09:30:00,31.45,31.94,31.2,31.87,2645200.0,21.1611,21.4908,20.9929,21.4437,2645200.0
2011-03-15 09:40:00,31.86,31.96,31.75,31.94,1606400.0,21.437,21.5043,21.363,21.4908,1606400.0
2011-03-15 09:50:00,31.94,31.97,31.62,31.68,1321000.0,21.4908,21.511,21.2755,21.3159,1321000.0
2011-03-15 10:00:00,31.69,31.77,31.61,31.68,1700500.0,21.3226,21.3764,21.2688,21.3159,1700500.0
2011-03-15 10:10:00,31.67,31.71,31.6,31.63,941500.0,21.3092,21.3361,21.2621,21.2823,941500.0
2011-03-15 10:20:00,31.63,31.89,31.63,31.89,1472000.0,21.2823,21.4572,21.2823,21.4572,1472000.0
2011-03-15 10:30:00,31.89,31.93,31.76,31.84,1015800.0,21.4572,21.4841,21.3697,21.4235,1015800.0
2011-03-15 10:40:00,31.84,31.88,31.69,31.72,898400.0,21.4235,21.4505,21.3226,21.3428,898400.0
2011-03-15 10:50:00,31.72,31.79,31.65,31.71,894800.0,21.3428,21.3899,21.2957,21.3361,894800.0
2011-03-15 11:00:00,31.71,31.72,31.51,31.54,991000.0,21.3361,21.3428,21.2015,21.2217,991000.0
2011-03-15 11:10:00,31.54,31.71,31.52,31.71,916800.0,21.2217,21.3361,21.2082,21.3361,916800.0
2011-03-15 11:20:00,31.71,31.71,31.6,31.67,551500.0,21.3361,21.3361,21.2621,21.3092,551500.0
2011-03-15 11:30:00,31.66,31.72,31.63,31.7,517200.0,21.3024,21.3428,21.2823,21.3293,517200.0
2011-03-15 11:40:00,31.69,31.75,31.62,31.71,643600.0,21.3226,21.363,21.2755,21.3361,643600.0
2011-03-15 11:50:00,31.71,31.71,31.61,31.66,625900.0,21.3361,21.3361,21.2688,21.3024,625900.0
2011-03-15 12:00:00,31.66,31.84,31.64,31.84,772400.0,21.3024,21.4235,21.289,21.4235,772400.0
2011-03-15 12:10:00,31.83,31.9,31.83,31.88,622200.0,21.4168,21.4639,21.4168,21.4505,622200.0
2011-03-15 12:20:00,31.87,31.96,31.82,31.91,716300.0,21.4437,21.5043,21.4101,21.4706,716300.0
2011-03-15 12:30:00,31.9,31.9,31.8,31.83,589800.0,21.4639,21.4639,21.3966,21.4168,589800.0
2011-03-15 12:40:00,31.83,31.83,31.71,31.71,613400.0,21.4168,21.4168,21.3361,21.3361,613400.0
2011-03-15 12:50:00,31.71,31.8,31.71,31.75,387300.0,21.3361,21.3966,21.3361,21.363,387300.0
2011-03-15 13:00:00,31.76,31.78,31.67,31.67,639200.0,21.3697,21.3832,21.3092,21.3092,639200.0
2011-03-15 13:10:00,31.67,31.79,31.65,31.77,699500.0,21.3092,21.3899,21.2957,21.3764,699500.0
2011-03-15 13:20:00,31.77,31.86,31.77,31.84,579600.0,21.3764,21.437,21.3764,21.4235,579600.0
2011-03-15 13:30:00,31.83,31.87,31.81,31.84,625200.0,21.4168,21.4437,21.4034,21.4235,625200.0
2011-03-15 13:40:00,31.84,31.92,31.8,31.84,468800.0,21.4235,21.4774,21.3966,21.4235,468800.0
2011-03-15 13:50:00,31.86,31.93,31.85,31.92,400200.0,21.437,21.4841,21.4303,21.4774,400200.0
2011-03-15 14:00:00,31.92,31.93,31.82,31.83,379500.0,21.4774,21.4841,21.4101,21.4168,379500.0
2011-03-15 14:10:00,31.83,31.9,31.69,31.7,886200.0,21.4168,21.4639,21.3226,21.3293,886200.0
2011-03-15 14:20:00,31.7,31.97,31.69,31.95,786500.0,21.3293,21.511,21.3226,21.4976,786500.0
2011-03-15 14:30:00,31.95,32.0,31.91,31.93,629400.0,21.4976,21.5312,21.4706,21.4841,629400.0
2011-03-15 14:40:00,31.94,32.09,31.92,32.08,858900.0,21.4908,21.5918,21.4774,21.585,858900.0
2011-03-15 14:50:00,32.07,32.1,32.01,32.02,715800.0,21.5783,21.5985,21.5379,21.5447,715800.0
2011-03-15 15:00:00,32.01,32.14,32.0,32.09,1076500.0,21.5379,21.6254,21.5312,21.5918,1076500.0
2011-03-15 15:10:00,32.09,32.13,32.05,32.13,801900.0,21.5918,21.6187,21.5648,21.6187,801900.0
2011-03-15 15:20:00,32.13,32.23,32.12,32.21,1076900.0,21.6187,21.686,21.6119,21.6725,1076900.0
2011-03-15 15:30:00,32.21,32.24,32.15,32.19,1547200.0,21.6725,21.6927,21.6321,21.659,1547200.0
2011-03-15 15:40:00,32.2,32.3,32.18,32.23,2014100.0,21.6658,21.7331,21.6523,21.686,2014100.0
2011-03-15 15:50:00,32.22,32.31,32.21,32.25,4362200.0,21.6792,21.7398,21.6725,21.6994,4362200.0
2011-03-16 09:30:00,32.24,32.38,31.93,31.93,1320100.0,21.6927,21.7869,21.4841,21.4841,1320100.0
2011-03-16 09:40:00,31.93,31.93,31.77,31.77,1913300.0,21.4841,21.4841,21.3764,21.3764,1913300.0
2011-03-16 09:50:00,31.77,31.9,31.72,31.74,929300.0,21.3764,21.4639,21.3428,21.3563,929300.0
2011-03-16 10:00:00,31.73,31.81,31.71,31.8,993000.0,21.3495,21.4034,21.3361,21.3966,993000.0
2011-03-16 10:10:00,31.8,31.85,31.75,31.82,1150500.0,21.3966,21.4303,21.363,21.4101,1150500.0
2011-03-16 10:20:00,31.82,31.82,31.68,31.77,1229900.0,21.4101,21.4101,21.3159,21.3764,1229900.0
2011-03-16 10:30:00,31.77,31.83,31.76,31.82,810800.0,21.3764,21.4168,21.3697,21.4101,810800.0
2011-03-16 10:40:00,31.82,31.93,31.82,31.89,740900.0,21.4101,21.4841,21.4101,21.4572,740900.0
2011-03-16 10:50:00,31.9,31.91,31.68,31.69,738200.0,21.4639,21.4706,21.3159,21.3226,738200.0
2011-03-16 11:00:00,31.69,31.69,31.33,31.61,3523200.0,21.3226,21.3226,21.0804,21.2688,3523200.0
2011-03-16 11:10:00,31.61,31.65,31.5,31.55,1554600.0,21.2688,21.2957,21.1948,21.2284,1554600.0
2011-03-16 11:20:00,31.55,31.63,31.5,31.61,597100.0,21.2284,21.2823,21.1948,21.2688,597100.0
2011-03-16 11:30:00,31.62,31.7,31.57,31.61,569200.0,21.2755,21.3293,21.2419,21.2688,569200.0
2011-03-16 11:40:00,31.61,31.64,31.47,31.53,900900.0,21.2688,21.289,21.1746,21.215,900900.0
2011-03-16 11:50:00,31.54,31.6,31.49,31.56,447400.0,21.2217,21.2621,21.1881,21.2352,447400.0
2011-03-16 12:00:00,31.56,31.58,31.39,31.48,1073400.0,21.2352,21.2486,21.1208,21.1813,1073400.0
2011-03-16 12:10:00,31.48,31.53,31.33,31.4,1024200.0,21.1813,21.215,21.0804,21.1275,1024200.0
2011-03-16 12:20:00,31.39,31.54,31.35,31.52,843500.0,21.1208,21.2217,21.0939,21.2082,843500.0
2011-03-16 12:30:00,31.53,31.6,31.45,31.48,764900.0,21.215,21.2621,21.1611,21.1813,764900.0
2011-03-16 12:40:00,31.48,31.63,31.46,31.58,645100.0,21.1813,21.2823,21.1679,21.2486,645100.0
2011-03-16 12:50:00,31.58,31.62,31.51,31.6,567200.0,21.2486,21.2755,21.2015,21.2621,567200.0
2011-03-16 13:00:00,31.61,31.68,31.6,31.61,623400.0,21.2688,21.3159,21.2621,21.2688,623400.0
2011-03-16 13:10:00,31.6,31.67,31.57,31.63,614000.0,21.2621,21.3092,21.2419,21.2823,614000.0
2011-03-16 13:20:00,31.62,31.66,31.52,31.57,607100.0,21.2755,21.3024,21.2082,21.2419,607100.0
2011-03-16 13:30:00,31.58,31.6,31.5,31.51,723900.0,21.2486,21.2621,21.1948,21.2015,723900.0
2011-03-16 13:40:00,31.5,31.56,31.45,31.54,732400.0,21.1948,21.2352,21.1611,21.2217,732400.0
2011-03-16 13:50:00,31.54,31.58,31.48,31.49,432300.0,21.2217,21.2486,21.1813,21.1881,432300.0
2011-03-16 14:00:00,31.48,31.5,31.3,31.3,1114600.0,21.1813,21.1948,21.0602,21.0602,1114600.0
2011-03-16 14:10:00,31.3,31.35,31.12,31.13,1713300.0,21.0602,21.0939,20.9391,20.9458,1713300.0
2011-03-16 14:20:00,31.13,31.38,31.1,31.33,1198300.0,20.9458,21.114,20.9256,21.0804,1198300.0
2011-03-16 14:30:00,31.32,31.43,31.23,31.35,1339400.0,21.0737,21.1477,21.0131,21.0939,1339400.0
2011-03-16 14:40:00,31.35,31.6,31.35,31.53,1669500.0,21.0939,21.2621,21.0939,21.215,1669500.0
2011-03-16 14:50:00,31.52,31.54,31.44,31.49,1081100.0,21.2082,21.2217,21.1544,21.1881,1081100.0
2011-03-16 15:00:00,31.49,31.51,31.34,31.39,962600.0,21.1881,21.2015,21.0871,21.1208,962600.0
2011-03-16 15:10:00,31.4,31.45,31.3,31.38,1230200.0,21.1275,21.1611,21.0602,21.114,1230200.0
2011-03-16 15:20:00,31.38,31.42,31.16,31.23,1600000.0,21.114,21.141,20.966,21.0131,1600000.0
2011-03-16 15:30:00,31.23,31.26,31.17,31.19,1071100.0,21.0131,21.0333,20.9727,20.9862,1071100.0
2011-03-16 15:40:00,31.18,31.26,31.17,31.26,1705300.0,20.9795,21.0333,20.9727,21.0333,1705300.0
2011-03-16 15:50:00,31.25,31.28,31.19,31.24,3821800.0,21.0266,21.0468,20.9862,21.0198,3821800.0
2011-03-17 09:30:00,31.62,31.7,31.45,31.55,1398000.0,21.2755,21.3293,21.1611,21.2284,1398000.0
2011-03-17 09:40:00,31.55,31.58,31.23,31.31,1366600.0,21.2284,21.2486,21.0131,21.0669,1366600.0
2011-03-17 09:50:00,31.31,31.51,31.29,31.4,815400.0,21.0669,21.2015,21.0535,21.1275,815400.0
2011-03-17 10:00:00,31.4,31.53,31.36,31.51,1232400.0,21.1275,21.215,21.1006,21.2015,1232400.0
2011-03-17 10:10:00,31.51,31.53,31.4,31.48,916300.0,21.2015,21.215,21.1275,21.1813,916300.0
2011-03-17 10:20:00,31.47,31.5,31.34,31.35,1113100.0,21.1746,21.1948,21.0871,21.0939,1113100.0
2011-03-17 10:30:00,31.35,31.49,31.33,31.46,692800.0,21.0939,21.1881,21.0804,21.1679,692800.0
2011-03-17 10:40:00,31.46,31.46,31.33,31.41,665000.0,21.1679,21.1679,21.0804,21.1342,665000.0
2011-03-17 10:50:00,31.41,31.42,31.27,31.28,720900.0,21.1342,21.141,21.04,21.0468,720900.0
2011-03-17 11:00:00,31.27,31.29,31.19,31.23,1535500.0,21.04,21.0535,20.9862,21.0131,1535500.0
2011-03-17 11:10:00,31.22,31.23,31.0,31.06,2246000.0,21.0064,21.0131,20.8584,20.8987,2246000.0
2011-03-17 11:20:00,31.06,31.08,30.85,30.89,1881300.0,20.8987,20.9122,20.7574,20.7843,1881300.0
2011-03-17 11:30:00,30.89,30.97,30.83,30.92,1327100.0,20.7843,20.8382,20.744,20.8045,1327100.0
2011-03-17 11:40:00,30.91,30.92,30.75,30.77,1560100.0,20.7978,20.8045,20.6901,20.7036,1560100.0
2011-03-17 11:50:00,30.77,30.81,30.65,30.66,2167400.0,20.7036,20.7305,20.6229,20.6296,2167400.0
2011-03-17 12:00:00,30.67,30.87,30.63,30.86,1572200.0,20.6363,20.7709,20.6094,20.7642,1572200.0
2011-03-17 12:10:00,30.86,30.95,30.83,30.93,1146000.0,20.7642,20.8247,20.744,20.8113,1146000.0
2011-03-17 12:20:00,30.92,30.99,30.92,30.96,639800.0,20.8045,20.8516,20.8045,20.8314,639800.0
2011-03-17 12:30:00,30.96,31.04,30.96,30.99,783800.0,20.8314,20.8853,20.8314,20.8516,783800.0
2011-03-17 12:40:00,31.0,31.01,30.88,30.93,433800.0,20.8584,20.8651,20.7776,20.8113,433800.0
2011-03-17 12:50:00,30.94,31.09,30.94,31.03,651900.0,20.818,20.9189,20.818,20.8785,651900.0
2011-03-17 13:00:00,31.03,31.09,30.98,31.09,264200.0,20.8785,20.9189,20.8449,20.9189,264200.0
2011-03-17 13:10:00,31.09,31.15,31.07,31.09,611400.0,20.9189,20.9593,20.9055,20.9189,611400.0
2011-03-17 13:20:00,31.1,31.12,30.95,30.95,1235200.0,20.9256,20.9391,20.8247,20.8247,1235200.0
2011-03-17 13:30:00,30.95,31.01,30.94,30.98,609400.0,20.8247,20.8651,20.818,20.8449,609400.0
2011-03-17 13:40:00,30.98,30.98,30.89,30.92,622600.0,20.8449,20.8449,20.7843,20.8045,622600.0
2011-03-17 13:50:00,30.92,30.92,30.79,30.88,1291900.0,20.8045,20.8045,20.7171,20.7776,1291900.0
2011-03-17 14:00:00,30.88,31.0,30.87,30.95,612500.0,20.7776,20.8584,20.7709,20.8247,612500.0
2011-03-17 14:10:00,30.95,30.98,30.89,30.97,722000.0,20.8247,20.8449,20.7843,20.8382,722000.0
2011-03-17 14:20:00,30.97,31.01,30.93,30.98,546500.0,20.8382,20.8651,20.8113,20.8449,546500.0
2011-03-17 14:30:00,30.98,31.03,30.96,30.97,565300.0,20.8449,20.8785,20.8314,20.8382,565300.0
2011-03-17 14:40:00,30.97,31.06,30.97,31.02,588100.0,20.8382,20.8987,20.8382,20.8718,588100.0
2011-03-17 14:50:00,31.03,31.13,31.02,31.06,595200.0,20.8785,20.9458,20.8718,20.8987,595200.0
2011-03-17 15:00:00,31.06,31.32,31.03,31.19,3179300.0,20.8987,21.0737,20.8785,20.9862,3179300.0
2011-03-17 15:10:00,31.2,31.27,30.99,31.21,2310100.0,20.9929,21.04,20.8516,20.9997,2310100.0
2011-03-17 15:20:00,31.21,31.24,31.15,31.17,2203800.0,20.9997,21.0198,20.9593,20.9727,2203800.0
2011-03-17 15:30:00,31.17,31.39,31.14,31.39,1284700.0,20.9727,21.1208,20.9526,21.1208,1284700.0
2011-03-17 15:40:00,31.39,31.5,31.35,31.45,1896600.0,21.1208,21.1948,21.0939,21.1611,1896600.0
2011-03-17 15:50:00,31.45,31.45,31.3,31.35,2767600.0,21.1611,21.1611,21.0602,21.0939,2767600.0
2011-03-18 09:30:00,31.84,31.97,31.73,31.94,5797000.0,21.4235,21.511,21.3495,21.4908,5797000.0
2011-03-18 09:40:00,31.93,32.08,31.83,31.85,1724600.0,21.4841,21.585,21.4168,21.4303,1724600.0
2011-03-18 09:50:00,31.84,31.96,31.74,31.91,1713900.0,21.4235,21.5043,21.3563,21.4706,1713900.0
2011-03-18 10:00:00,31.92,32.0,31.87,31.98,1756900.0,21.4774,21.5312,21.4437,21.5177,1756900.0
2011-03-18 10:10:00,31.98,32.03,31.91,31.96,1393300.0,21.5177,21.5514,21.4706,21.5043,1393300.0
2011-03-18 10:20:00,31.97,32.0,31.84,31.85,1052700.0,21.511,21.5312,21.4235,21.4303,1052700.0
2011-03-18 10:30:00,31.85,31.92,31.77,31.92,898000.0,21.4303,21.4774,21.3764,21.4774,898000.0
2011-03-18 10:40:00,31.92,31.95,31.87,31.92,849200.0,21.4774,21.4976,21.4437,21.4774,849200.0
2011-03-18 10:50:00,31.91,31.95,31.89,31.91,721400.0,21.4706,21.4976,21.4572,21.4706,721400.0
2011-03-18 11:00:00,31.9,32.19,31.89,32.05,3276300.0,21.4639,21.659,21.4572,21.5648,3276300.0
2011-03-18 11:10:00,32.04,32.13,32.02,32.09,898700.0,21.5581,21.6187,21.5447,21.5918,898700.0
2011-03-18 11:20:00,32.09,32.09,31.81,31.84,1505500.0,21.5918,21.5918,21.4034,21.4235,1505500.0
2011-03-18 11:30:00,31.83,32.3,31.81,32.2,6116100.0,21.4168,21.7331,21.4034,21.6658,6116100.0
2011-03-18 11:40:00,32.21,32.37,32.02,32.08,4903600.0,21.6725,21.7802,21.5447,21.585,4903600.0
2011-03-18 11:50:00,32.08,32.14,31.92,32.03,2735100.0,21.585,21.6254,21.4774,21.5514,2735100.0
2011-03-18 12:00:00,32.03,32.18,32.03,32.08,1147500.0,21.5514,21.6523,21.5514,21.585,1147500.0
2011-03-18 12:10:00,32.07,32.08,32.01,32.07,928600.0,21.5783,21.585,21.5379,21.5783,928600.0
2011-03-18 12:20:00,32.07,32.15,32.04,32.14,951300.0,21.5783,21.6321,21.5581,21.6254,951300.0
2011-03-18 12:30:00,32.15,32.16,32.02,32.04,732500.0,21.6321,21.6389,21.5447,21.5581,732500.0
2011-03-18 12:40:00,32.05,32.09,31.98,32.01,782900.0,21.5648,21.5918,21.5177,21.5379,782900.0
2011-03-18 12:50:00,32.02,32.1,31.99,32.0,557200.0,21.5447,21.5985,21.5245,21.5312,557200.0
2011-03-18 13:00:00,31.99,32.15,31.99,32.13,599600.0,21.5245,21.6321,21.5245,21.6187,599600.0
2011-03-18 13:10:00,32.13,32.14,32.05,32.06,414500.0,21.6187,21.6254,21.5648,21.5716,414500.0
2011-03-18 13:20:00,32.06,32.07,31.92,31.93,691500.0,21.5716,21.5783,21.4774,21.4841,691500.0
2011-03-18 13:30:00,31.94,32.02,31.92,32.01,391600.0,21.4908,21.5447,21.4774,21.5379,391600.0
2011-03-18 13:40:00,32.01,32.05,31.93,31.98,433900.0,21.5379,21.5648,21.4841,21.5177,433900.0
2011-03-18 13:50:00,31.99,32.02,31.94,31.95,381500.0,21.5245,21.5447,21.4908,21.4976,381500.0
2011-03-18 14:00:00,31.95,31.97,31.92,31.92,347600.0,21.4976,21.511,21.4774,21.4774,347600.0
2011-03-18 14:10:00,31.92,31.93,31.81,31.82,1068800.0,21.4774,21.4841,21.4034,21.4101,1068800.0
2011-03-18 14:20:00,31.82,31.94,31.82,31.92,851700.0,21.4101,21.4908,21.4101,21.4774,851700.0
2011-03-18 14:30:00,31.92,31.93,31.84,31.88,1054100.0,21.4774,21.4841,21.4235,21.4505,1054100.0
2011-03-18 14:40:00,31.89,31.89,31.81,31.83,812000.0,21.4572,21.4572,21.4034,21.4168,812000.0
2011-03-18 14:50:00,31.83,31.87,31.67,31.68,1507400.0,21.4168,21.4437,21.3092,21.3159,1507400.0
2011-03-18 15:00:00,31.67,31.75,31.62,31.71,1199000.0,21.3092,21.363,21.2755,21.3361,1199000.0
2011-03-18 15:10:00,31.71,31.75,31.64,31.75,1013300.0,21.3361,21.363,21.289,21.363,1013300.0
2011-03-18 15:20:00,31.75,31.77,31.7,31.71,748600.0,21.363,21.3764,21.3293,21.3361,748600.0
2011-03-18 15:30:00,31.72,31.82,31.7,31.78,1109700.0,21.3428,21.4101,21.3293,21.3832,1109700.0
2011-03-18 15:40:00,31.79,31.8,31.73,31.74,1518900.0,21.3899,21.3966,21.3495,21.3563,1518900.0
2011-03-18 15:50:00,31.74,31.83,31.68,31.79,3047700.0,21.3563,21.4168,21.3159,21.3899,3047700.0
2011-03-21 09:30:00,32.24,32.25,31.61,31.81,2022400.0,21.6927,21.6994,21.2688,21.4034,2022400.0
2011-03-21 09:40:00,31.8,32.01,31.79,31.92,1198800.0,21.3966,21.5379,21.3899,21.4774,1198800.0
2011-03-21 09:50:00,31.92,31.95,31.74,31.81,888700.0,21.4774,21.4976,21.3563,21.4034,888700.0
2011-03-21 10:00:00,31.81,31.86,31.72,31.74,1588400.0,21.4034,21.437,21.3428,21.3563,1588400.0
2011-03-21 10:10:00,31.74,31.75,31.67,31.68,795000.0,21.3563,21.363,21.3092,21.3159,795000.0
2011-03-21 10:20:00,31.69,31.82,31.65,31.82,890900.0,21.3226,21.4101,21.2957,21.4101,890900.0
2011-03-21 10:30:00,31.82,31.87,31.63,31.65,1150100.0,21.4101,21.4437,21.2823,21.2957,1150100.0
2011-03-21 10:40:00,31.64,31.68,31.55,31.68,1710400.0,21.289,21.3159,21.2284,21.3159,1710400.0
2011-03-21 10:50:00,31.67,31.78,31.64,31.75,812400.0,21.3092,21.3832,21.289,21.363,812400.0
2011-03-21 11:00:00,31.76,31.82,31.72,31.81,1041500.0,21.3697,21.4101,21.3428,21.4034,1041500.0
2011-03-21 11:10:00,31.81,31.88,31.81,31.87,680700.0,21.4034,21.4505,21.4034,21.4437,680700.0
2011-03-21 11:20:00,31.88,31.88,31.73,31.74,893400.0,21.4505,21.4505,21.3495,21.3563,893400.0
2011-03-21 11:30:00,31.74,31.8,31.66,31.67,554000.0,21.3563,21.3966,21.3024,21.3092,554000.0
2011-03-21 11:40:00,31.67,31.74,31.66,31.74,499900.0,21.3092,21.3563,21.3024,21.3563,499900.0
2011-03-21 11:50:00,31.74,31.77,31.72,31.75,250800.0,21.3563,21.3764,21.3428,21.363,250800.0
2011-03-21 12:00:00,31.76,31.84,31.73,31.84,498200.0,21.3697,21.4235,21.3495,21.4235,498200.0
2011-03-21 12:10:00,31.84,31.84,31.79,31.8,386100.0,21.4235,21.4235,21.3899,21.3966,386100.0
2011-03-21 12:20:00,31.8,31.8,31.73,31.78,519800.0,21.3966,21.3966,21.3495,21.3832,519800.0
2011-03-21 12:30:00,31.78,31.79,31.63,31.63,744700.0,21.3832,21.3899,21.2823,21.2823,744700.0
2011-03-21 12:40:00,31.63,31.65,31.5,31.53,1036300.0,21.2823,21.2957,21.1948,21.215,1036300.0
2011-03-21 12:50:00,31.53,31.53,31.46,31.48,914100.0,21.215,21.215,21.1679,21.1813,914100.0
2011-03-21 13:00:00,31.48,31.59,31.47,31.54,421900.0,21.1813,21.2553,21.1746,21.2217,421900.0
2011-03-21 13:10:00,31.54,31.6,31.5,31.6,300600.0,21.2217,21.2621,21.1948,21.2621,300600.0
2011-03-21 13:20:00,31.6,31.65,31.56,31.64,410200.0,21.2621,21.2957,21.2352,21.289,410200.0
2011-03-21 13:30:00,31.63,31.68,31.6,31.66,341300.0,21.2823,21.3159,21.2621,21.3024,341300.0
2011-03-21 13:40:00,31.66,31.71,31.61,31.68,367800.0,21.3024,21.3361,21.2688,21.3159,367800.0
2011-03-21 13:50:00,31.68,31.76,31.68,31.75,341200.0,21.3159,21.3697,21.3159,21.363,341200.0
2011-03-21 14:00:00,31.75,31.79,31.73,31.79,733100.0,21.363,21.3899,21.3495,21.3899,733100.0
2011-03-21 14:10:00,31.79,31.85,31.78,31.85,593800.0,21.3899,21.4303,21.3832,21.4303,593800.0
2011-03-21 14:20:00,31.85,31.86,31.81,31.84,473600.0,21.4303,21.437,21.4034,21.4235,473600.0
2011-03-21 14:30:00,31.84,31.88,31.83,31.87,479900.0,21.4235,21.4505,21.4168,21.4437,479900.0
2011-03-21 14:40:00,31.87,31.9,31.82,31.86,551600.0,21.4437,21.4639,21.4101,21.437,551600.0
2011-03-21 14:50:00,31.86,31.87,31.79,31.79,347300.0,21.437,21.4437,21.3899,21.3899,347300.0
2011-03-21 15:00:00,31.8,31.83,31.78,31.81,290800.0,21.3966,21.4168,21.3832,21.4034,290800.0
2011-03-21 15:10:00,31.82,31.82,31.77,31.77,425200.0,21.4101,21.4101,21.3764,21.3764,425200.0
2011-03-21 15:20:00,31.78,31.79,31.73,31.76,439800.0,21.3832,21.3899,21.3495,21.3697,439800.0
2011-03-21 15:30:00,31.76,31.81,31.71,31.81,781700.0,21.3697,21.4034,21.3361,21.4034,781700.0
2011-03-21 15:40:00,31.81,31.87,31.77,31.84,942900.0,21.4034,21.4437,21.3764,21.4235,942900.0
2011-03-21 15:50:00,31.84,31.89,31.8,31.88,1542500.0,21.4235,21.4572,21.3966,21.4505,1542500.0
2011-03-22 09:30:00,31.85,31.86,31.5,31.58,1471200.0,21.4303,21.437,21.1948,21.2486,1471200.0
2011-03-22 09:40:00,31.58,31.6,31.5,31.57,985600.0,21.2486,21.2621,21.1948,21.2419,985600.0
2011-03-22 09:50:00,31.58,31.67,31.56,31.59,527300.0,21.2486,21.3092,21.2352,21.2553,527300.0
2011-03-22 10:00:00,31.59,31.75,31.57,31.74,689200.0,21.2553,21.363,21.2419,21.3563,689200.0
2011-03-22 10:10:00,31.75,31.77,31.67,31.77,567800.0,21.363,21.3764,21.3092,21.3764,567800.0
2011-03-22 10:20:00,31.77,31.82,31.76,31.78,469500.0,21.3764,21.4101,21.3697,21.3832,469500.0
2011-03-22 10:30:00,31.78,31.79,31.72,31.74,336600.0,21.3832,21.3899,21.3428,21.3563,336600.0
2011-03-22 10:40:00,31.74,31.77,31.66,31.66,419900.0,21.3563,21.3764,21.3024,21.3024,419900.0
2011-03-22 10:50:00,31.66,31.69,31.56,31.57,517500.0,21.3024,21.3226,21.2352,21.2419,517500.0
2011-03-22 11:00:00,31.57,31.6,31.54,31.6,1056500.0,21.2419,21.2621,21.2217,21.2621,1056500.0
2011-03-22 11:10:00,31.6,31.6,31.52,31.54,656900.0,21.2621,21.2621,21.2082,21.2217,656900.0
2011-03-22 11:20:00,31.54,31.61,31.53,31.61,302700.0,21.2217,21.2688,21.215,21.2688,302700.0
2011-03-22 11:30:00,31.61,31.65,31.59,31.61,479100.0,21.2688,21.2957,21.2553,21.2688,479100.0
2011-03-22 11:40:00,31.61,31.66,31.59,31.65,294600.0,21.2688,21.3024,21.2553,21.2957,294600.0
2011-03-22 11:50:00,31.66,31.67,31.62,31.66,301500.0,21.3024,21.3092,21.2755,21.3024,301500.0
2011-03-22 12:00:00,31.66,31.66,31.53,31.57,678300.0,21.3024,21.3024,21.215,21.2419,678300.0
2011-03-22 12:10:00,31.57,31.62,31.56,31.6,221300.0,21.2419,21.2755,21.2352,21.2621,221300.0
2011-03-22 12:20:00,31.59,31.63,31.57,31.59,400500.0,21.2553,21.2823,21.2419,21.2553,400500.0
2011-03-22 12:30:00,31.59,31.62,31.56,31.57,367500.0,21.2553,21.2755,21.2352,21.2419,367500.0
2011-03-22 12:40:00,31.58,31.61,31.55,31.61,263200.0,21.2486,21.2688,21.2284,21.2688,263200.0
2011-03-22 12:50:00,31.61,31.62,31.55,31.61,244400.0,21.2688,21.2755,21.2284,21.2688,244400.0
2011-03-22 13:00:00,31.61,31.62,31.55,31.57,231100.0,21.2688,21.2755,21.2284,21.2419,231100.0
2011-03-22 13:10:00,31.57,31.61,31.56,31.59,210500.0,21.2419,21.2688,21.2352,21.2553,210500.0
2011-03-22 13:20:00,31.59,31.59,31.53,31.56,531800.0,21.2553,21.2553,21.215,21.2352,531800.0
2011-03-22 13:30:00,31.56,31.6,31.54,31.56,239400.0,21.2352,21.2621,21.2217,21.2352,239400.0
2011-03-22 13:40:00,31.57,31.63,31.57,31.62,228700.0,21.2419,21.2823,21.2419,21.2755,228700.0
2011-03-22 13:50:00,31.62,31.65,31.61,31.64,358200.0,21.2755,21.2957,21.2688,21.289,358200.0
2011-03-22 14:00:00,31.64,31.64,31.57,31.58,370000.0,21.289,21.289,21.2419,21.2486,370000.0
2011-03-22 14:10:00,31.59,31.59,31.53,31.55,404400.0,21.2553,21.2553,21.215,21.2284,404400.0
2011-03-22 14:20:00,31.56,31.57,31.52,31.54,373700.0,21.2352,21.2419,21.2082,21.2217,373700.0
2011-03-22 14:30:00,31.54,31.58,31.52,31.54,384000.0,21.2217,21.2486,21.2082,21.2217,384000.0
2011-03-22 14:40:00,31.54,31.57,31.51,31.51,276000.0,21.2217,21.2419,21.2015,21.2015,276000.0
2011-03-22 14:50:00,31.52,31.57,31.5,31.52,481000.0,21.2082,21.2419,21.1948,21.2082,481000.0
2011-03-22 15:00:00,31.52,31.54,31.5,31.52,387200.0,21.2082,21.2217,21.1948,21.2082,387200.0
2011-03-22 15:10:00,31.52,31.55,31.51,31.52,350500.0,21.2082,21.2284,21.2015,21.2082,350500.0
2011-03-22 15:20:00,31.52,31.55,31.5,31.54,502200.0,21.2082,21.2284,21.1948,21.2217,502200.0
2011-03-22 15:30:00,31.54,31.6,31.53,31.57,587600.0,21.2217,21.2621,21.215,21.2419,587600.0
2011-03-22 15:40:00,31.57,31.59,31.55,31.56,843800.0,21.2419,21.2553,21.2284,21.2352,843800.0
2011-03-22 15:50:00,31.56,31.58,31.51,31.52,1361000.0,21.2352,21.2486,21.2015,21.2082,1361000.0
2011-03-23 09:30:00,31.44,31.46,31.28,31.29,961300.0,21.1544,21.1679,21.0468,21.0535,961300.0
2011-03-23 09:40:00,31.29,31.31,31.16,31.21,906900.0,21.0535,21.0669,20.966,20.9997,906900.0
2011-03-23 09:50:00,31.21,31.28,31.17,31.18,797400.0,20.9997,21.0468,20.9727,20.9795,797400.0
2011-03-23 10:00:00,31.19,31.19,30.98,30.99,1230900.0,20.9862,20.9862,20.8449,20.8516,1230900.0
2011-03-23 10:10:00,30.98,31.15,30.92,31.09,1142200.0,20.8449,20.9593,20.8045,20.9189,1142200.0
2011-03-23 10:20:00,31.09,31.13,31.03,31.08,549500.0,20.9189,20.9458,20.8785,20.9122,549500.0
2011-03-23 10:30:00,31.08,31.16,31.03,31.16,834800.0,20.9122,20.966,20.8785,20.966,834800.0
2011-03-23 10:40:00,31.16,31.23,31.14,31.22,845000.0,20.966,21.0131,20.9526,21.0064,845000.0
2011-03-23 10:50:00,31.21,31.24,31.18,31.23,710000.0,20.9997,21.0198,20.9795,21.0131,710000.0
2011-03-23 11:00:00,31.23,31.28,31.19,31.22,724100.0,21.0131,21.0468,20.9862,21.0064,724100.0
2011-03-23 11:10:00,31.22,31.25,31.2,31.23,242900.0,21.0064,21.0266,20.9929,21.0131,242900.0
2011-03-23 11:20:00,31.23,31.32,31.2,31.27,514900.0,21.0131,21.0737,20.9929,21.04,514900.0
2011-03-23 11:30:00,31.27,31.35,31.27,31.31,736500.0,21.04,21.0939,21.04,21.0669,736500.0
2011-03-23 11:40:00,31.3,31.33,31.25,31.26,440500.0,21.0602,21.0804,21.0266,21.0333,440500.0
2011-03-23 11:50:00,31.25,31.27,31.21,31.22,280300.0,21.0266,21.04,20.9997,21.0064,280300.0
2011-03-23 12:00:00,31.21,31.24,31.2,31.21,387200.0,20.9997,21.0198,20.9929,20.9997,387200.0
2011-03-23 12:10:00,31.21,31.23,31.2,31.22,238500.0,20.9997,21.0131,20.9929,21.0064,238500.0
2011-03-23 12:20:00,31.22,31.36,31.21,31.32,363000.0,21.0064,21.1006,20.9997,21.0737,363000.0
2011-03-23 12:30:00,31.32,31.35,31.27,31.28,397600.0,21.0737,21.0939,21.04,21.0468,397600.0
2011-03-23 12:40:00,31.28,31.33,31.26,31.29,364300.0,21.0468,21.0804,21.0333,21.0535,364300.0
2011-03-23 12:50:00,31.29,31.31,31.26,31.3,233100.0,21.0535,21.0669,21.0333,21.0602,233100.0
2011-03-23 13:00:00,31.3,31.31,31.26,31.27,225500.0,21.0602,21.0669,21.0333,21.04,225500.0
2011-03-23 13:10:00,31.27,31.37,31.25,31.33,513200.0,21.04,21.1073,21.0266,21.0804,513200.0
2011-03-23 13:20:00,31.34,31.36,31.32,31.34,208400.0,21.0871,21.1006,21.0737,21.0871,208400.0
2011-03-23 13:30:00,31.34,31.39,31.32,31.39,346100.0,21.0871,21.1208,21.0737,21.1208,346100.0
2011-03-23 13:40:00,31.38,31.41,31.36,31.4,289700.0,21.114,21.1342,21.1006,21.1275,289700.0
2011-03-23 13:50:00,31.4,31.48,31.4,31.42,496500.0,21.1275,21.1813,21.1275,21.141,496500.0
2011-03-23 14:00:00,31.43,31.45,31.36,31.44,332800.0,21.1477,21.1611,21.1006,21.1544,332800.0
2011-03-23 14:10:00,31.44,31.45,31.4,31.42,425000.0,21.1544,21.1611,21.1275,21.141,425000.0
2011-03-23 14:20:00,31.42,31.43,31.4,31.41,389000.0,21.141,21.1477,21.1275,21.1342,389000.0
2011-03-23 14:30:00,31.41,31.43,31.39,31.4,227200.0,21.1342,21.1477,21.1208,21.1275,227200.0
2011-03-23 14:40:00,31.4,31.45,31.4,31.43,470200.0,21.1275,21.1611,21.1275,21.1477,470200.0
2011-03-23 14:50:00,31.43,31.47,31.41,31.42,1146300.0,21.1477,21.1746,21.1342,21.141,1146300.0
2011-03-23 15:00:00,31.42,31.43,31.38,31.39,654500.0,21.141,21.1477,21.114,21.1208,654500.0
2011-03-23 15:10:00,31.4,31.49,31.39,31.44,766700.0,21.1275,21.1881,21.1208,21.1544,766700.0
2011-03-23 15:20:00,31.44,31.47,31.42,31.46,545000.0,21.1544,21.1746,21.141,21.1679,545000.0
2011-03-23 15:30:00,31.46,31.49,31.46,31.48,599700.0,21.1679,21.1881,21.1679,21.1813,599700.0
2011-03-23 15:40:00,31.48,31.52,31.44,31.47,900000.0,21.1813,21.2082,21.1544,21.1746,900000.0
2011-03-23 15:50:00,31.46,31.49,31.45,31.46,1704000.0,21.1679,21.1881,21.1611,21.1679,1704000.0
2011-03-24 09:30:00,31.22,31.33,31.11,31.12,1334500.0,21.053,21.1272,20.9788,20.9856,1334500.0
2011-03-24 09:40:00,31.12,31.22,31.11,31.14,682600.0,20.9856,21.053,20.9788,20.9991,682600.0
2011-03-24 09:50:00,31.14,31.17,31.06,31.12,981400.0,20.9991,21.0193,20.9451,20.9856,981400.0
2011-03-24 10:00:00,31.12,31.22,31.09,31.18,814900.0,20.9856,21.053,20.9653,21.026,814900.0
2011-03-24 10:10:00,31.18,31.28,31.13,31.26,664600.0,21.026,21.0935,20.9923,21.08,664600.0
2011-03-24 10:20:00,31.27,31.33,31.26,31.29,411800.0,21.0867,21.1272,21.08,21.1002,411800.0
2011-03-24 10:30:00,31.29,31.31,31.21,31.23,485800.0,21.1002,21.1137,21.0463,21.0597,485800.0
2011-03-24 10:40:00,31.23,31.26,31.16,31.16,408900.0,21.0597,21.08,21.0125,21.0125,408900.0
2011-03-24 10:50:00,31.16,31.35,31.16,31.3,676800.0,21.0125,21.1407,21.0125,21.107,676800.0
2011-03-24 11:00:00,31.31,31.33,31.29,31.32,410300.0,21.1137,21.1272,21.1002,21.1204,410300.0
2011-03-24 11:10:00,31.31,31.44,31.31,31.44,591100.0,21.1137,21.2014,21.1137,21.2014,591100.0
2011-03-24 11:20:00,31.44,31.55,31.43,31.55,1004700.0,21.2014,21.2755,21.1946,21.2755,1004700.0
2011-03-24 11:30:00,31.54,31.55,31.5,31.54,450000.0,21.2688,21.2755,21.2418,21.2688,450000.0
2011-03-24 11:40:00,31.55,31.57,31.5,31.52,409900.0,21.2755,21.289,21.2418,21.2553,409900.0
2011-03-24 11:50:00,31.52,31.52,31.47,31.51,495200.0,21.2553,21.2553,21.2216,21.2486,495200.0
2011-03-24 12:00:00,31.5,31.56,31.48,31.55,521400.0,21.2418,21.2823,21.2283,21.2755,521400.0
2011-03-24 12:10:00,31.55,31.58,31.51,31.56,282300.0,21.2755,21.2958,21.2486,21.2823,282300.0
2011-03-24 12:20:00,31.55,31.56,31.52,31.54,202000.0,21.2755,21.2823,21.2553,21.2688,202000.0
2011-03-24 12:30:00,31.54,31.54,31.44,31.46,489700.0,21.2688,21.2688,21.2014,21.2148,489700.0
2011-03-24 12:40:00,31.45,31.46,31.41,31.44,183000.0,21.2081,21.2148,21.1811,21.2014,183000.0
2011-03-24 12:50:00,31.43,31.46,31.38,31.4,378000.0,21.1946,21.2148,21.1609,21.1744,378000.0
2011-03-24 13:00:00,31.4,31.42,31.37,31.4,235400.0,21.1744,21.1879,21.1542,21.1744,235400.0
2011-03-24 13:10:00,31.4,31.46,31.37,31.43,315100.0,21.1744,21.2148,21.1542,21.1946,315100.0
2011-03-24 13:20:00,31.43,31.45,31.39,31.42,282900.0,21.1946,21.2081,21.1676,21.1879,282900.0
2011-03-24 13:30:00,31.42,31.46,31.42,31.45,236100.0,21.1879,21.2148,21.1879,21.2081,236100.0
2011-03-24 13:40:00,31.45,31.49,31.4,31.44,426000.0,21.2081,21.2351,21.1744,21.2014,426000.0
2011-03-24 13:50:00,31.43,31.46,31.4,31.45,274800.0,21.1946,21.2148,21.1744,21.2081,274800.0
2011-03-24 14:00:00,31.45,31.54,31.45,31.54,338200.0,21.2081,21.2688,21.2081,21.2688,338200.0
2011-03-24 14:10:00,31.53,31.54,31.5,31.53,157800.0,21.262,21.2688,21.2418,21.262,157800.0
2011-03-24 14:20:00,31.53,31.53,31.5,31.52,149800.0,21.262,21.262,21.2418,21.2553,149800.0
2011-03-24 14:30:00,31.51,31.58,31.5,31.54,479500.0,21.2486,21.2958,21.2418,21.2688,479500.0
2011-03-24 14:40:00,31.53,31.6,31.52,31.6,546400.0,21.262,21.3093,21.2553,21.3093,546400.0
2011-03-24 14:50:00,31.59,31.61,31.5,31.5,460400.0,21.3025,21.316,21.2418,21.2418,460400.0
2011-03-24 15:00:00,31.49,31.5,31.45,31.48,316400.0,21.2351,21.2418,21.2081,21.2283,316400.0
2011-03-24 15:10:00,31.48,31.57,31.47,31.53,368300.0,21.2283,21.289,21.2216,21.262,368300.0
2011-03-24 15:20:00,31.53,31.6,31.52,31.55,484800.0,21.262,21.3093,21.2553,21.2755,484800.0
2011-03-24 15:30:00,31.55,31.56,31.49,31.51,470500.0,21.2755,21.2823,21.2351,21.2486,470500.0
2011-03-24 15:40:00,31.51,31.55,31.5,31.51,594800.0,21.2486,21.2755,21.2418,21.2486,594800.0
2011-03-24 15:50:00,31.51,31.55,31.46,31.54,1637800.0,21.2486,21.2755,21.2148,21.2688,1637800.0
2011-03-25 09:30:00,31.5,31.62,31.39,31.44,759100.0,21.2418,21.3227,21.1676,21.2014,759100.0
2011-03-25 09:40:00,31.44,31.55,31.4,31.54,659500.0,21.2014,21.2755,21.1744,21.2688,659500.0
2011-03-25 09:50:00,31.55,31.58,31.49,31.53,443000.0,21.2755,21.2958,21.2351,21.262,443000.0
2011-03-25 10:00:00,31.54,31.58,31.49,31.55,469900.0,21.2688,21.2958,21.2351,21.2755,469900.0
2011-03-25 10:10:00,31.55,31.63,31.55,31.59,747700.0,21.2755,21.3295,21.2755,21.3025,747700.0
2011-03-25 10:20:00,31.59,31.75,31.59,31.73,676900.0,21.3025,21.4104,21.3025,21.3969,676900.0
2011-03-25 10:30:00,31.72,31.79,31.71,31.77,696000.0,21.3902,21.4374,21.3834,21.4239,696000.0
2011-03-25 10:40:00,31.77,31.88,31.76,31.85,1057400.0,21.4239,21.4981,21.4171,21.4778,1057400.0
2011-03-25 10:50:00,31.84,32.09,31.84,32.04,1956700.0,21.4711,21.6397,21.4711,21.606,1956700.0
2011-03-25 11:00:00,32.04,32.1,32.01,32.04,1223500.0,21.606,21.6464,21.5857,21.606,1223500.0
2011-03-25 11:10:00,32.04,32.08,31.96,31.98,471900.0,21.606,21.6329,21.552,21.5655,471900.0
2011-03-25 11:20:00,31.98,32.03,31.98,32.02,620200.0,21.5655,21.5992,21.5655,21.5925,620200.0
2011-03-25 11:30:00,32.01,32.14,32.01,32.11,617200.0,21.5857,21.6734,21.5857,21.6532,617200.0
2011-03-25 11:40:00,32.12,32.19,32.09,32.19,926300.0,21.6599,21.7071,21.6397,21.7071,926300.0
2011-03-25 11:50:00,32.18,32.22,32.14,32.15,504300.0,21.7004,21.7273,21.6734,21.6801,504300.0
2011-03-25 12:00:00,32.16,32.2,32.09,32.15,470700.0,21.6869,21.7139,21.6397,21.6801,470700.0
2011-03-25 12:10:00,32.15,32.19,32.14,32.19,340500.0,21.6801,21.7071,21.6734,21.7071,340500.0
2011-03-25 12:20:00,32.18,32.19,32.12,32.12,334000.0,21.7004,21.7071,21.6599,21.6599,334000.0
2011-03-25 12:30:00,32.12,32.13,32.07,32.11,379100.0,21.6599,21.6667,21.6262,21.6532,379100.0
2011-03-25 12:40:00,32.12,32.12,32.07,32.12,272500.0,21.6599,21.6599,21.6262,21.6599,272500.0
2011-03-25 12:50:00,32.12,32.12,32.04,32.04,330900.0,21.6599,21.6599,21.606,21.606,330900.0
2011-03-25 13:00:00,32.03,32.04,31.98,32.0,384200.0,21.5992,21.606,21.5655,21.579,384200.0
2011-03-25 13:10:00,31.99,32.0,31.93,31.93,357200.0,21.5722,21.579,21.5318,21.5318,357200.0
2011-03-25 13:20:00,31.94,32.04,31.93,32.02,281500.0,21.5385,21.606,21.5318,21.5925,281500.0
2011-03-25 13:30:00,32.02,32.05,31.97,32.05,289700.0,21.5925,21.6127,21.5588,21.6127,289700.0
2011-03-25 13:40:00,32.05,32.08,32.04,32.07,222400.0,21.6127,21.6329,21.606,21.6262,222400.0
2011-03-25 13:50:00,32.08,32.09,31.99,32.01,408400.0,21.6329,21.6397,21.5722,21.5857,408400.0
2011-03-25 14:00:00,32.0,32.01,31.98,31.99,254200.0,21.579,21.5857,21.5655,21.5722,254200.0
2011-03-25 14:10:00,31.98,32.04,31.98,31.99,236600.0,21.5655,21.606,21.5655,21.5722,236600.0
2011-03-25 14:20:00,32.0,32.01,31.9,31.91,361800.0,21.579,21.5857,21.5116,21.5183,361800.0
2011-03-25 14:30:00,31.91,31.96,31.88,31.96,215300.0,21.5183,21.552,21.4981,21.552,215300.0
2011-03-25 14:40:00,31.96,31.98,31.91,31.95,217500.0,21.552,21.5655,21.5183,21.5453,217500.0
2011-03-25 14:50:00,31.95,32.0,31.95,32.0,184400.0,21.5453,21.579,21.5453,21.579,184400.0
2011-03-25 15:00:00,31.99,32.0,31.92,31.95,347100.0,21.5722,21.579,21.525,21.5453,347100.0
2011-03-25 15:10:00,31.94,32.02,31.93,31.97,387600.0,21.5385,21.5925,21.5318,21.5588,387600.0
2011-03-25 15:20:00,31.98,32.0,31.95,31.96,340900.0,21.5655,21.579,21.5453,21.552,340900.0
2011-03-25 15:30:00,31.95,32.0,31.94,31.98,965200.0,21.5453,21.579,21.5385,21.5655,965200.0
2011-03-25 15:40:00,31.97,31.99,31.9,31.95,828700.0,21.5588,21.5722,21.5116,21.5453,828700.0
2011-03-25 15:50:00,31.94,31.96,31.9,31.93,1379000.0,21.5385,21.552,21.5116,21.5318,1379000.0
2011-03-28 09:30:00,32.03,32.04,31.81,31.85,763000.0,21.5992,21.606,21.4509,21.4778,763000.0
2011-03-28 09:40:00,31.85,32.0,31.84,31.91,579800.0,21.4778,21.579,21.4711,21.5183,579800.0
2011-03-28 09:50:00,31.92,31.93,31.85,31.89,399500.0,21.525,21.5318,21.4778,21.5048,399500.0
2011-03-28 10:00:00,31.9,31.92,31.6,31.8,1111300.0,21.5116,21.525,21.3093,21.4441,1111300.0
2011-03-28 10:10:00,31.8,31.91,31.79,31.83,626900.0,21.4441,21.5183,21.4374,21.4644,626900.0
2011-03-28 10:20:00,31.83,31.93,31.83,31.89,610700.0,21.4644,21.5318,21.4644,21.5048,610700.0
2011-03-28 10:30:00,31.88,31.91,31.85,31.87,642100.0,21.4981,21.5183,21.4778,21.4913,642100.0
2011-03-28 10:40:00,31.87,31.9,31.86,31.9,334800.0,21.4913,21.5116,21.4846,21.5116,334800.0
2011-03-28 10:50:00,31.9,31.91,31.84,31.85,405400.0,21.5116,21.5183,21.4711,21.4778,405400.0
2011-03-28 11:00:00,31.86,31.88,31.83,31.87,349900.0,21.4846,21.4981,21.4644,21.4913,349900.0
2011-03-28 11:10:00,31.86,31.89,31.84,31.88,301600.0,21.4846,21.5048,21.4711,21.4981,301600.0
2011-03-28 11:20:00,31.88,31.9,31.87,31.88,184600.0,21.4981,21.5116,21.4913,21.4981,184600.0
2011-03-28 11:30:00,31.87,31.9,31.84,31.87,293000.0,21.4913,21.5116,21.4711,21.4913,293000.0
2011-03-28 11:40:00,31.88,31.89,31.76,31.77,671800.0,21.4981,21.5048,21.4171,21.4239,671800.0
2011-03-28 11:50:00,31.78,31.83,31.75,31.83,375700.0,21.4306,21.4644,21.4104,21.4644,375700.0
2011-03-28 12:00:00,31.82,31.83,31.76,31.77,215600.0,21.4576,21.4644,21.4171,21.4239,215600.0
2011-03-28 12:10:00,31.77,31.79,31.75,31.76,271600.0,21.4239,21.4374,21.4104,21.4171,271600.0
2011-03-28 12:20:00,31.76,31.79,31.76,31.78,174500.0,21.4171,21.4374,21.4171,21.4306,174500.0
2011-03-28 12:30:00,31.78,31.83,31.77,31.78,176300.0,21.4306,21.4644,21.4239,21.4306,176300.0
2011-03-28 12:40:00,31.78,31.82,31.78,31.79,97900.0,21.4306,21.4576,21.4306,21.4374,97900.0
2011-03-28 12:50:00,31.79,31.82,31.76,31.76,236400.0,21.4374,21.4576,21.4171,21.4171,236400.0
2011-03-28 13:00:00,31.77,31.79,31.76,31.76,121300.0,21.4239,21.4374,21.4171,21.4171,121300.0
2011-03-28 13:10:00,31.77,31.77,31.73,31.74,211900.0,21.4239,21.4239,21.3969,21.4037,211900.0
2011-03-28 13:20:00,31.73,31.79,31.72,31.77,250900.0,21.3969,21.4374,21.3902,21.4239,250900.0
2011-03-28 13:30:00,31.77,31.8,31.77,31.78,158400.0,21.4239,21.4441,21.4239,21.4306,158400.0
2011-03-28 13:40:00,31.78,31.81,31.72,31.72,122100.0,21.4306,21.4509,21.3902,21.3902,122100.0
2011-03-28 13:50:00,31.72,31.73,31.68,31.68,211600.0,21.3902,21.3969,21.3632,21.3632,211600.0
2011-03-28 14:00:00,31.69,31.7,31.65,31.68,285800.0,21.3699,21.3767,21.343,21.3632,285800.0
2011-03-28 14:10:00,31.68,31.68,31.64,31.64,412300.0,21.3632,21.3632,21.3362,21.3362,412300.0
2011-03-28 14:20:00,31.64,31.71,31.64,31.69,382200.0,21.3362,21.3834,21.3362,21.3699,382200.0
2011-03-28 14:30:00,31.7,31.77,31.69,31.76,266100.0,21.3767,21.4239,21.3699,21.4171,266100.0
2011-03-28 14:40:00,31.75,31.77,31.73,31.76,355500.0,21.4104,21.4239,21.3969,21.4171,355500.0
2011-03-28 14:50:00,31.76,31.76,31.71,31.73,170700.0,21.4171,21.4171,21.3834,21.3969,170700.0
2011-03-28 15:00:00,31.73,31.77,31.7,31.73,347000.0,21.3969,21.4239,21.3767,21.3969,347000.0
2011-03-28 15:10:00,31.73,31.75,31.72,31.74,200700.0,21.3969,21.4104,21.3902,21.4037,200700.0
2011-03-28 15:20:00,31.74,31.77,31.73,31.75,454700.0,21.4037,21.4239,21.3969,21.4104,454700.0
2011-03-28 15:30:00,31.75,31.76,31.72,31.72,347500.0,21.4104,21.4171,21.3902,21.3902,347500.0
2011-03-28 15:40:00,31.72,31.74,31.63,31.69,1197900.0,21.3902,21.4037,21.3295,21.3699,1197900.0
2011-03-28 15:50:00,31.69,31.7,31.61,31.62,1355600.0,21.3699,21.3767,21.316,21.3227,1355600.0
2011-03-29 09:30:00,31.61,31.61,31.35,31.38,1192100.0,21.316,21.316,21.1407,21.1609,1192100.0
2011-03-29 09:40:00,31.38,31.41,31.26,31.34,868100.0,21.1609,21.1811,21.08,21.1339,868100.0
2011-03-29 09:50:00,31.34,31.38,31.32,31.35,383700.0,21.1339,21.1609,21.1204,21.1407,383700.0
2011-03-29 10:00:00,31.34,31.37,31.3,31.3,737600.0,21.1339,21.1542,21.107,21.107,737600.0
2011-03-29 10:10:00,31.31,31.44,31.31,31.42,966600.0,21.1137,21.2014,21.1137,21.1879,966600.0
2011-03-29 10:20:00,31.43,31.44,31.38,31.39,569900.0,21.1946,21.2014,21.1609,21.1676,569900.0
2011-03-29 10:30:00,31.39,31.42,31.38,31.4,380500.0,21.1676,21.1879,21.1609,21.1744,380500.0
2011-03-29 10:40:00,31.4,31.47,31.4,31.47,324500.0,21.1744,21.2216,21.1744,21.2216,324500.0
2011-03-29 10:50:00,31.46,31.48,31.4,31.45,468900.0,21.2148,21.2283,21.1744,21.2081,468900.0
2011-03-29 11:00:00,31.45,31.47,31.4,31.41,478300.0,21.2081,21.2216,21.1744,21.1811,478300.0
2011-03-29 11:10:00,31.41,31.42,31.38,31.4,528800.0,21.1811,21.1879,21.1609,21.1744,528800.0
2011-03-29 11:20:00,31.41,31.48,31.4,31.4,537500.0,21.1811,21.2283,21.1744,21.1744,537500.0
2011-03-29 11:30:00,31.4,31.49,31.39,31.48,631700.0,21.1744,21.2351,21.1676,21.2283,631700.0
2011-03-29 11:40:00,31.48,31.53,31.47,31.5,353700.0,21.2283,21.262,21.2216,21.2418,353700.0
2011-03-29 11:50:00,31.5,31.53,31.46,31.48,304800.0,21.2418,21.262,21.2148,21.2283,304800.0
2011-03-29 12:00:00,31.48,31.49,31.42,31.45,322700.0,21.2283,21.2351,21.1879,21.2081,322700.0
2011-03-29 12:10:00,31.44,31.45,31.38,31.4,271500.0,21.2014,21.2081,21.1609,21.1744,271500.0
2011-03-29 12:20:00,31.4,31.4,31.31,31.32,353000.0,21.1744,21.1744,21.1137,21.1204,353000.0
2011-03-29 12:30:00,31.31,31.34,31.3,31.34,467500.0,21.1137,21.1339,21.107,21.1339,467500.0
2011-03-29 12:40:00,31.34,31.36,31.32,31.35,480800.0,21.1339,21.1474,21.1204,21.1407,480800.0
2011-03-29 12:50:00,31.35,31.35,31.31,31.32,403900.0,21.1407,21.1407,21.1137,21.1204,403900.0
2011-03-29 13:00:00,31.32,31.37,31.31,31.36,243200.0,21.1204,21.1542,21.1137,21.1474,243200.0
2011-03-29 13:10:00,31.36,31.41,31.35,31.38,450700.0,21.1474,21.1811,21.1407,21.1609,450700.0
2011-03-29 13:20:00,31.38,31.38,31.32,31.33,221700.0,21.1609,21.1609,21.1204,21.1272,221700.0
2011-03-29 13:30:00,31.33,31.34,31.32,31.33,212200.0,21.1272,21.1339,21.1204,21.1272,212200.0
2011-03-29 13:40:00,31.33,31.36,31.31,31.34,329000.0,21.1272,21.1474,21.1137,21.1339,329000.0
2011-03-29 13:50:00,31.35,31.35,31.31,31.35,305900.0,21.1407,21.1407,21.1137,21.1407,305900.0
2011-03-29 14:00:00,31.35,31.46,31.34,31.45,494300.0,21.1407,21.2148,21.1339,21.2081,494300.0
2011-03-29 14:10:00,31.46,31.46,31.39,31.41,264700.0,21.2148,21.2148,21.1676,21.1811,264700.0
2011-03-29 14:20:00,31.4,31.45,31.4,31.43,276200.0,21.1744,21.2081,21.1744,21.1946,276200.0
2011-03-29 14:30:00,31.44,31.49,31.42,31.46,308300.0,21.2014,21.2351,21.1879,21.2148,308300.0
2011-03-29 14:40:00,31.46,31.5,31.46,31.5,337800.0,21.2148,21.2418,21.2148,21.2418,337800.0
2011-03-29 14:50:00,31.5,31.51,31.49,31.5,297000.0,21.2418,21.2486,21.2351,21.2418,297000.0
2011-03-29 15:00:00,31.5,31.51,31.42,31.43,795200.0,21.2418,21.2486,21.1879,21.1946,795200.0
2011-03-29 15:10:00,31.42,31.51,31.42,31.48,575200.0,21.1879,21.2486,21.1879,21.2283,575200.0
2011-03-29 15:20:00,31.47,31.51,31.46,31.48,438900.0,21.2216,21.2486,21.2148,21.2283,438900.0
2011-03-29 15:30:00,31.49,31.55,31.48,31.53,669700.0,21.2351,21.2755,21.2283,21.262,669700.0
2011-03-29 15:40:00,31.52,31.59,31.49,31.55,873300.0,21.2553,21.3025,21.2351,21.2755,873300.0
2011-03-29 15:50:00,31.55,31.6,31.55,31.59,1170300.0,21.2755,21.3093,21.2755,21.3025,1170300.0
2011-03-30 09:30:00,31.81,31.85,31.75,31.78,1259700.0,21.4509,21.4778,21.4104,21.4306,1259700.0
2011-03-30 09:40:00,31.78,31.78,31.62,31.71,769500.0,21.4306,21.4306,21.3227,21.3834,769500.0
2011-03-30 09:50:00,31.71,31.81,31.7,31.75,420400.0,21.3834,21.4509,21.3767,21.4104,420400.0
2011-03-30 10:00:00,31.76,31.77,31.62,31.63,412500.0,21.4171,21.4239,21.3227,21.3295,412500.0
2011-03-30 10:10:00,31.62,31.68,31.6,31.62,710300.0,21.3227,21.3632,21.3093,21.3227,710300.0
2011-03-30 10:20:00,31.62,31.69,31.62,31.66,282700.0,21.3227,21.3699,21.3227,21.3497,282700.0
2011-03-30 10:30:00,31.66,31.74,31.64,31.7,572000.0,21.3497,21.4037,21.3362,21.3767,572000.0
2011-03-30 10:40:00,31.7,31.85,31.69,31.83,747500.0,21.3767,21.4778,21.3699,21.4644,747500.0
2011-03-30 10:50:00,31.83,32.03,31.83,32.02,1185600.0,21.4644,21.5992,21.4644,21.5925,1185600.0
2011-03-30 11:00:00,32.02,32.04,31.97,32.01,735900.0,21.5925,21.606,21.5588,21.5857,735900.0
2011-03-30 11:10:00,32.01,32.04,31.98,32.04,566300.0,21.5857,21.606,21.5655,21.606,566300.0
2011-03-30 11:20:00,32.03,32.03,31.93,31.98,353000.0,21.5992,21.5992,21.5318,21.5655,353000.0
2011-03-30 11:30:00,31.98,32.01,31.95,31.95,280300.0,21.5655,21.5857,21.5453,21.5453,280300.0
2011-03-30 11:40:00,31.96,32.02,31.95,32.02,340000.0,21.552,21.5925,21.5453,21.5925,340000.0
2011-03-30 11:50:00,32.02,32.03,31.97,31.98,342700.0,21.5925,21.5992,21.5588,21.5655,342700.0
2011-03-30 12:00:00,31.98,32.05,31.97,32.01,506500.0,21.5655,21.6127,21.5588,21.5857,506500.0
2011-03-30 12:10:00,32.01,32.08,32.0,32.02,421900.0,21.5857,21.6329,21.579,21.5925,421900.0
2011-03-30 12:20:00,32.02,32.08,31.98,31.99,468000.0,21.5925,21.6329,21.5655,21.5722,468000.0
2011-03-30 12:30:00,32.0,32.01,31.92,31.93,406700.0,21.579,21.5857,21.525,21.5318,406700.0
2011-03-30 12:40:00,31.93,31.96,31.92,31.93,244800.0,21.5318,21.552,21.525,21.5318,244800.0
2011-03-30 12:50:00,31.93,31.95,31.89,31.94,274400.0,21.5318,21.5453,21.5048,21.5385,274400.0
2011-03-30 13:00:00,31.94,32.0,31.93,31.98,356900.0,21.5385,21.579,21.5318,21.5655,356900.0
2011-03-30 13:10:00,31.97,31.99,31.95,31.96,279200.0,21.5588,21.5722,21.5453,21.552,279200.0
2011-03-30 13:20:00,31.96,31.98,31.95,31.98,221800.0,21.552,21.5655,21.5453,21.5655,221800.0
2011-03-30 13:30:00,31.98,31.99,31.96,31.98,176900.0,21.5655,21.5722,21.552,21.5655,176900.0
2011-03-30 13:40:00,31.99,31.99,31.94,31.96,168000.0,21.5722,21.5722,21.5385,21.552,168000.0
2011-03-30 13:50:00,31.96,31.96,31.9,31.96,198200.0,21.552,21.552,21.5116,21.552,198200.0
2011-03-30 14:00:00,31.96,31.99,31.95,31.97,238500.0,21.552,21.5722,21.5453,21.5588,238500.0
2011-03-30 14:10:00,31.98,31.99,31.96,31.96,195000.0,21.5655,21.5722,21.552,21.552,195000.0
2011-03-30 14:20:00,31.96,31.99,31.95,31.99,290200.0,21.552,21.5722,21.5453,21.5722,290200.0
2011-03-30 14:30:00,31.99,32.02,31.97,31.99,269900.0,21.5722,21.5925,21.5588,21.5722,269900.0
2011-03-30 14:40:00,31.99,32.0,31.96,31.97,165400.0,21.5722,21.579,21.552,21.5588,165400.0
2011-03-30 14:50:00,31.97,32.01,31.96,31.98,240200.0,21.5588,21.5857,21.552,21.5655,240200.0
2011-03-30 15:00:00,31.99,32.04,31.97,31.98,354100.0,21.5722,21.606,21.5588,21.5655,354100.0
2011-03-30 15:10:00,31.99,32.02,31.97,32.02,295500.0,21.5722,21.5925,21.5588,21.5925,295500.0
2011-03-30 15:20:00,32.02,32.02,31.96,31.98,380700.0,21.5925,21.5925,21.552,21.5655,380700.0
2011-03-30 15:30:00,31.98,32.0,31.96,32.0,451000.0,21.5655,21.579,21.552,21.579,451000.0
2011-03-30 15:40:00,32.0,32.0,31.9,31.91,619200.0,21.579,21.579,21.5116,21.5183,619200.0
2011-03-30 15:50:00,31.91,31.94,31.9,31.92,1416100.0,21.5183,21.5385,21.5116,21.525,1416100.0
2011-03-31 09:30:00,31.61,31.73,31.61,31.66,972900.0,21.316,21.3969,21.316,21.3497,972900.0
2011-03-31 09:40:00,31.67,31.7,31.63,31.65,718800.0,21.3565,21.3767,21.3295,21.343,718800.0
2011-03-31 09:50:00,31.65,31.65,31.53,31.59,928900.0,21.343,21.343,21.262,21.3025,928900.0
2011-03-31 10:00:00,31.59,31.64,31.56,31.6,633600.0,21.3025,21.3362,21.2823,21.3093,633600.0
2011-03-31 10:10:00,31.6,31.65,31.53,31.64,577400.0,21.3093,21.343,21.262,21.3362,577400.0
2011-03-31 10:20:00,31.64,31.69,31.63,31.64,465400.0,21.3362,21.3699,21.3295,21.3362,465400.0
2011-03-31 10:30:00,31.65,31.71,31.65,31.68,352100.0,21.343,21.3834,21.343,21.3632,352100.0
2011-03-31 10:40:00,31.67,31.7,31.65,31.68,446500.0,21.3565,21.3767,21.343,21.3632,446500.0
2011-03-31 10:50:00,31.68,31.77,31.65,31.76,404400.0,21.3632,21.4239,21.343,21.4171,404400.0
2011-03-31 11:00:00,31.76,31.78,31.65,31.65,567100.0,21.4171,21.4306,21.343,21.343,567100.0
2011-03-31 11:10:00,31.65,31.68,31.65,31.65,245900.0,21.343,21.3632,21.343,21.343,245900.0
2011-03-31 11:20:00,31.65,31.66,31.59,31.59,311400.0,21.343,21.3497,21.3025,21.3025,311400.0
2011-03-31 11:30:00,31.59,31.61,31.55,31.6,369900.0,21.3025,21.316,21.2755,21.3093,369900.0
2011-03-31 11:40:00,31.59,31.66,31.59,31.62,255300.0,21.3025,21.3497,21.3025,21.3227,255300.0
2011-03-31 11:50:00,31.63,31.64,31.6,31.61,153500.0,21.3295,21.3362,21.3093,21.316,153500.0
2011-03-31 12:00:00,31.62,31.65,31.61,31.62,217700.0,21.3227,21.343,21.316,21.3227,217700.0
2011-03-31 12:10:00,31.63,31.64,31.6,31.6,150900.0,21.3295,21.3362,21.3093,21.3093,150900.0
2011-03-31 12:20:00,31.61,31.66,31.59,31.66,195200.0,21.316,21.3497,21.3025,21.3497,195200.0
2011-03-31 12:30:00,31.66,31.66,31.6,31.62,338300.0,21.3497,21.3497,21.3093,21.3227,338300.0
2011-03-31 12:40:00,31.63,31.65,31.61,31.62,281800.0,21.3295,21.343,21.316,21.3227,281800.0
2011-03-31 12:50:00,31.62,31.7,31.62,31.68,416900.0,21.3227,21.3767,21.3227,21.3632,416900.0
2011-03-31 13:00:00,31.68,31.69,31.62,31.63,195400.0,21.3632,21.3699,21.3227,21.3295,195400.0
2011-03-31 13:10:00,31.64,31.66,31.64,31.65,97900.0,21.3362,21.3497,21.3362,21.343,97900.0
2011-03-31 13:20:00,31.66,31.71,31.65,31.7,330000.0,21.3497,21.3834,21.343,21.3767,330000.0
2011-03-31 13:30:00,31.71,31.73,31.7,31.71,169400.0,21.3834,21.3969,21.3767,21.3834,169400.0
2011-03-31 13:40:00,31.71,31.73,31.7,31.71,212200.0,21.3834,21.3969,21.3767,21.3834,212200.0
2011-03-31 13:50:00,31.71,31.72,31.68,31.68,153200.0,21.3834,21.3902,21.3632,21.3632,153200.0
2011-03-31 14:00:00,31.69,31.75,31.68,31.75,383100.0,21.3699,21.4104,21.3632,21.4104,383100.0
2011-03-31 14:10:00,31.75,31.8,31.74,31.75,426600.0,21.4104,21.4441,21.4037,21.4104,426600.0
2011-03-31 14:20:00,31.75,31.76,31.72,31.73,387700.0,21.4104,21.4171,21.3902,21.3969,387700.0
2011-03-31 14:30:00,31.73,31.75,31.67,31.75,453900.0,21.3969,21.4104,21.3565,21.4104,453900.0
2011-03-31 14:40:00,31.75,31.77,31.74,31.75,287700.0,21.4104,21.4239,21.4037,21.4104,287700.0
2011-03-31 14:50:00,31.75,31.78,31.74,31.76,310900.0,21.4104,21.4306,21.4037,21.4171,310900.0
2011-03-31 15:00:00,31.76,31.77,31.74,31.74,240100.0,21.4171,21.4239,21.4037,21.4037,240100.0
2011-03-31 15:10:00,31.74,31.76,31.7,31.75,486800.0,21.4037,21.4171,21.3767,21.4104,486800.0
2011-03-31 15:20:00,31.76,31.76,31.73,31.76,387800.0,21.4171,21.4171,21.3969,21.4171,387800.0
2011-03-31 15:30:00,31.75,31.77,31.7,31.76,561100.0,21.4104,21.4239,21.3767,21.4171,561100.0
2011-03-31 15:40:00,31.77,31.79,31.65,31.68,1487900.0,21.4239,21.4374,21.343,21.3632,1487900.0
2011-03-31 15:50:00,31.69,31.75,31.68,31.71,2093000.0,21.3699,21.4104,21.3632,21.3834,2093000.0
2011-04-01 09:30:00,32.09,32.19,31.86,31.96,1378600.0,21.6397,21.7071,21.4846,21.552,1378600.0
2011-04-01 09:40:00,31.96,32.02,31.82,31.84,993800.0,21.552,21.5925,21.4576,21.4711,993800.0
2011-04-01 09:50:00,31.84,31.98,31.82,31.96,799000.0,21.4711,21.5655,21.4576,21.552,799000.0
2011-04-01 10:00:00,31.96,32.07,31.95,32.01,762900.0,21.552,21.6262,21.5453,21.5857,762900.0
2011-04-01 10:10:00,32.01,32.05,31.96,32.04,795600.0,21.5857,21.6127,21.552,21.606,795600.0
2011-04-01 10:20:00,32.04,32.08,32.01,32.04,868100.0,21.606,21.6329,21.5857,21.606,868100.0
2011-04-01 10:30:00,32.05,32.11,32.04,32.08,602900.0,21.6127,21.6532,21.606,21.6329,602900.0
2011-04-01 10:40:00,32.08,32.08,32.01,32.02,418300.0,21.6329,21.6329,21.5857,21.5925,418300.0
2011-04-01 10:50:00,32.02,32.11,32.0,32.09,452600.0,21.5925,21.6532,21.579,21.6397,452600.0
2011-04-01 11:00:00,32.1,32.14,32.09,32.12,588100.0,21.6464,21.6734,21.6397,21.6599,588100.0
2011-04-01 11:10:00,32.11,32.14,32.1,32.13,252100.0,21.6532,21.6734,21.6464,21.6667,252100.0
2011-04-01 11:20:00,32.13,32.19,32.13,32.17,605200.0,21.6667,21.7071,21.6667,21.6936,605200.0
2011-04-01 11:30:00,32.17,32.23,32.17,32.19,485600.0,21.6936,21.7341,21.6936,21.7071,485600.0
2011-04-01 11:40:00,32.19,32.22,32.17,32.2,797400.0,21.7071,21.7273,21.6936,21.7139,797400.0
2011-04-01 11:50:00,32.2,32.24,32.2,32.24,329100.0,21.7139,21.7408,21.7139,21.7408,329100.0
2011-04-01 12:00:00,32.23,32.27,32.22,32.24,366100.0,21.7341,21.7611,21.7273,21.7408,366100.0
2011-04-01 12:10:00,32.25,32.26,32.22,32.23,228900.0,21.7476,21.7543,21.7273,21.7341,228900.0
2011-04-01 12:20:00,32.23,32.26,32.22,32.25,178100.0,21.7341,21.7543,21.7273,21.7476,178100.0
2011-04-01 12:30:00,32.24,32.25,32.2,32.2,469900.0,21.7408,21.7476,21.7139,21.7139,469900.0
2011-04-01 12:40:00,32.2,32.21,32.17,32.17,308200.0,21.7139,21.7206,21.6936,21.6936,308200.0
2011-04-01 12:50:00,32.17,32.21,32.17,32.21,226000.0,21.6936,21.7206,21.6936,21.7206,226000.0
2011-04-01 13:00:00,32.21,32.24,32.2,32.23,268100.0,21.7206,21.7408,21.7139,21.7341,268100.0
2011-04-01 13:10:00,32.23,32.24,32.17,32.19,664100.0,21.7341,21.7408,21.6936,21.7071,664100.0
2011-04-01 13:20:00,32.19,32.2,32.18,32.19,232500.0,21.7071,21.7139,21.7004,21.7071,232500.0
2011-04-01 13:30:00,32.19,32.23,32.18,32.19,328200.0,21.7071,21.7341,21.7004,21.7071,328200.0
2011-04-01 13:40:00,32.19,32.19,32.14,32.15,204000.0,21.7071,21.7071,21.6734,21.6801,204000.0
2011-04-01 13:50:00,32.14,32.2,32.13,32.2,211400.0,21.6734,21.7139,21.6667,21.7139,211400.0
2011-04-01 14:00:00,32.2,32.23,32.19,32.21,232500.0,21.7139,21.7341,21.7071,21.7206,232500.0
2011-04-01 14:10:00,32.21,32.23,32.16,32.18,369200.0,21.7206,21.7341,21.6869,21.7004,369200.0
2011-04-01 14:20:00,32.18,32.18,32.13,32.18,477500.0,21.7004,21.7004,21.6667,21.7004,477500.0
2011-04-01 14:30:00,32.17,32.2,32.16,32.18,346400.0,21.6936,21.7139,21.6869,21.7004,346400.0
2011-04-01 14:40:00,32.18,32.19,32.07,32.1,508200.0,21.7004,21.7071,21.6262,21.6464,508200.0
2011-04-01 14:50:00,32.1,32.15,32.03,32.1,577500.0,21.6464,21.6801,21.5992,21.6464,577500.0
2011-04-01 15:00:00,32.09,32.1,32.03,32.06,636100.0,21.6397,21.6464,21.5992,21.6195,636100.0
2011-04-01 15:10:00,32.05,32.07,31.95,31.96,767500.0,21.6127,21.6262,21.5453,21.552,767500.0
2011-04-01 15:20:00,31.97,32.02,31.93,31.98,880700.0,21.5588,21.5925,21.5318,21.5655,880700.0
2011-04-01 15:30:00,31.98,32.07,31.98,32.06,426700.0,21.5655,21.6262,21.5655,21.6195,426700.0
2011-04-01 15:40:00,32.06,32.13,32.03,32.08,1083900.0,21.6195,21.6667,21.5992,21.6329,1083900.0
2011-04-01 15:50:00,32.08,32.09,32.04,32.07,1808700.0,21.6329,21.6397,21.606,21.6262,1808700.0
2011-04-04 09:30:00,31.96,32.1,31.89,32.08,1423900.0,21.552,21.6464,21.5048,21.6329,1423900.0
2011-04-04 09:40:00,32.08,32.13,31.99,32.11,783400.0,21.6329,21.6667,21.5722,21.6532,783400.0
2011-04-04 09:50:00,32.12,32.12,31.99,32.02,865500.0,21.6599,21.6599,21.5722,21.5925,865500.0
2011-04-04 10:00:00,32.02,32.07,31.99,32.0,535300.0,21.5925,21.6262,21.5722,21.579,535300.0
2011-04-04 10:10:00,31.99,32.03,31.91,32.03,577300.0,21.5722,21.5992,21.5183,21.5992,577300.0
2011-04-04 10:20:00,32.03,32.06,31.97,31.98,333600.0,21.5992,21.6195,21.5588,21.5655,333600.0
2011-04-04 10:30:00,31.97,32.0,31.95,31.96,264800.0,21.5588,21.579,21.5453,21.552,264800.0
2011-04-04 10:40:00,31.96,31.99,31.89,31.93,627700.0,21.552,21.5722,21.5048,21.5318,627700.0
2011-04-04 10:50:00,31.94,31.97,31.92,31.96,544900.0,21.5385,21.5588,21.525,21.552,544900.0
2011-04-04 11:00:00,31.97,32.02,31.94,31.96,416100.0,21.5588,21.5925,21.5385,21.552,416100.0
2011-04-04 11:10:00,31.97,31.97,31.92,31.96,300700.0,21.5588,21.5588,21.525,21.552,300700.0
2011-04-04 11:20:00,31.97,32.01,31.94,32.01,253900.0,21.5588,21.5857,21.5385,21.5857,253900.0
2011-04-04 11:30:00,32.0,32.05,31.99,32.0,437700.0,21.579,21.6127,21.5722,21.579,437700.0
2011-04-04 11:40:00,32.0,32.01,31.96,31.97,305700.0,21.579,21.5857,21.552,21.5588,305700.0
2011-04-04 11:50:00,31.97,31.98,31.9,31.9,300000.0,21.5588,21.5655,21.5116,21.5116,300000.0
2011-04-04 12:00:00,31.91,31.92,31.89,31.9,336800.0,21.5183,21.525,21.5048,21.5116,336800.0
2011-04-04 12:10:00,31.9,31.92,31.88,31.88,493300.0,21.5116,21.525,21.4981,21.4981,493300.0
2011-04-04 12:20:00,31.89,31.91,31.86,31.87,312200.0,21.5048,21.5183,21.4846,21.4913,312200.0
2011-04-04 12:30:00,31.86,31.87,31.8,31.83,456300.0,21.4846,21.4913,21.4441,21.4644,456300.0
2011-04-04 12:40:00,31.83,31.84,31.76,31.77,297900.0,21.4644,21.4711,21.4171,21.4239,297900.0
2011-04-04 12:50:00,31.77,31.78,31.68,31.73,699600.0,21.4239,21.4306,21.3632,21.3969,699600.0
2011-04-04 13:00:00,31.73,31.79,31.72,31.79,308500.0,21.3969,21.4374,21.3902,21.4374,308500.0
2011-04-04 13:10:00,31.79,31.79,31.75,31.78,211800.0,21.4374,21.4374,21.4104,21.4306,211800.0
2011-04-04 13:20:00,31.78,31.79,31.75,31.75,271300.0,21.4306,21.4374,21.4104,21.4104,271300.0
2011-04-04 13:30:00,31.75,31.75,31.64,31.66,881100.0,21.4104,21.4104,21.3362,21.3497,881100.0
2011-04-04 13:40:00,31.66,31.66,31.55,31.55,815700.0,21.3497,21.3497,21.2755,21.2755,815700.0
2011-04-04 13:50:00,31.55,31.61,31.52,31.6,487800.0,21.2755,21.316,21.2553,21.3093,487800.0
2011-04-04 14:00:00,31.61,31.64,31.57,31.62,559800.0,21.316,21.3362,21.289,21.3227,559800.0
2011-04-04 14:10:00,31.63,31.66,31.6,31.66,390300.0,21.3295,21.3497,21.3093,21.3497,390300.0
2011-04-04 14:20:00,31.66,31.74,31.65,31.72,1216600.0,21.3497,21.4037,21.343,21.3902,1216600.0
2011-04-04 14:30:00,31.72,31.79,31.7,31.79,535800.0,21.3902,21.4374,21.3767,21.4374,535800.0
2011-04-04 14:40:00,31.79,31.81,31.74,31.74,485600.0,21.4374,21.4509,21.4037,21.4037,485600.0
2011-04-04 14:50:00,31.75,31.78,31.74,31.75,393400.0,21.4104,21.4306,21.4037,21.4104,393400.0
2011-04-04 15:00:00,31.75,31.79,31.73,31.75,724400.0,21.4104,21.4374,21.3969,21.4104,724400.0
2011-04-04 15:10:00,31.75,31.79,31.74,31.75,551100.0,21.4104,21.4374,21.4037,21.4104,551100.0
2011-04-04 15:20:00,31.75,31.79,31.75,31.78,569400.0,21.4104,21.4374,21.4104,21.4306,569400.0
2011-04-04 15:30:00,31.78,31.8,31.73,31.79,826900.0,21.4306,21.4441,21.3969,21.4374,826900.0
2011-04-04 15:40:00,31.79,31.82,31.75,31.79,894000.0,21.4374,21.4576,21.4104,21.4374,894000.0
2011-04-04 15:50:00,31.79,31.79,31.75,31.77,1586800.0,21.4374,21.4374,21.4104,21.4239,1586800.0
2011-04-05 09:30:00,31.77,31.81,31.62,31.63,677500.0,21.4239,21.4509,21.3227,21.3295,677500.0
2011-04-05 09:40:00,31.62,31.74,31.61,31.73,427500.0,21.3227,21.4037,21.316,21.3969,427500.0
2011-04-05 09:50:00,31.72,31.84,31.72,31.84,616800.0,21.3902,21.4711,21.3902,21.4711,616800.0
2011-04-05 10:00:00,31.83,31.91,31.76,31.9,1207200.0,21.4644,21.5183,21.4171,21.5116,1207200.0
2011-04-05 10:10:00,31.9,32.01,31.88,32.0,1221600.0,21.5116,21.5857,21.4981,21.579,1221600.0
2011-04-05 10:20:00,32.0,32.1,31.99,32.09,834300.0,21.579,21.6464,21.5722,21.6397,834300.0
2011-04-05 10:30:00,32.09,32.17,32.07,32.09,698800.0,21.6397,21.6936,21.6262,21.6397,698800.0
2011-04-05 10:40:00,32.09,32.12,32.05,32.06,558900.0,21.6397,21.6599,21.6127,21.6195,558900.0
2011-04-05 10:50:00,32.05,32.1,32.04,32.09,467400.0,21.6127,21.6464,21.606,21.6397,467400.0
2011-04-05 11:00:00,32.09,32.1,32.02,32.07,504000.0,21.6397,21.6464,21.5925,21.6262,504000.0
2011-04-05 11:10:00,32.07,32.1,32.05,32.1,354600.0,21.6262,21.6464,21.6127,21.6464,354600.0
2011-04-05 11:20:00,32.1,32.1,32.01,32.03,526600.0,21.6464,21.6464,21.5857,21.5992,526600.0
2011-04-05 11:30:00,32.04,32.06,31.99,32.04,287400.0,21.606,21.6195,21.5722,21.606,287400.0
2011-04-05 11:40:00,32.05,32.05,32.0,32.01,260200.0,21.6127,21.6127,21.579,21.5857,260200.0
2011-04-05 11:50:00,32.02,32.02,31.99,31.99,430100.0,21.5925,21.5925,21.5722,21.5722,430100.0
2011-04-05 12:00:00,31.99,32.01,31.97,31.99,254900.0,21.5722,21.5857,21.5588,21.5722,254900.0
2011-04-05 12:10:00,31.98,32.08,31.98,32.06,498900.0,21.5655,21.6329,21.5655,21.6195,498900.0
2011-04-05 12:20:00,32.06,32.08,32.05,32.07,142000.0,21.6195,21.6329,21.6127,21.6262,142000.0
2011-04-05 12:30:00,32.07,32.13,32.06,32.11,501400.0,21.6262,21.6667,21.6195,21.6532,501400.0
2011-04-05 12:40:00,32.12,32.13,32.07,32.08,196300.0,21.6599,21.6667,21.6262,21.6329,196300.0
2011-04-05 12:50:00,32.09,32.11,32.06,32.1,621600.0,21.6397,21.6532,21.6195,21.6464,621600.0
2011-04-05 13:00:00,32.1,32.13,32.09,32.13,203900.0,21.6464,21.6667,21.6397,21.6667,203900.0
2011-04-05 13:10:00,32.12,32.22,32.12,32.21,890300.0,21.6599,21.7273,21.6599,21.7206,890300.0
2011-04-05 13:20:00,32.2,32.23,32.15,32.16,292100.0,21.7139,21.7341,21.6801,21.6869,292100.0
2011-04-05 13:30:00,32.15,32.18,32.14,32.17,307300.0,21.6801,21.7004,21.6734,21.6936,307300.0
2011-04-05 13:40:00,32.17,32.24,32.07,32.21,1037700.0,21.6936,21.7408,21.6262,21.7206,1037700.0
2011-04-05 13:50:00,32.21,32.27,32.12,32.13,664700.0,21.7206,21.7611,21.6599,21.6667,664700.0
2011-04-05 14:00:00,32.13,32.14,32.04,32.04,555600.0,21.6667,21.6734,21.606,21.606,555600.0
2011-04-05 14:10:00,32.05,32.09,32.04,32.05,281100.0,21.6127,21.6397,21.606,21.6127,281100.0
2011-04-05 14:20:00,32.05,32.09,32.02,32.02,318000.0,21.6127,21.6397,21.5925,21.5925,318000.0
2011-04-05 14:30:00,32.03,32.06,31.98,32.0,511600.0,21.5992,21.6195,21.5655,21.579,511600.0
2011-04-05 14:40:00,32.0,32.01,31.94,32.0,414800.0,21.579,21.5857,21.5385,21.579,414800.0
2011-04-05 14:50:00,31.99,32.02,31.96,32.0,487100.0,21.5722,21.5925,21.552,21.579,487100.0
2011-04-05 15:00:00,31.99,32.02,31.94,31.95,422500.0,21.5722,21.5925,21.5385,21.5453,422500.0
2011-04-05 15:10:00,31.96,31.99,31.94,31.95,445700.0,21.552,21.5722,21.5385,21.5453,445700.0
2011-04-05 15:20:00,31.95,31.97,31.94,31.95,423400.0,21.5453,21.5588,21.5385,21.5453,423400.0
2011-04-05 15:30:00,31.96,31.96,31.91,31.95,413500.0,21.552,21.552,21.5183,21.5453,413500.0
2011-04-05 15:40:00,31.96,32.01,31.95,32.0,544300.0,21.552,21.5857,21.5453,21.579,544300.0
2011-04-05 15:50:00,32.0,32.01,31.94,31.99,1405300.0,21.579,21.5857,21.5385,21.5722,1405300.0
2011-04-06 09:30:00,32.1,32.12,31.87,31.97,1257300.0,21.6464,21.6599,21.4913,21.5588,1257300.0
2011-04-06 09:40:00,31.96,31.98,31.91,31.93,617500.0,21.552,21.5655,21.5183,21.5318,617500.0
2011-04-06 09:50:00,31.93,31.99,31.91,31.96,790300.0,21.5318,21.5722,21.5183,21.552,790300.0
2011-04-06 10:00:00,31.97,31.97,31.91,31.95,1119500.0,21.5588,21.5588,21.5183,21.5453,1119500.0
2011-04-06 10:10:00,31.94,32.01,31.94,31.96,1146600.0,21.5385,21.5857,21.5385,21.552,1146600.0
2011-04-06 10:20:00,31.96,32.02,31.93,32.01,870300.0,21.552,21.5925,21.5318,21.5857,870300.0
2011-04-06 10:30:00,32.02,32.09,31.99,32.08,1190800.0,21.5925,21.6397,21.5722,21.6329,1190800.0
2011-04-06 10:40:00,32.09,32.1,32.02,32.07,890000.0,21.6397,21.6464,21.5925,21.6262,890000.0
2011-04-06 10:50:00,32.06,32.1,32.01,32.05,1530600.0,21.6195,21.6464,21.5857,21.6127,1530600.0
2011-04-06 11:00:00,32.05,32.05,31.92,31.97,917700.0,21.6127,21.6127,21.525,21.5588,917700.0
2011-04-06 11:10:00,31.97,32.0,31.95,32.0,788900.0,21.5588,21.579,21.5453,21.579,788900.0
2011-04-06 11:20:00,31.99,32.07,31.98,32.07,688800.0,21.5722,21.6262,21.5655,21.6262,688800.0
2011-04-06 11:30:00,32.07,32.19,32.06,32.14,1697500.0,21.6262,21.7071,21.6195,21.6734,1697500.0
2011-04-06 11:40:00,32.14,32.15,32.05,32.09,742500.0,21.6734,21.6801,21.6127,21.6397,742500.0
2011-04-06 11:50:00,32.09,32.12,32.0,32.0,964000.0,21.6397,21.6599,21.579,21.579,964000.0
2011-04-06 12:00:00,32.0,32.07,31.99,32.06,738200.0,21.579,21.6262,21.5722,21.6195,738200.0
2011-04-06 12:10:00,32.06,32.08,32.0,32.02,429400.0,21.6195,21.6329,21.579,21.5925,429400.0
2011-04-06 12:20:00,32.03,32.07,32.02,32.04,315800.0,21.5992,21.6262,21.5925,21.606,315800.0
2011-04-06 12:30:00,32.05,32.07,32.03,32.05,350100.0,21.6127,21.6262,21.5992,21.6127,350100.0
2011-04-06 12:40:00,32.06,32.1,32.05,32.1,334000.0,21.6195,21.6464,21.6127,21.6464,334000.0
2011-04-06 12:50:00,32.1,32.13,32.05,32.1,484800.0,21.6464,21.6667,21.6127,21.6464,484800.0
2011-04-06 13:00:00,32.09,32.11,32.07,32.1,215100.0,21.6397,21.6532,21.6262,21.6464,215100.0
2011-04-06 13:10:00,32.09,32.14,32.09,32.12,465500.0,21.6397,21.6734,21.6397,21.6599,465500.0
2011-04-06 13:20:00,32.13,32.14,32.1,32.13,274700.0,21.6667,21.6734,21.6464,21.6667,274700.0
2011-04-06 13:30:00,32.13,32.17,32.13,32.17,284900.0,21.6667,21.6936,21.6667,21.6936,284900.0
2011-04-06 13:40:00,32.17,32.23,32.14,32.18,500000.0,21.6936,21.7341,21.6734,21.7004,500000.0
2011-04-06 13:50:00,32.19,32.31,32.18,32.3,1197100.0,21.7071,21.788,21.7004,21.7813,1197100.0
2011-04-06 14:00:00,32.29,32.35,32.27,32.29,798000.0,21.7746,21.815,21.7611,21.7746,798000.0
2011-04-06 14:10:00,32.29,32.3,32.27,32.3,533600.0,21.7746,21.7813,21.7611,21.7813,533600.0
2011-04-06 14:20:00,32.3,32.3,32.25,32.26,362500.0,21.7813,21.7813,21.7476,21.7543,362500.0
2011-04-06 14:30:00,32.26,32.29,32.26,32.29,284500.0,21.7543,21.7746,21.7543,21.7746,284500.0
2011-04-06 14:40:00,32.28,32.4,32.28,32.35,877900.0,21.7678,21.8487,21.7678,21.815,877900.0
2011-04-06 14:50:00,32.35,32.37,32.33,32.36,420000.0,21.815,21.8285,21.8015,21.8218,420000.0
2011-04-06 15:00:00,32.37,32.47,32.35,32.44,1264000.0,21.8285,21.8959,21.815,21.8757,1264000.0
2011-04-06 15:10:00,32.45,32.52,32.41,32.43,1357900.0,21.8824,21.9296,21.8555,21.869,1357900.0
2011-04-06 15:20:00,32.42,32.43,32.33,32.34,1353000.0,21.8622,21.869,21.8015,21.8083,1353000.0
2011-04-06 15:30:00,32.36,32.43,32.35,32.43,737200.0,21.8218,21.869,21.815,21.869,737200.0
2011-04-06 15:40:00,32.43,32.48,32.42,32.42,1092600.0,21.869,21.9027,21.8622,21.8622,1092600.0
2011-04-06 15:50:00,32.42,32.44,32.35,32.4,2828300.0,21.8622,21.8757,21.815,21.8487,2828300.0
2011-04-07 09:30:00,32.37,32.5,32.24,32.39,1516200.0,21.8285,21.9162,21.7408,21.842,1516200.0
2011-04-07 09:40:00,32.39,32.63,32.33,32.58,1574400.0,21.842,22.0038,21.8015,21.9701,1574400.0
2011-04-07 09:50:00,32.58,32.58,32.43,32.55,950600.0,21.9701,21.9701,21.869,21.9499,950600.0
2011-04-07 10:00:00,32.56,32.56,32.41,32.43,663800.0,21.9566,21.9566,21.8555,21.869,663800.0
2011-04-07 10:10:00,32.42,32.48,32.41,32.46,674300.0,21.8622,21.9027,21.8555,21.8892,674300.0
2011-04-07 10:20:00,32.47,32.51,32.45,32.46,346600.0,21.8959,21.9229,21.8824,21.8892,346600.0
2011-04-07 10:30:00,32.46,32.49,32.33,32.4,1039300.0,21.8892,21.9094,21.8015,21.8487,1039300.0
2011-04-07 10:40:00,32.4,32.45,32.28,32.44,1762100.0,21.8487,21.8824,21.7678,21.8757,1762100.0
2011-04-07 10:50:00,32.44,32.49,32.41,32.49,706100.0,21.8757,21.9094,21.8555,21.9094,706100.0
2011-04-07 11:00:00,32.49,32.5,32.4,32.43,465000.0,21.9094,21.9162,21.8487,21.869,465000.0
2011-04-07 11:10:00,32.43,32.45,32.36,32.38,592700.0,21.869,21.8824,21.8218,21.8352,592700.0
2011-04-07 11:20:00,32.37,32.44,32.33,32.38,508200.0,21.8285,21.8757,21.8015,21.8352,508200.0
2011-04-07 11:30:00,32.39,32.39,32.14,32.19,1172200.0,21.842,21.842,21.6734,21.7071,1172200.0
2011-04-07 11:40:00,32.19,32.27,32.15,32.19,809000.0,21.7071,21.7611,21.6801,21.7071,809000.0
2011-04-07 11:50:00,32.18,32.24,32.16,32.23,1221800.0,21.7004,21.7408,21.6869,21.7341,1221800.0
2011-04-07 12:00:00,32.22,32.27,32.18,32.24,545700.0,21.7273,21.7611,21.7004,21.7408,545700.0
2011-04-07 12:10:00,32.24,32.27,32.21,32.24,363900.0,21.7408,21.7611,21.7206,21.7408,363900.0
2011-04-07 12:20:00,32.25,32.29,32.22,32.25,297700.0,21.7476,21.7746,21.7273,21.7476,297700.0
2011-04-07 12:30:00,32.26,32.33,32.23,32.32,575800.0,21.7543,21.8015,21.7341,21.7948,575800.0
2011-04-07 12:40:00,32.32,32.36,32.32,32.33,281200.0,21.7948,21.8218,21.7948,21.8015,281200.0
2011-04-07 12:50:00,32.33,32.34,32.3,32.32,172200.0,21.8015,21.8083,21.7813,21.7948,172200.0
2011-04-07 13:00:00,32.32,32.33,32.24,32.29,479900.0,21.7948,21.8015,21.7408,21.7746,479900.0
2011-04-07 13:10:00,32.29,32.3,32.2,32.22,318800.0,21.7746,21.7813,21.7139,21.7273,318800.0
2011-04-07 13:20:00,32.21,32.22,32.16,32.16,679700.0,21.7206,21.7273,21.6869,21.6869,679700.0
2011-04-07 13:30:00,32.16,32.23,32.12,32.18,383100.0,21.6869,21.7341,21.6599,21.7004,383100.0
2011-04-07 13:40:00,32.18,32.19,32.1,32.15,388800.0,21.7004,21.7071,21.6464,21.6801,388800.0
2011-04-07 13:50:00,32.14,32.19,32.08,32.1,559000.0,21.6734,21.7071,21.6329,21.6464,559000.0
2011-04-07 14:00:00,32.1,32.13,32.08,32.11,491700.0,21.6464,21.6667,21.6329,21.6532,491700.0
2011-04-07 14:10:00,32.11,32.15,32.07,32.1,537400.0,21.6532,21.6801,21.6262,21.6464,537400.0
2011-04-07 14:20:00,32.1,32.11,32.04,32.04,463900.0,21.6464,21.6532,21.606,21.606,463900.0
2011-04-07 14:30:00,32.04,32.09,32.03,32.05,397800.0,21.606,21.6397,21.5992,21.6127,397800.0
2011-04-07 14:40:00,32.06,32.12,32.05,32.1,325500.0,21.6195,21.6599,21.6127,21.6464,325500.0
2011-04-07 14:50:00,32.1,32.12,32.07,32.12,542800.0,21.6464,21.6599,21.6262,21.6599,542800.0
2011-04-07 15:00:00,32.12,32.12,32.07,32.11,314300.0,21.6599,21.6599,21.6262,21.6532,314300.0
2011-04-07 15:10:00,32.11,32.16,32.07,32.16,427800.0,21.6532,21.6869,21.6262,21.6869,427800.0
2011-04-07 15:20:00,32.15,32.16,32.06,32.08,1232300.0,21.6801,21.6869,21.6195,21.6329,1232300.0
2011-04-07 15:30:00,32.08,32.16,32.07,32.15,674700.0,21.6329,21.6869,21.6262,21.6801,674700.0
2011-04-07 15:40:00,32.15,32.18,32.13,32.16,1195700.0,21.6801,21.7004,21.6667,21.6869,1195700.0
2011-04-07 15:50:00,32.16,32.17,32.12,32.16,2042500.0,21.6869,21.6936,21.6599,21.6869,2042500.0
2011-04-08 09:30:00,32.52,32.53,32.19,32.2,1076900.0,21.9296,21.9364,21.7071,21.7139,1076900.0
2011-04-08 09:40:00,32.2,32.21,32.04,32.11,1033500.0,21.7139,21.7206,21.606,21.6532,1033500.0
2011-04-08 09:50:00,32.1,32.18,32.05,32.14,335600.0,21.6464,21.7004,21.6127,21.6734,335600.0
2011-04-08 10:00:00,32.13,32.16,32.01,32.02,464900.0,21.6667,21.6869,21.5857,21.5925,464900.0
2011-04-08 10:10:00,32.02,32.04,31.89,31.91,993500.0,21.5925,21.606,21.5048,21.5183,993500.0
2011-04-08 10:20:00,31.92,31.98,31.86,31.93,685100.0,21.525,21.5655,21.4846,21.5318,685100.0
2011-04-08 10:30:00,31.93,32.04,31.92,32.03,382500.0,21.5318,21.606,21.525,21.5992,382500.0
2011-04-08 10:40:00,32.02,32.06,31.98,32.03,282900.0,21.5925,21.6195,21.5655,21.5992,282900.0
2011-04-08 10:50:00,32.03,32.05,31.93,31.95,338200.0,21.5992,21.6127,21.5318,21.5453,338200.0
2011-04-08 11:00:00,31.94,32.0,31.91,31.98,393300.0,21.5385,21.579,21.5183,21.5655,393300.0
2011-04-08 11:10:00,31.98,32.05,31.93,32.04,433500.0,21.5655,21.6127,21.5318,21.606,433500.0
2011-04-08 11:20:00,32.04,32.05,31.92,31.92,518700.0,21.606,21.6127,21.525,21.525,518700.0
2011-04-08 11:30:00,31.93,32.02,31.91,31.97,480300.0,21.5318,21.5925,21.5183,21.5588,480300.0
2011-04-08 11:40:00,31.96,31.97,31.92,31.93,278800.0,21.552,21.5588,21.525,21.5318,278800.0
2011-04-08 11:50:00,31.93,31.94,31.87,31.89,394400.0,21.5318,21.5385,21.4913,21.5048,394400.0
2011-04-08 12:00:00,31.89,31.9,31.86,31.87,354900.0,21.5048,21.5116,21.4846,21.4913,354900.0
2011-04-08 12:10:00,31.86,31.87,31.84,31.85,317400.0,21.4846,21.4913,21.4711,21.4778,317400.0
2011-04-08 12:20:00,31.85,31.9,31.84,31.87,407800.0,21.4778,21.5116,21.4711,21.4913,407800.0
2011-04-08 12:30:00,31.88,31.89,31.87,31.88,203700.0,21.4981,21.5048,21.4913,21.4981,203700.0
2011-04-08 12:40:00,31.87,31.88,31.84,31.86,297000.0,21.4913,21.4981,21.4711,21.4846,297000.0
2011-04-08 12:50:00,31.87,31.88,31.82,31.86,533500.0,21.4913,21.4981,21.4576,21.4846,533500.0
2011-04-08 13:00:00,31.86,31.9,31.82,31.83,491300.0,21.4846,21.5116,21.4576,21.4644,491300.0
2011-04-08 13:10:00,31.83,31.83,31.78,31.82,398300.0,21.4644,21.4644,21.4306,21.4576,398300.0
2011-04-08 13:20:00,31.83,31.85,31.8,31.81,167300.0,21.4644,21.4778,21.4441,21.4509,167300.0
2011-04-08 13:30:00,31.81,31.85,31.81,31.85,527000.0,21.4509,21.4778,21.4509,21.4778,527000.0
2011-04-08 13:40:00,31.84,31.88,31.83,31.85,546800.0,21.4711,21.4981,21.4644,21.4778,546800.0
2011-04-08 13:50:00,31.84,31.86,31.83,31.84,553700.0,21.4711,21.4846,21.4644,21.4711,553700.0
2011-04-08 14:00:00,31.84,31.85,31.81,31.82,463700.0,21.4711,21.4778,21.4509,21.4576,463700.0
2011-04-08 14:10:00,31.81,31.82,31.73,31.75,786600.0,21.4509,21.4576,21.3969,21.4104,786600.0
2011-04-08 14:20:00,31.75,31.77,31.71,31.75,467300.0,21.4104,21.4239,21.3834,21.4104,467300.0
2011-04-08 14:30:00,31.75,31.76,31.67,31.71,726800.0,21.4104,21.4171,21.3565,21.3834,726800.0
2011-04-08 14:40:00,31.71,31.74,31.65,31.66,853000.0,21.3834,21.4037,21.343,21.3497,853000.0
2011-04-08 14:50:00,31.66,31.66,31.59,31.65,817100.0,21.3497,21.3497,21.3025,21.343,817100.0
2011-04-08 15:00:00,31.64,31.65,31.57,31.62,1208500.0,21.3362,21.343,21.289,21.3227,1208500.0
2011-04-08 15:10:00,31.62,31.66,31.6,31.63,640100.0,21.3227,21.3497,21.3093,21.3295,640100.0
2011-04-08 15:20:00,31.63,31.63,31.58,31.6,727600.0,21.3295,21.3295,21.2958,21.3093,727600.0
2011-04-08 15:30:00,31.6,31.61,31.56,31.57,1140900.0,21.3093,21.316,21.2823,21.289,1140900.0
2011-04-08 15:40:00,31.57,31.69,31.56,31.66,1284700.0,21.289,21.3699,21.2823,21.3497,1284700.0
2011-04-08 15:50:00,31.67,31.69,31.6,31.61,1809300.0,21.3565,21.3699,21.3093,21.316,1809300.0
2011-04-11 09:30:00,31.62,31.81,31.62,31.71,1298600.0,21.3227,21.4509,21.3227,21.3834,1298600.0
2011-04-11 09:40:00,31.71,31.72,31.47,31.6,2342800.0,21.3834,21.3902,21.2216,21.3093,2342800.0
2011-04-11 09:50:00,31.59,31.63,31.55,31.63,1014900.0,21.3025,21.3295,21.2755,21.3295,1014900.0
2011-04-11 10:00:00,31.63,31.65,31.42,31.45,1814500.0,21.3295,21.343,21.1879,21.2081,1814500.0
2011-04-11 10:10:00,31.45,31.54,31.39,31.52,1068400.0,21.2081,21.2688,21.1676,21.2553,1068400.0
2011-04-11 10:20:00,31.52,31.57,31.5,31.5,724500.0,21.2553,21.289,21.2418,21.2418,724500.0
2011-04-11 10:30:00,31.5,31.56,31.45,31.56,658500.0,21.2418,21.2823,21.2081,21.2823,658500.0
2011-04-11 10:40:00,31.55,31.57,31.51,31.55,345000.0,21.2755,21.289,21.2486,21.2755,345000.0
2011-04-11 10:50:00,31.55,31.58,31.52,31.55,364100.0,21.2755,21.2958,21.2553,21.2755,364100.0
2011-04-11 11:00:00,31.55,31.59,31.54,31.58,400000.0,21.2755,21.3025,21.2688,21.2958,400000.0
2011-04-11 11:10:00,31.57,31.58,31.5,31.55,380500.0,21.289,21.2958,21.2418,21.2755,380500.0
2011-04-11 11:20:00,31.56,31.56,31.48,31.53,280200.0,21.2823,21.2823,21.2283,21.262,280200.0
2011-04-11 11:30:00,31.53,31.54,31.48,31.5,422600.0,21.262,21.2688,21.2283,21.2418,422600.0
2011-04-11 11:40:00,31.5,31.54,31.49,31.5,284400.0,21.2418,21.2688,21.2351,21.2418,284400.0
2011-04-11 11:50:00,31.51,31.53,31.49,31.51,299500.0,21.2486,21.262,21.2351,21.2486,299500.0
2011-04-11 12:00:00,31.51,31.55,31.51,31.53,303800.0,21.2486,21.2755,21.2486,21.262,303800.0
2011-04-11 12:10:00,31.53,31.54,31.46,31.48,274900.0,21.262,21.2688,21.2148,21.2283,274900.0
2011-04-11 12:20:00,31.47,31.51,31.47,31.49,267100.0,21.2216,21.2486,21.2216,21.2351,267100.0
2011-04-11 12:30:00,31.49,31.51,31.45,31.46,373600.0,21.2351,21.2486,21.2081,21.2148,373600.0
2011-04-11 12:40:00,31.46,31.49,31.43,31.48,360400.0,21.2148,21.2351,21.1946,21.2283,360400.0
2011-04-11 12:50:00,31.48,31.49,31.42,31.43,312400.0,21.2283,21.2351,21.1879,21.1946,312400.0
2011-04-11 13:00:00,31.43,31.45,31.41,31.43,456100.0,21.1946,21.2081,21.1811,21.1946,456100.0
2011-04-11 13:10:00,31.44,31.44,31.36,31.4,544200.0,21.2014,21.2014,21.1474,21.1744,544200.0
2011-04-11 13:20:00,31.41,31.44,31.4,31.42,275200.0,21.1811,21.2014,21.1744,21.1879,275200.0
2011-04-11 13:30:00,31.41,31.42,31.36,31.38,362600.0,21.1811,21.1879,21.1474,21.1609,362600.0
2011-04-11 13:40:00,31.39,31.44,31.38,31.39,248400.0,21.1676,21.2014,21.1609,21.1676,248400.0
2011-04-11 13:50:00,31.39,31.44,31.36,31.41,511200.0,21.1676,21.2014,21.1474,21.1811,511200.0
2011-04-11 14:00:00,31.41,31.44,31.39,31.41,653800.0,21.1811,21.2014,21.1676,21.1811,653800.0
2011-04-11 14:10:00,31.41,31.44,31.38,31.4,351400.0,21.1811,21.2014,21.1609,21.1744,351400.0
2011-04-11 14:20:00,31.4,31.4,31.36,31.37,425000.0,21.1744,21.1744,21.1474,21.1542,425000.0
2011-04-11 14:30:00,31.38,31.41,31.35,31.36,395100.0,21.1609,21.1811,21.1407,21.1474,395100.0
2011-04-11 14:40:00,31.37,31.37,31.31,31.35,354900.0,21.1542,21.1542,21.1137,21.1407,354900.0
2011-04-11 14:50:00,31.34,31.38,31.32,31.35,502200.0,21.1339,21.1609,21.1204,21.1407,502200.0
2011-04-11 15:00:00,31.35,31.36,31.27,31.29,651600.0,21.1407,21.1474,21.0867,21.1002,651600.0
2011-04-11 15:10:00,31.29,31.34,31.27,31.32,633400.0,21.1002,21.1339,21.0867,21.1204,633400.0
2011-04-11 15:20:00,31.31,31.33,31.29,31.3,598200.0,21.1137,21.1272,21.1002,21.107,598200.0
2011-04-11 15:30:00,31.31,31.34,31.29,31.32,496300.0,21.1137,21.1339,21.1002,21.1204,496300.0
2011-04-11 15:40:00,31.33,31.38,31.31,31.38,852800.0,21.1272,21.1609,21.1137,21.1609,852800.0
2011-04-11 15:50:00,31.38,31.4,31.36,31.4,1410900.0,21.1609,21.1744,21.1474,21.1744,1410900.0
2011-04-12 09:30:00,31.13,31.25,31.11,31.16,1089500.0,20.9923,21.0732,20.9788,21.0125,1089500.0
2011-04-12 09:40:00,31.17,31.34,31.15,31.21,1253600.0,21.0193,21.1339,21.0058,21.0463,1253600.0
2011-04-12 09:50:00,31.21,31.28,31.1,31.13,978200.0,21.0463,21.0935,20.9721,20.9923,978200.0
2011-04-12 10:00:00,31.13,31.15,31.02,31.05,948600.0,20.9923,21.0058,20.9181,20.9384,948600.0
2011-04-12 10:10:00,31.04,31.1,31.03,31.08,719200.0,20.9316,20.9721,20.9249,20.9586,719200.0
2011-04-12 10:20:00,31.08,31.18,31.07,31.18,396700.0,20.9586,21.026,20.9519,21.026,396700.0
2011-04-12 10:30:00,31.17,31.18,31.08,31.13,625900.0,21.0193,21.026,20.9586,20.9923,625900.0
2011-04-12 10:40:00,31.13,31.2,31.12,31.16,385900.0,20.9923,21.0395,20.9856,21.0125,385900.0
2011-04-12 10:50:00,31.16,31.2,31.1,31.11,490800.0,21.0125,21.0395,20.9721,20.9788,490800.0
2011-04-12 11:00:00,31.11,31.25,31.1,31.25,552700.0,20.9788,21.0732,20.9721,21.0732,552700.0
2011-04-12 11:10:00,31.25,31.27,31.2,31.22,592800.0,21.0732,21.0867,21.0395,21.053,592800.0
2011-04-12 11:20:00,31.23,31.29,31.22,31.28,307800.0,21.0597,21.1002,21.053,21.0935,307800.0
2011-04-12 11:30:00,31.28,31.29,31.24,31.29,427700.0,21.0935,21.1002,21.0665,21.1002,427700.0
2011-04-12 11:40:00,31.29,31.3,31.25,31.3,181200.0,21.1002,21.107,21.0732,21.107,181200.0
2011-04-12 11:50:00,31.3,31.3,31.25,31.28,242800.0,21.107,21.107,21.0732,21.0935,242800.0
2011-04-12 12:00:00,31.28,31.3,31.28,31.29,163700.0,21.0935,21.107,21.0935,21.1002,163700.0
2011-04-12 12:10:00,31.28,31.31,31.26,31.31,369200.0,21.0935,21.1137,21.08,21.1137,369200.0
2011-04-12 12:20:00,31.31,31.32,31.28,31.29,321200.0,21.1137,21.1204,21.0935,21.1002,321200.0
2011-04-12 12:30:00,31.29,31.32,31.28,31.31,367700.0,21.1002,21.1204,21.0935,21.1137,367700.0
2011-04-12 12:40:00,31.31,31.4,31.3,31.39,293400.0,21.1137,21.1744,21.107,21.1676,293400.0
2011-04-12 12:50:00,31.4,31.4,31.28,31.32,346600.0,21.1744,21.1744,21.0935,21.1204,346600.0
2011-04-12 13:00:00,31.32,31.35,31.3,31.31,227000.0,21.1204,21.1407,21.107,21.1137,227000.0
2011-04-12 13:10:00,31.31,31.34,31.28,31.28,361600.0,21.1137,21.1339,21.0935,21.0935,361600.0
2011-04-12 13:20:00,31.29,31.43,31.28,31.43,336100.0,21.1002,21.1946,21.0935,21.1946,336100.0
2011-04-12 13:30:00,31.43,31.54,31.42,31.48,811800.0,21.1946,21.2688,21.1879,21.2283,811800.0
2011-04-12 13:40:00,31.47,31.48,31.44,31.47,537700.0,21.2216,21.2283,21.2014,21.2216,537700.0
2011-04-12 13:50:00,31.46,31.58,31.46,31.52,479300.0,21.2148,21.2958,21.2148,21.2553,479300.0
2011-04-12 14:00:00,31.53,31.57,31.52,31.57,577800.0,21.262,21.289,21.2553,21.289,577800.0
2011-04-12 14:10:00,31.56,31.58,31.54,31.57,306200.0,21.2823,21.2958,21.2688,21.289,306200.0
2011-04-12 14:20:00,31.58,31.69,31.57,31.67,669300.0,21.2958,21.3699,21.289,21.3565,669300.0
2011-04-12 14:30:00,31.66,31.69,31.58,31.58,536700.0,21.3497,21.3699,21.2958,21.2958,536700.0
2011-04-12 14:40:00,31.58,31.6,31.5,31.51,510200.0,21.2958,21.3093,21.2418,21.2486,510200.0
2011-04-12 14:50:00,31.51,31.52,31.49,31.5,336600.0,21.2486,21.2553,21.2351,21.2418,336600.0
2011-04-12 15:00:00,31.5,31.51,31.46,31.47,372600.0,21.2418,21.2486,21.2148,21.2216,372600.0
2011-04-12 15:10:00,31.47,31.5,31.44,31.45,335400.0,21.2216,21.2418,21.2014,21.2081,335400.0
2011-04-12 15:20:00,31.45,31.45,31.33,31.35,906200.0,21.2081,21.2081,21.1272,21.1407,906200.0
2011-04-12 15:30:00,31.35,31.39,31.32,31.39,673000.0,21.1407,21.1676,21.1204,21.1676,673000.0
2011-04-12 15:40:00,31.39,31.4,31.33,31.39,856200.0,21.1676,21.1744,21.1272,21.1676,856200.0
2011-04-12 15:50:00,31.39,31.46,31.38,31.4,1069000.0,21.1676,21.2148,21.1609,21.1744,1069000.0
2011-04-13 09:30:00,31.52,31.59,31.25,31.25,2282700.0,21.2553,21.3025,21.0732,21.0732,2282700.0
2011-04-13 09:40:00,31.26,31.28,30.86,30.88,2794200.0,21.08,21.0935,20.8102,20.8237,2794200.0
2011-04-13 09:50:00,30.88,31.09,30.85,31.03,1828000.0,20.8237,20.9653,20.8035,20.9249,1828000.0
2011-04-13 10:00:00,31.03,31.1,30.86,30.94,1183200.0,20.9249,20.9721,20.8102,20.8642,1183200.0
2011-04-13 10:10:00,30.94,30.97,30.85,30.95,1126100.0,20.8642,20.8844,20.8035,20.8709,1126100.0
2011-04-13 10:20:00,30.95,31.09,30.94,31.09,721500.0,20.8709,20.9653,20.8642,20.9653,721500.0
2011-04-13 10:30:00,31.09,31.13,31.06,31.07,1187200.0,20.9653,20.9923,20.9451,20.9519,1187200.0
2011-04-13 10:40:00,31.07,31.14,31.01,31.13,867700.0,20.9519,20.9991,20.9114,20.9923,867700.0
2011-04-13 10:50:00,31.13,31.18,31.05,31.07,892100.0,20.9923,21.026,20.9384,20.9519,892100.0
2011-04-13 11:00:00,31.07,31.11,31.03,31.07,573700.0,20.9519,20.9788,20.9249,20.9519,573700.0
2011-04-13 11:10:00,31.07,31.08,31.02,31.05,706200.0,20.9519,20.9586,20.9181,20.9384,706200.0
2011-04-13 11:20:00,31.06,31.07,30.95,30.95,689300.0,20.9451,20.9519,20.8709,20.8709,689300.0
2011-04-13 11:30:00,30.96,31.01,30.9,30.9,666300.0,20.8777,20.9114,20.8372,20.8372,666300.0
2011-04-13 11:40:00,30.9,30.98,30.89,30.95,666000.0,20.8372,20.8912,20.8305,20.8709,666000.0
2011-04-13 11:50:00,30.96,30.97,30.92,30.95,484400.0,20.8777,20.8844,20.8507,20.8709,484400.0
2011-04-13 12:00:00,30.95,31.04,30.95,31.02,420300.0,20.8709,20.9316,20.8709,20.9181,420300.0
2011-04-13 12:10:00,31.02,31.04,30.98,30.98,477300.0,20.9181,20.9316,20.8912,20.8912,477300.0
2011-04-13 12:20:00,30.98,30.99,30.91,30.92,488600.0,20.8912,20.8979,20.844,20.8507,488600.0
2011-04-13 12:30:00,30.91,30.95,30.89,30.91,507900.0,20.844,20.8709,20.8305,20.844,507900.0
2011-04-13 12:40:00,30.9,30.93,30.83,30.93,1246800.0,20.8372,20.8574,20.79,20.8574,1246800.0
2011-04-13 12:50:00,30.92,30.93,30.86,30.87,443700.0,20.8507,20.8574,20.8102,20.817,443700.0
2011-04-13 13:00:00,30.86,30.94,30.86,30.93,457200.0,20.8102,20.8642,20.8102,20.8574,457200.0
2011-04-13 13:10:00,30.93,30.94,30.89,30.9,245300.0,20.8574,20.8642,20.8305,20.8372,245300.0
2011-04-13 13:20:00,30.89,30.93,30.89,30.91,271600.0,20.8305,20.8574,20.8305,20.844,271600.0
2011-04-13 13:30:00,30.91,30.91,30.81,30.81,443100.0,20.844,20.844,20.7765,20.7765,443100.0
2011-04-13 13:40:00,30.82,30.82,30.73,30.75,1164600.0,20.7833,20.7833,20.7226,20.7361,1164600.0
2011-04-13 13:50:00,30.75,30.76,30.71,30.75,569900.0,20.7361,20.7428,20.7091,20.7361,569900.0
2011-04-13 14:00:00,30.75,30.79,30.73,30.74,693400.0,20.7361,20.763,20.7226,20.7293,693400.0
2011-04-13 14:10:00,30.75,30.75,30.68,30.7,569500.0,20.7361,20.7361,20.6889,20.7023,569500.0
2011-04-13 14:20:00,30.69,30.79,30.67,30.75,885800.0,20.6956,20.763,20.6821,20.7361,885800.0
2011-04-13 14:30:00,30.75,30.77,30.68,30.68,540700.0,20.7361,20.7495,20.6889,20.6889,540700.0
2011-04-13 14:40:00,30.68,30.83,30.68,30.76,812800.0,20.6889,20.79,20.6889,20.7428,812800.0
2011-04-13 14:50:00,30.77,30.79,30.75,30.75,625500.0,20.7495,20.763,20.7361,20.7361,625500.0
2011-04-13 15:00:00,30.76,30.84,30.75,30.77,1173500.0,20.7428,20.7968,20.7361,20.7495,1173500.0
2011-04-13 15:10:00,30.77,30.78,30.72,30.75,1303000.0,20.7495,20.7563,20.7158,20.7361,1303000.0
2011-04-13 15:20:00,30.75,30.8,30.72,30.78,872800.0,20.7361,20.7698,20.7158,20.7563,872800.0
2011-04-13 15:30:00,30.77,30.78,30.72,30.76,1326400.0,20.7495,20.7563,20.7158,20.7428,1326400.0
2011-04-13 15:40:00,30.75,30.79,30.66,30.67,2047100.0,20.7361,20.763,20.6754,20.6821,2047100.0
2011-04-13 15:50:00,30.67,30.72,30.65,30.66,2626700.0,20.6821,20.7158,20.6686,20.6754,2626700.0
2011-04-14 09:30:00,30.57,30.59,30.4,30.5,2440200.0,20.6147,20.6282,20.5,20.5675,2440200.0
2011-04-14 09:40:00,30.5,30.51,30.27,30.3,1098500.0,20.5675,20.5742,20.4124,20.4326,1098500.0
2011-04-14 09:50:00,30.3,30.38,30.22,30.34,1376200.0,20.4326,20.4866,20.3787,20.4596,1376200.0
2011-04-14 10:00:00,30.35,30.47,30.28,30.31,1048200.0,20.4663,20.5472,20.4191,20.4394,1048200.0
2011-04-14 10:10:00,30.31,30.34,30.18,30.25,1152400.0,20.4394,20.4596,20.3517,20.3989,1152400.0
2011-04-14 10:20:00,30.25,30.28,30.15,30.18,1465400.0,20.3989,20.4191,20.3315,20.3517,1465400.0
2011-04-14 10:30:00,30.19,30.28,30.16,30.2,990700.0,20.3584,20.4191,20.3382,20.3652,990700.0
2011-04-14 10:40:00,30.2,30.34,30.19,30.34,918900.0,20.3652,20.4596,20.3584,20.4596,918900.0
2011-04-14 10:50:00,30.33,30.34,30.26,30.3,1267700.0,20.4528,20.4596,20.4056,20.4326,1267700.0
2011-04-14 11:00:00,30.3,30.31,30.26,30.27,841500.0,20.4326,20.4394,20.4056,20.4124,841500.0
2011-04-14 11:10:00,30.27,30.28,30.19,30.25,916500.0,20.4124,20.4191,20.3584,20.3989,916500.0
2011-04-14 11:20:00,30.25,30.29,30.24,30.25,855100.0,20.3989,20.4259,20.3921,20.3989,855100.0
2011-04-14 11:30:00,30.26,30.29,30.23,30.24,916500.0,20.4056,20.4259,20.3854,20.3921,916500.0
2011-04-14 11:40:00,30.23,30.27,30.22,30.26,442900.0,20.3854,20.4124,20.3787,20.4056,442900.0
2011-04-14 11:50:00,30.26,30.28,30.24,30.26,402400.0,20.4056,20.4191,20.3921,20.4056,402400.0
2011-04-14 12:00:00,30.26,30.27,30.21,30.22,472900.0,20.4056,20.4124,20.3719,20.3787,472900.0
2011-04-14 12:10:00,30.22,30.28,30.21,30.24,978100.0,20.3787,20.4191,20.3719,20.3921,978100.0
2011-04-14 12:20:00,30.24,30.26,30.18,30.19,543500.0,20.3921,20.4056,20.3517,20.3584,543500.0
2011-04-14 12:30:00,30.2,30.23,30.17,30.2,564000.0,20.3652,20.3854,20.3449,20.3652,564000.0
2011-04-14 12:40:00,30.2,30.2,30.15,30.19,723200.0,20.3652,20.3652,20.3315,20.3584,723200.0
2011-04-14 12:50:00,30.19,30.2,30.15,30.19,531400.0,20.3584,20.3652,20.3315,20.3584,531400.0
2011-04-14 13:00:00,30.19,30.21,30.16,30.17,734700.0,20.3584,20.3719,20.3382,20.3449,734700.0
2011-04-14 13:10:00,30.17,30.18,30.1,30.15,942800.0,20.3449,20.3517,20.2977,20.3315,942800.0
2011-04-14 13:20:00,30.15,30.17,30.12,30.15,810000.0,20.3315,20.3449,20.3112,20.3315,810000.0
2011-04-14 13:30:00,30.15,30.17,30.15,30.17,419100.0,20.3315,20.3449,20.3315,20.3449,419100.0
2011-04-14 13:40:00,30.17,30.21,30.13,30.21,1176300.0,20.3449,20.3719,20.318,20.3719,1176300.0
2011-04-14 13:50:00,30.21,30.21,30.12,30.15,653800.0,20.3719,20.3719,20.3112,20.3315,653800.0
2011-04-14 14:00:00,30.15,30.21,30.15,30.19,739300.0,20.3315,20.3719,20.3315,20.3584,739300.0
2011-04-14 14:10:00,30.19,30.2,30.16,30.18,444000.0,20.3584,20.3652,20.3382,20.3517,444000.0
2011-04-14 14:20:00,30.18,30.24,30.15,30.23,573200.0,20.3517,20.3921,20.3315,20.3854,573200.0
2011-04-14 14:30:00,30.23,30.26,30.21,30.21,500600.0,20.3854,20.4056,20.3719,20.3719,500600.0
2011-04-14 14:40:00,30.21,30.22,30.16,30.18,496700.0,20.3719,20.3787,20.3382,20.3517,496700.0
2011-04-14 14:50:00,30.18,30.2,30.14,30.18,923800.0,20.3517,20.3652,20.3247,20.3517,923800.0
2011-04-14 15:00:00,30.18,30.26,30.16,30.19,1138600.0,20.3517,20.4056,20.3382,20.3584,1138600.0
2011-04-14 15:10:00,30.2,30.23,30.17,30.2,900800.0,20.3652,20.3854,20.3449,20.3652,900800.0
2011-04-14 15:20:00,30.2,30.2,30.16,30.19,728300.0,20.3652,20.3652,20.3382,20.3584,728300.0
2011-04-14 15:30:00,30.19,30.2,30.17,30.2,808400.0,20.3584,20.3652,20.3449,20.3652,808400.0
2011-04-14 15:40:00,30.2,30.22,30.13,30.15,1309000.0,20.3652,20.3787,20.318,20.3315,1309000.0
2011-04-14 15:50:00,30.15,30.22,30.13,30.18,1819000.0,20.3315,20.3787,20.318,20.3517,1819000.0
2011-04-15 09:30:00,30.37,30.47,30.17,30.3,5026600.0,20.4798,20.5472,20.3449,20.4326,5026600.0
2011-04-15 09:40:00,30.3,30.45,30.3,30.4,1739700.0,20.4326,20.5338,20.4326,20.5,1739700.0
2011-04-15 09:50:00,30.4,30.4,30.21,30.22,1318500.0,20.5,20.5,20.3719,20.3787,1318500.0
2011-04-15 10:00:00,30.23,30.41,30.22,30.35,970200.0,20.3854,20.5068,20.3787,20.4663,970200.0
2011-04-15 10:10:00,30.35,30.4,30.25,30.28,1266500.0,20.4663,20.5,20.3989,20.4191,1266500.0
2011-04-15 10:20:00,30.29,30.3,30.21,30.3,812700.0,20.4259,20.4326,20.3719,20.4326,812700.0
2011-04-15 10:30:00,30.3,30.33,30.22,30.23,753700.0,20.4326,20.4528,20.3787,20.3854,753700.0
2011-04-15 10:40:00,30.23,30.28,30.2,30.2,543800.0,20.3854,20.4191,20.3652,20.3652,543800.0
2011-04-15 10:50:00,30.2,30.24,30.17,30.21,713300.0,20.3652,20.3921,20.3449,20.3719,713300.0
2011-04-15 11:00:00,30.2,30.23,30.14,30.16,810600.0,20.3652,20.3854,20.3247,20.3382,810600.0
2011-04-15 11:10:00,30.16,30.22,30.14,30.22,819400.0,20.3382,20.3787,20.3247,20.3787,819400.0
2011-04-15 11:20:00,30.22,30.28,30.21,30.26,1067100.0,20.3787,20.4191,20.3719,20.4056,1067100.0
2011-04-15 11:30:00,30.27,30.27,30.22,30.25,641500.0,20.4124,20.4124,20.3787,20.3989,641500.0
2011-04-15 11:40:00,30.24,30.26,30.23,30.24,540200.0,20.3921,20.4056,20.3854,20.3921,540200.0
2011-04-15 11:50:00,30.24,30.27,30.23,30.25,565400.0,20.3921,20.4124,20.3854,20.3989,565400.0
2011-04-15 12:00:00,30.25,30.26,30.19,30.2,464000.0,20.3989,20.4056,20.3584,20.3652,464000.0
2011-04-15 12:10:00,30.2,30.22,30.17,30.19,967800.0,20.3652,20.3787,20.3449,20.3584,967800.0
2011-04-15 12:20:00,30.19,30.22,30.17,30.21,389300.0,20.3584,20.3787,20.3449,20.3719,389300.0
2011-04-15 12:30:00,30.21,30.24,30.2,30.22,372000.0,20.3719,20.3921,20.3652,20.3787,372000.0
2011-04-15 12:40:00,30.22,30.27,30.21,30.27,500700.0,20.3787,20.4124,20.3719,20.4124,500700.0
2011-04-15 12:50:00,30.26,30.27,30.21,30.24,498900.0,20.4056,20.4124,20.3719,20.3921,498900.0
2011-04-15 13:00:00,30.24,30.25,30.18,30.2,770800.0,20.3921,20.3989,20.3517,20.3652,770800.0
2011-04-15 13:10:00,30.2,30.21,30.12,30.15,1718400.0,20.3652,20.3719,20.3112,20.3315,1718400.0
2011-04-15 13:20:00,30.15,30.15,30.09,30.12,1244300.0,20.3315,20.3315,20.291,20.3112,1244300.0
2011-04-15 13:30:00,30.12,30.12,30.06,30.06,1083000.0,20.3112,20.3112,20.2708,20.2708,1083000.0
2011-04-15 13:40:00,30.06,30.09,30.06,30.08,1256500.0,20.2708,20.291,20.2708,20.2843,1256500.0
2011-04-15 13:50:00,30.07,30.08,30.05,30.06,1624800.0,20.2775,20.2843,20.264,20.2708,1624800.0
2011-04-15 14:00:00,30.05,30.09,30.04,30.04,807000.0,20.264,20.291,20.2573,20.2573,807000.0
2011-04-15 14:10:00,30.05,30.06,30.03,30.05,693200.0,20.264,20.2708,20.2505,20.264,693200.0
2011-04-15 14:20:00,30.04,30.05,30.03,30.04,742800.0,20.2573,20.264,20.2505,20.2573,742800.0
2011-04-15 14:30:00,30.04,30.05,30.03,30.04,553400.0,20.2573,20.264,20.2505,20.2573,553400.0
2011-04-15 14:40:00,30.04,30.05,29.99,30.0,1739300.0,20.2573,20.264,20.2236,20.2303,1739300.0
2011-04-15 14:50:00,30.0,30.03,29.98,30.0,1560900.0,20.2303,20.2505,20.2168,20.2303,1560900.0
2011-04-15 15:00:00,30.0,30.01,29.99,30.0,1224400.0,20.2303,20.237,20.2236,20.2303,1224400.0
2011-04-15 15:10:00,29.99,30.01,29.95,29.96,1226600.0,20.2236,20.237,20.1966,20.2033,1226600.0
2011-04-15 15:20:00,29.96,29.97,29.94,29.97,1629600.0,20.2033,20.2101,20.1898,20.2101,1629600.0
2011-04-15 15:30:00,29.96,29.97,29.92,29.93,1738100.0,20.2033,20.2101,20.1764,20.1831,1738100.0
2011-04-15 15:40:00,29.93,29.94,29.86,29.9,2515800.0,20.1831,20.1898,20.1359,20.1629,2515800.0
2011-04-15 15:50:00,29.9,29.92,29.88,29.89,4609000.0,20.1629,20.1764,20.1494,20.1561,4609000.0
2011-04-18 09:30:00,29.5,29.55,29.35,29.47,2576700.0,19.8931,19.9268,19.792,19.8729,2576700.0
2011-04-18 09:40:00,29.46,29.73,29.42,29.7,2763500.0,19.8662,20.0482,19.8392,20.028,2763500.0
2011-04-18 09:50:00,29.71,29.74,29.6,29.66,2047200.0,20.0347,20.055,19.9606,20.001,2047200.0
2011-04-18 10:00:00,29.66,29.74,29.6,29.65,2107000.0,20.001,20.055,19.9606,19.9943,2107000.0
2011-04-18 10:10:00,29.65,29.82,29.64,29.81,1342600.0,19.9943,20.1089,19.9875,20.1022,1342600.0
2011-04-18 10:20:00,29.81,29.88,29.71,29.81,1348200.0,20.1022,20.1494,20.0347,20.1022,1348200.0
2011-04-18 10:30:00,29.8,29.85,29.73,29.78,1003500.0,20.0954,20.1292,20.0482,20.0819,1003500.0
2011-04-18 10:40:00,29.77,29.78,29.7,29.7,1304500.0,20.0752,20.0819,20.028,20.028,1304500.0
2011-04-18 10:50:00,29.7,29.71,29.47,29.5,1440200.0,20.028,20.0347,19.8729,19.8931,1440200.0
2011-04-18 11:00:00,29.5,29.59,29.49,29.58,1025800.0,19.8931,19.9538,19.8864,19.9471,1025800.0
2011-04-18 11:10:00,29.58,29.59,29.5,29.52,649000.0,19.9471,19.9538,19.8931,19.9066,649000.0
2011-04-18 11:20:00,29.51,29.58,29.51,29.57,770300.0,19.8999,19.9471,19.8999,19.9403,770300.0
2011-04-18 11:30:00,29.57,29.61,29.52,29.57,971900.0,19.9403,19.9673,19.9066,19.9403,971900.0
2011-04-18 11:40:00,29.57,29.71,29.57,29.7,954100.0,19.9403,20.0347,19.9403,20.028,954100.0
2011-04-18 11:50:00,29.7,29.72,29.64,29.66,1444500.0,20.028,20.0415,19.9875,20.001,1444500.0
2011-04-18 12:00:00,29.66,29.71,29.64,29.71,1177600.0,20.001,20.0347,19.9875,20.0347,1177600.0
2011-04-18 12:10:00,29.71,29.71,29.6,29.6,500200.0,20.0347,20.0347,19.9606,19.9606,500200.0
2011-04-18 12:20:00,29.6,29.62,29.55,29.62,799600.0,19.9606,19.9741,19.9268,19.9741,799600.0
2011-04-18 12:30:00,29.62,29.63,29.56,29.61,570700.0,19.9741,19.9808,19.9336,19.9673,570700.0
2011-04-18 12:40:00,29.62,29.62,29.52,29.52,414200.0,19.9741,19.9741,19.9066,19.9066,414200.0
2011-04-18 12:50:00,29.53,29.53,29.44,29.48,1091600.0,19.9134,19.9134,19.8527,19.8796,1091600.0
2011-04-18 13:00:00,29.48,29.48,29.42,29.45,785000.0,19.8796,19.8796,19.8392,19.8594,785000.0
2011-04-18 13:10:00,29.45,29.49,29.43,29.48,701600.0,19.8594,19.8864,19.8459,19.8796,701600.0
2011-04-18 13:20:00,29.48,29.52,29.45,29.5,576900.0,19.8796,19.9066,19.8594,19.8931,576900.0
2011-04-18 13:30:00,29.5,29.54,29.47,29.51,293300.0,19.8931,19.9201,19.8729,19.8999,293300.0
2011-04-18 13:40:00,29.52,29.55,29.5,29.53,222200.0,19.9066,19.9268,19.8931,19.9134,222200.0
2011-04-18 13:50:00,29.52,29.6,29.5,29.58,571300.0,19.9066,19.9606,19.8931,19.9471,571300.0
2011-04-18 14:00:00,29.58,29.6,29.52,29.56,748200.0,19.9471,19.9606,19.9066,19.9336,748200.0
2011-04-18 14:10:00,29.56,29.58,29.52,29.53,451400.0,19.9336,19.9471,19.9066,19.9134,451400.0
2011-04-18 14:20:00,29.54,29.54,29.47,29.49,744400.0,19.9201,19.9201,19.8729,19.8864,744400.0
2011-04-18 14:30:00,29.5,29.56,29.48,29.56,711000.0,19.8931,19.9336,19.8796,19.9336,711000.0
2011-04-18 14:40:00,29.56,29.58,29.51,29.54,891200.0,19.9336,19.9471,19.8999,19.9201,891200.0
2011-04-18 14:50:00,29.55,29.55,29.47,29.48,887800.0,19.9268,19.9268,19.8729,19.8796,887800.0
2011-04-18 15:00:00,29.47,29.51,29.41,29.41,578300.0,19.8729,19.8999,19.8324,19.8324,578300.0
2011-04-18 15:10:00,29.41,29.55,29.41,29.5,896700.0,19.8324,19.9268,19.8324,19.8931,896700.0
2011-04-18 15:20:00,29.5,29.56,29.5,29.53,1302500.0,19.8931,19.9336,19.8931,19.9134,1302500.0
2011-04-18 15:30:00,29.52,29.58,29.5,29.54,1129900.0,19.9066,19.9471,19.8931,19.9201,1129900.0
2011-04-18 15:40:00,29.54,29.58,29.49,29.52,1341100.0,19.9201,19.9471,19.8864,19.9066,1341100.0
2011-04-18 15:50:00,29.52,29.56,29.48,29.52,2127000.0,19.9066,19.9336,19.8796,19.9066,2127000.0
2011-04-19 09:30:00,29.68,29.98,29.6,29.78,1952900.0,20.0145,20.2168,19.9606,20.0819,1952900.0
2011-04-19 09:40:00,29.77,29.88,29.76,29.83,1707100.0,20.0752,20.1494,20.0685,20.1157,1707100.0
2011-04-19 09:50:00,29.84,29.88,29.75,29.78,1744700.0,20.1224,20.1494,20.0617,20.0819,1744700.0
2011-04-19 10:00:00,29.78,29.9,29.71,29.88,1347900.0,20.0819,20.1629,20.0347,20.1494,1347900.0
2011-04-19 10:10:00,29.88,29.89,29.84,29.88,1010500.0,20.1494,20.1561,20.1224,20.1494,1010500.0
2011-04-19 10:20:00,29.89,30.0,29.88,29.96,1129000.0,20.1561,20.2303,20.1494,20.2033,1129000.0
2011-04-19 10:30:00,29.96,29.97,29.83,29.84,888700.0,20.2033,20.2101,20.1157,20.1224,888700.0
2011-04-19 10:40:00,29.84,29.96,29.83,29.89,1108100.0,20.1224,20.2033,20.1157,20.1561,1108100.0
2011-04-19 10:50:00,29.9,29.95,29.85,29.85,380400.0,20.1629,20.1966,20.1292,20.1292,380400.0
2011-04-19 11:00:00,29.85,29.89,29.82,29.89,782700.0,20.1292,20.1561,20.1089,20.1561,782700.0
2011-04-19 11:10:00,29.88,29.9,29.83,29.87,545400.0,20.1494,20.1629,20.1157,20.1426,545400.0
2011-04-19 11:20:00,29.87,29.87,29.77,29.78,1466800.0,20.1426,20.1426,20.0752,20.0819,1466800.0
2011-04-19 11:30:00,29.79,29.83,29.77,29.79,864500.0,20.0887,20.1157,20.0752,20.0887,864500.0
2011-04-19 11:40:00,29.78,29.79,29.72,29.76,699200.0,20.0819,20.0887,20.0415,20.0685,699200.0
2011-04-19 11:50:00,29.76,29.8,29.75,29.79,930500.0,20.0685,20.0954,20.0617,20.0887,930500.0
2011-04-19 12:00:00,29.78,29.79,29.73,29.74,998300.0,20.0819,20.0887,20.0482,20.055,998300.0
2011-04-19 12:10:00,29.74,29.74,29.6,29.66,1157900.0,20.055,20.055,19.9606,20.001,1157900.0
2011-04-19 12:20:00,29.66,29.79,29.65,29.78,828000.0,20.001,20.0887,19.9943,20.0819,828000.0
2011-04-19 12:30:00,29.77,29.83,29.76,29.81,614000.0,20.0752,20.1157,20.0685,20.1022,614000.0
2011-04-19 12:40:00,29.81,29.82,29.74,29.75,565400.0,20.1022,20.1089,20.055,20.0617,565400.0
2011-04-19 12:50:00,29.74,29.79,29.67,29.7,616900.0,20.055,20.0887,20.0078,20.028,616900.0
2011-04-19 13:00:00,29.7,29.81,29.69,29.81,762600.0,20.028,20.1022,20.0213,20.1022,762600.0
2011-04-19 13:10:00,29.81,29.9,29.79,29.86,586100.0,20.1022,20.1629,20.0887,20.1359,586100.0
2011-04-19 13:20:00,29.86,29.9,29.85,29.87,692000.0,20.1359,20.1629,20.1292,20.1426,692000.0
2011-04-19 13:30:00,29.87,29.88,29.83,29.84,546600.0,20.1426,20.1494,20.1157,20.1224,546600.0
2011-04-19 13:40:00,29.85,29.94,29.84,29.94,514300.0,20.1292,20.1898,20.1224,20.1898,514300.0
2011-04-19 13:50:00,29.94,29.96,29.92,29.94,630400.0,20.1898,20.2033,20.1764,20.1898,630400.0
2011-04-19 14:00:00,29.93,30.03,29.92,30.01,783400.0,20.1831,20.2505,20.1764,20.237,783400.0
2011-04-19 14:10:00,30.02,30.14,30.0,30.07,1185100.0,20.2438,20.3247,20.2303,20.2775,1185100.0
2011-04-19 14:20:00,30.07,30.08,30.04,30.05,874800.0,20.2775,20.2843,20.2573,20.264,874800.0
2011-04-19 14:30:00,30.05,30.05,29.96,29.96,567900.0,20.264,20.264,20.2033,20.2033,567900.0
2011-04-19 14:40:00,29.96,30.02,29.95,29.95,892500.0,20.2033,20.2438,20.1966,20.1966,892500.0
2011-04-19 14:50:00,29.96,30.07,29.96,30.06,1320700.0,20.2033,20.2775,20.2033,20.2708,1320700.0
2011-04-19 15:00:00,30.06,30.13,30.06,30.13,810500.0,20.2708,20.318,20.2708,20.318,810500.0
2011-04-19 15:10:00,30.13,30.14,30.09,30.11,751900.0,20.318,20.3247,20.291,20.3045,751900.0
2011-04-19 15:20:00,30.12,30.12,30.06,30.07,797300.0,20.3112,20.3112,20.2708,20.2775,797300.0
2011-04-19 15:30:00,30.07,30.1,30.05,30.07,847600.0,20.2775,20.2977,20.264,20.2775,847600.0
2011-04-19 15:40:00,30.07,30.07,30.0,30.06,1537800.0,20.2775,20.2775,20.2303,20.2708,1537800.0
2011-04-19 15:50:00,30.07,30.15,30.06,30.08,2532100.0,20.2775,20.3315,20.2708,20.2843,2532100.0
2011-04-20 09:30:00,29.27,29.43,28.7,28.86,9278100.0,19.738,19.8459,19.3537,19.4616,9278100.0
2011-04-20 09:40:00,28.87,28.87,28.25,28.28,10217600.0,19.4683,19.4683,19.0502,19.0704,10217600.0
2011-04-20 09:50:00,28.28,28.66,28.21,28.62,9102100.0,19.0704,19.3267,19.0232,19.2997,9102100.0
2011-04-20 10:00:00,28.62,28.82,28.61,28.79,4815400.0,19.2997,19.4346,19.293,19.4143,4815400.0
2011-04-20 10:10:00,28.79,28.95,28.74,28.94,4737300.0,19.4143,19.5222,19.3806,19.5155,4737300.0
2011-04-20 10:20:00,28.94,28.97,28.67,28.7,6064800.0,19.5155,19.5357,19.3334,19.3537,6064800.0
2011-04-20 10:30:00,28.7,28.79,28.62,28.74,9034900.0,19.3537,19.4143,19.2997,19.3806,9034900.0
2011-04-20 10:40:00,28.75,28.75,28.64,28.71,4738700.0,19.3874,19.3874,19.3132,19.3604,4738700.0
2011-04-20 10:50:00,28.71,28.79,28.63,28.68,3159000.0,19.3604,19.4143,19.3065,19.3402,3159000.0
2011-04-20 11:00:00,28.68,28.8,28.65,28.71,3206000.0,19.3402,19.4211,19.3199,19.3604,3206000.0
2011-04-20 11:10:00,28.71,28.77,28.65,28.73,2489400.0,19.3604,19.4009,19.3199,19.3739,2489400.0
2011-04-20 11:20:00,28.73,28.76,28.71,28.74,1074400.0,19.3739,19.3941,19.3604,19.3806,1074400.0
2011-04-20 11:30:00,28.74,28.74,28.63,28.69,3911200.0,19.3806,19.3806,19.3065,19.3469,3911200.0
2011-04-20 11:40:00,28.7,28.71,28.64,28.7,2020800.0,19.3537,19.3604,19.3132,19.3537,2020800.0
2011-04-20 11:50:00,28.69,28.79,28.65,28.75,6876200.0,19.3469,19.4143,19.3199,19.3874,6876200.0
2011-04-20 12:00:00,28.76,28.77,28.69,28.75,1791300.0,19.3941,19.4009,19.3469,19.3874,1791300.0
2011-04-20 12:10:00,28.75,28.85,28.71,28.83,2066400.0,19.3874,19.4548,19.3604,19.4413,2066400.0
2011-04-20 12:20:00,28.83,28.84,28.72,28.76,2462500.0,19.4413,19.4481,19.3671,19.3941,2462500.0
2011-04-20 12:30:00,28.75,28.76,28.65,28.67,2275100.0,19.3874,19.3941,19.3199,19.3334,2275100.0
2011-04-20 12:40:00,28.67,28.69,28.53,28.61,2579600.0,19.3334,19.3469,19.239,19.293,2579600.0
2011-04-20 12:50:00,28.61,28.69,28.59,28.68,1868100.0,19.293,19.3469,19.2795,19.3402,1868100.0
2011-04-20 13:00:00,28.68,28.69,28.62,28.62,1239900.0,19.3402,19.3469,19.2997,19.2997,1239900.0
2011-04-20 13:10:00,28.63,28.63,28.54,28.6,1749200.0,19.3065,19.3065,19.2458,19.2862,1749200.0
2011-04-20 13:20:00,28.6,28.62,28.58,28.6,584000.0,19.2862,19.2997,19.2727,19.2862,584000.0
2011-04-20 13:30:00,28.6,28.6,28.54,28.57,1541000.0,19.2862,19.2862,19.2458,19.266,1541000.0
2011-04-20 13:40:00,28.57,28.63,28.55,28.59,1327000.0,19.266,19.3065,19.2525,19.2795,1327000.0
2011-04-20 13:50:00,28.58,28.66,28.57,28.61,1147000.0,19.2727,19.3267,19.266,19.293,1147000.0
2011-04-20 14:00:00,28.6,28.61,28.55,28.58,1201800.0,19.2862,19.293,19.2525,19.2727,1201800.0
2011-04-20 14:10:00,28.58,28.67,28.57,28.67,834800.0,19.2727,19.3334,19.266,19.3334,834800.0
2011-04-20 14:20:00,28.67,28.67,28.53,28.55,1216600.0,19.3334,19.3334,19.239,19.2525,1216600.0
2011-04-20 14:30:00,28.54,28.61,28.54,28.6,575900.0,19.2458,19.293,19.2458,19.2862,575900.0
2011-04-20 14:40:00,28.6,28.64,28.57,28.64,1391400.0,19.2862,19.3132,19.266,19.3132,1391400.0
2011-04-20 14:50:00,28.64,28.75,28.64,28.75,1954100.0,19.3132,19.3874,19.3132,19.3874,1954100.0
2011-04-20 15:00:00,28.75,29.0,28.74,28.85,4776000.0,19.3874,19.556,19.3806,19.4548,4776000.0
2011-04-20 15:10:00,28.85,28.89,28.73,28.74,2362700.0,19.4548,19.4818,19.3739,19.3806,2362700.0
2011-04-20 15:20:00,28.74,28.8,28.68,28.76,3186900.0,19.3806,19.4211,19.3402,19.3941,3186900.0
2011-04-20 15:30:00,28.76,28.97,28.74,28.96,2274200.0,19.3941,19.5357,19.3806,19.529,2274200.0
2011-04-20 15:40:00,28.97,28.97,28.83,28.85,3921800.0,19.5357,19.5357,19.4413,19.4548,3921800.0
2011-04-20 15:50:00,28.85,28.85,28.72,28.83,6682900.0,19.4548,19.4548,19.3671,19.4413,6682900.0
2011-04-21 09:30:00,28.96,29.04,28.7,28.75,4167500.0,19.529,19.5829,19.3537,19.3874,4167500.0
2011-04-21 09:40:00,28.75,28.77,28.62,28.66,3075200.0,19.3874,19.4009,19.2997,19.3267,3075200.0
2011-04-21 09:50:00,28.66,28.67,28.46,28.5,3581400.0,19.3267,19.3334,19.1918,19.2188,3581400.0
2011-04-21 10:00:00,28.5,28.52,28.3,28.5,4544600.0,19.2188,19.2323,19.0839,19.2188,4544600.0
2011-04-21 10:10:00,28.5,28.68,28.49,28.66,2844000.0,19.2188,19.3402,19.212,19.3267,2844000.0
2011-04-21 10:20:00,28.66,28.69,28.59,28.61,2325200.0,19.3267,19.3469,19.2795,19.293,2325200.0
2011-04-21 10:30:00,28.61,28.61,28.46,28.51,3054200.0,19.293,19.293,19.1918,19.2255,3054200.0
2011-04-21 10:40:00,28.51,28.58,28.48,28.55,1188200.0,19.2255,19.2727,19.2053,19.2525,1188200.0
2011-04-21 10:50:00,28.54,28.58,28.52,28.55,1434600.0,19.2458,19.2727,19.2323,19.2525,1434600.0
2011-04-21 11:00:00,28.56,28.64,28.53,28.62,1262300.0,19.2592,19.3132,19.239,19.2997,1262300.0
2011-04-21 11:10:00,28.63,28.64,28.57,28.59,1006300.0,19.3065,19.3132,19.266,19.2795,1006300.0
2011-04-21 11:20:00,28.58,28.62,28.57,28.61,1257700.0,19.2727,19.2997,19.266,19.293,1257700.0
2011-04-21 11:30:00,28.6,28.65,28.6,28.65,1017000.0,19.2862,19.3199,19.2862,19.3199,1017000.0
2011-04-21 11:40:00,28.65,28.65,28.58,28.59,625700.0,19.3199,19.3199,19.2727,19.2795,625700.0
2011-04-21 11:50:00,28.6,28.6,28.56,28.56,759200.0,19.2862,19.2862,19.2592,19.2592,759200.0
2011-04-21 12:00:00,28.57,28.6,28.53,28.6,1053600.0,19.266,19.2862,19.239,19.2862,1053600.0
2011-04-21 12:10:00,28.59,28.6,28.55,28.57,706700.0,19.2795,19.2862,19.2525,19.266,706700.0
2011-04-21 12:20:00,28.56,28.59,28.55,28.59,837700.0,19.2592,19.2795,19.2525,19.2795,837700.0
2011-04-21 12:30:00,28.59,28.6,28.56,28.58,1704200.0,19.2795,19.2862,19.2592,19.2727,1704200.0
2011-04-21 12:40:00,28.57,28.61,28.54,28.6,1579000.0,19.266,19.293,19.2458,19.2862,1579000.0
2011-04-21 12:50:00,28.59,28.64,28.59,28.62,876900.0,19.2795,19.3132,19.2795,19.2997,876900.0
2011-04-21 13:00:00,28.62,28.62,28.59,28.59,1085200.0,19.2997,19.2997,19.2795,19.2795,1085200.0
2011-04-21 13:10:00,28.6,28.61,28.55,28.55,736700.0,19.2862,19.293,19.2525,19.2525,736700.0
2011-04-21 13:20:00,28.55,28.58,28.54,28.56,899500.0,19.2525,19.2727,19.2458,19.2592,899500.0
2011-04-21 13:30:00,28.56,28.57,28.53,28.53,801600.0,19.2592,19.266,19.239,19.239,801600.0
2011-04-21 13:40:00,28.53,28.55,28.51,28.52,1016600.0,19.239,19.2525,19.2255,19.2323,1016600.0
2011-04-21 13:50:00,28.52,28.58,28.5,28.55,1174900.0,19.2323,19.2727,19.2188,19.2525,1174900.0
2011-04-21 14:00:00,28.55,28.57,28.54,28.57,1829600.0,19.2525,19.266,19.2458,19.266,1829600.0
2011-04-21 14:10:00,28.57,28.58,28.54,28.57,782100.0,19.266,19.2727,19.2458,19.266,782100.0
2011-04-21 14:20:00,28.57,28.58,28.53,28.55,883200.0,19.266,19.2727,19.239,19.2525,883200.0
2011-04-21 14:30:00,28.54,28.57,28.53,28.56,994000.0,19.2458,19.266,19.239,19.2592,994000.0
2011-04-21 14:40:00,28.56,28.59,28.55,28.56,711400.0,19.2592,19.2795,19.2525,19.2592,711400.0
2011-04-21 14:50:00,28.56,28.56,28.51,28.53,1215500.0,19.2592,19.2592,19.2255,19.239,1215500.0
2011-04-21 15:00:00,28.53,28.54,28.5,28.52,979100.0,19.239,19.2458,19.2188,19.2323,979100.0
2011-04-21 15:10:00,28.51,28.53,28.49,28.52,1258100.0,19.2255,19.239,19.212,19.2323,1258100.0
2011-04-21 15:20:00,28.51,28.53,28.49,28.51,1210600.0,19.2255,19.239,19.212,19.2255,1210600.0
2011-04-21 15:30:00,28.51,28.51,28.48,28.5,1207000.0,19.2255,19.2255,19.2053,19.2188,1207000.0
2011-04-21 15:40:00,28.49,28.52,28.48,28.5,2777000.0,19.212,19.2323,19.2053,19.2188,2777000.0
2011-04-21 15:50:00,28.5,28.54,28.47,28.53,3756600.0,19.2188,19.2458,19.1986,19.239,3756600.0
2011-04-25 09:30:00,28.5,28.6,28.46,28.59,1805000.0,19.2188,19.2862,19.1918,19.2795,1805000.0
2011-04-25 09:40:00,28.59,28.75,28.55,28.66,1919200.0,19.2795,19.3874,19.2525,19.3267,1919200.0
2011-04-25 09:50:00,28.67,28.74,28.63,28.73,833500.0,19.3334,19.3806,19.3065,19.3739,833500.0
2011-04-25 10:00:00,28.74,28.8,28.7,28.74,997100.0,19.3806,19.4211,19.3537,19.3806,997100.0
2011-04-25 10:10:00,28.74,28.77,28.69,28.71,1168200.0,19.3806,19.4009,19.3469,19.3604,1168200.0
2011-04-25 10:20:00,28.72,28.72,28.68,28.7,1023500.0,19.3671,19.3671,19.3402,19.3537,1023500.0
2011-04-25 10:30:00,28.7,28.71,28.64,28.64,1155100.0,19.3537,19.3604,19.3132,19.3132,1155100.0
2011-04-25 10:40:00,28.64,28.67,28.62,28.64,739400.0,19.3132,19.3334,19.2997,19.3132,739400.0
2011-04-25 10:50:00,28.64,28.66,28.6,28.64,821200.0,19.3132,19.3267,19.2862,19.3132,821200.0
2011-04-25 11:00:00,28.65,28.65,28.57,28.58,976500.0,19.3199,19.3199,19.266,19.2727,976500.0
2011-04-25 11:10:00,28.58,28.6,28.57,28.59,790200.0,19.2727,19.2862,19.266,19.2795,790200.0
2011-04-25 11:20:00,28.59,28.63,28.58,28.61,759400.0,19.2795,19.3065,19.2727,19.293,759400.0
2011-04-25 11:30:00,28.61,28.62,28.59,28.59,326100.0,19.293,19.2997,19.2795,19.2795,326100.0
2011-04-25 11:40:00,28.59,28.63,28.59,28.6,739800.0,19.2795,19.3065,19.2795,19.2862,739800.0
2011-04-25 11:50:00,28.6,28.63,28.58,28.62,524200.0,19.2862,19.3065,19.2727,19.2997,524200.0
2011-04-25 12:00:00,28.61,28.63,28.6,28.61,423700.0,19.293,19.3065,19.2862,19.293,423700.0
2011-04-25 12:10:00,28.62,28.62,28.61,28.61,205100.0,19.2997,19.2997,19.293,19.293,205100.0
2011-04-25 12:20:00,28.62,28.62,28.61,28.61,205100.0,19.2997,19.2997,19.293,19.293,205100.0
2011-04-25 12:30:00,28.62,28.62,28.56,28.56,546500.0,19.2997,19.2997,19.2592,19.2592,546500.0
2011-04-25 12:40:00,28.56,28.59,28.54,28.59,513300.0,19.2592,19.2795,19.2458,19.2795,513300.0
2011-04-25 12:50:00,28.59,28.61,28.58,28.6,386500.0,19.2795,19.293,19.2727,19.2862,386500.0
2011-04-25 13:00:00,28.59,28.6,28.58,28.59,428900.0,19.2795,19.2862,19.2727,19.2795,428900.0
2011-04-25 13:10:00,28.59,28.6,28.55,28.57,680400.0,19.2795,19.2862,19.2525,19.266,680400.0
2011-04-25 13:20:00,28.57,28.58,28.54,28.56,912300.0,19.266,19.2727,19.2458,19.2592,912300.0
2011-04-25 13:30:00,28.56,28.57,28.54,28.55,564300.0,19.2592,19.266,19.2458,19.2525,564300.0
2011-04-25 13:40:00,28.55,28.59,28.54,28.58,861500.0,19.2525,19.2795,19.2458,19.2727,861500.0
2011-04-25 13:50:00,28.58,28.58,28.52,28.53,570800.0,19.2727,19.2727,19.2323,19.239,570800.0
2011-04-25 14:00:00,28.53,28.57,28.52,28.54,751400.0,19.239,19.266,19.2323,19.2458,751400.0
2011-04-25 14:10:00,28.54,28.56,28.52,28.53,690600.0,19.2458,19.2592,19.2323,19.239,690600.0
2011-04-25 14:20:00,28.54,28.57,28.53,28.55,525400.0,19.2458,19.266,19.239,19.2525,525400.0
2011-04-25 14:30:00,28.55,28.56,28.52,28.52,417300.0,19.2525,19.2592,19.2323,19.2323,417300.0
2011-04-25 14:40:00,28.53,28.53,28.5,28.52,694300.0,19.239,19.239,19.2188,19.2323,694300.0
2011-04-25 14:50:00,28.52,28.52,28.47,28.51,740200.0,19.2323,19.2323,19.1986,19.2255,740200.0
2011-04-25 15:00:00,28.51,28.54,28.49,28.52,840500.0,19.2255,19.2458,19.212,19.2323,840500.0
2011-04-25 15:10:00,28.52,28.55,28.5,28.53,598600.0,19.2323,19.2525,19.2188,19.239,598600.0
2011-04-25 15:20:00,28.53,28.58,28.52,28.56,725800.0,19.239,19.2727,19.2323,19.2592,725800.0
2011-04-25 15:30:00,28.56,28.57,28.54,28.56,654000.0,19.2592,19.266,19.2458,19.2592,654000.0
2011-04-25 15:40:00,28.55,28.59,28.54,28.56,916300.0,19.2525,19.2795,19.2458,19.2592,916300.0
2011-04-25 15:50:00,28.56,28.56,28.52,28.54,1572000.0,19.2592,19.2592,19.2323,19.2458,1572000.0
2011-04-26 09:30:00,28.68,28.74,28.63,28.73,1573300.0,19.3402,19.3806,19.3065,19.3739,1573300.0
2011-04-26 09:40:00,28.73,28.74,28.55,28.56,1426600.0,19.3739,19.3806,19.2525,19.2592,1426600.0
2011-04-26 09:50:00,28.56,28.61,28.55,28.58,807200.0,19.2592,19.293,19.2525,19.2727,807200.0
2011-04-26 10:00:00,28.59,28.61,28.45,28.46,975100.0,19.2795,19.293,19.1851,19.1918,975100.0
2011-04-26 10:10:00,28.46,28.54,28.42,28.5,1326500.0,19.1918,19.2458,19.1648,19.2188,1326500.0
2011-04-26 10:20:00,28.51,28.56,28.5,28.55,821700.0,19.2255,19.2592,19.2188,19.2525,821700.0
2011-04-26 10:30:00,28.54,28.6,28.54,28.59,569200.0,19.2458,19.2862,19.2458,19.2795,569200.0
2011-04-26 10:40:00,28.6,28.6,28.55,28.56,1346500.0,19.2862,19.2862,19.2525,19.2592,1346500.0
2011-04-26 10:50:00,28.56,28.56,28.54,28.55,440900.0,19.2592,19.2592,19.2458,19.2525,440900.0
2011-04-26 11:00:00,28.55,28.58,28.55,28.57,525700.0,19.2525,19.2727,19.2525,19.266,525700.0
2011-04-26 11:10:00,28.58,28.58,28.56,28.56,526900.0,19.2727,19.2727,19.2592,19.2592,526900.0
2011-04-26 11:20:00,28.56,28.66,28.54,28.65,1014400.0,19.2592,19.3267,19.2458,19.3199,1014400.0
2011-04-26 11:30:00,28.65,28.69,28.64,28.68,484300.0,19.3199,19.3469,19.3132,19.3402,484300.0
2011-04-26 11:40:00,28.68,28.71,28.67,28.69,584000.0,19.3402,19.3604,19.3334,19.3469,584000.0
2011-04-26 11:50:00,28.69,28.74,28.68,28.73,710000.0,19.3469,19.3806,19.3402,19.3739,710000.0
2011-04-26 12:00:00,28.73,28.75,28.72,28.74,428200.0,19.3739,19.3874,19.3671,19.3806,428200.0
2011-04-26 12:10:00,28.75,28.75,28.68,28.7,484100.0,19.3874,19.3874,19.3402,19.3537,484100.0
2011-04-26 12:20:00,28.7,28.74,28.7,28.71,339800.0,19.3537,19.3806,19.3537,19.3604,339800.0
2011-04-26 12:30:00,28.7,28.7,28.67,28.68,353700.0,19.3537,19.3537,19.3334,19.3402,353700.0
2011-04-26 12:40:00,28.68,28.68,28.64,28.65,287800.0,19.3402,19.3402,19.3132,19.3199,287800.0
2011-04-26 12:50:00,28.65,28.66,28.63,28.66,465100.0,19.3199,19.3267,19.3065,19.3267,465100.0
2011-04-26 13:00:00,28.65,28.69,28.65,28.69,200900.0,19.3199,19.3469,19.3199,19.3469,200900.0
2011-04-26 13:10:00,28.69,28.69,28.67,28.69,375500.0,19.3469,19.3469,19.3334,19.3469,375500.0
2011-04-26 13:20:00,28.69,28.72,28.67,28.72,429100.0,19.3469,19.3671,19.3334,19.3671,429100.0
2011-04-26 13:30:00,28.72,28.72,28.65,28.67,504000.0,19.3671,19.3671,19.3199,19.3334,504000.0
2011-04-26 13:40:00,28.67,28.71,28.66,28.7,311700.0,19.3334,19.3604,19.3267,19.3537,311700.0
2011-04-26 13:50:00,28.7,28.73,28.68,28.71,834900.0,19.3537,19.3739,19.3402,19.3604,834900.0
2011-04-26 14:00:00,28.72,28.73,28.71,28.73,370000.0,19.3671,19.3739,19.3604,19.3739,370000.0
2011-04-26 14:10:00,28.73,28.8,28.72,28.8,895200.0,19.3739,19.4211,19.3671,19.4211,895200.0
2011-04-26 14:20:00,28.8,28.82,28.79,28.8,527500.0,19.4211,19.4346,19.4143,19.4211,527500.0
2011-04-26 14:30:00,28.81,28.82,28.77,28.81,728500.0,19.4278,19.4346,19.4009,19.4278,728500.0
2011-04-26 14:40:00,28.81,28.84,28.8,28.83,528300.0,19.4278,19.4481,19.4211,19.4413,528300.0
2011-04-26 14:50:00,28.83,28.87,28.82,28.85,822800.0,19.4413,19.4683,19.4346,19.4548,822800.0
2011-04-26 15:00:00,28.85,28.87,28.82,28.86,1094300.0,19.4548,19.4683,19.4346,19.4616,1094300.0
2011-04-26 15:10:00,28.86,28.9,28.84,28.9,894900.0,19.4616,19.4885,19.4481,19.4885,894900.0
2011-04-26 15:20:00,28.9,28.9,28.86,28.89,764800.0,19.4885,19.4885,19.4616,19.4818,764800.0
2011-04-26 15:30:00,28.89,28.89,28.81,28.82,924300.0,19.4818,19.4818,19.4278,19.4346,924300.0
2011-04-26 15:40:00,28.82,28.86,28.81,28.86,967500.0,19.4346,19.4616,19.4278,19.4616,967500.0
2011-04-26 15:50:00,28.86,28.89,28.83,28.89,1949400.0,19.4616,19.4818,19.4413,19.4818,1949400.0
2011-04-27 09:30:00,28.94,29.3,28.85,29.22,2110500.0,19.5155,19.7583,19.4548,19.7043,2110500.0
2011-04-27 09:40:00,29.22,29.26,29.11,29.17,1197300.0,19.7043,19.7313,19.6301,19.6706,1197300.0
2011-04-27 09:50:00,29.17,29.17,29.08,29.09,939300.0,19.6706,19.6706,19.6099,19.6167,939300.0
2011-04-27 10:00:00,29.09,29.13,29.04,29.09,1064900.0,19.6167,19.6436,19.5829,19.6167,1064900.0
2011-04-27 10:10:00,29.09,29.2,29.07,29.15,867900.0,19.6167,19.6908,19.6032,19.6571,867900.0
2011-04-27 10:20:00,29.15,29.2,29.06,29.17,647400.0,19.6571,19.6908,19.5964,19.6706,647400.0
2011-04-27 10:30:00,29.18,29.18,29.07,29.08,657900.0,19.6773,19.6773,19.6032,19.6099,657900.0
2011-04-27 10:40:00,29.08,29.11,29.07,29.08,460300.0,19.6099,19.6301,19.6032,19.6099,460300.0
2011-04-27 10:50:00,29.08,29.16,29.05,29.06,862300.0,19.6099,19.6639,19.5897,19.5964,862300.0
2011-04-27 11:00:00,29.06,29.07,29.01,29.05,856900.0,19.5964,19.6032,19.5627,19.5897,856900.0
2011-04-27 11:10:00,29.05,29.11,29.04,29.09,431100.0,19.5897,19.6301,19.5829,19.6167,431100.0
2011-04-27 11:20:00,29.09,29.1,29.08,29.09,281300.0,19.6167,19.6234,19.6099,19.6167,281300.0
2011-04-27 11:30:00,29.08,29.09,28.96,28.97,753200.0,19.6099,19.6167,19.529,19.5357,753200.0
2011-04-27 11:40:00,28.97,28.98,28.95,28.97,410100.0,19.5357,19.5425,19.5222,19.5357,410100.0
2011-04-27 11:50:00,28.98,29.04,28.97,29.0,610000.0,19.5425,19.5829,19.5357,19.556,610000.0
2011-04-27 12:00:00,29.01,29.05,29.0,29.04,360700.0,19.5627,19.5897,19.556,19.5829,360700.0
2011-04-27 12:10:00,29.04,29.05,28.97,29.03,490200.0,19.5829,19.5897,19.5357,19.5762,490200.0
2011-04-27 12:20:00,29.04,29.04,28.98,29.01,290000.0,19.5829,19.5829,19.5425,19.5627,290000.0
2011-04-27 12:30:00,29.0,29.18,28.95,29.18,1391300.0,19.556,19.6773,19.5222,19.6773,1391300.0
2011-04-27 12:40:00,29.17,29.2,29.08,29.11,1120800.0,19.6706,19.6908,19.6099,19.6301,1120800.0
2011-04-27 12:50:00,29.11,29.15,29.1,29.14,587200.0,19.6301,19.6571,19.6234,19.6504,587200.0
2011-04-27 13:00:00,29.13,29.14,29.1,29.11,337500.0,19.6436,19.6504,19.6234,19.6301,337500.0
2011-04-27 13:10:00,29.11,29.14,29.07,29.12,383000.0,19.6301,19.6504,19.6032,19.6369,383000.0
2011-04-27 13:20:00,29.13,29.13,29.09,29.09,551800.0,19.6436,19.6436,19.6167,19.6167,551800.0
2011-04-27 13:30:00,29.1,29.1,29.06,29.1,273000.0,19.6234,19.6234,19.5964,19.6234,273000.0
2011-04-27 13:40:00,29.1,29.11,29.05,29.08,735500.0,19.6234,19.6301,19.5897,19.6099,735500.0
2011-04-27 13:50:00,29.08,29.1,29.07,29.09,274900.0,19.6099,19.6234,19.6032,19.6167,274900.0
2011-04-27 14:00:00,29.08,29.11,29.08,29.11,500300.0,19.6099,19.6301,19.6099,19.6301,500300.0
2011-04-27 14:10:00,29.11,29.11,29.05,29.08,642700.0,19.6301,19.6301,19.5897,19.6099,642700.0
2011-04-27 14:20:00,29.08,29.1,29.03,29.04,767700.0,19.6099,19.6234,19.5762,19.5829,767700.0
2011-04-27 14:30:00,29.04,29.12,29.03,29.1,473600.0,19.5829,19.6369,19.5762,19.6234,473600.0
2011-04-27 14:40:00,29.1,29.15,29.08,29.14,973200.0,19.6234,19.6571,19.6099,19.6504,973200.0
2011-04-27 14:50:00,29.15,29.2,29.12,29.2,667500.0,19.6571,19.6908,19.6369,19.6908,667500.0
2011-04-27 15:00:00,29.2,29.2,29.15,29.19,661100.0,19.6908,19.6908,19.6571,19.6841,661100.0
2011-04-27 15:10:00,29.18,29.19,29.15,29.19,451400.0,19.6773,19.6841,19.6571,19.6841,451400.0
2011-04-27 15:20:00,29.18,29.25,29.17,29.24,929700.0,19.6773,19.7245,19.6706,19.7178,929700.0
2011-04-27 15:30:00,29.24,29.35,29.23,29.35,1016000.0,19.7178,19.792,19.7111,19.792,1016000.0
2011-04-27 15:40:00,29.35,29.38,29.29,29.29,1632300.0,19.792,19.8122,19.7515,19.7515,1632300.0
2011-04-27 15:50:00,29.29,29.3,29.21,29.27,1767700.0,19.7515,19.7583,19.6976,19.738,1767700.0
2011-04-28 09:30:00,29.1,29.37,29.1,29.29,1718700.0,19.6234,19.8055,19.6234,19.7515,1718700.0
2011-04-28 09:40:00,29.29,29.34,29.16,29.18,1461700.0,19.7515,19.7852,19.6639,19.6773,1461700.0
2011-04-28 09:50:00,29.17,29.2,29.13,29.16,1193600.0,19.6706,19.6908,19.6436,19.6639,1193600.0
2011-04-28 10:00:00,29.17,29.22,29.15,29.18,994100.0,19.6706,19.7043,19.6571,19.6773,994100.0
2011-04-28 10:10:00,29.18,29.26,29.16,29.25,1669700.0,19.6773,19.7313,19.6639,19.7245,1669700.0
2011-04-28 10:20:00,29.25,29.27,29.22,29.26,763700.0,19.7245,19.738,19.7043,19.7313,763700.0
2011-04-28 10:30:00,29.26,29.31,29.23,29.23,614200.0,19.7313,19.765,19.7111,19.7111,614200.0
2011-04-28 10:40:00,29.23,29.31,29.22,29.29,765500.0,19.7111,19.765,19.7043,19.7515,765500.0
2011-04-28 10:50:00,29.28,29.31,29.25,29.3,1132600.0,19.7448,19.765,19.7245,19.7583,1132600.0
2011-04-28 11:00:00,29.29,29.32,29.29,29.31,940900.0,19.7515,19.7718,19.7515,19.765,940900.0
2011-04-28 11:10:00,29.31,29.33,29.26,29.3,480200.0,19.765,19.7785,19.7313,19.7583,480200.0
2011-04-28 11:20:00,29.3,29.31,29.26,29.28,531700.0,19.7583,19.765,19.7313,19.7448,531700.0
2011-04-28 11:30:00,29.27,29.3,29.26,29.27,584900.0,19.738,19.7583,19.7313,19.738,584900.0
2011-04-28 11:40:00,29.26,29.28,29.23,29.26,672900.0,19.7313,19.7448,19.7111,19.7313,672900.0
2011-04-28 11:50:00,29.26,29.26,29.21,29.25,952200.0,19.7313,19.7313,19.6976,19.7245,952200.0
2011-04-28 12:00:00,29.25,29.25,29.21,29.24,534000.0,19.7245,19.7245,19.6976,19.7178,534000.0
2011-04-28 12:10:00,29.23,29.26,29.21,29.25,494800.0,19.7111,19.7313,19.6976,19.7245,494800.0
2011-04-28 12:20:00,29.25,29.31,29.24,29.3,332500.0,19.7245,19.765,19.7178,19.7583,332500.0
2011-04-28 12:30:00,29.3,29.32,29.28,29.32,309500.0,19.7583,19.7718,19.7448,19.7718,309500.0
2011-04-28 12:40:00,29.32,29.34,29.28,29.28,440100.0,19.7718,19.7852,19.7448,19.7448,440100.0
2011-04-28 12:50:00,29.29,29.29,29.25,29.26,590200.0,19.7515,19.7515,19.7245,19.7313,590200.0
2011-04-28 13:00:00,29.26,29.27,29.23,29.25,901900.0,19.7313,19.738,19.7111,19.7245,901900.0
2011-04-28 13:10:00,29.25,29.27,29.17,29.2,848500.0,19.7245,19.738,19.6706,19.6908,848500.0
2011-04-28 13:20:00,29.2,29.25,29.19,29.24,763900.0,19.6908,19.7245,19.6841,19.7178,763900.0
2011-04-28 13:30:00,29.24,29.26,29.21,29.25,504100.0,19.7178,19.7313,19.6976,19.7245,504100.0
2011-04-28 13:40:00,29.25,29.26,29.23,29.23,463100.0,19.7245,19.7313,19.7111,19.7111,463100.0
2011-04-28 13:50:00,29.24,29.26,29.2,29.25,482800.0,19.7178,19.7313,19.6908,19.7245,482800.0
2011-04-28 14:00:00,29.25,29.26,29.24,29.25,304300.0,19.7245,19.7313,19.7178,19.7245,304300.0
2011-04-28 14:10:00,29.24,29.3,29.24,29.3,494900.0,19.7178,19.7583,19.7178,19.7583,494900.0
2011-04-28 14:20:00,29.3,29.35,29.28,29.28,579400.0,19.7583,19.792,19.7448,19.7448,579400.0
2011-04-28 14:30:00,29.28,29.29,29.26,29.28,637400.0,19.7448,19.7515,19.7313,19.7448,637400.0
2011-04-28 14:40:00,29.27,29.28,29.21,29.22,917400.0,19.738,19.7448,19.6976,19.7043,917400.0
2011-04-28 14:50:00,29.21,29.27,29.2,29.25,1436200.0,19.6976,19.738,19.6908,19.7245,1436200.0
2011-04-28 15:00:00,29.26,29.27,29.24,29.26,634700.0,19.7313,19.738,19.7178,19.7313,634700.0
2011-04-28 15:10:00,29.26,29.32,29.25,29.26,762700.0,19.7313,19.7718,19.7245,19.7313,762700.0
2011-04-28 15:20:00,29.27,29.32,29.26,29.27,1331200.0,19.738,19.7718,19.7313,19.738,1331200.0
2011-04-28 15:30:00,29.27,29.32,29.24,29.29,1092000.0,19.738,19.7718,19.7178,19.7515,1092000.0
2011-04-28 15:40:00,29.29,29.32,29.28,29.31,1220200.0,19.7515,19.7718,19.7448,19.765,1220200.0
2011-04-28 15:50:00,29.32,29.34,29.26,29.28,3583600.0,19.7718,19.7852,19.7313,19.7448,3583600.0
2011-04-29 09:30:00,29.22,29.42,29.11,29.28,967300.0,19.7043,19.8392,19.6301,19.7448,967300.0
2011-04-29 09:40:00,29.28,29.3,29.15,29.19,706500.0,19.7448,19.7583,19.6571,19.6841,706500.0
2011-04-29 09:50:00,29.18,29.2,29.15,29.19,878500.0,19.6773,19.6908,19.6571,19.6841,878500.0
2011-04-29 10:00:00,29.2,29.22,29.15,29.16,573700.0,19.6908,19.7043,19.6571,19.6639,573700.0
2011-04-29 10:10:00,29.15,29.18,29.13,29.14,691200.0,19.6571,19.6773,19.6436,19.6504,691200.0
2011-04-29 10:20:00,29.15,29.15,29.13,29.14,422000.0,19.6571,19.6571,19.6436,19.6504,422000.0
2011-04-29 10:30:00,29.13,29.14,29.13,29.14,588000.0,19.6436,19.6504,19.6436,19.6504,588000.0
2011-04-29 10:40:00,29.14,29.14,29.08,29.11,553500.0,19.6504,19.6504,19.6099,19.6301,553500.0
2011-04-29 10:50:00,29.11,29.12,29.07,29.08,585600.0,19.6301,19.6369,19.6032,19.6099,585600.0
2011-04-29 11:00:00,29.08,29.09,29.06,29.06,435300.0,19.6099,19.6167,19.5964,19.5964,435300.0
2011-04-29 11:10:00,29.07,29.1,29.06,29.08,367800.0,19.6032,19.6234,19.5964,19.6099,367800.0
2011-04-29 11:20:00,29.08,29.16,29.08,29.16,388600.0,19.6099,19.6639,19.6099,19.6639,388600.0
2011-04-29 11:30:00,29.16,29.16,29.11,29.12,368400.0,19.6639,19.6639,19.6301,19.6369,368400.0
2011-04-29 11:40:00,29.12,29.13,29.08,29.08,531300.0,19.6369,19.6436,19.6099,19.6099,531300.0
2011-04-29 11:50:00,29.08,29.12,29.08,29.11,743600.0,19.6099,19.6369,19.6099,19.6301,743600.0
2011-04-29 12:00:00,29.12,29.18,29.12,29.15,355900.0,19.6369,19.6773,19.6369,19.6571,355900.0
2011-04-29 12:10:00,29.15,29.17,29.15,29.17,294100.0,19.6571,19.6706,19.6571,19.6706,294100.0
2011-04-29 12:20:00,29.17,29.18,29.16,29.16,231700.0,19.6706,19.6773,19.6639,19.6639,231700.0
2011-04-29 12:30:00,29.17,29.18,29.15,29.16,212400.0,19.6706,19.6773,19.6571,19.6639,212400.0
2011-04-29 12:40:00,29.16,29.16,29.13,29.15,423700.0,19.6639,19.6639,19.6436,19.6571,423700.0
2011-04-29 12:50:00,29.15,29.16,29.12,29.14,883000.0,19.6571,19.6639,19.6369,19.6504,883000.0
2011-04-29 13:00:00,29.14,29.14,29.04,29.04,790400.0,19.6504,19.6504,19.5829,19.5829,790400.0
2011-04-29 13:10:00,29.04,29.08,29.03,29.05,431900.0,19.5829,19.6099,19.5762,19.5897,431900.0
2011-04-29 13:20:00,29.05,29.11,29.05,29.1,982000.0,19.5897,19.6301,19.5897,19.6234,982000.0
2011-04-29 13:30:00,29.1,29.13,29.09,29.11,237600.0,19.6234,19.6436,19.6167,19.6301,237600.0
2011-04-29 13:40:00,29.12,29.17,29.11,29.15,363100.0,19.6369,19.6706,19.6301,19.6571,363100.0
2011-04-29 13:50:00,29.16,29.16,29.08,29.09,655100.0,19.6639,19.6639,19.6099,19.6167,655100.0
2011-04-29 14:00:00,29.09,29.14,29.08,29.14,277700.0,19.6167,19.6504,19.6099,19.6504,277700.0
2011-04-29 14:10:00,29.14,29.14,29.08,29.1,218400.0,19.6504,19.6504,19.6099,19.6234,218400.0
2011-04-29 14:20:00,29.09,29.11,29.09,29.1,405000.0,19.6167,19.6301,19.6167,19.6234,405000.0
2011-04-29 14:30:00,29.1,29.11,29.08,29.08,532600.0,19.6234,19.6301,19.6099,19.6099,532600.0
2011-04-29 14:40:00,29.08,29.09,29.08,29.09,317700.0,19.6099,19.6167,19.6099,19.6167,317700.0
2011-04-29 14:50:00,29.08,29.1,29.05,29.07,433000.0,19.6099,19.6234,19.5897,19.6032,433000.0
2011-04-29 15:00:00,29.06,29.08,29.05,29.06,1089400.0,19.5964,19.6099,19.5897,19.5964,1089400.0
2011-04-29 15:10:00,29.06,29.07,29.05,29.05,387700.0,19.5964,19.6032,19.5897,19.5897,387700.0
2011-04-29 15:20:00,29.06,29.07,29.0,29.02,739800.0,19.5964,19.6032,19.556,19.5694,739800.0
2011-04-29 15:30:00,29.02,29.04,28.99,29.04,1091200.0,19.5694,19.5829,19.5492,19.5829,1091200.0
2011-04-29 15:40:00,29.03,29.11,29.03,29.11,1644900.0,19.5762,19.6301,19.5762,19.6301,1644900.0
2011-04-29 15:50:00,29.1,29.15,29.09,29.1,1880900.0,19.6234,19.6571,19.6167,19.6234,1880900.0
2011-05-02 09:30:00,29.36,29.36,29.22,29.23,1783300.0,19.7987,19.7987,19.7043,19.7111,1783300.0
2011-05-02 09:40:00,29.22,29.25,29.18,29.25,866200.0,19.7043,19.7245,19.6773,19.7245,866200.0
2011-05-02 09:50:00,29.25,29.26,29.16,29.2,613700.0,19.7245,19.7313,19.6639,19.6908,613700.0
2011-05-02 10:00:00,29.2,29.22,29.08,29.09,1021400.0,19.6908,19.7043,19.6099,19.6167,1021400.0
2011-05-02 10:10:00,29.09,29.14,29.04,29.13,840400.0,19.6167,19.6504,19.5829,19.6436,840400.0
2011-05-02 10:20:00,29.13,29.14,29.09,29.09,482800.0,19.6436,19.6504,19.6167,19.6167,482800.0
2011-05-02 10:30:00,29.09,29.1,29.04,29.05,587800.0,19.6167,19.6234,19.5829,19.5897,587800.0
2011-05-02 10:40:00,29.04,29.11,29.04,29.09,747600.0,19.5829,19.6301,19.5829,19.6167,747600.0
2011-05-02 10:50:00,29.09,29.17,29.09,29.15,1035500.0,19.6167,19.6706,19.6167,19.6571,1035500.0
2011-05-02 11:00:00,29.15,29.15,29.09,29.12,570400.0,19.6571,19.6571,19.6167,19.6369,570400.0
2011-05-02 11:10:00,29.12,29.14,29.08,29.12,679800.0,19.6369,19.6504,19.6099,19.6369,679800.0
2011-05-02 11:20:00,29.11,29.13,29.07,29.09,466300.0,19.6301,19.6436,19.6032,19.6167,466300.0
2011-05-02 11:30:00,29.08,29.13,29.06,29.11,426800.0,19.6099,19.6436,19.5964,19.6301,426800.0
2011-05-02 11:40:00,29.12,29.13,29.06,29.06,385100.0,19.6369,19.6436,19.5964,19.5964,385100.0
2011-05-02 11:50:00,29.06,29.07,29.02,29.03,461900.0,19.5964,19.6032,19.5694,19.5762,461900.0
2011-05-02 12:00:00,29.02,29.03,28.96,28.97,886400.0,19.5694,19.5762,19.529,19.5357,886400.0
2011-05-02 12:10:00,28.98,28.99,28.94,28.95,769700.0,19.5425,19.5492,19.5155,19.5222,769700.0
2011-05-02 12:20:00,28.95,28.99,28.94,28.99,771900.0,19.5222,19.5492,19.5155,19.5492,771900.0
2011-05-02 12:30:00,28.99,29.03,28.97,29.01,689900.0,19.5492,19.5762,19.5357,19.5627,689900.0
2011-05-02 12:40:00,29.01,29.04,28.94,28.96,814900.0,19.5627,19.5829,19.5155,19.529,814900.0
2011-05-02 12:50:00,28.96,29.0,28.95,28.96,1091800.0,19.529,19.556,19.5222,19.529,1091800.0
2011-05-02 13:00:00,28.96,29.0,28.95,28.99,274100.0,19.529,19.556,19.5222,19.5492,274100.0
2011-05-02 13:10:00,28.99,29.01,28.98,29.0,463900.0,19.5492,19.5627,19.5425,19.556,463900.0
2011-05-02 13:20:00,29.0,29.07,28.99,29.07,913500.0,19.556,19.6032,19.5492,19.6032,913500.0
2011-05-02 13:30:00,29.07,29.09,29.05,29.06,910000.0,19.6032,19.6167,19.5897,19.5964,910000.0
2011-05-02 13:40:00,29.05,29.09,29.05,29.08,255600.0,19.5897,19.6167,19.5897,19.6099,255600.0
2011-05-02 13:50:00,29.08,29.09,29.05,29.06,549900.0,19.6099,19.6167,19.5897,19.5964,549900.0
2011-05-02 14:00:00,29.07,29.11,29.06,29.08,358600.0,19.6032,19.6301,19.5964,19.6099,358600.0
2011-05-02 14:10:00,29.07,29.1,29.07,29.09,609800.0,19.6032,19.6234,19.6032,19.6167,609800.0
2011-05-02 14:20:00,29.09,29.09,29.06,29.07,315000.0,19.6167,19.6167,19.5964,19.6032,315000.0
2011-05-02 14:30:00,29.07,29.09,29.06,29.09,491000.0,19.6032,19.6167,19.5964,19.6167,491000.0
2011-05-02 14:40:00,29.09,29.09,29.07,29.08,341500.0,19.6167,19.6167,19.6032,19.6099,341500.0
2011-05-02 14:50:00,29.08,29.1,29.07,29.08,533900.0,19.6099,19.6234,19.6032,19.6099,533900.0
2011-05-02 15:00:00,29.08,29.12,29.06,29.11,612300.0,19.6099,19.6369,19.5964,19.6301,612300.0
2011-05-02 15:10:00,29.11,29.12,29.1,29.11,358500.0,19.6301,19.6369,19.6234,19.6301,358500.0
2011-05-02 15:20:00,29.11,29.11,29.07,29.07,522200.0,19.6301,19.6301,19.6032,19.6032,522200.0
2011-05-02 15:30:00,29.08,29.09,29.04,29.09,1110600.0,19.6099,19.6167,19.5829,19.6167,1110600.0
2011-05-02 15:40:00,29.08,29.11,29.06,29.11,1141000.0,19.6099,19.6301,19.5964,19.6301,1141000.0
2011-05-02 15:50:00,29.11,29.12,29.08,29.11,2126600.0,19.6301,19.6369,19.6099,19.6301,2126600.0
2011-05-03 09:30:00,28.89,29.06,28.85,29.05,956600.0,19.4818,19.5964,19.4548,19.5897,956600.0
2011-05-03 09:40:00,29.05,29.1,29.0,29.06,1204500.0,19.5897,19.6234,19.556,19.5964,1204500.0
2011-05-03 09:50:00,29.06,29.39,29.05,29.27,2672400.0,19.5964,19.819,19.5897,19.738,2672400.0
2011-05-03 10:00:00,29.26,29.38,29.26,29.28,1180400.0,19.7313,19.8122,19.7313,19.7448,1180400.0
2011-05-03 10:10:00,29.28,29.42,29.27,29.41,682600.0,19.7448,19.8392,19.738,19.8324,682600.0
2011-05-03 10:20:00,29.4,29.44,29.36,29.37,919500.0,19.8257,19.8527,19.7987,19.8055,919500.0
2011-05-03 10:30:00,29.38,29.39,29.26,29.26,333300.0,19.8122,19.819,19.7313,19.7313,333300.0
2011-05-03 10:40:00,29.26,29.3,29.21,29.3,717600.0,19.7313,19.7583,19.6976,19.7583,717600.0
2011-05-03 10:50:00,29.3,29.3,29.2,29.24,433900.0,19.7583,19.7583,19.6908,19.7178,433900.0
2011-05-03 11:00:00,29.24,29.33,29.24,29.32,762700.0,19.7178,19.7785,19.7178,19.7718,762700.0
2011-05-03 11:10:00,29.31,29.36,29.31,29.35,689300.0,19.765,19.7987,19.765,19.792,689300.0
2011-05-03 11:20:00,29.36,29.37,29.33,29.35,689600.0,19.7987,19.8055,19.7785,19.792,689600.0
2011-05-03 11:30:00,29.34,29.35,29.3,29.31,651500.0,19.7852,19.792,19.7583,19.765,651500.0
2011-05-03 11:40:00,29.3,29.35,29.3,29.34,574300.0,19.7583,19.792,19.7583,19.7852,574300.0
2011-05-03 11:50:00,29.34,29.4,29.33,29.39,646300.0,19.7852,19.8257,19.7785,19.819,646300.0
2011-05-03 12:00:00,29.38,29.39,29.32,29.35,411700.0,19.8122,19.819,19.7718,19.792,411700.0
2011-05-03 12:10:00,29.36,29.37,29.32,29.33,698500.0,19.7987,19.8055,19.7718,19.7785,698500.0
2011-05-03 12:20:00,29.33,29.33,29.32,29.32,337800.0,19.7785,19.7785,19.7718,19.7718,337800.0
2011-05-03 12:30:00,29.33,29.36,29.32,29.35,930300.0,19.7785,19.7987,19.7718,19.792,930300.0
2011-05-03 12:40:00,29.35,29.36,29.34,29.35,566000.0,19.792,19.7987,19.7852,19.792,566000.0
2011-05-03 12:50:00,29.36,29.39,29.35,29.36,435700.0,19.7987,19.819,19.792,19.7987,435700.0
2011-05-03 13:00:00,29.36,29.38,29.34,29.37,469000.0,19.7987,19.8122,19.7852,19.8055,469000.0
2011-05-03 13:10:00,29.37,29.38,29.35,29.38,312900.0,19.8055,19.8122,19.792,19.8122,312900.0
2011-05-03 13:20:00,29.38,29.38,29.34,29.35,546700.0,19.8122,19.8122,19.7852,19.792,546700.0
2011-05-03 13:30:00,29.35,29.39,29.34,29.36,627400.0,19.792,19.819,19.7852,19.7987,627400.0
2011-05-03 13:40:00,29.35,29.36,29.31,29.35,666800.0,19.792,19.7987,19.765,19.792,666800.0
2011-05-03 13:50:00,29.36,29.36,29.32,29.34,349300.0,19.7987,19.7987,19.7718,19.7852,349300.0
2011-05-03 14:00:00,29.34,29.36,29.3,29.3,576600.0,19.7852,19.7987,19.7583,19.7583,576600.0
2011-05-03 14:10:00,29.3,29.32,29.28,29.31,586200.0,19.7583,19.7718,19.7448,19.765,586200.0
2011-05-03 14:20:00,29.32,29.38,29.29,29.35,646800.0,19.7718,19.8122,19.7515,19.792,646800.0
2011-05-03 14:30:00,29.36,29.38,29.29,29.29,654900.0,19.7987,19.8122,19.7515,19.7515,654900.0
2011-05-03 14:40:00,29.29,29.35,29.29,29.32,710700.0,19.7515,19.792,19.7515,19.7718,710700.0
2011-05-03 14:50:00,29.32,29.36,29.26,29.28,1140500.0,19.7718,19.7987,19.7313,19.7448,1140500.0
2011-05-03 15:00:00,29.28,29.33,29.26,29.32,507300.0,19.7448,19.7785,19.7313,19.7718,507300.0
2011-05-03 15:10:00,29.31,29.39,29.3,29.35,711300.0,19.765,19.819,19.7583,19.792,711300.0
2011-05-03 15:20:00,29.35,29.49,29.34,29.45,1036800.0,19.792,19.8864,19.7852,19.8594,1036800.0
2011-05-03 15:30:00,29.45,29.49,29.41,29.43,720900.0,19.8594,19.8864,19.8324,19.8459,720900.0
2011-05-03 15:40:00,29.43,29.5,29.41,29.47,1427700.0,19.8459,19.8931,19.8324,19.8729,1427700.0
2011-05-03 15:50:00,29.47,29.53,29.47,29.51,2163000.0,19.8729,19.9134,19.8729,19.8999,2163000.0
2011-05-04 09:30:00,29.41,29.55,29.39,29.54,1486800.0,19.9151,20.0099,19.9016,20.0032,1486800.0
2011-05-04 09:40:00,29.53,29.53,29.39,29.41,781000.0,19.9964,19.9964,19.9016,19.9151,781000.0
2011-05-04 09:50:00,29.41,29.42,29.15,29.24,934800.0,19.9151,19.9219,19.7391,19.8,934800.0
2011-05-04 10:00:00,29.24,29.27,29.11,29.15,1351500.0,19.8,19.8203,19.712,19.7391,1351500.0
2011-05-04 10:10:00,29.15,29.25,29.14,29.21,934900.0,19.7391,19.8068,19.7323,19.7797,934900.0
2011-05-04 10:20:00,29.21,29.23,29.14,29.2,624300.0,19.7797,19.7932,19.7323,19.7729,624300.0
2011-05-04 10:30:00,29.19,29.21,29.16,29.2,722900.0,19.7662,19.7797,19.7458,19.7729,722900.0
2011-05-04 10:40:00,29.2,29.22,29.13,29.16,1377800.0,19.7729,19.7865,19.7255,19.7458,1377800.0
2011-05-04 10:50:00,29.17,29.21,29.14,29.19,1221000.0,19.7526,19.7797,19.7323,19.7662,1221000.0
2011-05-04 11:00:00,29.2,29.21,29.15,29.16,735400.0,19.7729,19.7797,19.7391,19.7458,735400.0
2011-05-04 11:10:00,29.16,29.17,28.97,29.02,1552100.0,19.7458,19.7526,19.6172,19.651,1552100.0
2011-05-04 11:20:00,29.02,29.14,29.02,29.11,637900.0,19.651,19.7323,19.651,19.712,637900.0
2011-05-04 11:30:00,29.11,29.12,29.07,29.11,889000.0,19.712,19.7188,19.6849,19.712,889000.0
2011-05-04 11:40:00,29.1,29.11,29.05,29.09,547100.0,19.7052,19.712,19.6714,19.6984,547100.0
2011-05-04 11:50:00,29.09,29.19,29.09,29.16,1171300.0,19.6984,19.7662,19.6984,19.7458,1171300.0
2011-05-04 12:00:00,29.15,29.17,29.12,29.13,425300.0,19.7391,19.7526,19.7188,19.7255,425300.0
2011-05-04 12:10:00,29.13,29.15,29.04,29.06,586000.0,19.7255,19.7391,19.6646,19.6781,586000.0
2011-05-04 12:20:00,29.06,29.06,28.94,28.98,1119400.0,19.6781,19.6781,19.5969,19.624,1119400.0
2011-05-04 12:30:00,28.98,28.98,28.95,28.96,487900.0,19.624,19.624,19.6036,19.6104,487900.0
2011-05-04 12:40:00,28.96,28.96,28.9,28.91,791200.0,19.6104,19.6104,19.5698,19.5766,791200.0
2011-05-04 12:50:00,28.9,28.92,28.88,28.9,948500.0,19.5698,19.5833,19.5562,19.5698,948500.0
2011-05-04 13:00:00,28.91,28.96,28.89,28.92,813400.0,19.5766,19.6104,19.563,19.5833,813400.0
2011-05-04 13:10:00,28.93,28.99,28.93,28.98,544600.0,19.5901,19.6307,19.5901,19.624,544600.0
2011-05-04 13:20:00,28.99,28.99,28.92,28.93,732200.0,19.6307,19.6307,19.5833,19.5901,732200.0
2011-05-04 13:30:00,28.93,28.95,28.89,28.91,664600.0,19.5901,19.6036,19.563,19.5766,664600.0
2011-05-04 13:40:00,28.9,28.92,28.88,28.9,325300.0,19.5698,19.5833,19.5562,19.5698,325300.0
2011-05-04 13:50:00,28.9,28.95,28.89,28.94,564600.0,19.5698,19.6036,19.563,19.5969,564600.0
2011-05-04 14:00:00,28.93,28.94,28.88,28.91,683500.0,19.5901,19.5969,19.5562,19.5766,683500.0
2011-05-04 14:10:00,28.91,28.93,28.88,28.91,597900.0,19.5766,19.5901,19.5562,19.5766,597900.0
2011-05-04 14:20:00,28.91,28.93,28.87,28.87,872400.0,19.5766,19.5901,19.5495,19.5495,872400.0
2011-05-04 14:30:00,28.87,28.91,28.81,28.85,723300.0,19.5495,19.5766,19.5088,19.5359,723300.0
2011-05-04 14:40:00,28.85,28.89,28.84,28.89,887100.0,19.5359,19.563,19.5292,19.563,887100.0
2011-05-04 14:50:00,28.89,28.91,28.84,28.86,665400.0,19.563,19.5766,19.5292,19.5427,665400.0
2011-05-04 15:00:00,28.87,28.91,28.85,28.86,754800.0,19.5495,19.5766,19.5359,19.5427,754800.0
2011-05-04 15:10:00,28.86,28.91,28.85,28.89,1076600.0,19.5427,19.5766,19.5359,19.563,1076600.0
2011-05-04 15:20:00,28.89,28.89,28.85,28.87,721200.0,19.563,19.563,19.5359,19.5495,721200.0
2011-05-04 15:30:00,28.87,28.88,28.81,28.85,1635000.0,19.5495,19.5562,19.5088,19.5359,1635000.0
2011-05-04 15:40:00,28.86,28.86,28.78,28.8,2146900.0,19.5427,19.5427,19.4885,19.5021,2146900.0
2011-05-04 15:50:00,28.8,28.83,28.76,28.77,3711900.0,19.5021,19.5224,19.475,19.4818,3711900.0
2011-05-05 09:30:00,28.75,28.81,28.7,28.74,1894900.0,19.4682,19.5088,19.4344,19.4614,1894900.0
2011-05-05 09:40:00,28.74,28.81,28.7,28.78,910800.0,19.4614,19.5088,19.4344,19.4885,910800.0
2011-05-05 09:50:00,28.79,28.8,28.63,28.66,842000.0,19.4953,19.5021,19.387,19.4073,842000.0
2011-05-05 10:00:00,28.66,28.66,28.55,28.55,1099700.0,19.4073,19.4073,19.3328,19.3328,1099700.0
2011-05-05 10:10:00,28.56,28.6,28.46,28.46,866400.0,19.3396,19.3666,19.2718,19.2718,866400.0
2011-05-05 10:20:00,28.47,28.49,28.38,28.44,1781300.0,19.2786,19.2922,19.2177,19.2583,1781300.0
2011-05-05 10:30:00,28.45,28.51,28.43,28.5,932000.0,19.2651,19.3057,19.2515,19.2989,932000.0
2011-05-05 10:40:00,28.49,28.5,28.45,28.46,534100.0,19.2922,19.2989,19.2651,19.2718,534100.0
2011-05-05 10:50:00,28.45,28.46,28.34,28.4,921000.0,19.2651,19.2718,19.1906,19.2312,921000.0
2011-05-05 11:00:00,28.4,28.45,28.36,28.4,972900.0,19.2312,19.2651,19.2041,19.2312,972900.0
2011-05-05 11:10:00,28.4,28.4,28.35,28.36,1222500.0,19.2312,19.2312,19.1973,19.2041,1222500.0
2011-05-05 11:20:00,28.36,28.41,28.36,28.39,498500.0,19.2041,19.238,19.2041,19.2244,498500.0
2011-05-05 11:30:00,28.39,28.44,28.38,28.4,1214600.0,19.2244,19.2583,19.2177,19.2312,1214600.0
2011-05-05 11:40:00,28.4,28.48,28.39,28.48,1320800.0,19.2312,19.2854,19.2244,19.2854,1320800.0
2011-05-05 11:50:00,28.48,28.48,28.39,28.4,835000.0,19.2854,19.2854,19.2244,19.2312,835000.0
2011-05-05 12:00:00,28.4,28.44,28.4,28.42,722200.0,19.2312,19.2583,19.2312,19.2448,722200.0
2011-05-05 12:10:00,28.42,28.43,28.39,28.41,782400.0,19.2448,19.2515,19.2244,19.238,782400.0
2011-05-05 12:20:00,28.4,28.45,28.4,28.43,376700.0,19.2312,19.2651,19.2312,19.2515,376700.0
2011-05-05 12:30:00,28.43,28.44,28.38,28.39,811500.0,19.2515,19.2583,19.2177,19.2244,811500.0
2011-05-05 12:40:00,28.38,28.41,28.38,28.4,568700.0,19.2177,19.238,19.2177,19.2312,568700.0
2011-05-05 12:50:00,28.39,28.4,28.37,28.38,524500.0,19.2244,19.2312,19.2109,19.2177,524500.0
2011-05-05 13:00:00,28.38,28.39,28.33,28.33,802900.0,19.2177,19.2244,19.1838,19.1838,802900.0
2011-05-05 13:10:00,28.33,28.41,28.33,28.38,1028200.0,19.1838,19.238,19.1838,19.2177,1028200.0
2011-05-05 13:20:00,28.38,28.41,28.38,28.4,650300.0,19.2177,19.238,19.2177,19.2312,650300.0
2011-05-05 13:30:00,28.4,28.41,28.33,28.34,1317900.0,19.2312,19.238,19.1838,19.1906,1317900.0
2011-05-05 13:40:00,28.34,28.36,28.31,28.35,492800.0,19.1906,19.2041,19.1703,19.1973,492800.0
2011-05-05 13:50:00,28.35,28.36,28.3,28.32,759100.0,19.1973,19.2041,19.1635,19.177,759100.0
2011-05-05 14:00:00,28.33,28.35,28.28,28.28,832300.0,19.1838,19.1973,19.1499,19.1499,832300.0
2011-05-05 14:10:00,28.28,28.29,28.22,28.23,1881400.0,19.1499,19.1567,19.1093,19.1161,1881400.0
2011-05-05 14:20:00,28.22,28.32,28.22,28.32,775600.0,19.1093,19.177,19.1093,19.177,775600.0
2011-05-05 14:30:00,28.32,28.35,28.29,28.32,423800.0,19.177,19.1973,19.1567,19.177,423800.0
2011-05-05 14:40:00,28.33,28.33,28.25,28.28,1091700.0,19.1838,19.1838,19.1296,19.1499,1091700.0
2011-05-05 14:50:00,28.28,28.29,28.16,28.16,1333800.0,19.1499,19.1567,19.0687,19.0687,1333800.0
2011-05-05 15:00:00,28.17,28.19,28.06,28.06,2506200.0,19.0755,19.089,19.001,19.001,2506200.0
2011-05-05 15:10:00,28.06,28.07,27.95,27.96,3393800.0,19.001,19.0077,18.9265,18.9333,3393800.0
2011-05-05 15:20:00,27.95,27.97,27.78,27.79,4024200.0,18.9265,18.94,18.8114,18.8181,4024200.0
2011-05-05 15:30:00,27.79,28.02,27.77,28.02,3076500.0,18.8181,18.9739,18.8046,18.9739,3076500.0
2011-05-05 15:40:00,28.01,28.14,27.98,28.13,3277400.0,18.9671,19.0551,18.9468,19.0484,3277400.0
2011-05-05 15:50:00,28.14,28.18,28.11,28.12,3272000.0,19.0551,19.0822,19.0348,19.0416,3272000.0
2011-05-06 09:30:00,28.44,28.59,28.29,28.3,2403400.0,19.2583,19.3599,19.1567,19.1635,2403400.0
2011-05-06 09:40:00,28.29,28.45,28.25,28.39,1801600.0,19.1567,19.2651,19.1296,19.2244,1801600.0
2011-05-06 09:50:00,28.39,28.46,28.35,28.37,1349700.0,19.2244,19.2718,19.1973,19.2109,1349700.0
2011-05-06 10:00:00,28.37,28.37,28.3,28.37,1093500.0,19.2109,19.2109,19.1635,19.2109,1093500.0
2011-05-06 10:10:00,28.36,28.46,28.34,28.45,1172400.0,19.2041,19.2718,19.1906,19.2651,1172400.0
2011-05-06 10:20:00,28.45,28.49,28.42,28.45,1367000.0,19.2651,19.2922,19.2448,19.2651,1367000.0
2011-05-06 10:30:00,28.45,28.45,28.37,28.38,1077300.0,19.2651,19.2651,19.2109,19.2177,1077300.0
2011-05-06 10:40:00,28.38,28.4,28.3,28.3,750100.0,19.2177,19.2312,19.1635,19.1635,750100.0
2011-05-06 10:50:00,28.31,28.34,28.27,28.28,525600.0,19.1703,19.1906,19.1432,19.1499,525600.0
2011-05-06 11:00:00,28.28,28.44,28.28,28.38,1057200.0,19.1499,19.2583,19.1499,19.2177,1057200.0
2011-05-06 11:10:00,28.38,28.47,28.36,28.44,978200.0,19.2177,19.2786,19.2041,19.2583,978200.0
2011-05-06 11:20:00,28.45,28.51,28.43,28.46,514000.0,19.2651,19.3057,19.2515,19.2718,514000.0
2011-05-06 11:30:00,28.46,28.48,28.44,28.47,424400.0,19.2718,19.2854,19.2583,19.2786,424400.0
2011-05-06 11:40:00,28.47,28.5,28.45,28.49,354100.0,19.2786,19.2989,19.2651,19.2922,354100.0
2011-05-06 11:50:00,28.5,28.54,28.46,28.52,909700.0,19.2989,19.326,19.2718,19.3125,909700.0
2011-05-06 12:00:00,28.52,28.54,28.4,28.43,1119700.0,19.3125,19.326,19.2312,19.2515,1119700.0
2011-05-06 12:10:00,28.43,28.46,28.36,28.42,1083400.0,19.2515,19.2718,19.2041,19.2448,1083400.0
2011-05-06 12:20:00,28.42,28.46,28.38,28.38,486500.0,19.2448,19.2718,19.2177,19.2177,486500.0
2011-05-06 12:30:00,28.38,28.44,28.36,28.4,547600.0,19.2177,19.2583,19.2041,19.2312,547600.0
2011-05-06 12:40:00,28.4,28.43,28.33,28.36,636600.0,19.2312,19.2515,19.1838,19.2041,636600.0
2011-05-06 12:50:00,28.36,28.4,28.33,28.4,473900.0,19.2041,19.2312,19.1838,19.2312,473900.0
2011-05-06 13:00:00,28.4,28.44,28.38,28.42,540300.0,19.2312,19.2583,19.2177,19.2448,540300.0
2011-05-06 13:10:00,28.42,28.43,28.22,28.23,1197600.0,19.2448,19.2515,19.1093,19.1161,1197600.0
2011-05-06 13:20:00,28.23,28.28,28.16,28.21,1498900.0,19.1161,19.1499,19.0687,19.1025,1498900.0
2011-05-06 13:30:00,28.21,28.26,28.2,28.25,426200.0,19.1025,19.1364,19.0958,19.1296,426200.0
2011-05-06 13:40:00,28.26,28.29,28.2,28.22,515700.0,19.1364,19.1567,19.0958,19.1093,515700.0
2011-05-06 13:50:00,28.23,28.26,28.13,28.14,640900.0,19.1161,19.1364,19.0484,19.0551,640900.0
2011-05-06 14:00:00,28.14,28.25,28.12,28.25,570700.0,19.0551,19.1296,19.0416,19.1296,570700.0
2011-05-06 14:10:00,28.25,28.32,28.24,28.31,528500.0,19.1296,19.177,19.1229,19.1703,528500.0
2011-05-06 14:20:00,28.31,28.32,28.19,28.24,355900.0,19.1703,19.177,19.089,19.1229,355900.0
2011-05-06 14:30:00,28.24,28.24,28.16,28.22,558400.0,19.1229,19.1229,19.0687,19.1093,558400.0
2011-05-06 14:40:00,28.23,28.3,28.22,28.3,461700.0,19.1161,19.1635,19.1093,19.1635,461700.0
2011-05-06 14:50:00,28.29,28.33,28.26,28.27,727400.0,19.1567,19.1838,19.1364,19.1432,727400.0
2011-05-06 15:00:00,28.26,28.29,28.22,28.27,761000.0,19.1364,19.1567,19.1093,19.1432,761000.0
2011-05-06 15:10:00,28.26,28.27,28.22,28.23,594800.0,19.1364,19.1432,19.1093,19.1161,594800.0
2011-05-06 15:20:00,28.23,28.25,28.2,28.21,623900.0,19.1161,19.1296,19.0958,19.1025,623900.0
2011-05-06 15:30:00,28.21,28.28,28.2,28.24,767000.0,19.1025,19.1499,19.0958,19.1229,767000.0
2011-05-06 15:40:00,28.25,28.32,28.24,28.31,1012800.0,19.1296,19.177,19.1229,19.1703,1012800.0
2011-05-06 15:50:00,28.32,28.32,28.21,28.23,1730000.0,19.177,19.177,19.1025,19.1161,1730000.0
2011-05-09 09:30:00,28.07,28.25,28.05,28.11,1338600.0,19.0077,19.1296,18.9942,19.0348,1338600.0
2011-05-09 09:40:00,28.12,28.35,28.09,28.32,857300.0,19.0416,19.1973,19.0213,19.177,857300.0
2011-05-09 09:50:00,28.32,28.35,28.27,28.35,843500.0,19.177,19.1973,19.1432,19.1973,843500.0
2011-05-09 10:00:00,28.35,28.45,28.34,28.44,939600.0,19.1973,19.2651,19.1906,19.2583,939600.0
2011-05-09 10:10:00,28.45,28.47,28.3,28.32,768800.0,19.2651,19.2786,19.1635,19.177,768800.0
2011-05-09 10:20:00,28.32,28.38,28.29,28.33,567200.0,19.177,19.2177,19.1567,19.1838,567200.0
2011-05-09 10:30:00,28.32,28.35,28.29,28.33,425600.0,19.177,19.1973,19.1567,19.1838,425600.0
2011-05-09 10:40:00,28.32,28.34,28.28,28.33,514000.0,19.177,19.1906,19.1499,19.1838,514000.0
2011-05-09 10:50:00,28.33,28.39,28.31,28.34,322200.0,19.1838,19.2244,19.1703,19.1906,322200.0
2011-05-09 11:00:00,28.34,28.34,28.28,28.32,516500.0,19.1906,19.1906,19.1499,19.177,516500.0
2011-05-09 11:10:00,28.32,28.32,28.2,28.31,645100.0,19.177,19.177,19.0958,19.1703,645100.0
2011-05-09 11:20:00,28.31,28.33,28.22,28.23,581000.0,19.1703,19.1838,19.1093,19.1161,581000.0
2011-05-09 11:30:00,28.24,28.25,28.16,28.17,489100.0,19.1229,19.1296,19.0687,19.0755,489100.0
2011-05-09 11:40:00,28.16,28.25,28.12,28.25,485500.0,19.0687,19.1296,19.0416,19.1296,485500.0
2011-05-09 11:50:00,28.25,28.26,28.21,28.25,354600.0,19.1296,19.1364,19.1025,19.1296,354600.0
2011-05-09 12:00:00,28.23,28.26,28.22,28.26,499100.0,19.1161,19.1364,19.1093,19.1364,499100.0
2011-05-09 12:10:00,28.26,28.33,28.25,28.27,467800.0,19.1364,19.1838,19.1296,19.1432,467800.0
2011-05-09 12:20:00,28.27,28.29,28.24,28.27,411100.0,19.1432,19.1567,19.1229,19.1432,411100.0
2011-05-09 12:30:00,28.27,28.33,28.27,28.31,299100.0,19.1432,19.1838,19.1432,19.1703,299100.0
2011-05-09 12:40:00,28.31,28.34,28.3,28.34,249600.0,19.1703,19.1906,19.1635,19.1906,249600.0
2011-05-09 12:50:00,28.34,28.35,28.3,28.32,309900.0,19.1906,19.1973,19.1635,19.177,309900.0
2011-05-09 13:00:00,28.31,28.34,28.29,28.29,294700.0,19.1703,19.1906,19.1567,19.1567,294700.0
2011-05-09 13:10:00,28.29,28.3,28.25,28.26,314100.0,19.1567,19.1635,19.1296,19.1364,314100.0
2011-05-09 13:20:00,28.25,28.29,28.25,28.27,268500.0,19.1296,19.1567,19.1296,19.1432,268500.0
2011-05-09 13:30:00,28.27,28.31,28.26,28.26,226900.0,19.1432,19.1703,19.1364,19.1364,226900.0
2011-05-09 13:40:00,28.26,28.32,28.25,28.32,216700.0,19.1364,19.177,19.1296,19.177,216700.0
2011-05-09 13:50:00,28.32,28.33,28.28,28.3,218200.0,19.177,19.1838,19.1499,19.1635,218200.0
2011-05-09 14:00:00,28.31,28.32,28.28,28.3,408900.0,19.1703,19.177,19.1499,19.1635,408900.0
2011-05-09 14:10:00,28.3,28.35,28.3,28.32,273900.0,19.1635,19.1973,19.1635,19.177,273900.0
2011-05-09 14:20:00,28.32,28.34,28.29,28.34,228200.0,19.177,19.1906,19.1567,19.1906,228200.0
2011-05-09 14:30:00,28.34,28.37,28.29,28.32,654100.0,19.1906,19.2109,19.1567,19.177,654100.0
2011-05-09 14:40:00,28.32,28.32,28.24,28.28,535100.0,19.177,19.177,19.1229,19.1499,535100.0
2011-05-09 14:50:00,28.28,28.29,28.26,28.27,185100.0,19.1499,19.1567,19.1364,19.1432,185100.0
2011-05-09 15:00:00,28.27,28.29,28.26,28.26,216100.0,19.1432,19.1567,19.1364,19.1364,216100.0
2011-05-09 15:10:00,28.26,28.27,28.22,28.25,299900.0,19.1364,19.1432,19.1093,19.1296,299900.0
2011-05-09 15:20:00,28.25,28.25,28.22,28.24,368100.0,19.1296,19.1296,19.1093,19.1229,368100.0
2011-05-09 15:30:00,28.24,28.26,28.22,28.23,630800.0,19.1229,19.1364,19.1093,19.1161,630800.0
2011-05-09 15:40:00,28.23,28.26,28.21,28.25,931800.0,19.1161,19.1364,19.1025,19.1296,931800.0
2011-05-09 15:50:00,28.24,28.27,28.2,28.22,1706700.0,19.1229,19.1432,19.0958,19.1093,1706700.0
2011-05-10 09:30:00,28.35,28.4,28.3,28.34,597300.0,19.1973,19.2312,19.1635,19.1906,597300.0
2011-05-10 09:40:00,28.35,28.4,28.31,28.39,1006200.0,19.1973,19.2312,19.1703,19.2244,1006200.0
2011-05-10 09:50:00,28.39,28.4,28.34,28.35,821500.0,19.2244,19.2312,19.1906,19.1973,821500.0
2011-05-10 10:00:00,28.35,28.39,28.3,28.31,660400.0,19.1973,19.2244,19.1635,19.1703,660400.0
2011-05-10 10:10:00,28.31,28.36,28.3,28.35,505000.0,19.1703,19.2041,19.1635,19.1973,505000.0
2011-05-10 10:20:00,28.34,28.42,28.34,28.42,820000.0,19.1906,19.2448,19.1906,19.2448,820000.0
2011-05-10 10:30:00,28.42,28.55,28.39,28.54,1041700.0,19.2448,19.3328,19.2244,19.326,1041700.0
2011-05-10 10:40:00,28.54,28.58,28.49,28.51,1087600.0,19.326,19.3531,19.2922,19.3057,1087600.0
2011-05-10 10:50:00,28.52,28.55,28.5,28.53,1419400.0,19.3125,19.3328,19.2989,19.3192,1419400.0
2011-05-10 11:00:00,28.53,28.57,28.46,28.46,531700.0,19.3192,19.3463,19.2718,19.2718,531700.0
2011-05-10 11:10:00,28.46,28.51,28.42,28.45,689000.0,19.2718,19.3057,19.2448,19.2651,689000.0
2011-05-10 11:20:00,28.45,28.46,28.37,28.39,605300.0,19.2651,19.2718,19.2109,19.2244,605300.0
2011-05-10 11:30:00,28.4,28.44,28.39,28.42,321500.0,19.2312,19.2583,19.2244,19.2448,321500.0
2011-05-10 11:40:00,28.42,28.5,28.42,28.49,281800.0,19.2448,19.2989,19.2448,19.2922,281800.0
2011-05-10 11:50:00,28.49,28.5,28.47,28.48,201800.0,19.2922,19.2989,19.2786,19.2854,201800.0
2011-05-10 12:00:00,28.47,28.5,28.47,28.5,248800.0,19.2786,19.2989,19.2786,19.2989,248800.0
2011-05-10 12:10:00,28.49,28.5,28.48,28.5,370300.0,19.2922,19.2989,19.2854,19.2989,370300.0
2011-05-10 12:20:00,28.5,28.52,28.45,28.47,411400.0,19.2989,19.3125,19.2651,19.2786,411400.0
2011-05-10 12:30:00,28.47,28.48,28.43,28.44,263200.0,19.2786,19.2854,19.2515,19.2583,263200.0
2011-05-10 12:40:00,28.45,28.47,28.4,28.42,260000.0,19.2651,19.2786,19.2312,19.2448,260000.0
2011-05-10 12:50:00,28.42,28.42,28.37,28.38,418500.0,19.2448,19.2448,19.2109,19.2177,418500.0
2011-05-10 13:00:00,28.38,28.39,28.34,28.36,378400.0,19.2177,19.2244,19.1906,19.2041,378400.0
2011-05-10 13:10:00,28.37,28.39,28.35,28.39,326300.0,19.2109,19.2244,19.1973,19.2244,326300.0
2011-05-10 13:20:00,28.39,28.41,28.38,28.4,211900.0,19.2244,19.238,19.2177,19.2312,211900.0
2011-05-10 13:30:00,28.4,28.41,28.38,28.39,124800.0,19.2312,19.238,19.2177,19.2244,124800.0
2011-05-10 13:40:00,28.39,28.46,28.39,28.46,344900.0,19.2244,19.2718,19.2244,19.2718,344900.0
2011-05-10 13:50:00,28.45,28.46,28.43,28.46,226400.0,19.2651,19.2718,19.2515,19.2718,226400.0
2011-05-10 14:00:00,28.45,28.46,28.38,28.41,452500.0,19.2651,19.2718,19.2177,19.238,452500.0
2011-05-10 14:10:00,28.42,28.44,28.38,28.38,229000.0,19.2448,19.2583,19.2177,19.2177,229000.0
2011-05-10 14:20:00,28.38,28.41,28.37,28.4,220300.0,19.2177,19.238,19.2109,19.2312,220300.0
2011-05-10 14:30:00,28.41,28.45,28.37,28.45,561000.0,19.238,19.2651,19.2109,19.2651,561000.0
2011-05-10 14:40:00,28.45,28.46,28.42,28.44,383000.0,19.2651,19.2718,19.2448,19.2583,383000.0
2011-05-10 14:50:00,28.43,28.45,28.41,28.43,492000.0,19.2515,19.2651,19.238,19.2515,492000.0
2011-05-10 15:00:00,28.43,28.46,28.4,28.45,582800.0,19.2515,19.2718,19.2312,19.2651,582800.0
2011-05-10 15:10:00,28.45,28.46,28.42,28.44,611700.0,19.2651,19.2718,19.2448,19.2583,611700.0
2011-05-10 15:20:00,28.44,28.45,28.39,28.42,538000.0,19.2583,19.2651,19.2244,19.2448,538000.0
2011-05-10 15:30:00,28.41,28.47,28.41,28.44,552200.0,19.238,19.2786,19.238,19.2583,552200.0
2011-05-10 15:40:00,28.44,28.53,28.44,28.52,1245400.0,19.2583,19.3192,19.2583,19.3125,1245400.0
2011-05-10 15:50:00,28.52,28.55,28.5,28.54,2289500.0,19.3125,19.3328,19.2989,19.326,2289500.0
2011-05-11 09:30:00,28.46,28.62,28.31,28.4,1295400.0,19.2718,19.3802,19.1703,19.2312,1295400.0
2011-05-11 09:40:00,28.4,28.4,28.34,28.39,1157700.0,19.2312,19.2312,19.1906,19.2244,1157700.0
2011-05-11 09:50:00,28.4,28.4,28.26,28.36,1121400.0,19.2312,19.2312,19.1364,19.2041,1121400.0
2011-05-11 10:00:00,28.35,28.36,28.27,28.33,476500.0,19.1973,19.2041,19.1432,19.1838,476500.0
2011-05-11 10:10:00,28.32,28.38,28.29,28.37,339600.0,19.177,19.2177,19.1567,19.2109,339600.0
2011-05-11 10:20:00,28.37,28.38,28.33,28.35,270300.0,19.2109,19.2177,19.1838,19.1973,270300.0
2011-05-11 10:30:00,28.35,28.36,28.29,28.35,536100.0,19.1973,19.2041,19.1567,19.1973,536100.0
2011-05-11 10:40:00,28.36,28.4,28.34,28.34,964000.0,19.2041,19.2312,19.1906,19.1906,964000.0
2011-05-11 10:50:00,28.34,28.42,28.33,28.33,847500.0,19.1906,19.2448,19.1838,19.1838,847500.0
2011-05-11 11:00:00,28.33,28.36,28.28,28.29,892500.0,19.1838,19.2041,19.1499,19.1567,892500.0
2011-05-11 11:10:00,28.29,28.3,28.27,28.3,458000.0,19.1567,19.1635,19.1432,19.1635,458000.0
2011-05-11 11:20:00,28.29,28.36,28.29,28.34,692800.0,19.1567,19.2041,19.1567,19.1906,692800.0
2011-05-11 11:30:00,28.34,28.35,28.32,28.33,413700.0,19.1906,19.1973,19.177,19.1838,413700.0
2011-05-11 11:40:00,28.33,28.38,28.32,28.35,993500.0,19.1838,19.2177,19.177,19.1973,993500.0
2011-05-11 11:50:00,28.34,28.35,28.28,28.32,418200.0,19.1906,19.1973,19.1499,19.177,418200.0
2011-05-11 12:00:00,28.32,28.32,28.17,28.17,1078200.0,19.177,19.177,19.0755,19.0755,1078200.0
2011-05-11 12:10:00,28.17,28.19,28.04,28.13,1566000.0,19.0755,19.089,18.9874,19.0484,1566000.0
2011-05-11 12:20:00,28.13,28.19,28.12,28.16,385400.0,19.0484,19.089,19.0416,19.0687,385400.0
2011-05-11 12:30:00,28.16,28.18,28.13,28.15,462000.0,19.0687,19.0822,19.0484,19.0619,462000.0
2011-05-11 12:40:00,28.15,28.17,28.09,28.1,775600.0,19.0619,19.0755,19.0213,19.0281,775600.0
2011-05-11 12:50:00,28.1,28.14,28.06,28.14,518700.0,19.0281,19.0551,19.001,19.0551,518700.0
2011-05-11 13:00:00,28.14,28.16,28.07,28.07,411000.0,19.0551,19.0687,19.0077,19.0077,411000.0
2011-05-11 13:10:00,28.07,28.11,28.07,28.08,465600.0,19.0077,19.0348,19.0077,19.0145,465600.0
2011-05-11 13:20:00,28.08,28.14,28.07,28.1,483200.0,19.0145,19.0551,19.0077,19.0281,483200.0
2011-05-11 13:30:00,28.1,28.12,28.03,28.11,684300.0,19.0281,19.0416,18.9807,19.0348,684300.0
2011-05-11 13:40:00,28.1,28.13,28.07,28.09,452200.0,19.0281,19.0484,19.0077,19.0213,452200.0
2011-05-11 13:50:00,28.09,28.12,28.06,28.09,302800.0,19.0213,19.0416,19.001,19.0213,302800.0
2011-05-11 14:00:00,28.09,28.11,28.05,28.07,555500.0,19.0213,19.0348,18.9942,19.0077,555500.0
2011-05-11 14:10:00,28.07,28.12,28.04,28.12,570400.0,19.0077,19.0416,18.9874,19.0416,570400.0
2011-05-11 14:20:00,28.12,28.13,28.06,28.12,404100.0,19.0416,19.0484,19.001,19.0416,404100.0
2011-05-11 14:30:00,28.12,28.14,28.08,28.13,404900.0,19.0416,19.0551,19.0145,19.0484,404900.0
2011-05-11 14:40:00,28.13,28.14,28.1,28.13,509200.0,19.0484,19.0551,19.0281,19.0484,509200.0
2011-05-11 14:50:00,28.14,28.16,28.1,28.14,382400.0,19.0551,19.0687,19.0281,19.0551,382400.0
2011-05-11 15:00:00,28.14,28.18,28.13,28.14,490800.0,19.0551,19.0822,19.0484,19.0551,490800.0
2011-05-11 15:10:00,28.14,28.19,28.13,28.19,563800.0,19.0551,19.089,19.0484,19.089,563800.0
2011-05-11 15:20:00,28.19,28.2,28.15,28.16,317500.0,19.089,19.0958,19.0619,19.0687,317500.0
2011-05-11 15:30:00,28.15,28.18,28.08,28.09,884100.0,19.0619,19.0822,19.0145,19.0213,884100.0
2011-05-11 15:40:00,28.09,28.14,28.07,28.14,1006000.0,19.0213,19.0551,19.0077,19.0551,1006000.0
2011-05-11 15:50:00,28.14,28.2,28.12,28.18,1447400.0,19.0551,19.0958,19.0416,19.0822,1447400.0
2011-05-12 09:30:00,28.22,28.25,27.85,27.85,1141700.0,19.1093,19.1296,18.8588,18.8588,1141700.0
2011-05-12 09:40:00,27.85,27.87,27.75,27.8,1835700.0,18.8588,18.8723,18.7911,18.8249,1835700.0
2011-05-12 09:50:00,27.8,27.9,27.77,27.86,694800.0,18.8249,18.8926,18.8046,18.8655,694800.0
2011-05-12 10:00:00,27.86,27.88,27.79,27.88,803700.0,18.8655,18.8791,18.8181,18.8791,803700.0
2011-05-12 10:10:00,27.87,27.88,27.78,27.8,748100.0,18.8723,18.8791,18.8114,18.8249,748100.0
2011-05-12 10:20:00,27.79,27.81,27.7,27.71,1072200.0,18.8181,18.8317,18.7572,18.764,1072200.0
2011-05-12 10:30:00,27.71,27.76,27.7,27.75,871100.0,18.764,18.7978,18.7572,18.7911,871100.0
2011-05-12 10:40:00,27.76,27.86,27.75,27.85,903100.0,18.7978,18.8655,18.7911,18.8588,903100.0
2011-05-12 10:50:00,27.85,27.87,27.77,27.85,866400.0,18.8588,18.8723,18.8046,18.8588,866400.0
2011-05-12 11:00:00,27.86,27.95,27.85,27.9,1179600.0,18.8655,18.9265,18.8588,18.8926,1179600.0
2011-05-12 11:10:00,27.9,27.97,27.89,27.96,735200.0,18.8926,18.94,18.8859,18.9333,735200.0
2011-05-12 11:20:00,27.96,28.0,27.96,27.99,943400.0,18.9333,18.9603,18.9333,18.9536,943400.0
2011-05-12 11:30:00,27.99,28.04,27.96,28.02,541500.0,18.9536,18.9874,18.9333,18.9739,541500.0
2011-05-12 11:40:00,28.02,28.09,28.01,28.05,550300.0,18.9739,19.0213,18.9671,18.9942,550300.0
2011-05-12 11:50:00,28.05,28.08,28.0,28.01,392200.0,18.9942,19.0145,18.9603,18.9671,392200.0
2011-05-12 12:00:00,28.01,28.03,28.01,28.03,348700.0,18.9671,18.9807,18.9671,18.9807,348700.0
2011-05-12 12:10:00,28.02,28.06,28.02,28.05,256600.0,18.9739,19.001,18.9739,18.9942,256600.0
2011-05-12 12:20:00,28.05,28.11,28.04,28.1,316100.0,18.9942,19.0348,18.9874,19.0281,316100.0
2011-05-12 12:30:00,28.09,28.16,28.09,28.15,424300.0,19.0213,19.0687,19.0213,19.0619,424300.0
2011-05-12 12:40:00,28.15,28.16,28.08,28.11,420300.0,19.0619,19.0687,19.0145,19.0348,420300.0
2011-05-12 12:50:00,28.11,28.18,28.1,28.17,444500.0,19.0348,19.0822,19.0281,19.0755,444500.0
2011-05-12 13:00:00,28.17,28.26,28.16,28.2,935400.0,19.0755,19.1364,19.0687,19.0958,935400.0
2011-05-12 13:10:00,28.2,28.28,28.19,28.24,683800.0,19.0958,19.1499,19.089,19.1229,683800.0
2011-05-12 13:20:00,28.25,28.28,28.24,28.24,615200.0,19.1296,19.1499,19.1229,19.1229,615200.0
2011-05-12 13:30:00,28.24,28.28,28.21,28.26,511400.0,19.1229,19.1499,19.1025,19.1364,511400.0
2011-05-12 13:40:00,28.27,28.28,28.22,28.24,371100.0,19.1432,19.1499,19.1093,19.1229,371100.0
2011-05-12 13:50:00,28.24,28.27,28.21,28.22,427100.0,19.1229,19.1432,19.1025,19.1093,427100.0
2011-05-12 14:00:00,28.22,28.25,28.2,28.21,592600.0,19.1093,19.1296,19.0958,19.1025,592600.0
2011-05-12 14:10:00,28.21,28.23,28.16,28.18,413200.0,19.1025,19.1161,19.0687,19.0822,413200.0
2011-05-12 14:20:00,28.18,28.18,28.12,28.13,426800.0,19.0822,19.0822,19.0416,19.0484,426800.0
2011-05-12 14:30:00,28.12,28.13,28.09,28.13,433400.0,19.0416,19.0484,19.0213,19.0484,433400.0
2011-05-12 14:40:00,28.13,28.17,28.11,28.14,339400.0,19.0484,19.0755,19.0348,19.0551,339400.0
2011-05-12 14:50:00,28.14,28.14,28.1,28.14,273800.0,19.0551,19.0551,19.0281,19.0551,273800.0
2011-05-12 15:00:00,28.14,28.16,28.1,28.15,534900.0,19.0551,19.0687,19.0281,19.0619,534900.0
2011-05-12 15:10:00,28.14,28.18,28.12,28.17,300700.0,19.0551,19.0822,19.0416,19.0755,300700.0
2011-05-12 15:20:00,28.17,28.21,28.14,28.18,698400.0,19.0755,19.1025,19.0551,19.0822,698400.0
2011-05-12 15:30:00,28.18,28.2,28.15,28.19,334100.0,19.0822,19.0958,19.0619,19.089,334100.0
2011-05-12 15:40:00,28.2,28.21,28.14,28.21,1131400.0,19.0958,19.1025,19.0551,19.1025,1131400.0
2011-05-12 15:50:00,28.21,28.25,28.2,28.23,984300.0,19.1025,19.1296,19.0958,19.1161,984300.0
2011-05-13 09:30:00,28.29,28.4,28.08,28.1,1444800.0,19.1567,19.2312,19.0145,19.0281,1444800.0
2011-05-13 09:40:00,28.1,28.13,28.06,28.11,982900.0,19.0281,19.0484,19.001,19.0348,982900.0
2011-05-13 09:50:00,28.11,28.14,28.07,28.12,867200.0,19.0348,19.0551,19.0077,19.0416,867200.0
2011-05-13 10:00:00,28.12,28.14,28.04,28.07,919700.0,19.0416,19.0551,18.9874,19.0077,919700.0
2011-05-13 10:10:00,28.07,28.11,28.02,28.05,748400.0,19.0077,19.0348,18.9739,18.9942,748400.0
2011-05-13 10:20:00,28.05,28.08,28.03,28.04,630500.0,18.9942,19.0145,18.9807,18.9874,630500.0
2011-05-13 10:30:00,28.04,28.06,28.01,28.04,685900.0,18.9874,19.001,18.9671,18.9874,685900.0
2011-05-13 10:40:00,28.04,28.06,28.02,28.03,496700.0,18.9874,19.001,18.9739,18.9807,496700.0
2011-05-13 10:50:00,28.03,28.05,28.01,28.02,497300.0,18.9807,18.9942,18.9671,18.9739,497300.0
2011-05-13 11:00:00,28.01,28.02,27.9,27.95,1276800.0,18.9671,18.9739,18.8926,18.9265,1276800.0
2011-05-13 11:10:00,27.95,28.02,27.93,27.99,598400.0,18.9265,18.9739,18.9129,18.9536,598400.0
2011-05-13 11:20:00,27.99,28.02,27.95,28.01,898200.0,18.9536,18.9739,18.9265,18.9671,898200.0
2011-05-13 11:30:00,28.01,28.04,27.97,28.01,395200.0,18.9671,18.9874,18.94,18.9671,395200.0
2011-05-13 11:40:00,28.0,28.06,27.98,28.03,694700.0,18.9603,19.001,18.9468,18.9807,694700.0
2011-05-13 11:50:00,28.04,28.06,28.02,28.05,736700.0,18.9874,19.001,18.9739,18.9942,736700.0
2011-05-13 12:00:00,28.05,28.07,27.97,27.97,1230000.0,18.9942,19.0077,18.94,18.94,1230000.0
2011-05-13 12:10:00,27.99,28.0,27.88,27.94,1156200.0,18.9536,18.9603,18.8791,18.9197,1156200.0
2011-05-13 12:20:00,27.94,27.96,27.88,27.96,999700.0,18.9197,18.9333,18.8791,18.9333,999700.0
2011-05-13 12:30:00,27.96,27.98,27.91,27.92,916400.0,18.9333,18.9468,18.8994,18.9062,916400.0
2011-05-13 12:40:00,27.92,27.98,27.89,27.98,728800.0,18.9062,18.9468,18.8859,18.9468,728800.0
2011-05-13 12:50:00,27.98,28.0,27.92,27.95,616800.0,18.9468,18.9603,18.9062,18.9265,616800.0
2011-05-13 13:00:00,27.95,27.98,27.93,27.98,672400.0,18.9265,18.9468,18.9129,18.9468,672400.0
2011-05-13 13:10:00,27.98,28.04,27.96,28.04,356600.0,18.9468,18.9874,18.9333,18.9874,356600.0
2011-05-13 13:20:00,28.04,28.06,27.97,27.98,984400.0,18.9874,19.001,18.94,18.9468,984400.0
2011-05-13 13:30:00,27.97,27.98,27.89,27.89,1035300.0,18.94,18.9468,18.8859,18.8859,1035300.0
2011-05-13 13:40:00,27.89,27.92,27.85,27.92,505200.0,18.8859,18.9062,18.8588,18.9062,505200.0
2011-05-13 13:50:00,27.92,27.92,27.88,27.9,390300.0,18.9062,18.9062,18.8791,18.8926,390300.0
2011-05-13 14:00:00,27.89,27.93,27.89,27.93,316500.0,18.8859,18.9129,18.8859,18.9129,316500.0
2011-05-13 14:10:00,27.93,28.02,27.91,28.02,998300.0,18.9129,18.9739,18.8994,18.9739,998300.0
2011-05-13 14:20:00,28.02,28.07,28.01,28.02,766200.0,18.9739,19.0077,18.9671,18.9739,766200.0
2011-05-13 14:30:00,28.02,28.04,27.99,28.01,266500.0,18.9739,18.9874,18.9536,18.9671,266500.0
2011-05-13 14:40:00,28.01,28.01,27.95,27.96,350100.0,18.9671,18.9671,18.9265,18.9333,350100.0
2011-05-13 14:50:00,27.96,27.96,27.9,27.9,348800.0,18.9333,18.9333,18.8926,18.8926,348800.0
2011-05-13 15:00:00,27.91,27.93,27.88,27.93,570700.0,18.8994,18.9129,18.8791,18.9129,570700.0
2011-05-13 15:10:00,27.92,27.95,27.91,27.92,372300.0,18.9062,18.9265,18.8994,18.9062,372300.0
2011-05-13 15:20:00,27.92,27.94,27.89,27.92,710700.0,18.9062,18.9197,18.8859,18.9062,710700.0
2011-05-13 15:30:00,27.91,27.97,27.91,27.96,655100.0,18.8994,18.94,18.8994,18.9333,655100.0
2011-05-13 15:40:00,27.96,27.97,27.92,27.97,1226400.0,18.9333,18.94,18.9062,18.94,1226400.0
2011-05-13 15:50:00,27.96,27.98,27.93,27.93,1789700.0,18.9333,18.9468,18.9129,18.9129,1789700.0
2011-05-16 09:30:00,27.82,28.09,27.82,28.03,1016200.0,18.8385,19.0213,18.8385,18.9807,1016200.0
2011-05-16 09:40:00,28.03,28.06,27.94,28.03,664200.0,18.9807,19.001,18.9197,18.9807,664200.0
2011-05-16 09:50:00,28.02,28.13,28.0,28.1,629400.0,18.9739,19.0484,18.9603,19.0281,629400.0
2011-05-16 10:00:00,28.09,28.31,28.09,28.25,1168500.0,19.0213,19.1703,19.0213,19.1296,1168500.0
2011-05-16 10:10:00,28.25,28.3,28.23,28.27,813400.0,19.1296,19.1635,19.1161,19.1432,813400.0
2011-05-16 10:20:00,28.27,28.28,28.19,28.2,927900.0,19.1432,19.1499,19.089,19.0958,927900.0
2011-05-16 10:30:00,28.21,28.24,28.16,28.19,572700.0,19.1025,19.1229,19.0687,19.089,572700.0
2011-05-16 10:40:00,28.19,28.29,28.17,28.25,500100.0,19.089,19.1567,19.0755,19.1296,500100.0
2011-05-16 10:50:00,28.25,28.33,28.25,28.33,198200.0,19.1296,19.1838,19.1296,19.1838,198200.0
2011-05-16 11:00:00,28.32,28.34,28.24,28.25,437300.0,19.177,19.1906,19.1229,19.1296,437300.0
2011-05-16 11:10:00,28.24,28.31,28.24,28.29,388800.0,19.1229,19.1703,19.1229,19.1567,388800.0
2011-05-16 11:20:00,28.28,28.29,28.23,28.26,367200.0,19.1499,19.1567,19.1161,19.1364,367200.0
2011-05-16 11:30:00,28.26,28.27,28.22,28.24,243700.0,19.1364,19.1432,19.1093,19.1229,243700.0
2011-05-16 11:40:00,28.24,28.24,28.15,28.17,718500.0,19.1229,19.1229,19.0619,19.0755,718500.0
2011-05-16 11:50:00,28.18,28.18,28.14,28.14,379900.0,19.0822,19.0822,19.0551,19.0551,379900.0
2011-05-16 12:00:00,28.15,28.15,28.08,28.11,504500.0,19.0619,19.0619,19.0145,19.0348,504500.0
2011-05-16 12:10:00,28.11,28.15,28.1,28.12,368500.0,19.0348,19.0619,19.0281,19.0416,368500.0
2011-05-16 12:20:00,28.12,28.16,28.12,28.14,233600.0,19.0416,19.0687,19.0416,19.0551,233600.0
2011-05-16 12:30:00,28.15,28.19,28.14,28.19,325200.0,19.0619,19.089,19.0551,19.089,325200.0
2011-05-16 12:40:00,28.19,28.21,28.16,28.17,478600.0,19.089,19.1025,19.0687,19.0755,478600.0
2011-05-16 12:50:00,28.17,28.18,28.1,28.11,622500.0,19.0755,19.0822,19.0281,19.0348,622500.0
2011-05-16 13:00:00,28.11,28.11,28.05,28.11,305300.0,19.0348,19.0348,18.9942,19.0348,305300.0
2011-05-16 13:10:00,28.1,28.14,28.08,28.13,227100.0,19.0281,19.0551,19.0145,19.0484,227100.0
2011-05-16 13:20:00,28.13,28.14,28.09,28.12,306100.0,19.0484,19.0551,19.0213,19.0416,306100.0
2011-05-16 13:30:00,28.12,28.16,28.12,28.15,246300.0,19.0416,19.0687,19.0416,19.0619,246300.0
2011-05-16 13:40:00,28.14,28.16,28.13,28.14,190300.0,19.0551,19.0687,19.0484,19.0551,190300.0
2011-05-16 13:50:00,28.14,28.17,28.13,28.13,304100.0,19.0551,19.0755,19.0484,19.0484,304100.0
2011-05-16 14:00:00,28.13,28.19,28.12,28.18,379900.0,19.0484,19.089,19.0416,19.0822,379900.0
2011-05-16 14:10:00,28.19,28.19,28.16,28.18,313000.0,19.089,19.089,19.0687,19.0822,313000.0
2011-05-16 14:20:00,28.18,28.19,28.1,28.1,288600.0,19.0822,19.089,19.0281,19.0281,288600.0
2011-05-16 14:30:00,28.11,28.12,28.05,28.09,530800.0,19.0348,19.0416,18.9942,19.0213,530800.0
2011-05-16 14:40:00,28.09,28.11,28.05,28.07,624800.0,19.0213,19.0348,18.9942,19.0077,624800.0
2011-05-16 14:50:00,28.07,28.07,28.0,28.02,732900.0,19.0077,19.0077,18.9603,18.9739,732900.0
2011-05-16 15:00:00,28.02,28.07,28.02,28.03,474400.0,18.9739,19.0077,18.9739,18.9807,474400.0
2011-05-16 15:10:00,28.03,28.04,27.96,27.98,654900.0,18.9807,18.9874,18.9333,18.9468,654900.0
2011-05-16 15:20:00,27.98,28.02,27.96,27.96,1177000.0,18.9468,18.9739,18.9333,18.9333,1177000.0
2011-05-16 15:30:00,27.96,27.98,27.88,27.89,1560800.0,18.9333,18.9468,18.8791,18.8859,1560800.0
2011-05-16 15:40:00,27.88,27.9,27.78,27.8,2195800.0,18.8791,18.8926,18.8114,18.8249,2195800.0
2011-05-16 15:50:00,27.8,27.89,27.79,27.88,4229900.0,18.8249,18.8859,18.8181,18.8791,4229900.0
2011-05-17 09:30:00,27.78,27.95,27.75,27.9,1159100.0,18.8114,18.9265,18.7911,18.8926,1159100.0
2011-05-17 09:40:00,27.91,28.27,27.89,28.26,1341200.0,18.8994,19.1432,18.8859,19.1364,1341200.0
2011-05-17 09:50:00,28.26,28.26,28.11,28.2,1044800.0,19.1364,19.1364,19.0348,19.0958,1044800.0
2011-05-17 10:00:00,28.19,28.2,28.07,28.11,824000.0,19.089,19.0958,19.0077,19.0348,824000.0
2011-05-17 10:10:00,28.11,28.26,28.11,28.23,980700.0,19.0348,19.1364,19.0348,19.1161,980700.0
2011-05-17 10:20:00,28.23,28.31,28.21,28.29,991600.0,19.1161,19.1703,19.1025,19.1567,991600.0
2011-05-17 10:30:00,28.28,28.29,28.21,28.24,1001800.0,19.1499,19.1567,19.1025,19.1229,1001800.0
2011-05-17 10:40:00,28.25,28.29,28.23,28.28,851500.0,19.1296,19.1567,19.1161,19.1499,851500.0
2011-05-17 10:50:00,28.28,28.33,28.27,28.29,825600.0,19.1499,19.1838,19.1432,19.1567,825600.0
2011-05-17 11:00:00,28.29,28.3,28.16,28.2,1202200.0,19.1567,19.1635,19.0687,19.0958,1202200.0
2011-05-17 11:10:00,28.2,28.25,28.17,28.22,657700.0,19.0958,19.1296,19.0755,19.1093,657700.0
2011-05-17 11:20:00,28.22,28.3,28.22,28.25,817800.0,19.1093,19.1635,19.1093,19.1296,817800.0
2011-05-17 11:30:00,28.25,28.29,28.23,28.26,865000.0,19.1296,19.1567,19.1161,19.1364,865000.0
2011-05-17 11:40:00,28.25,28.4,28.25,28.39,905300.0,19.1296,19.2312,19.1296,19.2244,905300.0
2011-05-17 11:50:00,28.39,28.4,28.37,28.39,563700.0,19.2244,19.2312,19.2109,19.2244,563700.0
2011-05-17 12:00:00,28.38,28.43,28.36,28.39,755500.0,19.2177,19.2515,19.2041,19.2244,755500.0
2011-05-17 12:10:00,28.4,28.55,28.38,28.48,1107200.0,19.2312,19.3328,19.2177,19.2854,1107200.0
2011-05-17 12:20:00,28.47,28.52,28.47,28.5,415600.0,19.2786,19.3125,19.2786,19.2989,415600.0
2011-05-17 12:30:00,28.5,28.58,28.46,28.58,949600.0,19.2989,19.3531,19.2718,19.3531,949600.0
2011-05-17 12:40:00,28.58,28.62,28.49,28.5,535200.0,19.3531,19.3802,19.2922,19.2989,535200.0
2011-05-17 12:50:00,28.51,28.54,28.48,28.52,372000.0,19.3057,19.326,19.2854,19.3125,372000.0
2011-05-17 13:00:00,28.51,28.55,28.44,28.55,734700.0,19.3057,19.3328,19.2583,19.3328,734700.0
2011-05-17 13:10:00,28.55,28.62,28.53,28.6,511000.0,19.3328,19.3802,19.3192,19.3666,511000.0
2011-05-17 13:20:00,28.6,28.61,28.57,28.58,548300.0,19.3666,19.3734,19.3463,19.3531,548300.0
2011-05-17 13:30:00,28.58,28.64,28.57,28.59,716000.0,19.3531,19.3937,19.3463,19.3599,716000.0
2011-05-17 13:40:00,28.59,28.7,28.58,28.67,846700.0,19.3599,19.4344,19.3531,19.414,846700.0
2011-05-17 13:50:00,28.67,28.68,28.62,28.66,598500.0,19.414,19.4208,19.3802,19.4073,598500.0
2011-05-17 14:00:00,28.65,28.73,28.65,28.66,779000.0,19.4005,19.4547,19.4005,19.4073,779000.0
2011-05-17 14:10:00,28.67,28.69,28.66,28.67,499300.0,19.414,19.4276,19.4073,19.414,499300.0
2011-05-17 14:20:00,28.66,28.67,28.63,28.67,620000.0,19.4073,19.414,19.387,19.414,620000.0
2011-05-17 14:30:00,28.66,28.69,28.66,28.69,369600.0,19.4073,19.4276,19.4073,19.4276,369600.0
2011-05-17 14:40:00,28.68,28.69,28.62,28.69,824800.0,19.4208,19.4276,19.3802,19.4276,824800.0
2011-05-17 14:50:00,28.69,28.76,28.68,28.76,1140600.0,19.4276,19.475,19.4208,19.475,1140600.0
2011-05-17 15:00:00,28.76,28.76,28.67,28.7,1141000.0,19.475,19.475,19.414,19.4344,1141000.0
2011-05-17 15:10:00,28.71,28.75,28.67,28.71,997300.0,19.4411,19.4682,19.414,19.4411,997300.0
2011-05-17 15:20:00,28.71,28.76,28.69,28.7,1026500.0,19.4411,19.475,19.4276,19.4344,1026500.0
2011-05-17 15:30:00,28.71,28.75,28.67,28.73,1028900.0,19.4411,19.4682,19.414,19.4547,1028900.0
2011-05-17 15:40:00,28.73,28.75,28.68,28.69,1754600.0,19.4547,19.4682,19.4208,19.4276,1754600.0
2011-05-17 15:50:00,28.7,28.76,28.68,28.75,3685900.0,19.4344,19.475,19.4208,19.4682,3685900.0
2011-05-18 09:30:00,28.72,28.73,28.5,28.53,878800.0,19.4479,19.4547,19.2989,19.3192,878800.0
2011-05-18 09:40:00,28.53,28.66,28.46,28.65,887300.0,19.3192,19.4073,19.2718,19.4005,887300.0
2011-05-18 09:50:00,28.64,28.73,28.64,28.67,953300.0,19.3937,19.4547,19.3937,19.414,953300.0
2011-05-18 10:00:00,28.68,28.68,28.61,28.66,871600.0,19.4208,19.4208,19.3734,19.4073,871600.0
2011-05-18 10:10:00,28.67,28.68,28.56,28.58,786700.0,19.414,19.4208,19.3396,19.3531,786700.0
2011-05-18 10:20:00,28.59,28.61,28.56,28.61,529300.0,19.3599,19.3734,19.3396,19.3734,529300.0
2011-05-18 10:30:00,28.61,28.67,28.6,28.65,404200.0,19.3734,19.414,19.3666,19.4005,404200.0
2011-05-18 10:40:00,28.64,28.68,28.62,28.68,326000.0,19.3937,19.4208,19.3802,19.4208,326000.0
2011-05-18 10:50:00,28.67,28.68,28.63,28.67,453300.0,19.414,19.4208,19.387,19.414,453300.0
2011-05-18 11:00:00,28.67,28.74,28.66,28.7,790800.0,19.414,19.4614,19.4073,19.4344,790800.0
2011-05-18 11:10:00,28.69,28.74,28.68,28.74,547000.0,19.4276,19.4614,19.4208,19.4614,547000.0
2011-05-18 11:20:00,28.73,28.73,28.61,28.63,440700.0,19.4547,19.4547,19.3734,19.387,440700.0
2011-05-18 11:30:00,28.64,28.68,28.63,28.67,254500.0,19.3937,19.4208,19.387,19.414,254500.0
2011-05-18 11:40:00,28.68,28.72,28.67,28.7,438800.0,19.4208,19.4479,19.414,19.4344,438800.0
2011-05-18 11:50:00,28.7,28.7,28.64,28.67,272000.0,19.4344,19.4344,19.3937,19.414,272000.0
2011-05-18 12:00:00,28.67,28.69,28.62,28.67,450500.0,19.414,19.4276,19.3802,19.414,450500.0
2011-05-18 12:10:00,28.67,28.75,28.66,28.74,426900.0,19.414,19.4682,19.4073,19.4614,426900.0
2011-05-18 12:20:00,28.74,28.75,28.72,28.73,341300.0,19.4614,19.4682,19.4479,19.4547,341300.0
2011-05-18 12:30:00,28.73,28.76,28.71,28.75,359400.0,19.4547,19.475,19.4411,19.4682,359400.0
2011-05-18 12:40:00,28.75,28.78,28.75,28.75,236600.0,19.4682,19.4885,19.4682,19.4682,236600.0
2011-05-18 12:50:00,28.75,28.78,28.73,28.76,271700.0,19.4682,19.4885,19.4547,19.475,271700.0
2011-05-18 13:00:00,28.76,28.82,28.74,28.8,419100.0,19.475,19.5156,19.4614,19.5021,419100.0
2011-05-18 13:10:00,28.8,28.84,28.78,28.83,342000.0,19.5021,19.5292,19.4885,19.5224,342000.0
2011-05-18 13:20:00,28.84,28.84,28.76,28.76,192600.0,19.5292,19.5292,19.475,19.475,192600.0
2011-05-18 13:30:00,28.76,28.78,28.75,28.77,233300.0,19.475,19.4885,19.4682,19.4818,233300.0
2011-05-18 13:40:00,28.78,28.84,28.76,28.84,399800.0,19.4885,19.5292,19.475,19.5292,399800.0
2011-05-18 13:50:00,28.84,28.9,28.82,28.9,723500.0,19.5292,19.5698,19.5156,19.5698,723500.0
2011-05-18 14:00:00,28.9,28.93,28.83,28.91,711000.0,19.5698,19.5901,19.5224,19.5766,711000.0
2011-05-18 14:10:00,28.92,28.93,28.8,28.8,309000.0,19.5833,19.5901,19.5021,19.5021,309000.0
2011-05-18 14:20:00,28.8,28.82,28.71,28.76,459700.0,19.5021,19.5156,19.4411,19.475,459700.0
2011-05-18 14:30:00,28.75,28.77,28.65,28.65,415400.0,19.4682,19.4818,19.4005,19.4005,415400.0
2011-05-18 14:40:00,28.65,28.69,28.63,28.68,347400.0,19.4005,19.4276,19.387,19.4208,347400.0
2011-05-18 14:50:00,28.68,28.71,28.67,28.69,384500.0,19.4208,19.4411,19.414,19.4276,384500.0
2011-05-18 15:00:00,28.69,28.83,28.68,28.82,712900.0,19.4276,19.5224,19.4208,19.5156,712900.0
2011-05-18 15:10:00,28.81,28.84,28.79,28.84,530700.0,19.5088,19.5292,19.4953,19.5292,530700.0
2011-05-18 15:20:00,28.84,28.86,28.8,28.84,526100.0,19.5292,19.5427,19.5021,19.5292,526100.0
2011-05-18 15:30:00,28.84,28.88,28.82,28.85,663900.0,19.5292,19.5562,19.5156,19.5359,663900.0
2011-05-18 15:40:00,28.86,28.94,28.84,28.9,948100.0,19.5427,19.5969,19.5292,19.5698,948100.0
2011-05-18 15:50:00,28.89,28.94,28.86,28.92,2657200.0,19.563,19.5969,19.5427,19.5833,2657200.0
2011-05-19 09:30:00,29.01,29.08,28.61,28.64,1187600.0,19.6443,19.6917,19.3734,19.3937,1187600.0
2011-05-19 09:40:00,28.64,28.69,28.6,28.64,852600.0,19.3937,19.4276,19.3666,19.3937,852600.0
2011-05-19 09:50:00,28.64,28.68,28.6,28.66,604600.0,19.3937,19.4208,19.3666,19.4073,604600.0
2011-05-19 10:00:00,28.65,28.67,28.59,28.6,1259000.0,19.4005,19.414,19.3599,19.3666,1259000.0
2011-05-19 10:10:00,28.59,28.65,28.57,28.64,556800.0,19.3599,19.4005,19.3463,19.3937,556800.0
2011-05-19 10:20:00,28.65,28.67,28.62,28.63,501300.0,19.4005,19.414,19.3802,19.387,501300.0
2011-05-19 10:30:00,28.63,28.68,28.62,28.67,497300.0,19.387,19.4208,19.3802,19.414,497300.0
2011-05-19 10:40:00,28.66,28.67,28.63,28.64,413100.0,19.4073,19.414,19.387,19.3937,413100.0
2011-05-19 10:50:00,28.64,28.66,28.61,28.65,739500.0,19.3937,19.4073,19.3734,19.4005,739500.0
2011-05-19 11:00:00,28.66,28.66,28.61,28.61,349700.0,19.4073,19.4073,19.3734,19.3734,349700.0
2011-05-19 11:10:00,28.61,28.67,28.61,28.67,450000.0,19.3734,19.414,19.3734,19.414,450000.0
2011-05-19 11:20:00,28.66,28.67,28.64,28.64,247800.0,19.4073,19.414,19.3937,19.3937,247800.0
2011-05-19 11:30:00,28.65,28.68,28.64,28.64,397900.0,19.4005,19.4208,19.3937,19.3937,397900.0
2011-05-19 11:40:00,28.64,28.65,28.62,28.65,381400.0,19.3937,19.4005,19.3802,19.4005,381400.0
2011-05-19 11:50:00,28.65,28.65,28.63,28.63,336400.0,19.4005,19.4005,19.387,19.387,336400.0
2011-05-19 12:00:00,28.63,28.64,28.6,28.63,538900.0,19.387,19.3937,19.3666,19.387,538900.0
2011-05-19 12:10:00,28.63,28.66,28.62,28.64,381300.0,19.387,19.4073,19.3802,19.3937,381300.0
2011-05-19 12:20:00,28.65,28.65,28.6,28.64,459600.0,19.4005,19.4005,19.3666,19.3937,459600.0
2011-05-19 12:30:00,28.64,28.64,28.6,28.64,516600.0,19.3937,19.3937,19.3666,19.3937,516600.0
2011-05-19 12:40:00,28.64,28.64,28.54,28.55,796800.0,19.3937,19.3937,19.326,19.3328,796800.0
2011-05-19 12:50:00,28.55,28.56,28.51,28.52,289100.0,19.3328,19.3396,19.3057,19.3125,289100.0
2011-05-19 13:00:00,28.52,28.55,28.51,28.55,360800.0,19.3125,19.3328,19.3057,19.3328,360800.0
2011-05-19 13:10:00,28.55,28.58,28.54,28.57,389100.0,19.3328,19.3531,19.326,19.3463,389100.0
2011-05-19 13:20:00,28.57,28.61,28.54,28.55,759100.0,19.3463,19.3734,19.326,19.3328,759100.0
2011-05-19 13:30:00,28.56,28.56,28.53,28.54,433900.0,19.3396,19.3396,19.3192,19.326,433900.0
2011-05-19 13:40:00,28.54,28.56,28.52,28.53,282300.0,19.326,19.3396,19.3125,19.3192,282300.0
2011-05-19 13:50:00,28.54,28.58,28.51,28.57,590800.0,19.326,19.3531,19.3057,19.3463,590800.0
2011-05-19 14:00:00,28.57,28.64,28.57,28.64,480200.0,19.3463,19.3937,19.3463,19.3937,480200.0
2011-05-19 14:10:00,28.64,28.64,28.56,28.58,418700.0,19.3937,19.3937,19.3396,19.3531,418700.0
2011-05-19 14:20:00,28.58,28.6,28.54,28.56,395300.0,19.3531,19.3666,19.326,19.3396,395300.0
2011-05-19 14:30:00,28.56,28.57,28.53,28.55,574700.0,19.3396,19.3463,19.3192,19.3328,574700.0
2011-05-19 14:40:00,28.54,28.55,28.46,28.53,945200.0,19.326,19.3328,19.2718,19.3192,945200.0
2011-05-19 14:50:00,28.53,28.59,28.52,28.56,576300.0,19.3192,19.3599,19.3125,19.3396,576300.0
2011-05-19 15:00:00,28.56,28.6,28.55,28.6,386100.0,19.3396,19.3666,19.3328,19.3666,386100.0
2011-05-19 15:10:00,28.59,28.6,28.59,28.6,352300.0,19.3599,19.3666,19.3599,19.3666,352300.0
2011-05-19 15:20:00,28.59,28.6,28.58,28.58,397100.0,19.3599,19.3666,19.3531,19.3531,397100.0
2011-05-19 15:30:00,28.59,28.59,28.54,28.55,622700.0,19.3599,19.3599,19.326,19.3328,622700.0
2011-05-19 15:40:00,28.54,28.57,28.53,28.54,1308400.0,19.326,19.3463,19.3192,19.326,1308400.0
2011-05-19 15:50:00,28.53,28.61,28.53,28.61,2097200.0,19.3192,19.3734,19.3192,19.3734,2097200.0
2011-05-20 09:30:00,28.47,28.6,28.39,28.57,2548700.0,19.2786,19.3666,19.2244,19.3463,2548700.0
2011-05-20 09:40:00,28.57,28.61,28.51,28.56,597100.0,19.3463,19.3734,19.3057,19.3396,597100.0
2011-05-20 09:50:00,28.56,28.59,28.54,28.55,698100.0,19.3396,19.3599,19.326,19.3328,698100.0
2011-05-20 10:00:00,28.55,28.55,28.44,28.46,536600.0,19.3328,19.3328,19.2583,19.2718,536600.0
2011-05-20 10:10:00,28.46,28.5,28.39,28.41,495300.0,19.2718,19.2989,19.2244,19.238,495300.0
2011-05-20 10:20:00,28.41,28.49,28.4,28.47,633700.0,19.238,19.2922,19.2312,19.2786,633700.0
2011-05-20 10:30:00,28.47,28.48,28.41,28.42,323100.0,19.2786,19.2854,19.238,19.2448,323100.0
2011-05-20 10:40:00,28.42,28.44,28.37,28.41,493100.0,19.2448,19.2583,19.2109,19.238,493100.0
2011-05-20 10:50:00,28.4,28.43,28.37,28.4,236700.0,19.2312,19.2515,19.2109,19.2312,236700.0
2011-05-20 11:00:00,28.4,28.43,28.39,28.42,209200.0,19.2312,19.2515,19.2244,19.2448,209200.0
2011-05-20 11:10:00,28.42,28.44,28.38,28.41,311300.0,19.2448,19.2583,19.2177,19.238,311300.0
2011-05-20 11:20:00,28.4,28.4,28.37,28.37,153600.0,19.2312,19.2312,19.2109,19.2109,153600.0
2011-05-20 11:30:00,28.38,28.42,28.37,28.4,282400.0,19.2177,19.2448,19.2109,19.2312,282400.0
2011-05-20 11:40:00,28.41,28.41,28.32,28.32,793900.0,19.238,19.238,19.177,19.177,793900.0
2011-05-20 11:50:00,28.32,28.33,28.26,28.26,391700.0,19.177,19.1838,19.1364,19.1364,391700.0
2011-05-20 12:00:00,28.27,28.29,28.23,28.24,426200.0,19.1432,19.1567,19.1161,19.1229,426200.0
2011-05-20 12:10:00,28.24,28.27,28.23,28.25,524300.0,19.1229,19.1432,19.1161,19.1296,524300.0
2011-05-20 12:20:00,28.25,28.31,28.25,28.28,554700.0,19.1296,19.1703,19.1296,19.1499,554700.0
2011-05-20 12:30:00,28.29,28.31,28.27,28.29,505000.0,19.1567,19.1703,19.1432,19.1567,505000.0
2011-05-20 12:40:00,28.29,28.29,28.23,28.23,235200.0,19.1567,19.1567,19.1161,19.1161,235200.0
2011-05-20 12:50:00,28.24,28.24,28.15,28.16,769700.0,19.1229,19.1229,19.0619,19.0687,769700.0
2011-05-20 13:00:00,28.16,28.21,28.16,28.2,444800.0,19.0687,19.1025,19.0687,19.0958,444800.0
2011-05-20 13:10:00,28.19,28.22,28.18,28.22,297600.0,19.089,19.1093,19.0822,19.1093,297600.0
2011-05-20 13:20:00,28.21,28.24,28.19,28.21,860400.0,19.1025,19.1229,19.089,19.1025,860400.0
2011-05-20 13:30:00,28.2,28.24,28.15,28.23,803400.0,19.0958,19.1229,19.0619,19.1161,803400.0
2011-05-20 13:40:00,28.23,28.24,28.16,28.16,595300.0,19.1161,19.1229,19.0687,19.0687,595300.0
2011-05-20 13:50:00,28.16,28.17,28.04,28.06,855400.0,19.0687,19.0755,18.9874,19.001,855400.0
2011-05-20 14:00:00,28.06,28.12,28.06,28.09,343800.0,19.001,19.0416,19.001,19.0213,343800.0
2011-05-20 14:10:00,28.09,28.1,28.02,28.03,492200.0,19.0213,19.0281,18.9739,18.9807,492200.0
2011-05-20 14:20:00,28.03,28.11,28.03,28.11,525500.0,18.9807,19.0348,18.9807,19.0348,525500.0
2011-05-20 14:30:00,28.11,28.14,28.1,28.14,280400.0,19.0348,19.0551,19.0281,19.0551,280400.0
2011-05-20 14:40:00,28.14,28.14,28.08,28.08,687900.0,19.0551,19.0551,19.0145,19.0145,687900.0
2011-05-20 14:50:00,28.09,28.09,27.95,27.97,1178800.0,19.0213,19.0213,18.9265,18.94,1178800.0
2011-05-20 15:00:00,27.97,28.01,27.96,28.0,846300.0,18.94,18.9671,18.9333,18.9603,846300.0
2011-05-20 15:10:00,27.99,28.03,27.98,27.99,762200.0,18.9536,18.9807,18.9468,18.9536,762200.0
2011-05-20 15:20:00,27.99,28.05,27.98,28.01,634300.0,18.9536,18.9942,18.9468,18.9671,634300.0
2011-05-20 15:30:00,28.01,28.07,28.0,28.04,651900.0,18.9671,19.0077,18.9603,18.9874,651900.0
2011-05-20 15:40:00,28.04,28.04,27.99,28.03,931100.0,18.9874,18.9874,18.9536,18.9807,931100.0
2011-05-20 15:50:00,28.04,28.05,27.98,28.01,2697600.0,18.9874,18.9942,18.9468,18.9671,2697600.0
2011-05-23 09:30:00,27.61,27.93,27.55,27.67,2064700.0,18.6963,18.9129,18.6556,18.7369,2064700.0
2011-05-23 09:40:00,27.67,27.8,27.59,27.7,1203600.0,18.7369,18.8249,18.6827,18.7572,1203600.0
2011-05-23 09:50:00,27.7,27.79,27.66,27.78,876100.0,18.7572,18.8181,18.7301,18.8114,876100.0
2011-05-23 10:00:00,27.79,27.79,27.72,27.74,754000.0,18.8181,18.8181,18.7707,18.7843,754000.0
2011-05-23 10:10:00,27.74,27.75,27.64,27.68,686300.0,18.7843,18.7911,18.7166,18.7437,686300.0
2011-05-23 10:20:00,27.67,27.71,27.66,27.7,479400.0,18.7369,18.764,18.7301,18.7572,479400.0
2011-05-23 10:30:00,27.7,27.78,27.69,27.75,863300.0,18.7572,18.8114,18.7504,18.7911,863300.0
2011-05-23 10:40:00,27.75,27.79,27.73,27.73,451200.0,18.7911,18.8181,18.7775,18.7775,451200.0
2011-05-23 10:50:00,27.73,27.82,27.73,27.74,393700.0,18.7775,18.8385,18.7775,18.7843,393700.0
2011-05-23 11:00:00,27.74,27.82,27.73,27.74,567700.0,18.7843,18.8385,18.7775,18.7843,567700.0
2011-05-23 11:10:00,27.74,27.76,27.72,27.74,473500.0,18.7843,18.7978,18.7707,18.7843,473500.0
2011-05-23 11:20:00,27.74,27.74,27.69,27.7,268000.0,18.7843,18.7843,18.7504,18.7572,268000.0
2011-05-23 11:30:00,27.7,27.71,27.58,27.64,573100.0,18.7572,18.764,18.6759,18.7166,573100.0
2011-05-23 11:40:00,27.63,27.66,27.61,27.63,442100.0,18.7098,18.7301,18.6963,18.7098,442100.0
2011-05-23 11:50:00,27.63,27.65,27.61,27.62,191200.0,18.7098,18.7233,18.6963,18.703,191200.0
2011-05-23 12:00:00,27.62,27.62,27.58,27.6,172600.0,18.703,18.703,18.6759,18.6895,172600.0
2011-05-23 12:10:00,27.6,27.61,27.56,27.59,438500.0,18.6895,18.6963,18.6624,18.6827,438500.0
2011-05-23 12:20:00,27.59,27.62,27.58,27.62,671700.0,18.6827,18.703,18.6759,18.703,671700.0
2011-05-23 12:30:00,27.62,27.64,27.59,27.62,592600.0,18.703,18.7166,18.6827,18.703,592600.0
2011-05-23 12:40:00,27.61,27.63,27.6,27.62,426800.0,18.6963,18.7098,18.6895,18.703,426800.0
2011-05-23 12:50:00,27.62,27.64,27.61,27.62,1202900.0,18.703,18.7166,18.6963,18.703,1202900.0
2011-05-23 13:00:00,27.62,27.65,27.6,27.62,331600.0,18.703,18.7233,18.6895,18.703,331600.0
2011-05-23 13:10:00,27.63,27.64,27.6,27.6,140500.0,18.7098,18.7166,18.6895,18.6895,140500.0
2011-05-23 13:20:00,27.61,27.61,27.56,27.56,770100.0,18.6963,18.6963,18.6624,18.6624,770100.0
2011-05-23 13:30:00,27.56,27.61,27.54,27.61,512100.0,18.6624,18.6963,18.6489,18.6963,512100.0
2011-05-23 13:40:00,27.61,27.61,27.58,27.61,267700.0,18.6963,18.6963,18.6759,18.6963,267700.0
2011-05-23 13:50:00,27.61,27.61,27.57,27.6,661500.0,18.6963,18.6963,18.6692,18.6895,661500.0
2011-05-23 14:00:00,27.59,27.61,27.58,27.6,496500.0,18.6827,18.6963,18.6759,18.6895,496500.0
2011-05-23 14:10:00,27.61,27.64,27.59,27.6,454500.0,18.6963,18.7166,18.6827,18.6895,454500.0
2011-05-23 14:20:00,27.6,27.61,27.56,27.56,490800.0,18.6895,18.6963,18.6624,18.6624,490800.0
2011-05-23 14:30:00,27.56,27.61,27.56,27.6,617700.0,18.6624,18.6963,18.6624,18.6895,617700.0
2011-05-23 14:40:00,27.59,27.63,27.58,27.59,727200.0,18.6827,18.7098,18.6759,18.6827,727200.0
2011-05-23 14:50:00,27.58,27.62,27.58,27.6,623200.0,18.6759,18.703,18.6759,18.6895,623200.0
2011-05-23 15:00:00,27.6,27.63,27.58,27.6,756100.0,18.6895,18.7098,18.6759,18.6895,756100.0
2011-05-23 15:10:00,27.59,27.62,27.57,27.61,682000.0,18.6827,18.703,18.6692,18.6963,682000.0
2011-05-23 15:20:00,27.6,27.63,27.59,27.6,607300.0,18.6895,18.7098,18.6827,18.6895,607300.0
2011-05-23 15:30:00,27.6,27.62,27.57,27.59,909900.0,18.6895,18.703,18.6692,18.6827,909900.0
2011-05-23 15:40:00,27.58,27.59,27.54,27.56,1215800.0,18.6759,18.6827,18.6489,18.6624,1215800.0
2011-05-23 15:50:00,27.56,27.56,27.52,27.53,1687300.0,18.6624,18.6624,18.6353,18.6421,1687300.0
2011-05-24 09:30:00,27.57,27.65,27.56,27.61,871500.0,18.6692,18.7233,18.6624,18.6963,871500.0
2011-05-24 09:40:00,27.61,27.64,27.53,27.54,312000.0,18.6963,18.7166,18.6421,18.6489,312000.0
2011-05-24 09:50:00,27.55,27.63,27.54,27.63,329300.0,18.6556,18.7098,18.6489,18.7098,329300.0
2011-05-24 10:00:00,27.63,27.7,27.63,27.63,660200.0,18.7098,18.7572,18.7098,18.7098,660200.0
2011-05-24 10:10:00,27.63,27.7,27.63,27.64,297700.0,18.7098,18.7572,18.7098,18.7166,297700.0
2011-05-24 10:20:00,27.63,27.69,27.6,27.61,306500.0,18.7098,18.7504,18.6895,18.6963,306500.0
2011-05-24 10:30:00,27.6,27.65,27.57,27.59,554800.0,18.6895,18.7233,18.6692,18.6827,554800.0
2011-05-24 10:40:00,27.59,27.67,27.59,27.62,892500.0,18.6827,18.7369,18.6827,18.703,892500.0
2011-05-24 10:50:00,27.62,27.64,27.55,27.56,273400.0,18.703,18.7166,18.6556,18.6624,273400.0
2011-05-24 11:00:00,27.56,27.62,27.55,27.6,379100.0,18.6624,18.703,18.6556,18.6895,379100.0
2011-05-24 11:10:00,27.59,27.63,27.56,27.61,361200.0,18.6827,18.7098,18.6624,18.6963,361200.0
2011-05-24 11:20:00,27.6,27.61,27.51,27.54,422000.0,18.6895,18.6963,18.6285,18.6489,422000.0
2011-05-24 11:30:00,27.53,27.57,27.53,27.53,505800.0,18.6421,18.6692,18.6421,18.6421,505800.0
2011-05-24 11:40:00,27.53,27.54,27.41,27.45,1034700.0,18.6421,18.6489,18.5608,18.5879,1034700.0
2011-05-24 11:50:00,27.44,27.48,27.41,27.41,605900.0,18.5811,18.6082,18.5608,18.5608,605900.0
2011-05-24 12:00:00,27.41,27.46,27.38,27.45,621000.0,18.5608,18.5947,18.5405,18.5879,621000.0
2011-05-24 12:10:00,27.46,27.49,27.45,27.46,358400.0,18.5947,18.615,18.5879,18.5947,358400.0
2011-05-24 12:20:00,27.46,27.51,27.44,27.51,305300.0,18.5947,18.6285,18.5811,18.6285,305300.0
2011-05-24 12:30:00,27.51,27.57,27.47,27.57,360900.0,18.6285,18.6692,18.6015,18.6692,360900.0
2011-05-24 12:40:00,27.56,27.6,27.53,27.55,364100.0,18.6624,18.6895,18.6421,18.6556,364100.0
2011-05-24 12:50:00,27.54,27.58,27.53,27.55,165400.0,18.6489,18.6759,18.6421,18.6556,165400.0
2011-05-24 13:00:00,27.55,27.57,27.53,27.53,197900.0,18.6556,18.6692,18.6421,18.6421,197900.0
2011-05-24 13:10:00,27.53,27.54,27.45,27.45,226200.0,18.6421,18.6489,18.5879,18.5879,226200.0
2011-05-24 13:20:00,27.45,27.46,27.4,27.45,377200.0,18.5879,18.5947,18.5541,18.5879,377200.0
2011-05-24 13:30:00,27.45,27.52,27.44,27.5,510600.0,18.5879,18.6353,18.5811,18.6218,510600.0
2011-05-24 13:40:00,27.49,27.5,27.45,27.46,197800.0,18.615,18.6218,18.5879,18.5947,197800.0
2011-05-24 13:50:00,27.46,27.47,27.43,27.44,424100.0,18.5947,18.6015,18.5744,18.5811,424100.0
2011-05-24 14:00:00,27.44,27.45,27.39,27.44,513200.0,18.5811,18.5879,18.5473,18.5811,513200.0
2011-05-24 14:10:00,27.44,27.55,27.43,27.55,553700.0,18.5811,18.6556,18.5744,18.6556,553700.0
2011-05-24 14:20:00,27.54,27.58,27.52,27.56,403600.0,18.6489,18.6759,18.6353,18.6624,403600.0
2011-05-24 14:30:00,27.56,27.58,27.53,27.53,334400.0,18.6624,18.6759,18.6421,18.6421,334400.0
2011-05-24 14:40:00,27.53,27.56,27.49,27.54,434200.0,18.6421,18.6624,18.615,18.6489,434200.0
2011-05-24 14:50:00,27.55,27.55,27.51,27.52,277800.0,18.6556,18.6556,18.6285,18.6353,277800.0
2011-05-24 15:00:00,27.52,27.59,27.52,27.59,477500.0,18.6353,18.6827,18.6353,18.6827,477500.0
2011-05-24 15:10:00,27.59,27.62,27.56,27.6,450400.0,18.6827,18.703,18.6624,18.6895,450400.0
2011-05-24 15:20:00,27.61,27.7,27.6,27.68,609200.0,18.6963,18.7572,18.6895,18.7437,609200.0
2011-05-24 15:30:00,27.68,27.73,27.67,27.68,691200.0,18.7437,18.7775,18.7369,18.7437,691200.0
2011-05-24 15:40:00,27.68,27.71,27.63,27.63,598000.0,18.7437,18.764,18.7098,18.7098,598000.0
2011-05-24 15:50:00,27.63,27.65,27.58,27.61,1307800.0,18.7098,18.7233,18.6759,18.6963,1307800.0
2011-05-25 09:30:00,27.43,27.8,27.43,27.79,1513700.0,18.5744,18.8249,18.5744,18.8181,1513700.0
2011-05-25 09:40:00,27.79,27.82,27.63,27.69,658500.0,18.8181,18.8385,18.7098,18.7504,658500.0
2011-05-25 09:50:00,27.68,27.7,27.63,27.65,621900.0,18.7437,18.7572,18.7098,18.7233,621900.0
2011-05-25 10:00:00,27.64,27.7,27.63,27.67,434700.0,18.7166,18.7572,18.7098,18.7369,434700.0
2011-05-25 10:10:00,27.67,27.67,27.54,27.55,433100.0,18.7369,18.7369,18.6489,18.6556,433100.0
2011-05-25 10:20:00,27.54,27.64,27.5,27.6,611900.0,18.6489,18.7166,18.6218,18.6895,611900.0
2011-05-25 10:30:00,27.6,27.77,27.58,27.76,852100.0,18.6895,18.8046,18.6759,18.7978,852100.0
2011-05-25 10:40:00,27.76,27.86,27.76,27.84,1154200.0,18.7978,18.8655,18.7978,18.852,1154200.0
2011-05-25 10:50:00,27.85,27.91,27.82,27.83,499900.0,18.8588,18.8994,18.8385,18.8452,499900.0
2011-05-25 11:00:00,27.82,27.87,27.79,27.85,791600.0,18.8385,18.8723,18.8181,18.8588,791600.0
2011-05-25 11:10:00,27.84,27.86,27.79,27.79,337300.0,18.852,18.8655,18.8181,18.8181,337300.0
2011-05-25 11:20:00,27.79,27.85,27.76,27.76,418900.0,18.8181,18.8588,18.7978,18.7978,418900.0
2011-05-25 11:30:00,27.76,27.83,27.74,27.82,256800.0,18.7978,18.8452,18.7843,18.8385,256800.0
2011-05-25 11:40:00,27.82,27.84,27.77,27.77,355500.0,18.8385,18.852,18.8046,18.8046,355500.0
2011-05-25 11:50:00,27.78,27.78,27.72,27.72,207700.0,18.8114,18.8114,18.7707,18.7707,207700.0
2011-05-25 12:00:00,27.73,27.76,27.73,27.76,194100.0,18.7775,18.7978,18.7775,18.7978,194100.0
2011-05-25 12:10:00,27.75,27.76,27.69,27.69,203000.0,18.7911,18.7978,18.7504,18.7504,203000.0
2011-05-25 12:20:00,27.69,27.71,27.68,27.69,210400.0,18.7504,18.764,18.7437,18.7504,210400.0
2011-05-25 12:30:00,27.68,27.7,27.66,27.67,257100.0,18.7437,18.7572,18.7301,18.7369,257100.0
2011-05-25 12:40:00,27.68,27.68,27.57,27.57,449000.0,18.7437,18.7437,18.6692,18.6692,449000.0
2011-05-25 12:50:00,27.58,27.65,27.57,27.65,195900.0,18.6759,18.7233,18.6692,18.7233,195900.0
2011-05-25 13:00:00,27.65,27.66,27.62,27.65,256000.0,18.7233,18.7301,18.703,18.7233,256000.0
2011-05-25 13:10:00,27.65,27.65,27.58,27.58,316000.0,18.7233,18.7233,18.6759,18.6759,316000.0
2011-05-25 13:20:00,27.59,27.59,27.48,27.49,384700.0,18.6827,18.6827,18.6082,18.615,384700.0
2011-05-25 13:30:00,27.49,27.56,27.49,27.55,280200.0,18.615,18.6624,18.615,18.6556,280200.0
2011-05-25 13:40:00,27.55,27.6,27.52,27.58,359400.0,18.6556,18.6895,18.6353,18.6759,359400.0
2011-05-25 13:50:00,27.58,27.6,27.55,27.57,200100.0,18.6759,18.6895,18.6556,18.6692,200100.0
2011-05-25 14:00:00,27.56,27.59,27.54,27.58,224300.0,18.6624,18.6827,18.6489,18.6759,224300.0
2011-05-25 14:10:00,27.58,27.64,27.57,27.64,283000.0,18.6759,18.7166,18.6692,18.7166,283000.0
2011-05-25 14:20:00,27.64,27.69,27.63,27.69,285200.0,18.7166,18.7504,18.7098,18.7504,285200.0
2011-05-25 14:30:00,27.69,27.69,27.63,27.63,331300.0,18.7504,18.7504,18.7098,18.7098,331300.0
2011-05-25 14:40:00,27.64,27.66,27.62,27.64,190800.0,18.7166,18.7301,18.703,18.7166,190800.0
2011-05-25 14:50:00,27.64,27.68,27.63,27.64,199700.0,18.7166,18.7437,18.7098,18.7166,199700.0
2011-05-25 15:00:00,27.63,27.79,27.63,27.77,703100.0,18.7098,18.8181,18.7098,18.8046,703100.0
2011-05-25 15:10:00,27.77,27.82,27.73,27.74,555200.0,18.8046,18.8385,18.7775,18.7843,555200.0
2011-05-25 15:20:00,27.75,27.75,27.69,27.71,343800.0,18.7911,18.7911,18.7504,18.764,343800.0
2011-05-25 15:30:00,27.71,27.71,27.65,27.65,330000.0,18.764,18.764,18.7233,18.7233,330000.0
2011-05-25 15:40:00,27.65,27.66,27.59,27.59,743000.0,18.7233,18.7301,18.6827,18.6827,743000.0
2011-05-25 15:50:00,27.6,27.6,27.56,27.58,1256400.0,18.6895,18.6895,18.6624,18.6759,1256400.0
2011-05-26 09:30:00,27.4,27.67,27.4,27.66,870300.0,18.5541,18.7369,18.5541,18.7301,870300.0
2011-05-26 09:40:00,27.66,27.71,27.64,27.68,754200.0,18.7301,18.764,18.7166,18.7437,754200.0
2011-05-26 09:50:00,27.68,27.74,27.53,27.58,717000.0,18.7437,18.7843,18.6421,18.6759,717000.0
2011-05-26 10:00:00,27.58,27.58,27.44,27.45,630400.0,18.6759,18.6759,18.5811,18.5879,630400.0
2011-05-26 10:10:00,27.45,27.51,27.41,27.5,396500.0,18.5879,18.6285,18.5608,18.6218,396500.0
2011-05-26 10:20:00,27.51,27.58,27.48,27.54,616800.0,18.6285,18.6759,18.6082,18.6489,616800.0
2011-05-26 10:30:00,27.53,27.59,27.49,27.58,507100.0,18.6421,18.6827,18.615,18.6759,507100.0
2011-05-26 10:40:00,27.59,27.59,27.51,27.53,435400.0,18.6827,18.6827,18.6285,18.6421,435400.0
2011-05-26 10:50:00,27.53,27.55,27.44,27.46,390100.0,18.6421,18.6556,18.5811,18.5947,390100.0
2011-05-26 11:00:00,27.45,27.52,27.43,27.52,579500.0,18.5879,18.6353,18.5744,18.6353,579500.0
2011-05-26 11:10:00,27.51,27.54,27.49,27.54,293100.0,18.6285,18.6489,18.615,18.6489,293100.0
2011-05-26 11:20:00,27.54,27.55,27.5,27.54,161600.0,18.6489,18.6556,18.6218,18.6489,161600.0
2011-05-26 11:30:00,27.54,27.57,27.48,27.49,363800.0,18.6489,18.6692,18.6082,18.615,363800.0
2011-05-26 11:40:00,27.49,27.54,27.48,27.53,175200.0,18.615,18.6489,18.6082,18.6421,175200.0
2011-05-26 11:50:00,27.53,27.55,27.51,27.52,160600.0,18.6421,18.6556,18.6285,18.6353,160600.0
2011-05-26 12:00:00,27.52,27.53,27.5,27.51,246000.0,18.6353,18.6421,18.6218,18.6285,246000.0
2011-05-26 12:10:00,27.51,27.57,27.5,27.51,277600.0,18.6285,18.6692,18.6218,18.6285,277600.0
2011-05-26 12:20:00,27.52,27.56,27.49,27.54,458900.0,18.6353,18.6624,18.615,18.6489,458900.0
2011-05-26 12:30:00,27.54,27.56,27.49,27.51,122800.0,18.6489,18.6624,18.615,18.6285,122800.0
2011-05-26 12:40:00,27.5,27.58,27.5,27.58,347200.0,18.6218,18.6759,18.6218,18.6759,347200.0
2011-05-26 12:50:00,27.57,27.6,27.55,27.58,170000.0,18.6692,18.6895,18.6556,18.6759,170000.0
2011-05-26 13:00:00,27.58,27.61,27.56,27.59,241800.0,18.6759,18.6963,18.6624,18.6827,241800.0
2011-05-26 13:10:00,27.6,27.62,27.55,27.6,286000.0,18.6895,18.703,18.6556,18.6895,286000.0
2011-05-26 13:20:00,27.6,27.62,27.58,27.62,304800.0,18.6895,18.703,18.6759,18.703,304800.0
2011-05-26 13:30:00,27.61,27.63,27.59,27.62,322400.0,18.6963,18.7098,18.6827,18.703,322400.0
2011-05-26 13:40:00,27.61,27.66,27.59,27.6,298900.0,18.6963,18.7301,18.6827,18.6895,298900.0
2011-05-26 13:50:00,27.59,27.64,27.59,27.6,432600.0,18.6827,18.7166,18.6827,18.6895,432600.0
2011-05-26 14:00:00,27.6,27.66,27.58,27.66,341100.0,18.6895,18.7301,18.6759,18.7301,341100.0
2011-05-26 14:10:00,27.65,27.69,27.64,27.68,447100.0,18.7233,18.7504,18.7166,18.7437,447100.0
2011-05-26 14:20:00,27.67,27.75,27.65,27.75,493600.0,18.7369,18.7911,18.7233,18.7911,493600.0
2011-05-26 14:30:00,27.75,27.83,27.73,27.78,599400.0,18.7911,18.8452,18.7775,18.8114,599400.0
2011-05-26 14:40:00,27.78,27.8,27.75,27.78,281500.0,18.8114,18.8249,18.7911,18.8114,281500.0
2011-05-26 14:50:00,27.78,27.82,27.76,27.8,486300.0,18.8114,18.8385,18.7978,18.8249,486300.0
2011-05-26 15:00:00,27.8,27.81,27.72,27.72,334900.0,18.8249,18.8317,18.7707,18.7707,334900.0
2011-05-26 15:10:00,27.72,27.72,27.67,27.69,263300.0,18.7707,18.7707,18.7369,18.7504,263300.0
2011-05-26 15:20:00,27.69,27.76,27.68,27.73,373800.0,18.7504,18.7978,18.7437,18.7775,373800.0
2011-05-26 15:30:00,27.73,27.77,27.68,27.74,545500.0,18.7775,18.8046,18.7437,18.7843,545500.0
2011-05-26 15:40:00,27.73,27.74,27.65,27.66,550300.0,18.7775,18.7843,18.7233,18.7301,550300.0
2011-05-26 15:50:00,27.66,27.72,27.65,27.71,1281900.0,18.7301,18.7707,18.7233,18.764,1281900.0
2011-05-27 09:30:00,27.73,28.04,27.71,28.04,1113500.0,18.7775,18.9874,18.764,18.9874,1113500.0
2011-05-27 09:40:00,28.04,28.15,28.0,28.1,1041900.0,18.9874,19.0619,18.9603,19.0281,1041900.0
2011-05-27 09:50:00,28.1,28.25,28.05,28.2,881400.0,19.0281,19.1296,18.9942,19.0958,881400.0
2011-05-27 10:00:00,28.19,28.23,28.1,28.18,1943100.0,19.089,19.1161,19.0281,19.0822,1943100.0
2011-05-27 10:10:00,28.18,28.22,28.15,28.21,636900.0,19.0822,19.1093,19.0619,19.1025,636900.0
2011-05-27 10:20:00,28.21,28.25,28.16,28.25,701100.0,19.1025,19.1296,19.0687,19.1296,701100.0
2011-05-27 10:30:00,28.25,28.33,28.23,28.31,1295100.0,19.1296,19.1838,19.1161,19.1703,1295100.0
2011-05-27 10:40:00,28.31,28.32,28.25,28.27,857500.0,19.1703,19.177,19.1296,19.1432,857500.0
2011-05-27 10:50:00,28.28,28.34,28.27,28.34,625000.0,19.1499,19.1906,19.1432,19.1906,625000.0
2011-05-27 11:00:00,28.34,28.45,28.33,28.45,1004300.0,19.1906,19.2651,19.1838,19.2651,1004300.0
2011-05-27 11:10:00,28.45,28.48,28.4,28.41,578300.0,19.2651,19.2854,19.2312,19.238,578300.0
2011-05-27 11:20:00,28.41,28.45,28.3,28.32,687500.0,19.238,19.2651,19.1635,19.177,687500.0
2011-05-27 11:30:00,28.32,28.32,28.24,28.28,423700.0,19.177,19.177,19.1229,19.1499,423700.0
2011-05-27 11:40:00,28.28,28.29,28.26,28.29,364700.0,19.1499,19.1567,19.1364,19.1567,364700.0
2011-05-27 11:50:00,28.29,28.34,28.29,28.34,307400.0,19.1567,19.1906,19.1567,19.1906,307400.0
2011-05-27 12:00:00,28.33,28.34,28.23,28.24,287500.0,19.1838,19.1906,19.1161,19.1229,287500.0
2011-05-27 12:10:00,28.25,28.26,28.23,28.24,185000.0,19.1296,19.1364,19.1161,19.1229,185000.0
2011-05-27 12:20:00,28.24,28.26,28.21,28.26,252700.0,19.1229,19.1364,19.1025,19.1364,252700.0
2011-05-27 12:30:00,28.25,28.28,28.24,28.27,267400.0,19.1296,19.1499,19.1229,19.1432,267400.0
2011-05-27 12:40:00,28.27,28.28,28.26,28.28,154800.0,19.1432,19.1499,19.1364,19.1499,154800.0
2011-05-27 12:50:00,28.27,28.28,28.25,28.27,469500.0,19.1432,19.1499,19.1296,19.1432,469500.0
2011-05-27 13:00:00,28.28,28.32,28.26,28.31,296100.0,19.1499,19.177,19.1364,19.1703,296100.0
2011-05-27 13:10:00,28.31,28.34,28.29,28.31,427300.0,19.1703,19.1906,19.1567,19.1703,427300.0
2011-05-27 13:20:00,28.31,28.34,28.3,28.33,246800.0,19.1703,19.1906,19.1635,19.1838,246800.0
2011-05-27 13:30:00,28.33,28.35,28.32,28.33,246500.0,19.1838,19.1973,19.177,19.1838,246500.0
2011-05-27 13:40:00,28.33,28.35,28.33,28.34,82600.0,19.1838,19.1973,19.1838,19.1906,82600.0
2011-05-27 13:50:00,28.35,28.38,28.33,28.36,237900.0,19.1973,19.2177,19.1838,19.2041,237900.0
2011-05-27 14:00:00,28.36,28.37,28.32,28.33,209700.0,19.2041,19.2109,19.177,19.1838,209700.0
2011-05-27 14:10:00,28.32,28.36,28.31,28.36,282600.0,19.177,19.2041,19.1703,19.2041,282600.0
2011-05-27 14:20:00,28.36,28.38,28.35,28.36,197200.0,19.2041,19.2177,19.1973,19.2041,197200.0
2011-05-27 14:30:00,28.35,28.36,28.29,28.32,381400.0,19.1973,19.2041,19.1567,19.177,381400.0
2011-05-27 14:40:00,28.32,28.33,28.22,28.23,423200.0,19.177,19.1838,19.1093,19.1161,423200.0
2011-05-27 14:50:00,28.23,28.24,28.19,28.19,285100.0,19.1161,19.1229,19.089,19.089,285100.0
2011-05-27 15:00:00,28.2,28.2,28.15,28.17,293700.0,19.0958,19.0958,19.0619,19.0755,293700.0
2011-05-27 15:10:00,28.17,28.19,28.15,28.15,291500.0,19.0755,19.089,19.0619,19.0619,291500.0
2011-05-27 15:20:00,28.15,28.21,28.13,28.21,541300.0,19.0619,19.1025,19.0484,19.1025,541300.0
2011-05-27 15:30:00,28.21,28.24,28.17,28.21,463800.0,19.1025,19.1229,19.0755,19.1025,463800.0
2011-05-27 15:40:00,28.21,28.22,28.14,28.14,628300.0,19.1025,19.1093,19.0551,19.0551,628300.0
2011-05-27 15:50:00,28.14,28.15,28.09,28.15,2257900.0,19.0551,19.0619,19.0213,19.0619,2257900.0
2011-05-31 09:30:00,28.4,28.57,28.37,28.45,1284800.0,19.2312,19.3463,19.2109,19.2651,1284800.0
2011-05-31 09:40:00,28.45,28.54,28.4,28.47,1038700.0,19.2651,19.326,19.2312,19.2786,1038700.0
2011-05-31 09:50:00,28.47,28.48,28.39,28.4,540900.0,19.2786,19.2854,19.2244,19.2312,540900.0
2011-05-31 10:00:00,28.4,28.48,28.37,28.48,833700.0,19.2312,19.2854,19.2109,19.2854,833700.0
2011-05-31 10:10:00,28.47,28.51,28.36,28.4,426500.0,19.2786,19.3057,19.2041,19.2312,426500.0
2011-05-31 10:20:00,28.39,28.43,28.29,28.34,1008300.0,19.2244,19.2515,19.1567,19.1906,1008300.0
2011-05-31 10:30:00,28.34,28.36,28.28,28.32,979500.0,19.1906,19.2041,19.1499,19.177,979500.0
2011-05-31 10:40:00,28.32,28.34,28.29,28.3,627400.0,19.177,19.1906,19.1567,19.1635,627400.0
2011-05-31 10:50:00,28.3,28.3,28.25,28.25,418700.0,19.1635,19.1635,19.1296,19.1296,418700.0
2011-05-31 11:00:00,28.26,28.32,28.22,28.29,517500.0,19.1364,19.177,19.1093,19.1567,517500.0
2011-05-31 11:10:00,28.28,28.31,28.26,28.28,233900.0,19.1499,19.1703,19.1364,19.1499,233900.0
2011-05-31 11:20:00,28.28,28.31,28.28,28.3,212400.0,19.1499,19.1703,19.1499,19.1635,212400.0
2011-05-31 11:30:00,28.3,28.35,28.29,28.33,292500.0,19.1635,19.1973,19.1567,19.1838,292500.0
2011-05-31 11:40:00,28.33,28.34,28.3,28.31,179600.0,19.1838,19.1906,19.1635,19.1703,179600.0
2011-05-31 11:50:00,28.32,28.32,28.29,28.3,229600.0,19.177,19.177,19.1567,19.1635,229600.0
2011-05-31 12:00:00,28.31,28.31,28.25,28.28,432300.0,19.1703,19.1703,19.1296,19.1499,432300.0
2011-05-31 12:10:00,28.28,28.28,28.2,28.22,355200.0,19.1499,19.1499,19.0958,19.1093,355200.0
2011-05-31 12:20:00,28.21,28.23,28.15,28.2,420900.0,19.1025,19.1161,19.0619,19.0958,420900.0
2011-05-31 12:30:00,28.2,28.2,28.11,28.12,365800.0,19.0958,19.0958,19.0348,19.0416,365800.0
2011-05-31 12:40:00,28.12,28.12,28.07,28.08,453100.0,19.0416,19.0416,19.0077,19.0145,453100.0
2011-05-31 12:50:00,28.08,28.17,28.08,28.14,288800.0,19.0145,19.0755,19.0145,19.0551,288800.0
2011-05-31 13:00:00,28.13,28.21,28.13,28.17,199900.0,19.0484,19.1025,19.0484,19.0755,199900.0
2011-05-31 13:10:00,28.16,28.2,28.15,28.2,151200.0,19.0687,19.0958,19.0619,19.0958,151200.0
2011-05-31 13:20:00,28.2,28.21,28.18,28.19,201000.0,19.0958,19.1025,19.0822,19.089,201000.0
2011-05-31 13:30:00,28.18,28.19,28.14,28.16,290300.0,19.0822,19.089,19.0551,19.0687,290300.0
2011-05-31 13:40:00,28.17,28.17,28.14,28.14,202700.0,19.0755,19.0755,19.0551,19.0551,202700.0
2011-05-31 13:50:00,28.14,28.2,28.13,28.18,686200.0,19.0551,19.0958,19.0484,19.0822,686200.0
2011-05-31 14:00:00,28.18,28.19,28.15,28.17,841500.0,19.0822,19.089,19.0619,19.0755,841500.0
2011-05-31 14:10:00,28.17,28.19,28.15,28.19,419600.0,19.0755,19.089,19.0619,19.089,419600.0
2011-05-31 14:20:00,28.19,28.19,28.14,28.14,342900.0,19.089,19.089,19.0551,19.0551,342900.0
2011-05-31 14:30:00,28.14,28.17,28.11,28.17,346800.0,19.0551,19.0755,19.0348,19.0755,346800.0
2011-05-31 14:40:00,28.17,28.25,28.16,28.16,767200.0,19.0755,19.1296,19.0687,19.0687,767200.0
2011-05-31 14:50:00,28.16,28.22,28.09,28.12,951000.0,19.0687,19.1093,19.0213,19.0416,951000.0
2011-05-31 15:00:00,28.12,28.15,28.11,28.14,216500.0,19.0416,19.0619,19.0348,19.0551,216500.0
2011-05-31 15:10:00,28.13,28.16,28.13,28.15,188000.0,19.0484,19.0687,19.0484,19.0619,188000.0
2011-05-31 15:20:00,28.14,28.2,28.14,28.19,481400.0,19.0551,19.0958,19.0551,19.089,481400.0
2011-05-31 15:30:00,28.2,28.22,28.15,28.21,643800.0,19.0958,19.1093,19.0619,19.1025,643800.0
2011-05-31 15:40:00,28.21,28.31,28.21,28.29,821000.0,19.1025,19.1703,19.1025,19.1567,821000.0
2011-05-31 15:50:00,28.29,28.38,28.28,28.38,2133100.0,19.1567,19.2177,19.1499,19.2177,2133100.0
2011-06-01 09:30:00,28.36,28.36,27.8,27.82,1515700.0,19.2041,19.2041,18.8249,18.8385,1515700.0
2011-06-01 09:40:00,27.82,27.84,27.73,27.75,1330300.0,18.8385,18.852,18.7775,18.7911,1330300.0
2011-06-01 09:50:00,27.75,27.78,27.65,27.73,941700.0,18.7911,18.8114,18.7233,18.7775,941700.0
2011-06-01 10:00:00,27.72,27.74,27.45,27.45,2024700.0,18.7707,18.7843,18.5879,18.5879,2024700.0
2011-06-01 10:10:00,27.45,27.52,27.36,27.51,1871400.0,18.5879,18.6353,18.527,18.6285,1871400.0
2011-06-01 10:20:00,27.51,27.52,27.41,27.41,1663100.0,18.6285,18.6353,18.5608,18.5608,1663100.0
2011-06-01 10:30:00,27.42,27.45,27.34,27.39,1569400.0,18.5676,18.5879,18.5134,18.5473,1569400.0
2011-06-01 10:40:00,27.4,27.4,27.3,27.36,1379700.0,18.5541,18.5541,18.4863,18.527,1379700.0
2011-06-01 10:50:00,27.36,27.37,27.3,27.35,1101000.0,18.527,18.5337,18.4863,18.5202,1101000.0
2011-06-01 11:00:00,27.35,27.38,27.3,27.38,1037900.0,18.5202,18.5405,18.4863,18.5405,1037900.0
2011-06-01 11:10:00,27.38,27.4,27.3,27.31,706900.0,18.5405,18.5541,18.4863,18.4931,706900.0
2011-06-01 11:20:00,27.31,27.34,27.27,27.32,936800.0,18.4931,18.5134,18.466,18.4999,936800.0
2011-06-01 11:30:00,27.32,27.36,27.2,27.24,1152700.0,18.4999,18.527,18.4186,18.4457,1152700.0
2011-06-01 11:40:00,27.24,27.32,27.23,27.27,531000.0,18.4457,18.4999,18.4389,18.466,531000.0
2011-06-01 11:50:00,27.28,27.3,27.21,27.25,911400.0,18.4728,18.4863,18.4254,18.4525,911400.0
2011-06-01 12:00:00,27.24,27.31,27.21,27.24,963700.0,18.4457,18.4931,18.4254,18.4457,963700.0
2011-06-01 12:10:00,27.24,27.24,27.17,27.2,847400.0,18.4457,18.4457,18.3983,18.4186,847400.0
2011-06-01 12:20:00,27.2,27.24,27.16,27.24,716700.0,18.4186,18.4457,18.3915,18.4457,716700.0
2011-06-01 12:30:00,27.24,27.3,27.23,27.26,651100.0,18.4457,18.4863,18.4389,18.4593,651100.0
2011-06-01 12:40:00,27.27,27.28,27.24,27.27,596700.0,18.466,18.4728,18.4457,18.466,596700.0
2011-06-01 12:50:00,27.27,27.28,27.2,27.21,453800.0,18.466,18.4728,18.4186,18.4254,453800.0
2011-06-01 13:00:00,27.22,27.26,27.17,27.18,455600.0,18.4322,18.4593,18.3983,18.4051,455600.0
2011-06-01 13:10:00,27.18,27.23,27.15,27.18,713500.0,18.4051,18.4389,18.3848,18.4051,713500.0
2011-06-01 13:20:00,27.18,27.18,27.1,27.16,774800.0,18.4051,18.4051,18.3509,18.3915,774800.0
2011-06-01 13:30:00,27.15,27.22,27.13,27.21,511400.0,18.3848,18.4322,18.3712,18.4254,511400.0
2011-06-01 13:40:00,27.21,27.22,27.15,27.18,413600.0,18.4254,18.4322,18.3848,18.4051,413600.0
2011-06-01 13:50:00,27.18,27.23,27.15,27.23,318100.0,18.4051,18.4389,18.3848,18.4389,318100.0
2011-06-01 14:00:00,27.23,27.23,27.16,27.18,407100.0,18.4389,18.4389,18.3915,18.4051,407100.0
2011-06-01 14:10:00,27.17,27.2,27.1,27.16,799900.0,18.3983,18.4186,18.3509,18.3915,799900.0
2011-06-01 14:20:00,27.16,27.16,27.1,27.12,567300.0,18.3915,18.3915,18.3509,18.3644,567300.0
2011-06-01 14:30:00,27.12,27.13,27.06,27.12,862700.0,18.3644,18.3712,18.3238,18.3644,862700.0
2011-06-01 14:40:00,27.12,27.12,27.05,27.11,644600.0,18.3644,18.3644,18.317,18.3577,644600.0
2011-06-01 14:50:00,27.11,27.12,27.07,27.11,935600.0,18.3577,18.3644,18.3306,18.3577,935600.0
2011-06-01 15:00:00,27.12,27.12,27.07,27.08,928600.0,18.3644,18.3644,18.3306,18.3374,928600.0
2011-06-01 15:10:00,27.08,27.13,27.05,27.07,950700.0,18.3374,18.3712,18.317,18.3306,950700.0
2011-06-01 15:20:00,27.07,27.08,27.01,27.07,885400.0,18.3306,18.3374,18.29,18.3306,885400.0
2011-06-01 15:30:00,27.07,27.09,27.05,27.07,1068600.0,18.3306,18.3441,18.317,18.3306,1068600.0
2011-06-01 15:40:00,27.07,27.09,26.94,26.95,2378200.0,18.3306,18.3441,18.2426,18.2493,2378200.0
2011-06-01 15:50:00,26.95,27.01,26.92,26.96,4614000.0,18.2493,18.29,18.229,18.2561,4614000.0
2011-06-02 09:30:00,27.04,27.28,27.0,27.17,2734200.0,18.3103,18.4728,18.2832,18.3983,2734200.0
2011-06-02 09:40:00,27.17,27.19,26.66,26.69,5030600.0,18.3983,18.4118,18.053,18.0733,5030600.0
2011-06-02 09:50:00,26.7,26.76,26.52,26.59,4404900.0,18.08,18.1207,17.9582,18.0056,4404900.0
2011-06-02 10:00:00,26.59,26.67,26.37,26.58,4674500.0,18.0056,18.0597,17.8566,17.9988,4674500.0
2011-06-02 10:10:00,26.59,26.66,26.47,26.57,1912400.0,18.0056,18.053,17.9243,17.992,1912400.0
2011-06-02 10:20:00,26.57,26.81,26.52,26.77,1753500.0,17.992,18.1545,17.9582,18.1274,1753500.0
2011-06-02 10:30:00,26.77,26.88,26.74,26.85,1249100.0,18.1274,18.2019,18.1071,18.1816,1249100.0
2011-06-02 10:40:00,26.85,26.92,26.8,26.82,1124400.0,18.1816,18.229,18.1478,18.1613,1124400.0
2011-06-02 10:50:00,26.82,26.88,26.75,26.77,1161600.0,18.1613,18.2019,18.1139,18.1274,1161600.0
2011-06-02 11:00:00,26.76,26.92,26.74,26.77,1481600.0,18.1207,18.229,18.1071,18.1274,1481600.0
2011-06-02 11:10:00,26.76,26.78,26.67,26.75,1353300.0,18.1207,18.1342,18.0597,18.1139,1353300.0
2011-06-02 11:20:00,26.75,26.79,26.7,26.75,811300.0,18.1139,18.141,18.08,18.1139,811300.0
2011-06-02 11:30:00,26.75,26.82,26.72,26.77,1690700.0,18.1139,18.1613,18.0936,18.1274,1690700.0
2011-06-02 11:40:00,26.77,26.89,26.75,26.86,1016300.0,18.1274,18.2087,18.1139,18.1884,1016300.0
2011-06-02 11:50:00,26.87,26.96,26.84,26.88,1124600.0,18.1952,18.2561,18.1748,18.2019,1124600.0
2011-06-02 12:00:00,26.87,26.89,26.77,26.78,441600.0,18.1952,18.2087,18.1274,18.1342,441600.0
2011-06-02 12:10:00,26.78,26.92,26.78,26.92,521900.0,18.1342,18.229,18.1342,18.229,521900.0
2011-06-02 12:20:00,26.92,26.98,26.9,26.98,565700.0,18.229,18.2696,18.2155,18.2696,565700.0
2011-06-02 12:30:00,26.98,27.06,26.97,27.01,1221800.0,18.2696,18.3238,18.2629,18.29,1221800.0
2011-06-02 12:40:00,27.01,27.2,27.0,27.12,1466800.0,18.29,18.4186,18.2832,18.3644,1466800.0
2011-06-02 12:50:00,27.13,27.2,27.12,27.14,716900.0,18.3712,18.4186,18.3644,18.378,716900.0
2011-06-02 13:00:00,27.15,27.23,27.14,27.18,775000.0,18.3848,18.4389,18.378,18.4051,775000.0
2011-06-02 13:10:00,27.18,27.21,27.1,27.11,604700.0,18.4051,18.4254,18.3509,18.3577,604700.0
2011-06-02 13:20:00,27.12,27.14,27.05,27.13,651600.0,18.3644,18.378,18.317,18.3712,651600.0
2011-06-02 13:30:00,27.14,27.14,26.99,27.02,924300.0,18.378,18.378,18.2764,18.2967,924300.0
2011-06-02 13:40:00,27.02,27.06,26.97,26.97,674800.0,18.2967,18.3238,18.2629,18.2629,674800.0
2011-06-02 13:50:00,26.97,27.04,26.92,27.03,783400.0,18.2629,18.3103,18.229,18.3035,783400.0
2011-06-02 14:00:00,27.02,27.11,27.01,27.11,488400.0,18.2967,18.3577,18.29,18.3577,488400.0
2011-06-02 14:10:00,27.11,27.25,27.1,27.15,1250500.0,18.3577,18.4525,18.3509,18.3848,1250500.0
2011-06-02 14:20:00,27.15,27.21,27.11,27.19,915100.0,18.3848,18.4254,18.3577,18.4118,915100.0
2011-06-02 14:30:00,27.19,27.25,27.18,27.24,465400.0,18.4118,18.4525,18.4051,18.4457,465400.0
2011-06-02 14:40:00,27.23,27.28,27.23,27.27,573100.0,18.4389,18.4728,18.4389,18.466,573100.0
2011-06-02 14:50:00,27.27,27.34,27.26,27.34,470100.0,18.466,18.5134,18.4593,18.5134,470100.0
2011-06-02 15:00:00,27.34,27.35,27.27,27.28,820000.0,18.5134,18.5202,18.466,18.4728,820000.0
2011-06-02 15:10:00,27.28,27.31,27.24,27.25,426000.0,18.4728,18.4931,18.4457,18.4525,426000.0
2011-06-02 15:20:00,27.25,27.3,27.21,27.23,752500.0,18.4525,18.4863,18.4254,18.4389,752500.0
2011-06-02 15:30:00,27.24,27.27,27.18,27.21,522500.0,18.4457,18.466,18.4051,18.4254,522500.0
2011-06-02 15:40:00,27.2,27.24,27.14,27.15,1183600.0,18.4186,18.4457,18.378,18.3848,1183600.0
2011-06-02 15:50:00,27.14,27.17,27.09,27.15,1909300.0,18.378,18.3983,18.3441,18.3848,1909300.0
2011-06-03 09:30:00,26.67,26.93,26.61,26.82,1881900.0,18.0597,18.2358,18.0191,18.1613,1881900.0
2011-06-03 09:40:00,26.82,27.03,26.81,26.95,1200100.0,18.1613,18.3035,18.1545,18.2493,1200100.0
2011-06-03 09:50:00,26.95,27.04,26.85,26.99,1035400.0,18.2493,18.3103,18.1816,18.2764,1035400.0
2011-06-03 10:00:00,27.0,27.18,26.98,27.15,1599000.0,18.2832,18.4051,18.2696,18.3848,1599000.0
2011-06-03 10:10:00,27.14,27.26,27.08,27.09,1486800.0,18.378,18.4593,18.3374,18.3441,1486800.0
2011-06-03 10:20:00,27.09,27.14,27.04,27.06,700600.0,18.3441,18.378,18.3103,18.3238,700600.0
2011-06-03 10:30:00,27.06,27.12,27.05,27.11,780500.0,18.3238,18.3644,18.317,18.3577,780500.0
2011-06-03 10:40:00,27.11,27.17,27.08,27.1,910400.0,18.3577,18.3983,18.3374,18.3509,910400.0
2011-06-03 10:50:00,27.09,27.13,27.02,27.04,663200.0,18.3441,18.3712,18.2967,18.3103,663200.0
2011-06-03 11:00:00,27.04,27.11,27.02,27.03,512400.0,18.3103,18.3577,18.2967,18.3035,512400.0
2011-06-03 11:10:00,27.02,27.07,27.02,27.04,561700.0,18.2967,18.3306,18.2967,18.3103,561700.0
2011-06-03 11:20:00,27.04,27.18,27.04,27.09,480600.0,18.3103,18.4051,18.3103,18.3441,480600.0
2011-06-03 11:30:00,27.09,27.14,27.01,27.02,564900.0,18.3441,18.378,18.29,18.2967,564900.0
2011-06-03 11:40:00,27.02,27.1,27.02,27.09,374800.0,18.2967,18.3509,18.2967,18.3441,374800.0
2011-06-03 11:50:00,27.09,27.14,27.07,27.12,299000.0,18.3441,18.378,18.3306,18.3644,299000.0
2011-06-03 12:00:00,27.12,27.14,27.04,27.1,449600.0,18.3644,18.378,18.3103,18.3509,449600.0
2011-06-03 12:10:00,27.09,27.15,27.09,27.13,247100.0,18.3441,18.3848,18.3441,18.3712,247100.0
2011-06-03 12:20:00,27.13,27.18,27.11,27.17,334600.0,18.3712,18.4051,18.3577,18.3983,334600.0
2011-06-03 12:30:00,27.17,27.23,27.12,27.2,499500.0,18.3983,18.4389,18.3644,18.4186,499500.0
2011-06-03 12:40:00,27.19,27.33,27.18,27.32,807600.0,18.4118,18.5067,18.4051,18.4999,807600.0
2011-06-03 12:50:00,27.32,27.33,27.16,27.17,927300.0,18.4999,18.5067,18.3915,18.3983,927300.0
2011-06-03 13:00:00,27.18,27.2,27.11,27.14,429900.0,18.4051,18.4186,18.3577,18.378,429900.0
2011-06-03 13:10:00,27.14,27.16,27.11,27.13,180400.0,18.378,18.3915,18.3577,18.3712,180400.0
2011-06-03 13:20:00,27.13,27.14,27.03,27.04,407000.0,18.3712,18.378,18.3035,18.3103,407000.0
2011-06-03 13:30:00,27.04,27.1,27.02,27.08,357700.0,18.3103,18.3509,18.2967,18.3374,357700.0
2011-06-03 13:40:00,27.07,27.1,27.07,27.08,177500.0,18.3306,18.3509,18.3306,18.3374,177500.0
2011-06-03 13:50:00,27.09,27.11,27.01,27.02,385200.0,18.3441,18.3577,18.29,18.2967,385200.0
2011-06-03 14:00:00,27.01,27.03,26.98,26.98,429800.0,18.29,18.3035,18.2696,18.2696,429800.0
2011-06-03 14:10:00,26.99,27.03,26.98,27.0,310100.0,18.2764,18.3035,18.2696,18.2832,310100.0
2011-06-03 14:20:00,27.01,27.04,26.98,26.99,413300.0,18.29,18.3103,18.2696,18.2764,413300.0
2011-06-03 14:30:00,26.99,27.01,26.89,26.91,812100.0,18.2764,18.29,18.2087,18.2222,812100.0
2011-06-03 14:40:00,26.91,27.05,26.88,27.03,659600.0,18.2222,18.317,18.2019,18.3035,659600.0
2011-06-03 14:50:00,27.04,27.04,26.94,26.96,543600.0,18.3103,18.3103,18.2426,18.2561,543600.0
2011-06-03 15:00:00,26.96,26.96,26.83,26.84,1081700.0,18.2561,18.2561,18.1681,18.1748,1081700.0
2011-06-03 15:10:00,26.84,26.86,26.79,26.84,1232300.0,18.1748,18.1884,18.141,18.1748,1232300.0
2011-06-03 15:20:00,26.83,26.9,26.83,26.87,839500.0,18.1681,18.2155,18.1681,18.1952,839500.0
2011-06-03 15:30:00,26.87,26.98,26.87,26.92,978200.0,18.1952,18.2696,18.1952,18.229,978200.0
2011-06-03 15:40:00,26.92,26.93,26.88,26.89,971600.0,18.229,18.2358,18.2019,18.2087,971600.0
2011-06-03 15:50:00,26.89,26.89,26.79,26.87,2371000.0,18.2087,18.2087,18.141,18.1952,2371000.0
2011-06-06 09:30:00,26.36,26.48,26.3,26.39,2362100.0,17.8498,17.9311,17.8092,17.8701,2362100.0
2011-06-06 09:40:00,26.4,26.42,26.15,26.19,2026500.0,17.8769,17.8904,17.7076,17.7347,2026500.0
2011-06-06 09:50:00,26.18,26.2,26.1,26.2,1765300.0,17.7279,17.7415,17.6738,17.7415,1765300.0
2011-06-06 10:00:00,26.2,26.24,26.08,26.11,1881400.0,17.7415,17.7686,17.6602,17.6805,1881400.0
2011-06-06 10:10:00,26.11,26.32,26.11,26.31,1933400.0,17.6805,17.8227,17.6805,17.816,1933400.0
2011-06-06 10:20:00,26.3,26.37,26.28,26.32,1406400.0,17.8092,17.8566,17.7956,17.8227,1406400.0
2011-06-06 10:30:00,26.31,26.38,26.3,26.33,669600.0,17.816,17.8634,17.8092,17.8295,669600.0
2011-06-06 10:40:00,26.33,26.35,26.26,26.31,1203800.0,17.8295,17.843,17.7821,17.816,1203800.0
2011-06-06 10:50:00,26.31,26.35,26.29,26.32,622900.0,17.816,17.843,17.8024,17.8227,622900.0
2011-06-06 11:00:00,26.32,26.43,26.31,26.41,933700.0,17.8227,17.8972,17.816,17.8837,933700.0
2011-06-06 11:10:00,26.41,26.54,26.4,26.53,1695500.0,17.8837,17.9717,17.8769,17.9649,1695500.0
2011-06-06 11:20:00,26.53,26.59,26.5,26.59,843400.0,17.9649,18.0056,17.9446,18.0056,843400.0
2011-06-06 11:30:00,26.58,26.63,26.54,26.61,926900.0,17.9988,18.0326,17.9717,18.0191,926900.0
2011-06-06 11:40:00,26.61,26.65,26.59,26.6,552000.0,18.0191,18.0462,18.0056,18.0123,552000.0
2011-06-06 11:50:00,26.6,26.75,26.58,26.7,836200.0,18.0123,18.1139,17.9988,18.08,836200.0
2011-06-06 12:00:00,26.7,26.74,26.67,26.74,413800.0,18.08,18.1071,18.0597,18.1071,413800.0
2011-06-06 12:10:00,26.74,26.74,26.66,26.68,476100.0,18.1071,18.1071,18.053,18.0665,476100.0
2011-06-06 12:20:00,26.68,26.69,26.65,26.67,520500.0,18.0665,18.0733,18.0462,18.0597,520500.0
2011-06-06 12:30:00,26.66,26.67,26.58,26.61,411200.0,18.053,18.0597,17.9988,18.0191,411200.0
2011-06-06 12:40:00,26.62,26.62,26.51,26.53,580100.0,18.0259,18.0259,17.9514,17.9649,580100.0
2011-06-06 12:50:00,26.52,26.55,26.49,26.55,415800.0,17.9582,17.9785,17.9378,17.9785,415800.0
2011-06-06 13:00:00,26.54,26.55,26.46,26.51,388600.0,17.9717,17.9785,17.9175,17.9514,388600.0
2011-06-06 13:10:00,26.52,26.56,26.49,26.52,429500.0,17.9582,17.9852,17.9378,17.9582,429500.0
2011-06-06 13:20:00,26.53,26.53,26.46,26.47,290700.0,17.9649,17.9649,17.9175,17.9243,290700.0
2011-06-06 13:30:00,26.48,26.48,26.42,26.45,396800.0,17.9311,17.9311,17.8904,17.9108,396800.0
2011-06-06 13:40:00,26.45,26.45,26.35,26.42,773900.0,17.9108,17.9108,17.843,17.8904,773900.0
2011-06-06 13:50:00,26.42,26.43,26.36,26.42,743000.0,17.8904,17.8972,17.8498,17.8904,743000.0
2011-06-06 14:00:00,26.43,26.47,26.36,26.43,636100.0,17.8972,17.9243,17.8498,17.8972,636100.0
2011-06-06 14:10:00,26.43,26.44,26.33,26.35,512600.0,17.8972,17.904,17.8295,17.843,512600.0
2011-06-06 14:20:00,26.34,26.41,26.33,26.33,537700.0,17.8363,17.8837,17.8295,17.8295,537700.0
2011-06-06 14:30:00,26.33,26.37,26.32,26.35,404100.0,17.8295,17.8566,17.8227,17.843,404100.0
2011-06-06 14:40:00,26.35,26.41,26.33,26.35,822500.0,17.843,17.8837,17.8295,17.843,822500.0
2011-06-06 14:50:00,26.35,26.36,26.25,26.31,1275300.0,17.843,17.8498,17.7753,17.816,1275300.0
2011-06-06 15:00:00,26.31,26.35,26.24,26.24,1297200.0,17.816,17.843,17.7686,17.7686,1297200.0
2011-06-06 15:10:00,26.24,26.25,26.16,26.25,1147500.0,17.7686,17.7753,17.7144,17.7753,1147500.0
2011-06-06 15:20:00,26.24,26.28,26.23,26.26,971300.0,17.7686,17.7956,17.7618,17.7821,971300.0
2011-06-06 15:30:00,26.26,26.36,26.25,26.3,1048600.0,17.7821,17.8498,17.7753,17.8092,1048600.0
2011-06-06 15:40:00,26.3,26.36,26.26,26.29,1365300.0,17.8092,17.8498,17.7821,17.8024,1365300.0
2011-06-06 15:50:00,26.29,26.32,26.25,26.28,2323900.0,17.8024,17.8227,17.7753,17.7956,2323900.0
2011-06-07 09:30:00,26.38,26.6,26.21,26.51,2746400.0,17.8634,18.0123,17.7482,17.9514,2746400.0
2011-06-07 09:40:00,26.52,26.52,26.28,26.37,1837600.0,17.9582,17.9582,17.7956,17.8566,1837600.0
2011-06-07 09:50:00,26.36,26.4,26.32,26.37,853400.0,17.8498,17.8769,17.8227,17.8566,853400.0
2011-06-07 10:00:00,26.37,26.47,26.35,26.44,1106900.0,17.8566,17.9243,17.843,17.904,1106900.0
2011-06-07 10:10:00,26.44,26.45,26.27,26.29,1238600.0,17.904,17.9108,17.7889,17.8024,1238600.0
2011-06-07 10:20:00,26.29,26.3,26.17,26.23,1099400.0,17.8024,17.8092,17.7212,17.7618,1099400.0
2011-06-07 10:30:00,26.23,26.39,26.2,26.34,1167800.0,17.7618,17.8701,17.7415,17.8363,1167800.0
2011-06-07 10:40:00,26.35,26.35,26.22,26.23,651300.0,17.843,17.843,17.755,17.7618,651300.0
2011-06-07 10:50:00,26.23,26.34,26.22,26.32,741200.0,17.7618,17.8363,17.755,17.8227,741200.0
2011-06-07 11:00:00,26.32,26.33,26.25,26.32,781800.0,17.8227,17.8295,17.7753,17.8227,781800.0
2011-06-07 11:10:00,26.32,26.32,26.24,26.24,504000.0,17.8227,17.8227,17.7686,17.7686,504000.0
2011-06-07 11:20:00,26.25,26.26,26.19,26.2,379400.0,17.7753,17.7821,17.7347,17.7415,379400.0
2011-06-07 11:30:00,26.19,26.22,26.17,26.19,646700.0,17.7347,17.755,17.7212,17.7347,646700.0
2011-06-07 11:40:00,26.2,26.24,26.19,26.2,376100.0,17.7415,17.7686,17.7347,17.7415,376100.0
2011-06-07 11:50:00,26.2,26.25,26.16,26.2,719100.0,17.7415,17.7753,17.7144,17.7415,719100.0
2011-06-07 12:00:00,26.2,26.22,26.16,26.19,414000.0,17.7415,17.755,17.7144,17.7347,414000.0
2011-06-07 12:10:00,26.2,26.22,26.15,26.21,540500.0,17.7415,17.755,17.7076,17.7482,540500.0
2011-06-07 12:20:00,26.21,26.22,26.18,26.2,468900.0,17.7482,17.755,17.7279,17.7415,468900.0
2011-06-07 12:30:00,26.2,26.24,26.18,26.21,469500.0,17.7415,17.7686,17.7279,17.7482,469500.0
2011-06-07 12:40:00,26.2,26.21,26.13,26.15,763500.0,17.7415,17.7482,17.6941,17.7076,763500.0
2011-06-07 12:50:00,26.15,26.19,26.13,26.15,633800.0,17.7076,17.7347,17.6941,17.7076,633800.0
2011-06-07 13:00:00,26.15,26.16,26.1,26.12,603100.0,17.7076,17.7144,17.6738,17.6873,603100.0
2011-06-07 13:10:00,26.12,26.13,26.08,26.1,669800.0,17.6873,17.6941,17.6602,17.6738,669800.0
2011-06-07 13:20:00,26.1,26.11,26.08,26.1,432800.0,17.6738,17.6805,17.6602,17.6738,432800.0
2011-06-07 13:30:00,26.1,26.16,26.1,26.16,670400.0,17.6738,17.7144,17.6738,17.7144,670400.0
2011-06-07 13:40:00,26.16,26.16,26.1,26.1,410900.0,17.7144,17.7144,17.6738,17.6738,410900.0
2011-06-07 13:50:00,26.1,26.11,26.04,26.08,997700.0,17.6738,17.6805,17.6331,17.6602,997700.0
2011-06-07 14:00:00,26.08,26.16,26.07,26.16,415600.0,17.6602,17.7144,17.6534,17.7144,415600.0
2011-06-07 14:10:00,26.16,26.16,26.13,26.14,514500.0,17.7144,17.7144,17.6941,17.7008,514500.0
2011-06-07 14:20:00,26.14,26.14,26.1,26.13,469600.0,17.7008,17.7008,17.6738,17.6941,469600.0
2011-06-07 14:30:00,26.13,26.14,26.06,26.09,507200.0,17.6941,17.7008,17.6467,17.667,507200.0
2011-06-07 14:40:00,26.09,26.13,26.08,26.1,415800.0,17.667,17.6941,17.6602,17.6738,415800.0
2011-06-07 14:50:00,26.09,26.1,26.03,26.05,1325500.0,17.667,17.6738,17.6263,17.6399,1325500.0
2011-06-07 15:00:00,26.04,26.04,25.96,25.97,2131300.0,17.6331,17.6331,17.5789,17.5857,2131300.0
2011-06-07 15:10:00,25.98,26.01,25.93,25.94,722000.0,17.5925,17.6128,17.5586,17.5654,722000.0
2011-06-07 15:20:00,25.94,25.96,25.87,25.89,2154600.0,17.5654,17.5789,17.518,17.5315,2154600.0
2011-06-07 15:30:00,25.9,25.91,25.83,25.85,1580600.0,17.5383,17.5451,17.4909,17.5045,1580600.0
2011-06-07 15:40:00,25.84,25.86,25.73,25.74,2975800.0,17.4977,17.5112,17.4232,17.43,2975800.0
2011-06-07 15:50:00,25.74,25.82,25.7,25.76,3169700.0,17.43,17.4841,17.4029,17.4435,3169700.0
2011-06-08 09:30:00,25.86,26.18,25.82,25.95,3661000.0,17.5112,17.7279,17.4841,17.5722,3661000.0
2011-06-08 09:40:00,25.95,26.05,25.83,25.84,1790000.0,17.5722,17.6399,17.4909,17.4977,1790000.0
2011-06-08 09:50:00,25.84,25.91,25.79,25.88,1447000.0,17.4977,17.5451,17.4638,17.5248,1447000.0
2011-06-08 10:00:00,25.88,25.95,25.85,25.88,1287800.0,17.5248,17.5722,17.5045,17.5248,1287800.0
2011-06-08 10:10:00,25.87,25.89,25.84,25.85,1127800.0,17.518,17.5315,17.4977,17.5045,1127800.0
2011-06-08 10:20:00,25.85,25.87,25.73,25.83,1269500.0,17.5045,17.518,17.4232,17.4909,1269500.0
2011-06-08 10:30:00,25.84,25.84,25.78,25.8,1028500.0,17.4977,17.4977,17.4571,17.4706,1028500.0
2011-06-08 10:40:00,25.8,25.97,25.79,25.96,759300.0,17.4706,17.5857,17.4638,17.5789,759300.0
2011-06-08 10:50:00,25.96,26.0,25.93,25.95,864000.0,17.5789,17.606,17.5586,17.5722,864000.0
2011-06-08 11:00:00,25.95,26.0,25.9,25.97,798500.0,17.5722,17.606,17.5383,17.5857,798500.0
2011-06-08 11:10:00,25.96,25.97,25.93,25.95,951200.0,17.5789,17.5857,17.5586,17.5722,951200.0
2011-06-08 11:20:00,25.96,25.98,25.9,25.92,1260300.0,17.5789,17.5925,17.5383,17.5519,1260300.0
2011-06-08 11:30:00,25.92,25.97,25.9,25.93,1358800.0,17.5519,17.5857,17.5383,17.5586,1358800.0
2011-06-08 11:40:00,25.94,25.94,25.85,25.87,793900.0,17.5654,17.5654,17.5045,17.518,793900.0
2011-06-08 11:50:00,25.86,26.0,25.84,25.99,1209700.0,17.5112,17.606,17.4977,17.5993,1209700.0
2011-06-08 12:00:00,25.99,26.0,25.89,25.94,899500.0,17.5993,17.606,17.5315,17.5654,899500.0
2011-06-08 12:10:00,25.94,25.95,25.83,25.84,806800.0,17.5654,17.5722,17.4909,17.4977,806800.0
2011-06-08 12:20:00,25.84,25.85,25.76,25.82,721500.0,17.4977,17.5045,17.4435,17.4841,721500.0
2011-06-08 12:30:00,25.82,25.82,25.71,25.74,1223300.0,17.4841,17.4841,17.4097,17.43,1223300.0
2011-06-08 12:40:00,25.75,25.81,25.73,25.75,634900.0,17.4367,17.4774,17.4232,17.4367,634900.0
2011-06-08 12:50:00,25.75,25.84,25.74,25.82,948500.0,17.4367,17.4977,17.43,17.4841,948500.0
2011-06-08 13:00:00,25.82,25.83,25.76,25.76,569000.0,17.4841,17.4909,17.4435,17.4435,569000.0
2011-06-08 13:10:00,25.76,25.77,25.72,25.74,787900.0,17.4435,17.4503,17.4164,17.43,787900.0
2011-06-08 13:20:00,25.74,25.75,25.7,25.71,672800.0,17.43,17.4367,17.4029,17.4097,672800.0
2011-06-08 13:30:00,25.71,25.72,25.65,25.65,1379200.0,17.4097,17.4164,17.369,17.369,1379200.0
2011-06-08 13:40:00,25.65,25.71,25.63,25.65,1092500.0,17.369,17.4097,17.3555,17.369,1092500.0
2011-06-08 13:50:00,25.66,25.67,25.56,25.6,985600.0,17.3758,17.3826,17.3081,17.3352,985600.0
2011-06-08 14:00:00,25.6,25.68,25.59,25.59,938800.0,17.3352,17.3893,17.3284,17.3284,938800.0
2011-06-08 14:10:00,25.59,25.6,25.52,25.53,1271300.0,17.3284,17.3352,17.281,17.2878,1271300.0
2011-06-08 14:20:00,25.54,25.54,25.39,25.39,2265000.0,17.2945,17.2945,17.193,17.193,2265000.0
2011-06-08 14:30:00,25.39,25.55,25.38,25.52,1650700.0,17.193,17.3013,17.1862,17.281,1650700.0
2011-06-08 14:40:00,25.53,25.55,25.41,25.43,1495900.0,17.2878,17.3013,17.2065,17.2201,1495900.0
2011-06-08 14:50:00,25.43,25.47,25.41,25.42,922300.0,17.2201,17.2471,17.2065,17.2133,922300.0
2011-06-08 15:00:00,25.42,25.49,25.42,25.49,705500.0,17.2133,17.2607,17.2133,17.2607,705500.0
2011-06-08 15:10:00,25.47,25.5,25.32,25.33,1474400.0,17.2471,17.2675,17.1456,17.1523,1474400.0
2011-06-08 15:20:00,25.34,25.38,25.28,25.29,1547000.0,17.1591,17.1862,17.1185,17.1253,1547000.0
2011-06-08 15:30:00,25.29,25.38,25.26,25.34,1825300.0,17.1253,17.1862,17.1049,17.1591,1825300.0
2011-06-08 15:40:00,25.35,25.41,25.3,25.38,2413600.0,17.1659,17.2065,17.132,17.1862,2413600.0
2011-06-08 15:50:00,25.38,25.42,25.36,25.36,3288800.0,17.1862,17.2133,17.1727,17.1727,3288800.0
2011-06-09 09:30:00,25.49,25.57,25.35,25.41,1431400.0,17.2607,17.3149,17.1659,17.2065,1431400.0
2011-06-09 09:40:00,25.4,25.73,25.4,25.73,1589400.0,17.1997,17.4232,17.1997,17.4232,1589400.0
2011-06-09 09:50:00,25.73,25.86,25.69,25.79,1700600.0,17.4232,17.5112,17.3961,17.4638,1700600.0
2011-06-09 10:00:00,25.79,25.88,25.73,25.84,1460500.0,17.4638,17.5248,17.4232,17.4977,1460500.0
2011-06-09 10:10:00,25.84,25.88,25.8,25.82,1099200.0,17.4977,17.5248,17.4706,17.4841,1099200.0
2011-06-09 10:20:00,25.83,25.92,25.81,25.91,1295700.0,17.4909,17.5519,17.4774,17.5451,1295700.0
2011-06-09 10:30:00,25.92,26.01,25.89,26.0,1802800.0,17.5519,17.6128,17.5315,17.606,1802800.0
2011-06-09 10:40:00,26.0,26.06,25.91,26.04,1216800.0,17.606,17.6467,17.5451,17.6331,1216800.0
2011-06-09 10:50:00,26.03,26.09,26.03,26.08,956200.0,17.6263,17.667,17.6263,17.6602,956200.0
2011-06-09 11:00:00,26.07,26.08,25.94,25.99,1285400.0,17.6534,17.6602,17.5654,17.5993,1285400.0
2011-06-09 11:10:00,26.0,26.01,25.94,25.99,497800.0,17.606,17.6128,17.5654,17.5993,497800.0
2011-06-09 11:20:00,25.99,26.04,25.98,26.02,454900.0,17.5993,17.6331,17.5925,17.6196,454900.0
2011-06-09 11:30:00,26.02,26.07,26.01,26.02,768200.0,17.6196,17.6534,17.6128,17.6196,768200.0
2011-06-09 11:40:00,26.03,26.08,26.0,26.06,354800.0,17.6263,17.6602,17.606,17.6467,354800.0
2011-06-09 11:50:00,26.07,26.18,26.07,26.15,1057300.0,17.6534,17.7279,17.6534,17.7076,1057300.0
2011-06-09 12:00:00,26.14,26.18,26.13,26.16,541200.0,17.7008,17.7279,17.6941,17.7144,541200.0
2011-06-09 12:10:00,26.17,26.19,26.12,26.12,582200.0,17.7212,17.7347,17.6873,17.6873,582200.0
2011-06-09 12:20:00,26.12,26.12,26.06,26.06,486200.0,17.6873,17.6873,17.6467,17.6467,486200.0
2011-06-09 12:30:00,26.07,26.12,26.06,26.12,557500.0,17.6534,17.6873,17.6467,17.6873,557500.0
2011-06-09 12:40:00,26.12,26.16,26.11,26.13,398800.0,17.6873,17.7144,17.6805,17.6941,398800.0
2011-06-09 12:50:00,26.13,26.18,26.12,26.16,950600.0,17.6941,17.7279,17.6873,17.7144,950600.0
2011-06-09 13:00:00,26.16,26.2,26.15,26.17,340300.0,17.7144,17.7415,17.7076,17.7212,340300.0
2011-06-09 13:10:00,26.18,26.23,26.17,26.21,408700.0,17.7279,17.7618,17.7212,17.7482,408700.0
2011-06-09 13:20:00,26.21,26.31,26.2,26.31,686300.0,17.7482,17.816,17.7415,17.816,686300.0
2011-06-09 13:30:00,26.31,26.32,26.25,26.27,1006800.0,17.816,17.8227,17.7753,17.7889,1006800.0
2011-06-09 13:40:00,26.26,26.32,26.26,26.32,703800.0,17.7821,17.8227,17.7821,17.8227,703800.0
2011-06-09 13:50:00,26.31,26.37,26.27,26.29,695900.0,17.816,17.8566,17.7889,17.8024,695900.0
2011-06-09 14:00:00,26.29,26.31,26.25,26.28,705100.0,17.8024,17.816,17.7753,17.7956,705100.0
2011-06-09 14:10:00,26.27,26.31,26.27,26.27,492700.0,17.7889,17.816,17.7889,17.7889,492700.0
2011-06-09 14:20:00,26.27,26.28,26.2,26.24,474800.0,17.7889,17.7956,17.7415,17.7686,474800.0
2011-06-09 14:30:00,26.23,26.24,26.16,26.23,590300.0,17.7618,17.7686,17.7144,17.7618,590300.0
2011-06-09 14:40:00,26.23,26.27,26.22,26.25,442500.0,17.7618,17.7889,17.755,17.7753,442500.0
2011-06-09 14:50:00,26.25,26.33,26.24,26.32,615800.0,17.7753,17.8295,17.7686,17.8227,615800.0
2011-06-09 15:00:00,26.32,26.35,26.3,26.34,577800.0,17.8227,17.843,17.8092,17.8363,577800.0
2011-06-09 15:10:00,26.34,26.37,26.28,26.28,834500.0,17.8363,17.8566,17.7956,17.7956,834500.0
2011-06-09 15:20:00,26.28,26.31,26.24,26.29,884400.0,17.7956,17.816,17.7686,17.8024,884400.0
2011-06-09 15:30:00,26.29,26.31,26.19,26.25,985200.0,17.8024,17.816,17.7347,17.7753,985200.0
2011-06-09 15:40:00,26.25,26.29,26.2,26.23,1587100.0,17.7753,17.8024,17.7415,17.7618,1587100.0
2011-06-09 15:50:00,26.24,26.29,26.22,26.22,3453000.0,17.7686,17.8024,17.755,17.755,3453000.0
2011-06-10 09:30:00,25.97,26.04,25.86,25.91,1772800.0,17.5857,17.6331,17.5112,17.5451,1772800.0
2011-06-10 09:40:00,25.92,26.05,25.87,25.95,1357200.0,17.5519,17.6399,17.518,17.5722,1357200.0
2011-06-10 09:50:00,25.95,25.97,25.87,25.92,1608300.0,17.5722,17.5857,17.518,17.5519,1608300.0
2011-06-10 10:00:00,25.92,25.93,25.79,25.83,900000.0,17.5519,17.5586,17.4638,17.4909,900000.0
2011-06-10 10:10:00,25.84,25.93,25.83,25.9,462000.0,17.4977,17.5586,17.4909,17.5383,462000.0
2011-06-10 10:20:00,25.89,25.95,25.86,25.95,1244900.0,17.5315,17.5722,17.5112,17.5722,1244900.0
2011-06-10 10:30:00,25.95,25.95,25.81,25.81,520300.0,17.5722,17.5722,17.4774,17.4774,520300.0
2011-06-10 10:40:00,25.81,25.84,25.74,25.79,979500.0,17.4774,17.4977,17.43,17.4638,979500.0
2011-06-10 10:50:00,25.8,25.83,25.69,25.73,900700.0,17.4706,17.4909,17.3961,17.4232,900700.0
2011-06-10 11:00:00,25.72,25.75,25.66,25.69,1637600.0,17.4164,17.4367,17.3758,17.3961,1637600.0
2011-06-10 11:10:00,25.69,25.87,25.67,25.85,1482600.0,17.3961,17.518,17.3826,17.5045,1482600.0
2011-06-10 11:20:00,25.85,25.9,25.84,25.89,629300.0,17.5045,17.5383,17.4977,17.5315,629300.0
2011-06-10 11:30:00,25.89,25.89,25.78,25.78,383300.0,17.5315,17.5315,17.4571,17.4571,383300.0
2011-06-10 11:40:00,25.79,25.86,25.77,25.82,548800.0,17.4638,17.5112,17.4503,17.4841,548800.0
2011-06-10 11:50:00,25.82,25.82,25.74,25.75,614000.0,17.4841,17.4841,17.43,17.4367,614000.0
2011-06-10 12:00:00,25.75,25.79,25.73,25.78,472800.0,17.4367,17.4638,17.4232,17.4571,472800.0
2011-06-10 12:10:00,25.77,25.79,25.7,25.77,460200.0,17.4503,17.4638,17.4029,17.4503,460200.0
2011-06-10 12:20:00,25.78,25.8,25.76,25.78,362700.0,17.4571,17.4706,17.4435,17.4571,362700.0
2011-06-10 12:30:00,25.78,25.85,25.77,25.82,327000.0,17.4571,17.5045,17.4503,17.4841,327000.0
2011-06-10 12:40:00,25.83,25.83,25.75,25.77,358500.0,17.4909,17.4909,17.4367,17.4503,358500.0
2011-06-10 12:50:00,25.77,25.8,25.75,25.77,262600.0,17.4503,17.4706,17.4367,17.4503,262600.0
2011-06-10 13:00:00,25.77,25.77,25.7,25.71,379000.0,17.4503,17.4503,17.4029,17.4097,379000.0
2011-06-10 13:10:00,25.71,25.76,25.68,25.76,714400.0,17.4097,17.4435,17.3893,17.4435,714400.0
2011-06-10 13:20:00,25.76,25.82,25.73,25.82,330200.0,17.4435,17.4841,17.4232,17.4841,330200.0
2011-06-10 13:30:00,25.82,25.83,25.75,25.76,377600.0,17.4841,17.4909,17.4367,17.4435,377600.0
2011-06-10 13:40:00,25.76,25.76,25.68,25.7,393800.0,17.4435,17.4435,17.3893,17.4029,393800.0
2011-06-10 13:50:00,25.71,25.75,25.69,25.74,295500.0,17.4097,17.4367,17.3961,17.43,295500.0
2011-06-10 14:00:00,25.74,26.21,25.74,26.12,2966800.0,17.43,17.7482,17.43,17.6873,2966800.0
2011-06-10 14:10:00,26.12,26.3,25.99,26.28,2186300.0,17.6873,17.8092,17.5993,17.7956,2186300.0
2011-06-10 14:20:00,26.28,26.34,26.12,26.21,1823700.0,17.7956,17.8363,17.6873,17.7482,1823700.0
2011-06-10 14:30:00,26.21,26.32,26.17,26.19,1084800.0,17.7482,17.8227,17.7212,17.7347,1084800.0
2011-06-10 14:40:00,26.19,26.37,26.18,26.35,1298200.0,17.7347,17.8566,17.7279,17.843,1298200.0
2011-06-10 14:50:00,26.36,26.55,26.33,26.55,1485700.0,17.8498,17.9785,17.8295,17.9785,1485700.0
2011-06-10 15:00:00,26.55,26.55,26.34,26.41,1435500.0,17.9785,17.9785,17.8363,17.8837,1435500.0
2011-06-10 15:10:00,26.41,26.5,26.4,26.46,958600.0,17.8837,17.9446,17.8769,17.9175,958600.0
2011-06-10 15:20:00,26.46,26.46,26.32,26.38,1102500.0,17.9175,17.9175,17.8227,17.8634,1102500.0
2011-06-10 15:30:00,26.38,26.42,26.29,26.42,2241200.0,17.8634,17.8904,17.8024,17.8904,2241200.0
2011-06-10 15:40:00,26.41,26.45,26.28,26.36,2222100.0,17.8837,17.9108,17.7956,17.8498,2222100.0
2011-06-10 15:50:00,26.36,26.38,26.27,26.27,4004700.0,17.8498,17.8634,17.7889,17.7889,4004700.0
2011-06-13 09:30:00,26.64,26.72,26.46,26.61,2065300.0,18.0394,18.0936,17.9175,18.0191,2065300.0
2011-06-13 09:40:00,26.62,26.68,26.59,26.61,1543600.0,18.0259,18.0665,18.0056,18.0191,1543600.0
2011-06-13 09:50:00,26.61,26.62,26.51,26.55,1736100.0,18.0191,18.0259,17.9514,17.9785,1736100.0
2011-06-13 10:00:00,26.54,26.55,26.44,26.46,2078500.0,17.9717,17.9785,17.904,17.9175,2078500.0
2011-06-13 10:10:00,26.47,26.56,26.43,26.55,932400.0,17.9243,17.9852,17.8972,17.9785,932400.0
2011-06-13 10:20:00,26.55,26.69,26.52,26.62,912500.0,17.9785,18.0733,17.9582,18.0259,912500.0
2011-06-13 10:30:00,26.63,26.63,26.55,26.58,673600.0,18.0326,18.0326,17.9785,17.9988,673600.0
2011-06-13 10:40:00,26.57,26.74,26.54,26.73,922900.0,17.992,18.1071,17.9717,18.1004,922900.0
2011-06-13 10:50:00,26.72,26.76,26.63,26.65,911000.0,18.0936,18.1207,18.0326,18.0462,911000.0
2011-06-13 11:00:00,26.65,26.7,26.58,26.67,1246800.0,18.0462,18.08,17.9988,18.0597,1246800.0
2011-06-13 11:10:00,26.68,26.73,26.64,26.73,657800.0,18.0665,18.1004,18.0394,18.1004,657800.0
2011-06-13 11:20:00,26.73,26.75,26.68,26.7,487200.0,18.1004,18.1139,18.0665,18.08,487200.0
2011-06-13 11:30:00,26.7,26.73,26.69,26.71,498700.0,18.08,18.1004,18.0733,18.0868,498700.0
2011-06-13 11:40:00,26.7,26.81,26.7,26.75,727800.0,18.08,18.1545,18.08,18.1139,727800.0
2011-06-13 11:50:00,26.74,26.79,26.7,26.71,969000.0,18.1071,18.141,18.08,18.0868,969000.0
2011-06-13 12:00:00,26.72,26.76,26.7,26.7,622800.0,18.0936,18.1207,18.08,18.08,622800.0
2011-06-13 12:10:00,26.71,26.72,26.61,26.64,683700.0,18.0868,18.0936,18.0191,18.0394,683700.0
2011-06-13 12:20:00,26.64,26.71,26.63,26.65,680700.0,18.0394,18.0868,18.0326,18.0462,680700.0
2011-06-13 12:30:00,26.65,26.75,26.65,26.71,481400.0,18.0462,18.1139,18.0462,18.0868,481400.0
2011-06-13 12:40:00,26.72,26.72,26.68,26.71,266600.0,18.0936,18.0936,18.0665,18.0868,266600.0
2011-06-13 12:50:00,26.71,26.71,26.63,26.66,465100.0,18.0868,18.0868,18.0326,18.053,465100.0
2011-06-13 13:00:00,26.66,26.68,26.53,26.63,948200.0,18.053,18.0665,17.9649,18.0326,948200.0
2011-06-13 13:10:00,26.64,26.76,26.63,26.72,760700.0,18.0394,18.1207,18.0326,18.0936,760700.0
2011-06-13 13:20:00,26.72,26.73,26.65,26.72,485400.0,18.0936,18.1004,18.0462,18.0936,485400.0
2011-06-13 13:30:00,26.72,26.75,26.65,26.69,437000.0,18.0936,18.1139,18.0462,18.0733,437000.0
2011-06-13 13:40:00,26.7,26.82,26.7,26.8,807500.0,18.08,18.1613,18.08,18.1478,807500.0
2011-06-13 13:50:00,26.79,26.94,26.76,26.93,1120200.0,18.141,18.2426,18.1207,18.2358,1120200.0
2011-06-13 14:00:00,26.94,26.99,26.88,26.95,1258400.0,18.2426,18.2764,18.2019,18.2493,1258400.0
2011-06-13 14:10:00,26.95,26.99,26.9,26.9,762000.0,18.2493,18.2764,18.2155,18.2155,762000.0
2011-06-13 14:20:00,26.91,26.94,26.86,26.92,518000.0,18.2222,18.2426,18.1884,18.229,518000.0
2011-06-13 14:30:00,26.92,26.92,26.85,26.87,610100.0,18.229,18.229,18.1816,18.1952,610100.0
2011-06-13 14:40:00,26.87,27.03,26.85,27.03,800100.0,18.1952,18.3035,18.1816,18.3035,800100.0
2011-06-13 14:50:00,27.03,27.03,26.85,26.85,878700.0,18.3035,18.3035,18.1816,18.1816,878700.0
2011-06-13 15:00:00,26.85,26.94,26.83,26.85,936800.0,18.1816,18.2426,18.1681,18.1816,936800.0
2011-06-13 15:10:00,26.84,26.97,26.83,26.96,1359000.0,18.1748,18.2629,18.1681,18.2561,1359000.0
2011-06-13 15:20:00,26.96,27.01,26.94,26.99,1036000.0,18.2561,18.29,18.2426,18.2764,1036000.0
2011-06-13 15:30:00,26.99,27.0,26.93,26.95,1408000.0,18.2764,18.2832,18.2358,18.2493,1408000.0
2011-06-13 15:40:00,26.95,27.0,26.92,26.94,1829600.0,18.2493,18.2832,18.229,18.2426,1829600.0
2011-06-13 15:50:00,26.95,26.98,26.91,26.91,2721200.0,18.2493,18.2696,18.2222,18.2222,2721200.0
2011-06-14 09:30:00,27.29,27.45,27.15,27.41,2672800.0,18.4796,18.5879,18.3848,18.5608,2672800.0
2011-06-14 09:40:00,27.41,27.53,27.29,27.49,2049900.0,18.5608,18.6421,18.4796,18.615,2049900.0
2011-06-14 09:50:00,27.48,27.62,27.43,27.53,2179200.0,18.6082,18.703,18.5744,18.6421,2179200.0
2011-06-14 10:00:00,27.53,27.53,27.25,27.28,2095100.0,18.6421,18.6421,18.4525,18.4728,2095100.0
2011-06-14 10:10:00,27.28,27.31,27.2,27.27,1613800.0,18.4728,18.4931,18.4186,18.466,1613800.0
2011-06-14 10:20:00,27.26,27.44,27.26,27.38,1114000.0,18.4593,18.5811,18.4593,18.5405,1114000.0
2011-06-14 10:30:00,27.38,27.41,27.23,27.3,890600.0,18.5405,18.5608,18.4389,18.4863,890600.0
2011-06-14 10:40:00,27.3,27.35,27.18,27.18,822200.0,18.4863,18.5202,18.4051,18.4051,822200.0
2011-06-14 10:50:00,27.18,27.27,27.13,27.26,664700.0,18.4051,18.466,18.3712,18.4593,664700.0
2011-06-14 11:00:00,27.26,27.28,27.18,27.2,788600.0,18.4593,18.4728,18.4051,18.4186,788600.0
2011-06-14 11:10:00,27.21,27.29,27.2,27.22,451600.0,18.4254,18.4796,18.4186,18.4322,451600.0
2011-06-14 11:20:00,27.21,27.26,27.2,27.21,395300.0,18.4254,18.4593,18.4186,18.4254,395300.0
2011-06-14 11:30:00,27.21,27.24,27.17,27.2,426900.0,18.4254,18.4457,18.3983,18.4186,426900.0
2011-06-14 11:40:00,27.21,27.33,27.2,27.23,663900.0,18.4254,18.5067,18.4186,18.4389,663900.0
2011-06-14 11:50:00,27.23,27.36,27.23,27.35,394100.0,18.4389,18.527,18.4389,18.5202,394100.0
2011-06-14 12:00:00,27.35,27.35,27.26,27.26,484200.0,18.5202,18.5202,18.4593,18.4593,484200.0
2011-06-14 12:10:00,27.26,27.26,27.19,27.22,382000.0,18.4593,18.4593,18.4118,18.4322,382000.0
2011-06-14 12:20:00,27.22,27.28,27.21,27.27,316300.0,18.4322,18.4728,18.4254,18.466,316300.0
2011-06-14 12:30:00,27.27,27.31,27.24,27.25,620200.0,18.466,18.4931,18.4457,18.4525,620200.0
2011-06-14 12:40:00,27.24,27.27,27.2,27.27,337600.0,18.4457,18.466,18.4186,18.466,337600.0
2011-06-14 12:50:00,27.27,27.27,27.18,27.2,466600.0,18.466,18.466,18.4051,18.4186,466600.0
2011-06-14 13:00:00,27.19,27.2,27.09,27.11,796200.0,18.4118,18.4186,18.3441,18.3577,796200.0
2011-06-14 13:10:00,27.11,27.18,27.1,27.14,414100.0,18.3577,18.4051,18.3509,18.378,414100.0
2011-06-14 13:20:00,27.14,27.2,27.12,27.12,577400.0,18.378,18.4186,18.3644,18.3644,577400.0
2011-06-14 13:30:00,27.13,27.16,27.1,27.14,558600.0,18.3712,18.3915,18.3509,18.378,558600.0
2011-06-14 13:40:00,27.13,27.14,27.0,27.03,802000.0,18.3712,18.378,18.2832,18.3035,802000.0
2011-06-14 13:50:00,27.03,27.06,27.0,27.05,622900.0,18.3035,18.3238,18.2832,18.317,622900.0
2011-06-14 14:00:00,27.05,27.07,26.98,26.99,748800.0,18.317,18.3306,18.2696,18.2764,748800.0
2011-06-14 14:10:00,26.99,27.1,26.99,27.09,555300.0,18.2764,18.3509,18.2764,18.3441,555300.0
2011-06-14 14:20:00,27.1,27.19,27.1,27.14,576400.0,18.3509,18.4118,18.3509,18.378,576400.0
2011-06-14 14:30:00,27.15,27.18,27.1,27.16,626100.0,18.3848,18.4051,18.3509,18.3915,626100.0
2011-06-14 14:40:00,27.16,27.19,27.1,27.19,519500.0,18.3915,18.4118,18.3509,18.4118,519500.0
2011-06-14 14:50:00,27.19,27.21,27.15,27.16,652900.0,18.4118,18.4254,18.3848,18.3915,652900.0
2011-06-14 15:00:00,27.17,27.27,27.17,27.18,821900.0,18.3983,18.466,18.3983,18.4051,821900.0
2011-06-14 15:10:00,27.18,27.19,27.1,27.1,721300.0,18.4051,18.4118,18.3509,18.3509,721300.0
2011-06-14 15:20:00,27.1,27.11,27.0,27.05,927500.0,18.3509,18.3577,18.2832,18.317,927500.0
2011-06-14 15:30:00,27.05,27.08,26.96,26.97,1250700.0,18.317,18.3374,18.2561,18.2629,1250700.0
2011-06-14 15:40:00,26.98,27.03,26.92,27.0,1714600.0,18.2696,18.3035,18.229,18.2832,1714600.0
2011-06-14 15:50:00,27.0,27.03,26.91,27.02,2316600.0,18.2832,18.3035,18.2222,18.2967,2316600.0
2011-06-15 09:30:00,26.67,26.8,26.5,26.63,1487000.0,18.0597,18.1478,17.9446,18.0326,1487000.0
2011-06-15 09:40:00,26.62,26.69,26.55,26.56,1345400.0,18.0259,18.0733,17.9785,17.9852,1345400.0
2011-06-15 09:50:00,26.56,26.64,26.52,26.54,1209600.0,17.9852,18.0394,17.9582,17.9717,1209600.0
2011-06-15 10:00:00,26.54,26.62,26.45,26.55,1323900.0,17.9717,18.0259,17.9108,17.9785,1323900.0
2011-06-15 10:10:00,26.55,26.6,26.4,26.4,778000.0,17.9785,18.0123,17.8769,17.8769,778000.0
2011-06-15 10:20:00,26.41,26.45,26.33,26.34,1305500.0,17.8837,17.9108,17.8295,17.8363,1305500.0
2011-06-15 10:30:00,26.34,26.44,26.33,26.43,720200.0,17.8363,17.904,17.8295,17.8972,720200.0
2011-06-15 10:40:00,26.43,26.55,26.39,26.54,676500.0,17.8972,17.9785,17.8701,17.9717,676500.0
2011-06-15 10:50:00,26.55,26.6,26.5,26.52,539600.0,17.9785,18.0123,17.9446,17.9582,539600.0
2011-06-15 11:00:00,26.52,26.56,26.46,26.47,541400.0,17.9582,17.9852,17.9175,17.9243,541400.0
2011-06-15 11:10:00,26.47,26.53,26.43,26.53,698400.0,17.9243,17.9649,17.8972,17.9649,698400.0
2011-06-15 11:20:00,26.53,26.53,26.42,26.5,666600.0,17.9649,17.9649,17.8904,17.9446,666600.0
2011-06-15 11:30:00,26.5,26.53,26.4,26.41,1038300.0,17.9446,17.9649,17.8769,17.8837,1038300.0
2011-06-15 11:40:00,26.41,26.46,26.23,26.24,1769900.0,17.8837,17.9175,17.7618,17.7686,1769900.0
2011-06-15 11:50:00,26.23,26.34,26.15,26.33,1469500.0,17.7618,17.8363,17.7076,17.8295,1469500.0
2011-06-15 12:00:00,26.33,26.35,26.23,26.32,696300.0,17.8295,17.843,17.7618,17.8227,696300.0
2011-06-15 12:10:00,26.33,26.33,26.22,26.26,965500.0,17.8295,17.8295,17.755,17.7821,965500.0
2011-06-15 12:20:00,26.27,26.3,26.09,26.27,1313200.0,17.7889,17.8092,17.667,17.7889,1313200.0
2011-06-15 12:30:00,26.27,26.37,26.27,26.33,795600.0,17.7889,17.8566,17.7889,17.8295,795600.0
2011-06-15 12:40:00,26.33,26.39,26.31,26.36,466700.0,17.8295,17.8701,17.816,17.8498,466700.0
2011-06-15 12:50:00,26.37,26.41,26.32,26.36,676800.0,17.8566,17.8837,17.8227,17.8498,676800.0
2011-06-15 13:00:00,26.36,26.43,26.31,26.39,742500.0,17.8498,17.8972,17.816,17.8701,742500.0
2011-06-15 13:10:00,26.39,26.44,26.34,26.39,618800.0,17.8701,17.904,17.8363,17.8701,618800.0
2011-06-15 13:20:00,26.39,26.46,26.35,26.44,689500.0,17.8701,17.9175,17.843,17.904,689500.0
2011-06-15 13:30:00,26.45,26.45,26.32,26.38,855100.0,17.9108,17.9108,17.8227,17.8634,855100.0
2011-06-15 13:40:00,26.37,26.44,26.37,26.42,496400.0,17.8566,17.904,17.8566,17.8904,496400.0
2011-06-15 13:50:00,26.42,26.46,26.35,26.46,791200.0,17.8904,17.9175,17.843,17.9175,791200.0
2011-06-15 14:00:00,26.46,26.66,26.46,26.59,1285300.0,17.9175,18.053,17.9175,18.0056,1285300.0
2011-06-15 14:10:00,26.58,26.59,26.51,26.52,826800.0,17.9988,18.0056,17.9514,17.9582,826800.0
2011-06-15 14:20:00,26.51,26.58,26.44,26.44,946500.0,17.9514,17.9988,17.904,17.904,946500.0
2011-06-15 14:30:00,26.44,26.62,26.43,26.62,808400.0,17.904,18.0259,17.8972,18.0259,808400.0
2011-06-15 14:40:00,26.62,26.66,26.48,26.6,1516600.0,18.0259,18.053,17.9311,18.0123,1516600.0
2011-06-15 14:50:00,26.6,26.63,26.53,26.61,910400.0,18.0123,18.0326,17.9649,18.0191,910400.0
2011-06-15 15:00:00,26.61,26.66,26.46,26.49,1056600.0,18.0191,18.053,17.9175,17.9378,1056600.0
2011-06-15 15:10:00,26.49,26.57,26.44,26.5,864900.0,17.9378,17.992,17.904,17.9446,864900.0
2011-06-15 15:20:00,26.5,26.62,26.46,26.55,991700.0,17.9446,18.0259,17.9175,17.9785,991700.0
2011-06-15 15:30:00,26.56,26.58,26.52,26.54,881500.0,17.9852,17.9988,17.9582,17.9717,881500.0
2011-06-15 15:40:00,26.53,26.66,26.53,26.6,1451700.0,17.9649,18.053,17.9649,18.0123,1451700.0
2011-06-15 15:50:00,26.6,26.62,26.53,26.54,2866000.0,18.0123,18.0259,17.9649,17.9717,2866000.0
2011-06-16 09:30:00,26.51,26.62,26.36,26.55,1701500.0,17.9514,18.0259,17.8498,17.9785,1701500.0
2011-06-16 09:40:00,26.54,26.64,26.4,26.59,1512100.0,17.9717,18.0394,17.8769,18.0056,1512100.0
2011-06-16 09:50:00,26.59,26.68,26.56,26.6,496700.0,18.0056,18.0665,17.9852,18.0123,496700.0
2011-06-16 10:00:00,26.58,26.68,26.43,26.62,1456100.0,17.9988,18.0665,17.8972,18.0259,1456100.0
2011-06-16 10:10:00,26.63,26.85,26.47,26.79,1080700.0,18.0326,18.1816,17.9243,18.141,1080700.0
2011-06-16 10:20:00,26.8,26.82,26.72,26.78,837100.0,18.1478,18.1613,18.0936,18.1342,837100.0
2011-06-16 10:30:00,26.77,26.96,26.74,26.95,1051300.0,18.1274,18.2561,18.1071,18.2493,1051300.0
2011-06-16 10:40:00,26.95,26.96,26.75,26.8,1001700.0,18.2493,18.2561,18.1139,18.1478,1001700.0
2011-06-16 10:50:00,26.81,26.83,26.72,26.77,494300.0,18.1545,18.1681,18.0936,18.1274,494300.0
2011-06-16 11:00:00,26.76,26.77,26.65,26.7,622300.0,18.1207,18.1274,18.0462,18.08,622300.0
2011-06-16 11:10:00,26.69,26.82,26.67,26.81,871500.0,18.0733,18.1613,18.0597,18.1545,871500.0
2011-06-16 11:20:00,26.81,26.87,26.69,26.81,999400.0,18.1545,18.1952,18.0733,18.1545,999400.0
2011-06-16 11:30:00,26.81,26.85,26.72,26.78,627800.0,18.1545,18.1816,18.0936,18.1342,627800.0
2011-06-16 11:40:00,26.78,26.79,26.71,26.71,426400.0,18.1342,18.141,18.0868,18.0868,426400.0
2011-06-16 11:50:00,26.71,26.76,26.67,26.72,416900.0,18.0868,18.1207,18.0597,18.0936,416900.0
2011-06-16 12:00:00,26.72,26.78,26.7,26.74,423900.0,18.0936,18.1342,18.08,18.1071,423900.0
2011-06-16 12:10:00,26.75,26.75,26.65,26.69,333700.0,18.1139,18.1139,18.0462,18.0733,333700.0
2011-06-16 12:20:00,26.69,26.77,26.68,26.75,415900.0,18.0733,18.1274,18.0665,18.1139,415900.0
2011-06-16 12:30:00,26.76,26.79,26.73,26.74,347000.0,18.1207,18.141,18.1004,18.1071,347000.0
2011-06-16 12:40:00,26.74,26.77,26.7,26.75,416800.0,18.1071,18.1274,18.08,18.1139,416800.0
2011-06-16 12:50:00,26.74,26.77,26.69,26.7,284600.0,18.1071,18.1274,18.0733,18.08,284600.0
2011-06-16 13:00:00,26.69,26.7,26.63,26.69,651800.0,18.0733,18.08,18.0326,18.0733,651800.0
2011-06-16 13:10:00,26.69,26.77,26.67,26.75,467700.0,18.0733,18.1274,18.0597,18.1139,467700.0
2011-06-16 13:20:00,26.75,26.78,26.68,26.68,657600.0,18.1139,18.1342,18.0665,18.0665,657600.0
2011-06-16 13:30:00,26.68,26.69,26.53,26.54,1264000.0,18.0665,18.0733,17.9649,17.9717,1264000.0
2011-06-16 13:40:00,26.55,26.56,26.46,26.53,1198200.0,17.9785,17.9852,17.9175,17.9649,1198200.0
2011-06-16 13:50:00,26.53,26.54,26.45,26.45,1005200.0,17.9649,17.9717,17.9108,17.9108,1005200.0
2011-06-16 14:00:00,26.45,26.54,26.44,26.51,1074100.0,17.9108,17.9717,17.904,17.9514,1074100.0
2011-06-16 14:10:00,26.5,26.53,26.41,26.43,859300.0,17.9446,17.9649,17.8837,17.8972,859300.0
2011-06-16 14:20:00,26.43,26.53,26.41,26.48,946100.0,17.8972,17.9649,17.8837,17.9311,946100.0
2011-06-16 14:30:00,26.48,26.5,26.36,26.4,748000.0,17.9311,17.9446,17.8498,17.8769,748000.0
2011-06-16 14:40:00,26.4,26.49,26.38,26.38,712100.0,17.8769,17.9378,17.8634,17.8634,712100.0
2011-06-16 14:50:00,26.38,26.58,26.38,26.56,1030500.0,17.8634,17.9988,17.8634,17.9852,1030500.0
2011-06-16 15:00:00,26.56,26.7,26.55,26.66,827300.0,17.9852,18.08,17.9785,18.053,827300.0
2011-06-16 15:10:00,26.66,26.7,26.58,26.63,576600.0,18.053,18.08,17.9988,18.0326,576600.0
2011-06-16 15:20:00,26.63,26.72,26.62,26.69,786400.0,18.0326,18.0936,18.0259,18.0733,786400.0
2011-06-16 15:30:00,26.69,26.8,26.66,26.8,1114400.0,18.0733,18.1478,18.053,18.1478,1114400.0
2011-06-16 15:40:00,26.8,26.82,26.74,26.78,1417900.0,18.1478,18.1613,18.1071,18.1342,1417900.0
2011-06-16 15:50:00,26.78,26.85,26.76,26.78,2851900.0,18.1342,18.1816,18.1207,18.1342,2851900.0
2011-06-17 09:30:00,27.19,27.32,27.1,27.25,6419500.0,18.4118,18.4999,18.3509,18.4525,6419500.0
2011-06-17 09:40:00,27.24,27.41,27.17,27.32,2258500.0,18.4457,18.5608,18.3983,18.4999,2258500.0
2011-06-17 09:50:00,27.31,27.38,27.24,27.36,1139500.0,18.4931,18.5405,18.4457,18.527,1139500.0
2011-06-17 10:00:00,27.36,27.4,27.27,27.34,1410000.0,18.527,18.5541,18.466,18.5134,1410000.0
2011-06-17 10:10:00,27.33,27.4,27.31,27.39,961500.0,18.5067,18.5541,18.4931,18.5473,961500.0
2011-06-17 10:20:00,27.37,27.41,27.32,27.4,1181600.0,18.5337,18.5608,18.4999,18.5541,1181600.0
2011-06-17 10:30:00,27.4,27.47,27.34,27.41,1265600.0,18.5541,18.6015,18.5134,18.5608,1265600.0
2011-06-17 10:40:00,27.41,27.44,27.4,27.43,688900.0,18.5608,18.5811,18.5541,18.5744,688900.0
2011-06-17 10:50:00,27.43,27.46,27.4,27.43,805800.0,18.5744,18.5947,18.5541,18.5744,805800.0
2011-06-17 11:00:00,27.43,27.45,27.34,27.35,1415400.0,18.5744,18.5879,18.5134,18.5202,1415400.0
2011-06-17 11:10:00,27.35,27.43,27.34,27.41,609600.0,18.5202,18.5744,18.5134,18.5608,609600.0
2011-06-17 11:20:00,27.42,27.45,27.36,27.4,850200.0,18.5676,18.5879,18.527,18.5541,850200.0
2011-06-17 11:30:00,27.4,27.41,27.33,27.35,607200.0,18.5541,18.5608,18.5067,18.5202,607200.0
2011-06-17 11:40:00,27.34,27.39,27.33,27.38,545100.0,18.5134,18.5473,18.5067,18.5405,545100.0
2011-06-17 11:50:00,27.39,27.42,27.36,27.4,426100.0,18.5473,18.5676,18.527,18.5541,426100.0
2011-06-17 12:00:00,27.4,27.42,27.37,27.4,612900.0,18.5541,18.5676,18.5337,18.5541,612900.0
2011-06-17 12:10:00,27.39,27.4,27.24,27.25,582700.0,18.5473,18.5541,18.4457,18.4525,582700.0
2011-06-17 12:20:00,27.25,27.28,27.18,27.27,753200.0,18.4525,18.4728,18.4051,18.466,753200.0
2011-06-17 12:30:00,27.27,27.31,27.22,27.29,618600.0,18.466,18.4931,18.4322,18.4796,618600.0
2011-06-17 12:40:00,27.29,27.29,27.23,27.25,369400.0,18.4796,18.4796,18.4389,18.4525,369400.0
2011-06-17 12:50:00,27.26,27.26,27.18,27.22,794600.0,18.4593,18.4593,18.4051,18.4322,794600.0
2011-06-17 13:00:00,27.23,27.23,27.16,27.21,524400.0,18.4389,18.4389,18.3915,18.4254,524400.0
2011-06-17 13:10:00,27.22,27.22,27.17,27.2,406800.0,18.4322,18.4322,18.3983,18.4186,406800.0
2011-06-17 13:20:00,27.2,27.23,27.15,27.21,446900.0,18.4186,18.4389,18.3848,18.4254,446900.0
2011-06-17 13:30:00,27.21,27.27,27.2,27.26,503700.0,18.4254,18.466,18.4186,18.4593,503700.0
2011-06-17 13:40:00,27.26,27.27,27.23,27.26,509800.0,18.4593,18.466,18.4389,18.4593,509800.0
2011-06-17 13:50:00,27.26,27.26,27.17,27.21,491300.0,18.4593,18.4593,18.3983,18.4254,491300.0
2011-06-17 14:00:00,27.2,27.27,27.2,27.23,539400.0,18.4186,18.466,18.4186,18.4389,539400.0
2011-06-17 14:10:00,27.23,27.27,27.2,27.23,658800.0,18.4389,18.466,18.4186,18.4389,658800.0
2011-06-17 14:20:00,27.23,27.32,27.23,27.3,437700.0,18.4389,18.4999,18.4389,18.4863,437700.0
2011-06-17 14:30:00,27.31,27.33,27.25,27.3,504500.0,18.4931,18.5067,18.4525,18.4863,504500.0
2011-06-17 14:40:00,27.3,27.31,27.24,27.28,593700.0,18.4863,18.4931,18.4457,18.4728,593700.0
2011-06-17 14:50:00,27.28,27.31,27.25,27.3,537400.0,18.4728,18.4931,18.4525,18.4863,537400.0
2011-06-17 15:00:00,27.3,27.33,27.26,27.26,523500.0,18.4863,18.5067,18.4593,18.4593,523500.0
2011-06-17 15:10:00,27.27,27.28,27.14,27.18,1135700.0,18.466,18.4728,18.378,18.4051,1135700.0
2011-06-17 15:20:00,27.19,27.27,27.17,27.26,1027100.0,18.4118,18.466,18.3983,18.4593,1027100.0
2011-06-17 15:30:00,27.26,27.31,27.21,27.29,808600.0,18.4593,18.4931,18.4254,18.4796,808600.0
2011-06-17 15:40:00,27.3,27.39,27.29,27.35,1278600.0,18.4863,18.5473,18.4796,18.5202,1278600.0
2011-06-17 15:50:00,27.35,27.36,27.28,27.31,2736000.0,18.5202,18.527,18.4728,18.4931,2736000.0
2011-06-20 09:30:00,27.17,27.32,26.96,27.0,1502000.0,18.3983,18.4999,18.2561,18.2832,1502000.0
2011-06-20 09:40:00,27.01,27.07,26.84,26.89,1785000.0,18.29,18.3306,18.1748,18.2087,1785000.0
2011-06-20 09:50:00,26.89,27.04,26.89,26.97,1551900.0,18.2087,18.3103,18.2087,18.2629,1551900.0
2011-06-20 10:00:00,26.97,27.02,26.85,26.88,1232300.0,18.2629,18.2967,18.1816,18.2019,1232300.0
2011-06-20 10:10:00,26.88,26.98,26.85,26.96,716000.0,18.2019,18.2696,18.1816,18.2561,716000.0
2011-06-20 10:20:00,26.97,27.05,26.87,27.04,999700.0,18.2629,18.317,18.1952,18.3103,999700.0
2011-06-20 10:30:00,27.04,27.15,27.03,27.13,825800.0,18.3103,18.3848,18.3035,18.3712,825800.0
2011-06-20 10:40:00,27.13,27.25,27.13,27.22,1319800.0,18.3712,18.4525,18.3712,18.4322,1319800.0
2011-06-20 10:50:00,27.21,27.28,27.2,27.24,616900.0,18.4254,18.4728,18.4186,18.4457,616900.0
2011-06-20 11:00:00,27.24,27.24,27.09,27.1,1087500.0,18.4457,18.4457,18.3441,18.3509,1087500.0
2011-06-20 11:10:00,27.1,27.14,27.06,27.08,577800.0,18.3509,18.378,18.3238,18.3374,577800.0
2011-06-20 11:20:00,27.09,27.16,27.05,27.14,1282100.0,18.3441,18.3915,18.317,18.378,1282100.0
2011-06-20 11:30:00,27.15,27.18,27.09,27.09,606500.0,18.3848,18.4051,18.3441,18.3441,606500.0
2011-06-20 11:40:00,27.1,27.15,27.09,27.11,476200.0,18.3509,18.3848,18.3441,18.3577,476200.0
2011-06-20 11:50:00,27.12,27.12,27.01,27.02,660900.0,18.3644,18.3644,18.29,18.2967,660900.0
2011-06-20 12:00:00,27.01,27.06,27.0,27.0,700200.0,18.29,18.3238,18.2832,18.2832,700200.0
2011-06-20 12:10:00,27.0,27.01,26.96,26.98,621400.0,18.2832,18.29,18.2561,18.2696,621400.0
2011-06-20 12:20:00,26.98,27.05,26.94,27.05,455000.0,18.2696,18.317,18.2426,18.317,455000.0
2011-06-20 12:30:00,27.05,27.05,27.0,27.01,369300.0,18.317,18.317,18.2832,18.29,369300.0
2011-06-20 12:40:00,27.01,27.05,27.0,27.02,275500.0,18.29,18.317,18.2832,18.2967,275500.0
2011-06-20 12:50:00,27.03,27.06,26.92,26.92,527700.0,18.3035,18.3238,18.229,18.229,527700.0
2011-06-20 13:00:00,26.92,26.96,26.88,26.95,388000.0,18.229,18.2561,18.2019,18.2493,388000.0
2011-06-20 13:10:00,26.95,26.96,26.88,26.91,362300.0,18.2493,18.2561,18.2019,18.2222,362300.0
2011-06-20 13:20:00,26.92,26.94,26.89,26.92,447700.0,18.229,18.2426,18.2087,18.229,447700.0
2011-06-20 13:30:00,26.92,26.92,26.85,26.87,493800.0,18.229,18.229,18.1816,18.1952,493800.0
2011-06-20 13:40:00,26.87,26.89,26.8,26.8,493000.0,18.1952,18.2087,18.1478,18.1478,493000.0
2011-06-20 13:50:00,26.8,26.84,26.78,26.78,521100.0,18.1478,18.1748,18.1342,18.1342,521100.0
2011-06-20 14:00:00,26.78,26.86,26.78,26.85,458000.0,18.1342,18.1884,18.1342,18.1816,458000.0
2011-06-20 14:10:00,26.85,26.87,26.81,26.87,385100.0,18.1816,18.1952,18.1545,18.1952,385100.0
2011-06-20 14:20:00,26.87,26.87,26.79,26.82,429100.0,18.1952,18.1952,18.141,18.1613,429100.0
2011-06-20 14:30:00,26.81,26.95,26.81,26.93,757700.0,18.1545,18.2493,18.1545,18.2358,757700.0
2011-06-20 14:40:00,26.93,26.95,26.86,26.86,534400.0,18.2358,18.2493,18.1884,18.1884,534400.0
2011-06-20 14:50:00,26.87,26.9,26.84,26.89,510200.0,18.1952,18.2155,18.1748,18.2087,510200.0
2011-06-20 15:00:00,26.9,26.9,26.8,26.8,380200.0,18.2155,18.2155,18.1478,18.1478,380200.0
2011-06-20 15:10:00,26.8,26.82,26.77,26.81,657300.0,18.1478,18.1613,18.1274,18.1545,657300.0
2011-06-20 15:20:00,26.8,26.82,26.78,26.78,664600.0,18.1478,18.1613,18.1342,18.1342,664600.0
2011-06-20 15:30:00,26.78,26.94,26.78,26.93,891700.0,18.1342,18.2426,18.1342,18.2358,891700.0
2011-06-20 15:40:00,26.92,26.97,26.9,26.92,1133500.0,18.229,18.2629,18.2155,18.229,1133500.0
2011-06-20 15:50:00,26.92,26.96,26.9,26.94,2125100.0,18.229,18.2561,18.2155,18.2426,2125100.0
2011-06-21 09:30:00,27.13,27.2,27.03,27.07,1174300.0,18.3712,18.4186,18.3035,18.3306,1174300.0
2011-06-21 09:40:00,27.08,27.14,26.95,27.07,949700.0,18.3374,18.378,18.2493,18.3306,949700.0
2011-06-21 09:50:00,27.07,27.13,27.05,27.06,471700.0,18.3306,18.3712,18.317,18.3238,471700.0
2011-06-21 10:00:00,27.06,27.15,27.0,27.1,923300.0,18.3238,18.3848,18.2832,18.3509,923300.0
2011-06-21 10:10:00,27.1,27.2,27.09,27.17,660100.0,18.3509,18.4186,18.3441,18.3983,660100.0
2011-06-21 10:20:00,27.16,27.25,27.14,27.25,580700.0,18.3915,18.4525,18.378,18.4525,580700.0
2011-06-21 10:30:00,27.25,27.27,27.22,27.26,751500.0,18.4525,18.466,18.4322,18.4593,751500.0
2011-06-21 10:40:00,27.26,27.34,27.25,27.3,845200.0,18.4593,18.5134,18.4525,18.4863,845200.0
2011-06-21 10:50:00,27.3,27.35,27.28,27.34,544900.0,18.4863,18.5202,18.4728,18.5134,544900.0
2011-06-21 11:00:00,27.33,27.42,27.3,27.41,998500.0,18.5067,18.5676,18.4863,18.5608,998500.0
2011-06-21 11:10:00,27.4,27.44,27.32,27.43,820600.0,18.5541,18.5811,18.4999,18.5744,820600.0
2011-06-21 11:20:00,27.44,27.56,27.43,27.52,956400.0,18.5811,18.6624,18.5744,18.6353,956400.0
2011-06-21 11:30:00,27.52,27.55,27.47,27.51,637500.0,18.6353,18.6556,18.6015,18.6285,637500.0
2011-06-21 11:40:00,27.51,27.54,27.42,27.43,877100.0,18.6285,18.6489,18.5676,18.5744,877100.0
2011-06-21 11:50:00,27.44,27.48,27.38,27.43,799300.0,18.5811,18.6082,18.5405,18.5744,799300.0
2011-06-21 12:00:00,27.42,27.47,27.39,27.44,362800.0,18.5676,18.6015,18.5473,18.5811,362800.0
2011-06-21 12:10:00,27.45,27.45,27.39,27.41,309600.0,18.5879,18.5879,18.5473,18.5608,309600.0
2011-06-21 12:20:00,27.42,27.42,27.36,27.41,515500.0,18.5676,18.5676,18.527,18.5608,515500.0
2011-06-21 12:30:00,27.42,27.43,27.39,27.4,468100.0,18.5676,18.5744,18.5473,18.5541,468100.0
2011-06-21 12:40:00,27.4,27.42,27.37,27.39,259500.0,18.5541,18.5676,18.5337,18.5473,259500.0
2011-06-21 12:50:00,27.39,27.4,27.35,27.38,233300.0,18.5473,18.5541,18.5202,18.5405,233300.0
2011-06-21 13:00:00,27.38,27.38,27.29,27.3,363300.0,18.5405,18.5405,18.4796,18.4863,363300.0
2011-06-21 13:10:00,27.29,27.36,27.2,27.32,1265000.0,18.4796,18.527,18.4186,18.4999,1265000.0
2011-06-21 13:20:00,27.31,27.37,27.31,27.32,281300.0,18.4931,18.5337,18.4931,18.4999,281300.0
2011-06-21 13:30:00,27.32,27.4,27.31,27.35,421500.0,18.4999,18.5541,18.4931,18.5202,421500.0
2011-06-21 13:40:00,27.35,27.36,27.28,27.33,340400.0,18.5202,18.527,18.4728,18.5067,340400.0
2011-06-21 13:50:00,27.34,27.36,27.29,27.36,519700.0,18.5134,18.527,18.4796,18.527,519700.0
2011-06-21 14:00:00,27.36,27.38,27.34,27.38,397700.0,18.527,18.5405,18.5134,18.5405,397700.0
2011-06-21 14:10:00,27.38,27.45,27.37,27.43,305700.0,18.5405,18.5879,18.5337,18.5744,305700.0
2011-06-21 14:20:00,27.43,27.46,27.41,27.43,404400.0,18.5744,18.5947,18.5608,18.5744,404400.0
2011-06-21 14:30:00,27.43,27.49,27.4,27.46,374600.0,18.5744,18.615,18.5541,18.5947,374600.0
2011-06-21 14:40:00,27.45,27.46,27.39,27.44,519700.0,18.5879,18.5947,18.5473,18.5811,519700.0
2011-06-21 14:50:00,27.43,27.47,27.42,27.45,366600.0,18.5744,18.6015,18.5676,18.5879,366600.0
2011-06-21 15:00:00,27.46,27.46,27.4,27.43,370700.0,18.5947,18.5947,18.5541,18.5744,370700.0
2011-06-21 15:10:00,27.43,27.44,27.4,27.44,305300.0,18.5744,18.5811,18.5541,18.5811,305300.0
2011-06-21 15:20:00,27.44,27.45,27.36,27.36,381400.0,18.5811,18.5879,18.527,18.527,381400.0
2011-06-21 15:30:00,27.36,27.42,27.33,27.42,623800.0,18.527,18.5676,18.5067,18.5676,623800.0
2011-06-21 15:40:00,27.42,27.45,27.35,27.43,954400.0,18.5676,18.5879,18.5202,18.5744,954400.0
2011-06-21 15:50:00,27.43,27.51,27.42,27.47,2504500.0,18.5744,18.6285,18.5676,18.6015,2504500.0
2011-06-22 09:30:00,27.39,27.55,27.3,27.45,1005800.0,18.5473,18.6556,18.4863,18.5879,1005800.0
2011-06-22 09:40:00,27.45,27.58,27.43,27.56,1077800.0,18.5879,18.6759,18.5744,18.6624,1077800.0
2011-06-22 09:50:00,27.56,27.68,27.5,27.66,904200.0,18.6624,18.7437,18.6218,18.7301,904200.0
2011-06-22 10:00:00,27.67,27.92,27.6,27.74,2084700.0,18.7369,18.9062,18.6895,18.7843,2084700.0
2011-06-22 10:10:00,27.74,27.75,27.61,27.62,864800.0,18.7843,18.7911,18.6963,18.703,864800.0
2011-06-22 10:20:00,27.62,27.65,27.56,27.6,669400.0,18.703,18.7233,18.6624,18.6895,669400.0
2011-06-22 10:30:00,27.59,27.73,27.59,27.71,1142100.0,18.6827,18.7775,18.6827,18.764,1142100.0
2011-06-22 10:40:00,27.7,27.86,27.7,27.8,1104500.0,18.7572,18.8655,18.7572,18.8249,1104500.0
2011-06-22 10:50:00,27.8,27.86,27.76,27.86,723700.0,18.8249,18.8655,18.7978,18.8655,723700.0
2011-06-22 11:00:00,27.85,27.89,27.82,27.84,1350100.0,18.8588,18.8859,18.8385,18.852,1350100.0
2011-06-22 11:10:00,27.84,27.9,27.83,27.87,629900.0,18.852,18.8926,18.8452,18.8723,629900.0
2011-06-22 11:20:00,27.87,27.87,27.8,27.8,610000.0,18.8723,18.8723,18.8249,18.8249,610000.0
2011-06-22 11:30:00,27.8,27.81,27.71,27.76,506900.0,18.8249,18.8317,18.764,18.7978,506900.0
2011-06-22 11:40:00,27.77,27.77,27.68,27.7,338000.0,18.8046,18.8046,18.7437,18.7572,338000.0
2011-06-22 11:50:00,27.69,27.71,27.64,27.68,235300.0,18.7504,18.764,18.7166,18.7437,235300.0
2011-06-22 12:00:00,27.68,27.69,27.6,27.66,374900.0,18.7437,18.7504,18.6895,18.7301,374900.0
2011-06-22 12:10:00,27.66,27.69,27.62,27.63,415000.0,18.7301,18.7504,18.703,18.7098,415000.0
2011-06-22 12:20:00,27.63,27.66,27.59,27.65,256200.0,18.7098,18.7301,18.6827,18.7233,256200.0
2011-06-22 12:30:00,27.65,27.68,27.55,27.67,486300.0,18.7233,18.7437,18.6556,18.7369,486300.0
2011-06-22 12:40:00,27.67,27.78,27.65,27.75,499300.0,18.7369,18.8114,18.7233,18.7911,499300.0
2011-06-22 12:50:00,27.76,27.83,27.73,27.74,686600.0,18.7978,18.8452,18.7775,18.7843,686600.0
2011-06-22 13:00:00,27.74,27.75,27.69,27.71,453800.0,18.7843,18.7911,18.7504,18.764,453800.0
2011-06-22 13:10:00,27.71,27.72,27.69,27.7,204800.0,18.764,18.7707,18.7504,18.7572,204800.0
2011-06-22 13:20:00,27.71,27.73,27.69,27.7,567500.0,18.764,18.7775,18.7504,18.7572,567500.0
2011-06-22 13:30:00,27.7,27.76,27.68,27.71,868300.0,18.7572,18.7978,18.7437,18.764,868300.0
2011-06-22 13:40:00,27.71,27.73,27.68,27.71,213300.0,18.764,18.7775,18.7437,18.764,213300.0
2011-06-22 13:50:00,27.71,27.72,27.68,27.69,179900.0,18.764,18.7707,18.7437,18.7504,179900.0
2011-06-22 14:00:00,27.69,27.7,27.6,27.67,723000.0,18.7504,18.7572,18.6895,18.7369,723000.0
2011-06-22 14:10:00,27.66,27.7,27.63,27.68,500600.0,18.7301,18.7572,18.7098,18.7437,500600.0
2011-06-22 14:20:00,27.68,27.75,27.66,27.67,530900.0,18.7437,18.7911,18.7301,18.7369,530900.0
2011-06-22 14:30:00,27.67,27.69,27.57,27.59,663400.0,18.7369,18.7504,18.6692,18.6827,663400.0
2011-06-22 14:40:00,27.59,27.62,27.54,27.59,794100.0,18.6827,18.703,18.6489,18.6827,794100.0
2011-06-22 14:50:00,27.58,27.61,27.48,27.5,687600.0,18.6759,18.6963,18.6082,18.6218,687600.0
2011-06-22 15:00:00,27.5,27.61,27.49,27.61,629100.0,18.6218,18.6963,18.615,18.6963,629100.0
2011-06-22 15:10:00,27.61,27.62,27.52,27.57,533700.0,18.6963,18.703,18.6353,18.6692,533700.0
2011-06-22 15:20:00,27.58,27.63,27.54,27.6,733700.0,18.6759,18.7098,18.6489,18.6895,733700.0
2011-06-22 15:30:00,27.6,27.6,27.49,27.49,1054000.0,18.6895,18.6895,18.615,18.615,1054000.0
2011-06-22 15:40:00,27.5,27.53,27.42,27.46,1253800.0,18.6218,18.6421,18.5676,18.5947,1253800.0
2011-06-22 15:50:00,27.45,27.48,27.37,27.38,2264600.0,18.5879,18.6082,18.5337,18.5405,2264600.0
2011-06-23 09:30:00,26.91,27.24,26.85,27.03,1808700.0,18.2222,18.4457,18.1816,18.3035,1808700.0
2011-06-23 09:40:00,27.03,27.07,26.9,27.02,1206000.0,18.3035,18.3306,18.2155,18.2967,1206000.0
2011-06-23 09:50:00,27.02,27.02,26.93,26.99,848300.0,18.2967,18.2967,18.2358,18.2764,848300.0
2011-06-23 10:00:00,27.0,27.03,26.94,27.0,690600.0,18.2832,18.3035,18.2426,18.2832,690600.0
2011-06-23 10:10:00,27.0,27.01,26.87,26.92,1134800.0,18.2832,18.29,18.1952,18.229,1134800.0
2011-06-23 10:20:00,26.91,26.93,26.78,26.85,1425400.0,18.2222,18.2358,18.1342,18.1816,1425400.0
2011-06-23 10:30:00,26.85,26.94,26.82,26.9,1044800.0,18.1816,18.2426,18.1613,18.2155,1044800.0
2011-06-23 10:40:00,26.9,26.9,26.81,26.86,903200.0,18.2155,18.2155,18.1545,18.1884,903200.0
2011-06-23 10:50:00,26.85,26.92,26.81,26.91,487500.0,18.1816,18.229,18.1545,18.2222,487500.0
2011-06-23 11:00:00,26.91,26.91,26.78,26.85,1176600.0,18.2222,18.2222,18.1342,18.1816,1176600.0
2011-06-23 11:10:00,26.85,26.86,26.74,26.75,1316600.0,18.1816,18.1884,18.1071,18.1139,1316600.0
2011-06-23 11:20:00,26.75,26.77,26.71,26.77,851300.0,18.1139,18.1274,18.0868,18.1274,851300.0
2011-06-23 11:30:00,26.77,26.82,26.75,26.79,626500.0,18.1274,18.1613,18.1139,18.141,626500.0
2011-06-23 11:40:00,26.78,26.78,26.74,26.74,334200.0,18.1342,18.1342,18.1071,18.1071,334200.0
2011-06-23 11:50:00,26.75,26.84,26.74,26.82,714900.0,18.1139,18.1748,18.1071,18.1613,714900.0
2011-06-23 12:00:00,26.82,26.9,26.81,26.82,828800.0,18.1613,18.2155,18.1545,18.1613,828800.0
2011-06-23 12:10:00,26.82,26.84,26.76,26.79,680200.0,18.1613,18.1748,18.1207,18.141,680200.0
2011-06-23 12:20:00,26.79,26.8,26.68,26.7,672900.0,18.141,18.1478,18.0665,18.08,672900.0
2011-06-23 12:30:00,26.7,26.72,26.66,26.72,565900.0,18.08,18.0936,18.053,18.0936,565900.0
2011-06-23 12:40:00,26.72,26.75,26.7,26.71,570000.0,18.0936,18.1139,18.08,18.0868,570000.0
2011-06-23 12:50:00,26.7,26.75,26.67,26.71,880200.0,18.08,18.1139,18.0597,18.0868,880200.0
2011-06-23 13:00:00,26.71,26.78,26.67,26.71,953600.0,18.0868,18.1342,18.0597,18.0868,953600.0
2011-06-23 13:10:00,26.71,26.75,26.67,26.68,578500.0,18.0868,18.1139,18.0597,18.0665,578500.0
2011-06-23 13:20:00,26.68,26.7,26.62,26.66,844200.0,18.0665,18.08,18.0259,18.053,844200.0
2011-06-23 13:30:00,26.67,26.73,26.67,26.68,712100.0,18.0597,18.1004,18.0597,18.0665,712100.0
2011-06-23 13:40:00,26.68,26.69,26.65,26.65,295100.0,18.0665,18.0733,18.0462,18.0462,295100.0
2011-06-23 13:50:00,26.66,26.74,26.6,26.73,1384400.0,18.053,18.1071,18.0123,18.1004,1384400.0
2011-06-23 14:00:00,26.73,26.82,26.69,26.82,2358400.0,18.1004,18.1613,18.0733,18.1613,2358400.0
2011-06-23 14:10:00,26.81,26.83,26.69,26.7,847700.0,18.1545,18.1681,18.0733,18.08,847700.0
2011-06-23 14:20:00,26.71,26.76,26.69,26.76,722600.0,18.0868,18.1207,18.0733,18.1207,722600.0
2011-06-23 14:30:00,26.75,26.79,26.67,26.67,642200.0,18.1139,18.141,18.0597,18.0597,642200.0
2011-06-23 14:40:00,26.67,26.69,26.59,26.64,734500.0,18.0597,18.0733,18.0056,18.0394,734500.0
2011-06-23 14:50:00,26.64,26.9,26.6,26.9,1319400.0,18.0394,18.2155,18.0123,18.2155,1319400.0
2011-06-23 15:00:00,26.89,26.99,26.78,26.93,2283100.0,18.2087,18.2764,18.1342,18.2358,2283100.0
2011-06-23 15:10:00,26.93,27.04,26.87,26.94,1588600.0,18.2358,18.3103,18.1952,18.2426,1588600.0
2011-06-23 15:20:00,26.95,27.05,26.92,26.96,1888600.0,18.2493,18.317,18.229,18.2561,1888600.0
2011-06-23 15:30:00,26.97,26.98,26.88,26.89,1625200.0,18.2629,18.2696,18.2019,18.2087,1625200.0
2011-06-23 15:40:00,26.89,26.98,26.84,26.97,1671600.0,18.2087,18.2696,18.1748,18.2629,1671600.0
2011-06-23 15:50:00,26.96,27.06,26.95,27.04,2567000.0,18.2561,18.3238,18.2493,18.3103,2567000.0
2011-06-24 09:30:00,27.07,27.19,27.01,27.11,974600.0,18.3306,18.4118,18.29,18.3577,974600.0
2011-06-24 09:40:00,27.12,27.16,27.08,27.11,708000.0,18.3644,18.3915,18.3374,18.3577,708000.0
2011-06-24 09:50:00,27.12,27.15,27.08,27.1,820000.0,18.3644,18.3848,18.3374,18.3509,820000.0
2011-06-24 10:00:00,27.1,27.1,26.99,27.03,839000.0,18.3509,18.3509,18.2764,18.3035,839000.0
2011-06-24 10:10:00,27.03,27.09,26.92,26.96,1627000.0,18.3035,18.3441,18.229,18.2561,1627000.0
2011-06-24 10:20:00,26.96,26.97,26.9,26.97,831000.0,18.2561,18.2629,18.2155,18.2629,831000.0
2011-06-24 10:30:00,26.96,27.0,26.91,26.93,545400.0,18.2561,18.2832,18.2222,18.2358,545400.0
2011-06-24 10:40:00,26.93,26.97,26.8,26.86,1141700.0,18.2358,18.2629,18.1478,18.1884,1141700.0
2011-06-24 10:50:00,26.86,26.87,26.76,26.79,927200.0,18.1884,18.1952,18.1207,18.141,927200.0
2011-06-24 11:00:00,26.8,26.84,26.78,26.81,804800.0,18.1478,18.1748,18.1342,18.1545,804800.0
2011-06-24 11:10:00,26.82,26.82,26.72,26.75,2250500.0,18.1613,18.1613,18.0936,18.1139,2250500.0
2011-06-24 11:20:00,26.75,26.81,26.74,26.81,909400.0,18.1139,18.1545,18.1071,18.1545,909400.0
2011-06-24 11:30:00,26.81,26.83,26.78,26.81,578900.0,18.1545,18.1681,18.1342,18.1545,578900.0
2011-06-24 11:40:00,26.81,26.93,26.78,26.93,663800.0,18.1545,18.2358,18.1342,18.2358,663800.0
2011-06-24 11:50:00,26.93,26.95,26.91,26.94,380300.0,18.2358,18.2493,18.2222,18.2426,380300.0
2011-06-24 12:00:00,26.95,27.02,26.9,26.91,692900.0,18.2493,18.2967,18.2155,18.2222,692900.0
2011-06-24 12:10:00,26.91,26.96,26.89,26.94,198200.0,18.2222,18.2561,18.2087,18.2426,198200.0
2011-06-24 12:20:00,26.93,26.95,26.9,26.91,272000.0,18.2358,18.2493,18.2155,18.2222,272000.0
2011-06-24 12:30:00,26.91,26.97,26.9,26.96,301900.0,18.2222,18.2629,18.2155,18.2561,301900.0
2011-06-24 12:40:00,26.97,27.01,26.9,26.92,525900.0,18.2629,18.29,18.2155,18.229,525900.0
2011-06-24 12:50:00,26.91,26.93,26.87,26.89,569400.0,18.2222,18.2358,18.1952,18.2087,569400.0
2011-06-24 13:00:00,26.9,26.91,26.83,26.88,450400.0,18.2155,18.2222,18.1681,18.2019,450400.0
2011-06-24 13:10:00,26.88,26.95,26.86,26.93,302600.0,18.2019,18.2493,18.1884,18.2358,302600.0
2011-06-24 13:20:00,26.94,26.99,26.91,26.98,277100.0,18.2426,18.2764,18.2222,18.2696,277100.0
2011-06-24 13:30:00,26.97,27.03,26.93,27.01,333700.0,18.2629,18.3035,18.2358,18.29,333700.0
2011-06-24 13:40:00,27.01,27.19,27.01,27.16,1609200.0,18.29,18.4118,18.29,18.3915,1609200.0
2011-06-24 13:50:00,27.16,27.17,27.1,27.12,559200.0,18.3915,18.3983,18.3509,18.3644,559200.0
2011-06-24 14:00:00,27.11,27.12,27.02,27.08,552900.0,18.3577,18.3644,18.2967,18.3374,552900.0
2011-06-24 14:10:00,27.08,27.11,27.07,27.1,558500.0,18.3374,18.3577,18.3306,18.3509,558500.0
2011-06-24 14:20:00,27.11,27.15,27.09,27.14,554300.0,18.3577,18.3848,18.3441,18.378,554300.0
2011-06-24 14:30:00,27.14,27.15,27.09,27.11,616000.0,18.378,18.3848,18.3441,18.3577,616000.0
2011-06-24 14:40:00,27.1,27.19,27.1,27.16,842400.0,18.3509,18.4118,18.3509,18.3915,842400.0
2011-06-24 14:50:00,27.16,27.19,27.09,27.13,579400.0,18.3915,18.4118,18.3441,18.3712,579400.0
2011-06-24 15:00:00,27.13,27.18,27.1,27.18,803600.0,18.3712,18.4051,18.3509,18.4051,803600.0
2011-06-24 15:10:00,27.18,27.22,27.16,27.21,1044900.0,18.4051,18.4322,18.3915,18.4254,1044900.0
2011-06-24 15:20:00,27.21,27.25,27.19,27.24,998600.0,18.4254,18.4525,18.4118,18.4457,998600.0
2011-06-24 15:30:00,27.24,27.37,27.24,27.35,2362000.0,18.4457,18.5337,18.4457,18.5202,2362000.0
2011-06-24 15:40:00,27.36,27.42,27.3,27.31,2665300.0,18.527,18.5676,18.4863,18.4931,2665300.0
2011-06-24 15:50:00,27.31,27.32,27.23,27.26,3638500.0,18.4931,18.4999,18.4389,18.4593,3638500.0
2011-06-27 09:30:00,27.19,27.57,27.18,27.5,1753800.0,18.4118,18.6692,18.4051,18.6218,1753800.0
2011-06-27 09:40:00,27.5,27.69,27.49,27.63,1852300.0,18.6218,18.7504,18.615,18.7098,1852300.0
2011-06-27 09:50:00,27.64,27.67,27.49,27.52,1114100.0,18.7166,18.7369,18.615,18.6353,1114100.0
2011-06-27 10:00:00,27.53,27.57,27.46,27.54,852200.0,18.6421,18.6692,18.5947,18.6489,852200.0
2011-06-27 10:10:00,27.54,27.68,27.51,27.67,575400.0,18.6489,18.7437,18.6285,18.7369,575400.0
2011-06-27 10:20:00,27.67,27.68,27.62,27.64,755400.0,18.7369,18.7437,18.703,18.7166,755400.0
2011-06-27 10:30:00,27.64,27.67,27.58,27.6,995500.0,18.7166,18.7369,18.6759,18.6895,995500.0
2011-06-27 10:40:00,27.59,27.64,27.57,27.58,675300.0,18.6827,18.7166,18.6692,18.6759,675300.0
2011-06-27 10:50:00,27.59,27.64,27.58,27.63,517700.0,18.6827,18.7166,18.6759,18.7098,517700.0
2011-06-27 11:00:00,27.63,27.63,27.51,27.53,361200.0,18.7098,18.7098,18.6285,18.6421,361200.0
2011-06-27 11:10:00,27.52,27.56,27.48,27.5,600300.0,18.6353,18.6624,18.6082,18.6218,600300.0
2011-06-27 11:20:00,27.51,27.6,27.5,27.55,377400.0,18.6285,18.6895,18.6218,18.6556,377400.0
2011-06-27 11:30:00,27.56,27.58,27.51,27.52,1039200.0,18.6624,18.6759,18.6285,18.6353,1039200.0
2011-06-27 11:40:00,27.53,27.54,27.5,27.52,650500.0,18.6421,18.6489,18.6218,18.6353,650500.0
2011-06-27 11:50:00,27.53,27.53,27.47,27.52,777800.0,18.6421,18.6421,18.6015,18.6353,777800.0
2011-06-27 12:00:00,27.53,27.54,27.48,27.49,444700.0,18.6421,18.6489,18.6082,18.615,444700.0
2011-06-27 12:10:00,27.49,27.51,27.46,27.46,314200.0,18.615,18.6285,18.5947,18.5947,314200.0
2011-06-27 12:20:00,27.46,27.5,27.45,27.49,185800.0,18.5947,18.6218,18.5879,18.615,185800.0
2011-06-27 12:30:00,27.49,27.52,27.47,27.49,268500.0,18.615,18.6353,18.6015,18.615,268500.0
2011-06-27 12:40:00,27.5,27.52,27.48,27.49,509100.0,18.6218,18.6353,18.6082,18.615,509100.0
2011-06-27 12:50:00,27.5,27.5,27.47,27.47,208500.0,18.6218,18.6218,18.6015,18.6015,208500.0
2011-06-27 13:00:00,27.48,27.49,27.42,27.46,335700.0,18.6082,18.615,18.5676,18.5947,335700.0
2011-06-27 13:10:00,27.45,27.49,27.45,27.48,230800.0,18.5879,18.615,18.5879,18.6082,230800.0
2011-06-27 13:20:00,27.48,27.48,27.45,27.46,306600.0,18.6082,18.6082,18.5879,18.5947,306600.0
2011-06-27 13:30:00,27.46,27.48,27.44,27.46,355600.0,18.5947,18.6082,18.5811,18.5947,355600.0
2011-06-27 13:40:00,27.45,27.46,27.4,27.4,249800.0,18.5879,18.5947,18.5541,18.5541,249800.0
2011-06-27 13:50:00,27.41,27.43,27.39,27.42,605200.0,18.5608,18.5744,18.5473,18.5676,605200.0
2011-06-27 14:00:00,27.42,27.55,27.42,27.52,676500.0,18.5676,18.6556,18.5676,18.6353,676500.0
2011-06-27 14:10:00,27.52,27.58,27.49,27.5,875100.0,18.6353,18.6759,18.615,18.6218,875100.0
2011-06-27 14:20:00,27.49,27.53,27.49,27.51,886100.0,18.615,18.6421,18.615,18.6285,886100.0
2011-06-27 14:30:00,27.51,27.59,27.5,27.58,995600.0,18.6285,18.6827,18.6218,18.6759,995600.0
2011-06-27 14:40:00,27.58,27.59,27.56,27.58,668900.0,18.6759,18.6827,18.6624,18.6759,668900.0
2011-06-27 14:50:00,27.58,27.61,27.56,27.57,807000.0,18.6759,18.6963,18.6624,18.6692,807000.0
2011-06-27 15:00:00,27.57,27.59,27.56,27.56,594500.0,18.6692,18.6827,18.6624,18.6624,594500.0
2011-06-27 15:10:00,27.56,27.58,27.54,27.56,464300.0,18.6624,18.6759,18.6489,18.6624,464300.0
2011-06-27 15:20:00,27.55,27.6,27.55,27.55,611400.0,18.6556,18.6895,18.6556,18.6556,611400.0
2011-06-27 15:30:00,27.56,27.6,27.55,27.56,624300.0,18.6624,18.6895,18.6556,18.6624,624300.0
2011-06-27 15:40:00,27.55,27.59,27.48,27.51,1748100.0,18.6556,18.6827,18.6082,18.6285,1748100.0
2011-06-27 15:50:00,27.5,27.51,27.44,27.44,2599300.0,18.6218,18.6285,18.5811,18.5811,2599300.0
2011-06-28 09:30:00,27.66,27.7,27.41,27.54,1781400.0,18.7301,18.7572,18.5608,18.6489,1781400.0
2011-06-28 09:40:00,27.55,27.55,27.27,27.27,1745000.0,18.6556,18.6556,18.466,18.466,1745000.0
2011-06-28 09:50:00,27.28,27.34,27.21,27.33,1705600.0,18.4728,18.5134,18.4254,18.5067,1705600.0
2011-06-28 10:00:00,27.34,27.34,27.23,27.26,1195400.0,18.5134,18.5134,18.4389,18.4593,1195400.0
2011-06-28 10:10:00,27.26,27.31,27.24,27.29,956200.0,18.4593,18.4931,18.4457,18.4796,956200.0
2011-06-28 10:20:00,27.28,27.36,27.24,27.36,874300.0,18.4728,18.527,18.4457,18.527,874300.0
2011-06-28 10:30:00,27.36,27.51,27.35,27.47,1323900.0,18.527,18.6285,18.5202,18.6015,1323900.0
2011-06-28 10:40:00,27.48,27.48,27.33,27.34,639600.0,18.6082,18.6082,18.5067,18.5134,639600.0
2011-06-28 10:50:00,27.34,27.37,27.29,27.29,654500.0,18.5134,18.5337,18.4796,18.4796,654500.0
2011-06-28 11:00:00,27.29,27.31,27.25,27.28,433900.0,18.4796,18.4931,18.4525,18.4728,433900.0
2011-06-28 11:10:00,27.27,27.32,27.24,27.32,503300.0,18.466,18.4999,18.4457,18.4999,503300.0
2011-06-28 11:20:00,27.32,27.34,27.3,27.33,360700.0,18.4999,18.5134,18.4863,18.5067,360700.0
2011-06-28 11:30:00,27.33,27.36,27.31,27.33,361600.0,18.5067,18.527,18.4931,18.5067,361600.0
2011-06-28 11:40:00,27.32,27.33,27.25,27.26,414800.0,18.4999,18.5067,18.4525,18.4593,414800.0
2011-06-28 11:50:00,27.25,27.34,27.25,27.33,249700.0,18.4525,18.5134,18.4525,18.5067,249700.0
2011-06-28 12:00:00,27.33,27.39,27.31,27.32,463300.0,18.5067,18.5473,18.4931,18.4999,463300.0
2011-06-28 12:10:00,27.32,27.37,27.31,27.35,387700.0,18.4999,18.5337,18.4931,18.5202,387700.0
2011-06-28 12:20:00,27.34,27.39,27.34,27.38,529300.0,18.5134,18.5473,18.5134,18.5405,529300.0
2011-06-28 12:30:00,27.38,27.39,27.34,27.34,240500.0,18.5405,18.5473,18.5134,18.5134,240500.0
2011-06-28 12:40:00,27.35,27.38,27.34,27.35,256300.0,18.5202,18.5405,18.5134,18.5202,256300.0
2011-06-28 12:50:00,27.36,27.42,27.34,27.39,396100.0,18.527,18.5676,18.5134,18.5473,396100.0
2011-06-28 13:00:00,27.4,27.47,27.39,27.46,473400.0,18.5541,18.6015,18.5473,18.5947,473400.0
2011-06-28 13:10:00,27.47,27.49,27.46,27.47,420700.0,18.6015,18.615,18.5947,18.6015,420700.0
2011-06-28 13:20:00,27.48,27.48,27.45,27.47,353800.0,18.6082,18.6082,18.5879,18.6015,353800.0
2011-06-28 13:30:00,27.48,27.48,27.38,27.38,514700.0,18.6082,18.6082,18.5405,18.5405,514700.0
2011-06-28 13:40:00,27.39,27.45,27.37,27.44,263700.0,18.5473,18.5879,18.5337,18.5811,263700.0
2011-06-28 13:50:00,27.43,27.5,27.42,27.47,604100.0,18.5744,18.6218,18.5676,18.6015,604100.0
2011-06-28 14:00:00,27.47,27.49,27.4,27.42,608200.0,18.6015,18.615,18.5541,18.5676,608200.0
2011-06-28 14:10:00,27.43,27.46,27.41,27.42,841400.0,18.5744,18.5947,18.5608,18.5676,841400.0
2011-06-28 14:20:00,27.43,27.45,27.39,27.42,517900.0,18.5744,18.5879,18.5473,18.5676,517900.0
2011-06-28 14:30:00,27.43,27.44,27.39,27.42,1268300.0,18.5744,18.5811,18.5473,18.5676,1268300.0
2011-06-28 14:40:00,27.41,27.43,27.39,27.4,634300.0,18.5608,18.5744,18.5473,18.5541,634300.0
2011-06-28 14:50:00,27.4,27.41,27.34,27.35,876600.0,18.5541,18.5608,18.5134,18.5202,876600.0
2011-06-28 15:00:00,27.36,27.39,27.35,27.39,566500.0,18.527,18.5473,18.5202,18.5473,566500.0
2011-06-28 15:10:00,27.39,27.41,27.36,27.36,609200.0,18.5473,18.5608,18.527,18.527,609200.0
2011-06-28 15:20:00,27.36,27.42,27.36,27.38,1066900.0,18.527,18.5676,18.527,18.5405,1066900.0
2011-06-28 15:30:00,27.39,27.4,27.28,27.34,1088800.0,18.5473,18.5541,18.4728,18.5134,1088800.0
2011-06-28 15:40:00,27.34,27.46,27.33,27.43,1742900.0,18.5134,18.5947,18.5067,18.5744,1742900.0
2011-06-28 15:50:00,27.43,27.52,27.42,27.5,3437400.0,18.5744,18.6353,18.5676,18.6218,3437400.0
2011-06-29 09:30:00,27.9,28.01,27.77,27.84,2345800.0,18.8926,18.9671,18.8046,18.852,2345800.0
2011-06-29 09:40:00,27.84,27.86,27.65,27.8,1751400.0,18.852,18.8655,18.7233,18.8249,1751400.0
2011-06-29 09:50:00,27.8,28.01,27.8,27.95,1391800.0,18.8249,18.9671,18.8249,18.9265,1391800.0
2011-06-29 10:00:00,27.95,27.99,27.69,27.7,2139900.0,18.9265,18.9536,18.7504,18.7572,2139900.0
2011-06-29 10:10:00,27.7,27.77,27.64,27.65,1195500.0,18.7572,18.8046,18.7166,18.7233,1195500.0
2011-06-29 10:20:00,27.64,27.66,27.53,27.58,1011900.0,18.7166,18.7301,18.6421,18.6759,1011900.0
2011-06-29 10:30:00,27.58,27.69,27.57,27.62,669500.0,18.6759,18.7504,18.6692,18.703,669500.0
2011-06-29 10:40:00,27.62,27.69,27.61,27.64,404800.0,18.703,18.7504,18.6963,18.7166,404800.0
2011-06-29 10:50:00,27.63,27.66,27.6,27.65,975900.0,18.7098,18.7301,18.6895,18.7233,975900.0
2011-06-29 11:00:00,27.66,27.76,27.65,27.75,598700.0,18.7301,18.7978,18.7233,18.7911,598700.0
2011-06-29 11:10:00,27.75,27.83,27.75,27.81,704400.0,18.7911,18.8452,18.7911,18.8317,704400.0
2011-06-29 11:20:00,27.81,27.85,27.78,27.8,839700.0,18.8317,18.8588,18.8114,18.8249,839700.0
2011-06-29 11:30:00,27.8,27.82,27.76,27.8,577100.0,18.8249,18.8385,18.7978,18.8249,577100.0
2011-06-29 11:40:00,27.8,27.92,27.8,27.91,583900.0,18.8249,18.9062,18.8249,18.8994,583900.0
2011-06-29 11:50:00,27.91,27.93,27.88,27.9,569100.0,18.8994,18.9129,18.8791,18.8926,569100.0
2011-06-29 12:00:00,27.9,28.04,27.9,28.04,675300.0,18.8926,18.9874,18.8926,18.9874,675300.0
2011-06-29 12:10:00,28.04,28.05,28.0,28.02,642600.0,18.9874,18.9942,18.9603,18.9739,642600.0
2011-06-29 12:20:00,28.02,28.04,27.99,28.02,352800.0,18.9739,18.9874,18.9536,18.9739,352800.0
2011-06-29 12:30:00,28.02,28.02,27.94,27.95,413300.0,18.9739,18.9739,18.9197,18.9265,413300.0
2011-06-29 12:40:00,27.95,27.97,27.89,27.89,504400.0,18.9265,18.94,18.8859,18.8859,504400.0
2011-06-29 12:50:00,27.89,27.91,27.84,27.85,411100.0,18.8859,18.8994,18.852,18.8588,411100.0
2011-06-29 13:00:00,27.85,27.94,27.83,27.92,660900.0,18.8588,18.9197,18.8452,18.9062,660900.0
2011-06-29 13:10:00,27.93,27.96,27.86,27.88,554800.0,18.9129,18.9333,18.8655,18.8791,554800.0
2011-06-29 13:20:00,27.87,27.88,27.86,27.86,348700.0,18.8723,18.8791,18.8655,18.8655,348700.0
2011-06-29 13:30:00,27.86,27.87,27.86,27.86,221300.0,18.8655,18.8723,18.8655,18.8655,221300.0
2011-06-29 13:40:00,27.87,27.89,27.85,27.88,509500.0,18.8723,18.8859,18.8588,18.8791,509500.0
2011-06-29 13:50:00,27.88,27.89,27.76,27.76,648900.0,18.8791,18.8859,18.7978,18.7978,648900.0
2011-06-29 14:00:00,27.76,27.77,27.71,27.72,873500.0,18.7978,18.8046,18.764,18.7707,873500.0
2011-06-29 14:10:00,27.72,27.73,27.68,27.72,460500.0,18.7707,18.7775,18.7437,18.7707,460500.0
2011-06-29 14:20:00,27.73,27.74,27.67,27.71,767400.0,18.7775,18.7843,18.7369,18.764,767400.0
2011-06-29 14:30:00,27.72,27.77,27.7,27.76,361400.0,18.7707,18.8046,18.7572,18.7978,361400.0
2011-06-29 14:40:00,27.76,27.77,27.65,27.66,722100.0,18.7978,18.8046,18.7233,18.7301,722100.0
2011-06-29 14:50:00,27.66,27.76,27.65,27.76,395700.0,18.7301,18.7978,18.7233,18.7978,395700.0
2011-06-29 15:00:00,27.75,27.77,27.7,27.72,322900.0,18.7911,18.8046,18.7572,18.7707,322900.0
2011-06-29 15:10:00,27.72,27.89,27.71,27.82,1313300.0,18.7707,18.8859,18.764,18.8385,1313300.0
2011-06-29 15:20:00,27.83,27.91,27.77,27.88,942900.0,18.8452,18.8994,18.8046,18.8791,942900.0
2011-06-29 15:30:00,27.88,28.03,27.88,28.0,1839600.0,18.8791,18.9807,18.8791,18.9603,1839600.0
2011-06-29 15:40:00,28.0,28.03,27.95,28.01,1625400.0,18.9603,18.9807,18.9265,18.9671,1625400.0
2011-06-29 15:50:00,28.01,28.13,28.0,28.08,3688100.0,18.9671,19.0484,18.9603,19.0145,3688100.0
2011-06-30 09:30:00,28.13,28.21,27.92,27.93,1473100.0,19.0484,19.1025,18.9062,18.9129,1473100.0
2011-06-30 09:40:00,27.92,28.2,27.86,28.13,1851500.0,18.9062,19.0958,18.8655,19.0484,1851500.0
2011-06-30 09:50:00,28.13,28.14,27.98,27.99,1217400.0,19.0484,19.0551,18.9468,18.9536,1217400.0
2011-06-30 10:00:00,27.99,28.04,27.96,28.0,887200.0,18.9536,18.9874,18.9333,18.9603,887200.0
2011-06-30 10:10:00,28.0,28.0,27.9,27.96,719700.0,18.9603,18.9603,18.8926,18.9333,719700.0
2011-06-30 10:20:00,27.95,28.09,27.95,28.08,1273700.0,18.9265,19.0213,18.9265,19.0145,1273700.0
2011-06-30 10:30:00,28.08,28.09,28.0,28.01,522000.0,19.0145,19.0213,18.9603,18.9671,522000.0
2011-06-30 10:40:00,28.01,28.09,28.01,28.08,668400.0,18.9671,19.0213,18.9671,19.0145,668400.0
2011-06-30 10:50:00,28.08,28.09,28.05,28.09,502500.0,19.0145,19.0213,18.9942,19.0213,502500.0
2011-06-30 11:00:00,28.09,28.2,28.08,28.19,834500.0,19.0213,19.0958,19.0145,19.089,834500.0
2011-06-30 11:10:00,28.19,28.24,28.15,28.19,702200.0,19.089,19.1229,19.0619,19.089,702200.0
2011-06-30 11:20:00,28.19,28.27,28.19,28.25,957500.0,19.089,19.1432,19.089,19.1296,957500.0
2011-06-30 11:30:00,28.25,28.29,28.23,28.27,701700.0,19.1296,19.1567,19.1161,19.1432,701700.0
2011-06-30 11:40:00,28.27,28.3,28.24,28.25,467200.0,19.1432,19.1635,19.1229,19.1296,467200.0
2011-06-30 11:50:00,28.25,28.26,28.18,28.19,326800.0,19.1296,19.1364,19.0822,19.089,326800.0
2011-06-30 12:00:00,28.18,28.28,28.15,28.26,463000.0,19.0822,19.1499,19.0619,19.1364,463000.0
2011-06-30 12:10:00,28.25,28.26,28.17,28.19,278200.0,19.1296,19.1364,19.0755,19.089,278200.0
2011-06-30 12:20:00,28.19,28.23,28.18,28.23,281200.0,19.089,19.1161,19.0822,19.1161,281200.0
2011-06-30 12:30:00,28.23,28.23,28.18,28.22,271100.0,19.1161,19.1161,19.0822,19.1093,271100.0
2011-06-30 12:40:00,28.22,28.25,28.19,28.24,248300.0,19.1093,19.1296,19.089,19.1229,248300.0
2011-06-30 12:50:00,28.23,28.27,28.2,28.21,375700.0,19.1161,19.1432,19.0958,19.1025,375700.0
2011-06-30 13:00:00,28.2,28.25,28.2,28.2,327200.0,19.0958,19.1296,19.0958,19.0958,327200.0
2011-06-30 13:10:00,28.2,28.21,28.13,28.14,314700.0,19.0958,19.1025,19.0484,19.0551,314700.0
2011-06-30 13:20:00,28.14,28.16,28.11,28.15,365500.0,19.0551,19.0687,19.0348,19.0619,365500.0
2011-06-30 13:30:00,28.15,28.18,28.07,28.11,428500.0,19.0619,19.0822,19.0077,19.0348,428500.0
2011-06-30 13:40:00,28.1,28.11,28.07,28.1,426400.0,19.0281,19.0348,19.0077,19.0281,426400.0
2011-06-30 13:50:00,28.1,28.11,28.08,28.1,330800.0,19.0281,19.0348,19.0145,19.0281,330800.0
2011-06-30 14:00:00,28.1,28.15,28.1,28.13,581700.0,19.0281,19.0619,19.0281,19.0484,581700.0
2011-06-30 14:10:00,28.13,28.15,28.11,28.14,221000.0,19.0484,19.0619,19.0348,19.0551,221000.0
2011-06-30 14:20:00,28.14,28.15,28.11,28.12,331700.0,19.0551,19.0619,19.0348,19.0416,331700.0
2011-06-30 14:30:00,28.13,28.17,28.12,28.14,313500.0,19.0484,19.0755,19.0416,19.0551,313500.0
2011-06-30 14:40:00,28.14,28.16,28.1,28.1,354200.0,19.0551,19.0687,19.0281,19.0281,354200.0
2011-06-30 14:50:00,28.1,28.15,28.08,28.09,467800.0,19.0281,19.0619,19.0145,19.0213,467800.0
2011-06-30 15:00:00,28.1,28.1,28.07,28.07,325000.0,19.0281,19.0281,19.0077,19.0077,325000.0
2011-06-30 15:10:00,28.08,28.08,28.02,28.03,545300.0,19.0145,19.0145,18.9739,18.9807,545300.0
2011-06-30 15:20:00,28.04,28.09,28.03,28.08,632900.0,18.9874,19.0213,18.9807,19.0145,632900.0
2011-06-30 15:30:00,28.08,28.1,28.07,28.09,639600.0,19.0145,19.0281,19.0077,19.0213,639600.0
2011-06-30 15:40:00,28.09,28.11,28.03,28.05,1754100.0,19.0213,19.0348,18.9807,18.9942,1754100.0
2011-06-30 15:50:00,28.04,28.08,28.02,28.06,2257300.0,18.9874,19.0145,18.9739,19.001,2257300.0
2011-07-01 09:30:00,28.08,28.29,27.96,28.27,1901000.0,19.0145,19.1567,18.9333,19.1432,1901000.0
2011-07-01 09:40:00,28.27,28.36,28.25,28.36,1097400.0,19.1432,19.2041,19.1296,19.2041,1097400.0
2011-07-01 09:50:00,28.35,28.37,28.3,28.31,757600.0,19.1973,19.2109,19.1635,19.1703,757600.0
2011-07-01 10:00:00,28.32,28.55,28.32,28.35,2790200.0,19.177,19.3328,19.177,19.1973,2790200.0
2011-07-01 10:10:00,28.36,28.49,28.36,28.48,771100.0,19.2041,19.2922,19.2041,19.2854,771100.0
2011-07-01 10:20:00,28.47,28.69,28.47,28.61,1603300.0,19.2786,19.4276,19.2786,19.3734,1603300.0
2011-07-01 10:30:00,28.61,28.64,28.55,28.58,717000.0,19.3734,19.3937,19.3328,19.3531,717000.0
2011-07-01 10:40:00,28.57,28.58,28.48,28.51,738600.0,19.3463,19.3531,19.2854,19.3057,738600.0
2011-07-01 10:50:00,28.52,28.55,28.41,28.44,620400.0,19.3125,19.3328,19.238,19.2583,620400.0
2011-07-01 11:00:00,28.44,28.5,28.43,28.5,355200.0,19.2583,19.2989,19.2515,19.2989,355200.0
2011-07-01 11:10:00,28.5,28.56,28.48,28.53,540100.0,19.2989,19.3396,19.2854,19.3192,540100.0
2011-07-01 11:20:00,28.52,28.54,28.48,28.49,543300.0,19.3125,19.326,19.2854,19.2922,543300.0
2011-07-01 11:30:00,28.5,28.63,28.49,28.63,624100.0,19.2989,19.387,19.2922,19.387,624100.0
2011-07-01 11:40:00,28.62,28.67,28.61,28.63,713400.0,19.3802,19.414,19.3734,19.387,713400.0
2011-07-01 11:50:00,28.63,28.67,28.61,28.67,346500.0,19.387,19.414,19.3734,19.414,346500.0
2011-07-01 12:00:00,28.66,28.67,28.6,28.62,341400.0,19.4073,19.414,19.3666,19.3802,341400.0
2011-07-01 12:10:00,28.62,28.63,28.6,28.6,209500.0,19.3802,19.387,19.3666,19.3666,209500.0
2011-07-01 12:20:00,28.6,28.64,28.58,28.63,365600.0,19.3666,19.3937,19.3531,19.387,365600.0
2011-07-01 12:30:00,28.63,28.65,28.61,28.63,320600.0,19.387,19.4005,19.3734,19.387,320600.0
2011-07-01 12:40:00,28.62,28.65,28.6,28.64,265300.0,19.3802,19.4005,19.3666,19.3937,265300.0
2011-07-01 12:50:00,28.64,28.65,28.61,28.64,176300.0,19.3937,19.4005,19.3734,19.3937,176300.0
2011-07-01 13:00:00,28.64,28.7,28.63,28.69,502800.0,19.3937,19.4344,19.387,19.4276,502800.0
2011-07-01 13:10:00,28.69,28.69,28.62,28.64,383400.0,19.4276,19.4276,19.3802,19.3937,383400.0
2011-07-01 13:20:00,28.64,28.67,28.62,28.65,260700.0,19.3937,19.414,19.3802,19.4005,260700.0
2011-07-01 13:30:00,28.66,28.75,28.66,28.73,674200.0,19.4073,19.4682,19.4073,19.4547,674200.0
2011-07-01 13:40:00,28.73,28.75,28.69,28.7,601700.0,19.4547,19.4682,19.4276,19.4344,601700.0
2011-07-01 13:50:00,28.7,28.72,28.68,28.7,343100.0,19.4344,19.4479,19.4208,19.4344,343100.0
2011-07-01 14:00:00,28.7,28.71,28.67,28.69,402400.0,19.4344,19.4411,19.414,19.4276,402400.0
2011-07-01 14:10:00,28.68,28.72,28.67,28.67,483100.0,19.4208,19.4479,19.414,19.414,483100.0
2011-07-01 14:20:00,28.67,28.73,28.67,28.72,455300.0,19.414,19.4547,19.414,19.4479,455300.0
2011-07-01 14:30:00,28.71,28.74,28.69,28.71,394500.0,19.4411,19.4614,19.4276,19.4411,394500.0
2011-07-01 14:40:00,28.71,28.74,28.7,28.74,258900.0,19.4411,19.4614,19.4344,19.4614,258900.0
2011-07-01 14:50:00,28.74,28.75,28.7,28.73,554500.0,19.4614,19.4682,19.4344,19.4547,554500.0
2011-07-01 15:00:00,28.74,28.75,28.7,28.71,457400.0,19.4614,19.4682,19.4344,19.4411,457400.0
2011-07-01 15:10:00,28.71,28.74,28.7,28.7,362000.0,19.4411,19.4614,19.4344,19.4344,362000.0
2011-07-01 15:20:00,28.7,28.72,28.67,28.68,931400.0,19.4344,19.4479,19.414,19.4208,931400.0
2011-07-01 15:30:00,28.67,28.72,28.67,28.72,818600.0,19.414,19.4479,19.414,19.4479,818600.0
2011-07-01 15:40:00,28.72,28.75,28.71,28.72,1250800.0,19.4479,19.4682,19.4411,19.4479,1250800.0
2011-07-01 15:50:00,28.72,28.75,28.66,28.67,2284900.0,19.4479,19.4682,19.4073,19.414,2284900.0
2011-07-05 09:30:00,28.52,28.56,28.12,28.17,1234600.0,19.3125,19.3396,19.0416,19.0755,1234600.0
2011-07-05 09:40:00,28.17,28.2,28.11,28.17,1512600.0,19.0755,19.0958,19.0348,19.0755,1512600.0
2011-07-05 09:50:00,28.17,28.21,28.12,28.16,1081600.0,19.0755,19.1025,19.0416,19.0687,1081600.0
2011-07-05 10:00:00,28.17,28.27,28.11,28.27,1126900.0,19.0755,19.1432,19.0348,19.1432,1126900.0
2011-07-05 10:10:00,28.26,28.33,28.17,28.17,872800.0,19.1364,19.1838,19.0755,19.0755,872800.0
2011-07-05 10:20:00,28.18,28.26,28.17,28.21,744200.0,19.0822,19.1364,19.0755,19.1025,744200.0
2011-07-05 10:30:00,28.21,28.24,28.19,28.22,877200.0,19.1025,19.1229,19.089,19.1093,877200.0
2011-07-05 10:40:00,28.23,28.24,28.21,28.23,716800.0,19.1161,19.1229,19.1025,19.1161,716800.0
2011-07-05 10:50:00,28.23,28.24,28.15,28.17,710000.0,19.1161,19.1229,19.0619,19.0755,710000.0
2011-07-05 11:00:00,28.16,28.19,28.09,28.1,1029700.0,19.0687,19.089,19.0213,19.0281,1029700.0
2011-07-05 11:10:00,28.1,28.17,28.08,28.16,573600.0,19.0281,19.0755,19.0145,19.0687,573600.0
2011-07-05 11:20:00,28.17,28.18,28.15,28.17,365400.0,19.0755,19.0822,19.0619,19.0755,365400.0
2011-07-05 11:30:00,28.17,28.23,28.16,28.2,422300.0,19.0755,19.1161,19.0687,19.0958,422300.0
2011-07-05 11:40:00,28.2,28.25,28.19,28.2,385700.0,19.0958,19.1296,19.089,19.0958,385700.0
2011-07-05 11:50:00,28.21,28.22,28.16,28.17,233500.0,19.1025,19.1093,19.0687,19.0755,233500.0
2011-07-05 12:00:00,28.16,28.23,28.16,28.23,388900.0,19.0687,19.1161,19.0687,19.1161,388900.0
2011-07-05 12:10:00,28.23,28.25,28.21,28.24,364800.0,19.1161,19.1296,19.1025,19.1229,364800.0
2011-07-05 12:20:00,28.24,28.32,28.23,28.3,382600.0,19.1229,19.177,19.1161,19.1635,382600.0
2011-07-05 12:30:00,28.3,28.36,28.3,28.35,429000.0,19.1635,19.2041,19.1635,19.1973,429000.0
2011-07-05 12:40:00,28.35,28.42,28.34,28.36,689500.0,19.1973,19.2448,19.1906,19.2041,689500.0
2011-07-05 12:50:00,28.36,28.4,28.32,28.33,309400.0,19.2041,19.2312,19.177,19.1838,309400.0
2011-07-05 13:00:00,28.34,28.36,28.32,28.35,228500.0,19.1906,19.2041,19.177,19.1973,228500.0
2011-07-05 13:10:00,28.34,28.36,28.32,28.32,275600.0,19.1906,19.2041,19.177,19.177,275600.0
2011-07-05 13:20:00,28.32,28.33,28.29,28.32,201400.0,19.177,19.1838,19.1567,19.177,201400.0
2011-07-05 13:30:00,28.32,28.33,28.3,28.32,166600.0,19.177,19.1838,19.1635,19.177,166600.0
2011-07-05 13:40:00,28.32,28.35,28.3,28.33,218500.0,19.177,19.1973,19.1635,19.1838,218500.0
2011-07-05 13:50:00,28.34,28.43,28.32,28.42,400700.0,19.1906,19.2515,19.177,19.2448,400700.0
2011-07-05 14:00:00,28.42,28.43,28.27,28.31,1045600.0,19.2448,19.2515,19.1432,19.1703,1045600.0
2011-07-05 14:10:00,28.32,28.33,28.28,28.3,447800.0,19.177,19.1838,19.1499,19.1635,447800.0
2011-07-05 14:20:00,28.3,28.34,28.28,28.32,780100.0,19.1635,19.1906,19.1499,19.177,780100.0
2011-07-05 14:30:00,28.33,28.37,28.29,28.37,435500.0,19.1838,19.2109,19.1567,19.2109,435500.0
2011-07-05 14:40:00,28.37,28.41,28.33,28.4,440400.0,19.2109,19.238,19.1838,19.2312,440400.0
2011-07-05 14:50:00,28.4,28.4,28.34,28.36,345700.0,19.2312,19.2312,19.1906,19.2041,345700.0
2011-07-05 15:00:00,28.37,28.37,28.32,28.36,502400.0,19.2109,19.2109,19.177,19.2041,502400.0
2011-07-05 15:10:00,28.36,28.37,28.3,28.35,501300.0,19.2041,19.2109,19.1635,19.1973,501300.0
2011-07-05 15:20:00,28.36,28.43,28.35,28.41,694600.0,19.2041,19.2515,19.1973,19.238,694600.0
2011-07-05 15:30:00,28.41,28.44,28.4,28.41,835900.0,19.238,19.2583,19.2312,19.238,835900.0
2011-07-05 15:40:00,28.41,28.44,28.39,28.39,965900.0,19.238,19.2583,19.2244,19.2244,965900.0
2011-07-05 15:50:00,28.39,28.43,28.35,28.42,2499200.0,19.2244,19.2515,19.1973,19.2448,2499200.0
2011-07-06 09:30:00,27.93,28.07,27.64,27.88,3255700.0,18.9129,19.0077,18.7166,18.8791,3255700.0
2011-07-06 09:40:00,27.88,27.96,27.77,27.87,1579000.0,18.8791,18.9333,18.8046,18.8723,1579000.0
2011-07-06 09:50:00,27.87,27.88,27.75,27.78,1320500.0,18.8723,18.8791,18.7911,18.8114,1320500.0
2011-07-06 10:00:00,27.78,27.85,27.7,27.85,915200.0,18.8114,18.8588,18.7572,18.8588,915200.0
2011-07-06 10:10:00,27.84,27.92,27.79,27.8,648800.0,18.852,18.9062,18.8181,18.8249,648800.0
2011-07-06 10:20:00,27.8,27.85,27.76,27.8,717000.0,18.8249,18.8588,18.7978,18.8249,717000.0
2011-07-06 10:30:00,27.79,27.84,27.78,27.83,1007400.0,18.8181,18.852,18.8114,18.8452,1007400.0
2011-07-06 10:40:00,27.83,27.92,27.81,27.88,686900.0,18.8452,18.9062,18.8317,18.8791,686900.0
2011-07-06 10:50:00,27.88,27.9,27.81,27.81,542200.0,18.8791,18.8926,18.8317,18.8317,542200.0
2011-07-06 11:00:00,27.81,27.83,27.77,27.8,593300.0,18.8317,18.8452,18.8046,18.8249,593300.0
2011-07-06 11:10:00,27.8,27.86,27.79,27.85,493600.0,18.8249,18.8655,18.8181,18.8588,493600.0
2011-07-06 11:20:00,27.85,27.9,27.85,27.87,265600.0,18.8588,18.8926,18.8588,18.8723,265600.0
2011-07-06 11:30:00,27.88,28.0,27.88,28.0,634000.0,18.8791,18.9603,18.8791,18.9603,634000.0
2011-07-06 11:40:00,28.0,28.07,27.99,28.0,814100.0,18.9603,19.0077,18.9536,18.9603,814100.0
2011-07-06 11:50:00,28.01,28.07,28.0,28.06,461000.0,18.9671,19.0077,18.9603,19.001,461000.0
2011-07-06 12:00:00,28.05,28.07,28.04,28.06,268800.0,18.9942,19.0077,18.9874,19.001,268800.0
2011-07-06 12:10:00,28.06,28.09,28.04,28.08,269100.0,19.001,19.0213,18.9874,19.0145,269100.0
2011-07-06 12:20:00,28.09,28.11,28.08,28.1,331100.0,19.0213,19.0348,19.0145,19.0281,331100.0
2011-07-06 12:30:00,28.1,28.14,28.08,28.13,536200.0,19.0281,19.0551,19.0145,19.0484,536200.0
2011-07-06 12:40:00,28.14,28.15,28.12,28.14,213100.0,19.0551,19.0619,19.0416,19.0551,213100.0
2011-07-06 12:50:00,28.15,28.16,28.12,28.15,248500.0,19.0619,19.0687,19.0416,19.0619,248500.0
2011-07-06 13:00:00,28.16,28.18,28.08,28.08,362500.0,19.0687,19.0822,19.0145,19.0145,362500.0
2011-07-06 13:10:00,28.09,28.15,28.08,28.14,469600.0,19.0213,19.0619,19.0145,19.0551,469600.0
2011-07-06 13:20:00,28.14,28.14,28.04,28.05,368800.0,19.0551,19.0551,18.9874,18.9942,368800.0
2011-07-06 13:30:00,28.05,28.07,28.04,28.07,198500.0,18.9942,19.0077,18.9874,19.0077,198500.0
2011-07-06 13:40:00,28.07,28.11,28.05,28.11,452000.0,19.0077,19.0348,18.9942,19.0348,452000.0
2011-07-06 13:50:00,28.11,28.12,28.07,28.11,362900.0,19.0348,19.0416,19.0077,19.0348,362900.0
2011-07-06 14:00:00,28.11,28.13,28.06,28.06,397300.0,19.0348,19.0484,19.001,19.001,397300.0
2011-07-06 14:10:00,28.06,28.08,28.01,28.02,483600.0,19.001,19.0145,18.9671,18.9739,483600.0
2011-07-06 14:20:00,28.03,28.09,28.02,28.08,416500.0,18.9807,19.0213,18.9739,19.0145,416500.0
2011-07-06 14:30:00,28.08,28.08,28.06,28.07,251800.0,19.0145,19.0145,19.001,19.0077,251800.0
2011-07-06 14:40:00,28.08,28.1,28.07,28.09,435000.0,19.0145,19.0281,19.0077,19.0213,435000.0
2011-07-06 14:50:00,28.09,28.1,28.04,28.05,426000.0,19.0213,19.0281,18.9874,18.9942,426000.0
2011-07-06 15:00:00,28.06,28.06,28.02,28.04,895100.0,19.001,19.001,18.9739,18.9874,895100.0
2011-07-06 15:10:00,28.04,28.05,28.01,28.04,400500.0,18.9874,18.9942,18.9671,18.9874,400500.0
2011-07-06 15:20:00,28.03,28.07,28.03,28.07,486200.0,18.9807,19.0077,18.9807,19.0077,486200.0
2011-07-06 15:30:00,28.06,28.07,28.04,28.04,500400.0,19.001,19.0077,18.9874,18.9874,500400.0
2011-07-06 15:40:00,28.04,28.06,27.99,28.03,1275600.0,18.9874,19.001,18.9536,18.9807,1275600.0
2011-07-06 15:50:00,28.03,28.12,28.03,28.11,2758500.0,18.9807,19.0416,18.9807,19.0348,2758500.0
2011-07-07 09:30:00,28.68,28.79,28.58,28.64,2473400.0,19.4208,19.4953,19.3531,19.3937,2473400.0
2011-07-07 09:40:00,28.64,28.69,28.6,28.62,1298700.0,19.3937,19.4276,19.3666,19.3802,1298700.0
2011-07-07 09:50:00,28.62,28.8,28.61,28.79,1713100.0,19.3802,19.5021,19.3734,19.4953,1713100.0
2011-07-07 10:00:00,28.79,28.94,28.79,28.88,2135500.0,19.4953,19.5969,19.4953,19.5562,2135500.0
2011-07-07 10:10:00,28.87,28.88,28.8,28.82,756000.0,19.5495,19.5562,19.5021,19.5156,756000.0
2011-07-07 10:20:00,28.81,28.83,28.76,28.81,594600.0,19.5088,19.5224,19.475,19.5088,594600.0
2011-07-07 10:30:00,28.81,28.85,28.78,28.79,764900.0,19.5088,19.5359,19.4885,19.4953,764900.0
2011-07-07 10:40:00,28.79,28.8,28.75,28.77,595400.0,19.4953,19.5021,19.4682,19.4818,595400.0
2011-07-07 10:50:00,28.78,28.79,28.75,28.77,377500.0,19.4885,19.4953,19.4682,19.4818,377500.0
2011-07-07 11:00:00,28.76,28.77,28.7,28.74,644200.0,19.475,19.4818,19.4344,19.4614,644200.0
2011-07-07 11:10:00,28.74,28.77,28.73,28.77,468000.0,19.4614,19.4818,19.4547,19.4818,468000.0
2011-07-07 11:20:00,28.77,28.79,28.74,28.76,270200.0,19.4818,19.4953,19.4614,19.475,270200.0
2011-07-07 11:30:00,28.76,28.77,28.74,28.76,388400.0,19.475,19.4818,19.4614,19.475,388400.0
2011-07-07 11:40:00,28.77,28.77,28.75,28.76,154400.0,19.4818,19.4818,19.4682,19.475,154400.0
2011-07-07 11:50:00,28.76,28.76,28.74,28.75,203900.0,19.475,19.475,19.4614,19.4682,203900.0
2011-07-07 12:00:00,28.75,28.76,28.74,28.76,187900.0,19.4682,19.475,19.4614,19.475,187900.0
2011-07-07 12:10:00,28.76,28.79,28.74,28.78,371000.0,19.475,19.4953,19.4614,19.4885,371000.0
2011-07-07 12:20:00,28.78,28.82,28.77,28.81,684400.0,19.4885,19.5156,19.4818,19.5088,684400.0
2011-07-07 12:30:00,28.81,28.83,28.8,28.81,412500.0,19.5088,19.5224,19.5021,19.5088,412500.0
2011-07-07 12:40:00,28.8,28.81,28.75,28.78,558100.0,19.5021,19.5088,19.4682,19.4885,558100.0
2011-07-07 12:50:00,28.78,28.78,28.75,28.75,268400.0,19.4885,19.4885,19.4682,19.4682,268400.0
2011-07-07 13:00:00,28.75,28.78,28.74,28.77,314000.0,19.4682,19.4885,19.4614,19.4818,314000.0
2011-07-07 13:10:00,28.77,28.82,28.77,28.82,280500.0,19.4818,19.5156,19.4818,19.5156,280500.0
2011-07-07 13:20:00,28.81,28.83,28.77,28.78,207800.0,19.5088,19.5224,19.4818,19.4885,207800.0
2011-07-07 13:30:00,28.78,28.79,28.74,28.76,231400.0,19.4885,19.4953,19.4614,19.475,231400.0
2011-07-07 13:40:00,28.77,28.8,28.73,28.74,580900.0,19.4818,19.5021,19.4547,19.4614,580900.0
2011-07-07 13:50:00,28.74,28.76,28.69,28.71,327500.0,19.4614,19.475,19.4276,19.4411,327500.0
2011-07-07 14:00:00,28.7,28.75,28.7,28.74,284700.0,19.4344,19.4682,19.4344,19.4614,284700.0
2011-07-07 14:10:00,28.74,28.78,28.71,28.78,496800.0,19.4614,19.4885,19.4411,19.4885,496800.0
2011-07-07 14:20:00,28.78,28.84,28.76,28.82,421100.0,19.4885,19.5292,19.475,19.5156,421100.0
2011-07-07 14:30:00,28.82,28.85,28.81,28.81,275500.0,19.5156,19.5359,19.5088,19.5088,275500.0
2011-07-07 14:40:00,28.81,28.82,28.77,28.79,420700.0,19.5088,19.5156,19.4818,19.4953,420700.0
2011-07-07 14:50:00,28.8,28.8,28.75,28.78,408100.0,19.5021,19.5021,19.4682,19.4885,408100.0
2011-07-07 15:00:00,28.78,28.78,28.73,28.74,512500.0,19.4885,19.4885,19.4547,19.4614,512500.0
2011-07-07 15:10:00,28.73,28.78,28.73,28.75,426300.0,19.4547,19.4885,19.4547,19.4682,426300.0
2011-07-07 15:20:00,28.75,28.75,28.7,28.71,399800.0,19.4682,19.4682,19.4344,19.4411,399800.0
2011-07-07 15:30:00,28.71,28.74,28.68,28.73,1143700.0,19.4411,19.4614,19.4208,19.4547,1143700.0
2011-07-07 15:40:00,28.73,28.75,28.67,28.67,875900.0,19.4547,19.4682,19.414,19.414,875900.0
2011-07-07 15:50:00,28.67,28.72,28.65,28.68,2703200.0,19.414,19.4479,19.4005,19.4208,2703200.0
2011-07-08 09:30:00,28.3,28.4,28.2,28.3,1653500.0,19.1635,19.2312,19.0958,19.1635,1653500.0
2011-07-08 09:40:00,28.29,28.29,28.17,28.22,922500.0,19.1567,19.1567,19.0755,19.1093,922500.0
2011-07-08 09:50:00,28.21,28.24,28.16,28.24,927700.0,19.1025,19.1229,19.0687,19.1229,927700.0
2011-07-08 10:00:00,28.23,28.29,28.18,28.2,752400.0,19.1161,19.1567,19.0822,19.0958,752400.0
2011-07-08 10:10:00,28.2,28.22,28.14,28.14,586100.0,19.0958,19.1093,19.0551,19.0551,586100.0
2011-07-08 10:20:00,28.15,28.21,28.13,28.19,514500.0,19.0619,19.1025,19.0484,19.089,514500.0
2011-07-08 10:30:00,28.2,28.26,28.13,28.23,1015300.0,19.0958,19.1364,19.0484,19.1161,1015300.0
2011-07-08 10:40:00,28.23,28.27,28.19,28.19,621000.0,19.1161,19.1432,19.089,19.089,621000.0
2011-07-08 10:50:00,28.19,28.2,28.13,28.16,500500.0,19.089,19.0958,19.0484,19.0687,500500.0
2011-07-08 11:00:00,28.15,28.17,28.11,28.12,386900.0,19.0619,19.0755,19.0348,19.0416,386900.0
2011-07-08 11:10:00,28.12,28.15,28.08,28.12,756800.0,19.0416,19.0619,19.0145,19.0416,756800.0
2011-07-08 11:20:00,28.12,28.14,28.08,28.08,343600.0,19.0416,19.0551,19.0145,19.0145,343600.0
2011-07-08 11:30:00,28.08,28.18,28.06,28.16,360800.0,19.0145,19.0822,19.001,19.0687,360800.0
2011-07-08 11:40:00,28.16,28.2,28.15,28.17,247300.0,19.0687,19.0958,19.0619,19.0755,247300.0
2011-07-08 11:50:00,28.17,28.19,28.15,28.16,206100.0,19.0755,19.089,19.0619,19.0687,206100.0
2011-07-08 12:00:00,28.16,28.21,28.15,28.19,516400.0,19.0687,19.1025,19.0619,19.089,516400.0
2011-07-08 12:10:00,28.19,28.2,28.15,28.19,249500.0,19.089,19.0958,19.0619,19.089,249500.0
2011-07-08 12:20:00,28.19,28.22,28.17,28.19,535600.0,19.089,19.1093,19.0755,19.089,535600.0
2011-07-08 12:30:00,28.2,28.24,28.2,28.23,149000.0,19.0958,19.1229,19.0958,19.1161,149000.0
2011-07-08 12:40:00,28.24,28.25,28.2,28.22,233700.0,19.1229,19.1296,19.0958,19.1093,233700.0
2011-07-08 12:50:00,28.23,28.23,28.21,28.23,140000.0,19.1161,19.1161,19.1025,19.1161,140000.0
2011-07-08 13:00:00,28.22,28.23,28.17,28.2,227000.0,19.1093,19.1161,19.0755,19.0958,227000.0
2011-07-08 13:10:00,28.2,28.22,28.16,28.2,428000.0,19.0958,19.1093,19.0687,19.0958,428000.0
2011-07-08 13:20:00,28.2,28.3,28.18,28.29,341800.0,19.0958,19.1635,19.0822,19.1567,341800.0
2011-07-08 13:30:00,28.3,28.31,28.26,28.3,496700.0,19.1635,19.1703,19.1364,19.1635,496700.0
2011-07-08 13:40:00,28.3,28.35,28.28,28.29,575400.0,19.1635,19.1973,19.1499,19.1567,575400.0
2011-07-08 13:50:00,28.29,28.3,28.24,28.25,266300.0,19.1567,19.1635,19.1229,19.1296,266300.0
2011-07-08 14:00:00,28.25,28.28,28.24,28.26,345700.0,19.1296,19.1499,19.1229,19.1364,345700.0
2011-07-08 14:10:00,28.27,28.27,28.2,28.22,404800.0,19.1432,19.1432,19.0958,19.1093,404800.0
2011-07-08 14:20:00,28.23,28.23,28.2,28.23,319700.0,19.1161,19.1161,19.0958,19.1161,319700.0
2011-07-08 14:30:00,28.23,28.28,28.21,28.26,472500.0,19.1161,19.1499,19.1025,19.1364,472500.0
2011-07-08 14:40:00,28.26,28.26,28.22,28.25,231700.0,19.1364,19.1364,19.1093,19.1296,231700.0
2011-07-08 14:50:00,28.24,28.25,28.21,28.21,232700.0,19.1229,19.1296,19.1025,19.1025,232700.0
2011-07-08 15:00:00,28.22,28.28,28.19,28.21,592200.0,19.1093,19.1499,19.089,19.1025,592200.0
2011-07-08 15:10:00,28.21,28.23,28.15,28.15,331600.0,19.1025,19.1161,19.0619,19.0619,331600.0
2011-07-08 15:20:00,28.15,28.16,28.1,28.13,599700.0,19.0619,19.0687,19.0281,19.0484,599700.0
2011-07-08 15:30:00,28.13,28.21,28.11,28.19,521800.0,19.0484,19.1025,19.0348,19.089,521800.0
2011-07-08 15:40:00,28.2,28.28,28.18,28.27,1029000.0,19.0958,19.1499,19.0822,19.1432,1029000.0
2011-07-08 15:50:00,28.28,28.33,28.26,28.3,2122600.0,19.1499,19.1838,19.1364,19.1635,2122600.0
2011-07-11 09:30:00,27.85,28.01,27.75,27.93,1056300.0,18.8588,18.9671,18.7911,18.9129,1056300.0
2011-07-11 09:40:00,27.94,27.96,27.81,27.83,712600.0,18.9197,18.9333,18.8317,18.8452,712600.0
2011-07-11 09:50:00,27.82,27.94,27.81,27.86,478000.0,18.8385,18.9197,18.8317,18.8655,478000.0
2011-07-11 10:00:00,27.86,27.89,27.76,27.77,601400.0,18.8655,18.8859,18.7978,18.8046,601400.0
2011-07-11 10:10:00,27.77,27.77,27.59,27.62,1143300.0,18.8046,18.8046,18.6827,18.703,1143300.0
2011-07-11 10:20:00,27.62,27.73,27.61,27.72,670000.0,18.703,18.7775,18.6963,18.7707,670000.0
2011-07-11 10:30:00,27.72,27.73,27.6,27.61,927300.0,18.7707,18.7775,18.6895,18.6963,927300.0
2011-07-11 10:40:00,27.61,27.66,27.55,27.66,762600.0,18.6963,18.7301,18.6556,18.7301,762600.0
2011-07-11 10:50:00,27.65,27.69,27.55,27.56,505400.0,18.7233,18.7504,18.6556,18.6624,505400.0
2011-07-11 11:00:00,27.55,27.65,27.55,27.62,433100.0,18.6556,18.7233,18.6556,18.703,433100.0
2011-07-11 11:10:00,27.64,27.7,27.63,27.69,265400.0,18.7166,18.7572,18.7098,18.7504,265400.0
2011-07-11 11:20:00,27.68,27.71,27.59,27.66,553400.0,18.7437,18.764,18.6827,18.7301,553400.0
2011-07-11 11:30:00,27.66,27.67,27.56,27.56,371200.0,18.7301,18.7369,18.6624,18.6624,371200.0
2011-07-11 11:40:00,27.57,27.63,27.56,27.58,473400.0,18.6692,18.7098,18.6624,18.6759,473400.0
2011-07-11 11:50:00,27.58,27.62,27.57,27.59,293600.0,18.6759,18.703,18.6692,18.6827,293600.0
2011-07-11 12:00:00,27.59,27.61,27.56,27.61,372100.0,18.6827,18.6963,18.6624,18.6963,372100.0
2011-07-11 12:10:00,27.6,27.69,27.59,27.69,245700.0,18.6895,18.7504,18.6827,18.7504,245700.0
2011-07-11 12:20:00,27.68,27.69,27.63,27.67,335900.0,18.7437,18.7504,18.7098,18.7369,335900.0
2011-07-11 12:30:00,27.67,27.68,27.64,27.66,281100.0,18.7369,18.7437,18.7166,18.7301,281100.0
2011-07-11 12:40:00,27.67,27.69,27.62,27.63,412800.0,18.7369,18.7504,18.703,18.7098,412800.0
2011-07-11 12:50:00,27.63,27.66,27.62,27.62,181600.0,18.7098,18.7301,18.703,18.703,181600.0
2011-07-11 13:00:00,27.63,27.67,27.62,27.64,335700.0,18.7098,18.7369,18.703,18.7166,335700.0
2011-07-11 13:10:00,27.64,27.65,27.57,27.6,441400.0,18.7166,18.7233,18.6692,18.6895,441400.0
2011-07-11 13:20:00,27.6,27.64,27.58,27.63,209000.0,18.6895,18.7166,18.6759,18.7098,209000.0
2011-07-11 13:30:00,27.63,27.66,27.61,27.64,303300.0,18.7098,18.7301,18.6963,18.7166,303300.0
2011-07-11 13:40:00,27.64,27.65,27.6,27.65,321900.0,18.7166,18.7233,18.6895,18.7233,321900.0
2011-07-11 13:50:00,27.64,27.66,27.63,27.66,149900.0,18.7166,18.7301,18.7098,18.7301,149900.0
2011-07-11 14:00:00,27.66,27.67,27.61,27.67,307200.0,18.7301,18.7369,18.6963,18.7369,307200.0
2011-07-11 14:10:00,27.67,27.68,27.6,27.6,215700.0,18.7369,18.7437,18.6895,18.6895,215700.0
2011-07-11 14:20:00,27.61,27.62,27.56,27.6,362000.0,18.6963,18.703,18.6624,18.6895,362000.0
2011-07-11 14:30:00,27.59,27.62,27.55,27.61,319800.0,18.6827,18.703,18.6556,18.6963,319800.0
2011-07-11 14:40:00,27.62,27.62,27.56,27.56,325200.0,18.703,18.703,18.6624,18.6624,325200.0
2011-07-11 14:50:00,27.56,27.58,27.53,27.54,405000.0,18.6624,18.6759,18.6421,18.6489,405000.0
2011-07-11 15:00:00,27.54,27.6,27.53,27.55,543600.0,18.6489,18.6895,18.6421,18.6556,543600.0
2011-07-11 15:10:00,27.56,27.6,27.55,27.57,367100.0,18.6624,18.6895,18.6556,18.6692,367100.0
2011-07-11 15:20:00,27.57,27.59,27.54,27.56,641000.0,18.6692,18.6827,18.6489,18.6624,641000.0
2011-07-11 15:30:00,27.57,27.6,27.52,27.53,923100.0,18.6692,18.6895,18.6353,18.6421,923100.0
2011-07-11 15:40:00,27.52,27.54,27.45,27.46,1639500.0,18.6353,18.6489,18.5879,18.5947,1639500.0
2011-07-11 15:50:00,27.46,27.62,27.45,27.59,4289500.0,18.5947,18.703,18.5879,18.6827,4289500.0
2011-07-12 09:30:00,27.36,27.73,27.35,27.69,1460000.0,18.527,18.7775,18.5202,18.7504,1460000.0
2011-07-12 09:40:00,27.69,27.73,27.56,27.59,1566300.0,18.7504,18.7775,18.6624,18.6827,1566300.0
2011-07-12 09:50:00,27.59,27.85,27.59,27.78,1210100.0,18.6827,18.8588,18.6827,18.8114,1210100.0
2011-07-12 10:00:00,27.78,27.86,27.73,27.83,867600.0,18.8114,18.8655,18.7775,18.8452,867600.0
2011-07-12 10:10:00,27.82,27.83,27.75,27.77,403500.0,18.8385,18.8452,18.7911,18.8046,403500.0
2011-07-12 10:20:00,27.77,27.82,27.7,27.72,387400.0,18.8046,18.8385,18.7572,18.7707,387400.0
2011-07-12 10:30:00,27.73,27.73,27.63,27.63,404700.0,18.7775,18.7775,18.7098,18.7098,404700.0
2011-07-12 10:40:00,27.62,27.66,27.56,27.58,485000.0,18.703,18.7301,18.6624,18.6759,485000.0
2011-07-12 10:50:00,27.59,27.69,27.58,27.68,501900.0,18.6827,18.7504,18.6759,18.7437,501900.0
2011-07-12 11:00:00,27.68,27.8,27.67,27.76,642600.0,18.7437,18.8249,18.7369,18.7978,642600.0
2011-07-12 11:10:00,27.76,27.77,27.75,27.76,245500.0,18.7978,18.8046,18.7911,18.7978,245500.0
2011-07-12 11:20:00,27.76,27.84,27.75,27.79,337200.0,18.7978,18.852,18.7911,18.8181,337200.0
2011-07-12 11:30:00,27.78,27.81,27.75,27.81,217400.0,18.8114,18.8317,18.7911,18.8317,217400.0
2011-07-12 11:40:00,27.8,27.91,27.8,27.85,618300.0,18.8249,18.8994,18.8249,18.8588,618300.0
2011-07-12 11:50:00,27.84,27.87,27.83,27.84,640600.0,18.852,18.8723,18.8452,18.852,640600.0
2011-07-12 12:00:00,27.84,27.87,27.8,27.85,260900.0,18.852,18.8723,18.8249,18.8588,260900.0
2011-07-12 12:10:00,27.86,27.86,27.81,27.85,214900.0,18.8655,18.8655,18.8317,18.8588,214900.0
2011-07-12 12:20:00,27.85,27.88,27.84,27.86,168900.0,18.8588,18.8791,18.852,18.8655,168900.0
2011-07-12 12:30:00,27.87,27.87,27.83,27.84,378700.0,18.8723,18.8723,18.8452,18.852,378700.0
2011-07-12 12:40:00,27.85,27.87,27.83,27.83,425600.0,18.8588,18.8723,18.8452,18.8452,425600.0
2011-07-12 12:50:00,27.84,27.85,27.79,27.82,308700.0,18.852,18.8588,18.8181,18.8385,308700.0
2011-07-12 13:00:00,27.82,27.86,27.78,27.84,299600.0,18.8385,18.8655,18.8114,18.852,299600.0
2011-07-12 13:10:00,27.84,27.85,27.75,27.79,299500.0,18.852,18.8588,18.7911,18.8181,299500.0
2011-07-12 13:20:00,27.79,27.8,27.73,27.74,256400.0,18.8181,18.8249,18.7775,18.7843,256400.0
2011-07-12 13:30:00,27.74,27.76,27.72,27.74,254900.0,18.7843,18.7978,18.7707,18.7843,254900.0
2011-07-12 13:40:00,27.74,27.74,27.68,27.69,324300.0,18.7843,18.7843,18.7437,18.7504,324300.0
2011-07-12 13:50:00,27.68,27.69,27.66,27.67,217600.0,18.7437,18.7504,18.7301,18.7369,217600.0
2011-07-12 14:00:00,27.67,27.79,27.65,27.76,547400.0,18.7369,18.8181,18.7233,18.7978,547400.0
2011-07-12 14:10:00,27.77,27.91,27.77,27.89,666000.0,18.8046,18.8994,18.8046,18.8859,666000.0
2011-07-12 14:20:00,27.89,27.92,27.79,27.8,501500.0,18.8859,18.9062,18.8181,18.8249,501500.0
2011-07-12 14:30:00,27.8,27.81,27.71,27.73,548300.0,18.8249,18.8317,18.764,18.7775,548300.0
2011-07-12 14:40:00,27.73,27.76,27.71,27.76,302100.0,18.7775,18.7978,18.764,18.7978,302100.0
2011-07-12 14:50:00,27.76,27.76,27.7,27.71,292900.0,18.7978,18.7978,18.7572,18.764,292900.0
2011-07-12 15:00:00,27.71,27.75,27.65,27.65,552500.0,18.764,18.7911,18.7233,18.7233,552500.0
2011-07-12 15:10:00,27.65,27.68,27.59,27.64,512000.0,18.7233,18.7437,18.6827,18.7166,512000.0
2011-07-12 15:20:00,27.65,27.68,27.57,27.59,697500.0,18.7233,18.7437,18.6692,18.6827,697500.0
2011-07-12 15:30:00,27.59,27.62,27.56,27.61,646400.0,18.6827,18.703,18.6624,18.6963,646400.0
2011-07-12 15:40:00,27.6,27.61,27.39,27.4,1192800.0,18.6895,18.6963,18.5473,18.5541,1192800.0
2011-07-12 15:50:00,27.4,27.47,27.39,27.4,2506600.0,18.5541,18.6015,18.5473,18.5541,2506600.0
2011-07-13 09:30:00,27.63,27.78,27.5,27.77,989300.0,18.7098,18.8114,18.6218,18.8046,989300.0
2011-07-13 09:40:00,27.77,27.81,27.67,27.7,1081000.0,18.8046,18.8317,18.7369,18.7572,1081000.0
2011-07-13 09:50:00,27.69,27.71,27.61,27.67,847700.0,18.7504,18.764,18.6963,18.7369,847700.0
2011-07-13 10:00:00,27.66,27.92,27.65,27.82,1511200.0,18.7301,18.9062,18.7233,18.8385,1511200.0
2011-07-13 10:10:00,27.82,27.9,27.79,27.85,545700.0,18.8385,18.8926,18.8181,18.8588,545700.0
2011-07-13 10:20:00,27.84,27.88,27.8,27.84,434600.0,18.852,18.8791,18.8249,18.852,434600.0
2011-07-13 10:30:00,27.85,28.01,27.82,27.97,911200.0,18.8588,18.9671,18.8385,18.94,911200.0
2011-07-13 10:40:00,27.96,28.07,27.95,28.02,938100.0,18.9333,19.0077,18.9265,18.9739,938100.0
2011-07-13 10:50:00,28.02,28.06,27.96,27.98,471500.0,18.9739,19.001,18.9333,18.9468,471500.0
2011-07-13 11:00:00,27.98,28.0,27.95,27.97,336900.0,18.9468,18.9603,18.9265,18.94,336900.0
2011-07-13 11:10:00,27.97,28.04,27.95,28.04,315700.0,18.94,18.9874,18.9265,18.9874,315700.0
2011-07-13 11:20:00,28.04,28.1,28.03,28.07,527000.0,18.9874,19.0281,18.9807,19.0077,527000.0
2011-07-13 11:30:00,28.07,28.09,28.02,28.05,352700.0,19.0077,19.0213,18.9739,18.9942,352700.0
2011-07-13 11:40:00,28.05,28.05,27.9,27.91,422700.0,18.9942,18.9942,18.8926,18.8994,422700.0
2011-07-13 11:50:00,27.9,27.92,27.86,27.9,352700.0,18.8926,18.9062,18.8655,18.8926,352700.0
2011-07-13 12:00:00,27.9,27.92,27.88,27.9,210800.0,18.8926,18.9062,18.8791,18.8926,210800.0
2011-07-13 12:10:00,27.9,27.94,27.89,27.93,227500.0,18.8926,18.9197,18.8859,18.9129,227500.0
2011-07-13 12:20:00,27.94,27.95,27.89,27.91,268600.0,18.9197,18.9265,18.8859,18.8994,268600.0
2011-07-13 12:30:00,27.91,27.94,27.86,27.93,514500.0,18.8994,18.9197,18.8655,18.9129,514500.0
2011-07-13 12:40:00,27.94,27.94,27.89,27.93,313700.0,18.9197,18.9197,18.8859,18.9129,313700.0
2011-07-13 12:50:00,27.93,27.93,27.9,27.92,169700.0,18.9129,18.9129,18.8926,18.9062,169700.0
2011-07-13 13:00:00,27.92,27.93,27.84,27.85,426700.0,18.9062,18.9129,18.852,18.8588,426700.0
2011-07-13 13:10:00,27.85,27.86,27.82,27.85,312300.0,18.8588,18.8655,18.8385,18.8588,312300.0
2011-07-13 13:20:00,27.86,27.88,27.84,27.88,298800.0,18.8655,18.8791,18.852,18.8791,298800.0
2011-07-13 13:30:00,27.88,27.91,27.87,27.89,646900.0,18.8791,18.8994,18.8723,18.8859,646900.0
2011-07-13 13:40:00,27.9,27.9,27.84,27.84,160300.0,18.8926,18.8926,18.852,18.852,160300.0
2011-07-13 13:50:00,27.84,27.85,27.78,27.78,234200.0,18.852,18.8588,18.8114,18.8114,234200.0
2011-07-13 14:00:00,27.78,27.83,27.77,27.79,300100.0,18.8114,18.8452,18.8046,18.8181,300100.0
2011-07-13 14:10:00,27.79,27.8,27.72,27.75,307800.0,18.8181,18.8249,18.7707,18.7911,307800.0
2011-07-13 14:20:00,27.75,27.76,27.7,27.75,378900.0,18.7911,18.7978,18.7572,18.7911,378900.0
2011-07-13 14:30:00,27.75,27.76,27.71,27.75,516900.0,18.7911,18.7978,18.764,18.7911,516900.0
2011-07-13 14:40:00,27.75,27.75,27.69,27.74,462700.0,18.7911,18.7911,18.7504,18.7843,462700.0
2011-07-13 14:50:00,27.74,27.78,27.68,27.69,312600.0,18.7843,18.8114,18.7437,18.7504,312600.0
2011-07-13 15:00:00,27.68,27.75,27.61,27.65,740200.0,18.7437,18.7911,18.6963,18.7233,740200.0
2011-07-13 15:10:00,27.65,27.67,27.6,27.62,1179500.0,18.7233,18.7369,18.6895,18.703,1179500.0
2011-07-13 15:20:00,27.61,27.63,27.57,27.6,760000.0,18.6963,18.7098,18.6692,18.6895,760000.0
2011-07-13 15:30:00,27.6,27.63,27.55,27.55,1062500.0,18.6895,18.7098,18.6556,18.6556,1062500.0
2011-07-13 15:40:00,27.55,27.56,27.47,27.49,1701400.0,18.6556,18.6624,18.6015,18.615,1701400.0
2011-07-13 15:50:00,27.5,27.57,27.49,27.54,1680500.0,18.6218,18.6692,18.615,18.6489,1680500.0
2011-07-14 09:30:00,27.68,27.78,27.44,27.57,1744700.0,18.7437,18.8114,18.5811,18.6692,1744700.0
2011-07-14 09:40:00,27.58,27.67,27.56,27.66,673900.0,18.6759,18.7369,18.6624,18.7301,673900.0
2011-07-14 09:50:00,27.65,27.8,27.65,27.68,937400.0,18.7233,18.8249,18.7233,18.7437,937400.0
2011-07-14 10:00:00,27.67,27.72,27.59,27.62,849600.0,18.7369,18.7707,18.6827,18.703,849600.0
2011-07-14 10:10:00,27.62,27.64,27.5,27.56,1155800.0,18.703,18.7166,18.6218,18.6624,1155800.0
2011-07-14 10:20:00,27.56,27.65,27.55,27.55,533600.0,18.6624,18.7233,18.6556,18.6556,533600.0
2011-07-14 10:30:00,27.55,27.58,27.44,27.45,1204000.0,18.6556,18.6759,18.5811,18.5879,1204000.0
2011-07-14 10:40:00,27.45,27.46,27.39,27.41,883700.0,18.5879,18.5947,18.5473,18.5608,883700.0
2011-07-14 10:50:00,27.4,27.45,27.28,27.37,1303200.0,18.5541,18.5879,18.4728,18.5337,1303200.0
2011-07-14 11:00:00,27.37,27.46,27.37,27.44,514800.0,18.5337,18.5947,18.5337,18.5811,514800.0
2011-07-14 11:10:00,27.44,27.45,27.37,27.44,539100.0,18.5811,18.5879,18.5337,18.5811,539100.0
2011-07-14 11:20:00,27.44,27.49,27.41,27.48,474200.0,18.5811,18.615,18.5608,18.6082,474200.0
2011-07-14 11:30:00,27.48,27.48,27.42,27.43,411400.0,18.6082,18.6082,18.5676,18.5744,411400.0
2011-07-14 11:40:00,27.43,27.49,27.43,27.46,320500.0,18.5744,18.615,18.5744,18.5947,320500.0
2011-07-14 11:50:00,27.45,27.46,27.41,27.41,203100.0,18.5879,18.5947,18.5608,18.5608,203100.0
2011-07-14 12:00:00,27.41,27.44,27.36,27.38,313000.0,18.5608,18.5811,18.527,18.5405,313000.0
2011-07-14 12:10:00,27.37,27.4,27.33,27.37,358900.0,18.5337,18.5541,18.5067,18.5337,358900.0
2011-07-14 12:20:00,27.37,27.4,27.36,27.39,270900.0,18.5337,18.5541,18.527,18.5473,270900.0
2011-07-14 12:30:00,27.39,27.5,27.39,27.47,390000.0,18.5473,18.6218,18.5473,18.6015,390000.0
2011-07-14 12:40:00,27.47,27.5,27.41,27.43,402600.0,18.6015,18.6218,18.5608,18.5744,402600.0
2011-07-14 12:50:00,27.43,27.44,27.34,27.39,309800.0,18.5744,18.5811,18.5134,18.5473,309800.0
2011-07-14 13:00:00,27.39,27.43,27.37,27.42,375800.0,18.5473,18.5744,18.5337,18.5676,375800.0
2011-07-14 13:10:00,27.42,27.44,27.31,27.32,504400.0,18.5676,18.5811,18.4931,18.4999,504400.0
2011-07-14 13:20:00,27.31,27.4,27.28,27.4,515300.0,18.4931,18.5541,18.4728,18.5541,515300.0
2011-07-14 13:30:00,27.4,27.58,27.37,27.49,1377000.0,18.5541,18.6759,18.5337,18.615,1377000.0
2011-07-14 13:40:00,27.49,27.54,27.41,27.44,449000.0,18.615,18.6489,18.5608,18.5811,449000.0
2011-07-14 13:50:00,27.44,27.49,27.39,27.48,260700.0,18.5811,18.615,18.5473,18.6082,260700.0
2011-07-14 14:00:00,27.48,27.51,27.42,27.46,310400.0,18.6082,18.6285,18.5676,18.5947,310400.0
2011-07-14 14:10:00,27.46,27.55,27.45,27.48,705400.0,18.5947,18.6556,18.5879,18.6082,705400.0
2011-07-14 14:20:00,27.48,27.52,27.37,27.41,578300.0,18.6082,18.6353,18.5337,18.5608,578300.0
2011-07-14 14:30:00,27.4,27.45,27.37,27.39,368400.0,18.5541,18.5879,18.5337,18.5473,368400.0
2011-07-14 14:40:00,27.38,27.42,27.35,27.35,222100.0,18.5405,18.5676,18.5202,18.5202,222100.0
2011-07-14 14:50:00,27.35,27.39,27.33,27.38,352500.0,18.5202,18.5473,18.5067,18.5405,352500.0
2011-07-14 15:00:00,27.39,27.42,27.28,27.3,400800.0,18.5473,18.5676,18.4728,18.4863,400800.0
2011-07-14 15:10:00,27.3,27.36,27.27,27.29,753300.0,18.4863,18.527,18.466,18.4796,753300.0
2011-07-14 15:20:00,27.29,27.36,27.27,27.31,707600.0,18.4796,18.527,18.466,18.4931,707600.0
2011-07-14 15:30:00,27.31,27.38,27.29,27.35,500000.0,18.4931,18.5405,18.4796,18.5202,500000.0
2011-07-14 15:40:00,27.35,27.36,27.28,27.32,954000.0,18.5202,18.527,18.4728,18.4999,954000.0
2011-07-14 15:50:00,27.32,27.32,27.23,27.29,2243700.0,18.4999,18.4999,18.4389,18.4796,2243700.0
2011-07-15 09:30:00,27.38,27.48,27.16,27.44,4025300.0,18.5405,18.6082,18.3915,18.5811,4025300.0
2011-07-15 09:40:00,27.45,27.45,27.32,27.42,1210200.0,18.5879,18.5879,18.4999,18.5676,1210200.0
2011-07-15 09:50:00,27.41,27.48,27.33,27.4,1376200.0,18.5608,18.6082,18.5067,18.5541,1376200.0
2011-07-15 10:00:00,27.4,27.53,27.36,27.38,1049400.0,18.5541,18.6421,18.527,18.5405,1049400.0
2011-07-15 10:10:00,27.38,27.39,27.23,27.24,1181700.0,18.5405,18.5473,18.4389,18.4457,1181700.0
2011-07-15 10:20:00,27.23,27.31,27.2,27.26,1015100.0,18.4389,18.4931,18.4186,18.4593,1015100.0
2011-07-15 10:30:00,27.26,27.28,27.1,27.11,751200.0,18.4593,18.4728,18.3509,18.3577,751200.0
2011-07-15 10:40:00,27.11,27.23,27.09,27.21,590700.0,18.3577,18.4389,18.3441,18.4254,590700.0
2011-07-15 10:50:00,27.21,27.25,27.19,27.24,657600.0,18.4254,18.4525,18.4118,18.4457,657600.0
2011-07-15 11:00:00,27.24,27.34,27.2,27.3,827800.0,18.4457,18.5134,18.4186,18.4863,827800.0
2011-07-15 11:10:00,27.3,27.38,27.27,27.33,692000.0,18.4863,18.5405,18.466,18.5067,692000.0
2011-07-15 11:20:00,27.34,27.35,27.31,27.33,530200.0,18.5134,18.5202,18.4931,18.5067,530200.0
2011-07-15 11:30:00,27.33,27.34,27.29,27.29,232200.0,18.5067,18.5134,18.4796,18.4796,232200.0
2011-07-15 11:40:00,27.3,27.33,27.26,27.3,375300.0,18.4863,18.5067,18.4593,18.4863,375300.0
2011-07-15 11:50:00,27.3,27.34,27.28,27.29,216800.0,18.4863,18.5134,18.4728,18.4796,216800.0
2011-07-15 12:00:00,27.3,27.41,27.3,27.33,868300.0,18.4863,18.5608,18.4863,18.5067,868300.0
2011-07-15 12:10:00,27.33,27.38,27.3,27.3,347000.0,18.5067,18.5405,18.4863,18.4863,347000.0
2011-07-15 12:20:00,27.3,27.32,27.28,27.31,199200.0,18.4863,18.4999,18.4728,18.4931,199200.0
2011-07-15 12:30:00,27.31,27.32,27.28,27.31,229900.0,18.4931,18.4999,18.4728,18.4931,229900.0
2011-07-15 12:40:00,27.3,27.31,27.22,27.29,355000.0,18.4863,18.4931,18.4322,18.4796,355000.0
2011-07-15 12:50:00,27.29,27.29,27.23,27.23,261000.0,18.4796,18.4796,18.4389,18.4389,261000.0
2011-07-15 13:00:00,27.23,27.26,27.2,27.25,250100.0,18.4389,18.4593,18.4186,18.4525,250100.0
2011-07-15 13:10:00,27.26,27.26,27.21,27.23,177500.0,18.4593,18.4593,18.4254,18.4389,177500.0
2011-07-15 13:20:00,27.23,27.25,27.2,27.2,259300.0,18.4389,18.4525,18.4186,18.4186,259300.0
2011-07-15 13:30:00,27.21,27.28,27.19,27.19,530800.0,18.4254,18.4728,18.4118,18.4118,530800.0
2011-07-15 13:40:00,27.2,27.2,27.13,27.13,349200.0,18.4186,18.4186,18.3712,18.3712,349200.0
2011-07-15 13:50:00,27.14,27.14,27.04,27.07,881900.0,18.378,18.378,18.3103,18.3306,881900.0
2011-07-15 14:00:00,27.07,27.09,27.0,27.03,623000.0,18.3306,18.3441,18.2832,18.3035,623000.0
2011-07-15 14:10:00,27.03,27.11,27.0,27.1,825200.0,18.3035,18.3577,18.2832,18.3509,825200.0
2011-07-15 14:20:00,27.11,27.11,27.01,27.02,443000.0,18.3577,18.3577,18.29,18.2967,443000.0
2011-07-15 14:30:00,27.03,27.03,26.94,27.0,862100.0,18.3035,18.3035,18.2426,18.2832,862100.0
2011-07-15 14:40:00,27.0,27.13,26.99,27.12,620500.0,18.2832,18.3712,18.2764,18.3644,620500.0
2011-07-15 14:50:00,27.12,27.14,27.07,27.09,511900.0,18.3644,18.378,18.3306,18.3441,511900.0
2011-07-15 15:00:00,27.09,27.14,27.04,27.11,449900.0,18.3441,18.378,18.3103,18.3577,449900.0
2011-07-15 15:10:00,27.11,27.15,27.1,27.13,454800.0,18.3577,18.3848,18.3509,18.3712,454800.0
2011-07-15 15:20:00,27.13,27.23,27.1,27.21,664200.0,18.3712,18.4389,18.3509,18.4254,664200.0
2011-07-15 15:30:00,27.2,27.25,27.11,27.15,995300.0,18.4186,18.4525,18.3577,18.3848,995300.0
2011-07-15 15:40:00,27.15,27.21,27.14,27.19,1732600.0,18.3848,18.4254,18.378,18.4118,1732600.0
2011-07-15 15:50:00,27.18,27.23,27.18,27.19,2573000.0,18.4051,18.4389,18.4051,18.4118,2573000.0
2011-07-18 09:30:00,27.03,27.25,26.98,27.01,1345600.0,18.3035,18.4525,18.2696,18.29,1345600.0
2011-07-18 09:40:00,27.02,27.1,26.98,26.99,1296400.0,18.2967,18.3509,18.2696,18.2764,1296400.0
2011-07-18 09:50:00,26.99,27.03,26.94,27.0,936900.0,18.2764,18.3035,18.2426,18.2832,936900.0
2011-07-18 10:00:00,26.99,27.04,26.83,26.84,1866800.0,18.2764,18.3103,18.1681,18.1748,1866800.0
2011-07-18 10:10:00,26.83,26.95,26.65,26.68,2030600.0,18.1681,18.2493,18.0462,18.0665,2030600.0
2011-07-18 10:20:00,26.68,26.74,26.63,26.72,2043100.0,18.0665,18.1071,18.0326,18.0936,2043100.0
2011-07-18 10:30:00,26.71,26.73,26.58,26.6,1674500.0,18.0868,18.1004,17.9988,18.0123,1674500.0
2011-07-18 10:40:00,26.6,26.83,26.54,26.54,1594000.0,18.0123,18.1681,17.9717,17.9717,1594000.0
2011-07-18 10:50:00,26.54,26.56,26.45,26.52,2209000.0,17.9717,17.9852,17.9108,17.9582,2209000.0
2011-07-18 11:00:00,26.53,26.57,26.49,26.5,743100.0,17.9649,17.992,17.9378,17.9446,743100.0
2011-07-18 11:10:00,26.49,26.7,26.39,26.41,1348400.0,17.9378,18.08,17.8701,17.8837,1348400.0
2011-07-18 11:20:00,26.41,26.59,26.4,26.58,770000.0,17.8837,18.0056,17.8769,17.9988,770000.0
2011-07-18 11:30:00,26.58,26.61,26.52,26.54,1007500.0,17.9988,18.0191,17.9582,17.9717,1007500.0
2011-07-18 11:40:00,26.54,26.54,26.42,26.51,717000.0,17.9717,17.9717,17.8904,17.9514,717000.0
2011-07-18 11:50:00,26.52,26.53,26.45,26.46,781400.0,17.9582,17.9649,17.9108,17.9175,781400.0
2011-07-18 12:00:00,26.46,26.48,26.43,26.45,644400.0,17.9175,17.9311,17.8972,17.9108,644400.0
2011-07-18 12:10:00,26.45,26.47,26.37,26.45,1422600.0,17.9108,17.9243,17.8566,17.9108,1422600.0
2011-07-18 12:20:00,26.45,26.46,26.4,26.43,591700.0,17.9108,17.9175,17.8769,17.8972,591700.0
2011-07-18 12:30:00,26.43,26.51,26.42,26.49,557100.0,17.8972,17.9514,17.8904,17.9378,557100.0
2011-07-18 12:40:00,26.48,26.51,26.46,26.47,1078800.0,17.9311,17.9514,17.9175,17.9243,1078800.0
2011-07-18 12:50:00,26.46,26.57,26.42,26.55,711400.0,17.9175,17.992,17.8904,17.9785,711400.0
2011-07-18 13:00:00,26.56,26.64,26.55,26.62,427000.0,17.9852,18.0394,17.9785,18.0259,427000.0
2011-07-18 13:10:00,26.61,26.62,26.52,26.52,1310400.0,18.0191,18.0259,17.9582,17.9582,1310400.0
2011-07-18 13:20:00,26.52,26.57,26.5,26.54,431100.0,17.9582,17.992,17.9446,17.9717,431100.0
2011-07-18 13:30:00,26.54,26.67,26.54,26.64,886600.0,17.9717,18.0597,17.9717,18.0394,886600.0
2011-07-18 13:40:00,26.63,26.64,26.55,26.58,544500.0,18.0326,18.0394,17.9785,17.9988,544500.0
2011-07-18 13:50:00,26.59,26.66,26.58,26.62,614800.0,18.0056,18.053,17.9988,18.0259,614800.0
2011-07-18 14:00:00,26.62,26.63,26.53,26.63,716300.0,18.0259,18.0326,17.9649,18.0326,716300.0
2011-07-18 14:10:00,26.63,26.66,26.56,26.58,589100.0,18.0326,18.053,17.9852,17.9988,589100.0
2011-07-18 14:20:00,26.57,26.63,26.57,26.6,459200.0,17.992,18.0326,17.992,18.0123,459200.0
2011-07-18 14:30:00,26.61,26.63,26.54,26.6,686700.0,18.0191,18.0326,17.9717,18.0123,686700.0
2011-07-18 14:40:00,26.6,26.62,26.57,26.6,272500.0,18.0123,18.0259,17.992,18.0123,272500.0
2011-07-18 14:50:00,26.6,26.66,26.56,26.66,548500.0,18.0123,18.053,17.9852,18.053,548500.0
2011-07-18 15:00:00,26.65,26.71,26.65,26.69,792200.0,18.0462,18.0868,18.0462,18.0733,792200.0
2011-07-18 15:10:00,26.69,26.73,26.67,26.72,838800.0,18.0733,18.1004,18.0597,18.0936,838800.0
2011-07-18 15:20:00,26.71,26.73,26.68,26.71,1149000.0,18.0868,18.1004,18.0665,18.0868,1149000.0
2011-07-18 15:30:00,26.71,26.82,26.71,26.82,1104200.0,18.0868,18.1613,18.0868,18.1613,1104200.0
2011-07-18 15:40:00,26.82,26.85,26.73,26.83,1800200.0,18.1613,18.1816,18.1004,18.1681,1800200.0
2011-07-18 15:50:00,26.83,26.92,26.82,26.9,2908600.0,18.1681,18.229,18.1613,18.2155,2908600.0
2011-07-19 09:30:00,27.28,27.6,27.2,27.56,4109300.0,18.4728,18.6895,18.4186,18.6624,4109300.0
2011-07-19 09:40:00,27.55,27.58,27.27,27.31,3547900.0,18.6556,18.6759,18.466,18.4931,3547900.0
2011-07-19 09:50:00,27.32,27.43,27.14,27.35,2991000.0,18.4999,18.5744,18.378,18.5202,2991000.0
2011-07-19 10:00:00,27.35,27.58,27.33,27.55,2138900.0,18.5202,18.6759,18.5067,18.6556,2138900.0
2011-07-19 10:10:00,27.56,27.82,27.5,27.82,2185300.0,18.6624,18.8385,18.6218,18.8385,2185300.0
2011-07-19 10:20:00,27.81,28.09,27.8,27.94,2984600.0,18.8317,19.0213,18.8249,18.9197,2984600.0
2011-07-19 10:30:00,27.94,27.97,27.83,27.88,1790400.0,18.9197,18.94,18.8452,18.8791,1790400.0
2011-07-19 10:40:00,27.87,28.02,27.87,27.92,1351200.0,18.8723,18.9739,18.8723,18.9062,1351200.0
2011-07-19 10:50:00,27.93,28.01,27.86,27.89,1374400.0,18.9129,18.9671,18.8655,18.8859,1374400.0
2011-07-19 11:00:00,27.89,28.07,27.83,28.02,1760100.0,18.8859,19.0077,18.8452,18.9739,1760100.0
2011-07-19 11:10:00,28.02,28.03,27.93,27.94,1728600.0,18.9739,18.9807,18.9129,18.9197,1728600.0
2011-07-19 11:20:00,27.95,27.99,27.85,27.9,1355100.0,18.9265,18.9536,18.8588,18.8926,1355100.0
2011-07-19 11:30:00,27.9,28.05,27.84,27.89,1937800.0,18.8926,18.9942,18.852,18.8859,1937800.0
2011-07-19 11:40:00,27.9,27.93,27.84,27.89,689500.0,18.8926,18.9129,18.852,18.8859,689500.0
2011-07-19 11:50:00,27.89,27.91,27.77,27.84,1182400.0,18.8859,18.8994,18.8046,18.852,1182400.0
2011-07-19 12:00:00,27.83,27.86,27.81,27.84,458600.0,18.8452,18.8655,18.8317,18.852,458600.0
2011-07-19 12:10:00,27.84,27.98,27.83,27.94,817800.0,18.852,18.9468,18.8452,18.9197,817800.0
2011-07-19 12:20:00,27.95,27.96,27.85,27.86,590900.0,18.9265,18.9333,18.8588,18.8655,590900.0
2011-07-19 12:30:00,27.87,28.0,27.86,27.96,681100.0,18.8723,18.9603,18.8655,18.9333,681100.0
2011-07-19 12:40:00,27.96,28.03,27.95,27.96,606400.0,18.9333,18.9807,18.9265,18.9333,606400.0
2011-07-19 12:50:00,27.96,28.07,27.95,28.04,718100.0,18.9333,19.0077,18.9265,18.9874,718100.0
2011-07-19 13:00:00,28.04,28.07,28.02,28.02,577100.0,18.9874,19.0077,18.9739,18.9739,577100.0
2011-07-19 13:10:00,28.03,28.07,28.01,28.06,638200.0,18.9807,19.0077,18.9671,19.001,638200.0
2011-07-19 13:20:00,28.07,28.07,27.96,28.02,769500.0,19.0077,19.0077,18.9333,18.9739,769500.0
2011-07-19 13:30:00,28.02,28.19,28.01,28.18,1147600.0,18.9739,19.089,18.9671,19.0822,1147600.0
2011-07-19 13:40:00,28.19,28.24,28.09,28.15,1238900.0,19.089,19.1229,19.0213,19.0619,1238900.0
2011-07-19 13:50:00,28.15,28.29,28.13,28.25,1371400.0,19.0619,19.1567,19.0484,19.1296,1371400.0
2011-07-19 14:00:00,28.25,28.34,28.17,28.33,1071000.0,19.1296,19.1906,19.0755,19.1838,1071000.0
2011-07-19 14:10:00,28.32,28.43,28.3,28.3,1157500.0,19.177,19.2515,19.1635,19.1635,1157500.0
2011-07-19 14:20:00,28.3,28.38,28.28,28.37,895600.0,19.1635,19.2177,19.1499,19.2109,895600.0
2011-07-19 14:30:00,28.38,28.4,28.3,28.35,494500.0,19.2177,19.2312,19.1635,19.1973,494500.0
2011-07-19 14:40:00,28.36,28.49,28.34,28.49,1116500.0,19.2041,19.2922,19.1906,19.2922,1116500.0
2011-07-19 14:50:00,28.49,28.55,28.44,28.46,1178000.0,19.2922,19.3328,19.2583,19.2718,1178000.0
2011-07-19 15:00:00,28.46,28.52,28.44,28.46,881100.0,19.2718,19.3125,19.2583,19.2718,881100.0
2011-07-19 15:10:00,28.46,28.64,28.46,28.59,1939900.0,19.2718,19.3937,19.2718,19.3599,1939900.0
2011-07-19 15:20:00,28.59,28.63,28.45,28.49,1152500.0,19.3599,19.387,19.2651,19.2922,1152500.0
2011-07-19 15:30:00,28.49,28.54,28.45,28.51,1595400.0,19.2922,19.326,19.2651,19.3057,1595400.0
2011-07-19 15:40:00,28.51,28.52,28.43,28.47,1940200.0,19.3057,19.3125,19.2515,19.2786,1940200.0
2011-07-19 15:50:00,28.47,28.55,28.33,28.37,4619800.0,19.2786,19.3328,19.1838,19.2109,4619800.0
2011-07-20 09:30:00,28.57,29.19,28.55,29.0,4716300.0,19.3463,19.7662,19.3328,19.6375,4716300.0
2011-07-20 09:40:00,29.01,29.03,28.83,28.86,3043600.0,19.6443,19.6578,19.5224,19.5427,3043600.0
2011-07-20 09:50:00,28.86,28.92,28.75,28.8,1055600.0,19.5427,19.5833,19.4682,19.5021,1055600.0
2011-07-20 10:00:00,28.8,29.09,28.73,29.02,1878800.0,19.5021,19.6984,19.4547,19.651,1878800.0
2011-07-20 10:10:00,29.02,29.06,28.83,28.88,1890200.0,19.651,19.6781,19.5224,19.5562,1890200.0
2011-07-20 10:20:00,28.88,29.03,28.87,28.95,1015400.0,19.5562,19.6578,19.5495,19.6036,1015400.0
2011-07-20 10:30:00,28.94,28.95,28.82,28.87,1016500.0,19.5969,19.6036,19.5156,19.5495,1016500.0
2011-07-20 10:40:00,28.86,28.97,28.84,28.85,818600.0,19.5427,19.6172,19.5292,19.5359,818600.0
2011-07-20 10:50:00,28.85,28.95,28.84,28.93,647900.0,19.5359,19.6036,19.5292,19.5901,647900.0
2011-07-20 11:00:00,28.93,29.06,28.93,29.05,1084900.0,19.5901,19.6781,19.5901,19.6714,1084900.0
2011-07-20 11:10:00,29.06,29.12,29.02,29.09,1818400.0,19.6781,19.7188,19.651,19.6984,1818400.0
2011-07-20 11:20:00,29.09,29.1,29.01,29.02,916600.0,19.6984,19.7052,19.6443,19.651,916600.0
2011-07-20 11:30:00,29.02,29.09,29.01,29.05,837600.0,19.651,19.6984,19.6443,19.6714,837600.0
2011-07-20 11:40:00,29.06,29.07,28.96,28.97,660100.0,19.6781,19.6849,19.6104,19.6172,660100.0
2011-07-20 11:50:00,28.97,28.98,28.91,28.94,499400.0,19.6172,19.624,19.5766,19.5969,499400.0
2011-07-20 12:00:00,28.94,28.97,28.93,28.94,997000.0,19.5969,19.6172,19.5901,19.5969,997000.0
2011-07-20 12:10:00,28.94,28.95,28.91,28.94,270000.0,19.5969,19.6036,19.5766,19.5969,270000.0
2011-07-20 12:20:00,28.93,28.94,28.86,28.93,489100.0,19.5901,19.5969,19.5427,19.5901,489100.0
2011-07-20 12:30:00,28.93,28.97,28.89,28.9,448100.0,19.5901,19.6172,19.563,19.5698,448100.0
2011-07-20 12:40:00,28.89,28.93,28.88,28.91,265500.0,19.563,19.5901,19.5562,19.5766,265500.0
2011-07-20 12:50:00,28.91,28.95,28.9,28.93,205900.0,19.5766,19.6036,19.5698,19.5901,205900.0
2011-07-20 13:00:00,28.93,28.95,28.86,28.89,350100.0,19.5901,19.6036,19.5427,19.563,350100.0
2011-07-20 13:10:00,28.9,28.95,28.9,28.92,266400.0,19.5698,19.6036,19.5698,19.5833,266400.0
2011-07-20 13:20:00,28.92,28.96,28.92,28.96,262800.0,19.5833,19.6104,19.5833,19.6104,262800.0
2011-07-20 13:30:00,28.95,28.96,28.82,28.86,912000.0,19.6036,19.6104,19.5156,19.5427,912000.0
2011-07-20 13:40:00,28.87,28.91,28.84,28.88,484400.0,19.5495,19.5766,19.5292,19.5562,484400.0
2011-07-20 13:50:00,28.88,28.9,28.85,28.86,476800.0,19.5562,19.5698,19.5359,19.5427,476800.0
2011-07-20 14:00:00,28.86,28.91,28.84,28.86,388100.0,19.5427,19.5766,19.5292,19.5427,388100.0
2011-07-20 14:10:00,28.87,28.88,28.85,28.88,326000.0,19.5495,19.5562,19.5359,19.5562,326000.0
2011-07-20 14:20:00,28.87,28.94,28.87,28.94,417100.0,19.5495,19.5969,19.5495,19.5969,417100.0
2011-07-20 14:30:00,28.94,28.99,28.9,28.95,560800.0,19.5969,19.6307,19.5698,19.6036,560800.0
2011-07-20 14:40:00,28.94,28.97,28.85,28.85,492400.0,19.5969,19.6172,19.5359,19.5359,492400.0
2011-07-20 14:50:00,28.85,28.89,28.82,28.85,518700.0,19.5359,19.563,19.5156,19.5359,518700.0
2011-07-20 15:00:00,28.85,28.87,28.77,28.84,1711100.0,19.5359,19.5495,19.4818,19.5292,1711100.0
2011-07-20 15:10:00,28.84,28.85,28.72,28.77,867700.0,19.5292,19.5359,19.4479,19.4818,867700.0
2011-07-20 15:20:00,28.77,28.82,28.71,28.73,1086900.0,19.4818,19.5156,19.4411,19.4547,1086900.0
2011-07-20 15:30:00,28.73,28.86,28.73,28.86,1113200.0,19.4547,19.5427,19.4547,19.5427,1113200.0
2011-07-20 15:40:00,28.86,28.86,28.68,28.7,1606200.0,19.5427,19.5427,19.4208,19.4344,1606200.0
2011-07-20 15:50:00,28.7,28.72,28.64,28.68,3062700.0,19.4344,19.4479,19.3937,19.4208,3062700.0
2011-07-21 09:30:00,29.05,29.12,28.85,28.95,1482400.0,19.6714,19.7188,19.5359,19.6036,1482400.0
2011-07-21 09:40:00,28.96,29.01,28.92,28.98,1110900.0,19.6104,19.6443,19.5833,19.624,1110900.0
2011-07-21 09:50:00,28.97,29.03,28.95,29.0,1255900.0,19.6172,19.6578,19.6036,19.6375,1255900.0
2011-07-21 10:00:00,29.0,29.12,28.98,29.1,1474100.0,19.6375,19.7188,19.624,19.7052,1474100.0
2011-07-21 10:10:00,29.11,29.14,28.98,28.99,1384200.0,19.712,19.7323,19.624,19.6307,1384200.0
2011-07-21 10:20:00,28.99,29.1,28.95,29.1,1160400.0,19.6307,19.7052,19.6036,19.7052,1160400.0
2011-07-21 10:30:00,29.09,29.1,29.03,29.06,1135300.0,19.6984,19.7052,19.6578,19.6781,1135300.0
2011-07-21 10:40:00,29.06,29.11,29.05,29.1,710400.0,19.6781,19.712,19.6714,19.7052,710400.0
2011-07-21 10:50:00,29.1,29.22,29.09,29.22,976200.0,19.7052,19.7865,19.6984,19.7865,976200.0
2011-07-21 11:00:00,29.22,29.22,29.12,29.14,955400.0,19.7865,19.7865,19.7188,19.7323,955400.0
2011-07-21 11:10:00,29.14,29.21,29.13,29.18,729900.0,19.7323,19.7797,19.7255,19.7594,729900.0
2011-07-21 11:20:00,29.19,29.19,29.11,29.14,1002800.0,19.7662,19.7662,19.712,19.7323,1002800.0
2011-07-21 11:30:00,29.14,29.28,29.11,29.26,1377500.0,19.7323,19.8271,19.712,19.8136,1377500.0
2011-07-21 11:40:00,29.26,29.3,29.2,29.21,823900.0,19.8136,19.8406,19.7729,19.7797,823900.0
2011-07-21 11:50:00,29.21,29.28,29.21,29.27,383600.0,19.7797,19.8271,19.7797,19.8203,383600.0
2011-07-21 12:00:00,29.27,29.3,29.25,29.26,390100.0,19.8203,19.8406,19.8068,19.8136,390100.0
2011-07-21 12:10:00,29.27,29.29,29.22,29.24,489600.0,19.8203,19.8339,19.7865,19.8,489600.0
2011-07-21 12:20:00,29.25,29.28,29.22,29.26,424900.0,19.8068,19.8271,19.7865,19.8136,424900.0
2011-07-21 12:30:00,29.27,29.36,29.25,29.36,1048500.0,19.8203,19.8813,19.8068,19.8813,1048500.0
2011-07-21 12:40:00,29.36,29.53,29.36,29.48,2336200.0,19.8813,19.9964,19.8813,19.9625,2336200.0
2011-07-21 12:50:00,29.47,29.48,29.33,29.45,1567800.0,19.9558,19.9625,19.861,19.9422,1567800.0
2011-07-21 13:00:00,29.44,29.51,29.39,29.39,549300.0,19.9354,19.9828,19.9016,19.9016,549300.0
2011-07-21 13:10:00,29.4,29.48,29.36,29.45,503400.0,19.9084,19.9625,19.8813,19.9422,503400.0
2011-07-21 13:20:00,29.46,29.61,29.44,29.6,1046400.0,19.949,20.0506,19.9354,20.0438,1046400.0
2011-07-21 13:30:00,29.59,29.63,29.55,29.63,900700.0,20.037,20.0641,20.0099,20.0641,900700.0
2011-07-21 13:40:00,29.63,29.63,29.46,29.48,692500.0,20.0641,20.0641,19.949,19.9625,692500.0
2011-07-21 13:50:00,29.48,29.51,29.46,29.5,544900.0,19.9625,19.9828,19.949,19.9761,544900.0
2011-07-21 14:00:00,29.51,29.52,29.47,29.5,521000.0,19.9828,19.9896,19.9558,19.9761,521000.0
2011-07-21 14:10:00,29.51,29.51,29.46,29.46,308400.0,19.9828,19.9828,19.949,19.949,308400.0
2011-07-21 14:20:00,29.46,29.5,29.44,29.49,614000.0,19.949,19.9761,19.9354,19.9693,614000.0
2011-07-21 14:30:00,29.49,29.55,29.44,29.55,578000.0,19.9693,20.0099,19.9354,20.0099,578000.0
2011-07-21 14:40:00,29.54,29.57,29.49,29.51,641400.0,20.0032,20.0235,19.9693,19.9828,641400.0
2011-07-21 14:50:00,29.5,29.51,29.44,29.48,579300.0,19.9761,19.9828,19.9354,19.9625,579300.0
2011-07-21 15:00:00,29.48,29.52,29.34,29.35,973100.0,19.9625,19.9896,19.8677,19.8745,973100.0
2011-07-21 15:10:00,29.35,29.41,29.26,29.41,1477800.0,19.8745,19.9151,19.8136,19.9151,1477800.0
2011-07-21 15:20:00,29.41,29.46,29.33,29.42,771700.0,19.9151,19.949,19.861,19.9219,771700.0
2011-07-21 15:30:00,29.42,29.45,29.39,29.41,1145800.0,19.9219,19.9422,19.9016,19.9151,1145800.0
2011-07-21 15:40:00,29.42,29.43,29.38,29.4,2359100.0,19.9219,19.9287,19.8948,19.9084,2359100.0
2011-07-21 15:50:00,29.4,29.41,29.32,29.37,3224000.0,19.9084,19.9151,19.8542,19.888,3224000.0
2011-07-22 09:30:00,29.39,29.43,29.09,29.17,1356400.0,19.9016,19.9287,19.6984,19.7526,1356400.0
2011-07-22 09:40:00,29.17,29.19,29.04,29.11,774000.0,19.7526,19.7662,19.6646,19.712,774000.0
2011-07-22 09:50:00,29.12,29.16,29.04,29.06,1182100.0,19.7188,19.7458,19.6646,19.6781,1182100.0
2011-07-22 10:00:00,29.06,29.26,29.06,29.25,899800.0,19.6781,19.8136,19.6781,19.8068,899800.0
2011-07-22 10:10:00,29.24,29.31,29.13,29.19,864300.0,19.8,19.8474,19.7255,19.7662,864300.0
2011-07-22 10:20:00,29.18,29.18,29.02,29.04,1031200.0,19.7594,19.7594,19.651,19.6646,1031200.0
2011-07-22 10:30:00,29.04,29.15,28.98,29.12,1350700.0,19.6646,19.7391,19.624,19.7188,1350700.0
2011-07-22 10:40:00,29.1,29.17,29.08,29.13,470200.0,19.7052,19.7526,19.6917,19.7255,470200.0
2011-07-22 10:50:00,29.13,29.2,29.11,29.19,701600.0,19.7255,19.7729,19.712,19.7662,701600.0
2011-07-22 11:00:00,29.19,29.25,29.18,29.2,535100.0,19.7662,19.8068,19.7594,19.7729,535100.0
2011-07-22 11:10:00,29.21,29.26,29.2,29.26,480700.0,19.7797,19.8136,19.7729,19.8136,480700.0
2011-07-22 11:20:00,29.25,29.27,29.2,29.21,343600.0,19.8068,19.8203,19.7729,19.7797,343600.0
2011-07-22 11:30:00,29.21,29.3,29.2,29.29,341000.0,19.7797,19.8406,19.7729,19.8339,341000.0
2011-07-22 11:40:00,29.29,29.34,29.27,29.32,566400.0,19.8339,19.8677,19.8203,19.8542,566400.0
2011-07-22 11:50:00,29.32,29.34,29.28,29.29,342500.0,19.8542,19.8677,19.8271,19.8339,342500.0
2011-07-22 12:00:00,29.28,29.31,29.23,29.3,326200.0,19.8271,19.8474,19.7932,19.8406,326200.0
2011-07-22 12:10:00,29.3,29.32,29.26,29.29,535000.0,19.8406,19.8542,19.8136,19.8339,535000.0
2011-07-22 12:20:00,29.29,29.3,29.24,29.26,300100.0,19.8339,19.8406,19.8,19.8136,300100.0
2011-07-22 12:30:00,29.27,29.29,29.23,29.24,270700.0,19.8203,19.8339,19.7932,19.8,270700.0
2011-07-22 12:40:00,29.23,29.27,29.21,29.22,250200.0,19.7932,19.8203,19.7797,19.7865,250200.0
2011-07-22 12:50:00,29.21,29.35,29.21,29.33,413300.0,19.7797,19.8745,19.7797,19.861,413300.0
2011-07-22 13:00:00,29.34,29.35,29.27,29.27,293700.0,19.8677,19.8745,19.8203,19.8203,293700.0
2011-07-22 13:10:00,29.27,29.32,29.26,29.29,218200.0,19.8203,19.8542,19.8136,19.8339,218200.0
2011-07-22 13:20:00,29.29,29.3,29.24,29.24,1243600.0,19.8339,19.8406,19.8,19.8,1243600.0
2011-07-22 13:30:00,29.25,29.25,29.19,29.22,300400.0,19.8068,19.8068,19.7662,19.7865,300400.0
2011-07-22 13:40:00,29.22,29.25,29.18,29.19,431500.0,19.7865,19.8068,19.7594,19.7662,431500.0
2011-07-22 13:50:00,29.19,29.23,29.17,29.21,281000.0,19.7662,19.7932,19.7526,19.7797,281000.0
2011-07-22 14:00:00,29.21,29.23,29.17,29.23,454200.0,19.7797,19.7932,19.7526,19.7932,454200.0
2011-07-22 14:10:00,29.22,29.22,29.18,29.19,591500.0,19.7865,19.7865,19.7594,19.7662,591500.0
2011-07-22 14:20:00,29.19,29.21,29.17,29.18,468800.0,19.7662,19.7797,19.7526,19.7594,468800.0
2011-07-22 14:30:00,29.19,29.21,29.18,29.18,353500.0,19.7662,19.7797,19.7594,19.7594,353500.0
2011-07-22 14:40:00,29.18,29.21,29.18,29.2,323900.0,19.7594,19.7797,19.7594,19.7729,323900.0
2011-07-22 14:50:00,29.2,29.26,29.19,29.26,292200.0,19.7729,19.8136,19.7662,19.8136,292200.0
2011-07-22 15:00:00,29.26,29.26,29.19,29.2,438700.0,19.8136,19.8136,19.7662,19.7729,438700.0
2011-07-22 15:10:00,29.19,29.22,29.16,29.17,289700.0,19.7662,19.7865,19.7458,19.7526,289700.0
2011-07-22 15:20:00,29.17,29.19,29.13,29.17,561600.0,19.7526,19.7662,19.7255,19.7526,561600.0
2011-07-22 15:30:00,29.17,29.19,29.1,29.13,746200.0,19.7526,19.7662,19.7052,19.7255,746200.0
2011-07-22 15:40:00,29.13,29.17,29.09,29.16,1249600.0,19.7255,19.7526,19.6984,19.7458,1249600.0
2011-07-22 15:50:00,29.15,29.17,29.1,29.16,1982400.0,19.7391,19.7526,19.7052,19.7458,1982400.0
2011-07-25 09:30:00,28.86,28.91,28.69,28.73,993100.0,19.5427,19.5766,19.4276,19.4547,993100.0
2011-07-25 09:40:00,28.73,28.77,28.6,28.69,955500.0,19.4547,19.4818,19.3666,19.4276,955500.0
2011-07-25 09:50:00,28.69,28.79,28.68,28.77,845300.0,19.4276,19.4953,19.4208,19.4818,845300.0
2011-07-25 10:00:00,28.76,28.91,28.72,28.91,994100.0,19.475,19.5766,19.4479,19.5766,994100.0
2011-07-25 10:10:00,28.9,28.95,28.82,28.9,977800.0,19.5698,19.6036,19.5156,19.5698,977800.0
2011-07-25 10:20:00,28.89,28.9,28.77,28.78,725000.0,19.563,19.5698,19.4818,19.4885,725000.0
2011-07-25 10:30:00,28.78,28.81,28.74,28.76,533500.0,19.4885,19.5088,19.4614,19.475,533500.0
2011-07-25 10:40:00,28.77,28.85,28.76,28.8,462700.0,19.4818,19.5359,19.475,19.5021,462700.0
2011-07-25 10:50:00,28.8,28.8,28.73,28.79,580100.0,19.5021,19.5021,19.4547,19.4953,580100.0
2011-07-25 11:00:00,28.78,28.86,28.77,28.85,594700.0,19.4885,19.5427,19.4818,19.5359,594700.0
2011-07-25 11:10:00,28.85,28.9,28.8,28.81,617000.0,19.5359,19.5698,19.5021,19.5088,617000.0
2011-07-25 11:20:00,28.81,28.95,28.8,28.9,590300.0,19.5088,19.6036,19.5021,19.5698,590300.0
2011-07-25 11:30:00,28.9,28.92,28.86,28.88,377500.0,19.5698,19.5833,19.5427,19.5562,377500.0
2011-07-25 11:40:00,28.89,28.9,28.82,28.86,531400.0,19.563,19.5698,19.5156,19.5427,531400.0
2011-07-25 11:50:00,28.86,28.91,28.83,28.9,320800.0,19.5427,19.5766,19.5224,19.5698,320800.0
2011-07-25 12:00:00,28.9,28.91,28.84,28.85,299000.0,19.5698,19.5766,19.5292,19.5359,299000.0
2011-07-25 12:10:00,28.86,28.89,28.83,28.87,682900.0,19.5427,19.563,19.5224,19.5495,682900.0
2011-07-25 12:20:00,28.87,28.9,28.84,28.89,529100.0,19.5495,19.5698,19.5292,19.563,529100.0
2011-07-25 12:30:00,28.88,28.94,28.88,28.93,373500.0,19.5562,19.5969,19.5562,19.5901,373500.0
2011-07-25 12:40:00,28.94,28.95,28.89,28.92,245600.0,19.5969,19.6036,19.563,19.5833,245600.0
2011-07-25 12:50:00,28.92,28.94,28.88,28.88,246100.0,19.5833,19.5969,19.5562,19.5562,246100.0
2011-07-25 13:00:00,28.89,28.95,28.87,28.93,304900.0,19.563,19.6036,19.5495,19.5901,304900.0
2011-07-25 13:10:00,28.92,28.92,28.87,28.89,259300.0,19.5833,19.5833,19.5495,19.563,259300.0
2011-07-25 13:20:00,28.89,28.91,28.88,28.89,229400.0,19.563,19.5766,19.5562,19.563,229400.0
2011-07-25 13:30:00,28.9,28.92,28.88,28.88,255400.0,19.5698,19.5833,19.5562,19.5562,255400.0
2011-07-25 13:40:00,28.89,28.92,28.86,28.91,232500.0,19.563,19.5833,19.5427,19.5766,232500.0
2011-07-25 13:50:00,28.91,28.95,28.88,28.9,429500.0,19.5766,19.6036,19.5562,19.5698,429500.0
2011-07-25 14:00:00,28.9,28.94,28.9,28.91,299900.0,19.5698,19.5969,19.5698,19.5766,299900.0
2011-07-25 14:10:00,28.92,28.98,28.92,28.98,377600.0,19.5833,19.624,19.5833,19.624,377600.0
2011-07-25 14:20:00,28.97,28.99,28.92,28.94,471000.0,19.6172,19.6307,19.5833,19.5969,471000.0
2011-07-25 14:30:00,28.94,28.96,28.89,28.9,495500.0,19.5969,19.6104,19.563,19.5698,495500.0
2011-07-25 14:40:00,28.9,28.94,28.86,28.89,592700.0,19.5698,19.5969,19.5427,19.563,592700.0
2011-07-25 14:50:00,28.88,28.93,28.86,28.89,433300.0,19.5562,19.5901,19.5427,19.563,433300.0
2011-07-25 15:00:00,28.9,28.91,28.86,28.86,467100.0,19.5698,19.5766,19.5427,19.5427,467100.0
2011-07-25 15:10:00,28.86,28.91,28.83,28.87,717900.0,19.5427,19.5766,19.5224,19.5495,717900.0
2011-07-25 15:20:00,28.88,28.96,28.87,28.95,627800.0,19.5562,19.6104,19.5495,19.6036,627800.0
2011-07-25 15:30:00,28.96,29.04,28.94,29.03,641000.0,19.6104,19.6646,19.5969,19.6578,641000.0
2011-07-25 15:40:00,29.03,29.03,28.98,29.0,984100.0,19.6578,19.6578,19.624,19.6375,984100.0
2011-07-25 15:50:00,29.0,29.01,28.94,28.96,2078600.0,19.6375,19.6443,19.5969,19.6104,2078600.0
2011-07-26 09:30:00,28.95,29.17,28.9,28.93,1040600.0,19.6036,19.7526,19.5698,19.5901,1040600.0
2011-07-26 09:40:00,28.94,28.98,28.75,28.82,723400.0,19.5969,19.624,19.4682,19.5156,723400.0
2011-07-26 09:50:00,28.81,28.84,28.76,28.81,703400.0,19.5088,19.5292,19.475,19.5088,703400.0
2011-07-26 10:00:00,28.81,28.88,28.73,28.78,644800.0,19.5088,19.5562,19.4547,19.4885,644800.0
2011-07-26 10:10:00,28.79,28.87,28.78,28.84,512300.0,19.4953,19.5495,19.4885,19.5292,512300.0
2011-07-26 10:20:00,28.84,28.93,28.82,28.92,676500.0,19.5292,19.5901,19.5156,19.5833,676500.0
2011-07-26 10:30:00,28.92,29.03,28.9,29.02,832700.0,19.5833,19.6578,19.5698,19.651,832700.0
2011-07-26 10:40:00,29.01,29.17,29.01,29.14,1223400.0,19.6443,19.7526,19.6443,19.7323,1223400.0
2011-07-26 10:50:00,29.13,29.21,29.09,29.14,658000.0,19.7255,19.7797,19.6984,19.7323,658000.0
2011-07-26 11:00:00,29.14,29.19,29.07,29.18,432200.0,19.7323,19.7662,19.6849,19.7594,432200.0
2011-07-26 11:10:00,29.18,29.27,29.16,29.23,534300.0,19.7594,19.8203,19.7458,19.7932,534300.0
2011-07-26 11:20:00,29.23,29.27,29.18,29.19,465300.0,19.7932,19.8203,19.7594,19.7662,465300.0
2011-07-26 11:30:00,29.18,29.22,29.17,29.19,350000.0,19.7594,19.7865,19.7526,19.7662,350000.0
2011-07-26 11:40:00,29.19,29.19,29.12,29.15,373900.0,19.7662,19.7662,19.7188,19.7391,373900.0
2011-07-26 11:50:00,29.15,29.17,29.1,29.13,258700.0,19.7391,19.7526,19.7052,19.7255,258700.0
2011-07-26 12:00:00,29.12,29.16,29.11,29.15,235400.0,19.7188,19.7458,19.712,19.7391,235400.0
2011-07-26 12:10:00,29.15,29.22,29.15,29.17,454800.0,19.7391,19.7865,19.7391,19.7526,454800.0
2011-07-26 12:20:00,29.18,29.22,29.16,29.21,467500.0,19.7594,19.7865,19.7458,19.7797,467500.0
2011-07-26 12:30:00,29.21,29.21,29.14,29.16,316700.0,19.7797,19.7797,19.7323,19.7458,316700.0
2011-07-26 12:40:00,29.16,29.17,29.12,29.14,325400.0,19.7458,19.7526,19.7188,19.7323,325400.0
2011-07-26 12:50:00,29.14,29.17,29.13,29.16,305500.0,19.7323,19.7526,19.7255,19.7458,305500.0
2011-07-26 13:00:00,29.16,29.21,29.15,29.18,301300.0,19.7458,19.7797,19.7391,19.7594,301300.0
2011-07-26 13:10:00,29.19,29.2,29.15,29.15,353500.0,19.7662,19.7729,19.7391,19.7391,353500.0
2011-07-26 13:20:00,29.15,29.15,29.08,29.1,348600.0,19.7391,19.7391,19.6917,19.7052,348600.0
2011-07-26 13:30:00,29.1,29.1,29.05,29.09,277100.0,19.7052,19.7052,19.6714,19.6984,277100.0
2011-07-26 13:40:00,29.09,29.1,29.06,29.09,180700.0,19.6984,19.7052,19.6781,19.6984,180700.0
2011-07-26 13:50:00,29.09,29.1,29.06,29.08,234000.0,19.6984,19.7052,19.6781,19.6917,234000.0
2011-07-26 14:00:00,29.08,29.14,29.07,29.12,325200.0,19.6917,19.7323,19.6849,19.7188,325200.0
2011-07-26 14:10:00,29.13,29.18,29.12,29.18,430000.0,19.7255,19.7594,19.7188,19.7594,430000.0
2011-07-26 14:20:00,29.17,29.18,29.12,29.14,211100.0,19.7526,19.7594,19.7188,19.7323,211100.0
2011-07-26 14:30:00,29.13,29.15,29.11,29.11,246100.0,19.7255,19.7391,19.712,19.712,246100.0
2011-07-26 14:40:00,29.11,29.12,29.08,29.1,310200.0,19.712,19.7188,19.6917,19.7052,310200.0
2011-07-26 14:50:00,29.1,29.13,29.08,29.09,226300.0,19.7052,19.7255,19.6917,19.6984,226300.0
2011-07-26 15:00:00,29.09,29.1,29.01,29.02,454300.0,19.6984,19.7052,19.6443,19.651,454300.0
2011-07-26 15:10:00,29.02,29.07,29.01,29.04,459100.0,19.651,19.6849,19.6443,19.6646,459100.0
2011-07-26 15:20:00,29.05,29.05,29.0,29.03,350100.0,19.6714,19.6714,19.6375,19.6578,350100.0
2011-07-26 15:30:00,29.03,29.03,28.97,28.97,609200.0,19.6578,19.6578,19.6172,19.6172,609200.0
2011-07-26 15:40:00,28.96,28.99,28.93,28.95,1044000.0,19.6104,19.6307,19.5901,19.6036,1044000.0
2011-07-26 15:50:00,28.95,28.99,28.9,28.99,2082700.0,19.6036,19.6307,19.5698,19.6307,2082700.0
2011-07-27 09:30:00,28.9,28.92,28.65,28.65,916500.0,19.5698,19.5833,19.4005,19.4005,916500.0
2011-07-27 09:40:00,28.65,28.67,28.51,28.62,1079500.0,19.4005,19.414,19.3057,19.3802,1079500.0
2011-07-27 09:50:00,28.61,28.67,28.58,28.63,965000.0,19.3734,19.414,19.3531,19.387,965000.0
2011-07-27 10:00:00,28.63,28.76,28.61,28.68,1395900.0,19.387,19.475,19.3734,19.4208,1395900.0
2011-07-27 10:10:00,28.68,28.86,28.68,28.84,831200.0,19.4208,19.5427,19.4208,19.5292,831200.0
2011-07-27 10:20:00,28.83,28.86,28.71,28.73,1041300.0,19.5224,19.5427,19.4411,19.4547,1041300.0
2011-07-27 10:30:00,28.73,29.01,28.71,28.95,1755600.0,19.4547,19.6443,19.4411,19.6036,1755600.0
2011-07-27 10:40:00,28.95,28.95,28.81,28.9,840900.0,19.6036,19.6036,19.5088,19.5698,840900.0
2011-07-27 10:50:00,28.89,28.96,28.8,28.83,622400.0,19.563,19.6104,19.5021,19.5224,622400.0
2011-07-27 11:00:00,28.83,28.87,28.8,28.83,372300.0,19.5224,19.5495,19.5021,19.5224,372300.0
2011-07-27 11:10:00,28.83,28.87,28.8,28.81,881800.0,19.5224,19.5495,19.5021,19.5088,881800.0
2011-07-27 11:20:00,28.82,28.94,28.8,28.94,534500.0,19.5156,19.5969,19.5021,19.5969,534500.0
2011-07-27 11:30:00,28.94,29.02,28.84,28.87,963300.0,19.5969,19.651,19.5292,19.5495,963300.0
2011-07-27 11:40:00,28.87,28.93,28.87,28.9,424900.0,19.5495,19.5901,19.5495,19.5698,424900.0
2011-07-27 11:50:00,28.91,28.91,28.83,28.88,457100.0,19.5766,19.5766,19.5224,19.5562,457100.0
2011-07-27 12:00:00,28.87,28.89,28.83,28.84,335400.0,19.5495,19.563,19.5224,19.5292,335400.0
2011-07-27 12:10:00,28.85,28.93,28.85,28.91,735000.0,19.5359,19.5901,19.5359,19.5766,735000.0
2011-07-27 12:20:00,28.91,28.98,28.9,28.97,850500.0,19.5766,19.624,19.5698,19.6172,850500.0
2011-07-27 12:30:00,28.97,28.98,28.93,28.95,579700.0,19.6172,19.624,19.5901,19.6036,579700.0
2011-07-27 12:40:00,28.96,29.05,28.95,28.97,649400.0,19.6104,19.6714,19.6036,19.6172,649400.0
2011-07-27 12:50:00,28.97,29.01,28.97,28.98,392200.0,19.6172,19.6443,19.6172,19.624,392200.0
2011-07-27 13:00:00,28.98,29.01,28.94,28.97,720200.0,19.624,19.6443,19.5969,19.6172,720200.0
2011-07-27 13:10:00,28.97,28.97,28.89,28.94,425700.0,19.6172,19.6172,19.563,19.5969,425700.0
2011-07-27 13:20:00,28.95,28.95,28.9,28.93,536800.0,19.6036,19.6036,19.5698,19.5901,536800.0
2011-07-27 13:30:00,28.93,28.96,28.93,28.94,299200.0,19.5901,19.6104,19.5901,19.5969,299200.0
2011-07-27 13:40:00,28.95,29.01,28.94,28.94,499400.0,19.6036,19.6443,19.5969,19.5969,499400.0
2011-07-27 13:50:00,28.94,28.96,28.93,28.96,357500.0,19.5969,19.6104,19.5901,19.6104,357500.0
2011-07-27 14:00:00,28.96,28.96,28.88,28.93,425300.0,19.6104,19.6104,19.5562,19.5901,425300.0
2011-07-27 14:10:00,28.93,29.0,28.91,28.97,1287600.0,19.5901,19.6375,19.5766,19.6172,1287600.0
2011-07-27 14:20:00,28.97,29.0,28.91,28.92,589200.0,19.6172,19.6375,19.5766,19.5833,589200.0
2011-07-27 14:30:00,28.91,28.91,28.78,28.8,1063200.0,19.5766,19.5766,19.4885,19.5021,1063200.0
2011-07-27 14:40:00,28.81,28.91,28.8,28.89,728000.0,19.5088,19.5766,19.5021,19.563,728000.0
2011-07-27 14:50:00,28.9,28.91,28.82,28.87,509100.0,19.5698,19.5766,19.5156,19.5495,509100.0
2011-07-27 15:00:00,28.87,28.9,28.81,28.84,899600.0,19.5495,19.5698,19.5088,19.5292,899600.0
2011-07-27 15:10:00,28.83,28.86,28.79,28.8,1055900.0,19.5224,19.5427,19.4953,19.5021,1055900.0
2011-07-27 15:20:00,28.79,28.8,28.72,28.79,1675400.0,19.4953,19.5021,19.4479,19.4953,1675400.0
2011-07-27 15:30:00,28.78,28.8,28.72,28.73,1330200.0,19.4885,19.5021,19.4479,19.4547,1330200.0
2011-07-27 15:40:00,28.72,28.73,28.51,28.51,2429700.0,19.4479,19.4547,19.3057,19.3057,2429700.0
2011-07-27 15:50:00,28.51,28.63,28.45,28.58,3866100.0,19.3057,19.387,19.2651,19.3531,3866100.0
2011-07-28 09:30:00,28.66,28.96,28.52,28.58,1227300.0,19.4073,19.6104,19.3125,19.3531,1227300.0
2011-07-28 09:40:00,28.57,28.75,28.52,28.74,939300.0,19.3463,19.4682,19.3125,19.4614,939300.0
2011-07-28 09:50:00,28.74,28.82,28.72,28.81,693300.0,19.4614,19.5156,19.4479,19.5088,693300.0
2011-07-28 10:00:00,28.81,28.85,28.69,28.83,956500.0,19.5088,19.5359,19.4276,19.5224,956500.0
2011-07-28 10:10:00,28.84,28.88,28.78,28.82,1622700.0,19.5292,19.5562,19.4885,19.5156,1622700.0
2011-07-28 10:20:00,28.81,28.82,28.65,28.69,365600.0,19.5088,19.5156,19.4005,19.4276,365600.0
2011-07-28 10:30:00,28.7,28.76,28.69,28.75,675300.0,19.4344,19.475,19.4276,19.4682,675300.0
2011-07-28 10:40:00,28.75,28.76,28.66,28.7,385400.0,19.4682,19.475,19.4073,19.4344,385400.0
2011-07-28 10:50:00,28.7,28.73,28.66,28.72,452600.0,19.4344,19.4547,19.4073,19.4479,452600.0
2011-07-28 11:00:00,28.72,28.77,28.67,28.77,703700.0,19.4479,19.4818,19.414,19.4818,703700.0
2011-07-28 11:10:00,28.77,28.8,28.74,28.76,475500.0,19.4818,19.5021,19.4614,19.475,475500.0
2011-07-28 11:20:00,28.77,28.78,28.72,28.72,421500.0,19.4818,19.4885,19.4479,19.4479,421500.0
2011-07-28 11:30:00,28.73,28.73,28.67,28.7,977700.0,19.4547,19.4547,19.414,19.4344,977700.0
2011-07-28 11:40:00,28.7,28.7,28.64,28.64,421800.0,19.4344,19.4344,19.3937,19.3937,421800.0
2011-07-28 11:50:00,28.64,28.65,28.62,28.63,494200.0,19.3937,19.4005,19.3802,19.387,494200.0
2011-07-28 12:00:00,28.63,28.63,28.61,28.61,318000.0,19.387,19.387,19.3734,19.3734,318000.0
2011-07-28 12:10:00,28.61,28.62,28.53,28.56,755000.0,19.3734,19.3802,19.3192,19.3396,755000.0
2011-07-28 12:20:00,28.57,28.59,28.55,28.56,380300.0,19.3463,19.3599,19.3328,19.3396,380300.0
2011-07-28 12:30:00,28.55,28.57,28.49,28.53,519200.0,19.3328,19.3463,19.2922,19.3192,519200.0
2011-07-28 12:40:00,28.53,28.56,28.51,28.55,313200.0,19.3192,19.3396,19.3057,19.3328,313200.0
2011-07-28 12:50:00,28.56,28.61,28.49,28.6,470200.0,19.3396,19.3734,19.2922,19.3666,470200.0
2011-07-28 13:00:00,28.59,28.61,28.57,28.59,444800.0,19.3599,19.3734,19.3463,19.3599,444800.0
2011-07-28 13:10:00,28.59,28.61,28.53,28.54,449000.0,19.3599,19.3734,19.3192,19.326,449000.0
2011-07-28 13:20:00,28.54,28.59,28.5,28.58,218400.0,19.326,19.3599,19.2989,19.3531,218400.0
2011-07-28 13:30:00,28.58,28.62,28.55,28.6,245900.0,19.3531,19.3802,19.3328,19.3666,245900.0
2011-07-28 13:40:00,28.6,28.61,28.55,28.56,308400.0,19.3666,19.3734,19.3328,19.3396,308400.0
2011-07-28 13:50:00,28.57,28.6,28.56,28.59,215600.0,19.3463,19.3666,19.3396,19.3599,215600.0
2011-07-28 14:00:00,28.59,28.6,28.51,28.52,266800.0,19.3599,19.3666,19.3057,19.3125,266800.0
2011-07-28 14:10:00,28.52,28.52,28.47,28.48,270800.0,19.3125,19.3125,19.2786,19.2854,270800.0
2011-07-28 14:20:00,28.48,28.5,28.37,28.41,842800.0,19.2854,19.2989,19.2109,19.238,842800.0
2011-07-28 14:30:00,28.41,28.46,28.4,28.41,507600.0,19.238,19.2718,19.2312,19.238,507600.0
2011-07-28 14:40:00,28.41,28.49,28.41,28.47,403000.0,19.238,19.2922,19.238,19.2786,403000.0
2011-07-28 14:50:00,28.47,28.53,28.46,28.46,340500.0,19.2786,19.3192,19.2718,19.2718,340500.0
2011-07-28 15:00:00,28.47,28.47,28.39,28.4,502300.0,19.2786,19.2786,19.2244,19.2312,502300.0
2011-07-28 15:10:00,28.4,28.44,28.37,28.4,417000.0,19.2312,19.2583,19.2109,19.2312,417000.0
2011-07-28 15:20:00,28.39,28.42,28.3,28.34,767700.0,19.2244,19.2448,19.1635,19.1906,767700.0
2011-07-28 15:30:00,28.34,28.39,28.28,28.33,1177400.0,19.1906,19.2244,19.1499,19.1838,1177400.0
2011-07-28 15:40:00,28.33,28.34,28.2,28.29,1531300.0,19.1838,19.1906,19.0958,19.1567,1531300.0
2011-07-28 15:50:00,28.28,28.37,28.28,28.31,2040400.0,19.1499,19.2109,19.1499,19.1703,2040400.0
2011-07-29 09:30:00,27.98,28.0,27.79,27.91,1505100.0,18.9468,18.9603,18.8181,18.8994,1505100.0
2011-07-29 09:40:00,27.91,27.97,27.78,27.84,1426800.0,18.8994,18.94,18.8114,18.852,1426800.0
2011-07-29 09:50:00,27.84,28.07,27.83,27.94,1587700.0,18.852,19.0077,18.8452,18.9197,1587700.0
2011-07-29 10:00:00,27.94,28.12,27.91,28.09,1250200.0,18.9197,19.0416,18.8994,19.0213,1250200.0
2011-07-29 10:10:00,28.1,28.11,28.0,28.08,1138100.0,19.0281,19.0348,18.9603,19.0145,1138100.0
2011-07-29 10:20:00,28.07,28.32,28.07,28.29,1690800.0,19.0077,19.177,19.0077,19.1567,1690800.0
2011-07-29 10:30:00,28.29,28.34,28.18,28.24,1460700.0,19.1567,19.1906,19.0822,19.1229,1460700.0
2011-07-29 10:40:00,28.24,28.28,28.14,28.25,1343500.0,19.1229,19.1499,19.0551,19.1296,1343500.0
2011-07-29 10:50:00,28.25,28.35,28.15,28.15,1890500.0,19.1296,19.1973,19.0619,19.0619,1890500.0
2011-07-29 11:00:00,28.15,28.37,28.15,28.33,792600.0,19.0619,19.2109,19.0619,19.1838,792600.0
2011-07-29 11:10:00,28.32,28.48,28.29,28.47,744400.0,19.177,19.2854,19.1567,19.2786,744400.0
2011-07-29 11:20:00,28.46,28.52,28.35,28.35,564200.0,19.2718,19.3125,19.1973,19.1973,564200.0
2011-07-29 11:30:00,28.35,28.37,28.23,28.24,762600.0,19.1973,19.2109,19.1161,19.1229,762600.0
2011-07-29 11:40:00,28.23,28.36,28.22,28.28,530000.0,19.1161,19.2041,19.1093,19.1499,530000.0
2011-07-29 11:50:00,28.27,28.32,28.25,28.29,489700.0,19.1432,19.177,19.1296,19.1567,489700.0
2011-07-29 12:00:00,28.29,28.33,28.16,28.24,704200.0,19.1567,19.1838,19.0687,19.1229,704200.0
2011-07-29 12:10:00,28.24,28.25,28.13,28.19,435200.0,19.1229,19.1296,19.0484,19.089,435200.0
2011-07-29 12:20:00,28.19,28.19,28.12,28.13,299200.0,19.089,19.089,19.0416,19.0484,299200.0
2011-07-29 12:30:00,28.13,28.2,28.08,28.16,383600.0,19.0484,19.0958,19.0145,19.0687,383600.0
2011-07-29 12:40:00,28.16,28.18,28.08,28.09,191600.0,19.0687,19.0822,19.0145,19.0213,191600.0
2011-07-29 12:50:00,28.09,28.12,28.03,28.05,510300.0,19.0213,19.0416,18.9807,18.9942,510300.0
2011-07-29 13:00:00,28.06,28.14,28.01,28.14,403900.0,19.001,19.0551,18.9671,19.0551,403900.0
2011-07-29 13:10:00,28.13,28.15,28.04,28.05,298200.0,19.0484,19.0619,18.9874,18.9942,298200.0
2011-07-29 13:20:00,28.05,28.16,28.05,28.14,218400.0,18.9942,19.0687,18.9942,19.0551,218400.0
2011-07-29 13:30:00,28.14,28.18,28.08,28.14,407300.0,19.0551,19.0822,19.0145,19.0551,407300.0
2011-07-29 13:40:00,28.14,28.16,28.06,28.06,453900.0,19.0551,19.0687,19.001,19.001,453900.0
2011-07-29 13:50:00,28.06,28.1,28.04,28.06,585400.0,19.001,19.0281,18.9874,19.001,585400.0
2011-07-29 14:00:00,28.06,28.12,28.01,28.09,494700.0,19.001,19.0416,18.9671,19.0213,494700.0
2011-07-29 14:10:00,28.08,28.09,28.0,28.01,374700.0,19.0145,19.0213,18.9603,18.9671,374700.0
2011-07-29 14:20:00,28.01,28.02,27.97,28.01,298100.0,18.9671,18.9739,18.94,18.9671,298100.0
2011-07-29 14:30:00,28.01,28.13,27.99,28.12,354200.0,18.9671,19.0484,18.9536,19.0416,354200.0
2011-07-29 14:40:00,28.12,28.13,28.07,28.1,335000.0,19.0416,19.0484,19.0077,19.0281,335000.0
2011-07-29 14:50:00,28.1,28.16,28.04,28.04,493000.0,19.0281,19.0687,18.9874,18.9874,493000.0
2011-07-29 15:00:00,28.06,28.12,28.0,28.11,438900.0,19.001,19.0416,18.9603,19.0348,438900.0
2011-07-29 15:10:00,28.11,28.13,28.04,28.08,421400.0,19.0348,19.0484,18.9874,19.0145,421400.0
2011-07-29 15:20:00,28.08,28.08,27.95,28.03,688500.0,19.0145,19.0145,18.9265,18.9807,688500.0
2011-07-29 15:30:00,28.03,28.03,27.95,27.98,718000.0,18.9807,18.9807,18.9265,18.9468,718000.0
2011-07-29 15:40:00,27.98,27.99,27.86,27.86,2144200.0,18.9468,18.9536,18.8655,18.8655,2144200.0
2011-07-29 15:50:00,27.86,28.01,27.85,27.93,3992900.0,18.8655,18.9671,18.8588,18.9129,3992900.0
2011-08-01 09:30:00,28.37,28.44,28.02,28.1,1946800.0,19.2109,19.2583,18.9739,19.0281,1946800.0
2011-08-01 09:40:00,28.1,28.11,27.97,28.03,1640300.0,19.0281,19.0348,18.94,18.9807,1640300.0
2011-08-01 09:50:00,28.03,28.04,27.9,27.9,850500.0,18.9807,18.9874,18.8926,18.8926,850500.0
2011-08-01 10:00:00,27.9,27.91,27.47,27.81,2529800.0,18.8926,18.8994,18.6015,18.8317,2529800.0
2011-08-01 10:10:00,27.81,27.82,27.66,27.8,1479700.0,18.8317,18.8385,18.7301,18.8249,1479700.0
2011-08-01 10:20:00,27.79,27.85,27.64,27.68,570600.0,18.8181,18.8588,18.7166,18.7437,570600.0
2011-08-01 10:30:00,27.67,27.8,27.66,27.74,702200.0,18.7369,18.8249,18.7301,18.7843,702200.0
2011-08-01 10:40:00,27.74,27.88,27.72,27.88,900900.0,18.7843,18.8791,18.7707,18.8791,900900.0
2011-08-01 10:50:00,27.87,27.9,27.85,27.86,543700.0,18.8723,18.8926,18.8588,18.8655,543700.0
2011-08-01 11:00:00,27.86,27.88,27.8,27.88,859000.0,18.8655,18.8791,18.8249,18.8791,859000.0
2011-08-01 11:10:00,27.88,27.92,27.83,27.86,859200.0,18.8791,18.9062,18.8452,18.8655,859200.0
2011-08-01 11:20:00,27.87,27.93,27.86,27.91,351300.0,18.8723,18.9129,18.8655,18.8994,351300.0
2011-08-01 11:30:00,27.9,27.91,27.75,27.79,978600.0,18.8926,18.8994,18.7911,18.8181,978600.0
2011-08-01 11:40:00,27.79,27.87,27.77,27.82,515300.0,18.8181,18.8723,18.8046,18.8385,515300.0
2011-08-01 11:50:00,27.82,27.82,27.76,27.8,434900.0,18.8385,18.8385,18.7978,18.8249,434900.0
2011-08-01 12:00:00,27.81,27.86,27.77,27.83,577800.0,18.8317,18.8655,18.8046,18.8452,577800.0
2011-08-01 12:10:00,27.82,27.85,27.71,27.72,577100.0,18.8385,18.8588,18.764,18.7707,577100.0
2011-08-01 12:20:00,27.72,27.8,27.7,27.78,444000.0,18.7707,18.8249,18.7572,18.8114,444000.0
2011-08-01 12:30:00,27.78,27.79,27.73,27.78,229800.0,18.8114,18.8181,18.7775,18.8114,229800.0
2011-08-01 12:40:00,27.78,27.85,27.77,27.84,227100.0,18.8114,18.8588,18.8046,18.852,227100.0
2011-08-01 12:50:00,27.84,27.89,27.82,27.86,330400.0,18.852,18.8859,18.8385,18.8655,330400.0
2011-08-01 13:00:00,27.86,27.89,27.79,27.82,306900.0,18.8655,18.8859,18.8181,18.8385,306900.0
2011-08-01 13:10:00,27.82,27.83,27.77,27.79,272500.0,18.8385,18.8452,18.8046,18.8181,272500.0
2011-08-01 13:20:00,27.8,27.84,27.75,27.77,316400.0,18.8249,18.852,18.7911,18.8046,316400.0
2011-08-01 13:30:00,27.77,27.84,27.76,27.82,274600.0,18.8046,18.852,18.7978,18.8385,274600.0
2011-08-01 13:40:00,27.81,27.85,27.78,27.8,495000.0,18.8317,18.8588,18.8114,18.8249,495000.0
2011-08-01 13:50:00,27.8,27.81,27.78,27.8,165900.0,18.8249,18.8317,18.8114,18.8249,165900.0
2011-08-01 14:00:00,27.8,27.81,27.72,27.73,286000.0,18.8249,18.8317,18.7707,18.7775,286000.0
2011-08-01 14:10:00,27.72,27.75,27.67,27.73,515800.0,18.7707,18.7911,18.7369,18.7775,515800.0
2011-08-01 14:20:00,27.73,27.77,27.71,27.77,247600.0,18.7775,18.8046,18.764,18.8046,247600.0
2011-08-01 14:30:00,27.77,27.84,27.75,27.79,308700.0,18.8046,18.852,18.7911,18.8181,308700.0
2011-08-01 14:40:00,27.78,27.86,27.76,27.83,323500.0,18.8114,18.8655,18.7978,18.8452,323500.0
2011-08-01 14:50:00,27.83,27.92,27.8,27.89,311800.0,18.8452,18.9062,18.8249,18.8859,311800.0
2011-08-01 15:00:00,27.89,27.94,27.85,27.87,379700.0,18.8859,18.9197,18.8588,18.8723,379700.0
2011-08-01 15:10:00,27.87,27.89,27.8,27.88,550000.0,18.8723,18.8859,18.8249,18.8791,550000.0
2011-08-01 15:20:00,27.88,27.95,27.87,27.89,559800.0,18.8791,18.9265,18.8723,18.8859,559800.0
2011-08-01 15:30:00,27.89,27.95,27.79,27.95,1053800.0,18.8859,18.9265,18.8181,18.9265,1053800.0
2011-08-01 15:40:00,27.95,27.99,27.89,27.97,1302700.0,18.9265,18.9536,18.8859,18.94,1302700.0
2011-08-01 15:50:00,27.97,28.01,27.84,27.91,2175500.0,18.94,18.9671,18.852,18.8994,2175500.0
2011-08-02 09:30:00,27.6,27.81,27.57,27.68,1445600.0,18.6895,18.8317,18.6692,18.7437,1445600.0
2011-08-02 09:40:00,27.68,27.8,27.67,27.74,1187900.0,18.7437,18.8249,18.7369,18.7843,1187900.0
2011-08-02 09:50:00,27.74,27.8,27.62,27.78,816100.0,18.7843,18.8249,18.703,18.8114,816100.0
2011-08-02 10:00:00,27.78,27.8,27.66,27.67,480000.0,18.8114,18.8249,18.7301,18.7369,480000.0
2011-08-02 10:10:00,27.66,27.73,27.66,27.68,405900.0,18.7301,18.7775,18.7301,18.7437,405900.0
2011-08-02 10:20:00,27.69,27.73,27.59,27.63,496600.0,18.7504,18.7775,18.6827,18.7098,496600.0
2011-08-02 10:30:00,27.63,27.71,27.6,27.67,482600.0,18.7098,18.764,18.6895,18.7369,482600.0
2011-08-02 10:40:00,27.67,27.71,27.64,27.69,544200.0,18.7369,18.764,18.7166,18.7504,544200.0
2011-08-02 10:50:00,27.69,27.71,27.65,27.68,688600.0,18.7504,18.764,18.7233,18.7437,688600.0
2011-08-02 11:00:00,27.68,27.73,27.57,27.69,980800.0,18.7437,18.7775,18.6692,18.7504,980800.0
2011-08-02 11:10:00,27.68,27.75,27.66,27.69,1054800.0,18.7437,18.7911,18.7301,18.7504,1054800.0
2011-08-02 11:20:00,27.7,27.73,27.64,27.7,488800.0,18.7572,18.7775,18.7166,18.7572,488800.0
2011-08-02 11:30:00,27.71,27.75,27.69,27.7,501900.0,18.764,18.7911,18.7504,18.7572,501900.0
2011-08-02 11:40:00,27.71,27.74,27.62,27.74,622800.0,18.764,18.7843,18.703,18.7843,622800.0
2011-08-02 11:50:00,27.73,27.77,27.71,27.73,1011300.0,18.7775,18.8046,18.764,18.7775,1011300.0
2011-08-02 12:00:00,27.73,27.73,27.62,27.66,778400.0,18.7775,18.7775,18.703,18.7301,778400.0
2011-08-02 12:10:00,27.66,27.7,27.6,27.68,317200.0,18.7301,18.7572,18.6895,18.7437,317200.0
2011-08-02 12:20:00,27.69,27.76,27.68,27.74,417400.0,18.7504,18.7978,18.7437,18.7843,417400.0
2011-08-02 12:30:00,27.74,27.75,27.6,27.68,553900.0,18.7843,18.7911,18.6895,18.7437,553900.0
2011-08-02 12:40:00,27.68,27.7,27.54,27.57,576700.0,18.7437,18.7572,18.6489,18.6692,576700.0
2011-08-02 12:50:00,27.57,27.59,27.5,27.51,705200.0,18.6692,18.6827,18.6218,18.6285,705200.0
2011-08-02 13:00:00,27.51,27.64,27.51,27.64,647600.0,18.6285,18.7166,18.6285,18.7166,647600.0
2011-08-02 13:10:00,27.64,27.67,27.57,27.65,340000.0,18.7166,18.7369,18.6692,18.7233,340000.0
2011-08-02 13:20:00,27.65,27.67,27.56,27.57,452500.0,18.7233,18.7369,18.6624,18.6692,452500.0
2011-08-02 13:30:00,27.57,27.61,27.48,27.52,679800.0,18.6692,18.6963,18.6082,18.6353,679800.0
2011-08-02 13:40:00,27.53,27.59,27.51,27.56,524900.0,18.6421,18.6827,18.6285,18.6624,524900.0
2011-08-02 13:50:00,27.56,27.57,27.46,27.47,730800.0,18.6624,18.6692,18.5947,18.6015,730800.0
2011-08-02 14:00:00,27.48,27.52,27.46,27.49,659400.0,18.6082,18.6353,18.5947,18.615,659400.0
2011-08-02 14:10:00,27.48,27.56,27.48,27.56,292100.0,18.6082,18.6624,18.6082,18.6624,292100.0
2011-08-02 14:20:00,27.56,27.57,27.5,27.51,331300.0,18.6624,18.6692,18.6218,18.6285,331300.0
2011-08-02 14:30:00,27.52,27.52,27.46,27.47,720000.0,18.6353,18.6353,18.5947,18.6015,720000.0
2011-08-02 14:40:00,27.47,27.47,27.37,27.43,650200.0,18.6015,18.6015,18.5337,18.5744,650200.0
2011-08-02 14:50:00,27.44,27.56,27.43,27.56,374100.0,18.5811,18.6624,18.5744,18.6624,374100.0
2011-08-02 15:00:00,27.56,27.58,27.53,27.55,542800.0,18.6624,18.6759,18.6421,18.6556,542800.0
2011-08-02 15:10:00,27.55,27.56,27.46,27.51,1255200.0,18.6556,18.6624,18.5947,18.6285,1255200.0
2011-08-02 15:20:00,27.51,27.51,27.4,27.42,1315100.0,18.6285,18.6285,18.5541,18.5676,1315100.0
2011-08-02 15:30:00,27.42,27.46,27.4,27.44,1248400.0,18.5676,18.5947,18.5541,18.5811,1248400.0
2011-08-02 15:40:00,27.44,27.45,27.31,27.33,2203600.0,18.5811,18.5879,18.4931,18.5067,2203600.0
2011-08-02 15:50:00,27.32,27.32,27.18,27.18,4594800.0,18.4999,18.4999,18.4051,18.4051,4594800.0
2011-08-03 09:30:00,27.08,27.3,27.0,27.09,1215600.0,18.418,18.5676,18.3636,18.4248,1215600.0
2011-08-03 09:40:00,27.1,27.19,26.95,27.07,970300.0,18.4316,18.4928,18.3295,18.4112,970300.0
2011-08-03 09:50:00,27.07,27.11,27.02,27.1,681900.0,18.4112,18.4384,18.3772,18.4316,681900.0
2011-08-03 10:00:00,27.1,27.21,27.05,27.14,1025700.0,18.4316,18.5064,18.3976,18.4588,1025700.0
2011-08-03 10:10:00,27.14,27.16,26.99,27.03,990900.0,18.4588,18.4724,18.3568,18.384,990900.0
2011-08-03 10:20:00,27.03,27.12,26.94,27.07,834000.0,18.384,18.4452,18.3227,18.4112,834000.0
2011-08-03 10:30:00,27.06,27.06,26.8,26.88,1516300.0,18.4044,18.4044,18.2275,18.2819,1516300.0
2011-08-03 10:40:00,26.88,26.95,26.83,26.89,1539100.0,18.2819,18.3295,18.2479,18.2887,1539100.0
2011-08-03 10:50:00,26.89,26.99,26.85,26.97,1072300.0,18.2887,18.3568,18.2615,18.3432,1072300.0
2011-08-03 11:00:00,26.97,27.07,26.84,26.85,755300.0,18.3432,18.4112,18.2547,18.2615,755300.0
2011-08-03 11:10:00,26.85,27.06,26.82,27.0,927600.0,18.2615,18.4044,18.2411,18.3636,927600.0
2011-08-03 11:20:00,27.0,27.01,26.87,26.88,446600.0,18.3636,18.3704,18.2751,18.2819,446600.0
2011-08-03 11:30:00,26.88,26.94,26.86,26.89,519700.0,18.2819,18.3227,18.2683,18.2887,519700.0
2011-08-03 11:40:00,26.9,26.9,26.8,26.89,650800.0,18.2955,18.2955,18.2275,18.2887,650800.0
2011-08-03 11:50:00,26.88,26.99,26.87,26.94,639500.0,18.2819,18.3568,18.2751,18.3227,639500.0
2011-08-03 12:00:00,26.94,26.95,26.8,26.85,711600.0,18.3227,18.3295,18.2275,18.2615,711600.0
2011-08-03 12:10:00,26.85,26.87,26.8,26.81,441000.0,18.2615,18.2751,18.2275,18.2343,441000.0
2011-08-03 12:20:00,26.8,26.9,26.79,26.83,620000.0,18.2275,18.2955,18.2207,18.2479,620000.0
2011-08-03 12:30:00,26.84,26.92,26.79,26.89,539100.0,18.2547,18.3091,18.2207,18.2887,539100.0
2011-08-03 12:40:00,26.89,26.89,26.84,26.88,292400.0,18.2887,18.2887,18.2547,18.2819,292400.0
2011-08-03 12:50:00,26.88,26.92,26.84,26.87,299000.0,18.2819,18.3091,18.2547,18.2751,299000.0
2011-08-03 13:00:00,26.87,26.89,26.83,26.86,322900.0,18.2751,18.2887,18.2479,18.2683,322900.0
2011-08-03 13:10:00,26.86,26.9,26.83,26.86,391100.0,18.2683,18.2955,18.2479,18.2683,391100.0
2011-08-03 13:20:00,26.87,26.92,26.83,26.89,401300.0,18.2751,18.3091,18.2479,18.2887,401300.0
2011-08-03 13:30:00,26.89,27.12,26.88,27.11,886000.0,18.2887,18.4452,18.2819,18.4384,886000.0
2011-08-03 13:40:00,27.11,27.27,27.09,27.21,1028400.0,18.4384,18.5472,18.4248,18.5064,1028400.0
2011-08-03 13:50:00,27.21,27.21,27.11,27.19,857600.0,18.5064,18.5064,18.4384,18.4928,857600.0
2011-08-03 14:00:00,27.19,27.32,27.18,27.21,1061600.0,18.4928,18.5812,18.486,18.5064,1061600.0
2011-08-03 14:10:00,27.21,27.3,27.2,27.21,451500.0,18.5064,18.5676,18.4996,18.5064,451500.0
2011-08-03 14:20:00,27.21,27.24,27.09,27.11,495400.0,18.5064,18.5268,18.4248,18.4384,495400.0
2011-08-03 14:30:00,27.12,27.15,27.04,27.08,412400.0,18.4452,18.4656,18.3908,18.418,412400.0
2011-08-03 14:40:00,27.07,27.15,27.05,27.14,417300.0,18.4112,18.4656,18.3976,18.4588,417300.0
2011-08-03 14:50:00,27.14,27.23,27.11,27.22,679800.0,18.4588,18.52,18.4384,18.5132,679800.0
2011-08-03 15:00:00,27.22,27.26,27.14,27.15,813500.0,18.5132,18.5404,18.4588,18.4656,813500.0
2011-08-03 15:10:00,27.14,27.32,27.14,27.31,913000.0,18.4588,18.5812,18.4588,18.5744,913000.0
2011-08-03 15:20:00,27.31,27.41,27.29,27.31,1195100.0,18.5744,18.6424,18.5608,18.5744,1195100.0
2011-08-03 15:30:00,27.31,27.32,27.21,27.28,712700.0,18.5744,18.5812,18.5064,18.554,712700.0
2011-08-03 15:40:00,27.27,27.33,27.2,27.23,962500.0,18.5472,18.588,18.4996,18.52,962500.0
2011-08-03 15:50:00,27.24,27.32,27.22,27.3,2423900.0,18.5268,18.5812,18.5132,18.5676,2423900.0
2011-08-04 09:30:00,26.78,27.09,26.75,26.91,1054100.0,18.2139,18.4248,18.1935,18.3023,1054100.0
2011-08-04 09:40:00,26.92,26.93,26.7,26.73,1257600.0,18.3091,18.3159,18.1595,18.1799,1257600.0
2011-08-04 09:50:00,26.72,26.85,26.7,26.73,954800.0,18.1731,18.2615,18.1595,18.1799,954800.0
2011-08-04 10:00:00,26.73,26.74,26.61,26.62,1137800.0,18.1799,18.1867,18.0983,18.1051,1137800.0
2011-08-04 10:10:00,26.62,26.7,26.59,26.61,952300.0,18.1051,18.1595,18.0847,18.0983,952300.0
2011-08-04 10:20:00,26.61,26.77,26.61,26.62,948200.0,18.0983,18.2071,18.0983,18.1051,948200.0
2011-08-04 10:30:00,26.62,26.69,26.61,26.69,790000.0,18.1051,18.1527,18.0983,18.1527,790000.0
2011-08-04 10:40:00,26.69,26.69,26.44,26.64,1472000.0,18.1527,18.1527,17.9827,18.1187,1472000.0
2011-08-04 10:50:00,26.63,26.66,26.5,26.53,1117800.0,18.1119,18.1323,18.0235,18.0439,1117800.0
2011-08-04 11:00:00,26.53,26.68,26.47,26.63,774500.0,18.0439,18.1459,18.0031,18.1119,774500.0
2011-08-04 11:10:00,26.63,26.72,26.59,26.69,577100.0,18.1119,18.1731,18.0847,18.1527,577100.0
2011-08-04 11:20:00,26.68,26.8,26.57,26.57,1368200.0,18.1459,18.2275,18.0711,18.0711,1368200.0
2011-08-04 11:30:00,26.58,26.65,26.53,26.58,984600.0,18.0779,18.1255,18.0439,18.0779,984600.0
2011-08-04 11:40:00,26.58,26.58,26.22,26.36,1801700.0,18.0779,18.0779,17.8331,17.9283,1801700.0
2011-08-04 11:50:00,26.37,26.48,26.32,26.48,1142200.0,17.9351,18.0099,17.9011,18.0099,1142200.0
2011-08-04 12:00:00,26.48,26.51,26.42,26.49,764800.0,18.0099,18.0303,17.9691,18.0167,764800.0
2011-08-04 12:10:00,26.48,26.58,26.46,26.53,1052000.0,18.0099,18.0779,17.9963,18.0439,1052000.0
2011-08-04 12:20:00,26.52,26.57,26.38,26.5,985100.0,18.0371,18.0711,17.9419,18.0235,985100.0
2011-08-04 12:30:00,26.5,26.57,26.46,26.53,556100.0,18.0235,18.0711,17.9963,18.0439,556100.0
2011-08-04 12:40:00,26.54,26.61,26.51,26.58,321500.0,18.0507,18.0983,18.0303,18.0779,321500.0
2011-08-04 12:50:00,26.58,26.62,26.44,26.45,512100.0,18.0779,18.1051,17.9827,17.9895,512100.0
2011-08-04 13:00:00,26.45,26.55,26.45,26.52,375000.0,17.9895,18.0575,17.9895,18.0371,375000.0
2011-08-04 13:10:00,26.53,26.53,26.44,26.52,498600.0,18.0439,18.0439,17.9827,18.0371,498600.0
2011-08-04 13:20:00,26.51,26.59,26.51,26.56,428200.0,18.0303,18.0847,18.0303,18.0643,428200.0
2011-08-04 13:30:00,26.55,26.56,26.48,26.52,464400.0,18.0575,18.0643,18.0099,18.0371,464400.0
2011-08-04 13:40:00,26.51,26.55,26.38,26.45,561400.0,18.0303,18.0575,17.9419,17.9895,561400.0
2011-08-04 13:50:00,26.44,26.47,26.38,26.42,459300.0,17.9827,18.0031,17.9419,17.9691,459300.0
2011-08-04 14:00:00,26.42,26.44,26.31,26.38,875000.0,17.9691,17.9827,17.8943,17.9419,875000.0
2011-08-04 14:10:00,26.37,26.39,26.22,26.24,1031700.0,17.9351,17.9487,17.8331,17.8467,1031700.0
2011-08-04 14:20:00,26.24,26.27,26.14,26.25,1225200.0,17.8467,17.8671,17.7786,17.8535,1225200.0
2011-08-04 14:30:00,26.25,26.46,26.22,26.41,1052900.0,17.8535,17.9963,17.8331,17.9623,1052900.0
2011-08-04 14:40:00,26.41,26.48,26.36,26.41,692400.0,17.9623,18.0099,17.9283,17.9623,692400.0
2011-08-04 14:50:00,26.4,26.41,26.26,26.3,574500.0,17.9555,17.9623,17.8603,17.8875,574500.0
2011-08-04 15:00:00,26.3,26.42,26.24,26.37,826100.0,17.8875,17.9691,17.8467,17.9351,826100.0
2011-08-04 15:10:00,26.37,26.39,26.15,26.18,945300.0,17.9351,17.9487,17.7854,17.8058,945300.0
2011-08-04 15:20:00,26.19,26.24,26.05,26.07,1801100.0,17.8126,17.8467,17.7174,17.731,1801100.0
2011-08-04 15:30:00,26.06,26.11,26.0,26.08,2738300.0,17.7242,17.7582,17.6834,17.7378,2738300.0
2011-08-04 15:40:00,26.08,26.09,25.85,25.89,4624000.0,17.7378,17.7446,17.5814,17.6086,4624000.0
2011-08-04 15:50:00,25.89,25.92,25.66,25.75,6772100.0,17.6086,17.629,17.4522,17.5134,6772100.0
2011-08-05 09:30:00,26.14,26.39,25.96,26.22,2073700.0,17.7786,17.9487,17.6562,17.8331,2073700.0
2011-08-05 09:40:00,26.21,26.29,26.1,26.12,1759700.0,17.8263,17.8807,17.7514,17.765,1759700.0
2011-08-05 09:50:00,26.12,26.13,25.49,25.52,3931100.0,17.765,17.7718,17.3366,17.357,3931100.0
2011-08-05 10:00:00,25.53,25.89,25.5,25.85,2158200.0,17.3638,17.6086,17.3434,17.5814,2158200.0
2011-08-05 10:10:00,25.88,25.91,25.65,25.8,2126200.0,17.6018,17.6222,17.4454,17.5474,2126200.0
2011-08-05 10:20:00,25.8,25.92,25.75,25.81,1025200.0,17.5474,17.629,17.5134,17.5542,1025200.0
2011-08-05 10:30:00,25.8,25.88,25.74,25.82,1164600.0,17.5474,17.6018,17.5066,17.561,1164600.0
2011-08-05 10:40:00,25.81,25.83,25.61,25.64,1429300.0,17.5542,17.5678,17.4182,17.4386,1429300.0
2011-08-05 10:50:00,25.64,25.7,25.55,25.66,872700.0,17.4386,17.4794,17.3774,17.4522,872700.0
2011-08-05 11:00:00,25.65,25.66,25.49,25.5,1039300.0,17.4454,17.4522,17.3366,17.3434,1039300.0
2011-08-05 11:10:00,25.5,25.5,25.25,25.29,1624700.0,17.3434,17.3434,17.1733,17.2005,1624700.0
2011-08-05 11:20:00,25.31,25.64,25.23,25.43,1395000.0,17.2141,17.4386,17.1597,17.2957,1395000.0
2011-08-05 11:30:00,25.43,25.49,25.25,25.26,1245900.0,17.2957,17.3366,17.1733,17.1801,1245900.0
2011-08-05 11:40:00,25.26,25.28,25.02,25.04,1710000.0,17.1801,17.1937,17.0169,17.0305,1710000.0
2011-08-05 11:50:00,25.05,25.14,24.91,25.01,1943400.0,17.0373,17.0985,16.9421,17.0101,1943400.0
2011-08-05 12:00:00,25.01,25.28,25.0,25.28,1362400.0,17.0101,17.1937,17.0033,17.1937,1362400.0
2011-08-05 12:10:00,25.29,25.79,25.26,25.48,1922500.0,17.2005,17.5406,17.1801,17.3298,1922500.0
2011-08-05 12:20:00,25.46,25.51,25.28,25.36,1108100.0,17.3162,17.3502,17.1937,17.2481,1108100.0
2011-08-05 12:30:00,25.37,25.7,25.32,25.62,1149700.0,17.2549,17.4794,17.2209,17.425,1149700.0
2011-08-05 12:40:00,25.61,25.96,25.51,25.88,1433900.0,17.4182,17.6562,17.3502,17.6018,1433900.0
2011-08-05 12:50:00,25.87,26.05,25.82,25.88,1065500.0,17.595,17.7174,17.561,17.6018,1065500.0
2011-08-05 13:00:00,25.86,26.01,25.63,25.71,1389800.0,17.5882,17.6902,17.4318,17.4862,1389800.0
2011-08-05 13:10:00,25.72,25.9,25.68,25.89,608400.0,17.493,17.6154,17.4658,17.6086,608400.0
2011-08-05 13:20:00,25.89,25.94,25.71,25.73,672000.0,17.6086,17.6426,17.4862,17.4998,672000.0
2011-08-05 13:30:00,25.73,25.79,25.57,25.59,562100.0,17.4998,17.5406,17.391,17.4046,562100.0
2011-08-05 13:40:00,25.59,25.74,25.52,25.74,790800.0,17.4046,17.5066,17.357,17.5066,790800.0
2011-08-05 13:50:00,25.73,25.89,25.67,25.74,753400.0,17.4998,17.6086,17.459,17.5066,753400.0
2011-08-05 14:00:00,25.75,25.77,25.59,25.6,503100.0,17.5134,17.527,17.4046,17.4114,503100.0
2011-08-05 14:10:00,25.59,25.61,25.5,25.6,552300.0,17.4046,17.4182,17.3434,17.4114,552300.0
2011-08-05 14:20:00,25.61,25.7,25.55,25.56,563400.0,17.4182,17.4794,17.3774,17.3842,563400.0
2011-08-05 14:30:00,25.57,25.63,25.52,25.62,478600.0,17.391,17.4318,17.357,17.425,478600.0
2011-08-05 14:40:00,25.62,25.63,25.49,25.5,615100.0,17.425,17.4318,17.3366,17.3434,615100.0
2011-08-05 14:50:00,25.5,25.5,25.35,25.42,1007000.0,17.3434,17.3434,17.2413,17.2889,1007000.0
2011-08-05 15:00:00,25.42,25.44,25.05,25.17,1723600.0,17.2889,17.3026,17.0373,17.1189,1723600.0
2011-08-05 15:10:00,25.17,25.33,25.11,25.22,1116800.0,17.1189,17.2277,17.0781,17.1529,1116800.0
2011-08-05 15:20:00,25.22,25.35,25.12,25.13,1044900.0,17.1529,17.2413,17.0849,17.0917,1044900.0
2011-08-05 15:30:00,25.13,25.37,25.12,25.35,1726100.0,17.0917,17.2549,17.0849,17.2413,1726100.0
2011-08-05 15:40:00,25.35,25.41,25.21,25.26,2465100.0,17.2413,17.2821,17.1461,17.1801,2465100.0
2011-08-05 15:50:00,25.25,25.36,25.16,25.17,4635600.0,17.1733,17.2481,17.1121,17.1189,4635600.0
2011-08-08 09:30:00,24.67,25.54,24.63,25.27,3729300.0,16.7788,17.3706,16.7516,17.1869,3729300.0
2011-08-08 09:40:00,25.28,25.28,24.95,25.02,2407100.0,17.1937,17.1937,16.9693,17.0169,2407100.0
2011-08-08 09:50:00,25.03,25.13,24.88,24.99,1890500.0,17.0237,17.0917,16.9217,16.9965,1890500.0
2011-08-08 10:00:00,24.99,25.09,24.82,24.87,1538200.0,16.9965,17.0645,16.8809,16.9149,1538200.0
2011-08-08 10:10:00,24.87,24.88,24.64,24.68,2597900.0,16.9149,16.9217,16.7584,16.7857,2597900.0
2011-08-08 10:20:00,24.68,24.73,24.43,24.44,3210700.0,16.7857,16.8197,16.6156,16.6224,3210700.0
2011-08-08 10:30:00,24.44,24.58,24.38,24.49,2959300.0,16.6224,16.7176,16.5816,16.6564,2959300.0
2011-08-08 10:40:00,24.49,24.75,24.47,24.74,2245500.0,16.6564,16.8333,16.6428,16.8265,2245500.0
2011-08-08 10:50:00,24.75,24.76,24.45,24.49,1709900.0,16.8333,16.8401,16.6292,16.6564,1709900.0
2011-08-08 11:00:00,24.49,24.78,24.44,24.77,2073800.0,16.6564,16.8537,16.6224,16.8469,2073800.0
2011-08-08 11:10:00,24.77,24.92,24.66,24.75,2240000.0,16.8469,16.9489,16.772,16.8333,2240000.0
2011-08-08 11:20:00,24.76,24.77,24.54,24.64,1977300.0,16.8401,16.8469,16.6904,16.7584,1977300.0
2011-08-08 11:30:00,24.64,24.72,24.52,24.65,2060300.0,16.7584,16.8129,16.6768,16.7652,2060300.0
2011-08-08 11:40:00,24.65,24.8,24.64,24.8,1428300.0,16.7652,16.8673,16.7584,16.8673,1428300.0
2011-08-08 11:50:00,24.8,24.8,24.69,24.72,933400.0,16.8673,16.8673,16.7925,16.8129,933400.0
2011-08-08 12:00:00,24.72,24.72,24.56,24.68,1330300.0,16.8129,16.8129,16.704,16.7857,1330300.0
2011-08-08 12:10:00,24.68,24.76,24.59,24.6,984100.0,16.7857,16.8401,16.7244,16.7312,984100.0
2011-08-08 12:20:00,24.6,24.6,24.48,24.49,1429000.0,16.7312,16.7312,16.6496,16.6564,1429000.0
2011-08-08 12:30:00,24.5,24.51,24.38,24.39,1046200.0,16.6632,16.67,16.5816,16.5884,1046200.0
2011-08-08 12:40:00,24.38,24.43,24.28,24.4,2120400.0,16.5816,16.6156,16.5136,16.5952,2120400.0
2011-08-08 12:50:00,24.4,24.4,24.3,24.3,1341700.0,16.5952,16.5952,16.5272,16.5272,1341700.0
2011-08-08 13:00:00,24.31,24.4,24.25,24.25,1058100.0,16.534,16.5952,16.4932,16.4932,1058100.0
2011-08-08 13:10:00,24.25,24.27,24.09,24.16,1693900.0,16.4932,16.5068,16.3844,16.432,1693900.0
2011-08-08 13:20:00,24.17,24.29,24.12,24.26,978200.0,16.4388,16.5204,16.4048,16.5,978200.0
2011-08-08 13:30:00,24.26,24.26,24.06,24.06,1531600.0,16.5,16.5,16.364,16.364,1531600.0
2011-08-08 13:40:00,24.05,24.11,23.83,23.93,2926400.0,16.3572,16.398,16.2075,16.2756,2926400.0
2011-08-08 13:50:00,23.93,24.06,23.83,23.85,2263400.0,16.2756,16.364,16.2075,16.2211,2263400.0
2011-08-08 14:00:00,23.86,24.03,23.83,23.86,2089300.0,16.2279,16.3436,16.2075,16.2279,2089300.0
2011-08-08 14:10:00,23.86,23.91,23.42,23.55,3500100.0,16.2279,16.2619,15.9287,16.0171,3500100.0
2011-08-08 14:20:00,23.55,23.67,22.88,23.65,4848300.0,16.0171,16.0987,15.5614,16.0851,4848300.0
2011-08-08 14:30:00,23.66,23.76,23.4,23.7,2293400.0,16.0919,16.1599,15.9151,16.1191,2293400.0
2011-08-08 14:40:00,23.69,23.73,23.51,23.55,2149700.0,16.1123,16.1395,15.9899,16.0171,2149700.0
2011-08-08 14:50:00,23.55,23.65,23.44,23.5,1492000.0,16.0171,16.0851,15.9423,15.9831,1492000.0
2011-08-08 15:00:00,23.5,23.79,23.48,23.76,1858600.0,15.9831,16.1803,15.9695,16.1599,1858600.0
2011-08-08 15:10:00,23.76,24.2,23.63,24.12,3751200.0,16.1599,16.4592,16.0715,16.4048,3751200.0
2011-08-08 15:20:00,24.11,24.12,23.73,23.77,2918900.0,16.398,16.4048,16.1395,16.1667,2918900.0
2011-08-08 15:30:00,23.77,23.79,23.45,23.49,3307900.0,16.1667,16.1803,15.9491,15.9763,3307900.0
2011-08-08 15:40:00,23.49,23.52,23.11,23.22,4676300.0,15.9763,15.9967,15.7178,15.7927,4676300.0
2011-08-08 15:50:00,23.22,23.34,22.95,23.0,10334000.0,15.7927,15.8743,15.609,15.643,10334000.0
2011-08-09 09:30:00,24.34,24.45,23.6,23.79,4390000.0,16.5544,16.6292,16.0511,16.1803,4390000.0
2011-08-09 09:40:00,23.8,23.84,23.41,23.54,2882800.0,16.1871,16.2143,15.9219,16.0103,2882800.0
2011-08-09 09:50:00,23.55,24.06,23.54,24.0,2631900.0,16.0171,16.364,16.0103,16.3232,2631900.0
2011-08-09 10:00:00,24.01,24.13,23.82,23.93,2826900.0,16.33,16.4116,16.2007,16.2756,2826900.0
2011-08-09 10:10:00,23.93,24.08,23.86,23.94,1587200.0,16.2756,16.3776,16.2279,16.2824,1587200.0
2011-08-09 10:20:00,23.94,24.08,23.81,24.07,1967400.0,16.2824,16.3776,16.1939,16.3708,1967400.0
2011-08-09 10:30:00,24.06,24.19,24.05,24.11,1890900.0,16.364,16.4524,16.3572,16.398,1890900.0
2011-08-09 10:40:00,24.11,24.31,24.05,24.3,1893100.0,16.398,16.534,16.3572,16.5272,1893100.0
2011-08-09 10:50:00,24.3,24.41,24.19,24.2,2358400.0,16.5272,16.602,16.4524,16.4592,2358400.0
2011-08-09 11:00:00,24.2,24.2,24.08,24.11,1896600.0,16.4592,16.4592,16.3776,16.398,1896600.0
2011-08-09 11:10:00,24.11,24.17,23.95,24.12,1896600.0,16.398,16.4388,16.2892,16.4048,1896600.0
2011-08-09 11:20:00,24.11,24.22,24.07,24.21,1115900.0,16.398,16.4728,16.3708,16.466,1115900.0
2011-08-09 11:30:00,24.22,24.24,24.0,24.01,1191600.0,16.4728,16.4864,16.3232,16.33,1191600.0
2011-08-09 11:40:00,24.01,24.05,24.0,24.01,969700.0,16.33,16.3572,16.3232,16.33,969700.0
2011-08-09 11:50:00,24.01,24.27,24.0,24.26,1329600.0,16.33,16.5068,16.3232,16.5,1329600.0
2011-08-09 12:00:00,24.26,24.29,24.17,24.17,1423800.0,16.5,16.5204,16.4388,16.4388,1423800.0
2011-08-09 12:10:00,24.17,24.18,24.1,24.15,1217000.0,16.4388,16.4456,16.3912,16.4252,1217000.0
2011-08-09 12:20:00,24.14,24.19,24.09,24.1,934700.0,16.4184,16.4524,16.3844,16.3912,934700.0
2011-08-09 12:30:00,24.1,24.18,24.09,24.14,1016100.0,16.3912,16.4456,16.3844,16.4184,1016100.0
2011-08-09 12:40:00,24.14,24.15,24.1,24.11,1118300.0,16.4184,16.4252,16.3912,16.398,1118300.0
2011-08-09 12:50:00,24.12,24.12,24.03,24.05,1334000.0,16.4048,16.4048,16.3436,16.3572,1334000.0
2011-08-09 13:00:00,24.05,24.05,23.93,24.02,1225000.0,16.3572,16.3572,16.2756,16.3368,1225000.0
2011-08-09 13:10:00,24.02,24.08,23.98,24.07,859900.0,16.3368,16.3776,16.3096,16.3708,859900.0
2011-08-09 13:20:00,24.07,24.11,24.0,24.02,1156100.0,16.3708,16.398,16.3232,16.3368,1156100.0
2011-08-09 13:30:00,24.02,24.06,24.0,24.01,1074000.0,16.3368,16.364,16.3232,16.33,1074000.0
2011-08-09 13:40:00,24.01,24.08,23.95,23.99,1065100.0,16.33,16.3776,16.2892,16.3164,1065100.0
2011-08-09 13:50:00,23.99,24.02,23.81,23.88,2288100.0,16.3164,16.3368,16.1939,16.2415,2288100.0
2011-08-09 14:00:00,23.88,23.91,23.77,23.83,1514300.0,16.2415,16.2619,16.1667,16.2075,1514300.0
2011-08-09 14:10:00,23.82,24.01,23.72,23.72,1597600.0,16.2007,16.33,16.1327,16.1327,1597600.0
2011-08-09 14:20:00,23.72,23.94,23.18,23.58,3658000.0,16.1327,16.2824,15.7655,16.0375,3658000.0
2011-08-09 14:30:00,23.56,23.6,23.2,23.23,2560600.0,16.0239,16.0511,15.7791,15.7995,2560600.0
2011-08-09 14:40:00,23.23,23.23,22.65,23.07,4843100.0,15.7995,15.7995,15.405,15.6906,4843100.0
2011-08-09 14:50:00,23.05,23.44,22.98,23.07,2982200.0,15.677,15.9423,15.6294,15.6906,2982200.0
2011-08-09 15:00:00,23.07,23.4,22.94,23.24,2301700.0,15.6906,15.9151,15.6022,15.8063,2301700.0
2011-08-09 15:10:00,23.24,23.95,23.22,23.88,3133300.0,15.8063,16.2892,15.7927,16.2415,3133300.0
2011-08-09 15:20:00,23.88,23.89,23.57,23.79,2412000.0,16.2415,16.2483,16.0307,16.1803,2412000.0
2011-08-09 15:30:00,23.78,23.83,23.6,23.79,2658300.0,16.1735,16.2075,16.0511,16.1803,2658300.0
2011-08-09 15:40:00,23.8,24.24,23.77,24.12,4843600.0,16.1871,16.4864,16.1667,16.4048,4843600.0
2011-08-09 15:50:00,24.12,24.84,24.12,24.8,8814300.0,16.4048,16.8945,16.4048,16.8673,8814300.0
2011-08-10 09:30:00,24.21,24.23,23.51,23.63,3294800.0,16.466,16.4796,15.9899,16.0715,3294800.0
2011-08-10 09:40:00,23.63,23.84,23.41,23.59,2980000.0,16.0715,16.2143,15.9219,16.0443,2980000.0
2011-08-10 09:50:00,23.59,23.6,23.27,23.33,2550100.0,16.0443,16.0511,15.8267,15.8675,2550100.0
2011-08-10 10:00:00,23.33,23.36,23.11,23.19,2215100.0,15.8675,15.8879,15.7178,15.7723,2215100.0
2011-08-10 10:10:00,23.17,23.19,22.82,22.86,2754700.0,15.7587,15.7723,15.5206,15.5478,2754700.0
2011-08-10 10:20:00,22.86,23.05,22.58,23.05,2972800.0,15.5478,15.677,15.3574,15.677,2972800.0
2011-08-10 10:30:00,23.05,23.43,22.93,23.19,2660000.0,15.677,15.9355,15.5954,15.7723,2660000.0
2011-08-10 10:40:00,23.19,23.36,23.05,23.15,2056500.0,15.7723,15.8879,15.677,15.745,2056500.0
2011-08-10 10:50:00,23.14,23.21,22.98,23.13,1346600.0,15.7382,15.7859,15.6294,15.7314,1346600.0
2011-08-10 11:00:00,23.13,23.13,22.92,23.05,1772800.0,15.7314,15.7314,15.5886,15.677,1772800.0
2011-08-10 11:10:00,23.05,23.34,23.01,23.25,1621900.0,15.677,15.8743,15.6498,15.8131,1621900.0
2011-08-10 11:20:00,23.25,23.29,23.01,23.03,1180600.0,15.8131,15.8403,15.6498,15.6634,1180600.0
2011-08-10 11:30:00,23.04,23.22,23.01,23.08,1219700.0,15.6702,15.7927,15.6498,15.6974,1219700.0
2011-08-10 11:40:00,23.08,23.35,23.02,23.21,1521500.0,15.6974,15.8811,15.6566,15.7859,1521500.0
2011-08-10 11:50:00,23.21,23.43,23.19,23.41,1324800.0,15.7859,15.9355,15.7723,15.9219,1324800.0
2011-08-10 12:00:00,23.42,23.57,23.3,23.49,1587200.0,15.9287,16.0307,15.8471,15.9763,1587200.0
2011-08-10 12:10:00,23.5,23.62,23.46,23.61,997600.0,15.9831,16.0647,15.9559,16.0579,997600.0
2011-08-10 12:20:00,23.62,23.62,23.38,23.39,1206200.0,16.0647,16.0647,15.9015,15.9083,1206200.0
2011-08-10 12:30:00,23.39,23.44,23.16,23.18,1032400.0,15.9083,15.9423,15.7519,15.7655,1032400.0
2011-08-10 12:40:00,23.19,23.37,23.14,23.35,851000.0,15.7723,15.8947,15.7382,15.8811,851000.0
2011-08-10 12:50:00,23.36,23.63,23.35,23.59,952400.0,15.8879,16.0715,15.8811,16.0443,952400.0
2011-08-10 13:00:00,23.6,23.64,23.51,23.56,915100.0,16.0511,16.0783,15.9899,16.0239,915100.0
2011-08-10 13:10:00,23.57,23.63,23.37,23.38,1212500.0,16.0307,16.0715,15.8947,15.9015,1212500.0
2011-08-10 13:20:00,23.38,23.63,23.28,23.57,1349100.0,15.9015,16.0715,15.8335,16.0307,1349100.0
2011-08-10 13:30:00,23.56,23.71,23.48,23.64,1211100.0,16.0239,16.1259,15.9695,16.0783,1211100.0
2011-08-10 13:40:00,23.64,23.9,23.61,23.81,1616900.0,16.0783,16.2551,16.0579,16.1939,1616900.0
2011-08-10 13:50:00,23.81,23.98,23.77,23.97,1580000.0,16.1939,16.3096,16.1667,16.3028,1580000.0
2011-08-10 14:00:00,23.96,24.13,23.82,24.05,1915000.0,16.296,16.4116,16.2007,16.3572,1915000.0
2011-08-10 14:10:00,24.06,24.3,24.01,24.09,2921800.0,16.364,16.5272,16.33,16.3844,2921800.0
2011-08-10 14:20:00,24.09,24.25,24.05,24.12,1290400.0,16.3844,16.4932,16.3572,16.4048,1290400.0
2011-08-10 14:30:00,24.12,24.19,23.85,23.86,1657100.0,16.4048,16.4524,16.2211,16.2279,1657100.0
2011-08-10 14:40:00,23.86,24.21,23.86,24.13,1563000.0,16.2279,16.466,16.2279,16.4116,1563000.0
2011-08-10 14:50:00,24.13,24.14,23.92,23.92,1425400.0,16.4116,16.4184,16.2688,16.2688,1425400.0
2011-08-10 15:00:00,23.92,23.94,23.56,23.58,1572800.0,16.2688,16.2824,16.0239,16.0375,1572800.0
2011-08-10 15:10:00,23.58,23.66,23.38,23.49,2032300.0,16.0375,16.0919,15.9015,15.9763,2032300.0
2011-08-10 15:20:00,23.5,23.67,23.27,23.33,2186400.0,15.9831,16.0987,15.8267,15.8675,2186400.0
2011-08-10 15:30:00,23.32,23.34,23.06,23.23,3184000.0,15.8607,15.8743,15.6838,15.7995,3184000.0
2011-08-10 15:40:00,23.24,23.41,23.11,23.24,3577400.0,15.8063,15.9219,15.7178,15.8063,3577400.0
2011-08-10 15:50:00,23.24,23.24,22.78,22.89,9075400.0,15.8063,15.8063,15.4934,15.5682,9075400.0
2011-08-11 09:30:00,23.2,23.66,23.11,23.44,2647200.0,15.7791,16.0919,15.7178,15.9423,2647200.0
2011-08-11 09:40:00,23.43,23.56,23.25,23.4,2352600.0,15.9355,16.0239,15.8131,15.9151,2352600.0
2011-08-11 09:50:00,23.4,23.52,23.15,23.44,2283900.0,15.9151,15.9967,15.745,15.9423,2283900.0
2011-08-11 10:00:00,23.44,23.7,23.44,23.58,1986800.0,15.9423,16.1191,15.9423,16.0375,1986800.0
2011-08-11 10:10:00,23.57,23.83,23.47,23.77,1622400.0,16.0307,16.2075,15.9627,16.1667,1622400.0
2011-08-11 10:20:00,23.78,23.9,23.71,23.72,1555000.0,16.1735,16.2551,16.1259,16.1327,1555000.0
2011-08-11 10:30:00,23.73,23.85,23.61,23.74,1965400.0,16.1395,16.2211,16.0579,16.1463,1965400.0
2011-08-11 10:40:00,23.74,23.82,23.63,23.82,1611200.0,16.1463,16.2007,16.0715,16.2007,1611200.0
2011-08-11 10:50:00,23.81,23.85,23.61,23.63,1350400.0,16.1939,16.2211,16.0579,16.0715,1350400.0
2011-08-11 11:00:00,23.62,23.8,23.62,23.74,821300.0,16.0647,16.1871,16.0647,16.1463,821300.0
2011-08-11 11:10:00,23.73,23.78,23.6,23.69,1571600.0,16.1395,16.1735,16.0511,16.1123,1571600.0
2011-08-11 11:20:00,23.7,23.74,23.55,23.71,952100.0,16.1191,16.1463,16.0171,16.1259,952100.0
2011-08-11 11:30:00,23.71,23.78,23.57,23.6,656500.0,16.1259,16.1735,16.0307,16.0511,656500.0
2011-08-11 11:40:00,23.59,23.69,23.57,23.64,676800.0,16.0443,16.1123,16.0307,16.0783,676800.0
2011-08-11 11:50:00,23.64,23.8,23.62,23.64,622800.0,16.0783,16.1871,16.0647,16.0783,622800.0
2011-08-11 12:00:00,23.64,23.76,23.6,23.7,568500.0,16.0783,16.1599,16.0511,16.1191,568500.0
2011-08-11 12:10:00,23.7,23.76,23.64,23.69,648200.0,16.1191,16.1599,16.0783,16.1123,648200.0
2011-08-11 12:20:00,23.69,23.72,23.59,23.66,610200.0,16.1123,16.1327,16.0443,16.0919,610200.0
2011-08-11 12:30:00,23.66,23.76,23.66,23.74,514800.0,16.0919,16.1599,16.0919,16.1463,514800.0
2011-08-11 12:40:00,23.75,23.94,23.72,23.85,1052300.0,16.1531,16.2824,16.1327,16.2211,1052300.0
2011-08-11 12:50:00,23.86,24.15,23.85,24.07,1432900.0,16.2279,16.4252,16.2211,16.3708,1432900.0
2011-08-11 13:00:00,24.07,24.08,23.9,24.01,1387700.0,16.3708,16.3776,16.2551,16.33,1387700.0
2011-08-11 13:10:00,24.01,24.11,23.9,23.91,800500.0,16.33,16.398,16.2551,16.2619,800500.0
2011-08-11 13:20:00,23.91,23.95,23.85,23.94,1137800.0,16.2619,16.2892,16.2211,16.2824,1137800.0
2011-08-11 13:30:00,23.94,24.07,23.93,23.99,1255000.0,16.2824,16.3708,16.2756,16.3164,1255000.0
2011-08-11 13:40:00,23.99,24.02,23.81,23.91,932900.0,16.3164,16.3368,16.1939,16.2619,932900.0
2011-08-11 13:50:00,23.91,24.11,23.85,24.09,925900.0,16.2619,16.398,16.2211,16.3844,925900.0
2011-08-11 14:00:00,24.1,24.1,24.04,24.06,928000.0,16.3912,16.3912,16.3504,16.364,928000.0
2011-08-11 14:10:00,24.06,24.25,24.06,24.14,1379900.0,16.364,16.4932,16.364,16.4184,1379900.0
2011-08-11 14:20:00,24.14,24.29,24.13,24.24,833800.0,16.4184,16.5204,16.4116,16.4864,833800.0
2011-08-11 14:30:00,24.24,24.26,24.1,24.19,1070300.0,16.4864,16.5,16.3912,16.4524,1070300.0
2011-08-11 14:40:00,24.18,24.3,24.15,24.25,1159900.0,16.4456,16.5272,16.4252,16.4932,1159900.0
2011-08-11 14:50:00,24.25,24.51,24.22,24.46,1515600.0,16.4932,16.67,16.4728,16.636,1515600.0
2011-08-11 15:00:00,24.46,24.63,24.43,24.5,1904900.0,16.636,16.7516,16.6156,16.6632,1904900.0
2011-08-11 15:10:00,24.49,24.64,24.49,24.59,1591100.0,16.6564,16.7584,16.6564,16.7244,1591100.0
2011-08-11 15:20:00,24.58,24.72,24.51,24.53,2122700.0,16.7176,16.8129,16.67,16.6836,2122700.0
2011-08-11 15:30:00,24.54,24.64,24.44,24.6,2781300.0,16.6904,16.7584,16.6224,16.7312,2781300.0
2011-08-11 15:40:00,24.61,24.68,24.38,24.39,3588200.0,16.738,16.7857,16.5816,16.5884,3588200.0
2011-08-11 15:50:00,24.39,24.41,24.17,24.24,8719800.0,16.5884,16.602,16.4388,16.4864,8719800.0
2011-08-12 09:30:00,24.8,25.23,24.53,24.89,3036500.0,16.8673,17.1597,16.6836,16.9285,3036500.0
2011-08-12 09:40:00,24.89,25.04,24.67,24.99,2318700.0,16.9285,17.0305,16.7788,16.9965,2318700.0
2011-08-12 09:50:00,24.99,25.05,24.6,24.69,2051800.0,16.9965,17.0373,16.7312,16.7925,2051800.0
2011-08-12 10:00:00,24.71,24.73,24.32,24.4,1633000.0,16.8061,16.8197,16.5408,16.5952,1633000.0
2011-08-12 10:10:00,24.4,24.59,24.3,24.4,1639600.0,16.5952,16.7244,16.5272,16.5952,1639600.0
2011-08-12 10:20:00,24.41,24.5,24.29,24.39,1077000.0,16.602,16.6632,16.5204,16.5884,1077000.0
2011-08-12 10:30:00,24.39,24.58,24.38,24.41,1391300.0,16.5884,16.7176,16.5816,16.602,1391300.0
2011-08-12 10:40:00,24.41,24.43,24.18,24.2,1262300.0,16.602,16.6156,16.4456,16.4592,1262300.0
2011-08-12 10:50:00,24.21,24.39,24.2,24.32,1598100.0,16.466,16.5884,16.4592,16.5408,1598100.0
2011-08-12 11:00:00,24.32,24.41,24.21,24.4,855000.0,16.5408,16.602,16.466,16.5952,855000.0
2011-08-12 11:10:00,24.4,24.42,24.28,24.29,755100.0,16.5952,16.6088,16.5136,16.5204,755100.0
2011-08-12 11:20:00,24.28,24.3,24.16,24.28,1204100.0,16.5136,16.5272,16.432,16.5136,1204100.0
2011-08-12 11:30:00,24.28,24.46,24.23,24.44,817400.0,16.5136,16.636,16.4796,16.6224,817400.0
2011-08-12 11:40:00,24.44,24.6,24.38,24.46,890500.0,16.6224,16.7312,16.5816,16.636,890500.0
2011-08-12 11:50:00,24.46,24.58,24.43,24.55,903900.0,16.636,16.7176,16.6156,16.6972,903900.0
2011-08-12 12:00:00,24.55,24.56,24.45,24.5,569900.0,16.6972,16.704,16.6292,16.6632,569900.0
2011-08-12 12:10:00,24.5,24.51,24.42,24.51,566200.0,16.6632,16.67,16.6088,16.67,566200.0
2011-08-12 12:20:00,24.51,24.51,24.36,24.49,691000.0,16.67,16.67,16.568,16.6564,691000.0
2011-08-12 12:30:00,24.49,24.55,24.41,24.43,1290300.0,16.6564,16.6972,16.602,16.6156,1290300.0
2011-08-12 12:40:00,24.43,24.46,24.32,24.35,720700.0,16.6156,16.636,16.5408,16.5612,720700.0
2011-08-12 12:50:00,24.35,24.52,24.35,24.51,737200.0,16.5612,16.6768,16.5612,16.67,737200.0
2011-08-12 13:00:00,24.51,24.52,24.43,24.43,658800.0,16.67,16.6768,16.6156,16.6156,658800.0
2011-08-12 13:10:00,24.43,24.49,24.43,24.48,520300.0,16.6156,16.6564,16.6156,16.6496,520300.0
2011-08-12 13:20:00,24.49,24.51,24.35,24.43,993100.0,16.6564,16.67,16.5612,16.6156,993100.0
2011-08-12 13:30:00,24.43,24.49,24.37,24.45,423900.0,16.6156,16.6564,16.5748,16.6292,423900.0
2011-08-12 13:40:00,24.44,24.54,24.43,24.45,581600.0,16.6224,16.6904,16.6156,16.6292,581600.0
2011-08-12 13:50:00,24.44,24.45,24.37,24.42,427000.0,16.6224,16.6292,16.5748,16.6088,427000.0
2011-08-12 14:00:00,24.42,24.46,24.37,24.38,397400.0,16.6088,16.636,16.5748,16.5816,397400.0
2011-08-12 14:10:00,24.38,24.38,24.17,24.24,1083500.0,16.5816,16.5816,16.4388,16.4864,1083500.0
2011-08-12 14:20:00,24.23,24.24,24.06,24.12,1444800.0,16.4796,16.4864,16.364,16.4048,1444800.0
2011-08-12 14:30:00,24.11,24.19,24.02,24.02,1032800.0,16.398,16.4524,16.3368,16.3368,1032800.0
2011-08-12 14:40:00,24.03,24.16,24.0,24.08,723500.0,16.3436,16.432,16.3232,16.3776,723500.0
2011-08-12 14:50:00,24.09,24.18,24.04,24.14,783300.0,16.3844,16.4456,16.3504,16.4184,783300.0
2011-08-12 15:00:00,24.13,24.21,24.11,24.12,817000.0,16.4116,16.466,16.398,16.4048,817000.0
2011-08-12 15:10:00,24.13,24.16,24.03,24.03,852500.0,16.4116,16.432,16.3436,16.3436,852500.0
2011-08-12 15:20:00,24.04,24.1,23.98,23.98,1212000.0,16.3504,16.3912,16.3096,16.3096,1212000.0
2011-08-12 15:30:00,23.98,24.0,23.83,23.93,1916100.0,16.3096,16.3232,16.2075,16.2756,1916100.0
2011-08-12 15:40:00,23.93,24.0,23.91,23.96,2176900.0,16.2756,16.3232,16.2619,16.296,2176900.0
2011-08-12 15:50:00,23.96,24.15,23.93,24.13,5002800.0,16.296,16.4252,16.2756,16.4116,5002800.0
2011-08-15 09:30:00,24.56,25.05,24.55,24.9,2573200.0,16.704,17.0373,16.6972,16.9353,2573200.0
2011-08-15 09:40:00,24.91,25.02,24.83,24.9,1513700.0,16.9421,17.0169,16.8877,16.9353,1513700.0
2011-08-15 09:50:00,24.89,24.94,24.72,24.85,1057900.0,16.9285,16.9625,16.8129,16.9013,1057900.0
2011-08-15 10:00:00,24.85,24.94,24.78,24.8,1274500.0,16.9013,16.9625,16.8537,16.8673,1274500.0
2011-08-15 10:10:00,24.8,24.95,24.79,24.89,968000.0,16.8673,16.9693,16.8605,16.9285,968000.0
2011-08-15 10:20:00,24.89,24.93,24.82,24.86,1116600.0,16.9285,16.9557,16.8809,16.9081,1116600.0
2011-08-15 10:30:00,24.87,24.97,24.85,24.95,948800.0,16.9149,16.9829,16.9013,16.9693,948800.0
2011-08-15 10:40:00,24.95,24.95,24.8,24.82,850400.0,16.9693,16.9693,16.8673,16.8809,850400.0
2011-08-15 10:50:00,24.82,24.9,24.74,24.78,676600.0,16.8809,16.9353,16.8265,16.8537,676600.0
2011-08-15 11:00:00,24.78,24.84,24.77,24.77,385100.0,16.8537,16.8945,16.8469,16.8469,385100.0
2011-08-15 11:10:00,24.78,24.84,24.71,24.72,689400.0,16.8537,16.8945,16.8061,16.8129,689400.0
2011-08-15 11:20:00,24.73,24.77,24.68,24.72,477300.0,16.8197,16.8469,16.7857,16.8129,477300.0
2011-08-15 11:30:00,24.71,24.72,24.62,24.71,680700.0,16.8061,16.8129,16.7448,16.8061,680700.0
2011-08-15 11:40:00,24.71,24.75,24.67,24.67,494100.0,16.8061,16.8333,16.7788,16.7788,494100.0
2011-08-15 11:50:00,24.68,24.7,24.61,24.62,528500.0,16.7857,16.7993,16.738,16.7448,528500.0
2011-08-15 12:00:00,24.63,24.7,24.62,24.68,716900.0,16.7516,16.7993,16.7448,16.7857,716900.0
2011-08-15 12:10:00,24.68,24.69,24.66,24.69,210100.0,16.7857,16.7925,16.772,16.7925,210100.0
2011-08-15 12:20:00,24.7,24.72,24.63,24.65,303400.0,16.7993,16.8129,16.7516,16.7652,303400.0
2011-08-15 12:30:00,24.65,24.73,24.64,24.73,370000.0,16.7652,16.8197,16.7584,16.8197,370000.0
2011-08-15 12:40:00,24.73,24.75,24.68,24.69,374000.0,16.8197,16.8333,16.7857,16.7925,374000.0
2011-08-15 12:50:00,24.69,24.75,24.69,24.73,564500.0,16.7925,16.8333,16.7925,16.8197,564500.0
2011-08-15 13:00:00,24.74,24.79,24.72,24.79,787400.0,16.8265,16.8605,16.8129,16.8605,787400.0
2011-08-15 13:10:00,24.79,24.79,24.71,24.71,736400.0,16.8605,16.8605,16.8061,16.8061,736400.0
2011-08-15 13:20:00,24.71,24.8,24.7,24.79,457400.0,16.8061,16.8673,16.7993,16.8605,457400.0
2011-08-15 13:30:00,24.79,24.82,24.75,24.79,586800.0,16.8605,16.8809,16.8333,16.8605,586800.0
2011-08-15 13:40:00,24.79,24.84,24.77,24.79,414000.0,16.8605,16.8945,16.8469,16.8605,414000.0
2011-08-15 13:50:00,24.8,24.86,24.78,24.86,521200.0,16.8673,16.9081,16.8537,16.9081,521200.0
2011-08-15 14:00:00,24.86,24.91,24.85,24.89,325100.0,16.9081,16.9421,16.9013,16.9285,325100.0
2011-08-15 14:10:00,24.89,24.94,24.88,24.92,448700.0,16.9285,16.9625,16.9217,16.9489,448700.0
2011-08-15 14:20:00,24.92,25.03,24.92,25.01,1061800.0,16.9489,17.0237,16.9489,17.0101,1061800.0
2011-08-15 14:30:00,25.01,25.06,24.92,24.93,670500.0,17.0101,17.0441,16.9489,16.9557,670500.0
2011-08-15 14:40:00,24.93,25.0,24.92,25.0,395000.0,16.9557,17.0033,16.9489,17.0033,395000.0
2011-08-15 14:50:00,25.0,25.0,24.93,24.97,496000.0,17.0033,17.0033,16.9557,16.9829,496000.0
2011-08-15 15:00:00,24.97,25.03,24.94,25.01,749200.0,16.9829,17.0237,16.9625,17.0101,749200.0
2011-08-15 15:10:00,25.01,25.02,24.89,24.91,603100.0,17.0101,17.0169,16.9285,16.9421,603100.0
2011-08-15 15:20:00,24.92,24.99,24.83,24.87,832900.0,16.9489,16.9965,16.8877,16.9149,832900.0
2011-08-15 15:30:00,24.87,24.92,24.81,24.85,1226100.0,16.9149,16.9489,16.8741,16.9013,1226100.0
2011-08-15 15:40:00,24.86,24.94,24.83,24.91,1335600.0,16.9081,16.9625,16.8877,16.9421,1335600.0
2011-08-15 15:50:00,24.91,25.05,24.9,25.02,3149600.0,16.9421,17.0373,16.9353,17.0169,3149600.0
2011-08-16 09:30:00,24.63,24.75,24.5,24.7,1530700.0,16.7516,16.8333,16.6632,16.7993,1530700.0
2011-08-16 09:40:00,24.7,24.78,24.56,24.56,1111100.0,16.7993,16.8537,16.704,16.704,1111100.0
2011-08-16 09:50:00,24.56,24.66,24.53,24.6,964800.0,16.704,16.772,16.6836,16.7312,964800.0
2011-08-16 10:00:00,24.58,24.64,24.53,24.59,740100.0,16.7176,16.7584,16.6836,16.7244,740100.0
2011-08-16 10:10:00,24.59,24.69,24.56,24.62,577600.0,16.7244,16.7925,16.704,16.7448,577600.0
2011-08-16 10:20:00,24.61,24.66,24.6,24.64,1356200.0,16.738,16.772,16.7312,16.7584,1356200.0
2011-08-16 10:30:00,24.65,24.68,24.61,24.64,521800.0,16.7652,16.7857,16.738,16.7584,521800.0
2011-08-16 10:40:00,24.63,24.66,24.52,24.66,829800.0,16.7516,16.772,16.6768,16.772,829800.0
2011-08-16 10:50:00,24.66,24.74,24.63,24.73,636800.0,16.772,16.8265,16.7516,16.8197,636800.0
2011-08-16 11:00:00,24.72,24.73,24.63,24.64,590800.0,16.8129,16.8197,16.7516,16.7584,590800.0
2011-08-16 11:10:00,24.64,24.68,24.58,24.61,564000.0,16.7584,16.7857,16.7176,16.738,564000.0
2011-08-16 11:20:00,24.61,24.69,24.59,24.67,478000.0,16.738,16.7925,16.7244,16.7788,478000.0
2011-08-16 11:30:00,24.67,24.72,24.64,24.69,443900.0,16.7788,16.8129,16.7584,16.7925,443900.0
2011-08-16 11:40:00,24.68,24.82,24.67,24.77,610300.0,16.7857,16.8809,16.7788,16.8469,610300.0
2011-08-16 11:50:00,24.77,24.77,24.7,24.75,420100.0,16.8469,16.8469,16.7993,16.8333,420100.0
2011-08-16 12:00:00,24.74,24.88,24.72,24.87,473000.0,16.8265,16.9217,16.8129,16.9149,473000.0
2011-08-16 12:10:00,24.87,24.93,24.57,24.65,1766700.0,16.9149,16.9557,16.7108,16.7652,1766700.0
2011-08-16 12:20:00,24.66,24.75,24.51,24.54,1054600.0,16.772,16.8333,16.67,16.6904,1054600.0
2011-08-16 12:30:00,24.54,24.6,24.5,24.54,634400.0,16.6904,16.7312,16.6632,16.6904,634400.0
2011-08-16 12:40:00,24.54,24.58,24.45,24.54,616500.0,16.6904,16.7176,16.6292,16.6904,616500.0
2011-08-16 12:50:00,24.53,24.6,24.47,24.53,630500.0,16.6836,16.7312,16.6428,16.6836,630500.0
2011-08-16 13:00:00,24.53,24.53,24.33,24.44,1034900.0,16.6836,16.6836,16.5476,16.6224,1034900.0
2011-08-16 13:10:00,24.44,24.48,24.4,24.43,537800.0,16.6224,16.6496,16.5952,16.6156,537800.0
2011-08-16 13:20:00,24.44,24.51,24.4,24.43,598800.0,16.6224,16.67,16.5952,16.6156,598800.0
2011-08-16 13:30:00,24.43,24.6,24.41,24.56,909500.0,16.6156,16.7312,16.602,16.704,909500.0
2011-08-16 13:40:00,24.56,24.58,24.5,24.51,556700.0,16.704,16.7176,16.6632,16.67,556700.0
2011-08-16 13:50:00,24.52,24.66,24.52,24.62,725800.0,16.6768,16.772,16.6768,16.7448,725800.0
2011-08-16 14:00:00,24.61,24.69,24.61,24.66,598400.0,16.738,16.7925,16.738,16.772,598400.0
2011-08-16 14:10:00,24.66,24.69,24.59,24.6,620400.0,16.772,16.7925,16.7244,16.7312,620400.0
2011-08-16 14:20:00,24.61,24.63,24.52,24.54,406600.0,16.738,16.7516,16.6768,16.6904,406600.0
2011-08-16 14:30:00,24.54,24.57,24.46,24.52,672000.0,16.6904,16.7108,16.636,16.6768,672000.0
2011-08-16 14:40:00,24.52,24.61,24.51,24.56,804200.0,16.6768,16.738,16.67,16.704,804200.0
2011-08-16 14:50:00,24.58,24.58,24.41,24.44,641800.0,16.7176,16.7176,16.602,16.6224,641800.0
2011-08-16 15:00:00,24.44,24.56,24.43,24.53,768100.0,16.6224,16.704,16.6156,16.6836,768100.0
2011-08-16 15:10:00,24.53,24.66,24.49,24.64,1349700.0,16.6836,16.772,16.6564,16.7584,1349700.0
2011-08-16 15:20:00,24.63,24.67,24.57,24.62,1946400.0,16.7516,16.7788,16.7108,16.7448,1946400.0
2011-08-16 15:30:00,24.62,24.62,24.54,24.58,1075800.0,16.7448,16.7448,16.6904,16.7176,1075800.0
2011-08-16 15:40:00,24.57,24.69,24.55,24.64,1463000.0,16.7108,16.7925,16.6972,16.7584,1463000.0
2011-08-16 15:50:00,24.63,24.64,24.55,24.57,1966200.0,16.7516,16.7584,16.6972,16.7108,1966200.0
2011-08-17 09:30:00,24.89,24.9,24.75,24.8,1877900.0,16.9285,16.9353,16.8333,16.8673,1877900.0
2011-08-17 09:40:00,24.81,25.05,24.8,25.05,1512500.0,16.8741,17.0373,16.8673,17.0373,1512500.0
2011-08-17 09:50:00,25.05,25.16,24.99,25.09,1487900.0,17.0373,17.1121,16.9965,17.0645,1487900.0
2011-08-17 10:00:00,25.09,25.11,25.0,25.06,930300.0,17.0645,17.0781,17.0033,17.0441,930300.0
2011-08-17 10:10:00,25.06,25.23,25.04,25.21,652400.0,17.0441,17.1597,17.0305,17.1461,652400.0
2011-08-17 10:20:00,25.2,25.21,25.09,25.21,653400.0,17.1393,17.1461,17.0645,17.1461,653400.0
2011-08-17 10:30:00,25.2,25.21,25.09,25.16,485900.0,17.1393,17.1461,17.0645,17.1121,485900.0
2011-08-17 10:40:00,25.17,25.2,25.08,25.13,421200.0,17.1189,17.1393,17.0577,17.0917,421200.0
2011-08-17 10:50:00,25.13,25.16,24.96,24.96,1018000.0,17.0917,17.1121,16.9761,16.9761,1018000.0
2011-08-17 11:00:00,24.97,25.04,24.95,25.01,1247100.0,16.9829,17.0305,16.9693,17.0101,1247100.0
2011-08-17 11:10:00,25.0,25.13,25.0,25.02,1001700.0,17.0033,17.0917,17.0033,17.0169,1001700.0
2011-08-17 11:20:00,25.02,25.09,24.96,25.01,885700.0,17.0169,17.0645,16.9761,17.0101,885700.0
2011-08-17 11:30:00,25.01,25.05,24.94,24.98,707800.0,17.0101,17.0373,16.9625,16.9897,707800.0
2011-08-17 11:40:00,24.98,25.0,24.91,24.98,425400.0,16.9897,17.0033,16.9421,16.9897,425400.0
2011-08-17 11:50:00,24.98,25.0,24.84,24.89,321000.0,16.9897,17.0033,16.8945,16.9285,321000.0
2011-08-17 12:00:00,24.9,24.93,24.75,24.8,561600.0,16.9353,16.9557,16.8333,16.8673,561600.0
2011-08-17 12:10:00,24.8,24.89,24.77,24.81,619200.0,16.8673,16.9285,16.8469,16.8741,619200.0
2011-08-17 12:20:00,24.82,24.87,24.8,24.87,258300.0,16.8809,16.9149,16.8673,16.9149,258300.0
2011-08-17 12:30:00,24.86,24.96,24.85,24.93,238800.0,16.9081,16.9761,16.9013,16.9557,238800.0
2011-08-17 12:40:00,24.94,24.94,24.84,24.87,256100.0,16.9625,16.9625,16.8945,16.9149,256100.0
2011-08-17 12:50:00,24.87,24.91,24.74,24.76,634700.0,16.9149,16.9421,16.8265,16.8401,634700.0
2011-08-17 13:00:00,24.76,24.79,24.69,24.76,647400.0,16.8401,16.8605,16.7925,16.8401,647400.0
2011-08-17 13:10:00,24.76,24.79,24.71,24.71,550600.0,16.8401,16.8605,16.8061,16.8061,550600.0
2011-08-17 13:20:00,24.72,24.75,24.62,24.68,735800.0,16.8129,16.8333,16.7448,16.7857,735800.0
2011-08-17 13:30:00,24.68,24.73,24.65,24.7,465900.0,16.7857,16.8197,16.7652,16.7993,465900.0
2011-08-17 13:40:00,24.7,24.7,24.61,24.69,628900.0,16.7993,16.7993,16.738,16.7925,628900.0
2011-08-17 13:50:00,24.69,24.78,24.66,24.7,481300.0,16.7925,16.8537,16.772,16.7993,481300.0
2011-08-17 14:00:00,24.7,24.78,24.7,24.76,325900.0,16.7993,16.8537,16.7993,16.8401,325900.0
2011-08-17 14:10:00,24.77,24.87,24.77,24.83,760900.0,16.8469,16.9149,16.8469,16.8877,760900.0
2011-08-17 14:20:00,24.82,24.83,24.71,24.74,508100.0,16.8809,16.8877,16.8061,16.8265,508100.0
2011-08-17 14:30:00,24.74,24.76,24.66,24.69,402300.0,16.8265,16.8401,16.772,16.7925,402300.0
2011-08-17 14:40:00,24.68,24.78,24.66,24.75,380900.0,16.7857,16.8537,16.772,16.8333,380900.0
2011-08-17 14:50:00,24.75,24.85,24.71,24.84,594100.0,16.8333,16.9013,16.8061,16.8945,594100.0
2011-08-17 15:00:00,24.84,24.85,24.79,24.84,470000.0,16.8945,16.9013,16.8605,16.8945,470000.0
2011-08-17 15:10:00,24.84,24.9,24.82,24.89,570400.0,16.8945,16.9353,16.8809,16.9285,570400.0
2011-08-17 15:20:00,24.9,24.92,24.81,24.85,728700.0,16.9353,16.9489,16.8741,16.9013,728700.0
2011-08-17 15:30:00,24.86,24.87,24.75,24.79,669600.0,16.9081,16.9149,16.8333,16.8605,669600.0
2011-08-17 15:40:00,24.79,24.82,24.74,24.82,1203700.0,16.8605,16.8809,16.8265,16.8809,1203700.0
2011-08-17 15:50:00,24.81,24.88,24.76,24.88,2136700.0,16.8741,16.9217,16.8401,16.9217,2136700.0
2011-08-18 09:30:00,24.27,24.45,23.93,24.02,2767100.0,16.5068,16.6292,16.2756,16.3368,2767100.0
2011-08-18 09:40:00,24.02,24.04,23.83,23.96,1977900.0,16.3368,16.3504,16.2075,16.296,1977900.0
2011-08-18 09:50:00,23.96,24.08,23.9,23.98,1262400.0,16.296,16.3776,16.2551,16.3096,1262400.0
2011-08-18 10:00:00,23.98,23.98,23.45,23.67,3102200.0,16.3096,16.3096,15.9491,16.0987,3102200.0
2011-08-18 10:10:00,23.67,23.81,23.55,23.71,1461500.0,16.0987,16.1939,16.0171,16.1259,1461500.0
2011-08-18 10:20:00,23.72,23.86,23.63,23.77,885300.0,16.1327,16.2279,16.0715,16.1667,885300.0
2011-08-18 10:30:00,23.78,23.8,23.65,23.77,1073800.0,16.1735,16.1871,16.0851,16.1667,1073800.0
2011-08-18 10:40:00,23.77,23.78,23.64,23.77,787600.0,16.1667,16.1735,16.0783,16.1667,787600.0
2011-08-18 10:50:00,23.77,23.93,23.76,23.9,1110200.0,16.1667,16.2756,16.1599,16.2551,1110200.0
2011-08-18 11:00:00,23.9,23.95,23.82,23.86,1236100.0,16.2551,16.2892,16.2007,16.2279,1236100.0
2011-08-18 11:10:00,23.86,23.93,23.81,23.86,916000.0,16.2279,16.2756,16.1939,16.2279,916000.0
2011-08-18 11:20:00,23.85,23.93,23.82,23.9,1015800.0,16.2211,16.2756,16.2007,16.2551,1015800.0
2011-08-18 11:30:00,23.89,24.06,23.87,24.01,1136900.0,16.2483,16.364,16.2347,16.33,1136900.0
2011-08-18 11:40:00,24.02,24.19,23.99,24.18,717200.0,16.3368,16.4524,16.3164,16.4456,717200.0
2011-08-18 11:50:00,24.18,24.18,24.06,24.08,571000.0,16.4456,16.4456,16.364,16.3776,571000.0
2011-08-18 12:00:00,24.08,24.08,23.91,23.96,1276200.0,16.3776,16.3776,16.2619,16.296,1276200.0
2011-08-18 12:10:00,23.96,24.04,23.93,24.0,980500.0,16.296,16.3504,16.2756,16.3232,980500.0
2011-08-18 12:20:00,24.0,24.03,23.98,23.99,821800.0,16.3232,16.3436,16.3096,16.3164,821800.0
2011-08-18 12:30:00,23.99,24.07,23.98,24.01,489600.0,16.3164,16.3708,16.3096,16.33,489600.0
2011-08-18 12:40:00,24.0,24.02,23.83,23.83,676500.0,16.3232,16.3368,16.2075,16.2075,676500.0
2011-08-18 12:50:00,23.83,23.86,23.82,23.86,659400.0,16.2075,16.2279,16.2007,16.2279,659400.0
2011-08-18 13:00:00,23.85,23.92,23.82,23.83,533000.0,16.2211,16.2688,16.2007,16.2075,533000.0
2011-08-18 13:10:00,23.84,23.85,23.73,23.78,591800.0,16.2143,16.2211,16.1395,16.1735,591800.0
2011-08-18 13:20:00,23.78,23.81,23.75,23.78,408000.0,16.1735,16.1939,16.1531,16.1735,408000.0
2011-08-18 13:30:00,23.79,23.82,23.61,23.62,1173400.0,16.1803,16.2007,16.0579,16.0647,1173400.0
2011-08-18 13:40:00,23.62,23.78,23.61,23.77,458800.0,16.0647,16.1735,16.0579,16.1667,458800.0
2011-08-18 13:50:00,23.76,23.79,23.62,23.66,547200.0,16.1599,16.1803,16.0647,16.0919,547200.0
2011-08-18 14:00:00,23.66,23.87,23.66,23.8,819300.0,16.0919,16.2347,16.0919,16.1871,819300.0
2011-08-18 14:10:00,23.81,23.92,23.73,23.91,483900.0,16.1939,16.2688,16.1395,16.2619,483900.0
2011-08-18 14:20:00,23.92,23.95,23.86,23.86,684000.0,16.2688,16.2892,16.2279,16.2279,684000.0
2011-08-18 14:30:00,23.86,23.87,23.78,23.8,796500.0,16.2279,16.2347,16.1735,16.1871,796500.0
2011-08-18 14:40:00,23.8,23.8,23.68,23.71,802900.0,16.1871,16.1871,16.1055,16.1259,802900.0
2011-08-18 14:50:00,23.71,23.75,23.62,23.63,1064400.0,16.1259,16.1531,16.0647,16.0715,1064400.0
2011-08-18 15:00:00,23.63,23.66,23.55,23.59,1358500.0,16.0715,16.0919,16.0171,16.0443,1358500.0
2011-08-18 15:10:00,23.58,23.67,23.55,23.58,1066800.0,16.0375,16.0987,16.0171,16.0375,1066800.0
2011-08-18 15:20:00,23.59,23.69,23.56,23.66,1121900.0,16.0443,16.1123,16.0239,16.0919,1121900.0
2011-08-18 15:30:00,23.66,23.72,23.57,23.6,2486500.0,16.0919,16.1327,16.0307,16.0511,2486500.0
2011-08-18 15:40:00,23.61,23.62,23.44,23.55,2936000.0,16.0579,16.0647,15.9423,16.0171,2936000.0
2011-08-18 15:50:00,23.54,23.87,23.54,23.71,6232000.0,16.0103,16.2347,16.0103,16.1259,6232000.0
2011-08-19 09:30:00,23.38,23.57,23.12,23.29,6300600.0,15.9015,16.0307,15.7246,15.8403,6300600.0
2011-08-19 09:40:00,23.29,23.39,23.02,23.03,2018200.0,15.8403,15.9083,15.6566,15.6634,2018200.0
2011-08-19 09:50:00,23.03,23.44,23.02,23.4,1567100.0,15.6634,15.9423,15.6566,15.9151,1567100.0
2011-08-19 10:00:00,23.4,23.68,23.39,23.64,1884000.0,15.9151,16.1055,15.9083,16.0783,1884000.0
2011-08-19 10:10:00,23.63,23.73,23.49,23.69,1963100.0,16.0715,16.1395,15.9763,16.1123,1963100.0
2011-08-19 10:20:00,23.68,23.95,23.64,23.83,2080900.0,16.1055,16.2892,16.0783,16.2075,2080900.0
2011-08-19 10:30:00,23.83,23.86,23.5,23.52,1516900.0,16.2075,16.2279,15.9831,15.9967,1516900.0
2011-08-19 10:40:00,23.51,23.69,23.51,23.65,995000.0,15.9899,16.1123,15.9899,16.0851,995000.0
2011-08-19 10:50:00,23.66,23.79,23.63,23.66,943200.0,16.0919,16.1803,16.0715,16.0919,943200.0
2011-08-19 11:00:00,23.66,23.67,23.4,23.46,1313000.0,16.0919,16.0987,15.9151,15.9559,1313000.0
2011-08-19 11:10:00,23.47,23.57,23.45,23.49,984700.0,15.9627,16.0307,15.9491,15.9763,984700.0
2011-08-19 11:20:00,23.5,23.56,23.48,23.5,629600.0,15.9831,16.0239,15.9695,15.9831,629600.0
2011-08-19 11:30:00,23.51,23.55,23.38,23.45,686200.0,15.9899,16.0171,15.9015,15.9491,686200.0
2011-08-19 11:40:00,23.45,23.56,23.45,23.51,641100.0,15.9491,16.0239,15.9491,15.9899,641100.0
2011-08-19 11:50:00,23.51,23.64,23.5,23.62,460300.0,15.9899,16.0783,15.9831,16.0647,460300.0
2011-08-19 12:00:00,23.62,23.63,23.49,23.55,465800.0,16.0647,16.0715,15.9763,16.0171,465800.0
2011-08-19 12:10:00,23.56,23.56,23.48,23.5,456500.0,16.0239,16.0239,15.9695,15.9831,456500.0
2011-08-19 12:20:00,23.5,23.56,23.46,23.56,617800.0,15.9831,16.0239,15.9559,16.0239,617800.0
2011-08-19 12:30:00,23.56,23.6,23.49,23.49,380600.0,16.0239,16.0511,15.9763,15.9763,380600.0
2011-08-19 12:40:00,23.5,23.56,23.48,23.55,375000.0,15.9831,16.0239,15.9695,16.0171,375000.0
2011-08-19 12:50:00,23.55,23.57,23.51,23.53,846800.0,16.0171,16.0307,15.9899,16.0035,846800.0
2011-08-19 13:00:00,23.54,23.58,23.45,23.57,670000.0,16.0103,16.0375,15.9491,16.0307,670000.0
2011-08-19 13:10:00,23.57,23.59,23.5,23.55,477200.0,16.0307,16.0443,15.9831,16.0171,477200.0
2011-08-19 13:20:00,23.55,23.56,23.47,23.52,528800.0,16.0171,16.0239,15.9627,15.9967,528800.0
2011-08-19 13:30:00,23.53,23.54,23.39,23.44,977500.0,16.0035,16.0103,15.9083,15.9423,977500.0
2011-08-19 13:40:00,23.44,23.54,23.42,23.52,1101900.0,15.9423,16.0103,15.9287,15.9967,1101900.0
2011-08-19 13:50:00,23.52,23.55,23.48,23.5,552000.0,15.9967,16.0171,15.9695,15.9831,552000.0
2011-08-19 14:00:00,23.5,23.51,23.36,23.4,1312900.0,15.9831,15.9899,15.8879,15.9151,1312900.0
2011-08-19 14:10:00,23.4,23.42,23.37,23.37,945200.0,15.9151,15.9287,15.8947,15.8947,945200.0
2011-08-19 14:20:00,23.36,23.45,23.34,23.45,1266700.0,15.8879,15.9491,15.8743,15.9491,1266700.0
2011-08-19 14:30:00,23.45,23.46,23.35,23.46,1173700.0,15.9491,15.9559,15.8811,15.9559,1173700.0
2011-08-19 14:40:00,23.46,23.5,23.36,23.36,854300.0,15.9559,15.9831,15.8879,15.8879,854300.0
2011-08-19 14:50:00,23.36,23.39,23.3,23.38,1053200.0,15.8879,15.9083,15.8471,15.9015,1053200.0
2011-08-19 15:00:00,23.37,23.42,23.35,23.38,1738800.0,15.8947,15.9287,15.8811,15.9015,1738800.0
2011-08-19 15:10:00,23.39,23.44,23.36,23.41,1612100.0,15.9083,15.9423,15.8879,15.9219,1612100.0
2011-08-19 15:20:00,23.41,23.55,23.41,23.53,1952200.0,15.9219,16.0171,15.9219,16.0035,1952200.0
2011-08-19 15:30:00,23.51,23.53,23.44,23.48,1734300.0,15.9899,16.0035,15.9423,15.9695,1734300.0
2011-08-19 15:40:00,23.48,23.55,23.45,23.53,2474400.0,15.9695,16.0171,15.9491,16.0035,2474400.0
2011-08-19 15:50:00,23.53,23.57,23.32,23.33,5052100.0,16.0035,16.0307,15.8607,15.8675,5052100.0
2011-08-22 09:30:00,24.09,24.12,23.82,23.95,1770500.0,16.3844,16.4048,16.2007,16.2892,1770500.0
2011-08-22 09:40:00,23.95,24.02,23.72,23.86,1256000.0,16.2892,16.3368,16.1327,16.2279,1256000.0
2011-08-22 09:50:00,23.86,23.88,23.64,23.72,797000.0,16.2279,16.2415,16.0783,16.1327,797000.0
2011-08-22 10:00:00,23.72,23.76,23.58,23.6,952500.0,16.1327,16.1599,16.0375,16.0511,952500.0
2011-08-22 10:10:00,23.6,23.74,23.56,23.72,835100.0,16.0511,16.1463,16.0239,16.1327,835100.0
2011-08-22 10:20:00,23.72,23.73,23.6,23.63,964300.0,16.1327,16.1395,16.0511,16.0715,964300.0
2011-08-22 10:30:00,23.63,23.71,23.61,23.67,1040700.0,16.0715,16.1259,16.0579,16.0987,1040700.0
2011-08-22 10:40:00,23.66,23.73,23.64,23.7,614700.0,16.0919,16.1395,16.0783,16.1191,614700.0
2011-08-22 10:50:00,23.7,23.74,23.48,23.5,729900.0,16.1191,16.1463,15.9695,15.9831,729900.0
2011-08-22 11:00:00,23.49,23.55,23.47,23.54,1110300.0,15.9763,16.0171,15.9627,16.0103,1110300.0
2011-08-22 11:10:00,23.54,23.54,23.46,23.5,1151900.0,16.0103,16.0103,15.9559,15.9831,1151900.0
2011-08-22 11:20:00,23.49,23.5,23.35,23.38,1223000.0,15.9763,15.9831,15.8811,15.9015,1223000.0
2011-08-22 11:30:00,23.37,23.39,23.25,23.29,905400.0,15.8947,15.9083,15.8131,15.8403,905400.0
2011-08-22 11:40:00,23.3,23.31,23.24,23.27,969100.0,15.8471,15.8539,15.8063,15.8267,969100.0
2011-08-22 11:50:00,23.27,23.27,23.08,23.15,847100.0,15.8267,15.8267,15.6974,15.745,847100.0
2011-08-22 12:00:00,23.15,23.26,23.11,23.26,1447600.0,15.745,15.8199,15.7178,15.8199,1447600.0
2011-08-22 12:10:00,23.26,23.3,23.21,23.3,792800.0,15.8199,15.8471,15.7859,15.8471,792800.0
2011-08-22 12:20:00,23.3,23.35,23.21,23.23,827100.0,15.8471,15.8811,15.7859,15.7995,827100.0
2011-08-22 12:30:00,23.22,23.29,23.19,23.27,619100.0,15.7927,15.8403,15.7723,15.8267,619100.0
2011-08-22 12:40:00,23.27,23.28,23.21,23.26,943100.0,15.8267,15.8335,15.7859,15.8199,943100.0
2011-08-22 12:50:00,23.26,23.44,23.22,23.4,1249300.0,15.8199,15.9423,15.7927,15.9151,1249300.0
2011-08-22 13:00:00,23.4,23.46,23.37,23.42,1403600.0,15.9151,15.9559,15.8947,15.9287,1403600.0
2011-08-22 13:10:00,23.42,23.46,23.26,23.29,919500.0,15.9287,15.9559,15.8199,15.8403,919500.0
2011-08-22 13:20:00,23.29,23.35,23.27,23.29,888100.0,15.8403,15.8811,15.8267,15.8403,888100.0
2011-08-22 13:30:00,23.29,23.31,23.18,23.24,1051500.0,15.8403,15.8539,15.7655,15.8063,1051500.0
2011-08-22 13:40:00,23.23,23.23,23.11,23.13,861500.0,15.7995,15.7995,15.7178,15.7314,861500.0
2011-08-22 13:50:00,23.13,23.18,23.09,23.16,1409300.0,15.7314,15.7655,15.7042,15.7519,1409300.0
2011-08-22 14:00:00,23.16,23.2,23.1,23.13,705200.0,15.7519,15.7791,15.711,15.7314,705200.0
2011-08-22 14:10:00,23.14,23.18,23.07,23.1,1134300.0,15.7382,15.7655,15.6906,15.711,1134300.0
2011-08-22 14:20:00,23.11,23.15,23.07,23.1,755900.0,15.7178,15.745,15.6906,15.711,755900.0
2011-08-22 14:30:00,23.11,23.11,23.02,23.03,645700.0,15.7178,15.7178,15.6566,15.6634,645700.0
2011-08-22 14:40:00,23.03,23.12,23.03,23.08,651600.0,15.6634,15.7246,15.6634,15.6974,651600.0
2011-08-22 14:50:00,23.08,23.1,23.02,23.02,689900.0,15.6974,15.711,15.6566,15.6566,689900.0
2011-08-22 15:00:00,23.02,23.06,22.96,23.01,1329700.0,15.6566,15.6838,15.6158,15.6498,1329700.0
2011-08-22 15:10:00,23.0,23.03,22.96,22.96,998600.0,15.643,15.6634,15.6158,15.6158,998600.0
2011-08-22 15:20:00,22.97,22.99,22.9,22.95,1515300.0,15.6226,15.6362,15.575,15.609,1515300.0
2011-08-22 15:30:00,22.95,22.99,22.93,22.96,1242600.0,15.609,15.6362,15.5954,15.6158,1242600.0
2011-08-22 15:40:00,22.96,23.0,22.88,22.91,2045900.0,15.6158,15.643,15.5614,15.5818,2045900.0
2011-08-22 15:50:00,22.91,22.92,22.8,22.87,5547600.0,15.5818,15.5886,15.507,15.5546,5547600.0
2011-08-23 09:30:00,23.04,23.16,22.64,22.68,2033800.0,15.6702,15.7519,15.3982,15.4254,2033800.0
2011-08-23 09:40:00,22.69,23.06,22.68,23.03,1954200.0,15.4322,15.6838,15.4254,15.6634,1954200.0
2011-08-23 09:50:00,23.02,23.18,22.93,22.99,1108300.0,15.6566,15.7655,15.5954,15.6362,1108300.0
2011-08-23 10:00:00,22.99,23.36,22.98,23.34,1632800.0,15.6362,15.8879,15.6294,15.8743,1632800.0
2011-08-23 10:10:00,23.35,23.4,23.23,23.25,1121200.0,15.8811,15.9151,15.7995,15.8131,1121200.0
2011-08-23 10:20:00,23.25,23.47,23.2,23.43,907000.0,15.8131,15.9627,15.7791,15.9355,907000.0
2011-08-23 10:30:00,23.43,23.5,23.29,23.5,1267400.0,15.9355,15.9831,15.8403,15.9831,1267400.0
2011-08-23 10:40:00,23.49,23.56,23.44,23.47,949600.0,15.9763,16.0239,15.9423,15.9627,949600.0
2011-08-23 10:50:00,23.48,23.51,23.21,23.22,984700.0,15.9695,15.9899,15.7859,15.7927,984700.0
2011-08-23 11:00:00,23.21,23.22,23.05,23.05,1646000.0,15.7859,15.7927,15.677,15.677,1646000.0
2011-08-23 11:10:00,23.06,23.15,23.05,23.14,977600.0,15.6838,15.745,15.677,15.7382,977600.0
2011-08-23 11:20:00,23.14,23.25,23.07,23.23,624100.0,15.7382,15.8131,15.6906,15.7995,624100.0
2011-08-23 11:30:00,23.24,23.4,23.23,23.39,733800.0,15.8063,15.9151,15.7995,15.9083,733800.0
2011-08-23 11:40:00,23.4,23.43,23.32,23.39,640900.0,15.9151,15.9355,15.8607,15.9083,640900.0
2011-08-23 11:50:00,23.4,23.5,23.39,23.46,696800.0,15.9151,15.9831,15.9083,15.9559,696800.0
2011-08-23 12:00:00,23.46,23.49,23.34,23.39,587300.0,15.9559,15.9763,15.8743,15.9083,587300.0
2011-08-23 12:10:00,23.39,23.42,23.37,23.38,721100.0,15.9083,15.9287,15.8947,15.9015,721100.0
2011-08-23 12:20:00,23.38,23.44,23.37,23.41,426500.0,15.9015,15.9423,15.8947,15.9219,426500.0
2011-08-23 12:30:00,23.42,23.51,23.42,23.5,817300.0,15.9287,15.9899,15.9287,15.9831,817300.0
2011-08-23 12:40:00,23.5,23.52,23.44,23.44,1012200.0,15.9831,15.9967,15.9423,15.9423,1012200.0
2011-08-23 12:50:00,23.44,23.55,23.44,23.51,514200.0,15.9423,16.0171,15.9423,15.9899,514200.0
2011-08-23 13:00:00,23.52,23.57,23.48,23.48,686600.0,15.9967,16.0307,15.9695,15.9695,686600.0
2011-08-23 13:10:00,23.48,23.49,23.43,23.43,342600.0,15.9695,15.9763,15.9355,15.9355,342600.0
2011-08-23 13:20:00,23.44,23.47,23.32,23.35,413600.0,15.9423,15.9627,15.8607,15.8811,413600.0
2011-08-23 13:30:00,23.35,23.39,23.3,23.32,326600.0,15.8811,15.9083,15.8471,15.8607,326600.0
2011-08-23 13:40:00,23.32,23.33,23.25,23.29,514900.0,15.8607,15.8675,15.8131,15.8403,514900.0
2011-08-23 13:50:00,23.29,23.3,23.1,23.2,1115100.0,15.8403,15.8471,15.711,15.7791,1115100.0
2011-08-23 14:00:00,23.2,23.32,23.17,23.28,652700.0,15.7791,15.8607,15.7587,15.8335,652700.0
2011-08-23 14:10:00,23.28,23.33,23.22,23.33,457400.0,15.8335,15.8675,15.7927,15.8675,457400.0
2011-08-23 14:20:00,23.32,23.44,23.25,23.44,574300.0,15.8607,15.9423,15.8131,15.9423,574300.0
2011-08-23 14:30:00,23.43,23.5,23.38,23.4,674200.0,15.9355,15.9831,15.9015,15.9151,674200.0
2011-08-23 14:40:00,23.39,23.48,23.34,23.48,382500.0,15.9083,15.9695,15.8743,15.9695,382500.0
2011-08-23 14:50:00,23.48,23.5,23.41,23.46,337600.0,15.9695,15.9831,15.9219,15.9559,337600.0
2011-08-23 15:00:00,23.46,23.77,23.46,23.76,1336800.0,15.9559,16.1667,15.9559,16.1599,1336800.0
2011-08-23 15:10:00,23.77,23.84,23.72,23.8,1370800.0,16.1667,16.2143,16.1327,16.1871,1370800.0
2011-08-23 15:20:00,23.8,23.86,23.74,23.77,934300.0,16.1871,16.2279,16.1463,16.1667,934300.0
2011-08-23 15:30:00,23.77,23.78,23.7,23.75,1344000.0,16.1667,16.1735,16.1191,16.1531,1344000.0
2011-08-23 15:40:00,23.76,23.76,23.67,23.76,1900500.0,16.1599,16.1599,16.0987,16.1599,1900500.0
2011-08-23 15:50:00,23.76,23.95,23.68,23.93,5270100.0,16.1599,16.2892,16.1055,16.2756,5270100.0
2011-08-24 09:30:00,24.01,24.39,23.88,24.31,2079400.0,16.33,16.5884,16.2415,16.534,2079400.0
2011-08-24 09:40:00,24.32,24.42,24.26,24.37,2029100.0,16.5408,16.6088,16.5,16.5748,2029100.0
2011-08-24 09:50:00,24.37,24.69,24.35,24.61,1907400.0,16.5748,16.7925,16.5612,16.738,1907400.0
2011-08-24 10:00:00,24.6,24.81,24.5,24.51,2089800.0,16.7312,16.8741,16.6632,16.67,2089800.0
2011-08-24 10:10:00,24.51,24.65,24.48,24.5,1331700.0,16.67,16.7652,16.6496,16.6632,1331700.0
2011-08-24 10:20:00,24.5,24.5,24.3,24.32,847800.0,16.6632,16.6632,16.5272,16.5408,847800.0
2011-08-24 10:30:00,24.31,24.41,24.23,24.38,897100.0,16.534,16.602,16.4796,16.5816,897100.0
2011-08-24 10:40:00,24.39,24.44,24.18,24.21,666800.0,16.5884,16.6224,16.4456,16.466,666800.0
2011-08-24 10:50:00,24.21,24.3,24.17,24.25,1004500.0,16.466,16.5272,16.4388,16.4932,1004500.0
2011-08-24 11:00:00,24.25,24.29,24.2,24.25,1016700.0,16.4932,16.5204,16.4592,16.4932,1016700.0
2011-08-24 11:10:00,24.25,24.27,24.09,24.1,881600.0,16.4932,16.5068,16.3844,16.3912,881600.0
2011-08-24 11:20:00,24.1,24.19,24.07,24.13,764800.0,16.3912,16.4524,16.3708,16.4116,764800.0
2011-08-24 11:30:00,24.12,24.19,24.05,24.16,649600.0,16.4048,16.4524,16.3572,16.432,649600.0
2011-08-24 11:40:00,24.16,24.16,24.04,24.08,676000.0,16.432,16.432,16.3504,16.3776,676000.0
2011-08-24 11:50:00,24.08,24.1,23.94,23.96,591400.0,16.3776,16.3912,16.2824,16.296,591400.0
2011-08-24 12:00:00,23.96,23.96,23.85,23.87,569400.0,16.296,16.296,16.2211,16.2347,569400.0
2011-08-24 12:10:00,23.87,23.92,23.79,23.89,799400.0,16.2347,16.2688,16.1803,16.2483,799400.0
2011-08-24 12:20:00,23.88,24.01,23.88,23.95,440800.0,16.2415,16.33,16.2415,16.2892,440800.0
2011-08-24 12:30:00,23.96,24.05,23.92,24.0,427000.0,16.296,16.3572,16.2688,16.3232,427000.0
2011-08-24 12:40:00,23.99,24.01,23.93,23.95,255700.0,16.3164,16.33,16.2756,16.2892,255700.0
2011-08-24 12:50:00,23.95,24.05,23.94,24.03,558900.0,16.2892,16.3572,16.2824,16.3436,558900.0
2011-08-24 13:00:00,24.02,24.12,24.01,24.04,499800.0,16.3368,16.4048,16.33,16.3504,499800.0
2011-08-24 13:10:00,24.04,24.16,24.03,24.15,351300.0,16.3504,16.432,16.3436,16.4252,351300.0
2011-08-24 13:20:00,24.15,24.26,24.15,24.2,672200.0,16.4252,16.5,16.4252,16.4592,672200.0
2011-08-24 13:30:00,24.2,24.22,24.11,24.12,639600.0,16.4592,16.4728,16.398,16.4048,639600.0
2011-08-24 13:40:00,24.12,24.13,24.02,24.1,445300.0,16.4048,16.4116,16.3368,16.3912,445300.0
2011-08-24 13:50:00,24.1,24.15,24.03,24.15,481700.0,16.3912,16.4252,16.3436,16.4252,481700.0
2011-08-24 14:00:00,24.14,24.15,24.08,24.14,356300.0,16.4184,16.4252,16.3776,16.4184,356300.0
2011-08-24 14:10:00,24.13,24.19,24.09,24.13,622400.0,16.4116,16.4524,16.3844,16.4116,622400.0
2011-08-24 14:20:00,24.12,24.13,24.04,24.07,604700.0,16.4048,16.4116,16.3504,16.3708,604700.0
2011-08-24 14:30:00,24.08,24.11,24.05,24.11,456800.0,16.3776,16.398,16.3572,16.398,456800.0
2011-08-24 14:40:00,24.1,24.13,24.07,24.09,413000.0,16.3912,16.4116,16.3708,16.3844,413000.0
2011-08-24 14:50:00,24.09,24.22,24.06,24.21,761300.0,16.3844,16.4728,16.364,16.466,761300.0
2011-08-24 15:00:00,24.21,24.22,24.09,24.11,837200.0,16.466,16.4728,16.3844,16.398,837200.0
2011-08-24 15:10:00,24.11,24.31,24.1,24.29,1150500.0,16.398,16.534,16.3912,16.5204,1150500.0
2011-08-24 15:20:00,24.3,24.35,24.28,24.32,727300.0,16.5272,16.5612,16.5136,16.5408,727300.0
2011-08-24 15:30:00,24.33,24.44,24.3,24.37,1605600.0,16.5476,16.6224,16.5272,16.5748,1605600.0
2011-08-24 15:40:00,24.38,24.49,24.37,24.45,2193500.0,16.5816,16.6564,16.5748,16.6292,2193500.0
2011-08-24 15:50:00,24.45,24.48,24.38,24.42,3127000.0,16.6292,16.6496,16.5816,16.6088,3127000.0
2011-08-25 09:30:00,25.36,25.88,25.17,25.54,3909800.0,17.2481,17.6018,17.1189,17.3706,3909800.0
2011-08-25 09:40:00,25.53,25.85,25.42,25.52,4615400.0,17.3638,17.5814,17.2889,17.357,4615400.0
2011-08-25 09:50:00,25.52,25.64,25.23,25.63,2347200.0,17.357,17.4386,17.1597,17.4318,2347200.0
2011-08-25 10:00:00,25.63,25.63,25.27,25.53,1843800.0,17.4318,17.4318,17.1869,17.3638,1843800.0
2011-08-25 10:10:00,25.54,25.55,25.22,25.27,1586500.0,17.3706,17.3774,17.1529,17.1869,1586500.0
2011-08-25 10:20:00,25.27,25.33,25.03,25.16,1960300.0,17.1869,17.2277,17.0237,17.1121,1960300.0
2011-08-25 10:30:00,25.15,25.21,24.9,24.92,1447400.0,17.1053,17.1461,16.9353,16.9489,1447400.0
2011-08-25 10:40:00,24.93,25.01,24.77,24.84,1379300.0,16.9557,17.0101,16.8469,16.8945,1379300.0
2011-08-25 10:50:00,24.85,25.18,24.76,25.12,1393500.0,16.9013,17.1257,16.8401,17.0849,1393500.0
2011-08-25 11:00:00,25.11,25.17,24.89,24.93,1092200.0,17.0781,17.1189,16.9285,16.9557,1092200.0
2011-08-25 11:10:00,24.92,25.12,24.9,25.05,1082500.0,16.9489,17.0849,16.9353,17.0373,1082500.0
2011-08-25 11:20:00,25.05,25.12,24.99,25.1,806600.0,17.0373,17.0849,16.9965,17.0713,806600.0
2011-08-25 11:30:00,25.09,25.12,24.79,24.82,768300.0,17.0645,17.0849,16.8605,16.8809,768300.0
2011-08-25 11:40:00,24.82,24.92,24.81,24.9,701400.0,16.8809,16.9489,16.8741,16.9353,701400.0
2011-08-25 11:50:00,24.9,25.02,24.89,24.98,656000.0,16.9353,17.0169,16.9285,16.9897,656000.0
2011-08-25 12:00:00,24.97,24.99,24.75,24.75,636200.0,16.9829,16.9965,16.8333,16.8333,636200.0
2011-08-25 12:10:00,24.76,24.82,24.66,24.66,869700.0,16.8401,16.8809,16.772,16.772,869700.0
2011-08-25 12:20:00,24.66,24.67,24.56,24.63,557800.0,16.772,16.7788,16.704,16.7516,557800.0
2011-08-25 12:30:00,24.63,24.64,24.47,24.5,923000.0,16.7516,16.7584,16.6428,16.6632,923000.0
2011-08-25 12:40:00,24.51,24.54,24.42,24.44,859500.0,16.67,16.6904,16.6088,16.6224,859500.0
2011-08-25 12:50:00,24.45,24.59,24.34,24.58,878800.0,16.6292,16.7244,16.5544,16.7176,878800.0
2011-08-25 13:00:00,24.58,24.66,24.51,24.52,624700.0,16.7176,16.772,16.67,16.6768,624700.0
2011-08-25 13:10:00,24.52,24.75,24.52,24.73,1052100.0,16.6768,16.8333,16.6768,16.8197,1052100.0
2011-08-25 13:20:00,24.73,24.89,24.73,24.82,850500.0,16.8197,16.9285,16.8197,16.8809,850500.0
2011-08-25 13:30:00,24.82,24.84,24.71,24.82,468700.0,16.8809,16.8945,16.8061,16.8809,468700.0
2011-08-25 13:40:00,24.82,24.86,24.69,24.73,740300.0,16.8809,16.9081,16.7925,16.8197,740300.0
2011-08-25 13:50:00,24.73,24.86,24.73,24.84,503000.0,16.8197,16.9081,16.8197,16.8945,503000.0
2011-08-25 14:00:00,24.85,24.91,24.73,24.77,648000.0,16.9013,16.9421,16.8197,16.8469,648000.0
2011-08-25 14:10:00,24.76,24.9,24.73,24.89,508900.0,16.8401,16.9353,16.8197,16.9285,508900.0
2011-08-25 14:20:00,24.89,24.91,24.72,24.8,704800.0,16.9285,16.9421,16.8129,16.8673,704800.0
2011-08-25 14:30:00,24.8,24.86,24.79,24.82,487500.0,16.8673,16.9081,16.8605,16.8809,487500.0
2011-08-25 14:40:00,24.81,24.82,24.73,24.73,437900.0,16.8741,16.8809,16.8197,16.8197,437900.0
2011-08-25 14:50:00,24.73,24.75,24.6,24.61,977600.0,16.8197,16.8333,16.7312,16.738,977600.0
2011-08-25 15:00:00,24.6,24.71,24.54,24.69,1164700.0,16.7312,16.8061,16.6904,16.7925,1164700.0
2011-08-25 15:10:00,24.69,24.89,24.66,24.89,1042000.0,16.7925,16.9285,16.772,16.9285,1042000.0
2011-08-25 15:20:00,24.89,24.92,24.78,24.82,1180200.0,16.9285,16.9489,16.8537,16.8809,1180200.0
2011-08-25 15:30:00,24.82,24.87,24.66,24.73,1354500.0,16.8809,16.9149,16.772,16.8197,1354500.0
2011-08-25 15:40:00,24.72,24.73,24.54,24.69,2518900.0,16.8129,16.8197,16.6904,16.7925,2518900.0
2011-08-25 15:50:00,24.68,24.79,24.6,24.78,5290600.0,16.7857,16.8605,16.7312,16.8537,5290600.0
2011-08-26 09:30:00,24.38,24.64,24.19,24.31,2668300.0,16.5816,16.7584,16.4524,16.534,2668300.0
2011-08-26 09:40:00,24.3,24.41,24.06,24.21,2005100.0,16.5272,16.602,16.364,16.466,2005100.0
2011-08-26 09:50:00,24.21,24.28,23.94,24.19,1525100.0,16.466,16.5136,16.2824,16.4524,1525100.0
2011-08-26 10:00:00,24.19,24.2,23.77,23.95,2531600.0,16.4524,16.4592,16.1667,16.2892,2531600.0
2011-08-26 10:10:00,23.95,24.07,23.86,24.05,1830800.0,16.2892,16.3708,16.2279,16.3572,1830800.0
2011-08-26 10:20:00,24.05,24.28,24.03,24.21,1421500.0,16.3572,16.5136,16.3436,16.466,1421500.0
2011-08-26 10:30:00,24.21,24.28,24.07,24.14,835400.0,16.466,16.5136,16.3708,16.4184,835400.0
2011-08-26 10:40:00,24.15,24.55,24.11,24.44,1070900.0,16.4252,16.6972,16.398,16.6224,1070900.0
2011-08-26 10:50:00,24.44,24.5,24.26,24.28,830200.0,16.6224,16.6632,16.5,16.5136,830200.0
2011-08-26 11:00:00,24.28,24.45,24.24,24.38,915100.0,16.5136,16.6292,16.4864,16.5816,915100.0
2011-08-26 11:10:00,24.38,24.66,24.38,24.47,1094400.0,16.5816,16.772,16.5816,16.6428,1094400.0
2011-08-26 11:20:00,24.47,24.56,24.44,24.47,686400.0,16.6428,16.704,16.6224,16.6428,686400.0
2011-08-26 11:30:00,24.47,24.56,24.43,24.43,592700.0,16.6428,16.704,16.6156,16.6156,592700.0
2011-08-26 11:40:00,24.42,24.47,24.36,24.43,516000.0,16.6088,16.6428,16.568,16.6156,516000.0
2011-08-26 11:50:00,24.43,24.59,24.39,24.56,608900.0,16.6156,16.7244,16.5884,16.704,608900.0
2011-08-26 12:00:00,24.56,24.85,24.56,24.8,1048100.0,16.704,16.9013,16.704,16.8673,1048100.0
2011-08-26 12:10:00,24.81,24.88,24.68,24.7,805500.0,16.8741,16.9217,16.7857,16.7993,805500.0
2011-08-26 12:20:00,24.7,24.8,24.68,24.8,402600.0,16.7993,16.8673,16.7857,16.8673,402600.0
2011-08-26 12:30:00,24.8,24.8,24.59,24.63,652600.0,16.8673,16.8673,16.7244,16.7516,652600.0
2011-08-26 12:40:00,24.63,24.7,24.57,24.57,670000.0,16.7516,16.7993,16.7108,16.7108,670000.0
2011-08-26 12:50:00,24.57,24.67,24.56,24.66,670300.0,16.7108,16.7788,16.704,16.772,670300.0
2011-08-26 13:00:00,24.66,24.7,24.57,24.67,424600.0,16.772,16.7993,16.7108,16.7788,424600.0
2011-08-26 13:10:00,24.66,24.77,24.66,24.73,523800.0,16.772,16.8469,16.772,16.8197,523800.0
2011-08-26 13:20:00,24.72,24.8,24.69,24.79,318600.0,16.8129,16.8673,16.7925,16.8605,318600.0
2011-08-26 13:30:00,24.79,24.86,24.79,24.81,507800.0,16.8605,16.9081,16.8605,16.8741,507800.0
2011-08-26 13:40:00,24.81,24.88,24.8,24.83,635300.0,16.8741,16.9217,16.8673,16.8877,635300.0
2011-08-26 13:50:00,24.82,24.83,24.72,24.8,546000.0,16.8809,16.8877,16.8129,16.8673,546000.0
2011-08-26 14:00:00,24.8,24.85,24.64,24.69,700000.0,16.8673,16.9013,16.7584,16.7925,700000.0
2011-08-26 14:10:00,24.68,24.7,24.61,24.68,587600.0,16.7857,16.7993,16.738,16.7857,587600.0
2011-08-26 14:20:00,24.69,24.71,24.57,24.57,474900.0,16.7925,16.8061,16.7108,16.7108,474900.0
2011-08-26 14:30:00,24.58,24.65,24.55,24.59,578300.0,16.7176,16.7652,16.6972,16.7244,578300.0
2011-08-26 14:40:00,24.59,24.69,24.58,24.65,408000.0,16.7244,16.7925,16.7176,16.7652,408000.0
2011-08-26 14:50:00,24.65,24.67,24.59,24.63,522900.0,16.7652,16.7788,16.7244,16.7516,522900.0
2011-08-26 15:00:00,24.63,24.64,24.46,24.48,548400.0,16.7516,16.7584,16.636,16.6496,548400.0
2011-08-26 15:10:00,24.48,24.48,24.32,24.32,919000.0,16.6496,16.6496,16.5408,16.5408,919000.0
2011-08-26 15:20:00,24.33,24.38,24.29,24.36,882800.0,16.5476,16.5816,16.5204,16.568,882800.0
2011-08-26 15:30:00,24.36,24.47,24.32,24.46,902900.0,16.568,16.6428,16.5408,16.636,902900.0
2011-08-26 15:40:00,24.46,24.53,24.45,24.48,1109000.0,16.636,16.6836,16.6292,16.6496,1109000.0
2011-08-26 15:50:00,24.48,24.6,24.45,24.57,2515500.0,16.6496,16.7312,16.6292,16.7108,2515500.0
2011-08-29 09:30:00,24.95,25.16,24.9,24.95,1753100.0,16.9693,17.1121,16.9353,16.9693,1753100.0
2011-08-29 09:40:00,24.95,25.12,24.94,25.11,953400.0,16.9693,17.0849,16.9625,17.0781,953400.0
2011-08-29 09:50:00,25.11,25.18,25.05,25.17,640600.0,17.0781,17.1257,17.0373,17.1189,640600.0
2011-08-29 10:00:00,25.17,25.26,25.08,25.15,1021000.0,17.1189,17.1801,17.0577,17.1053,1021000.0
2011-08-29 10:10:00,25.16,25.26,25.11,25.23,734900.0,17.1121,17.1801,17.0781,17.1597,734900.0
2011-08-29 10:20:00,25.23,25.28,25.2,25.23,423300.0,17.1597,17.1937,17.1393,17.1597,423300.0
2011-08-29 10:30:00,25.23,25.25,25.17,25.18,504000.0,17.1597,17.1733,17.1189,17.1257,504000.0
2011-08-29 10:40:00,25.17,25.19,25.13,25.14,490200.0,17.1189,17.1325,17.0917,17.0985,490200.0
2011-08-29 10:50:00,25.15,25.18,25.11,25.12,370400.0,17.1053,17.1257,17.0781,17.0849,370400.0
2011-08-29 11:00:00,25.12,25.16,25.05,25.08,519400.0,17.0849,17.1121,17.0373,17.0577,519400.0
2011-08-29 11:10:00,25.08,25.17,25.05,25.15,439300.0,17.0577,17.1189,17.0373,17.1053,439300.0
2011-08-29 11:20:00,25.16,25.16,25.09,25.1,301700.0,17.1121,17.1121,17.0645,17.0713,301700.0
2011-08-29 11:30:00,25.1,25.18,25.08,25.12,324500.0,17.0713,17.1257,17.0577,17.0849,324500.0
2011-08-29 11:40:00,25.13,25.16,25.12,25.15,315300.0,17.0917,17.1121,17.0849,17.1053,315300.0
2011-08-29 11:50:00,25.16,25.18,25.13,25.13,280700.0,17.1121,17.1257,17.0917,17.0917,280700.0
2011-08-29 12:00:00,25.13,25.18,25.12,25.18,375800.0,17.0917,17.1257,17.0849,17.1257,375800.0
2011-08-29 12:10:00,25.18,25.22,25.18,25.22,310300.0,17.1257,17.1529,17.1257,17.1529,310300.0
2011-08-29 12:20:00,25.22,25.23,25.18,25.19,181900.0,17.1529,17.1597,17.1257,17.1325,181900.0
2011-08-29 12:30:00,25.18,25.25,25.17,25.24,340500.0,17.1257,17.1733,17.1189,17.1665,340500.0
2011-08-29 12:40:00,25.24,25.33,25.23,25.29,561300.0,17.1665,17.2277,17.1597,17.2005,561300.0
2011-08-29 12:50:00,25.29,25.31,25.25,25.26,249200.0,17.2005,17.2141,17.1733,17.1801,249200.0
2011-08-29 13:00:00,25.25,25.3,25.24,25.29,230400.0,17.1733,17.2073,17.1665,17.2005,230400.0
2011-08-29 13:10:00,25.29,25.33,25.28,25.3,320400.0,17.2005,17.2277,17.1937,17.2073,320400.0
2011-08-29 13:20:00,25.3,25.3,25.2,25.2,289200.0,17.2073,17.2073,17.1393,17.1393,289200.0
2011-08-29 13:30:00,25.2,25.22,25.17,25.22,260300.0,17.1393,17.1529,17.1189,17.1529,260300.0
2011-08-29 13:40:00,25.21,25.23,25.17,25.2,276400.0,17.1461,17.1597,17.1189,17.1393,276400.0
2011-08-29 13:50:00,25.19,25.24,25.19,25.22,258000.0,17.1325,17.1665,17.1325,17.1529,258000.0
2011-08-29 14:00:00,25.23,25.3,25.23,25.28,313600.0,17.1597,17.2073,17.1597,17.1937,313600.0
2011-08-29 14:10:00,25.28,25.34,25.28,25.31,361300.0,17.1937,17.2345,17.1937,17.2141,361300.0
2011-08-29 14:20:00,25.31,25.36,25.3,25.33,396300.0,17.2141,17.2481,17.2073,17.2277,396300.0
2011-08-29 14:30:00,25.33,25.38,25.3,25.36,479000.0,17.2277,17.2617,17.2073,17.2481,479000.0
2011-08-29 14:40:00,25.37,25.38,25.33,25.38,356800.0,17.2549,17.2617,17.2277,17.2617,356800.0
2011-08-29 14:50:00,25.38,25.38,25.29,25.3,476900.0,17.2617,17.2617,17.2005,17.2073,476900.0
2011-08-29 15:00:00,25.3,25.34,25.25,25.26,476800.0,17.2073,17.2345,17.1733,17.1801,476800.0
2011-08-29 15:10:00,25.26,25.29,25.2,25.2,677800.0,17.1801,17.2005,17.1393,17.1393,677800.0
2011-08-29 15:20:00,25.2,25.3,25.2,25.3,661900.0,17.1393,17.2073,17.1393,17.2073,661900.0
2011-08-29 15:30:00,25.29,25.35,25.28,25.32,1023200.0,17.2005,17.2413,17.1937,17.2209,1023200.0
2011-08-29 15:40:00,25.32,25.35,25.25,25.3,1479400.0,17.2209,17.2413,17.1733,17.2073,1479400.0
2011-08-29 15:50:00,25.31,25.44,25.27,25.42,4038200.0,17.2141,17.3026,17.1869,17.2889,4038200.0
2011-08-30 09:30:00,25.24,25.48,25.24,25.45,871900.0,17.1665,17.3298,17.1665,17.3094,871900.0
2011-08-30 09:40:00,25.46,25.47,25.24,25.27,1199200.0,17.3162,17.323,17.1665,17.1869,1199200.0
2011-08-30 09:50:00,25.26,25.27,25.15,25.19,1215400.0,17.1801,17.1869,17.1053,17.1325,1215400.0
2011-08-30 10:00:00,25.18,25.28,25.0,25.28,1571600.0,17.1257,17.1937,17.0033,17.1937,1571600.0
2011-08-30 10:10:00,25.28,25.35,25.18,25.19,1145900.0,17.1937,17.2413,17.1257,17.1325,1145900.0
2011-08-30 10:20:00,25.2,25.23,25.14,25.14,619600.0,17.1393,17.1597,17.0985,17.0985,619600.0
2011-08-30 10:30:00,25.14,25.22,25.11,25.17,931400.0,17.0985,17.1529,17.0781,17.1189,931400.0
2011-08-30 10:40:00,25.17,25.19,25.09,25.13,654500.0,17.1189,17.1325,17.0645,17.0917,654500.0
2011-08-30 10:50:00,25.13,25.2,25.1,25.16,386100.0,17.0917,17.1393,17.0713,17.1121,386100.0
2011-08-30 11:00:00,25.15,25.24,25.11,25.24,377500.0,17.1053,17.1665,17.0781,17.1665,377500.0
2011-08-30 11:10:00,25.23,25.32,25.21,25.26,653700.0,17.1597,17.2209,17.1461,17.1801,653700.0
2011-08-30 11:20:00,25.25,25.41,25.22,25.38,719600.0,17.1733,17.2821,17.1529,17.2617,719600.0
2011-08-30 11:30:00,25.38,25.5,25.34,25.46,954900.0,17.2617,17.3434,17.2345,17.3162,954900.0
2011-08-30 11:40:00,25.45,25.56,25.4,25.42,676500.0,17.3094,17.3842,17.2753,17.2889,676500.0
2011-08-30 11:50:00,25.42,25.42,25.34,25.41,280700.0,17.2889,17.2889,17.2345,17.2821,280700.0
2011-08-30 12:00:00,25.41,25.43,25.29,25.3,446300.0,17.2821,17.2957,17.2005,17.2073,446300.0
2011-08-30 12:10:00,25.3,25.37,25.3,25.35,151500.0,17.2073,17.2549,17.2073,17.2413,151500.0
2011-08-30 12:20:00,25.36,25.39,25.31,25.32,126700.0,17.2481,17.2685,17.2141,17.2209,126700.0
2011-08-30 12:30:00,25.32,25.32,25.29,25.3,389300.0,17.2209,17.2209,17.2005,17.2073,389300.0
2011-08-30 12:40:00,25.3,25.32,25.23,25.31,614700.0,17.2073,17.2209,17.1597,17.2141,614700.0
2011-08-30 12:50:00,25.32,25.35,25.28,25.32,220400.0,17.2209,17.2413,17.1937,17.2209,220400.0
2011-08-30 13:00:00,25.32,25.34,25.23,25.28,426900.0,17.2209,17.2345,17.1597,17.1937,426900.0
2011-08-30 13:10:00,25.28,25.33,25.25,25.3,333100.0,17.1937,17.2277,17.1733,17.2073,333100.0
2011-08-30 13:20:00,25.3,25.35,25.27,25.28,331700.0,17.2073,17.2413,17.1869,17.1937,331700.0
2011-08-30 13:30:00,25.28,25.28,25.22,25.25,312500.0,17.1937,17.1937,17.1529,17.1733,312500.0
2011-08-30 13:40:00,25.26,25.35,25.26,25.31,341300.0,17.1801,17.2413,17.1801,17.2141,341300.0
2011-08-30 13:50:00,25.32,25.35,25.29,25.32,302700.0,17.2209,17.2413,17.2005,17.2209,302700.0
2011-08-30 14:00:00,25.31,25.36,25.21,25.29,876000.0,17.2141,17.2481,17.1461,17.2005,876000.0
2011-08-30 14:10:00,25.29,25.44,25.23,25.38,511100.0,17.2005,17.3026,17.1597,17.2617,511100.0
2011-08-30 14:20:00,25.37,25.48,25.33,25.48,618800.0,17.2549,17.3298,17.2277,17.3298,618800.0
2011-08-30 14:30:00,25.48,25.5,25.42,25.46,510800.0,17.3298,17.3434,17.2889,17.3162,510800.0
2011-08-30 14:40:00,25.46,25.5,25.42,25.42,373000.0,17.3162,17.3434,17.2889,17.2889,373000.0
2011-08-30 14:50:00,25.42,25.5,25.39,25.49,617500.0,17.2889,17.3434,17.2685,17.3366,617500.0
2011-08-30 15:00:00,25.49,25.49,25.43,25.47,471800.0,17.3366,17.3366,17.2957,17.323,471800.0
2011-08-30 15:10:00,25.46,25.46,25.4,25.42,251700.0,17.3162,17.3162,17.2753,17.2889,251700.0
2011-08-30 15:20:00,25.41,25.47,25.37,25.46,307200.0,17.2821,17.323,17.2549,17.3162,307200.0
2011-08-30 15:30:00,25.46,25.59,25.45,25.59,784100.0,17.3162,17.4046,17.3094,17.4046,784100.0
2011-08-30 15:40:00,25.58,25.61,25.5,25.56,1236700.0,17.3978,17.4182,17.3434,17.3842,1236700.0
2011-08-30 15:50:00,25.55,25.57,25.37,25.38,2463600.0,17.3774,17.391,17.2549,17.2617,2463600.0
2011-08-31 09:30:00,25.74,25.91,25.55,25.61,1624500.0,17.5066,17.6222,17.3774,17.4182,1624500.0
2011-08-31 09:40:00,25.61,25.79,25.51,25.78,1448000.0,17.4182,17.5406,17.3502,17.5338,1448000.0
2011-08-31 09:50:00,25.78,25.95,25.77,25.93,1416700.0,17.5338,17.6494,17.527,17.6358,1416700.0
2011-08-31 10:00:00,25.93,26.0,25.78,25.84,1255300.0,17.6358,17.6834,17.5338,17.5746,1255300.0
2011-08-31 10:10:00,25.84,26.11,25.83,26.05,1192600.0,17.5746,17.7582,17.5678,17.7174,1192600.0
2011-08-31 10:20:00,26.05,26.08,25.95,26.01,639900.0,17.7174,17.7378,17.6494,17.6902,639900.0
2011-08-31 10:30:00,26.01,26.08,25.97,26.03,1073700.0,17.6902,17.7378,17.663,17.7038,1073700.0
2011-08-31 10:40:00,26.03,26.13,25.99,26.02,552700.0,17.7038,17.7718,17.6766,17.697,552700.0
2011-08-31 10:50:00,26.02,26.06,25.97,25.99,654300.0,17.697,17.7242,17.663,17.6766,654300.0
2011-08-31 11:00:00,25.98,25.99,25.86,25.96,841900.0,17.6698,17.6766,17.5882,17.6562,841900.0
2011-08-31 11:10:00,25.97,26.01,25.9,25.91,423900.0,17.663,17.6902,17.6154,17.6222,423900.0
2011-08-31 11:20:00,25.91,25.93,25.83,25.89,537900.0,17.6222,17.6358,17.5678,17.6086,537900.0
2011-08-31 11:30:00,25.89,25.98,25.87,25.97,401900.0,17.6086,17.6698,17.595,17.663,401900.0
2011-08-31 11:40:00,25.96,26.02,25.96,25.98,430700.0,17.6562,17.697,17.6562,17.6698,430700.0
2011-08-31 11:50:00,25.98,26.0,25.94,25.96,577700.0,17.6698,17.6834,17.6426,17.6562,577700.0
2011-08-31 12:00:00,25.96,26.04,25.95,26.03,371400.0,17.6562,17.7106,17.6494,17.7038,371400.0
2011-08-31 12:10:00,26.03,26.1,26.03,26.07,410000.0,17.7038,17.7514,17.7038,17.731,410000.0
2011-08-31 12:20:00,26.07,26.15,26.06,26.12,507300.0,17.731,17.7854,17.7242,17.765,507300.0
2011-08-31 12:30:00,26.13,26.2,26.12,26.15,863300.0,17.7718,17.8195,17.765,17.7854,863300.0
2011-08-31 12:40:00,26.15,26.17,26.1,26.12,356500.0,17.7854,17.799,17.7514,17.765,356500.0
2011-08-31 12:50:00,26.12,26.17,26.12,26.17,277500.0,17.765,17.799,17.765,17.799,277500.0
2011-08-31 13:00:00,26.17,26.19,26.1,26.1,398000.0,17.799,17.8126,17.7514,17.7514,398000.0
2011-08-31 13:10:00,26.1,26.14,26.06,26.07,332000.0,17.7514,17.7786,17.7242,17.731,332000.0
2011-08-31 13:20:00,26.08,26.08,25.99,26.05,424500.0,17.7378,17.7378,17.6766,17.7174,424500.0
2011-08-31 13:30:00,26.05,26.1,26.02,26.09,299300.0,17.7174,17.7514,17.697,17.7446,299300.0
2011-08-31 13:40:00,26.09,26.12,26.04,26.07,278700.0,17.7446,17.765,17.7106,17.731,278700.0
2011-08-31 13:50:00,26.08,26.09,26.05,26.07,455900.0,17.7378,17.7446,17.7174,17.731,455900.0
2011-08-31 14:00:00,26.07,26.1,26.03,26.08,494800.0,17.731,17.7514,17.7038,17.7378,494800.0
2011-08-31 14:10:00,26.07,26.09,26.01,26.02,590900.0,17.731,17.7446,17.6902,17.697,590900.0
2011-08-31 14:20:00,26.02,26.06,26.02,26.05,593600.0,17.697,17.7242,17.697,17.7174,593600.0
2011-08-31 14:30:00,26.05,26.06,25.91,25.96,1342800.0,17.7174,17.7242,17.6222,17.6562,1342800.0
2011-08-31 14:40:00,25.97,25.97,25.87,25.94,778600.0,17.663,17.663,17.595,17.6426,778600.0
2011-08-31 14:50:00,25.94,25.97,25.87,25.96,893100.0,17.6426,17.663,17.595,17.6562,893100.0
2011-08-31 15:00:00,25.95,26.04,25.93,26.0,843300.0,17.6494,17.7106,17.6358,17.6834,843300.0
2011-08-31 15:10:00,25.99,26.01,25.79,25.84,1124500.0,17.6766,17.6902,17.5406,17.5746,1124500.0
2011-08-31 15:20:00,25.84,25.97,25.83,25.97,820400.0,17.5746,17.663,17.5678,17.663,820400.0
2011-08-31 15:30:00,25.96,26.08,25.94,26.03,1111100.0,17.6562,17.7378,17.6426,17.7038,1111100.0
2011-08-31 15:40:00,26.03,26.19,26.02,26.17,2338100.0,17.7038,17.8126,17.697,17.799,2338100.0
2011-08-31 15:50:00,26.18,26.19,25.98,26.11,4732100.0,17.8058,17.8126,17.6698,17.7582,4732100.0
2011-09-01 09:30:00,26.11,26.16,25.96,26.01,969000.0,17.7582,17.7922,17.6562,17.6902,969000.0
2011-09-01 09:40:00,26.01,26.05,25.83,25.84,1112800.0,17.6902,17.7174,17.5678,17.5746,1112800.0
2011-09-01 09:50:00,25.83,25.87,25.76,25.79,627800.0,17.5678,17.595,17.5202,17.5406,627800.0
2011-09-01 10:00:00,25.78,26.24,25.75,26.08,2481000.0,17.5338,17.8467,17.5134,17.7378,2481000.0
2011-09-01 10:10:00,26.09,26.1,25.94,26.04,1049300.0,17.7446,17.7514,17.6426,17.7106,1049300.0
2011-09-01 10:20:00,26.04,26.09,25.97,25.97,438200.0,17.7106,17.7446,17.663,17.663,438200.0
2011-09-01 10:30:00,25.97,26.01,25.89,25.97,586500.0,17.663,17.6902,17.6086,17.663,586500.0
2011-09-01 10:40:00,25.97,26.03,25.89,25.91,509100.0,17.663,17.7038,17.6086,17.6222,509100.0
2011-09-01 10:50:00,25.9,26.0,25.87,25.87,500000.0,17.6154,17.6834,17.595,17.595,500000.0
2011-09-01 11:00:00,25.87,25.91,25.79,25.82,732200.0,17.595,17.6222,17.5406,17.561,732200.0
2011-09-01 11:10:00,25.82,25.88,25.77,25.88,525700.0,17.561,17.6018,17.527,17.6018,525700.0
2011-09-01 11:20:00,25.87,25.95,25.85,25.92,804300.0,17.595,17.6494,17.5814,17.629,804300.0
2011-09-01 11:30:00,25.92,26.0,25.9,26.0,546200.0,17.629,17.6834,17.6154,17.6834,546200.0
2011-09-01 11:40:00,25.99,26.02,25.88,25.94,536900.0,17.6766,17.697,17.6018,17.6426,536900.0
2011-09-01 11:50:00,25.94,25.95,25.86,25.89,861700.0,17.6426,17.6494,17.5882,17.6086,861700.0
2011-09-01 12:00:00,25.9,25.91,25.82,25.87,673700.0,17.6154,17.6222,17.561,17.595,673700.0
2011-09-01 12:10:00,25.87,25.87,25.77,25.83,353200.0,17.595,17.595,17.527,17.5678,353200.0
2011-09-01 12:20:00,25.84,25.85,25.8,25.83,496800.0,17.5746,17.5814,17.5474,17.5678,496800.0
2011-09-01 12:30:00,25.83,25.84,25.77,25.8,311600.0,17.5678,17.5746,17.527,17.5474,311600.0
2011-09-01 12:40:00,25.8,25.82,25.75,25.76,295800.0,17.5474,17.561,17.5134,17.5202,295800.0
2011-09-01 12:50:00,25.76,25.79,25.71,25.74,402200.0,17.5202,17.5406,17.4862,17.5066,402200.0
2011-09-01 13:00:00,25.74,25.81,25.69,25.79,672000.0,17.5066,17.5542,17.4726,17.5406,672000.0
2011-09-01 13:10:00,25.79,25.81,25.77,25.8,540500.0,17.5406,17.5542,17.527,17.5474,540500.0
2011-09-01 13:20:00,25.8,25.83,25.75,25.8,444300.0,17.5474,17.5678,17.5134,17.5474,444300.0
2011-09-01 13:30:00,25.8,25.8,25.6,25.61,856600.0,17.5474,17.5474,17.4114,17.4182,856600.0
2011-09-01 13:40:00,25.62,25.62,25.51,25.61,485600.0,17.425,17.425,17.3502,17.4182,485600.0
2011-09-01 13:50:00,25.61,25.61,25.48,25.49,956400.0,17.4182,17.4182,17.3298,17.3366,956400.0
2011-09-01 14:00:00,25.49,25.52,25.42,25.5,776000.0,17.3366,17.357,17.2889,17.3434,776000.0
2011-09-01 14:10:00,25.51,25.55,25.44,25.47,679600.0,17.3502,17.3774,17.3026,17.323,679600.0
2011-09-01 14:20:00,25.47,25.48,25.37,25.4,781400.0,17.323,17.3298,17.2549,17.2753,781400.0
2011-09-01 14:30:00,25.41,25.49,25.38,25.49,1003200.0,17.2821,17.3366,17.2617,17.3366,1003200.0
2011-09-01 14:40:00,25.49,25.52,25.39,25.43,628400.0,17.3366,17.357,17.2685,17.2957,628400.0
2011-09-01 14:50:00,25.42,25.43,25.34,25.36,610600.0,17.2889,17.2957,17.2345,17.2481,610600.0
2011-09-01 15:00:00,25.36,25.37,25.25,25.26,799800.0,17.2481,17.2549,17.1733,17.1801,799800.0
2011-09-01 15:10:00,25.26,25.3,25.25,25.26,824900.0,17.1801,17.2073,17.1733,17.1801,824900.0
2011-09-01 15:20:00,25.26,25.41,25.24,25.37,945400.0,17.1801,17.2821,17.1665,17.2549,945400.0
2011-09-01 15:30:00,25.36,25.37,25.29,25.31,1026400.0,17.2481,17.2549,17.2005,17.2141,1026400.0
2011-09-01 15:40:00,25.31,25.32,25.22,25.3,1696700.0,17.2141,17.2209,17.1529,17.2073,1696700.0
2011-09-01 15:50:00,25.29,25.33,25.2,25.24,3244500.0,17.2005,17.2277,17.1393,17.1665,3244500.0
2011-09-02 09:30:00,24.47,24.62,24.25,24.31,2263800.0,16.6428,16.7448,16.4932,16.534,2263800.0
2011-09-02 09:40:00,24.31,24.48,24.28,24.45,1681100.0,16.534,16.6496,16.5136,16.6292,1681100.0
2011-09-02 09:50:00,24.45,24.61,24.36,24.47,1601100.0,16.6292,16.738,16.568,16.6428,1601100.0
2011-09-02 10:00:00,24.47,24.5,24.28,24.3,1418700.0,16.6428,16.6632,16.5136,16.5272,1418700.0
2011-09-02 10:10:00,24.31,24.36,24.25,24.34,1647400.0,16.534,16.568,16.4932,16.5544,1647400.0
2011-09-02 10:20:00,24.34,24.42,24.28,24.4,1409700.0,16.5544,16.6088,16.5136,16.5952,1409700.0
2011-09-02 10:30:00,24.4,24.4,24.26,24.29,962800.0,16.5952,16.5952,16.5,16.5204,962800.0
2011-09-02 10:40:00,24.29,24.3,24.2,24.25,950500.0,16.5204,16.5272,16.4592,16.4932,950500.0
2011-09-02 10:50:00,24.25,24.29,24.19,24.23,990700.0,16.4932,16.5204,16.4524,16.4796,990700.0
2011-09-02 11:00:00,24.23,24.23,24.12,24.13,960400.0,16.4796,16.4796,16.4048,16.4116,960400.0
2011-09-02 11:10:00,24.13,24.26,24.13,24.25,1173900.0,16.4116,16.5,16.4116,16.4932,1173900.0
2011-09-02 11:20:00,24.25,24.3,24.2,24.26,538200.0,16.4932,16.5272,16.4592,16.5,538200.0
2011-09-02 11:30:00,24.26,24.28,24.19,24.28,735600.0,16.5,16.5136,16.4524,16.5136,735600.0
2011-09-02 11:40:00,24.28,24.3,24.18,24.2,581100.0,16.5136,16.5272,16.4456,16.4592,581100.0
2011-09-02 11:50:00,24.21,24.25,24.16,24.23,479900.0,16.466,16.4932,16.432,16.4796,479900.0
2011-09-02 12:00:00,24.23,24.33,24.23,24.29,322200.0,16.4796,16.5476,16.4796,16.5204,322200.0
2011-09-02 12:10:00,24.28,24.32,24.26,24.3,212200.0,16.5136,16.5408,16.5,16.5272,212200.0
2011-09-02 12:20:00,24.3,24.32,24.22,24.25,369100.0,16.5272,16.5408,16.4728,16.4932,369100.0
2011-09-02 12:30:00,24.25,24.28,24.21,24.27,578600.0,16.4932,16.5136,16.466,16.5068,578600.0
2011-09-02 12:40:00,24.27,24.3,24.24,24.29,421400.0,16.5068,16.5272,16.4864,16.5204,421400.0
2011-09-02 12:50:00,24.3,24.33,24.28,24.29,431300.0,16.5272,16.5476,16.5136,16.5204,431300.0
2011-09-02 13:00:00,24.3,24.32,24.27,24.28,398300.0,16.5272,16.5408,16.5068,16.5136,398300.0
2011-09-02 13:10:00,24.28,24.31,24.26,24.27,470400.0,16.5136,16.534,16.5,16.5068,470400.0
2011-09-02 13:20:00,24.28,24.31,24.22,24.22,351300.0,16.5136,16.534,16.4728,16.4728,351300.0
2011-09-02 13:30:00,24.23,24.27,24.2,24.21,473900.0,16.4796,16.5068,16.4592,16.466,473900.0
2011-09-02 13:40:00,24.2,24.29,24.2,24.29,659900.0,16.4592,16.5204,16.4592,16.5204,659900.0
2011-09-02 13:50:00,24.28,24.37,24.27,24.34,729300.0,16.5136,16.5748,16.5068,16.5544,729300.0
2011-09-02 14:00:00,24.34,24.36,24.3,24.32,766600.0,16.5544,16.568,16.5272,16.5408,766600.0
2011-09-02 14:10:00,24.32,24.34,24.15,24.15,2058100.0,16.5408,16.5544,16.4252,16.4252,2058100.0
2011-09-02 14:20:00,24.16,24.18,24.14,24.15,572900.0,16.432,16.4456,16.4184,16.4252,572900.0
2011-09-02 14:30:00,24.15,24.15,24.05,24.12,616500.0,16.4252,16.4252,16.3572,16.4048,616500.0
2011-09-02 14:40:00,24.13,24.19,24.12,24.17,785200.0,16.4116,16.4524,16.4048,16.4388,785200.0
2011-09-02 14:50:00,24.18,24.25,24.17,24.22,475500.0,16.4456,16.4932,16.4388,16.4728,475500.0
2011-09-02 15:00:00,24.22,24.23,24.1,24.13,878000.0,16.4728,16.4796,16.3912,16.4116,878000.0
2011-09-02 15:10:00,24.12,24.14,24.08,24.11,519900.0,16.4048,16.4184,16.3776,16.398,519900.0
2011-09-02 15:20:00,24.11,24.17,24.11,24.12,671500.0,16.398,16.4388,16.398,16.4048,671500.0
2011-09-02 15:30:00,24.12,24.23,24.11,24.23,1184600.0,16.4048,16.4796,16.398,16.4796,1184600.0
2011-09-02 15:40:00,24.22,24.33,24.2,24.28,2513100.0,16.4728,16.5476,16.4592,16.5136,2513100.0
2011-09-02 15:50:00,24.28,24.34,24.19,24.21,4039200.0,16.5136,16.5544,16.4524,16.466,4039200.0
2011-09-06 09:30:00,23.45,23.67,23.28,23.63,2724400.0,15.9491,16.0987,15.8335,16.0715,2724400.0
2011-09-06 09:40:00,23.63,23.7,23.49,23.51,1427000.0,16.0715,16.1191,15.9763,15.9899,1427000.0
2011-09-06 09:50:00,23.5,23.7,23.48,23.61,1181700.0,15.9831,16.1191,15.9695,16.0579,1181700.0
2011-09-06 10:00:00,23.62,23.82,23.46,23.57,2369700.0,16.0647,16.2007,15.9559,16.0307,2369700.0
2011-09-06 10:10:00,23.57,23.58,23.32,23.38,1646600.0,16.0307,16.0375,15.8607,15.9015,1646600.0
2011-09-06 10:20:00,23.37,23.4,23.31,23.33,889200.0,15.8947,15.9151,15.8539,15.8675,889200.0
2011-09-06 10:30:00,23.33,23.39,23.27,23.32,1267600.0,15.8675,15.9083,15.8267,15.8607,1267600.0
2011-09-06 10:40:00,23.31,23.4,23.29,23.38,1082300.0,15.8539,15.9151,15.8403,15.9015,1082300.0
2011-09-06 10:50:00,23.38,23.64,23.36,23.53,1473700.0,15.9015,16.0783,15.8879,16.0035,1473700.0
2011-09-06 11:00:00,23.53,23.63,23.5,23.63,1102700.0,16.0035,16.0715,15.9831,16.0715,1102700.0
2011-09-06 11:10:00,23.62,23.77,23.6,23.7,843000.0,16.0647,16.1667,16.0511,16.1191,843000.0
2011-09-06 11:20:00,23.69,23.78,23.62,23.78,706000.0,16.1123,16.1735,16.0647,16.1735,706000.0
2011-09-06 11:30:00,23.78,23.83,23.69,23.69,615000.0,16.1735,16.2075,16.1123,16.1123,615000.0
2011-09-06 11:40:00,23.69,23.78,23.66,23.73,583300.0,16.1123,16.1735,16.0919,16.1395,583300.0
2011-09-06 11:50:00,23.73,23.81,23.71,23.8,569700.0,16.1395,16.1939,16.1259,16.1871,569700.0
2011-09-06 12:00:00,23.8,23.88,23.74,23.78,466300.0,16.1871,16.2415,16.1463,16.1735,466300.0
2011-09-06 12:10:00,23.78,23.9,23.78,23.87,362600.0,16.1735,16.2551,16.1735,16.2347,362600.0
2011-09-06 12:20:00,23.87,24.01,23.85,24.0,878100.0,16.2347,16.33,16.2211,16.3232,878100.0
2011-09-06 12:30:00,23.99,24.01,23.93,23.99,900000.0,16.3164,16.33,16.2756,16.3164,900000.0
2011-09-06 12:40:00,23.98,24.04,23.96,24.01,796600.0,16.3096,16.3504,16.296,16.33,796600.0
2011-09-06 12:50:00,24.01,24.03,23.96,24.0,572500.0,16.33,16.3436,16.296,16.3232,572500.0
2011-09-06 13:00:00,24.0,24.01,23.9,23.94,648300.0,16.3232,16.33,16.2551,16.2824,648300.0
2011-09-06 13:10:00,23.94,23.99,23.88,23.89,644100.0,16.2824,16.3164,16.2415,16.2483,644100.0
2011-09-06 13:20:00,23.89,23.9,23.83,23.85,317800.0,16.2483,16.2551,16.2075,16.2211,317800.0
2011-09-06 13:30:00,23.84,23.87,23.74,23.86,453700.0,16.2143,16.2347,16.1463,16.2279,453700.0
2011-09-06 13:40:00,23.86,23.97,23.85,23.97,532100.0,16.2279,16.3028,16.2211,16.3028,532100.0
2011-09-06 13:50:00,23.97,23.97,23.82,23.82,616300.0,16.3028,16.3028,16.2007,16.2007,616300.0
2011-09-06 14:00:00,23.82,23.84,23.77,23.79,637000.0,16.2007,16.2143,16.1667,16.1803,637000.0
2011-09-06 14:10:00,23.78,23.91,23.77,23.9,920000.0,16.1735,16.2619,16.1667,16.2551,920000.0
2011-09-06 14:20:00,23.91,23.91,23.84,23.84,365000.0,16.2619,16.2619,16.2143,16.2143,365000.0
2011-09-06 14:30:00,23.85,23.85,23.77,23.8,458300.0,16.2211,16.2211,16.1667,16.1871,458300.0
2011-09-06 14:40:00,23.79,23.86,23.78,23.81,552300.0,16.1803,16.2279,16.1735,16.1939,552300.0
2011-09-06 14:50:00,23.81,23.82,23.73,23.75,535900.0,16.1939,16.2007,16.1395,16.1531,535900.0
2011-09-06 15:00:00,23.75,23.75,23.67,23.68,791000.0,16.1531,16.1531,16.0987,16.1055,791000.0
2011-09-06 15:10:00,23.68,23.71,23.63,23.64,785100.0,16.1055,16.1259,16.0715,16.0783,785100.0
2011-09-06 15:20:00,23.63,23.74,23.63,23.66,1032700.0,16.0715,16.1463,16.0715,16.0919,1032700.0
2011-09-06 15:30:00,23.66,23.76,23.6,23.75,1265600.0,16.0919,16.1599,16.0511,16.1531,1265600.0
2011-09-06 15:40:00,23.75,23.84,23.74,23.82,1691400.0,16.1531,16.2143,16.1463,16.2007,1691400.0
2011-09-06 15:50:00,23.81,23.96,23.8,23.93,3293700.0,16.1939,16.296,16.1871,16.2756,3293700.0
2011-09-07 09:30:00,24.45,24.56,24.12,24.28,1376400.0,16.6292,16.704,16.4048,16.5136,1376400.0
2011-09-07 09:40:00,24.27,24.37,24.19,24.29,862600.0,16.5068,16.5748,16.4524,16.5204,862600.0
2011-09-07 09:50:00,24.29,24.47,24.29,24.45,590100.0,16.5204,16.6428,16.5204,16.6292,590100.0
2011-09-07 10:00:00,24.45,24.52,24.37,24.51,1002100.0,16.6292,16.6768,16.5748,16.67,1002100.0
2011-09-07 10:10:00,24.52,24.53,24.46,24.53,657800.0,16.6768,16.6836,16.636,16.6836,657800.0
2011-09-07 10:20:00,24.53,24.56,24.44,24.44,459100.0,16.6836,16.704,16.6224,16.6224,459100.0
2011-09-07 10:30:00,24.44,24.48,24.41,24.44,391700.0,16.6224,16.6496,16.602,16.6224,391700.0
2011-09-07 10:40:00,24.44,24.51,24.44,24.46,338600.0,16.6224,16.67,16.6224,16.636,338600.0
2011-09-07 10:50:00,24.46,24.51,24.43,24.49,441200.0,16.636,16.67,16.6156,16.6564,441200.0
2011-09-07 11:00:00,24.49,24.59,24.47,24.58,459700.0,16.6564,16.7244,16.6428,16.7176,459700.0
2011-09-07 11:10:00,24.58,24.68,24.58,24.65,528900.0,16.7176,16.7857,16.7176,16.7652,528900.0
2011-09-07 11:20:00,24.66,24.73,24.64,24.71,533500.0,16.772,16.8197,16.7584,16.8061,533500.0
2011-09-07 11:30:00,24.7,24.71,24.6,24.61,439200.0,16.7993,16.8061,16.7312,16.738,439200.0
2011-09-07 11:40:00,24.62,24.68,24.59,24.63,465600.0,16.7448,16.7857,16.7244,16.7516,465600.0
2011-09-07 11:50:00,24.63,24.63,24.58,24.6,550500.0,16.7516,16.7516,16.7176,16.7312,550500.0
2011-09-07 12:00:00,24.6,24.61,24.54,24.55,392900.0,16.7312,16.738,16.6904,16.6972,392900.0
2011-09-07 12:10:00,24.56,24.61,24.56,24.59,291400.0,16.704,16.738,16.704,16.7244,291400.0
2011-09-07 12:20:00,24.6,24.62,24.56,24.61,407700.0,16.7312,16.7448,16.704,16.738,407700.0
2011-09-07 12:30:00,24.61,24.73,24.6,24.73,464300.0,16.738,16.8197,16.7312,16.8197,464300.0
2011-09-07 12:40:00,24.72,24.75,24.66,24.67,517800.0,16.8129,16.8333,16.772,16.7788,517800.0
2011-09-07 12:50:00,24.66,24.68,24.63,24.66,254900.0,16.772,16.7857,16.7516,16.772,254900.0
2011-09-07 13:00:00,24.66,24.71,24.63,24.67,471100.0,16.772,16.8061,16.7516,16.7788,471100.0
2011-09-07 13:10:00,24.67,24.71,24.64,24.68,346900.0,16.7788,16.8061,16.7584,16.7857,346900.0
2011-09-07 13:20:00,24.68,24.69,24.63,24.64,505000.0,16.7857,16.7925,16.7516,16.7584,505000.0
2011-09-07 13:30:00,24.64,24.68,24.63,24.64,488700.0,16.7584,16.7857,16.7516,16.7584,488700.0
2011-09-07 13:40:00,24.65,24.71,24.63,24.7,421500.0,16.7652,16.8061,16.7516,16.7993,421500.0
2011-09-07 13:50:00,24.71,24.78,24.69,24.77,351300.0,16.8061,16.8537,16.7925,16.8469,351300.0
2011-09-07 14:00:00,24.77,24.88,24.75,24.86,550600.0,16.8469,16.9217,16.8333,16.9081,550600.0
2011-09-07 14:10:00,24.86,24.9,24.84,24.89,398500.0,16.9081,16.9353,16.8945,16.9285,398500.0
2011-09-07 14:20:00,24.89,24.92,24.84,24.92,415300.0,16.9285,16.9489,16.8945,16.9489,415300.0
2011-09-07 14:30:00,24.92,24.96,24.91,24.96,671200.0,16.9489,16.9761,16.9421,16.9761,671200.0
2011-09-07 14:40:00,24.95,25.02,24.95,24.98,581300.0,16.9693,17.0169,16.9693,16.9897,581300.0
2011-09-07 14:50:00,24.99,24.99,24.93,24.96,493900.0,16.9965,16.9965,16.9557,16.9761,493900.0
2011-09-07 15:00:00,24.95,24.96,24.87,24.92,580400.0,16.9693,16.9761,16.9149,16.9489,580400.0
2011-09-07 15:10:00,24.93,24.94,24.85,24.86,640200.0,16.9557,16.9625,16.9013,16.9081,640200.0
2011-09-07 15:20:00,24.86,24.88,24.74,24.75,1096200.0,16.9081,16.9217,16.8265,16.8333,1096200.0
2011-09-07 15:30:00,24.75,24.78,24.58,24.63,1670300.0,16.8333,16.8537,16.7176,16.7516,1670300.0
2011-09-07 15:40:00,24.64,24.75,24.64,24.73,1607100.0,16.7584,16.8333,16.7584,16.8197,1607100.0
2011-09-07 15:50:00,24.73,24.96,24.67,24.94,4623200.0,16.8197,16.9761,16.7788,16.9625,4623200.0
2011-09-08 09:30:00,24.68,24.83,24.46,24.68,1227600.0,16.7857,16.8877,16.636,16.7857,1227600.0
2011-09-08 09:40:00,24.68,24.69,24.48,24.48,1905000.0,16.7857,16.7925,16.6496,16.6496,1905000.0
2011-09-08 09:50:00,24.49,24.5,24.28,24.41,1090800.0,16.6564,16.6632,16.5136,16.602,1090800.0
2011-09-08 10:00:00,24.4,24.5,24.29,24.49,1120300.0,16.5952,16.6632,16.5204,16.6564,1120300.0
2011-09-08 10:10:00,24.49,24.65,24.43,24.63,1194500.0,16.6564,16.7652,16.6156,16.7516,1194500.0
2011-09-08 10:20:00,24.62,24.65,24.44,24.47,818200.0,16.7448,16.7652,16.6224,16.6428,818200.0
2011-09-08 10:30:00,24.46,24.67,24.46,24.6,707900.0,16.636,16.7788,16.636,16.7312,707900.0
2011-09-08 10:40:00,24.61,24.68,24.57,24.58,681200.0,16.738,16.7857,16.7108,16.7176,681200.0
2011-09-08 10:50:00,24.57,24.73,24.57,24.7,618900.0,16.7108,16.8197,16.7108,16.7993,618900.0
2011-09-08 11:00:00,24.7,24.78,24.68,24.76,805500.0,16.7993,16.8537,16.7857,16.8401,805500.0
2011-09-08 11:10:00,24.76,24.76,24.63,24.63,532500.0,16.8401,16.8401,16.7516,16.7516,532500.0
2011-09-08 11:20:00,24.63,24.7,24.63,24.68,378600.0,16.7516,16.7993,16.7516,16.7857,378600.0
2011-09-08 11:30:00,24.68,24.76,24.67,24.74,553100.0,16.7857,16.8401,16.7788,16.8265,553100.0
2011-09-08 11:40:00,24.74,24.74,24.64,24.64,410600.0,16.8265,16.8265,16.7584,16.7584,410600.0
2011-09-08 11:50:00,24.64,24.7,24.5,24.52,716000.0,16.7584,16.7993,16.6632,16.6768,716000.0
2011-09-08 12:00:00,24.52,24.61,24.47,24.59,578100.0,16.6768,16.738,16.6428,16.7244,578100.0
2011-09-08 12:10:00,24.6,24.64,24.58,24.63,322700.0,16.7312,16.7584,16.7176,16.7516,322700.0
2011-09-08 12:20:00,24.64,24.66,24.57,24.58,269900.0,16.7584,16.772,16.7108,16.7176,269900.0
2011-09-08 12:30:00,24.58,24.64,24.52,24.57,331000.0,16.7176,16.7584,16.6768,16.7108,331000.0
2011-09-08 12:40:00,24.58,24.63,24.55,24.61,218300.0,16.7176,16.7516,16.6972,16.738,218300.0
2011-09-08 12:50:00,24.6,24.7,24.6,24.67,319300.0,16.7312,16.7993,16.7312,16.7788,319300.0
2011-09-08 13:00:00,24.68,24.68,24.6,24.65,179800.0,16.7857,16.7857,16.7312,16.7652,179800.0
2011-09-08 13:10:00,24.65,24.65,24.58,24.63,190900.0,16.7652,16.7652,16.7176,16.7516,190900.0
2011-09-08 13:20:00,24.62,24.64,24.57,24.61,282400.0,16.7448,16.7584,16.7108,16.738,282400.0
2011-09-08 13:30:00,24.61,24.67,24.47,24.56,995500.0,16.738,16.7788,16.6428,16.704,995500.0
2011-09-08 13:40:00,24.56,24.56,24.4,24.46,626000.0,16.704,16.704,16.5952,16.636,626000.0
2011-09-08 13:50:00,24.46,24.48,24.4,24.44,634000.0,16.636,16.6496,16.5952,16.6224,634000.0
2011-09-08 14:00:00,24.44,24.5,24.36,24.47,582500.0,16.6224,16.6632,16.568,16.6428,582500.0
2011-09-08 14:10:00,24.46,24.49,24.41,24.46,630600.0,16.636,16.6564,16.602,16.636,630600.0
2011-09-08 14:20:00,24.45,24.45,24.32,24.36,504000.0,16.6292,16.6292,16.5408,16.568,504000.0
2011-09-08 14:30:00,24.36,24.47,24.34,24.43,446900.0,16.568,16.6428,16.5544,16.6156,446900.0
2011-09-08 14:40:00,24.43,24.45,24.37,24.4,440200.0,16.6156,16.6292,16.5748,16.5952,440200.0
2011-09-08 14:50:00,24.39,24.45,24.36,24.43,307900.0,16.5884,16.6292,16.568,16.6156,307900.0
2011-09-08 15:00:00,24.42,24.43,24.3,24.36,518900.0,16.6088,16.6156,16.5272,16.568,518900.0
2011-09-08 15:10:00,24.35,24.36,24.28,24.31,459700.0,16.5612,16.568,16.5136,16.534,459700.0
2011-09-08 15:20:00,24.31,24.45,24.3,24.45,635500.0,16.534,16.6292,16.5272,16.6292,635500.0
2011-09-08 15:30:00,24.45,24.5,24.4,24.5,1217600.0,16.6292,16.6632,16.5952,16.6632,1217600.0
2011-09-08 15:40:00,24.5,24.6,24.49,24.56,1261700.0,16.6632,16.7312,16.6564,16.704,1261700.0
2011-09-08 15:50:00,24.56,24.56,24.4,24.41,2562900.0,16.704,16.704,16.5952,16.602,2562900.0
2011-09-09 09:30:00,24.06,24.13,23.93,24.07,1165200.0,16.364,16.4116,16.2756,16.3708,1165200.0
2011-09-09 09:40:00,24.07,24.09,23.87,24.03,976300.0,16.3708,16.3844,16.2347,16.3436,976300.0
2011-09-09 09:50:00,24.04,24.08,23.9,23.98,1125100.0,16.3504,16.3776,16.2551,16.3096,1125100.0
2011-09-09 10:00:00,23.98,24.14,23.95,23.97,747100.0,16.3096,16.4184,16.2892,16.3028,747100.0
2011-09-09 10:10:00,23.96,24.02,23.91,23.98,478600.0,16.296,16.3368,16.2619,16.3096,478600.0
2011-09-09 10:20:00,23.98,24.18,23.94,24.17,929300.0,16.3096,16.4456,16.2824,16.4388,929300.0
2011-09-09 10:30:00,24.17,24.19,24.03,24.09,907700.0,16.4388,16.4524,16.3436,16.3844,907700.0
2011-09-09 10:40:00,24.09,24.2,24.05,24.2,681500.0,16.3844,16.4592,16.3572,16.4592,681500.0
2011-09-09 10:50:00,24.2,24.26,24.06,24.06,651900.0,16.4592,16.5,16.364,16.364,651900.0
2011-09-09 11:00:00,24.07,24.19,24.04,24.19,630800.0,16.3708,16.4524,16.3504,16.4524,630800.0
2011-09-09 11:10:00,24.19,24.28,23.98,24.01,1098200.0,16.4524,16.5136,16.3096,16.33,1098200.0
2011-09-09 11:20:00,24.01,24.01,23.75,23.76,1414500.0,16.33,16.33,16.1531,16.1599,1414500.0
2011-09-09 11:30:00,23.75,23.82,23.73,23.76,924600.0,16.1531,16.2007,16.1395,16.1599,924600.0
2011-09-09 11:40:00,23.75,23.77,23.58,23.59,877300.0,16.1531,16.1667,16.0375,16.0443,877300.0
2011-09-09 11:50:00,23.59,23.66,23.5,23.6,1073700.0,16.0443,16.0919,15.9831,16.0511,1073700.0
2011-09-09 12:00:00,23.6,23.67,23.52,23.52,1124600.0,16.0511,16.0987,15.9967,15.9967,1124600.0
2011-09-09 12:10:00,23.52,23.59,23.47,23.58,898400.0,15.9967,16.0443,15.9627,16.0375,898400.0
2011-09-09 12:20:00,23.58,23.67,23.57,23.62,566100.0,16.0375,16.0987,16.0307,16.0647,566100.0
2011-09-09 12:30:00,23.63,23.74,23.61,23.7,1412500.0,16.0715,16.1463,16.0579,16.1191,1412500.0
2011-09-09 12:40:00,23.7,23.74,23.64,23.71,568800.0,16.1191,16.1463,16.0783,16.1259,568800.0
2011-09-09 12:50:00,23.71,23.86,23.66,23.86,1201900.0,16.1259,16.2279,16.0919,16.2279,1201900.0
2011-09-09 13:00:00,23.86,23.91,23.74,23.89,867300.0,16.2279,16.2619,16.1463,16.2483,867300.0
2011-09-09 13:10:00,23.88,23.97,23.82,23.82,577500.0,16.2415,16.3028,16.2007,16.2007,577500.0
2011-09-09 13:20:00,23.83,23.87,23.74,23.8,472200.0,16.2075,16.2347,16.1463,16.1871,472200.0
2011-09-09 13:30:00,23.8,23.8,23.68,23.72,472500.0,16.1871,16.1871,16.1055,16.1327,472500.0
2011-09-09 13:40:00,23.72,23.77,23.67,23.67,530900.0,16.1327,16.1667,16.0987,16.0987,530900.0
2011-09-09 13:50:00,23.67,23.71,23.65,23.69,291800.0,16.0987,16.1259,16.0851,16.1123,291800.0
2011-09-09 14:00:00,23.7,23.75,23.67,23.73,370600.0,16.1191,16.1531,16.0987,16.1395,370600.0
2011-09-09 14:10:00,23.73,23.74,23.59,23.62,652300.0,16.1395,16.1463,16.0443,16.0647,652300.0
2011-09-09 14:20:00,23.62,23.67,23.56,23.58,484800.0,16.0647,16.0987,16.0239,16.0375,484800.0
2011-09-09 14:30:00,23.59,23.59,23.51,23.56,735000.0,16.0443,16.0443,15.9899,16.0239,735000.0
2011-09-09 14:40:00,23.56,23.7,23.55,23.55,554200.0,16.0239,16.1191,16.0171,16.0171,554200.0
2011-09-09 14:50:00,23.56,23.56,23.51,23.53,786800.0,16.0239,16.0239,15.9899,16.0035,786800.0
2011-09-09 15:00:00,23.53,23.53,23.46,23.49,1396200.0,16.0035,16.0035,15.9559,15.9763,1396200.0
2011-09-09 15:10:00,23.49,23.56,23.45,23.55,1026500.0,15.9763,16.0239,15.9491,16.0171,1026500.0
2011-09-09 15:20:00,23.55,23.55,23.43,23.44,1128000.0,16.0171,16.0171,15.9355,15.9423,1128000.0
2011-09-09 15:30:00,23.44,23.64,23.43,23.64,1804100.0,15.9423,16.0783,15.9355,16.0783,1804100.0
2011-09-09 15:40:00,23.64,23.69,23.57,23.68,2065000.0,16.0783,16.1123,16.0307,16.1055,2065000.0
2011-09-09 15:50:00,23.68,23.69,23.52,23.53,4108000.0,16.1055,16.1123,15.9967,16.0035,4108000.0
2011-09-12 09:30:00,23.04,23.73,23.0,23.64,2297800.0,15.6702,16.1395,15.643,16.0783,2297800.0
2011-09-12 09:40:00,23.63,23.65,23.49,23.57,1580300.0,16.0715,16.0851,15.9763,16.0307,1580300.0
2011-09-12 09:50:00,23.56,23.88,23.55,23.75,1313100.0,16.0239,16.2415,16.0171,16.1531,1313100.0
2011-09-12 10:00:00,23.75,23.88,23.65,23.82,1022800.0,16.1531,16.2415,16.0851,16.2007,1022800.0
2011-09-12 10:10:00,23.83,23.9,23.7,23.73,1392200.0,16.2075,16.2551,16.1191,16.1395,1392200.0
2011-09-12 10:20:00,23.73,23.83,23.7,23.71,642400.0,16.1395,16.2075,16.1191,16.1259,642400.0
2011-09-12 10:30:00,23.71,23.79,23.7,23.78,896000.0,16.1259,16.1803,16.1191,16.1735,896000.0
2011-09-12 10:40:00,23.78,23.83,23.61,23.65,875400.0,16.1735,16.2075,16.0579,16.0851,875400.0
2011-09-12 10:50:00,23.65,23.68,23.59,23.6,914900.0,16.0851,16.1055,16.0443,16.0511,914900.0
2011-09-12 11:00:00,23.6,23.69,23.57,23.65,366500.0,16.0511,16.1123,16.0307,16.0851,366500.0
2011-09-12 11:10:00,23.65,23.69,23.56,23.68,371400.0,16.0851,16.1123,16.0239,16.1055,371400.0
2011-09-12 11:20:00,23.67,23.8,23.66,23.76,656300.0,16.0987,16.1871,16.0919,16.1599,656300.0
2011-09-12 11:30:00,23.76,23.82,23.75,23.76,1895700.0,16.1599,16.2007,16.1531,16.1599,1895700.0
2011-09-12 11:40:00,23.76,23.77,23.6,23.62,1457200.0,16.1599,16.1667,16.0511,16.0647,1457200.0
2011-09-12 11:50:00,23.62,23.62,23.46,23.48,1185100.0,16.0647,16.0647,15.9559,15.9695,1185100.0
2011-09-12 12:00:00,23.48,23.61,23.48,23.5,856700.0,15.9695,16.0579,15.9695,15.9831,856700.0
2011-09-12 12:10:00,23.51,23.54,23.46,23.47,487600.0,15.9899,16.0103,15.9559,15.9627,487600.0
2011-09-12 12:20:00,23.47,23.63,23.46,23.63,486700.0,15.9627,16.0715,15.9559,16.0715,486700.0
2011-09-12 12:30:00,23.64,23.64,23.5,23.53,496300.0,16.0783,16.0783,15.9831,16.0035,496300.0
2011-09-12 12:40:00,23.53,23.54,23.46,23.46,345800.0,16.0035,16.0103,15.9559,15.9559,345800.0
2011-09-12 12:50:00,23.46,23.57,23.45,23.56,290500.0,15.9559,16.0307,15.9491,16.0239,290500.0
2011-09-12 13:00:00,23.55,23.65,23.53,23.53,702200.0,16.0171,16.0851,16.0035,16.0035,702200.0
2011-09-12 13:10:00,23.53,23.59,23.45,23.48,348700.0,16.0035,16.0443,15.9491,15.9695,348700.0
2011-09-12 13:20:00,23.48,23.51,23.45,23.48,406600.0,15.9695,15.9899,15.9491,15.9695,406600.0
2011-09-12 13:30:00,23.49,23.51,23.45,23.5,718200.0,15.9763,15.9899,15.9491,15.9831,718200.0
2011-09-12 13:40:00,23.5,23.58,23.49,23.56,625900.0,15.9831,16.0375,15.9763,16.0239,625900.0
2011-09-12 13:50:00,23.57,23.63,23.51,23.54,572700.0,16.0307,16.0715,15.9899,16.0103,572700.0
2011-09-12 14:00:00,23.54,23.57,23.45,23.51,890300.0,16.0103,16.0307,15.9491,15.9899,890300.0
2011-09-12 14:10:00,23.51,23.53,23.41,23.47,1039000.0,15.9899,16.0035,15.9219,15.9627,1039000.0
2011-09-12 14:20:00,23.47,23.59,23.46,23.55,838000.0,15.9627,16.0443,15.9559,16.0171,838000.0
2011-09-12 14:30:00,23.55,23.8,23.54,23.69,1539500.0,16.0171,16.1871,16.0103,16.1123,1539500.0
2011-09-12 14:40:00,23.69,23.87,23.69,23.79,1234200.0,16.1123,16.2347,16.1123,16.1803,1234200.0
2011-09-12 14:50:00,23.79,23.79,23.65,23.69,572100.0,16.1803,16.1803,16.0851,16.1123,572100.0
2011-09-12 15:00:00,23.69,23.74,23.6,23.61,849800.0,16.1123,16.1463,16.0511,16.0579,849800.0
2011-09-12 15:10:00,23.61,23.68,23.57,23.64,1020800.0,16.0579,16.1055,16.0307,16.0783,1020800.0
2011-09-12 15:20:00,23.64,23.77,23.57,23.76,1422200.0,16.0783,16.1667,16.0307,16.1599,1422200.0
2011-09-12 15:30:00,23.76,23.87,23.74,23.85,1556800.0,16.1599,16.2347,16.1463,16.2211,1556800.0
2011-09-12 15:40:00,23.84,23.96,23.8,23.92,2119600.0,16.2143,16.296,16.1871,16.2688,2119600.0
2011-09-12 15:50:00,23.92,24.15,23.9,24.1,4431400.0,16.2688,16.4252,16.2551,16.3912,4431400.0
2011-09-13 09:30:00,24.34,24.47,24.2,24.3,1793300.0,16.5544,16.6428,16.4592,16.5272,1793300.0
2011-09-13 09:40:00,24.3,24.61,24.21,24.6,1974800.0,16.5272,16.738,16.466,16.7312,1974800.0
2011-09-13 09:50:00,24.6,24.81,24.59,24.78,1838300.0,16.7312,16.8741,16.7244,16.8537,1838300.0
2011-09-13 10:00:00,24.78,24.91,24.71,24.86,1568700.0,16.8537,16.9421,16.8061,16.9081,1568700.0
2011-09-13 10:10:00,24.85,24.86,24.68,24.69,859000.0,16.9013,16.9081,16.7857,16.7925,859000.0
2011-09-13 10:20:00,24.69,24.76,24.6,24.63,850300.0,16.7925,16.8401,16.7312,16.7516,850300.0
2011-09-13 10:30:00,24.62,24.66,24.51,24.61,786700.0,16.7448,16.772,16.67,16.738,786700.0
2011-09-13 10:40:00,24.61,24.69,24.55,24.6,586200.0,16.738,16.7925,16.6972,16.7312,586200.0
2011-09-13 10:50:00,24.6,24.66,24.47,24.51,618800.0,16.7312,16.772,16.6428,16.67,618800.0
2011-09-13 11:00:00,24.51,24.56,24.38,24.43,551700.0,16.67,16.704,16.5816,16.6156,551700.0
2011-09-13 11:10:00,24.44,24.52,24.4,24.42,669500.0,16.6224,16.6768,16.5952,16.6088,669500.0
2011-09-13 11:20:00,24.41,24.45,24.34,24.44,543400.0,16.602,16.6292,16.5544,16.6224,543400.0
2011-09-13 11:30:00,24.44,24.58,24.4,24.54,662300.0,16.6224,16.7176,16.5952,16.6904,662300.0
2011-09-13 11:40:00,24.53,24.6,24.48,24.49,442000.0,16.6836,16.7312,16.6496,16.6564,442000.0
2011-09-13 11:50:00,24.49,24.53,24.45,24.45,346400.0,16.6564,16.6836,16.6292,16.6292,346400.0
2011-09-13 12:00:00,24.45,24.48,24.37,24.47,703500.0,16.6292,16.6496,16.5748,16.6428,703500.0
2011-09-13 12:10:00,24.48,24.49,24.42,24.43,465600.0,16.6496,16.6564,16.6088,16.6156,465600.0
2011-09-13 12:20:00,24.43,24.47,24.38,24.42,267500.0,16.6156,16.6428,16.5816,16.6088,267500.0
2011-09-13 12:30:00,24.42,24.44,24.35,24.41,411800.0,16.6088,16.6224,16.5612,16.602,411800.0
2011-09-13 12:40:00,24.4,24.43,24.37,24.38,377600.0,16.5952,16.6156,16.5748,16.5816,377600.0
2011-09-13 12:50:00,24.38,24.44,24.36,24.41,296000.0,16.5816,16.6224,16.568,16.602,296000.0
2011-09-13 13:00:00,24.41,24.51,24.41,24.46,518600.0,16.602,16.67,16.602,16.636,518600.0
2011-09-13 13:10:00,24.45,24.47,24.41,24.42,339700.0,16.6292,16.6428,16.602,16.6088,339700.0
2011-09-13 13:20:00,24.41,24.44,24.4,24.41,259400.0,16.602,16.6224,16.5952,16.602,259400.0
2011-09-13 13:30:00,24.42,24.43,24.31,24.35,581500.0,16.6088,16.6156,16.534,16.5612,581500.0
2011-09-13 13:40:00,24.35,24.47,24.35,24.46,375300.0,16.5612,16.6428,16.5612,16.636,375300.0
2011-09-13 13:50:00,24.46,24.51,24.4,24.44,555200.0,16.636,16.67,16.5952,16.6224,555200.0
2011-09-13 14:00:00,24.44,24.49,24.39,24.46,595600.0,16.6224,16.6564,16.5884,16.636,595600.0
2011-09-13 14:10:00,24.46,24.51,24.41,24.47,405800.0,16.636,16.67,16.602,16.6428,405800.0
2011-09-13 14:20:00,24.47,24.59,24.46,24.58,725700.0,16.6428,16.7244,16.636,16.7176,725700.0
2011-09-13 14:30:00,24.58,24.61,24.53,24.54,391700.0,16.7176,16.738,16.6836,16.6904,391700.0
2011-09-13 14:40:00,24.54,24.59,24.38,24.39,599700.0,16.6904,16.7244,16.5816,16.5884,599700.0
2011-09-13 14:50:00,24.39,24.46,24.3,24.39,1243600.0,16.5884,16.636,16.5272,16.5884,1243600.0
2011-09-13 15:00:00,24.39,24.43,24.25,24.3,844100.0,16.5884,16.6156,16.4932,16.5272,844100.0
2011-09-13 15:10:00,24.3,24.35,24.16,24.18,1038000.0,16.5272,16.5612,16.432,16.4456,1038000.0
2011-09-13 15:20:00,24.18,24.34,24.16,24.33,970200.0,16.4456,16.5544,16.432,16.5476,970200.0
2011-09-13 15:30:00,24.33,24.41,24.31,24.35,845400.0,16.5476,16.602,16.534,16.5612,845400.0
2011-09-13 15:40:00,24.36,24.44,24.29,24.4,1320300.0,16.568,16.6224,16.5204,16.5952,1320300.0
2011-09-13 15:50:00,24.41,24.42,24.28,24.35,2513200.0,16.602,16.6088,16.5136,16.5612,2513200.0
2011-09-14 09:30:00,24.48,24.53,24.19,24.2,1146400.0,16.6496,16.6836,16.4524,16.4592,1146400.0
2011-09-14 09:40:00,24.2,24.42,24.18,24.29,1057100.0,16.4592,16.6088,16.4456,16.5204,1057100.0
2011-09-14 09:50:00,24.28,24.36,24.16,24.16,851600.0,16.5136,16.568,16.432,16.432,851600.0
2011-09-14 10:00:00,24.17,24.2,24.07,24.12,773900.0,16.4388,16.4592,16.3708,16.4048,773900.0
2011-09-14 10:10:00,24.11,24.2,23.98,23.99,1271900.0,16.398,16.4592,16.3096,16.3164,1271900.0
2011-09-14 10:20:00,23.98,24.16,23.89,24.06,1457900.0,16.3096,16.432,16.2483,16.364,1457900.0
2011-09-14 10:30:00,24.07,24.15,23.99,24.15,790400.0,16.3708,16.4252,16.3164,16.4252,790400.0
2011-09-14 10:40:00,24.15,24.15,23.94,23.98,507500.0,16.4252,16.4252,16.2824,16.3096,507500.0
2011-09-14 10:50:00,23.98,24.13,23.96,24.11,426300.0,16.3096,16.4116,16.296,16.398,426300.0
2011-09-14 11:00:00,24.11,24.29,24.03,24.23,712500.0,16.398,16.5204,16.3436,16.4796,712500.0
2011-09-14 11:10:00,24.24,24.3,24.21,24.24,525200.0,16.4864,16.5272,16.466,16.4864,525200.0
2011-09-14 11:20:00,24.24,24.37,24.22,24.34,870800.0,16.4864,16.5748,16.4728,16.5544,870800.0
2011-09-14 11:30:00,24.34,24.35,24.28,24.33,640800.0,16.5544,16.5612,16.5136,16.5476,640800.0
2011-09-14 11:40:00,24.33,24.33,24.18,24.23,319500.0,16.5476,16.5476,16.4456,16.4796,319500.0
2011-09-14 11:50:00,24.23,24.32,24.22,24.3,191000.0,16.4796,16.5408,16.4728,16.5272,191000.0
2011-09-14 12:00:00,24.3,24.32,24.21,24.23,377900.0,16.5272,16.5408,16.466,16.4796,377900.0
2011-09-14 12:10:00,24.24,24.25,24.16,24.16,543300.0,16.4864,16.4932,16.432,16.432,543300.0
2011-09-14 12:20:00,24.16,24.24,24.13,24.23,216800.0,16.432,16.4864,16.4116,16.4796,216800.0
2011-09-14 12:30:00,24.23,24.37,24.23,24.36,367800.0,16.4796,16.5748,16.4796,16.568,367800.0
2011-09-14 12:40:00,24.36,24.37,24.27,24.27,482500.0,16.568,16.5748,16.5068,16.5068,482500.0
2011-09-14 12:50:00,24.27,24.29,24.2,24.26,452500.0,16.5068,16.5204,16.4592,16.5,452500.0
2011-09-14 13:00:00,24.26,24.35,24.25,24.34,350000.0,16.5,16.5612,16.4932,16.5544,350000.0
2011-09-14 13:10:00,24.34,24.35,24.29,24.35,363000.0,16.5544,16.5612,16.5204,16.5612,363000.0
2011-09-14 13:20:00,24.35,24.37,24.32,24.36,424400.0,16.5612,16.5748,16.5408,16.568,424400.0
2011-09-14 13:30:00,24.36,24.49,24.33,24.49,543500.0,16.568,16.6564,16.5476,16.6564,543500.0
2011-09-14 13:40:00,24.49,24.54,24.46,24.47,894900.0,16.6564,16.6904,16.636,16.6428,894900.0
2011-09-14 13:50:00,24.47,24.52,24.33,24.36,936200.0,16.6428,16.6768,16.5476,16.568,936200.0
2011-09-14 14:00:00,24.36,24.56,24.36,24.53,598800.0,16.568,16.704,16.568,16.6836,598800.0
2011-09-14 14:10:00,24.53,24.62,24.47,24.61,543700.0,16.6836,16.7448,16.6428,16.738,543700.0
2011-09-14 14:20:00,24.6,24.64,24.49,24.54,452900.0,16.7312,16.7584,16.6564,16.6904,452900.0
2011-09-14 14:30:00,24.54,24.6,24.53,24.55,598500.0,16.6904,16.7312,16.6836,16.6972,598500.0
2011-09-14 14:40:00,24.55,24.63,24.55,24.57,400700.0,16.6972,16.7516,16.6972,16.7108,400700.0
2011-09-14 14:50:00,24.57,24.64,24.56,24.63,791700.0,16.7108,16.7584,16.704,16.7516,791700.0
2011-09-14 15:00:00,24.63,24.73,24.63,24.72,895700.0,16.7516,16.8197,16.7516,16.8129,895700.0
2011-09-14 15:10:00,24.71,24.82,24.71,24.8,773700.0,16.8061,16.8809,16.8061,16.8673,773700.0
2011-09-14 15:20:00,24.8,24.91,24.76,24.84,1076600.0,16.8673,16.9421,16.8401,16.8945,1076600.0
2011-09-14 15:30:00,24.84,24.96,24.83,24.86,1385000.0,16.8945,16.9761,16.8877,16.9081,1385000.0
2011-09-14 15:40:00,24.87,24.89,24.66,24.72,2667300.0,16.9149,16.9285,16.772,16.8129,2667300.0
2011-09-14 15:50:00,24.71,24.84,24.65,24.72,3957400.0,16.8061,16.8945,16.7652,16.8129,3957400.0
2011-09-15 09:30:00,25.03,25.09,24.82,25.0,1354300.0,17.0237,17.0645,16.8809,17.0033,1354300.0
2011-09-15 09:40:00,24.99,25.17,24.89,25.06,1355300.0,16.9965,17.1189,16.9285,17.0441,1355300.0
2011-09-15 09:50:00,25.07,25.08,24.91,25.02,809300.0,17.0509,17.0577,16.9421,17.0169,809300.0
2011-09-15 10:00:00,25.03,25.16,24.98,25.05,938800.0,17.0237,17.1121,16.9897,17.0373,938800.0
2011-09-15 10:10:00,25.05,25.06,24.93,25.04,635100.0,17.0373,17.0441,16.9557,17.0305,635100.0
2011-09-15 10:20:00,25.03,25.04,24.87,24.87,810200.0,17.0237,17.0305,16.9149,16.9149,810200.0
2011-09-15 10:30:00,24.87,24.87,24.73,24.86,941900.0,16.9149,16.9149,16.8197,16.9081,941900.0
2011-09-15 10:40:00,24.86,24.9,24.78,24.79,643900.0,16.9081,16.9353,16.8537,16.8605,643900.0
2011-09-15 10:50:00,24.78,24.83,24.71,24.77,589400.0,16.8537,16.8877,16.8061,16.8469,589400.0
2011-09-15 11:00:00,24.76,24.83,24.73,24.83,788400.0,16.8401,16.8877,16.8197,16.8877,788400.0
2011-09-15 11:10:00,24.83,24.94,24.83,24.92,813800.0,16.8877,16.9625,16.8877,16.9489,813800.0
2011-09-15 11:20:00,24.93,24.96,24.85,24.88,812900.0,16.9557,16.9761,16.9013,16.9217,812900.0
2011-09-15 11:30:00,24.88,24.98,24.88,24.88,753700.0,16.9217,16.9897,16.9217,16.9217,753700.0
2011-09-15 11:40:00,24.89,24.91,24.85,24.91,427700.0,16.9285,16.9421,16.9013,16.9421,427700.0
2011-09-15 11:50:00,24.91,24.93,24.79,24.85,359100.0,16.9421,16.9557,16.8605,16.9013,359100.0
2011-09-15 12:00:00,24.85,24.9,24.82,24.86,417900.0,16.9013,16.9353,16.8809,16.9081,417900.0
2011-09-15 12:10:00,24.86,24.95,24.85,24.93,453700.0,16.9081,16.9693,16.9013,16.9557,453700.0
2011-09-15 12:20:00,24.93,24.93,24.84,24.87,544700.0,16.9557,16.9557,16.8945,16.9149,544700.0
2011-09-15 12:30:00,24.87,24.92,24.85,24.86,485500.0,16.9149,16.9489,16.9013,16.9081,485500.0
2011-09-15 12:40:00,24.87,24.89,24.81,24.84,428800.0,16.9149,16.9285,16.8741,16.8945,428800.0
2011-09-15 12:50:00,24.84,24.85,24.77,24.8,254500.0,16.8945,16.9013,16.8469,16.8673,254500.0
2011-09-15 13:00:00,24.8,24.86,24.78,24.85,319300.0,16.8673,16.9081,16.8537,16.9013,319300.0
2011-09-15 13:10:00,24.85,24.87,24.79,24.81,369500.0,16.9013,16.9149,16.8605,16.8741,369500.0
2011-09-15 13:20:00,24.82,24.87,24.81,24.81,323300.0,16.8809,16.9149,16.8741,16.8741,323300.0
2011-09-15 13:30:00,24.81,24.83,24.79,24.81,351900.0,16.8741,16.8877,16.8605,16.8741,351900.0
2011-09-15 13:40:00,24.81,24.93,24.81,24.92,511200.0,16.8741,16.9557,16.8741,16.9489,511200.0
2011-09-15 13:50:00,24.92,24.98,24.87,24.97,406000.0,16.9489,16.9897,16.9149,16.9829,406000.0
2011-09-15 14:00:00,24.97,25.01,24.95,25.0,502400.0,16.9829,17.0101,16.9693,17.0033,502400.0
2011-09-15 14:10:00,25.0,25.09,24.99,25.03,622900.0,17.0033,17.0645,16.9965,17.0237,622900.0
2011-09-15 14:20:00,25.03,25.03,24.95,25.03,264800.0,17.0237,17.0237,16.9693,17.0237,264800.0
2011-09-15 14:30:00,25.03,25.08,25.02,25.06,294700.0,17.0237,17.0577,17.0169,17.0441,294700.0
2011-09-15 14:40:00,25.07,25.16,25.06,25.16,694500.0,17.0509,17.1121,17.0441,17.1121,694500.0
2011-09-15 14:50:00,25.16,25.19,25.11,25.18,401300.0,17.1121,17.1325,17.0781,17.1257,401300.0
2011-09-15 15:00:00,25.18,25.22,25.16,25.18,586800.0,17.1257,17.1529,17.1121,17.1257,586800.0
2011-09-15 15:10:00,25.17,25.17,25.04,25.05,528200.0,17.1189,17.1189,17.0305,17.0373,528200.0
2011-09-15 15:20:00,25.05,25.13,25.04,25.07,471500.0,17.0373,17.0917,17.0305,17.0509,471500.0
2011-09-15 15:30:00,25.07,25.16,25.04,25.08,1504900.0,17.0509,17.1121,17.0305,17.0577,1504900.0
2011-09-15 15:40:00,25.08,25.16,25.04,25.15,1508200.0,17.0577,17.1121,17.0305,17.1053,1508200.0
2011-09-15 15:50:00,25.14,25.19,25.09,25.18,4349600.0,17.0985,17.1325,17.0645,17.1257,4349600.0
2011-09-16 09:30:00,25.36,25.41,25.1,25.28,8494300.0,17.2481,17.2821,17.0713,17.1937,8494300.0
2011-09-16 09:40:00,25.28,25.38,25.27,25.29,1029900.0,17.1937,17.2617,17.1869,17.2005,1029900.0
2011-09-16 09:50:00,25.3,25.38,25.15,25.17,854200.0,17.2073,17.2617,17.1053,17.1189,854200.0
2011-09-16 10:00:00,25.17,25.21,25.05,25.1,980600.0,17.1189,17.1461,17.0373,17.0713,980600.0
2011-09-16 10:10:00,25.09,25.16,25.06,25.11,754800.0,17.0645,17.1121,17.0441,17.0781,754800.0
2011-09-16 10:20:00,25.1,25.25,24.81,24.82,1021200.0,17.0713,17.1733,16.8741,16.8809,1021200.0
2011-09-16 10:30:00,24.82,24.85,24.69,24.74,1106200.0,16.8809,16.9013,16.7925,16.8265,1106200.0
2011-09-16 10:40:00,24.75,24.81,24.58,24.6,1078500.0,16.8333,16.8741,16.7176,16.7312,1078500.0
2011-09-16 10:50:00,24.6,24.65,24.52,24.63,942200.0,16.7312,16.7652,16.6768,16.7516,942200.0
2011-09-16 11:00:00,24.64,24.72,24.61,24.68,633600.0,16.7584,16.8129,16.738,16.7857,633600.0
2011-09-16 11:10:00,24.69,24.77,24.67,24.7,612100.0,16.7925,16.8469,16.7788,16.7993,612100.0
2011-09-16 11:20:00,24.69,24.7,24.55,24.66,497200.0,16.7925,16.7993,16.6972,16.772,497200.0
2011-09-16 11:30:00,24.68,24.7,24.54,24.67,600300.0,16.7857,16.7993,16.6904,16.7788,600300.0
2011-09-16 11:40:00,24.67,24.74,24.64,24.7,645300.0,16.7788,16.8265,16.7584,16.7993,645300.0
2011-09-16 11:50:00,24.71,24.77,24.69,24.73,527700.0,16.8061,16.8469,16.7925,16.8197,527700.0
2011-09-16 12:00:00,24.73,24.79,24.73,24.77,463100.0,16.8197,16.8605,16.8197,16.8469,463100.0
2011-09-16 12:10:00,24.77,24.79,24.73,24.78,296900.0,16.8469,16.8605,16.8197,16.8537,296900.0
2011-09-16 12:20:00,24.78,24.82,24.73,24.79,350100.0,16.8537,16.8809,16.8197,16.8605,350100.0
2011-09-16 12:30:00,24.79,24.92,24.78,24.92,382300.0,16.8605,16.9489,16.8537,16.9489,382300.0
2011-09-16 12:40:00,24.91,24.95,24.87,24.91,350900.0,16.9421,16.9693,16.9149,16.9421,350900.0
2011-09-16 12:50:00,24.91,24.93,24.88,24.9,360500.0,16.9421,16.9557,16.9217,16.9353,360500.0
2011-09-16 13:00:00,24.9,24.91,24.81,24.81,337500.0,16.9353,16.9421,16.8741,16.8741,337500.0
2011-09-16 13:10:00,24.82,24.92,24.79,24.86,335400.0,16.8809,16.9489,16.8605,16.9081,335400.0
2011-09-16 13:20:00,24.87,24.92,24.83,24.84,413500.0,16.9149,16.9489,16.8877,16.8945,413500.0
2011-09-16 13:30:00,24.85,24.87,24.72,24.77,360000.0,16.9013,16.9149,16.8129,16.8469,360000.0
2011-09-16 13:40:00,24.76,24.8,24.75,24.75,314900.0,16.8401,16.8673,16.8333,16.8333,314900.0
2011-09-16 13:50:00,24.75,24.85,24.75,24.82,376900.0,16.8333,16.9013,16.8333,16.8809,376900.0
2011-09-16 14:00:00,24.82,24.89,24.81,24.86,411800.0,16.8809,16.9285,16.8741,16.9081,411800.0
2011-09-16 14:10:00,24.85,24.9,24.79,24.81,521700.0,16.9013,16.9353,16.8605,16.8741,521700.0
2011-09-16 14:20:00,24.81,24.82,24.75,24.76,344700.0,16.8741,16.8809,16.8333,16.8401,344700.0
2011-09-16 14:30:00,24.76,24.85,24.76,24.82,427300.0,16.8401,16.9013,16.8401,16.8809,427300.0
2011-09-16 14:40:00,24.83,24.86,24.79,24.85,446800.0,16.8877,16.9081,16.8605,16.9013,446800.0
2011-09-16 14:50:00,24.84,24.9,24.83,24.89,818300.0,16.8945,16.9353,16.8877,16.9285,818300.0
2011-09-16 15:00:00,24.9,24.92,24.77,24.77,598700.0,16.9353,16.9489,16.8469,16.8469,598700.0
2011-09-16 15:10:00,24.78,24.88,24.77,24.83,499500.0,16.8537,16.9217,16.8469,16.8877,499500.0
2011-09-16 15:20:00,24.84,24.86,24.78,24.8,751800.0,16.8945,16.9081,16.8537,16.8673,751800.0
2011-09-16 15:30:00,24.8,24.87,24.79,24.81,1076700.0,16.8673,16.9149,16.8605,16.8741,1076700.0
2011-09-16 15:40:00,24.82,25.01,24.82,24.94,2350000.0,16.8809,17.0101,16.8809,16.9625,2350000.0
2011-09-16 15:50:00,24.94,24.99,24.9,24.95,5167800.0,16.9625,16.9965,16.9353,16.9693,5167800.0
2011-09-19 09:30:00,24.34,24.54,24.32,24.48,857700.0,16.5544,16.6904,16.5408,16.6496,857700.0
2011-09-19 09:40:00,24.48,24.51,24.28,24.32,1507200.0,16.6496,16.67,16.5136,16.5408,1507200.0
2011-09-19 09:50:00,24.31,24.35,24.22,24.24,751700.0,16.534,16.5612,16.4728,16.4864,751700.0
2011-09-19 10:00:00,24.23,24.29,24.2,24.25,468000.0,16.4796,16.5204,16.4592,16.4932,468000.0
2011-09-19 10:10:00,24.24,24.28,24.15,24.27,523600.0,16.4864,16.5136,16.4252,16.5068,523600.0
2011-09-19 10:20:00,24.27,24.28,24.15,24.22,671300.0,16.5068,16.5136,16.4252,16.4728,671300.0
2011-09-19 10:30:00,24.22,24.29,24.18,24.23,673000.0,16.4728,16.5204,16.4456,16.4796,673000.0
2011-09-19 10:40:00,24.24,24.29,24.18,24.27,573400.0,16.4864,16.5204,16.4456,16.5068,573400.0
2011-09-19 10:50:00,24.27,24.27,24.17,24.18,729600.0,16.5068,16.5068,16.4388,16.4456,729600.0
2011-09-19 11:00:00,24.17,24.3,24.15,24.3,970900.0,16.4388,16.5272,16.4252,16.5272,970900.0
2011-09-19 11:10:00,24.3,24.3,24.21,24.24,488100.0,16.5272,16.5272,16.466,16.4864,488100.0
2011-09-19 11:20:00,24.23,24.31,24.2,24.21,490200.0,16.4796,16.534,16.4592,16.466,490200.0
2011-09-19 11:30:00,24.21,24.23,24.17,24.22,465000.0,16.466,16.4796,16.4388,16.4728,465000.0
2011-09-19 11:40:00,24.22,24.25,24.18,24.24,878500.0,16.4728,16.4932,16.4456,16.4864,878500.0
2011-09-19 11:50:00,24.24,24.25,24.21,24.23,372800.0,16.4864,16.4932,16.466,16.4796,372800.0
2011-09-19 12:00:00,24.23,24.31,24.23,24.25,467600.0,16.4796,16.534,16.4796,16.4932,467600.0
2011-09-19 12:10:00,24.25,24.28,24.22,24.23,418500.0,16.4932,16.5136,16.4728,16.4796,418500.0
2011-09-19 12:20:00,24.23,24.24,24.18,24.18,304100.0,16.4796,16.4864,16.4456,16.4456,304100.0
2011-09-19 12:30:00,24.19,24.19,24.15,24.16,378100.0,16.4524,16.4524,16.4252,16.432,378100.0
2011-09-19 12:40:00,24.16,24.17,24.08,24.1,602200.0,16.432,16.4388,16.3776,16.3912,602200.0
2011-09-19 12:50:00,24.1,24.13,24.06,24.12,571000.0,16.3912,16.4116,16.364,16.4048,571000.0
2011-09-19 13:00:00,24.11,24.12,24.05,24.09,630300.0,16.398,16.4048,16.3572,16.3844,630300.0
2011-09-19 13:10:00,24.09,24.11,24.05,24.06,339600.0,16.3844,16.398,16.3572,16.364,339600.0
2011-09-19 13:20:00,24.06,24.13,24.05,24.12,296100.0,16.364,16.4116,16.3572,16.4048,296100.0
2011-09-19 13:30:00,24.12,24.15,24.11,24.13,280300.0,16.4048,16.4252,16.398,16.4116,280300.0
2011-09-19 13:40:00,24.13,24.17,24.13,24.16,311800.0,16.4116,16.4388,16.4116,16.432,311800.0
2011-09-19 13:50:00,24.16,24.17,24.13,24.16,230700.0,16.432,16.4388,16.4116,16.432,230700.0
2011-09-19 14:00:00,24.15,24.17,24.06,24.13,762500.0,16.4252,16.4388,16.364,16.4116,762500.0
2011-09-19 14:10:00,24.13,24.21,24.12,24.19,931500.0,16.4116,16.466,16.4048,16.4524,931500.0
2011-09-19 14:20:00,24.18,24.23,24.17,24.19,1099500.0,16.4456,16.4796,16.4388,16.4524,1099500.0
2011-09-19 14:30:00,24.19,24.23,24.17,24.23,544100.0,16.4524,16.4796,16.4388,16.4796,544100.0
2011-09-19 14:40:00,24.23,24.25,24.17,24.2,583700.0,16.4796,16.4932,16.4388,16.4592,583700.0
2011-09-19 14:50:00,24.21,24.25,24.16,24.18,600000.0,16.466,16.4932,16.432,16.4456,600000.0
2011-09-19 15:00:00,24.17,24.2,24.14,24.16,631100.0,16.4388,16.4592,16.4184,16.432,631100.0
2011-09-19 15:10:00,24.16,24.4,24.15,24.32,1836800.0,16.432,16.5952,16.4252,16.5408,1836800.0
2011-09-19 15:20:00,24.31,24.46,24.3,24.39,1401900.0,16.534,16.636,16.5272,16.5884,1401900.0
2011-09-19 15:30:00,24.39,24.56,24.39,24.5,1622400.0,16.5884,16.704,16.5884,16.6632,1622400.0
2011-09-19 15:40:00,24.5,24.52,24.35,24.37,2053700.0,16.6632,16.6768,16.5612,16.5748,2053700.0
2011-09-19 15:50:00,24.37,24.44,24.3,24.34,3726700.0,16.5748,16.6224,16.5272,16.5544,3726700.0
2011-09-20 09:30:00,24.43,24.44,24.24,24.3,2069800.0,16.6156,16.6224,16.4864,16.5272,2069800.0
2011-09-20 09:40:00,24.3,24.52,24.27,24.49,1066800.0,16.5272,16.6768,16.5068,16.6564,1066800.0
2011-09-20 09:50:00,24.49,24.55,24.45,24.52,943600.0,16.6564,16.6972,16.6292,16.6768,943600.0
2011-09-20 10:00:00,24.52,24.56,24.44,24.46,821700.0,16.6768,16.704,16.6224,16.636,821700.0
2011-09-20 10:10:00,24.46,24.57,24.4,24.56,701200.0,16.636,16.7108,16.5952,16.704,701200.0
2011-09-20 10:20:00,24.56,24.68,24.53,24.67,675600.0,16.704,16.7857,16.6836,16.7788,675600.0
2011-09-20 10:30:00,24.67,24.74,24.62,24.71,623400.0,16.7788,16.8265,16.7448,16.8061,623400.0
2011-09-20 10:40:00,24.7,24.79,24.7,24.77,542400.0,16.7993,16.8605,16.7993,16.8469,542400.0
2011-09-20 10:50:00,24.77,24.81,24.63,24.73,657800.0,16.8469,16.8741,16.7516,16.8197,657800.0
2011-09-20 11:00:00,24.73,24.87,24.7,24.87,1088500.0,16.8197,16.9149,16.7993,16.9149,1088500.0
2011-09-20 11:10:00,24.87,24.92,24.81,24.82,712700.0,16.9149,16.9489,16.8741,16.8809,712700.0
2011-09-20 11:20:00,24.83,24.9,24.77,24.89,750300.0,16.8877,16.9353,16.8469,16.9285,750300.0
2011-09-20 11:30:00,24.89,24.9,24.79,24.85,873900.0,16.9285,16.9353,16.8605,16.9013,873900.0
2011-09-20 11:40:00,24.86,24.89,24.79,24.89,654500.0,16.9081,16.9285,16.8605,16.9285,654500.0
2011-09-20 11:50:00,24.88,25.0,24.88,24.98,605100.0,16.9217,17.0033,16.9217,16.9897,605100.0
2011-09-20 12:00:00,24.97,24.98,24.79,24.82,556900.0,16.9829,16.9897,16.8605,16.8809,556900.0
2011-09-20 12:10:00,24.82,24.89,24.81,24.85,329800.0,16.8809,16.9285,16.8741,16.9013,329800.0
2011-09-20 12:20:00,24.84,24.91,24.84,24.9,310600.0,16.8945,16.9421,16.8945,16.9353,310600.0
2011-09-20 12:30:00,24.9,24.96,24.88,24.91,715200.0,16.9353,16.9761,16.9217,16.9421,715200.0
2011-09-20 12:40:00,24.92,24.97,24.87,24.96,505100.0,16.9489,16.9829,16.9149,16.9761,505100.0
2011-09-20 12:50:00,24.97,25.1,24.96,25.09,844000.0,16.9829,17.0713,16.9761,17.0645,844000.0
2011-09-20 13:00:00,25.09,25.1,25.04,25.08,615400.0,17.0645,17.0713,17.0305,17.0577,615400.0
2011-09-20 13:10:00,25.08,25.17,25.07,25.1,686600.0,17.0577,17.1189,17.0509,17.0713,686600.0
2011-09-20 13:20:00,25.1,25.14,25.08,25.11,469900.0,17.0713,17.0985,17.0577,17.0781,469900.0
2011-09-20 13:30:00,25.11,25.13,25.08,25.09,486900.0,17.0781,17.0917,17.0577,17.0645,486900.0
2011-09-20 13:40:00,25.08,25.08,24.99,25.01,651800.0,17.0577,17.0577,16.9965,17.0101,651800.0
2011-09-20 13:50:00,25.0,25.04,24.98,25.0,387600.0,17.0033,17.0305,16.9897,17.0033,387600.0
2011-09-20 14:00:00,25.0,25.1,24.97,25.1,544000.0,17.0033,17.0713,16.9829,17.0713,544000.0
2011-09-20 14:10:00,25.1,25.14,25.09,25.11,567400.0,17.0713,17.0985,17.0645,17.0781,567400.0
2011-09-20 14:20:00,25.1,25.11,25.03,25.08,541600.0,17.0713,17.0781,17.0237,17.0577,541600.0
2011-09-20 14:30:00,25.08,25.11,24.97,25.01,676600.0,17.0577,17.0781,16.9829,17.0101,676600.0
2011-09-20 14:40:00,25.0,25.04,24.95,25.03,506900.0,17.0033,17.0305,16.9693,17.0237,506900.0
2011-09-20 14:50:00,25.03,25.1,25.01,25.05,447200.0,17.0237,17.0713,17.0101,17.0373,447200.0
2011-09-20 15:00:00,25.05,25.08,24.92,24.94,919600.0,17.0373,17.0577,16.9489,16.9625,919600.0
2011-09-20 15:10:00,24.93,24.96,24.82,24.84,993400.0,16.9557,16.9761,16.8809,16.8945,993400.0
2011-09-20 15:20:00,24.84,24.85,24.8,24.83,835400.0,16.8945,16.9013,16.8673,16.8877,835400.0
2011-09-20 15:30:00,24.83,24.89,24.81,24.86,1042200.0,16.8877,16.9285,16.8741,16.9081,1042200.0
2011-09-20 15:40:00,24.87,24.87,24.65,24.74,2341100.0,16.9149,16.9149,16.7652,16.8265,2341100.0
2011-09-20 15:50:00,24.74,24.79,24.67,24.69,3321500.0,16.8265,16.8605,16.7788,16.7925,3321500.0
2011-09-21 09:30:00,24.8,25.01,24.7,24.99,1496900.0,16.8673,17.0101,16.7993,16.9965,1496900.0
2011-09-21 09:40:00,24.99,25.01,24.84,24.98,1323700.0,16.9965,17.0101,16.8945,16.9897,1323700.0
2011-09-21 09:50:00,24.97,25.07,24.89,25.02,1228600.0,16.9829,17.0509,16.9285,17.0169,1228600.0
2011-09-21 10:00:00,25.03,25.08,24.79,24.84,907000.0,17.0237,17.0577,16.8605,16.8945,907000.0
2011-09-21 10:10:00,24.85,24.98,24.8,24.98,1005900.0,16.9013,16.9897,16.8673,16.9897,1005900.0
2011-09-21 10:20:00,24.98,25.07,24.97,25.03,1041200.0,16.9897,17.0509,16.9829,17.0237,1041200.0
2011-09-21 10:30:00,25.03,25.05,24.94,25.04,1048700.0,17.0237,17.0373,16.9625,17.0305,1048700.0
2011-09-21 10:40:00,25.04,25.13,24.99,25.03,895400.0,17.0305,17.0917,16.9965,17.0237,895400.0
2011-09-21 10:50:00,25.03,25.09,24.94,25.09,984400.0,17.0237,17.0645,16.9625,17.0645,984400.0
2011-09-21 11:00:00,25.09,25.13,25.03,25.08,724600.0,17.0645,17.0917,17.0237,17.0577,724600.0
2011-09-21 11:10:00,25.08,25.15,25.0,25.03,780000.0,17.0577,17.1053,17.0033,17.0237,780000.0
2011-09-21 11:20:00,25.03,25.05,24.93,24.98,1560100.0,17.0237,17.0373,16.9557,16.9897,1560100.0
2011-09-21 11:30:00,24.98,25.0,24.94,24.96,1173500.0,16.9897,17.0033,16.9625,16.9761,1173500.0
2011-09-21 11:40:00,24.96,24.96,24.88,24.93,714900.0,16.9761,16.9761,16.9217,16.9557,714900.0
2011-09-21 11:50:00,24.93,25.0,24.91,24.94,513100.0,16.9557,17.0033,16.9421,16.9625,513100.0
2011-09-21 12:00:00,24.94,25.01,24.93,24.96,440200.0,16.9625,17.0101,16.9557,16.9761,440200.0
2011-09-21 12:10:00,24.96,25.07,24.95,25.03,641000.0,16.9761,17.0509,16.9693,17.0237,641000.0
2011-09-21 12:20:00,25.03,25.07,24.86,24.88,1198400.0,17.0237,17.0509,16.9081,16.9217,1198400.0
2011-09-21 12:30:00,24.89,25.11,24.83,25.02,2346500.0,16.9285,17.0781,16.8877,17.0169,2346500.0
2011-09-21 12:40:00,25.01,25.09,24.26,24.38,4215800.0,17.0101,17.0645,16.5,16.5816,4215800.0
2011-09-21 12:50:00,24.38,24.8,24.34,24.79,6416400.0,16.5816,16.8673,16.5544,16.8605,6416400.0
2011-09-21 13:00:00,24.78,25.0,24.7,24.91,2000100.0,16.8537,17.0033,16.7993,16.9421,2000100.0
2011-09-21 13:10:00,24.91,24.93,24.8,24.85,636500.0,16.9421,16.9557,16.8673,16.9013,636500.0
2011-09-21 13:20:00,24.84,24.94,24.81,24.9,574700.0,16.8945,16.9625,16.8741,16.9353,574700.0
2011-09-21 13:30:00,24.9,24.94,24.81,24.85,405100.0,16.9353,16.9625,16.8741,16.9013,405100.0
2011-09-21 13:40:00,24.85,24.97,24.85,24.92,427400.0,16.9013,16.9829,16.9013,16.9489,427400.0
2011-09-21 13:50:00,24.92,24.93,24.83,24.88,304100.0,16.9489,16.9557,16.8877,16.9217,304100.0
2011-09-21 14:00:00,24.87,25.06,24.86,25.03,1009000.0,16.9149,17.0441,16.9081,17.0237,1009000.0
2011-09-21 14:10:00,25.04,25.07,24.96,25.04,598900.0,17.0305,17.0509,16.9761,17.0305,598900.0
2011-09-21 14:20:00,25.04,25.15,24.74,24.97,2128700.0,17.0305,17.1053,16.8265,16.9829,2128700.0
2011-09-21 14:30:00,24.97,25.01,24.56,24.64,2382900.0,16.9829,17.0101,16.704,16.7584,2382900.0
2011-09-21 14:40:00,24.63,24.75,24.59,24.72,1548100.0,16.7516,16.8333,16.7244,16.8129,1548100.0
2011-09-21 14:50:00,24.72,24.72,24.53,24.56,817300.0,16.8129,16.8129,16.6836,16.704,817300.0
2011-09-21 15:00:00,24.56,24.75,24.51,24.7,1187500.0,16.704,16.8333,16.67,16.7993,1187500.0
2011-09-21 15:10:00,24.69,24.74,24.47,24.52,780600.0,16.7925,16.8265,16.6428,16.6768,780600.0
2011-09-21 15:20:00,24.52,24.55,24.35,24.38,1033600.0,16.6768,16.6972,16.5612,16.5816,1033600.0
2011-09-21 15:30:00,24.38,24.41,24.11,24.15,2605700.0,16.5816,16.602,16.398,16.4252,2605700.0
2011-09-21 15:40:00,24.14,24.19,24.06,24.07,2830700.0,16.4184,16.4524,16.364,16.3708,2830700.0
2011-09-21 15:50:00,24.07,24.09,23.69,23.72,6586000.0,16.3708,16.3844,16.1123,16.1327,6586000.0
2011-09-22 09:30:00,23.11,23.26,23.0,23.15,2347100.0,15.7178,15.8199,15.643,15.745,2347100.0
2011-09-22 09:40:00,23.15,23.35,23.07,23.2,2400600.0,15.745,15.8811,15.6906,15.7791,2400600.0
2011-09-22 09:50:00,23.2,23.26,22.88,22.9,3191900.0,15.7791,15.8199,15.5614,15.575,3191900.0
2011-09-22 10:00:00,22.91,23.23,22.88,23.19,1797000.0,15.5818,15.7995,15.5614,15.7723,1797000.0
2011-09-22 10:10:00,23.19,23.21,23.08,23.2,1732000.0,15.7723,15.7859,15.6974,15.7791,1732000.0
2011-09-22 10:20:00,23.2,23.3,23.19,23.28,1884600.0,15.7791,15.8471,15.7723,15.8335,1884600.0
2011-09-22 10:30:00,23.29,23.41,23.24,23.3,1260100.0,15.8403,15.9219,15.8063,15.8471,1260100.0
2011-09-22 10:40:00,23.3,23.39,23.25,23.27,1033200.0,15.8471,15.9083,15.8131,15.8267,1033200.0
2011-09-22 10:50:00,23.27,23.27,23.06,23.09,1139700.0,15.8267,15.8267,15.6838,15.7042,1139700.0
2011-09-22 11:00:00,23.1,23.15,23.03,23.07,987700.0,15.711,15.745,15.6634,15.6906,987700.0
2011-09-22 11:10:00,23.07,23.16,22.98,23.02,891100.0,15.6906,15.7519,15.6294,15.6566,891100.0
2011-09-22 11:20:00,23.02,23.08,22.98,23.06,624300.0,15.6566,15.6974,15.6294,15.6838,624300.0
2011-09-22 11:30:00,23.06,23.26,23.05,23.22,1002200.0,15.6838,15.8199,15.677,15.7927,1002200.0
2011-09-22 11:40:00,23.21,23.24,23.12,23.12,722400.0,15.7859,15.8063,15.7246,15.7246,722400.0
2011-09-22 11:50:00,23.12,23.2,23.08,23.12,825400.0,15.7246,15.7791,15.6974,15.7246,825400.0
2011-09-22 12:00:00,23.11,23.16,22.99,23.05,1090400.0,15.7178,15.7519,15.6362,15.677,1090400.0
2011-09-22 12:10:00,23.05,23.15,23.04,23.13,658400.0,15.677,15.745,15.6702,15.7314,658400.0
2011-09-22 12:20:00,23.14,23.24,23.08,23.18,799400.0,15.7382,15.8063,15.6974,15.7655,799400.0
2011-09-22 12:30:00,23.17,23.24,23.14,23.2,584900.0,15.7587,15.8063,15.7382,15.7791,584900.0
2011-09-22 12:40:00,23.21,23.25,23.18,23.25,402900.0,15.7859,15.8131,15.7655,15.8131,402900.0
2011-09-22 12:50:00,23.24,23.28,23.21,23.26,465900.0,15.8063,15.8335,15.7859,15.8199,465900.0
2011-09-22 13:00:00,23.27,23.29,23.09,23.1,614300.0,15.8267,15.8403,15.7042,15.711,614300.0
2011-09-22 13:10:00,23.11,23.12,23.04,23.05,504800.0,15.7178,15.7246,15.6702,15.677,504800.0
2011-09-22 13:20:00,23.05,23.05,22.92,22.99,879900.0,15.677,15.677,15.5886,15.6362,879900.0
2011-09-22 13:30:00,22.99,23.03,22.91,22.98,754900.0,15.6362,15.6634,15.5818,15.6294,754900.0
2011-09-22 13:40:00,22.97,23.01,22.9,22.93,603200.0,15.6226,15.6498,15.575,15.5954,603200.0
2011-09-22 13:50:00,22.93,22.95,22.81,22.83,857100.0,15.5954,15.609,15.5138,15.5274,857100.0
2011-09-22 14:00:00,22.83,23.05,22.78,22.98,2072100.0,15.5274,15.677,15.4934,15.6294,2072100.0
2011-09-22 14:10:00,22.98,23.08,22.94,22.97,933400.0,15.6294,15.6974,15.6022,15.6226,933400.0
2011-09-22 14:20:00,22.96,23.33,22.96,23.19,2667100.0,15.6158,15.8675,15.6158,15.7723,2667100.0
2011-09-22 14:30:00,23.19,23.26,23.01,23.02,1039300.0,15.7723,15.8199,15.6498,15.6566,1039300.0
2011-09-22 14:40:00,23.02,23.16,22.98,23.05,872500.0,15.6566,15.7519,15.6294,15.677,872500.0
2011-09-22 14:50:00,23.05,23.09,22.88,22.88,1111600.0,15.677,15.7042,15.5614,15.5614,1111600.0
2011-09-22 15:00:00,22.88,22.93,22.8,22.93,869700.0,15.5614,15.5954,15.507,15.5954,869700.0
2011-09-22 15:10:00,22.93,22.95,22.84,22.86,741500.0,15.5954,15.609,15.5342,15.5478,741500.0
2011-09-22 15:20:00,22.87,22.89,22.7,22.88,2150600.0,15.5546,15.5682,15.439,15.5614,2150600.0
2011-09-22 15:30:00,22.89,23.13,22.82,23.13,2176100.0,15.5682,15.7314,15.5206,15.7314,2176100.0
2011-09-22 15:40:00,23.14,23.3,22.94,23.2,3990700.0,15.7382,15.8471,15.6022,15.7791,3990700.0
2011-09-22 15:50:00,23.19,23.34,23.0,23.18,5546300.0,15.7723,15.8743,15.643,15.7655,5546300.0
2011-09-23 09:30:00,22.94,23.4,22.91,23.22,1604600.0,15.6022,15.9151,15.5818,15.7927,1604600.0
2011-09-23 09:40:00,23.22,23.32,23.11,23.22,2177100.0,15.7927,15.8607,15.7178,15.7927,2177100.0
2011-09-23 09:50:00,23.23,23.34,23.07,23.11,2055000.0,15.7995,15.8743,15.6906,15.7178,2055000.0
2011-09-23 10:00:00,23.12,23.24,23.02,23.14,1587600.0,15.7246,15.8063,15.6566,15.7382,1587600.0
2011-09-23 10:10:00,23.14,23.25,23.07,23.08,1919400.0,15.7382,15.8131,15.6906,15.6974,1919400.0
2011-09-23 10:20:00,23.08,23.19,23.06,23.18,551400.0,15.6974,15.7723,15.6838,15.7655,551400.0
2011-09-23 10:30:00,23.19,23.2,23.11,23.17,630800.0,15.7723,15.7791,15.7178,15.7587,630800.0
2011-09-23 10:40:00,23.18,23.37,23.08,23.35,1082400.0,15.7655,15.8947,15.6974,15.8811,1082400.0
2011-09-23 10:50:00,23.35,23.38,23.28,23.35,716300.0,15.8811,15.9015,15.8335,15.8811,716300.0
2011-09-23 11:00:00,23.36,23.36,23.27,23.34,827200.0,15.8879,15.8879,15.8267,15.8743,827200.0
2011-09-23 11:10:00,23.34,23.36,23.27,23.34,558900.0,15.8743,15.8879,15.8267,15.8743,558900.0
2011-09-23 11:20:00,23.35,23.42,23.32,23.42,1638900.0,15.8811,15.9287,15.8607,15.9287,1638900.0
2011-09-23 11:30:00,23.42,23.5,23.4,23.45,1034000.0,15.9287,15.9831,15.9151,15.9491,1034000.0
2011-09-23 11:40:00,23.45,23.49,23.42,23.45,726800.0,15.9491,15.9763,15.9287,15.9491,726800.0
2011-09-23 11:50:00,23.44,23.55,23.4,23.54,744900.0,15.9423,16.0171,15.9151,16.0103,744900.0
2011-09-23 12:00:00,23.54,23.75,23.49,23.73,1654400.0,16.0103,16.1531,15.9763,16.1395,1654400.0
2011-09-23 12:10:00,23.73,23.91,23.72,23.89,1632800.0,16.1395,16.2619,16.1327,16.2483,1632800.0
2011-09-23 12:20:00,23.89,23.9,23.77,23.8,1151300.0,16.2483,16.2551,16.1667,16.1871,1151300.0
2011-09-23 12:30:00,23.8,23.88,23.78,23.83,864000.0,16.1871,16.2415,16.1735,16.2075,864000.0
2011-09-23 12:40:00,23.83,23.84,23.58,23.73,1696700.0,16.2075,16.2143,16.0375,16.1395,1696700.0
2011-09-23 12:50:00,23.73,23.79,23.53,23.55,1347400.0,16.1395,16.1803,16.0035,16.0171,1347400.0
2011-09-23 13:00:00,23.55,23.64,23.43,23.5,650200.0,16.0171,16.0783,15.9355,15.9831,650200.0
2011-09-23 13:10:00,23.51,23.67,23.5,23.58,690800.0,15.9899,16.0987,15.9831,16.0375,690800.0
2011-09-23 13:20:00,23.57,23.58,23.45,23.46,555200.0,16.0307,16.0375,15.9491,15.9559,555200.0
2011-09-23 13:30:00,23.46,23.65,23.41,23.53,953100.0,15.9559,16.0851,15.9219,16.0035,953100.0
2011-09-23 13:40:00,23.54,23.67,23.51,23.63,437700.0,16.0103,16.0987,15.9899,16.0715,437700.0
2011-09-23 13:50:00,23.64,23.67,23.57,23.59,515300.0,16.0783,16.0987,16.0307,16.0443,515300.0
2011-09-23 14:00:00,23.6,23.66,23.56,23.58,481300.0,16.0511,16.0919,16.0239,16.0375,481300.0
2011-09-23 14:10:00,23.57,23.58,23.45,23.51,276900.0,16.0307,16.0375,15.9491,15.9899,276900.0
2011-09-23 14:20:00,23.5,23.51,23.37,23.39,418100.0,15.9831,15.9899,15.8947,15.9083,418100.0
2011-09-23 14:30:00,23.4,23.5,23.38,23.5,348200.0,15.9151,15.9831,15.9015,15.9831,348200.0
2011-09-23 14:40:00,23.5,23.53,23.4,23.41,510200.0,15.9831,16.0035,15.9151,15.9219,510200.0
2011-09-23 14:50:00,23.41,23.43,23.37,23.41,559800.0,15.9219,15.9355,15.8947,15.9219,559800.0
2011-09-23 15:00:00,23.41,23.53,23.4,23.46,764200.0,15.9219,16.0035,15.9151,15.9559,764200.0
2011-09-23 15:10:00,23.45,23.57,23.42,23.48,1360500.0,15.9491,16.0307,15.9287,15.9695,1360500.0
2011-09-23 15:20:00,23.47,23.61,23.47,23.6,638300.0,15.9627,16.0579,15.9627,16.0511,638300.0
2011-09-23 15:30:00,23.61,23.68,23.56,23.64,1181400.0,16.0579,16.1055,16.0239,16.0783,1181400.0
2011-09-23 15:40:00,23.64,23.67,23.51,23.53,1423300.0,16.0783,16.0987,15.9899,16.0035,1423300.0
2011-09-23 15:50:00,23.52,23.74,23.45,23.66,4049000.0,15.9967,16.1463,15.9491,16.0919,4049000.0
2011-09-26 09:30:00,23.96,24.25,23.94,24.0,2376800.0,16.296,16.4932,16.2824,16.3232,2376800.0
2011-09-26 09:40:00,24.0,24.24,23.99,24.23,1126000.0,16.3232,16.4864,16.3164,16.4796,1126000.0
2011-09-26 09:50:00,24.22,24.31,24.08,24.09,1024000.0,16.4728,16.534,16.3776,16.3844,1024000.0
2011-09-26 10:00:00,24.09,24.19,23.96,24.03,1115000.0,16.3844,16.4524,16.296,16.3436,1115000.0
2011-09-26 10:10:00,24.03,24.05,23.92,24.03,893000.0,16.3436,16.3572,16.2688,16.3436,893000.0
2011-09-26 10:20:00,24.04,24.21,24.02,24.2,766600.0,16.3504,16.466,16.3368,16.4592,766600.0
2011-09-26 10:30:00,24.19,24.19,23.97,24.02,686700.0,16.4524,16.4524,16.3028,16.3368,686700.0
2011-09-26 10:40:00,24.03,24.18,23.98,24.05,581600.0,16.3436,16.4456,16.3096,16.3572,581600.0
2011-09-26 10:50:00,24.05,24.25,24.05,24.21,990500.0,16.3572,16.4932,16.3572,16.466,990500.0
2011-09-26 11:00:00,24.2,24.35,24.17,24.29,1217300.0,16.4592,16.5612,16.4388,16.5204,1217300.0
2011-09-26 11:10:00,24.29,24.39,24.25,24.36,929300.0,16.5204,16.5884,16.4932,16.568,929300.0
2011-09-26 11:20:00,24.36,24.39,24.3,24.37,608700.0,16.568,16.5884,16.5272,16.5748,608700.0
2011-09-26 11:30:00,24.38,24.43,24.32,24.41,592400.0,16.5816,16.6156,16.5408,16.602,592400.0
2011-09-26 11:40:00,24.41,24.51,24.41,24.43,861900.0,16.602,16.67,16.602,16.6156,861900.0
2011-09-26 11:50:00,24.43,24.5,24.39,24.46,455000.0,16.6156,16.6632,16.5884,16.636,455000.0
2011-09-26 12:00:00,24.45,24.46,24.33,24.33,390100.0,16.6292,16.636,16.5476,16.5476,390100.0
2011-09-26 12:10:00,24.33,24.33,24.23,24.29,521900.0,16.5476,16.5476,16.4796,16.5204,521900.0
2011-09-26 12:20:00,24.3,24.34,24.2,24.3,409700.0,16.5272,16.5544,16.4592,16.5272,409700.0
2011-09-26 12:30:00,24.31,24.34,24.25,24.27,397200.0,16.534,16.5544,16.4932,16.5068,397200.0
2011-09-26 12:40:00,24.27,24.3,24.13,24.14,505600.0,16.5068,16.5272,16.4116,16.4184,505600.0
2011-09-26 12:50:00,24.14,24.24,24.12,24.23,424800.0,16.4184,16.4864,16.4048,16.4796,424800.0
2011-09-26 13:00:00,24.23,24.24,24.09,24.21,1014900.0,16.4796,16.4864,16.3844,16.466,1014900.0
2011-09-26 13:10:00,24.21,24.21,24.05,24.12,690800.0,16.466,16.466,16.3572,16.4048,690800.0
2011-09-26 13:20:00,24.12,24.15,23.95,23.96,1054600.0,16.4048,16.4252,16.2892,16.296,1054600.0
2011-09-26 13:30:00,23.96,24.05,23.91,23.95,752400.0,16.296,16.3572,16.2619,16.2892,752400.0
2011-09-26 13:40:00,23.95,23.98,23.85,23.86,678100.0,16.2892,16.3096,16.2211,16.2279,678100.0
2011-09-26 13:50:00,23.86,24.01,23.85,23.98,775100.0,16.2279,16.33,16.2211,16.3096,775100.0
2011-09-26 14:00:00,23.97,24.12,23.94,24.04,1478100.0,16.3028,16.4048,16.2824,16.3504,1478100.0
2011-09-26 14:10:00,24.04,24.05,23.94,24.02,609700.0,16.3504,16.3572,16.2824,16.3368,609700.0
2011-09-26 14:20:00,24.02,24.06,23.97,24.02,379200.0,16.3368,16.364,16.3028,16.3368,379200.0
2011-09-26 14:30:00,24.02,24.16,23.98,24.13,447500.0,16.3368,16.432,16.3096,16.4116,447500.0
2011-09-26 14:40:00,24.13,24.2,24.11,24.11,633900.0,16.4116,16.4592,16.398,16.398,633900.0
2011-09-26 14:50:00,24.11,24.17,24.03,24.17,487000.0,16.398,16.4388,16.3436,16.4388,487000.0
2011-09-26 15:00:00,24.17,24.28,24.16,24.27,956900.0,16.4388,16.5136,16.432,16.5068,956900.0
2011-09-26 15:10:00,24.27,24.41,24.27,24.41,530900.0,16.5068,16.602,16.5068,16.602,530900.0
2011-09-26 15:20:00,24.41,24.45,24.34,24.42,726300.0,16.602,16.6292,16.5544,16.6088,726300.0
2011-09-26 15:30:00,24.41,24.48,24.35,24.48,883100.0,16.602,16.6496,16.5612,16.6496,883100.0
2011-09-26 15:40:00,24.48,24.63,24.47,24.58,1932800.0,16.6496,16.7516,16.6428,16.7176,1932800.0
2011-09-26 15:50:00,24.59,24.89,24.56,24.77,5620800.0,16.7244,16.9285,16.704,16.8469,5620800.0
2011-09-27 09:30:00,25.39,25.57,25.32,25.51,2481600.0,17.2685,17.391,17.2209,17.3502,2481600.0
2011-09-27 09:40:00,25.53,25.6,25.39,25.6,1779600.0,17.3638,17.4114,17.2685,17.4114,1779600.0
2011-09-27 09:50:00,25.59,25.97,25.57,25.95,2802900.0,17.4046,17.663,17.391,17.6494,2802900.0
2011-09-27 10:00:00,25.95,26.0,25.7,25.71,2500700.0,17.6494,17.6834,17.4794,17.4862,2500700.0
2011-09-27 10:10:00,25.7,25.82,25.65,25.78,1559400.0,17.4794,17.561,17.4454,17.5338,1559400.0
2011-09-27 10:20:00,25.78,25.82,25.74,25.75,1801300.0,17.5338,17.561,17.5066,17.5134,1801300.0
2011-09-27 10:30:00,25.74,25.81,25.67,25.72,1046700.0,17.5066,17.5542,17.459,17.493,1046700.0
2011-09-27 10:40:00,25.73,25.74,25.6,25.71,1279800.0,17.4998,17.5066,17.4114,17.4862,1279800.0
2011-09-27 10:50:00,25.71,25.8,25.69,25.8,694300.0,17.4862,17.5474,17.4726,17.5474,694300.0
2011-09-27 11:00:00,25.79,25.83,25.7,25.75,1040700.0,17.5406,17.5678,17.4794,17.5134,1040700.0
2011-09-27 11:10:00,25.76,25.81,25.73,25.78,831800.0,17.5202,17.5542,17.4998,17.5338,831800.0
2011-09-27 11:20:00,25.77,25.78,25.7,25.73,884600.0,17.527,17.5338,17.4794,17.4998,884600.0
2011-09-27 11:30:00,25.74,25.77,25.65,25.66,487000.0,17.5066,17.527,17.4454,17.4522,487000.0
2011-09-27 11:40:00,25.66,25.67,25.53,25.59,697800.0,17.4522,17.459,17.3638,17.4046,697800.0
2011-09-27 11:50:00,25.59,25.66,25.58,25.6,732100.0,17.4046,17.4522,17.3978,17.4114,732100.0
2011-09-27 12:00:00,25.6,25.62,25.55,25.58,768100.0,17.4114,17.425,17.3774,17.3978,768100.0
2011-09-27 12:10:00,25.58,25.63,25.58,25.58,774300.0,17.3978,17.4318,17.3978,17.3978,774300.0
2011-09-27 12:20:00,25.59,25.61,25.54,25.58,375800.0,17.4046,17.4182,17.3706,17.3978,375800.0
2011-09-27 12:30:00,25.57,25.58,25.45,25.46,600600.0,17.391,17.3978,17.3094,17.3162,600600.0
2011-09-27 12:40:00,25.45,25.49,25.41,25.49,592100.0,17.3094,17.3366,17.2821,17.3366,592100.0
2011-09-27 12:50:00,25.49,25.58,25.48,25.52,616400.0,17.3366,17.3978,17.3298,17.357,616400.0
2011-09-27 13:00:00,25.52,25.53,25.4,25.49,838100.0,17.357,17.3638,17.2753,17.3366,838100.0
2011-09-27 13:10:00,25.49,25.51,25.43,25.49,406800.0,17.3366,17.3502,17.2957,17.3366,406800.0
2011-09-27 13:20:00,25.5,25.5,25.43,25.46,331600.0,17.3434,17.3434,17.2957,17.3162,331600.0
2011-09-27 13:30:00,25.46,25.5,25.38,25.49,474700.0,17.3162,17.3434,17.2617,17.3366,474700.0
2011-09-27 13:40:00,25.48,25.59,25.45,25.57,427300.0,17.3298,17.4046,17.3094,17.391,427300.0
2011-09-27 13:50:00,25.57,25.63,25.56,25.59,483300.0,17.391,17.4318,17.3842,17.4046,483300.0
2011-09-27 14:00:00,25.59,25.64,25.57,25.61,427400.0,17.4046,17.4386,17.391,17.4182,427400.0
2011-09-27 14:10:00,25.61,25.64,25.6,25.63,587700.0,17.4182,17.4386,17.4114,17.4318,587700.0
2011-09-27 14:20:00,25.63,25.64,25.54,25.56,509900.0,17.4318,17.4386,17.3706,17.3842,509900.0
2011-09-27 14:30:00,25.56,25.66,25.55,25.58,591500.0,17.3842,17.4522,17.3774,17.3978,591500.0
2011-09-27 14:40:00,25.57,25.63,25.53,25.53,576400.0,17.391,17.4318,17.3638,17.3638,576400.0
2011-09-27 14:50:00,25.54,25.54,25.47,25.51,631600.0,17.3706,17.3706,17.323,17.3502,631600.0
2011-09-27 15:00:00,25.5,25.51,25.29,25.32,1411100.0,17.3434,17.3502,17.2005,17.2209,1411100.0
2011-09-27 15:10:00,25.32,25.38,25.2,25.26,1452400.0,17.2209,17.2617,17.1393,17.1801,1452400.0
2011-09-27 15:20:00,25.26,25.26,24.9,25.02,1730000.0,17.1801,17.1801,16.9353,17.0169,1730000.0
2011-09-27 15:30:00,25.02,25.19,24.96,25.03,1809800.0,17.0169,17.1325,16.9761,17.0237,1809800.0
2011-09-27 15:40:00,25.04,25.07,24.8,24.84,2571700.0,17.0305,17.0509,16.8673,16.8945,2571700.0
2011-09-27 15:50:00,24.84,25.0,24.73,24.97,5305700.0,16.8945,17.0033,16.8197,16.9829,5305700.0
2011-09-28 09:30:00,24.96,25.21,24.96,25.14,1376500.0,16.9761,17.1461,16.9761,17.0985,1376500.0
2011-09-28 09:40:00,25.15,25.29,25.11,25.25,997500.0,17.1053,17.2005,17.0781,17.1733,997500.0
2011-09-28 09:50:00,25.26,25.33,25.2,25.21,895800.0,17.1801,17.2277,17.1393,17.1461,895800.0
2011-09-28 10:00:00,25.2,25.22,25.11,25.15,772500.0,17.1393,17.1529,17.0781,17.1053,772500.0
2011-09-28 10:10:00,25.15,25.19,24.97,25.0,1195000.0,17.1053,17.1325,16.9829,17.0033,1195000.0
2011-09-28 10:20:00,25.0,25.03,24.87,24.92,1493600.0,17.0033,17.0237,16.9149,16.9489,1493600.0
2011-09-28 10:30:00,24.93,24.99,24.85,24.9,839300.0,16.9557,16.9965,16.9013,16.9353,839300.0
2011-09-28 10:40:00,24.9,24.95,24.85,24.93,883100.0,16.9353,16.9693,16.9013,16.9557,883100.0
2011-09-28 10:50:00,24.93,25.03,24.9,25.01,1253300.0,16.9557,17.0237,16.9353,17.0101,1253300.0
2011-09-28 11:00:00,25.0,25.0,24.78,24.83,1023500.0,17.0033,17.0033,16.8537,16.8877,1023500.0
2011-09-28 11:10:00,24.84,24.99,24.77,24.96,710300.0,16.8945,16.9965,16.8469,16.9761,710300.0
2011-09-28 11:20:00,24.95,25.03,24.88,25.03,571300.0,16.9693,17.0237,16.9217,17.0237,571300.0
2011-09-28 11:30:00,25.02,25.2,24.94,25.17,661100.0,17.0169,17.1393,16.9625,17.1189,661100.0
2011-09-28 11:40:00,25.17,25.17,25.02,25.14,769500.0,17.1189,17.1189,17.0169,17.0985,769500.0
2011-09-28 11:50:00,25.14,25.24,25.14,25.16,598600.0,17.0985,17.1665,17.0985,17.1121,598600.0
2011-09-28 12:00:00,25.16,25.2,25.04,25.08,664700.0,17.1121,17.1393,17.0305,17.0577,664700.0
2011-09-28 12:10:00,25.08,25.16,25.06,25.11,384000.0,17.0577,17.1121,17.0441,17.0781,384000.0
2011-09-28 12:20:00,25.11,25.18,25.09,25.17,223300.0,17.0781,17.1257,17.0645,17.1189,223300.0
2011-09-28 12:30:00,25.16,25.17,25.04,25.09,389100.0,17.1121,17.1189,17.0305,17.0645,389100.0
2011-09-28 12:40:00,25.1,25.1,25.0,25.03,409800.0,17.0713,17.0713,17.0033,17.0237,409800.0
2011-09-28 12:50:00,25.04,25.19,25.03,25.13,446400.0,17.0305,17.1325,17.0237,17.0917,446400.0
2011-09-28 13:00:00,25.13,25.19,25.08,25.11,488200.0,17.0917,17.1325,17.0577,17.0781,488200.0
2011-09-28 13:10:00,25.11,25.12,25.04,25.06,299400.0,17.0781,17.0849,17.0305,17.0441,299400.0
2011-09-28 13:20:00,25.05,25.07,24.96,24.96,372100.0,17.0373,17.0509,16.9761,16.9761,372100.0
2011-09-28 13:30:00,24.97,24.99,24.85,24.96,615300.0,16.9829,16.9965,16.9013,16.9761,615300.0
2011-09-28 13:40:00,24.96,24.99,24.89,24.9,656500.0,16.9761,16.9965,16.9285,16.9353,656500.0
2011-09-28 13:50:00,24.9,24.99,24.84,24.84,559000.0,16.9353,16.9965,16.8945,16.8945,559000.0
2011-09-28 14:00:00,24.84,24.89,24.74,24.89,579700.0,16.8945,16.9285,16.8265,16.9285,579700.0
2011-09-28 14:10:00,24.88,24.94,24.86,24.93,456100.0,16.9217,16.9625,16.9081,16.9557,456100.0
2011-09-28 14:20:00,24.92,24.95,24.86,24.87,1073200.0,16.9489,16.9693,16.9081,16.9149,1073200.0
2011-09-28 14:30:00,24.86,24.91,24.79,24.88,753800.0,16.9081,16.9421,16.8605,16.9217,753800.0
2011-09-28 14:40:00,24.89,24.94,24.8,24.81,426400.0,16.9285,16.9625,16.8673,16.8741,426400.0
2011-09-28 14:50:00,24.81,24.84,24.75,24.83,508700.0,16.8741,16.8945,16.8333,16.8877,508700.0
2011-09-28 15:00:00,24.83,25.0,24.81,24.98,690100.0,16.8877,17.0033,16.8741,16.9897,690100.0
2011-09-28 15:10:00,24.97,25.05,24.85,24.9,768800.0,16.9829,17.0373,16.9013,16.9353,768800.0
2011-09-28 15:20:00,24.9,24.96,24.85,24.89,1052100.0,16.9353,16.9761,16.9013,16.9285,1052100.0
2011-09-28 15:30:00,24.88,24.9,24.6,24.63,1419600.0,16.9217,16.9353,16.7312,16.7516,1419600.0
2011-09-28 15:40:00,24.64,24.76,24.5,24.57,2176900.0,16.7584,16.8401,16.6632,16.7108,2176900.0
2011-09-28 15:50:00,24.58,24.62,24.41,24.48,5523400.0,16.7176,16.7448,16.602,16.6496,5523400.0
2011-09-29 09:30:00,25.07,25.12,24.96,25.01,1361000.0,17.0509,17.0849,16.9761,17.0101,1361000.0
2011-09-29 09:40:00,25.0,25.2,25.0,25.14,1532500.0,17.0033,17.1393,17.0033,17.0985,1532500.0
2011-09-29 09:50:00,25.14,25.25,25.11,25.19,869500.0,17.0985,17.1733,17.0781,17.1325,869500.0
2011-09-29 10:00:00,25.19,25.25,25.08,25.09,917700.0,17.1325,17.1733,17.0577,17.0645,917700.0
2011-09-29 10:10:00,25.08,25.2,25.06,25.19,709400.0,17.0577,17.1393,17.0441,17.1325,709400.0
2011-09-29 10:20:00,25.18,25.27,25.13,25.2,789700.0,17.1257,17.1869,17.0917,17.1393,789700.0
2011-09-29 10:30:00,25.2,25.21,25.0,25.0,844800.0,17.1393,17.1461,17.0033,17.0033,844800.0
2011-09-29 10:40:00,25.0,25.01,24.85,24.93,1069600.0,17.0033,17.0101,16.9013,16.9557,1069600.0
2011-09-29 10:50:00,24.93,25.08,24.9,25.02,983200.0,16.9557,17.0577,16.9353,17.0169,983200.0
2011-09-29 11:00:00,25.02,25.09,24.99,25.01,596100.0,17.0169,17.0645,16.9965,17.0101,596100.0
2011-09-29 11:10:00,25.01,25.07,24.96,24.97,553400.0,17.0101,17.0509,16.9761,16.9829,553400.0
2011-09-29 11:20:00,24.98,25.08,24.93,25.06,366600.0,16.9897,17.0577,16.9557,17.0441,366600.0
2011-09-29 11:30:00,25.06,25.1,25.03,25.07,419200.0,17.0441,17.0713,17.0237,17.0509,419200.0
2011-09-29 11:40:00,25.06,25.15,25.05,25.12,757200.0,17.0441,17.1053,17.0373,17.0849,757200.0
2011-09-29 11:50:00,25.12,25.13,25.03,25.05,588200.0,17.0849,17.0917,17.0237,17.0373,588200.0
2011-09-29 12:00:00,25.05,25.08,24.98,25.04,816100.0,17.0373,17.0577,16.9897,17.0305,816100.0
2011-09-29 12:10:00,25.04,25.1,25.02,25.02,539000.0,17.0305,17.0713,17.0169,17.0169,539000.0
2011-09-29 12:20:00,25.03,25.03,24.96,24.99,810200.0,17.0237,17.0237,16.9761,16.9965,810200.0
2011-09-29 12:30:00,24.99,25.0,24.84,24.88,538100.0,16.9965,17.0033,16.8945,16.9217,538100.0
2011-09-29 12:40:00,24.88,24.91,24.8,24.81,741500.0,16.9217,16.9421,16.8673,16.8741,741500.0
2011-09-29 12:50:00,24.81,24.82,24.71,24.75,1235900.0,16.8741,16.8809,16.8061,16.8333,1235900.0
2011-09-29 13:00:00,24.75,24.76,24.71,24.73,876500.0,16.8333,16.8401,16.8061,16.8197,876500.0
2011-09-29 13:10:00,24.74,24.77,24.72,24.75,762400.0,16.8265,16.8469,16.8129,16.8333,762400.0
2011-09-29 13:20:00,24.75,24.79,24.63,24.64,787200.0,16.8333,16.8605,16.7516,16.7584,787200.0
2011-09-29 13:30:00,24.63,24.69,24.57,24.57,684500.0,16.7516,16.7925,16.7108,16.7108,684500.0
2011-09-29 13:40:00,24.57,24.6,24.49,24.55,885700.0,16.7108,16.7312,16.6564,16.6972,885700.0
2011-09-29 13:50:00,24.55,24.64,24.51,24.57,660900.0,16.6972,16.7584,16.67,16.7108,660900.0
2011-09-29 14:00:00,24.58,24.63,24.4,24.49,1162500.0,16.7176,16.7516,16.5952,16.6564,1162500.0
2011-09-29 14:10:00,24.5,24.5,24.32,24.42,714800.0,16.6632,16.6632,16.5408,16.6088,714800.0
2011-09-29 14:20:00,24.41,24.5,24.36,24.45,785500.0,16.602,16.6632,16.568,16.6292,785500.0
2011-09-29 14:30:00,24.46,24.48,24.35,24.44,650600.0,16.636,16.6496,16.5612,16.6224,650600.0
2011-09-29 14:40:00,24.43,24.49,24.3,24.35,666600.0,16.6156,16.6564,16.5272,16.5612,666600.0
2011-09-29 14:50:00,24.36,24.42,24.32,24.39,1004100.0,16.568,16.6088,16.5408,16.5884,1004100.0
2011-09-29 15:00:00,24.4,24.41,24.11,24.22,1415400.0,16.5952,16.602,16.398,16.4728,1415400.0
2011-09-29 15:10:00,24.22,24.46,24.22,24.33,1430300.0,16.4728,16.636,16.4728,16.5476,1430300.0
2011-09-29 15:20:00,24.32,24.56,24.3,24.49,839700.0,16.5408,16.704,16.5272,16.6564,839700.0
2011-09-29 15:30:00,24.5,24.79,24.46,24.75,1470500.0,16.6632,16.8605,16.636,16.8333,1470500.0
2011-09-29 15:40:00,24.76,24.86,24.65,24.73,1905700.0,16.8401,16.9081,16.7652,16.8197,1905700.0
2011-09-29 15:50:00,24.74,24.99,24.74,24.98,4452600.0,16.8265,16.9965,16.8265,16.9897,4452600.0
2011-09-30 09:30:00,24.63,24.81,24.43,24.77,1407100.0,16.7516,16.8741,16.6156,16.8469,1407100.0
2011-09-30 09:40:00,24.77,25.0,24.67,24.79,1444200.0,16.8469,17.0033,16.7788,16.8605,1444200.0
2011-09-30 09:50:00,24.81,24.9,24.62,24.69,1199800.0,16.8741,16.9353,16.7448,16.7925,1199800.0
2011-09-30 10:00:00,24.68,24.86,24.65,24.77,884800.0,16.7857,16.9081,16.7652,16.8469,884800.0
2011-09-30 10:10:00,24.78,24.94,24.73,24.91,894000.0,16.8537,16.9625,16.8197,16.9421,894000.0
2011-09-30 10:20:00,24.91,24.95,24.84,24.89,1158300.0,16.9421,16.9693,16.8945,16.9285,1158300.0
2011-09-30 10:30:00,24.89,24.94,24.78,24.84,1006000.0,16.9285,16.9625,16.8537,16.8945,1006000.0
2011-09-30 10:40:00,24.83,24.84,24.75,24.76,573000.0,16.8877,16.8945,16.8333,16.8401,573000.0
2011-09-30 10:50:00,24.75,24.87,24.73,24.83,1051200.0,16.8333,16.9149,16.8197,16.8877,1051200.0
2011-09-30 11:00:00,24.84,24.96,24.81,24.93,731000.0,16.8945,16.9761,16.8741,16.9557,731000.0
2011-09-30 11:10:00,24.93,25.04,24.9,24.98,1310200.0,16.9557,17.0305,16.9353,16.9897,1310200.0
2011-09-30 11:20:00,24.98,25.07,24.89,24.93,809700.0,16.9897,17.0509,16.9285,16.9557,809700.0
2011-09-30 11:30:00,24.93,24.98,24.88,24.94,504000.0,16.9557,16.9897,16.9217,16.9625,504000.0
2011-09-30 11:40:00,24.94,25.02,24.89,24.91,542900.0,16.9625,17.0169,16.9285,16.9421,542900.0
2011-09-30 11:50:00,24.91,24.95,24.79,24.83,529800.0,16.9421,16.9693,16.8605,16.8877,529800.0
2011-09-30 12:00:00,24.83,24.89,24.78,24.78,454900.0,16.8877,16.9285,16.8537,16.8537,454900.0
2011-09-30 12:10:00,24.78,24.78,24.67,24.71,343800.0,16.8537,16.8537,16.7788,16.8061,343800.0
2011-09-30 12:20:00,24.71,24.75,24.69,24.71,421900.0,16.8061,16.8333,16.7925,16.8061,421900.0
2011-09-30 12:30:00,24.71,24.72,24.66,24.68,535100.0,16.8061,16.8129,16.772,16.7857,535100.0
2011-09-30 12:40:00,24.69,24.71,24.64,24.7,555200.0,16.7925,16.8061,16.7584,16.7993,555200.0
2011-09-30 12:50:00,24.7,24.71,24.6,24.62,329500.0,16.7993,16.8061,16.7312,16.7448,329500.0
2011-09-30 13:00:00,24.61,24.65,24.56,24.62,237300.0,16.738,16.7652,16.704,16.7448,237300.0
2011-09-30 13:10:00,24.62,24.68,24.61,24.64,448300.0,16.7448,16.7857,16.738,16.7584,448300.0
2011-09-30 13:20:00,24.64,24.64,24.57,24.6,500100.0,16.7584,16.7584,16.7108,16.7312,500100.0
2011-09-30 13:30:00,24.6,24.69,24.6,24.69,353200.0,16.7312,16.7925,16.7312,16.7925,353200.0
2011-09-30 13:40:00,24.69,24.7,24.58,24.68,539900.0,16.7925,16.7993,16.7176,16.7857,539900.0
2011-09-30 13:50:00,24.68,24.7,24.61,24.63,271000.0,16.7857,16.7993,16.738,16.7516,271000.0
2011-09-30 14:00:00,24.62,24.67,24.55,24.58,558600.0,16.7448,16.7788,16.6972,16.7176,558600.0
2011-09-30 14:10:00,24.58,24.64,24.54,24.6,503000.0,16.7176,16.7584,16.6904,16.7312,503000.0
2011-09-30 14:20:00,24.61,24.65,24.53,24.63,947000.0,16.738,16.7652,16.6836,16.7516,947000.0
2011-09-30 14:30:00,24.62,24.63,24.54,24.59,872100.0,16.7448,16.7516,16.6904,16.7244,872100.0
2011-09-30 14:40:00,24.6,24.62,24.53,24.55,490700.0,16.7312,16.7448,16.6836,16.6972,490700.0
2011-09-30 14:50:00,24.55,24.63,24.45,24.57,936500.0,16.6972,16.7516,16.6292,16.7108,936500.0
2011-09-30 15:00:00,24.57,24.61,24.47,24.58,825000.0,16.7108,16.738,16.6428,16.7176,825000.0
2011-09-30 15:10:00,24.58,24.6,24.5,24.5,573100.0,16.7176,16.7312,16.6632,16.6632,573100.0
2011-09-30 15:20:00,24.5,24.54,24.46,24.51,785200.0,16.6632,16.6904,16.636,16.67,785200.0
2011-09-30 15:30:00,24.5,24.53,24.36,24.42,1301300.0,16.6632,16.6836,16.568,16.6088,1301300.0
2011-09-30 15:40:00,24.41,24.56,24.3,24.32,1850000.0,16.602,16.704,16.5272,16.5408,1850000.0
2011-09-30 15:50:00,24.31,24.34,24.11,24.12,6264000.0,16.534,16.5544,16.398,16.4048,6264000.0
2011-10-03 09:30:00,24.05,24.13,23.95,24.06,1372400.0,16.3572,16.4116,16.2892,16.364,1372400.0
2011-10-03 09:40:00,24.07,24.2,24.05,24.1,1016800.0,16.3708,16.4592,16.3572,16.3912,1016800.0
2011-10-03 09:50:00,24.1,24.18,23.96,24.17,858800.0,16.3912,16.4456,16.296,16.4388,858800.0
2011-10-03 10:00:00,24.17,24.39,24.12,24.38,1277800.0,16.4388,16.5884,16.4048,16.5816,1277800.0
2011-10-03 10:10:00,24.37,24.45,24.27,24.35,724100.0,16.5748,16.6292,16.5068,16.5612,724100.0
2011-10-03 10:20:00,24.36,24.49,24.31,24.41,957200.0,16.568,16.6564,16.534,16.602,957200.0
2011-10-03 10:30:00,24.42,24.46,24.24,24.3,602600.0,16.6088,16.636,16.4864,16.5272,602600.0
2011-10-03 10:40:00,24.3,24.31,24.13,24.16,922300.0,16.5272,16.534,16.4116,16.432,922300.0
2011-10-03 10:50:00,24.16,24.28,24.05,24.16,1037700.0,16.432,16.5136,16.3572,16.432,1037700.0
2011-10-03 11:00:00,24.16,24.25,24.11,24.25,1270500.0,16.432,16.4932,16.398,16.4932,1270500.0
2011-10-03 11:10:00,24.25,24.32,24.22,24.27,576500.0,16.4932,16.5408,16.4728,16.5068,576500.0
2011-10-03 11:20:00,24.27,24.29,24.18,24.19,635000.0,16.5068,16.5204,16.4456,16.4524,635000.0
2011-10-03 11:30:00,24.18,24.3,24.15,24.18,633200.0,16.4456,16.5272,16.4252,16.4456,633200.0
2011-10-03 11:40:00,24.18,24.21,24.09,24.11,391500.0,16.4456,16.466,16.3844,16.398,391500.0
2011-10-03 11:50:00,24.11,24.24,24.1,24.2,404900.0,16.398,16.4864,16.3912,16.4592,404900.0
2011-10-03 12:00:00,24.2,24.23,24.09,24.11,632000.0,16.4592,16.4796,16.3844,16.398,632000.0
2011-10-03 12:10:00,24.11,24.12,23.94,23.97,651000.0,16.398,16.4048,16.2824,16.3028,651000.0
2011-10-03 12:20:00,23.98,24.03,23.9,23.9,471700.0,16.3096,16.3436,16.2551,16.2551,471700.0
2011-10-03 12:30:00,23.91,23.91,23.75,23.8,781500.0,16.2619,16.2619,16.1531,16.1871,781500.0
2011-10-03 12:40:00,23.81,23.86,23.77,23.78,498700.0,16.1939,16.2279,16.1667,16.1735,498700.0
2011-10-03 12:50:00,23.78,23.79,23.72,23.72,882800.0,16.1735,16.1803,16.1327,16.1327,882800.0
2011-10-03 13:00:00,23.72,23.73,23.59,23.67,647500.0,16.1327,16.1395,16.0443,16.0987,647500.0
2011-10-03 13:10:00,23.67,23.81,23.57,23.65,602700.0,16.0987,16.1939,16.0307,16.0851,602700.0
2011-10-03 13:20:00,23.66,23.67,23.58,23.64,709700.0,16.0919,16.0987,16.0375,16.0783,709700.0
2011-10-03 13:30:00,23.66,23.68,23.34,23.39,966100.0,16.0919,16.1055,15.8743,15.9083,966100.0
2011-10-03 13:40:00,23.39,23.66,23.39,23.55,965500.0,15.9083,16.0919,15.9083,16.0171,965500.0
2011-10-03 13:50:00,23.54,23.59,23.41,23.55,667400.0,16.0103,16.0443,15.9219,16.0171,667400.0
2011-10-03 14:00:00,23.56,23.77,23.52,23.71,870700.0,16.0239,16.1667,15.9967,16.1259,870700.0
2011-10-03 14:10:00,23.71,23.71,23.55,23.6,844500.0,16.1259,16.1259,16.0171,16.0511,844500.0
2011-10-03 14:20:00,23.6,23.64,23.47,23.51,586700.0,16.0511,16.0783,15.9627,15.9899,586700.0
2011-10-03 14:30:00,23.51,23.56,23.42,23.43,599400.0,15.9899,16.0239,15.9287,15.9355,599400.0
2011-10-03 14:40:00,23.43,23.49,23.27,23.35,1094800.0,15.9355,15.9763,15.8267,15.8811,1094800.0
2011-10-03 14:50:00,23.34,23.53,23.32,23.52,946000.0,15.8743,16.0035,15.8607,15.9967,946000.0
2011-10-03 15:00:00,23.51,23.63,23.46,23.48,768500.0,15.9899,16.0715,15.9559,15.9695,768500.0
2011-10-03 15:10:00,23.48,23.53,23.35,23.41,724200.0,15.9695,16.0035,15.8811,15.9219,724200.0
2011-10-03 15:20:00,23.4,23.43,23.25,23.28,886800.0,15.9151,15.9355,15.8131,15.8335,886800.0
2011-10-03 15:30:00,23.29,23.47,23.26,23.43,1462800.0,15.8403,15.9627,15.8199,15.9355,1462800.0
2011-10-03 15:40:00,23.42,23.61,23.32,23.47,2373000.0,15.9287,16.0579,15.8607,15.9627,2373000.0
2011-10-03 15:50:00,23.48,23.49,23.16,23.16,5942600.0,15.9695,15.9763,15.7519,15.7519,5942600.0
2011-10-04 09:30:00,22.91,23.4,22.84,23.17,2361800.0,15.5818,15.9151,15.5342,15.7587,2361800.0
2011-10-04 09:40:00,23.17,23.28,23.1,23.11,1762700.0,15.7587,15.8335,15.711,15.7178,1762700.0
2011-10-04 09:50:00,23.11,23.13,22.72,22.97,2253000.0,15.7178,15.7314,15.4526,15.6226,2253000.0
2011-10-04 10:00:00,22.98,23.1,22.86,22.96,1461400.0,15.6294,15.711,15.5478,15.6158,1461400.0
2011-10-04 10:10:00,22.95,23.17,22.93,23.06,1743000.0,15.609,15.7587,15.5954,15.6838,1743000.0
2011-10-04 10:20:00,23.05,23.06,22.8,23.04,1739100.0,15.677,15.6838,15.507,15.6702,1739100.0
2011-10-04 10:30:00,23.03,23.05,22.85,23.04,1236100.0,15.6634,15.677,15.541,15.6702,1236100.0
2011-10-04 10:40:00,23.04,23.31,22.99,23.29,1683900.0,15.6702,15.8539,15.6362,15.8403,1683900.0
2011-10-04 10:50:00,23.29,23.3,23.11,23.13,811100.0,15.8403,15.8471,15.7178,15.7314,811100.0
2011-10-04 11:00:00,23.13,23.26,23.05,23.14,954500.0,15.7314,15.8199,15.677,15.7382,954500.0
2011-10-04 11:10:00,23.13,23.2,22.99,23.0,843100.0,15.7314,15.7791,15.6362,15.643,843100.0
2011-10-04 11:20:00,23.0,23.06,22.9,22.94,647700.0,15.643,15.6838,15.575,15.6022,647700.0
2011-10-04 11:30:00,22.94,22.94,22.72,22.78,1151100.0,15.6022,15.6022,15.4526,15.4934,1151100.0
2011-10-04 11:40:00,22.78,22.86,22.76,22.84,543700.0,15.4934,15.5478,15.4798,15.5342,543700.0
2011-10-04 11:50:00,22.83,22.95,22.79,22.84,1242200.0,15.5274,15.609,15.5002,15.5342,1242200.0
2011-10-04 12:00:00,22.85,23.16,22.85,23.13,1133000.0,15.541,15.7519,15.541,15.7314,1133000.0
2011-10-04 12:10:00,23.13,23.13,23.0,23.07,754500.0,15.7314,15.7314,15.643,15.6906,754500.0
2011-10-04 12:20:00,23.07,23.14,23.03,23.03,1277300.0,15.6906,15.7382,15.6634,15.6634,1277300.0
2011-10-04 12:30:00,23.03,23.13,22.92,23.12,777200.0,15.6634,15.7314,15.5886,15.7246,777200.0
2011-10-04 12:40:00,23.12,23.25,23.11,23.16,682500.0,15.7246,15.8131,15.7178,15.7519,682500.0
2011-10-04 12:50:00,23.16,23.23,23.1,23.13,375700.0,15.7519,15.7995,15.711,15.7314,375700.0
2011-10-04 13:00:00,23.13,23.17,23.04,23.14,612000.0,15.7314,15.7587,15.6702,15.7382,612000.0
2011-10-04 13:10:00,23.14,23.15,22.94,22.95,651300.0,15.7382,15.745,15.6022,15.609,651300.0
2011-10-04 13:20:00,22.95,23.01,22.86,22.9,494400.0,15.609,15.6498,15.5478,15.575,494400.0
2011-10-04 13:30:00,22.91,23.02,22.89,22.94,647400.0,15.5818,15.6566,15.5682,15.6022,647400.0
2011-10-04 13:40:00,22.95,23.05,22.85,23.04,755600.0,15.609,15.677,15.541,15.6702,755600.0
2011-10-04 13:50:00,23.04,23.11,23.02,23.03,678300.0,15.6702,15.7178,15.6566,15.6634,678300.0
2011-10-04 14:00:00,23.03,23.14,22.97,22.98,460700.0,15.6634,15.7382,15.6226,15.6294,460700.0
2011-10-04 14:10:00,22.98,22.99,22.89,22.89,693800.0,15.6294,15.6362,15.5682,15.5682,693800.0
2011-10-04 14:20:00,22.89,22.91,22.82,22.88,627900.0,15.5682,15.5818,15.5206,15.5614,627900.0
2011-10-04 14:30:00,22.88,22.99,22.88,22.93,632600.0,15.5614,15.6362,15.5614,15.5954,632600.0
2011-10-04 14:40:00,22.93,22.95,22.74,22.8,994600.0,15.5954,15.609,15.4662,15.507,994600.0
2011-10-04 14:50:00,22.8,22.81,22.67,22.71,911300.0,15.507,15.5138,15.4186,15.4458,911300.0
2011-10-04 15:00:00,22.71,22.8,22.65,22.66,1013500.0,15.4458,15.507,15.405,15.4118,1013500.0
2011-10-04 15:10:00,22.66,22.76,22.61,22.74,960600.0,15.4118,15.4798,15.3778,15.4662,960600.0
2011-10-04 15:20:00,22.73,23.0,22.71,22.92,1229900.0,15.4594,15.643,15.4458,15.5886,1229900.0
2011-10-04 15:30:00,22.93,23.11,22.9,23.07,2186900.0,15.5954,15.7178,15.575,15.6906,2186900.0
2011-10-04 15:40:00,23.07,23.48,22.99,23.48,3275800.0,15.6906,15.9695,15.6362,15.9695,3275800.0
2011-10-04 15:50:00,23.48,24.27,23.38,24.18,9517200.0,15.9695,16.5068,15.9015,16.4456,9517200.0
2011-10-05 09:30:00,24.12,24.17,23.61,23.75,1742600.0,16.4048,16.4388,16.0579,16.1531,1742600.0
2011-10-05 09:40:00,23.75,23.81,23.65,23.75,1261600.0,16.1531,16.1939,16.0851,16.1531,1261600.0
2011-10-05 09:50:00,23.75,23.87,23.74,23.84,1401500.0,16.1531,16.2347,16.1463,16.2143,1401500.0
2011-10-05 10:00:00,23.83,23.99,23.79,23.92,1404300.0,16.2075,16.3164,16.1803,16.2688,1404300.0
2011-10-05 10:10:00,23.93,24.09,23.88,23.98,1321700.0,16.2756,16.3844,16.2415,16.3096,1321700.0
2011-10-05 10:20:00,23.98,24.04,23.85,23.86,836900.0,16.3096,16.3504,16.2211,16.2279,836900.0
2011-10-05 10:30:00,23.85,23.97,23.84,23.93,708700.0,16.2211,16.3028,16.2143,16.2756,708700.0
2011-10-05 10:40:00,23.93,23.99,23.84,23.93,612800.0,16.2756,16.3164,16.2143,16.2756,612800.0
2011-10-05 10:50:00,23.94,23.98,23.85,23.96,612100.0,16.2824,16.3096,16.2211,16.296,612100.0
2011-10-05 11:00:00,23.96,24.02,23.92,23.95,639900.0,16.296,16.3368,16.2688,16.2892,639900.0
2011-10-05 11:10:00,23.95,23.95,23.89,23.93,507200.0,16.2892,16.2892,16.2483,16.2756,507200.0
2011-10-05 11:20:00,23.93,24.02,23.92,23.98,688300.0,16.2756,16.3368,16.2688,16.3096,688300.0
2011-10-05 11:30:00,23.98,24.12,23.98,24.05,610200.0,16.3096,16.4048,16.3096,16.3572,610200.0
2011-10-05 11:40:00,24.05,24.05,23.88,23.96,683600.0,16.3572,16.3572,16.2415,16.296,683600.0
2011-10-05 11:50:00,23.95,24.05,23.93,23.98,412500.0,16.2892,16.3572,16.2756,16.3096,412500.0
2011-10-05 12:00:00,23.97,24.01,23.94,23.98,626200.0,16.3028,16.33,16.2824,16.3096,626200.0
2011-10-05 12:10:00,23.99,24.04,23.95,23.97,902800.0,16.3164,16.3504,16.2892,16.3028,902800.0
2011-10-05 12:20:00,23.97,24.04,23.97,23.98,823200.0,16.3028,16.3504,16.3028,16.3096,823200.0
2011-10-05 12:30:00,23.98,23.99,23.74,23.74,1030100.0,16.3096,16.3164,16.1463,16.1463,1030100.0
2011-10-05 12:40:00,23.74,23.84,23.7,23.78,576500.0,16.1463,16.2143,16.1191,16.1735,576500.0
2011-10-05 12:50:00,23.78,23.85,23.77,23.83,374700.0,16.1735,16.2211,16.1667,16.2075,374700.0
2011-10-05 13:00:00,23.83,23.98,23.82,23.96,348200.0,16.2075,16.3096,16.2007,16.296,348200.0
2011-10-05 13:10:00,23.96,24.06,23.88,24.0,636400.0,16.296,16.364,16.2415,16.3232,636400.0
2011-10-05 13:20:00,23.99,24.12,23.99,24.1,546400.0,16.3164,16.4048,16.3164,16.3912,546400.0
2011-10-05 13:30:00,24.11,24.14,23.99,24.01,467000.0,16.398,16.4184,16.3164,16.33,467000.0
2011-10-05 13:40:00,24.03,24.09,23.97,24.08,274800.0,16.3436,16.3844,16.3028,16.3776,274800.0
2011-10-05 13:50:00,24.08,24.17,24.04,24.17,725200.0,16.3776,16.4388,16.3504,16.4388,725200.0
2011-10-05 14:00:00,24.17,24.21,24.1,24.11,765700.0,16.4388,16.466,16.3912,16.398,765700.0
2011-10-05 14:10:00,24.11,24.22,24.08,24.2,609800.0,16.398,16.4728,16.3776,16.4592,609800.0
2011-10-05 14:20:00,24.2,24.25,24.17,24.21,613500.0,16.4592,16.4932,16.4388,16.466,613500.0
2011-10-05 14:30:00,24.2,24.22,23.96,23.99,1002800.0,16.4592,16.4728,16.296,16.3164,1002800.0
2011-10-05 14:40:00,23.99,24.15,23.99,24.14,443900.0,16.3164,16.4252,16.3164,16.4184,443900.0
2011-10-05 14:50:00,24.14,24.18,24.05,24.06,486800.0,16.4184,16.4456,16.3572,16.364,486800.0
2011-10-05 15:00:00,24.07,24.08,23.95,23.98,725600.0,16.3708,16.3776,16.2892,16.3096,725600.0
2011-10-05 15:10:00,23.98,24.2,23.96,24.18,629600.0,16.3096,16.4592,16.296,16.4456,629600.0
2011-10-05 15:20:00,24.18,24.23,24.05,24.21,798800.0,16.4456,16.4796,16.3572,16.466,798800.0
2011-10-05 15:30:00,24.21,24.71,24.2,24.62,2477500.0,16.466,16.8061,16.4592,16.7448,2477500.0
2011-10-05 15:40:00,24.63,24.66,24.35,24.39,2577400.0,16.7516,16.772,16.5612,16.5884,2577400.0
2011-10-05 15:50:00,24.38,24.54,24.38,24.48,4118000.0,16.5816,16.6904,16.5816,16.6496,4118000.0
2011-10-06 09:30:00,24.42,24.48,24.11,24.21,1066200.0,16.6088,16.6496,16.398,16.466,1066200.0
2011-10-06 09:40:00,24.21,24.41,24.1,24.12,1115000.0,16.466,16.602,16.3912,16.4048,1115000.0
2011-10-06 09:50:00,24.13,24.15,23.94,24.0,841400.0,16.4116,16.4252,16.2824,16.3232,841400.0
2011-10-06 10:00:00,24.0,24.05,23.94,24.04,607700.0,16.3232,16.3572,16.2824,16.3504,607700.0
2011-10-06 10:10:00,24.03,24.35,24.02,24.24,968700.0,16.3436,16.5612,16.3368,16.4864,968700.0
2011-10-06 10:20:00,24.24,24.41,24.21,24.29,1038000.0,16.4864,16.602,16.466,16.5204,1038000.0
2011-10-06 10:30:00,24.3,24.39,24.24,24.35,1048700.0,16.5272,16.5884,16.4864,16.5612,1048700.0
2011-10-06 10:40:00,24.36,24.46,24.31,24.34,1122300.0,16.568,16.636,16.534,16.5544,1122300.0
2011-10-06 10:50:00,24.33,24.48,24.3,24.46,645300.0,16.5476,16.6496,16.5272,16.636,645300.0
2011-10-06 11:00:00,24.46,24.69,24.46,24.69,896000.0,16.636,16.7925,16.636,16.7925,896000.0
2011-10-06 11:10:00,24.69,24.87,24.67,24.8,1149200.0,16.7925,16.9149,16.7788,16.8673,1149200.0
2011-10-06 11:20:00,24.81,24.87,24.68,24.84,662700.0,16.8741,16.9149,16.7857,16.8945,662700.0
2011-10-06 11:30:00,24.84,25.09,24.84,25.09,1192100.0,16.8945,17.0645,16.8945,17.0645,1192100.0
2011-10-06 11:40:00,25.09,25.11,24.96,24.97,679700.0,17.0645,17.0781,16.9761,16.9829,679700.0
2011-10-06 11:50:00,24.96,24.98,24.83,24.89,518200.0,16.9761,16.9897,16.8877,16.9285,518200.0
2011-10-06 12:00:00,24.89,24.93,24.82,24.82,447400.0,16.9285,16.9557,16.8809,16.8809,447400.0
2011-10-06 12:10:00,24.83,24.93,24.79,24.9,461300.0,16.8877,16.9557,16.8605,16.9353,461300.0
2011-10-06 12:20:00,24.9,24.95,24.83,24.84,429700.0,16.9353,16.9693,16.8877,16.8945,429700.0
2011-10-06 12:30:00,24.84,24.84,24.71,24.74,439700.0,16.8945,16.8945,16.8061,16.8265,439700.0
2011-10-06 12:40:00,24.74,24.75,24.61,24.68,370100.0,16.8265,16.8333,16.738,16.7857,370100.0
2011-10-06 12:50:00,24.68,24.72,24.62,24.66,346500.0,16.7857,16.8129,16.7448,16.772,346500.0
2011-10-06 13:00:00,24.66,24.73,24.59,24.72,521000.0,16.772,16.8197,16.7244,16.8129,521000.0
2011-10-06 13:10:00,24.72,24.85,24.71,24.77,692500.0,16.8129,16.9013,16.8061,16.8469,692500.0
2011-10-06 13:20:00,24.78,24.86,24.73,24.76,388300.0,16.8537,16.9081,16.8197,16.8401,388300.0
2011-10-06 13:30:00,24.76,24.84,24.71,24.74,390400.0,16.8401,16.8945,16.8061,16.8265,390400.0
2011-10-06 13:40:00,24.73,24.81,24.68,24.79,486200.0,16.8197,16.8741,16.7857,16.8605,486200.0
2011-10-06 13:50:00,24.79,24.89,24.78,24.87,499800.0,16.8605,16.9285,16.8537,16.9149,499800.0
2011-10-06 14:00:00,24.87,24.99,24.82,24.98,686000.0,16.9149,16.9965,16.8809,16.9897,686000.0
2011-10-06 14:10:00,24.98,25.05,24.94,25.04,581900.0,16.9897,17.0373,16.9625,17.0305,581900.0
2011-10-06 14:20:00,25.04,25.11,25.01,25.06,789300.0,17.0305,17.0781,17.0101,17.0441,789300.0
2011-10-06 14:30:00,25.06,25.09,24.91,24.91,627300.0,17.0441,17.0645,16.9421,16.9421,627300.0
2011-10-06 14:40:00,24.91,25.05,24.88,24.96,655800.0,16.9421,17.0373,16.9217,16.9761,655800.0
2011-10-06 14:50:00,24.96,25.0,24.88,24.95,562800.0,16.9761,17.0033,16.9217,16.9693,562800.0
2011-10-06 15:00:00,24.95,25.09,24.94,25.06,1283800.0,16.9693,17.0645,16.9625,17.0441,1283800.0
2011-10-06 15:10:00,25.06,25.14,24.92,24.92,1606700.0,17.0441,17.0985,16.9489,16.9489,1606700.0
2011-10-06 15:20:00,24.93,25.0,24.83,24.88,1282500.0,16.9557,17.0033,16.8877,16.9217,1282500.0
2011-10-06 15:30:00,24.89,25.08,24.87,25.06,1231600.0,16.9285,17.0577,16.9149,17.0441,1231600.0
2011-10-06 15:40:00,25.05,25.27,25.03,25.25,2164400.0,17.0373,17.1869,17.0237,17.1733,2164400.0
2011-10-06 15:50:00,25.26,25.46,25.24,25.35,5734700.0,17.1801,17.3162,17.1665,17.2413,5734700.0
2011-10-07 09:30:00,25.51,25.52,25.09,25.17,1526700.0,17.3502,17.357,17.0645,17.1189,1526700.0
2011-10-07 09:40:00,25.16,25.28,25.09,25.14,991000.0,17.1121,17.1937,17.0645,17.0985,991000.0
2011-10-07 09:50:00,25.14,25.42,25.11,25.42,1117500.0,17.0985,17.2889,17.0781,17.2889,1117500.0
2011-10-07 10:00:00,25.42,25.49,25.32,25.34,1150100.0,17.2889,17.3366,17.2209,17.2345,1150100.0
2011-10-07 10:10:00,25.33,25.47,25.3,25.46,780500.0,17.2277,17.323,17.2073,17.3162,780500.0
2011-10-07 10:20:00,25.47,25.47,25.32,25.36,671500.0,17.323,17.323,17.2209,17.2481,671500.0
2011-10-07 10:30:00,25.36,25.43,25.26,25.28,594400.0,17.2481,17.2957,17.1801,17.1937,594400.0
2011-10-07 10:40:00,25.28,25.33,25.17,25.19,794800.0,17.1937,17.2277,17.1189,17.1325,794800.0
2011-10-07 10:50:00,25.18,25.26,25.05,25.06,854800.0,17.1257,17.1801,17.0373,17.0441,854800.0
2011-10-07 11:00:00,25.06,25.17,25.04,25.14,617700.0,17.0441,17.1189,17.0305,17.0985,617700.0
2011-10-07 11:10:00,25.15,25.19,25.0,25.04,662900.0,17.1053,17.1325,17.0033,17.0305,662900.0
2011-10-07 11:20:00,25.05,25.19,25.01,25.19,524500.0,17.0373,17.1325,17.0101,17.1325,524500.0
2011-10-07 11:30:00,25.18,25.21,25.02,25.03,504300.0,17.1257,17.1461,17.0169,17.0237,504300.0
2011-10-07 11:40:00,25.04,25.17,25.04,25.06,495300.0,17.0305,17.1189,17.0305,17.0441,495300.0
2011-10-07 11:50:00,25.05,25.13,25.05,25.1,577200.0,17.0373,17.0917,17.0373,17.0713,577200.0
2011-10-07 12:00:00,25.11,25.18,24.83,25.16,1146600.0,17.0781,17.1257,16.8877,17.1121,1146600.0
2011-10-07 12:10:00,25.15,25.19,24.96,24.97,849600.0,17.1053,17.1325,16.9761,16.9829,849600.0
2011-10-07 12:20:00,24.98,25.01,24.83,24.96,903300.0,16.9897,17.0101,16.8877,16.9761,903300.0
2011-10-07 12:30:00,24.96,24.99,24.87,24.93,777500.0,16.9761,16.9965,16.9149,16.9557,777500.0
2011-10-07 12:40:00,24.93,24.95,24.72,24.76,1076000.0,16.9557,16.9693,16.8129,16.8401,1076000.0
2011-10-07 12:50:00,24.76,24.81,24.63,24.67,811700.0,16.8401,16.8741,16.7516,16.7788,811700.0
2011-10-07 13:00:00,24.67,24.71,24.59,24.61,630800.0,16.7788,16.8061,16.7244,16.738,630800.0
2011-10-07 13:10:00,24.61,24.75,24.58,24.68,546900.0,16.738,16.8333,16.7176,16.7857,546900.0
2011-10-07 13:20:00,24.69,24.92,24.66,24.78,562700.0,16.7925,16.9489,16.772,16.8537,562700.0
2011-10-07 13:30:00,24.78,24.79,24.65,24.65,266600.0,16.8537,16.8605,16.7652,16.7652,266600.0
2011-10-07 13:40:00,24.65,24.75,24.57,24.73,416100.0,16.7652,16.8333,16.7108,16.8197,416100.0
2011-10-07 13:50:00,24.73,24.8,24.65,24.76,316600.0,16.8197,16.8673,16.7652,16.8401,316600.0
2011-10-07 14:00:00,24.77,24.85,24.77,24.84,426100.0,16.8469,16.9013,16.8469,16.8945,426100.0
2011-10-07 14:10:00,24.84,24.87,24.74,24.8,394300.0,16.8945,16.9149,16.8265,16.8673,394300.0
2011-10-07 14:20:00,24.8,24.94,24.72,24.74,741200.0,16.8673,16.9625,16.8129,16.8265,741200.0
2011-10-07 14:30:00,24.73,24.88,24.72,24.82,438900.0,16.8197,16.9217,16.8129,16.8809,438900.0
2011-10-07 14:40:00,24.83,24.83,24.7,24.75,422500.0,16.8877,16.8877,16.7993,16.8333,422500.0
2011-10-07 14:50:00,24.75,24.85,24.72,24.79,528400.0,16.8333,16.9013,16.8129,16.8605,528400.0
2011-10-07 15:00:00,24.79,24.86,24.73,24.85,887400.0,16.8605,16.9081,16.8197,16.9013,887400.0
2011-10-07 15:10:00,24.85,24.98,24.79,24.86,1022600.0,16.9013,16.9897,16.8605,16.9081,1022600.0
2011-10-07 15:20:00,24.87,25.09,24.87,25.08,1073500.0,16.9149,17.0645,16.9149,17.0577,1073500.0
2011-10-07 15:30:00,25.08,25.17,24.98,25.0,1412300.0,17.0577,17.1189,16.9897,17.0033,1412300.0
2011-10-07 15:40:00,24.99,25.01,24.84,24.91,2123400.0,16.9965,17.0101,16.8945,16.9421,2123400.0
2011-10-07 15:50:00,24.9,24.94,24.54,24.6,5582300.0,16.9353,16.9625,16.6904,16.7312,5582300.0
2011-10-10 09:30:00,25.34,25.5,25.23,25.42,1586300.0,17.2345,17.3434,17.1597,17.2889,1586300.0
2011-10-10 09:40:00,25.41,25.5,25.33,25.45,893800.0,17.2821,17.3434,17.2277,17.3094,893800.0
2011-10-10 09:50:00,25.46,25.49,25.4,25.42,928200.0,17.3162,17.3366,17.2753,17.2889,928200.0
2011-10-10 10:00:00,25.42,25.57,25.39,25.48,1339500.0,17.2889,17.391,17.2685,17.3298,1339500.0
2011-10-10 10:10:00,25.49,25.58,25.49,25.55,745500.0,17.3366,17.3978,17.3366,17.3774,745500.0
2011-10-10 10:20:00,25.55,25.59,25.46,25.49,670700.0,17.3774,17.4046,17.3162,17.3366,670700.0
2011-10-10 10:30:00,25.48,25.59,25.44,25.55,617800.0,17.3298,17.4046,17.3026,17.3774,617800.0
2011-10-10 10:40:00,25.54,25.69,25.53,25.63,667600.0,17.3706,17.4726,17.3638,17.4318,667600.0
2011-10-10 10:50:00,25.63,25.72,25.57,25.72,840100.0,17.4318,17.493,17.391,17.493,840100.0
2011-10-10 11:00:00,25.72,25.76,25.67,25.68,483800.0,17.493,17.5202,17.459,17.4658,483800.0
2011-10-10 11:10:00,25.68,25.69,25.57,25.64,370500.0,17.4658,17.4726,17.391,17.4386,370500.0
2011-10-10 11:20:00,25.64,25.69,25.6,25.69,281700.0,17.4386,17.4726,17.4114,17.4726,281700.0
2011-10-10 11:30:00,25.69,25.72,25.66,25.7,312200.0,17.4726,17.493,17.4522,17.4794,312200.0
2011-10-10 11:40:00,25.69,25.77,25.63,25.7,815300.0,17.4726,17.527,17.4318,17.4794,815300.0
2011-10-10 11:50:00,25.7,25.75,25.69,25.74,288800.0,17.4794,17.5134,17.4726,17.5066,288800.0
2011-10-10 12:00:00,25.74,25.84,25.74,25.8,813400.0,17.5066,17.5746,17.5066,17.5474,813400.0
2011-10-10 12:10:00,25.79,25.84,25.77,25.78,333900.0,17.5406,17.5746,17.527,17.5338,333900.0
2011-10-10 12:20:00,25.78,25.79,25.73,25.77,459400.0,17.5338,17.5406,17.4998,17.527,459400.0
2011-10-10 12:30:00,25.76,25.78,25.68,25.71,491200.0,17.5202,17.5338,17.4658,17.4862,491200.0
2011-10-10 12:40:00,25.71,25.74,25.62,25.64,497200.0,17.4862,17.5066,17.425,17.4386,497200.0
2011-10-10 12:50:00,25.64,25.75,25.63,25.75,416100.0,17.4386,17.5134,17.4318,17.5134,416100.0
2011-10-10 13:00:00,25.75,25.76,25.69,25.71,354700.0,17.5134,17.5202,17.4726,17.4862,354700.0
2011-10-10 13:10:00,25.71,25.75,25.68,25.75,357800.0,17.4862,17.5134,17.4658,17.5134,357800.0
2011-10-10 13:20:00,25.74,25.8,25.67,25.68,780500.0,17.5066,17.5474,17.459,17.4658,780500.0
2011-10-10 13:30:00,25.68,25.75,25.67,25.7,445400.0,17.4658,17.5134,17.459,17.4794,445400.0
2011-10-10 13:40:00,25.7,25.72,25.64,25.71,297200.0,17.4794,17.493,17.4386,17.4862,297200.0
2011-10-10 13:50:00,25.7,25.73,25.66,25.7,384800.0,17.4794,17.4998,17.4522,17.4794,384800.0
2011-10-10 14:00:00,25.69,25.73,25.63,25.65,548100.0,17.4726,17.4998,17.4318,17.4454,548100.0
2011-10-10 14:10:00,25.65,25.73,25.65,25.69,314800.0,17.4454,17.4998,17.4454,17.4726,314800.0
2011-10-10 14:20:00,25.69,25.77,25.67,25.76,474300.0,17.4726,17.527,17.459,17.5202,474300.0
2011-10-10 14:30:00,25.76,25.8,25.7,25.7,542900.0,17.5202,17.5474,17.4794,17.4794,542900.0
2011-10-10 14:40:00,25.7,25.76,25.7,25.71,316600.0,17.4794,17.5202,17.4794,17.4862,316600.0
2011-10-10 14:50:00,25.7,25.75,25.69,25.69,472500.0,17.4794,17.5134,17.4726,17.4726,472500.0
2011-10-10 15:00:00,25.69,25.74,25.58,25.62,964300.0,17.4726,17.5066,17.3978,17.425,964300.0
2011-10-10 15:10:00,25.61,25.71,25.52,25.7,800600.0,17.4182,17.4862,17.357,17.4794,800600.0
2011-10-10 15:20:00,25.7,25.71,25.54,25.6,1091100.0,17.4794,17.4862,17.3706,17.4114,1091100.0
2011-10-10 15:30:00,25.6,25.72,25.54,25.7,1651900.0,17.4114,17.493,17.3706,17.4794,1651900.0
2011-10-10 15:40:00,25.7,25.83,25.62,25.83,2457100.0,17.4794,17.5678,17.425,17.5678,2457100.0
2011-10-10 15:50:00,25.83,26.14,25.82,26.13,7204500.0,17.5678,17.7786,17.561,17.7718,7204500.0
2011-10-11 09:30:00,25.92,26.05,25.72,25.95,1541000.0,17.629,17.7174,17.493,17.6494,1541000.0
2011-10-11 09:40:00,25.96,25.99,25.8,25.98,959300.0,17.6562,17.6766,17.5474,17.6698,959300.0
2011-10-11 09:50:00,25.99,26.0,25.85,25.88,944700.0,17.6766,17.6834,17.5814,17.6018,944700.0
2011-10-11 10:00:00,25.87,25.9,25.69,25.74,869600.0,17.595,17.6154,17.4726,17.5066,869600.0
2011-10-11 10:10:00,25.74,25.83,25.71,25.72,746900.0,17.5066,17.5678,17.4862,17.493,746900.0
2011-10-11 10:20:00,25.72,25.86,25.67,25.86,813300.0,17.493,17.5882,17.459,17.5882,813300.0
2011-10-11 10:30:00,25.86,26.0,25.81,25.99,949000.0,17.5882,17.6834,17.5542,17.6766,949000.0
2011-10-11 10:40:00,25.99,26.32,25.95,26.22,1329400.0,17.6766,17.9011,17.6494,17.8331,1329400.0
2011-10-11 10:50:00,26.22,26.23,26.05,26.19,868200.0,17.8331,17.8399,17.7174,17.8126,868200.0
2011-10-11 11:00:00,26.19,26.24,26.12,26.17,795200.0,17.8126,17.8467,17.765,17.799,795200.0
2011-10-11 11:10:00,26.16,26.16,25.9,26.01,1137100.0,17.7922,17.7922,17.6154,17.6902,1137100.0
2011-10-11 11:20:00,26.0,26.03,25.95,25.97,348900.0,17.6834,17.7038,17.6494,17.663,348900.0
2011-10-11 11:30:00,25.98,26.03,25.97,26.0,501800.0,17.6698,17.7038,17.663,17.6834,501800.0
2011-10-11 11:40:00,26.0,26.05,25.94,26.02,525600.0,17.6834,17.7174,17.6426,17.697,525600.0
2011-10-11 11:50:00,26.02,26.18,25.99,26.16,587300.0,17.697,17.8058,17.6766,17.7922,587300.0
2011-10-11 12:00:00,26.16,26.24,26.15,26.16,708300.0,17.7922,17.8467,17.7854,17.7922,708300.0
2011-10-11 12:10:00,26.16,26.22,26.09,26.09,432600.0,17.7922,17.8331,17.7446,17.7446,432600.0
2011-10-11 12:20:00,26.09,26.1,26.01,26.08,293600.0,17.7446,17.7514,17.6902,17.7378,293600.0
2011-10-11 12:30:00,26.09,26.11,25.89,25.91,307100.0,17.7446,17.7582,17.6086,17.6222,307100.0
2011-10-11 12:40:00,25.91,25.99,25.89,25.91,462300.0,17.6222,17.6766,17.6086,17.6222,462300.0
2011-10-11 12:50:00,25.91,25.92,25.84,25.92,622700.0,17.6222,17.629,17.5746,17.629,622700.0
2011-10-11 13:00:00,25.92,25.95,25.85,25.9,360400.0,17.629,17.6494,17.5814,17.6154,360400.0
2011-10-11 13:10:00,25.9,25.99,25.82,25.97,310300.0,17.6154,17.6766,17.561,17.663,310300.0
2011-10-11 13:20:00,25.98,26.08,25.96,26.07,318200.0,17.6698,17.7378,17.6562,17.731,318200.0
2011-10-11 13:30:00,26.07,26.1,26.01,26.04,293900.0,17.731,17.7514,17.6902,17.7106,293900.0
2011-10-11 13:40:00,26.04,26.07,25.94,25.96,368700.0,17.7106,17.731,17.6426,17.6562,368700.0
2011-10-11 13:50:00,25.96,26.15,25.96,26.15,490900.0,17.6562,17.7854,17.6562,17.7854,490900.0
2011-10-11 14:00:00,26.15,26.16,26.07,26.09,500300.0,17.7854,17.7922,17.731,17.7446,500300.0
2011-10-11 14:10:00,26.09,26.12,26.04,26.08,235600.0,17.7446,17.765,17.7106,17.7378,235600.0
2011-10-11 14:20:00,26.08,26.13,25.96,25.99,476600.0,17.7378,17.7718,17.6562,17.6766,476600.0
2011-10-11 14:30:00,26.01,26.1,25.98,26.03,466400.0,17.6902,17.7514,17.6698,17.7038,466400.0
2011-10-11 14:40:00,26.04,26.05,25.96,25.97,523300.0,17.7106,17.7174,17.6562,17.663,523300.0
2011-10-11 14:50:00,25.97,26.05,25.97,26.02,451200.0,17.663,17.7174,17.663,17.697,451200.0
2011-10-11 15:00:00,26.01,26.19,26.01,26.18,679800.0,17.6902,17.8126,17.6902,17.8058,679800.0
2011-10-11 15:10:00,26.18,26.19,26.11,26.12,714800.0,17.8058,17.8126,17.7582,17.765,714800.0
2011-10-11 15:20:00,26.12,26.21,26.05,26.11,1024700.0,17.765,17.8263,17.7174,17.7582,1024700.0
2011-10-11 15:30:00,26.11,26.29,26.1,26.22,1877300.0,17.7582,17.8807,17.7514,17.8331,1877300.0
2011-10-11 15:40:00,26.22,26.29,26.15,26.2,1804200.0,17.8331,17.8807,17.7854,17.8195,1804200.0
2011-10-11 15:50:00,26.2,26.21,25.99,26.06,3332000.0,17.8195,17.8263,17.6766,17.7242,3332000.0
2011-10-12 09:30:00,26.36,26.5,26.3,26.4,1186000.0,17.9283,18.0235,17.8875,17.9555,1186000.0
2011-10-12 09:40:00,26.39,26.64,26.25,26.32,3068200.0,17.9487,18.1187,17.8535,17.9011,3068200.0
2011-10-12 09:50:00,26.31,26.67,26.3,26.64,1367000.0,17.8943,18.1391,17.8875,18.1187,1367000.0
2011-10-12 10:00:00,26.64,26.7,26.54,26.67,1383600.0,18.1187,18.1595,18.0507,18.1391,1383600.0
2011-10-12 10:10:00,26.66,26.9,26.63,26.86,1171900.0,18.1323,18.2955,18.1119,18.2683,1171900.0
2011-10-12 10:20:00,26.87,26.88,26.74,26.79,1239900.0,18.2751,18.2819,18.1867,18.2207,1239900.0
2011-10-12 10:30:00,26.79,26.99,26.78,26.99,818600.0,18.2207,18.3568,18.2139,18.3568,818600.0
2011-10-12 10:40:00,26.99,26.99,26.88,26.92,2146200.0,18.3568,18.3568,18.2819,18.3091,2146200.0
2011-10-12 10:50:00,26.91,26.93,26.77,26.77,805400.0,18.3023,18.3159,18.2071,18.2071,805400.0
2011-10-12 11:00:00,26.78,26.92,26.77,26.83,755300.0,18.2139,18.3091,18.2071,18.2479,755300.0
2011-10-12 11:10:00,26.84,27.08,26.83,27.04,927400.0,18.2547,18.418,18.2479,18.3908,927400.0
2011-10-12 11:20:00,27.04,27.07,26.9,26.91,540100.0,18.3908,18.4112,18.2955,18.3023,540100.0
2011-10-12 11:30:00,26.91,27.04,26.9,27.04,1327100.0,18.3023,18.3908,18.2955,18.3908,1327100.0
2011-10-12 11:40:00,27.04,27.12,27.03,27.04,1038800.0,18.3908,18.4452,18.384,18.3908,1038800.0
2011-10-12 11:50:00,27.04,27.1,27.01,27.08,644400.0,18.3908,18.4316,18.3704,18.418,644400.0
2011-10-12 12:00:00,27.07,27.1,26.99,27.01,893000.0,18.4112,18.4316,18.3568,18.3704,893000.0
2011-10-12 12:10:00,27.01,27.07,26.98,27.07,1160000.0,18.3704,18.4112,18.35,18.4112,1160000.0
2011-10-12 12:20:00,27.07,27.14,27.05,27.06,787100.0,18.4112,18.4588,18.3976,18.4044,787100.0
2011-10-12 12:30:00,27.06,27.25,27.04,27.21,1416500.0,18.4044,18.5336,18.3908,18.5064,1416500.0
2011-10-12 12:40:00,27.22,27.25,27.11,27.12,863600.0,18.5132,18.5336,18.4384,18.4452,863600.0
2011-10-12 12:50:00,27.11,27.32,27.11,27.29,1428400.0,18.4384,18.5812,18.4384,18.5608,1428400.0
2011-10-12 13:00:00,27.29,27.38,27.07,27.1,1680700.0,18.5608,18.622,18.4112,18.4316,1680700.0
2011-10-12 13:10:00,27.09,27.16,27.08,27.15,912100.0,18.4248,18.4724,18.418,18.4656,912100.0
2011-10-12 13:20:00,27.16,27.26,27.13,27.26,645500.0,18.4724,18.5404,18.452,18.5404,645500.0
2011-10-12 13:30:00,27.26,27.37,27.25,27.31,896300.0,18.5404,18.6152,18.5336,18.5744,896300.0
2011-10-12 13:40:00,27.3,27.32,27.19,27.21,604200.0,18.5676,18.5812,18.4928,18.5064,604200.0
2011-10-12 13:50:00,27.21,27.25,27.16,27.19,461500.0,18.5064,18.5336,18.4724,18.4928,461500.0
2011-10-12 14:00:00,27.19,27.3,27.14,27.3,744400.0,18.4928,18.5676,18.4588,18.5676,744400.0
2011-10-12 14:10:00,27.3,27.3,27.18,27.19,862100.0,18.5676,18.5676,18.486,18.4928,862100.0
2011-10-12 14:20:00,27.19,27.32,27.16,27.32,688900.0,18.4928,18.5812,18.4724,18.5812,688900.0
2011-10-12 14:30:00,27.32,27.54,27.31,27.37,1979500.0,18.5812,18.7308,18.5744,18.6152,1979500.0
2011-10-12 14:40:00,27.37,27.45,27.36,27.43,879600.0,18.6152,18.6696,18.6084,18.656,879600.0
2011-10-12 14:50:00,27.44,27.44,27.13,27.16,1229000.0,18.6628,18.6628,18.452,18.4724,1229000.0
2011-10-12 15:00:00,27.15,27.27,27.1,27.22,1262100.0,18.4656,18.5472,18.4316,18.5132,1262100.0
2011-10-12 15:10:00,27.21,27.32,27.13,27.2,1230200.0,18.5064,18.5812,18.452,18.4996,1230200.0
2011-10-12 15:20:00,27.2,27.24,27.11,27.2,1067500.0,18.4996,18.5268,18.4384,18.4996,1067500.0
2011-10-12 15:30:00,27.2,27.34,27.13,27.32,1460800.0,18.4996,18.5948,18.452,18.5812,1460800.0
2011-10-12 15:40:00,27.31,27.4,27.04,27.1,2540200.0,18.5744,18.6356,18.3908,18.4316,2540200.0
2011-10-12 15:50:00,27.1,27.2,26.93,26.93,5336800.0,18.4316,18.4996,18.3159,18.3159,5336800.0
2011-10-13 09:30:00,26.58,26.58,26.1,26.14,1999400.0,18.0779,18.0779,17.7514,17.7786,1999400.0
2011-10-13 09:40:00,26.13,26.35,26.09,26.2,1711600.0,17.7718,17.9215,17.7446,17.8195,1711600.0
2011-10-13 09:50:00,26.19,26.2,25.88,25.94,1523100.0,17.8126,17.8195,17.6018,17.6426,1523100.0
2011-10-13 10:00:00,25.94,26.15,25.91,26.08,947600.0,17.6426,17.7854,17.6222,17.7378,947600.0
2011-10-13 10:10:00,26.07,26.11,25.91,25.91,1003000.0,17.731,17.7582,17.6222,17.6222,1003000.0
2011-10-13 10:20:00,25.92,26.02,25.81,25.96,881900.0,17.629,17.697,17.5542,17.6562,881900.0
2011-10-13 10:30:00,25.96,26.14,25.94,25.94,739300.0,17.6562,17.7786,17.6426,17.6426,739300.0
2011-10-13 10:40:00,25.94,25.95,25.82,25.89,1053900.0,17.6426,17.6494,17.561,17.6086,1053900.0
2011-10-13 10:50:00,25.89,25.96,25.83,25.84,979100.0,17.6086,17.6562,17.5678,17.5746,979100.0
2011-10-13 11:00:00,25.84,25.94,25.73,25.82,1091000.0,17.5746,17.6426,17.4998,17.561,1091000.0
2011-10-13 11:10:00,25.82,25.94,25.75,25.79,838200.0,17.561,17.6426,17.5134,17.5406,838200.0
2011-10-13 11:20:00,25.79,25.87,25.74,25.79,673100.0,17.5406,17.595,17.5066,17.5406,673100.0
2011-10-13 11:30:00,25.79,25.89,25.75,25.84,437400.0,17.5406,17.6086,17.5134,17.5746,437400.0
2011-10-13 11:40:00,25.84,25.9,25.76,25.87,663900.0,17.5746,17.6154,17.5202,17.595,663900.0
2011-10-13 11:50:00,25.86,25.89,25.81,25.84,529000.0,17.5882,17.6086,17.5542,17.5746,529000.0
2011-10-13 12:00:00,25.85,25.9,25.83,25.86,389200.0,17.5814,17.6154,17.5678,17.5882,389200.0
2011-10-13 12:10:00,25.86,25.89,25.79,25.79,323000.0,17.5882,17.6086,17.5406,17.5406,323000.0
2011-10-13 12:20:00,25.79,25.83,25.73,25.75,381600.0,17.5406,17.5678,17.4998,17.5134,381600.0
2011-10-13 12:30:00,25.74,25.76,25.66,25.76,585400.0,17.5066,17.5202,17.4522,17.5202,585400.0
2011-10-13 12:40:00,25.76,25.86,25.73,25.83,399200.0,17.5202,17.5882,17.4998,17.5678,399200.0
2011-10-13 12:50:00,25.83,26.01,25.82,25.91,840500.0,17.5678,17.6902,17.561,17.6222,840500.0
2011-10-13 13:00:00,25.91,26.01,25.86,26.0,656800.0,17.6222,17.6902,17.5882,17.6834,656800.0
2011-10-13 13:10:00,25.99,26.06,25.97,26.01,958800.0,17.6766,17.7242,17.663,17.6902,958800.0
2011-10-13 13:20:00,26.01,26.09,25.98,26.08,679800.0,17.6902,17.7446,17.6698,17.7378,679800.0
2011-10-13 13:30:00,26.08,26.12,26.05,26.12,425300.0,17.7378,17.765,17.7174,17.765,425300.0
2011-10-13 13:40:00,26.12,26.17,26.09,26.13,515800.0,17.765,17.799,17.7446,17.7718,515800.0
2011-10-13 13:50:00,26.13,26.13,26.0,26.05,350100.0,17.7718,17.7718,17.6834,17.7174,350100.0
2011-10-13 14:00:00,26.05,26.1,26.01,26.09,229200.0,17.7174,17.7514,17.6902,17.7446,229200.0
2011-10-13 14:10:00,26.09,26.12,26.03,26.1,196700.0,17.7446,17.765,17.7038,17.7514,196700.0
2011-10-13 14:20:00,26.1,26.17,26.0,26.02,445800.0,17.7514,17.799,17.6834,17.697,445800.0
2011-10-13 14:30:00,26.03,26.11,26.0,26.05,399900.0,17.7038,17.7582,17.6834,17.7174,399900.0
2011-10-13 14:40:00,26.04,26.26,26.0,26.23,584800.0,17.7106,17.8603,17.6834,17.8399,584800.0
2011-10-13 14:50:00,26.23,26.23,26.13,26.16,970300.0,17.8399,17.8399,17.7718,17.7922,970300.0
2011-10-13 15:00:00,26.17,26.4,26.14,26.35,845100.0,17.799,17.9555,17.7786,17.9215,845100.0
2011-10-13 15:10:00,26.36,26.44,26.33,26.38,934200.0,17.9283,17.9827,17.9079,17.9419,934200.0
2011-10-13 15:20:00,26.39,26.41,26.16,26.24,1275700.0,17.9487,17.9623,17.7922,17.8467,1275700.0
2011-10-13 15:30:00,26.24,26.27,26.08,26.13,1255000.0,17.8467,17.8671,17.7378,17.7718,1255000.0
2011-10-13 15:40:00,26.13,26.17,25.96,26.06,2254200.0,17.7718,17.799,17.6562,17.7242,2254200.0
2011-10-13 15:50:00,26.07,26.17,25.99,26.12,4075000.0,17.731,17.799,17.6766,17.765,4075000.0
2011-10-14 09:30:00,26.59,26.67,26.41,26.6,2055700.0,18.0847,18.1391,17.9623,18.0915,2055700.0
2011-10-14 09:40:00,26.61,26.67,26.49,26.49,1331000.0,18.0983,18.1391,18.0167,18.0167,1331000.0
2011-10-14 09:50:00,26.5,26.52,26.36,26.44,1145000.0,18.0235,18.0371,17.9283,17.9827,1145000.0
2011-10-14 10:00:00,26.44,26.45,26.26,26.3,869300.0,17.9827,17.9895,17.8603,17.8875,869300.0
2011-10-14 10:10:00,26.3,26.3,25.99,26.03,1341300.0,17.8875,17.8875,17.6766,17.7038,1341300.0
2011-10-14 10:20:00,26.04,26.16,25.94,25.94,1244200.0,17.7106,17.7922,17.6426,17.6426,1244200.0
2011-10-14 10:30:00,25.94,26.14,25.8,26.0,1472900.0,17.6426,17.7786,17.5474,17.6834,1472900.0
2011-10-14 10:40:00,26.0,26.07,25.93,26.06,1135800.0,17.6834,17.731,17.6358,17.7242,1135800.0
2011-10-14 10:50:00,26.06,26.2,26.04,26.2,846300.0,17.7242,17.8195,17.7106,17.8195,846300.0
2011-10-14 11:00:00,26.2,26.24,26.12,26.15,430300.0,17.8195,17.8467,17.765,17.7854,430300.0
2011-10-14 11:10:00,26.15,26.2,26.12,26.18,361400.0,17.7854,17.8195,17.765,17.8058,361400.0
2011-10-14 11:20:00,26.18,26.19,26.04,26.12,719900.0,17.8058,17.8126,17.7106,17.765,719900.0
2011-10-14 11:30:00,26.12,26.19,26.1,26.12,411700.0,17.765,17.8126,17.7514,17.765,411700.0
2011-10-14 11:40:00,26.12,26.2,26.12,26.15,279700.0,17.765,17.8195,17.765,17.7854,279700.0
2011-10-14 11:50:00,26.15,26.21,26.09,26.09,494800.0,17.7854,17.8263,17.7446,17.7446,494800.0
2011-10-14 12:00:00,26.09,26.18,26.09,26.14,627900.0,17.7446,17.8058,17.7446,17.7786,627900.0
2011-10-14 12:10:00,26.14,26.14,26.06,26.07,614500.0,17.7786,17.7786,17.7242,17.731,614500.0
2011-10-14 12:20:00,26.06,26.17,26.06,26.15,568400.0,17.7242,17.799,17.7242,17.7854,568400.0
2011-10-14 12:30:00,26.14,26.2,26.13,26.16,372900.0,17.7786,17.8195,17.7718,17.7922,372900.0
2011-10-14 12:40:00,26.16,26.2,26.13,26.18,390800.0,17.7922,17.8195,17.7718,17.8058,390800.0
2011-10-14 12:50:00,26.17,26.24,26.17,26.18,494000.0,17.799,17.8467,17.799,17.8058,494000.0
2011-10-14 13:00:00,26.18,26.42,26.17,26.41,836300.0,17.8058,17.9691,17.799,17.9623,836300.0
2011-10-14 13:10:00,26.4,26.41,26.33,26.36,506700.0,17.9555,17.9623,17.9079,17.9283,506700.0
2011-10-14 13:20:00,26.36,26.41,26.32,26.35,589200.0,17.9283,17.9623,17.9011,17.9215,589200.0
2011-10-14 13:30:00,26.35,26.39,26.3,26.32,492300.0,17.9215,17.9487,17.8875,17.9011,492300.0
2011-10-14 13:40:00,26.31,26.32,26.27,26.32,426400.0,17.8943,17.9011,17.8671,17.9011,426400.0
2011-10-14 13:50:00,26.32,26.33,26.27,26.31,661200.0,17.9011,17.9079,17.8671,17.8943,661200.0
2011-10-14 14:00:00,26.31,26.31,26.23,26.27,631200.0,17.8943,17.8943,17.8399,17.8671,631200.0
2011-10-14 14:10:00,26.25,26.26,26.2,26.22,491700.0,17.8535,17.8603,17.8195,17.8331,491700.0
2011-10-14 14:20:00,26.21,26.24,26.17,26.21,407200.0,17.8263,17.8467,17.799,17.8263,407200.0
2011-10-14 14:30:00,26.21,26.23,26.12,26.13,926300.0,17.8263,17.8399,17.765,17.7718,926300.0
2011-10-14 14:40:00,26.13,26.17,26.11,26.16,461400.0,17.7718,17.799,17.7582,17.7922,461400.0
2011-10-14 14:50:00,26.16,26.32,26.15,26.3,953500.0,17.7922,17.9011,17.7854,17.8875,953500.0
2011-10-14 15:00:00,26.3,26.38,26.27,26.29,758300.0,17.8875,17.9419,17.8671,17.8807,758300.0
2011-10-14 15:10:00,26.29,26.46,26.26,26.39,1067200.0,17.8807,17.9963,17.8603,17.9487,1067200.0
2011-10-14 15:20:00,26.38,26.48,26.35,26.36,770500.0,17.9419,18.0099,17.9215,17.9283,770500.0
2011-10-14 15:30:00,26.36,26.56,26.35,26.41,1281200.0,17.9283,18.0643,17.9215,17.9623,1281200.0
2011-10-14 15:40:00,26.41,26.45,26.37,26.37,1922200.0,17.9623,17.9895,17.9351,17.9351,1922200.0
2011-10-14 15:50:00,26.38,26.79,26.28,26.71,5166500.0,17.9419,18.2207,17.8739,18.1663,5166500.0
2011-10-17 09:30:00,25.22,25.4,25.01,25.12,4451300.0,17.1529,17.2753,17.0101,17.0849,4451300.0
2011-10-17 09:40:00,25.12,25.34,24.99,25.21,3455100.0,17.0849,17.2345,16.9965,17.1461,3455100.0
2011-10-17 09:50:00,25.2,25.24,24.89,25.13,2852300.0,17.1393,17.1665,16.9285,17.0917,2852300.0
2011-10-17 10:00:00,25.14,25.18,25.05,25.15,1710200.0,17.0985,17.1257,17.0373,17.1053,1710200.0
2011-10-17 10:10:00,25.15,25.24,25.09,25.16,1798400.0,17.1053,17.1665,17.0645,17.1121,1798400.0
2011-10-17 10:20:00,25.16,25.17,25.03,25.07,1494800.0,17.1121,17.1189,17.0237,17.0509,1494800.0
2011-10-17 10:30:00,25.06,25.15,24.95,24.95,1526900.0,17.0441,17.1053,16.9693,16.9693,1526900.0
2011-10-17 10:40:00,24.96,25.06,24.93,24.99,1550100.0,16.9761,17.0441,16.9557,16.9965,1550100.0
2011-10-17 10:50:00,24.99,25.11,24.94,25.09,1187100.0,16.9965,17.0781,16.9625,17.0645,1187100.0
2011-10-17 11:00:00,25.09,25.12,24.98,25.05,820300.0,17.0645,17.0849,16.9897,17.0373,820300.0
2011-10-17 11:10:00,25.06,25.16,25.04,25.07,990800.0,17.0441,17.1121,17.0305,17.0509,990800.0
2011-10-17 11:20:00,25.07,25.1,25.0,25.04,784600.0,17.0509,17.0713,17.0033,17.0305,784600.0
2011-10-17 11:30:00,25.05,25.12,25.0,25.1,612800.0,17.0373,17.0849,17.0033,17.0713,612800.0
2011-10-17 11:40:00,25.1,25.12,25.01,25.04,594100.0,17.0713,17.0849,17.0101,17.0305,594100.0
2011-10-17 11:50:00,25.04,25.15,25.01,25.03,800400.0,17.0305,17.1053,17.0101,17.0237,800400.0
2011-10-17 12:00:00,25.03,25.06,24.96,24.96,636500.0,17.0237,17.0441,16.9761,16.9761,636500.0
2011-10-17 12:10:00,24.96,25.02,24.93,25.0,740300.0,16.9761,17.0169,16.9557,17.0033,740300.0
2011-10-17 12:20:00,25.01,25.01,24.87,24.87,930000.0,17.0101,17.0101,16.9149,16.9149,930000.0
2011-10-17 12:30:00,24.88,24.89,24.79,24.8,1196000.0,16.9217,16.9285,16.8605,16.8673,1196000.0
2011-10-17 12:40:00,24.81,24.88,24.7,24.74,1135300.0,16.8741,16.9217,16.7993,16.8265,1135300.0
2011-10-17 12:50:00,24.74,24.84,24.7,24.7,859100.0,16.8265,16.8945,16.7993,16.7993,859100.0
2011-10-17 13:00:00,24.7,24.78,24.67,24.72,763500.0,16.7993,16.8537,16.7788,16.8129,763500.0
2011-10-17 13:10:00,24.72,24.74,24.68,24.7,871100.0,16.8129,16.8265,16.7857,16.7993,871100.0
2011-10-17 13:20:00,24.7,24.71,24.61,24.66,1383300.0,16.7993,16.8061,16.738,16.772,1383300.0
2011-10-17 13:30:00,24.66,24.66,24.5,24.53,1831400.0,16.772,16.772,16.6632,16.6836,1831400.0
2011-10-17 13:40:00,24.53,24.58,24.37,24.52,2817500.0,16.6836,16.7176,16.5748,16.6768,2817500.0
2011-10-17 13:50:00,24.52,24.73,24.5,24.73,1281100.0,16.6768,16.8197,16.6632,16.8197,1281100.0
2011-10-17 14:00:00,24.73,24.82,24.68,24.8,1514100.0,16.8197,16.8809,16.7857,16.8673,1514100.0
2011-10-17 14:10:00,24.79,24.85,24.77,24.79,1291000.0,16.8605,16.9013,16.8469,16.8605,1291000.0
2011-10-17 14:20:00,24.8,24.8,24.62,24.65,1155000.0,16.8673,16.8673,16.7448,16.7652,1155000.0
2011-10-17 14:30:00,24.65,24.68,24.47,24.5,1574300.0,16.7652,16.7857,16.6428,16.6632,1574300.0
2011-10-17 14:40:00,24.5,24.6,24.48,24.6,938600.0,16.6632,16.7312,16.6496,16.7312,938600.0
2011-10-17 14:50:00,24.59,24.68,24.54,24.67,1174500.0,16.7244,16.7857,16.6904,16.7788,1174500.0
2011-10-17 15:00:00,24.67,24.75,24.66,24.68,1167900.0,16.7788,16.8333,16.772,16.7857,1167900.0
2011-10-17 15:10:00,24.67,24.8,24.61,24.61,1697800.0,16.7788,16.8673,16.738,16.738,1697800.0
2011-10-17 15:20:00,24.61,24.63,24.41,24.44,2297500.0,16.738,16.7516,16.602,16.6224,2297500.0
2011-10-17 15:30:00,24.45,24.57,24.41,24.42,2769800.0,16.6292,16.7108,16.602,16.6088,2769800.0
2011-10-17 15:40:00,24.42,24.57,24.35,24.42,4963600.0,16.6088,16.7108,16.5612,16.6088,4963600.0
2011-10-17 15:50:00,24.43,24.51,24.3,24.42,8527800.0,16.6156,16.67,16.5272,16.6088,8527800.0
2011-10-18 09:30:00,24.89,25.03,24.68,24.9,2836500.0,16.9285,17.0237,16.7857,16.9353,2836500.0
2011-10-18 09:40:00,24.9,24.94,24.66,24.71,2233700.0,16.9353,16.9625,16.772,16.8061,2233700.0
2011-10-18 09:50:00,24.7,24.73,24.52,24.64,1549500.0,16.7993,16.8197,16.6768,16.7584,1549500.0
2011-10-18 10:00:00,24.64,24.73,24.59,24.68,1328300.0,16.7584,16.8197,16.7244,16.7857,1328300.0
2011-10-18 10:10:00,24.69,24.79,24.63,24.68,1304700.0,16.7925,16.8605,16.7516,16.7857,1304700.0
2011-10-18 10:20:00,24.67,24.89,24.67,24.89,1357700.0,16.7788,16.9285,16.7788,16.9285,1357700.0
2011-10-18 10:30:00,24.89,24.95,24.77,24.93,1183100.0,16.9285,16.9693,16.8469,16.9557,1183100.0
2011-10-18 10:40:00,24.94,25.09,24.94,25.02,1625100.0,16.9625,17.0645,16.9625,17.0169,1625100.0
2011-10-18 10:50:00,25.02,25.19,25.02,25.11,1505300.0,17.0169,17.1325,17.0169,17.0781,1505300.0
2011-10-18 11:00:00,25.11,25.15,25.04,25.14,1563200.0,17.0781,17.1053,17.0305,17.0985,1563200.0
2011-10-18 11:10:00,25.13,25.2,25.06,25.1,1370700.0,17.0917,17.1393,17.0441,17.0713,1370700.0
2011-10-18 11:20:00,25.09,25.13,24.97,25.1,1495900.0,17.0645,17.0917,16.9829,17.0713,1495900.0
2011-10-18 11:30:00,25.1,25.39,25.04,25.32,1540000.0,17.0713,17.2685,17.0305,17.2209,1540000.0
2011-10-18 11:40:00,25.32,25.4,25.18,25.23,933600.0,17.2209,17.2753,17.1257,17.1597,933600.0
2011-10-18 11:50:00,25.24,25.28,25.2,25.26,709500.0,17.1665,17.1937,17.1393,17.1801,709500.0
2011-10-18 12:00:00,25.26,25.36,25.26,25.3,941200.0,17.1801,17.2481,17.1801,17.2073,941200.0
2011-10-18 12:10:00,25.29,25.3,25.25,25.26,668600.0,17.2005,17.2073,17.1733,17.1801,668600.0
2011-10-18 12:20:00,25.27,25.29,25.21,25.25,829700.0,17.1869,17.2005,17.1461,17.1733,829700.0
2011-10-18 12:30:00,25.25,25.39,25.22,25.37,713100.0,17.1733,17.2685,17.1529,17.2549,713100.0
2011-10-18 12:40:00,25.37,25.44,25.37,25.4,757800.0,17.2549,17.3026,17.2549,17.2753,757800.0
2011-10-18 12:50:00,25.4,25.43,25.36,25.42,798700.0,17.2753,17.2957,17.2481,17.2889,798700.0
2011-10-18 13:00:00,25.42,25.44,25.38,25.4,469100.0,17.2889,17.3026,17.2617,17.2753,469100.0
2011-10-18 13:10:00,25.4,25.42,25.29,25.34,804000.0,17.2753,17.2889,17.2005,17.2345,804000.0
2011-10-18 13:20:00,25.35,25.36,25.3,25.34,400100.0,17.2413,17.2481,17.2073,17.2345,400100.0
2011-10-18 13:30:00,25.35,25.4,25.32,25.38,441100.0,17.2413,17.2753,17.2209,17.2617,441100.0
2011-10-18 13:40:00,25.39,25.41,25.35,25.41,588100.0,17.2685,17.2821,17.2413,17.2821,588100.0
2011-10-18 13:50:00,25.41,25.5,25.41,25.48,914900.0,17.2821,17.3434,17.2821,17.3298,914900.0
2011-10-18 14:00:00,25.49,25.5,25.44,25.47,832000.0,17.3366,17.3434,17.3026,17.323,832000.0
2011-10-18 14:10:00,25.46,25.5,25.4,25.41,1203200.0,17.3162,17.3434,17.2753,17.2821,1203200.0
2011-10-18 14:20:00,25.42,25.56,25.41,25.48,1073300.0,17.2889,17.3842,17.2821,17.3298,1073300.0
2011-10-18 14:30:00,25.49,25.61,25.48,25.5,870800.0,17.3366,17.4182,17.3298,17.3434,870800.0
2011-10-18 14:40:00,25.5,25.54,25.48,25.5,753400.0,17.3434,17.3706,17.3298,17.3434,753400.0
2011-10-18 14:50:00,25.5,25.6,25.49,25.58,784300.0,17.3434,17.4114,17.3366,17.3978,784300.0
2011-10-18 15:00:00,25.58,25.94,25.57,25.89,2627100.0,17.3978,17.6426,17.391,17.6086,2627100.0
2011-10-18 15:10:00,25.9,26.18,25.79,25.8,4480500.0,17.6154,17.8058,17.5406,17.5474,4480500.0
2011-10-18 15:20:00,25.8,25.98,25.72,25.73,2674800.0,17.5474,17.6698,17.493,17.4998,2674800.0
2011-10-18 15:30:00,25.72,25.88,25.68,25.77,2411600.0,17.493,17.6018,17.4658,17.527,2411600.0
2011-10-18 15:40:00,25.76,25.99,25.7,25.99,3057900.0,17.5202,17.6766,17.4794,17.6766,3057900.0
2011-10-18 15:50:00,25.99,26.2,25.7,25.83,10317700.0,17.6766,17.8195,17.4794,17.5678,10317700.0
2011-10-19 09:30:00,25.82,26.13,25.6,26.12,1584500.0,17.561,17.7718,17.4114,17.765,1584500.0
2011-10-19 09:40:00,26.13,26.18,25.83,25.84,1728100.0,17.7718,17.8058,17.5678,17.5746,1728100.0
2011-10-19 09:50:00,25.85,25.89,25.63,25.69,1559900.0,17.5814,17.6086,17.4318,17.4726,1559900.0
2011-10-19 10:00:00,25.7,25.71,25.46,25.67,1497900.0,17.4794,17.4862,17.3162,17.459,1497900.0
2011-10-19 10:10:00,25.67,25.85,25.62,25.8,858000.0,17.459,17.5814,17.425,17.5474,858000.0
2011-10-19 10:20:00,25.81,25.94,25.77,25.94,1134400.0,17.5542,17.6426,17.527,17.6426,1134400.0
2011-10-19 10:30:00,25.94,26.01,25.78,25.8,1414000.0,17.6426,17.6902,17.5338,17.5474,1414000.0
2011-10-19 10:40:00,25.8,25.87,25.75,25.81,708300.0,17.5474,17.595,17.5134,17.5542,708300.0
2011-10-19 10:50:00,25.81,25.87,25.75,25.76,654600.0,17.5542,17.595,17.5134,17.5202,654600.0
2011-10-19 11:00:00,25.76,25.8,25.67,25.78,1061900.0,17.5202,17.5474,17.459,17.5338,1061900.0
2011-10-19 11:10:00,25.77,25.81,25.62,25.64,990300.0,17.527,17.5542,17.425,17.4386,990300.0
2011-10-19 11:20:00,25.64,25.72,25.58,25.68,854700.0,17.4386,17.493,17.3978,17.4658,854700.0
2011-10-19 11:30:00,25.67,25.76,25.67,25.7,576000.0,17.459,17.5202,17.459,17.4794,576000.0
2011-10-19 11:40:00,25.7,25.77,25.62,25.62,493400.0,17.4794,17.527,17.425,17.425,493400.0
2011-10-19 11:50:00,25.62,25.66,25.5,25.52,622900.0,17.425,17.4522,17.3434,17.357,622900.0
2011-10-19 12:00:00,25.52,25.61,25.48,25.49,810700.0,17.357,17.4182,17.3298,17.3366,810700.0
2011-10-19 12:10:00,25.49,25.59,25.46,25.56,604500.0,17.3366,17.4046,17.3162,17.3842,604500.0
2011-10-19 12:20:00,25.55,25.66,25.54,25.6,396900.0,17.3774,17.4522,17.3706,17.4114,396900.0
2011-10-19 12:30:00,25.6,25.6,25.49,25.53,515600.0,17.4114,17.4114,17.3366,17.3638,515600.0
2011-10-19 12:40:00,25.53,25.55,25.49,25.52,292900.0,17.3638,17.3774,17.3366,17.357,292900.0
2011-10-19 12:50:00,25.52,25.62,25.51,25.56,342800.0,17.357,17.425,17.3502,17.3842,342800.0
2011-10-19 13:00:00,25.56,25.65,25.55,25.63,504700.0,17.3842,17.4454,17.3774,17.4318,504700.0
2011-10-19 13:10:00,25.63,25.64,25.52,25.52,392500.0,17.4318,17.4386,17.357,17.357,392500.0
2011-10-19 13:20:00,25.52,25.53,25.43,25.43,649400.0,17.357,17.3638,17.2957,17.2957,649400.0
2011-10-19 13:30:00,25.44,25.47,25.34,25.35,849700.0,17.3026,17.323,17.2345,17.2413,849700.0
2011-10-19 13:40:00,25.35,25.4,25.27,25.36,625300.0,17.2413,17.2753,17.1869,17.2481,625300.0
2011-10-19 13:50:00,25.36,25.43,25.32,25.38,530800.0,17.2481,17.2957,17.2209,17.2617,530800.0
2011-10-19 14:00:00,25.39,25.44,25.17,25.22,997300.0,17.2685,17.3026,17.1189,17.1529,997300.0
2011-10-19 14:10:00,25.22,25.37,25.21,25.32,824500.0,17.1529,17.2549,17.1461,17.2209,824500.0
2011-10-19 14:20:00,25.32,25.34,25.15,25.16,910200.0,17.2209,17.2345,17.1053,17.1121,910200.0
2011-10-19 14:30:00,25.17,25.36,25.16,25.32,1138500.0,17.1189,17.2481,17.1121,17.2209,1138500.0
2011-10-19 14:40:00,25.31,25.39,25.28,25.35,817300.0,17.2141,17.2685,17.1937,17.2413,817300.0
2011-10-19 14:50:00,25.36,25.36,25.22,25.24,1043800.0,17.2481,17.2481,17.1529,17.1665,1043800.0
2011-10-19 15:00:00,25.24,25.27,25.15,25.23,914000.0,17.1665,17.1869,17.1053,17.1597,914000.0
2011-10-19 15:10:00,25.22,25.39,25.18,25.38,1170700.0,17.1529,17.2685,17.1257,17.2617,1170700.0
2011-10-19 15:20:00,25.38,25.38,25.21,25.22,708800.0,17.2617,17.2617,17.1461,17.1529,708800.0
2011-10-19 15:30:00,25.22,25.36,25.2,25.23,1113600.0,17.1529,17.2481,17.1393,17.1597,1113600.0
2011-10-19 15:40:00,25.23,25.32,25.11,25.24,1948300.0,17.1597,17.2209,17.0781,17.1665,1948300.0
2011-10-19 15:50:00,25.25,25.27,25.1,25.19,4122600.0,17.1733,17.1869,17.0713,17.1325,4122600.0
2011-10-20 09:30:00,25.24,25.32,24.92,25.14,1650900.0,17.1665,17.2209,16.9489,17.0985,1650900.0
2011-10-20 09:40:00,25.14,25.24,24.99,25.18,1263800.0,17.0985,17.1665,16.9965,17.1257,1263800.0
2011-10-20 09:50:00,25.18,25.21,25.06,25.1,639500.0,17.1257,17.1461,17.0441,17.0713,639500.0
2011-10-20 10:00:00,25.11,25.32,25.1,25.23,977500.0,17.0781,17.2209,17.0713,17.1597,977500.0
2011-10-20 10:10:00,25.24,25.38,25.24,25.3,459700.0,17.1665,17.2617,17.1665,17.2073,459700.0
2011-10-20 10:20:00,25.3,25.33,25.16,25.26,387500.0,17.2073,17.2277,17.1121,17.1801,387500.0
2011-10-20 10:30:00,25.26,25.3,25.19,25.25,464900.0,17.1801,17.2073,17.1325,17.1733,464900.0
2011-10-20 10:40:00,25.26,25.28,25.12,25.13,687300.0,17.1801,17.1937,17.0849,17.0917,687300.0
2011-10-20 10:50:00,25.12,25.15,25.03,25.06,624600.0,17.0849,17.1053,17.0237,17.0441,624600.0
2011-10-20 11:00:00,25.05,25.13,25.01,25.13,757900.0,17.0373,17.0917,17.0101,17.0917,757900.0
2011-10-20 11:10:00,25.12,25.15,25.02,25.03,474500.0,17.0849,17.1053,17.0169,17.0237,474500.0
2011-10-20 11:20:00,25.03,25.19,25.03,25.15,379500.0,17.0237,17.1325,17.0237,17.1053,379500.0
2011-10-20 11:30:00,25.16,25.19,25.07,25.14,680800.0,17.1121,17.1325,17.0509,17.0985,680800.0
2011-10-20 11:40:00,25.14,25.19,25.09,25.15,491900.0,17.0985,17.1325,17.0645,17.1053,491900.0
2011-10-20 11:50:00,25.16,25.18,25.04,25.09,488000.0,17.1121,17.1257,17.0305,17.0645,488000.0
2011-10-20 12:00:00,25.1,25.11,25.02,25.03,353500.0,17.0713,17.0781,17.0169,17.0237,353500.0
2011-10-20 12:10:00,25.02,25.09,25.01,25.04,512100.0,17.0169,17.0645,17.0101,17.0305,512100.0
2011-10-20 12:20:00,25.04,25.21,25.04,25.21,517800.0,17.0305,17.1461,17.0305,17.1461,517800.0
2011-10-20 12:30:00,25.2,25.3,25.18,25.28,591600.0,17.1393,17.2073,17.1257,17.1937,591600.0
2011-10-20 12:40:00,25.28,25.28,25.15,25.15,332500.0,17.1937,17.1937,17.1053,17.1053,332500.0
2011-10-20 12:50:00,25.15,25.37,25.15,25.33,503700.0,17.1053,17.2549,17.1053,17.2277,503700.0
2011-10-20 13:00:00,25.32,25.42,25.26,25.39,466300.0,17.2209,17.2889,17.1801,17.2685,466300.0
2011-10-20 13:10:00,25.4,25.62,25.37,25.6,888300.0,17.2753,17.425,17.2549,17.4114,888300.0
2011-10-20 13:20:00,25.61,25.79,25.61,25.65,1105900.0,17.4182,17.5406,17.4182,17.4454,1105900.0
2011-10-20 13:30:00,25.64,25.71,25.56,25.59,726400.0,17.4386,17.4862,17.3842,17.4046,726400.0
2011-10-20 13:40:00,25.59,25.65,25.47,25.62,951200.0,17.4046,17.4454,17.323,17.425,951200.0
2011-10-20 13:50:00,25.62,25.73,25.59,25.59,765300.0,17.425,17.4998,17.4046,17.4046,765300.0
2011-10-20 14:00:00,25.59,25.66,25.5,25.51,549100.0,17.4046,17.4522,17.3434,17.3502,549100.0
2011-10-20 14:10:00,25.5,25.6,25.49,25.58,516600.0,17.3434,17.4114,17.3366,17.3978,516600.0
2011-10-20 14:20:00,25.57,25.66,25.56,25.64,430000.0,17.391,17.4522,17.3842,17.4386,430000.0
2011-10-20 14:30:00,25.64,25.81,25.59,25.8,794900.0,17.4386,17.5542,17.4046,17.5474,794900.0
2011-10-20 14:40:00,25.8,25.85,25.69,25.73,846900.0,17.5474,17.5814,17.4726,17.4998,846900.0
2011-10-20 14:50:00,25.73,25.91,25.72,25.79,898200.0,17.4998,17.6222,17.493,17.5406,898200.0
2011-10-20 15:00:00,25.79,25.81,25.7,25.74,568300.0,17.5406,17.5542,17.4794,17.5066,568300.0
2011-10-20 15:10:00,25.74,25.76,25.68,25.75,580500.0,17.5066,17.5202,17.4658,17.5134,580500.0
2011-10-20 15:20:00,25.75,25.77,25.6,25.66,790000.0,17.5134,17.527,17.4114,17.4522,790000.0
2011-10-20 15:30:00,25.65,25.74,25.61,25.65,677700.0,17.4454,17.5066,17.4182,17.4454,677700.0
2011-10-20 15:40:00,25.64,25.85,25.64,25.84,1351500.0,17.4386,17.5814,17.4386,17.5746,1351500.0
2011-10-20 15:50:00,25.84,25.9,25.73,25.8,4012100.0,17.5746,17.6154,17.4998,17.5474,4012100.0
2011-10-21 09:30:00,26.09,26.22,26.0,26.05,5978000.0,17.7446,17.8331,17.6834,17.7174,5978000.0
2011-10-21 09:40:00,26.05,26.24,25.91,26.23,2167100.0,17.7174,17.8467,17.6222,17.8399,2167100.0
2011-10-21 09:50:00,26.24,26.35,26.19,26.29,1633800.0,17.8467,17.9215,17.8126,17.8807,1633800.0
2011-10-21 10:00:00,26.29,26.33,26.21,26.28,1290100.0,17.8807,17.9079,17.8263,17.8739,1290100.0
2011-10-21 10:10:00,26.28,26.45,26.27,26.41,1365800.0,17.8739,17.9895,17.8671,17.9623,1365800.0
2011-10-21 10:20:00,26.41,26.48,26.29,26.32,1285100.0,17.9623,18.0099,17.8807,17.9011,1285100.0
2011-10-21 10:30:00,26.31,26.38,26.19,26.24,1386400.0,17.8943,17.9419,17.8126,17.8467,1386400.0
2011-10-21 10:40:00,26.24,26.27,26.16,26.24,863100.0,17.8467,17.8671,17.7922,17.8467,863100.0
2011-10-21 10:50:00,26.24,26.24,26.08,26.18,757600.0,17.8467,17.8467,17.7378,17.8058,757600.0
2011-10-21 11:00:00,26.17,26.19,26.0,26.0,804600.0,17.799,17.8126,17.6834,17.6834,804600.0
2011-10-21 11:10:00,26.03,26.18,25.97,26.14,627600.0,17.7038,17.8058,17.663,17.7786,627600.0
2011-10-21 11:20:00,26.12,26.22,26.12,26.21,627900.0,17.765,17.8331,17.765,17.8263,627900.0
2011-10-21 11:30:00,26.21,26.27,26.2,26.21,620800.0,17.8263,17.8671,17.8195,17.8263,620800.0
2011-10-21 11:40:00,26.21,26.39,26.2,26.37,1193700.0,17.8263,17.9487,17.8195,17.9351,1193700.0
2011-10-21 11:50:00,26.37,26.45,26.34,26.35,753600.0,17.9351,17.9895,17.9147,17.9215,753600.0
2011-10-21 12:00:00,26.34,26.35,26.26,26.28,440900.0,17.9147,17.9215,17.8603,17.8739,440900.0
2011-10-21 12:10:00,26.28,26.3,26.24,26.25,305800.0,17.8739,17.8875,17.8467,17.8535,305800.0
2011-10-21 12:20:00,26.25,26.28,26.22,26.26,311200.0,17.8535,17.8739,17.8331,17.8603,311200.0
2011-10-21 12:30:00,26.27,26.28,26.2,26.24,456100.0,17.8671,17.8739,17.8195,17.8467,456100.0
2011-10-21 12:40:00,26.24,26.28,26.23,26.25,318400.0,17.8467,17.8739,17.8399,17.8535,318400.0
2011-10-21 12:50:00,26.26,26.26,26.19,26.19,248100.0,17.8603,17.8603,17.8126,17.8126,248100.0
2011-10-21 13:00:00,26.19,26.19,26.12,26.16,788700.0,17.8126,17.8126,17.765,17.7922,788700.0
2011-10-21 13:10:00,26.16,26.18,26.07,26.15,469200.0,17.7922,17.8058,17.731,17.7854,469200.0
2011-10-21 13:20:00,26.14,26.22,26.08,26.09,456300.0,17.7786,17.8331,17.7378,17.7446,456300.0
2011-10-21 13:30:00,26.08,26.13,26.02,26.11,609900.0,17.7378,17.7718,17.697,17.7582,609900.0
2011-10-21 13:40:00,26.11,26.13,26.01,26.05,767300.0,17.7582,17.7718,17.6902,17.7174,767300.0
2011-10-21 13:50:00,26.06,26.07,25.97,25.99,522000.0,17.7242,17.731,17.663,17.6766,522000.0
2011-10-21 14:00:00,25.98,26.16,25.96,26.12,864100.0,17.6698,17.7922,17.6562,17.765,864100.0
2011-10-21 14:10:00,26.12,26.18,26.08,26.13,474400.0,17.765,17.8058,17.7378,17.7718,474400.0
2011-10-21 14:20:00,26.13,26.2,26.11,26.15,649500.0,17.7718,17.8195,17.7582,17.7854,649500.0
2011-10-21 14:30:00,26.14,26.15,26.07,26.12,267700.0,17.7786,17.7854,17.731,17.765,267700.0
2011-10-21 14:40:00,26.12,26.22,26.12,26.17,412700.0,17.765,17.8331,17.765,17.799,412700.0
2011-10-21 14:50:00,26.17,26.22,26.15,26.21,462200.0,17.799,17.8331,17.7854,17.8263,462200.0
2011-10-21 15:00:00,26.23,26.27,26.17,26.18,648000.0,17.8399,17.8671,17.799,17.8058,648000.0
2011-10-21 15:10:00,26.18,26.19,26.11,26.13,717600.0,17.8058,17.8126,17.7582,17.7718,717600.0
2011-10-21 15:20:00,26.12,26.23,26.12,26.16,778800.0,17.765,17.8399,17.765,17.7922,778800.0
2011-10-21 15:30:00,26.16,26.22,26.14,26.19,827000.0,17.7922,17.8331,17.7786,17.8126,827000.0
2011-10-21 15:40:00,26.19,26.28,26.14,26.27,1604900.0,17.8126,17.8739,17.7786,17.8671,1604900.0
2011-10-21 15:50:00,26.27,26.39,26.22,26.32,5491200.0,17.8671,17.9487,17.8331,17.9011,5491200.0
2011-10-24 09:30:00,26.0,26.37,25.98,26.31,1516100.0,17.6834,17.9351,17.6698,17.8943,1516100.0
2011-10-24 09:40:00,26.32,26.47,26.22,26.45,1695000.0,17.9011,18.0031,17.8331,17.9895,1695000.0
2011-10-24 09:50:00,26.45,26.49,26.24,26.28,1143200.0,17.9895,18.0167,17.8467,17.8739,1143200.0
2011-10-24 10:00:00,26.28,26.34,26.21,26.29,910500.0,17.8739,17.9147,17.8263,17.8807,910500.0
2011-10-24 10:10:00,26.29,26.46,26.28,26.45,1343500.0,17.8807,17.9963,17.8739,17.9895,1343500.0
2011-10-24 10:20:00,26.45,26.5,26.32,26.48,1482100.0,17.9895,18.0235,17.9011,18.0099,1482100.0
2011-10-24 10:30:00,26.48,26.53,26.38,26.47,1419600.0,18.0099,18.0439,17.9419,18.0031,1419600.0
2011-10-24 10:40:00,26.48,26.55,26.43,26.46,740100.0,18.0099,18.0575,17.9759,17.9963,740100.0
2011-10-24 10:50:00,26.46,26.5,26.38,26.41,523500.0,17.9963,18.0235,17.9419,17.9623,523500.0
2011-10-24 11:00:00,26.41,26.51,26.4,26.51,668400.0,17.9623,18.0303,17.9555,18.0303,668400.0
2011-10-24 11:10:00,26.52,26.55,26.48,26.49,721000.0,18.0371,18.0575,18.0099,18.0167,721000.0
2011-10-24 11:20:00,26.5,26.63,26.49,26.62,808500.0,18.0235,18.1119,18.0167,18.1051,808500.0
2011-10-24 11:30:00,26.62,26.63,26.55,26.61,975100.0,18.1051,18.1119,18.0575,18.0983,975100.0
2011-10-24 11:40:00,26.6,26.71,26.59,26.62,593200.0,18.0915,18.1663,18.0847,18.1051,593200.0
2011-10-24 11:50:00,26.62,26.63,26.54,26.6,369000.0,18.1051,18.1119,18.0507,18.0915,369000.0
2011-10-24 12:00:00,26.59,26.6,26.51,26.55,291900.0,18.0847,18.0915,18.0303,18.0575,291900.0
2011-10-24 12:10:00,26.55,26.62,26.5,26.51,1007500.0,18.0575,18.1051,18.0235,18.0303,1007500.0
2011-10-24 12:20:00,26.51,26.55,26.47,26.5,429600.0,18.0303,18.0575,18.0031,18.0235,429600.0
2011-10-24 12:30:00,26.5,26.51,26.34,26.34,490600.0,18.0235,18.0303,17.9147,17.9147,490600.0
2011-10-24 12:40:00,26.35,26.4,26.33,26.36,304700.0,17.9215,17.9555,17.9079,17.9283,304700.0
2011-10-24 12:50:00,26.35,26.45,26.35,26.43,411500.0,17.9215,17.9895,17.9215,17.9759,411500.0
2011-10-24 13:00:00,26.44,26.49,26.4,26.47,520000.0,17.9827,18.0167,17.9555,18.0031,520000.0
2011-10-24 13:10:00,26.47,26.55,26.47,26.54,301100.0,18.0031,18.0575,18.0031,18.0507,301100.0
2011-10-24 13:20:00,26.55,26.59,26.52,26.53,394600.0,18.0575,18.0847,18.0371,18.0439,394600.0
2011-10-24 13:30:00,26.53,26.53,26.48,26.5,419400.0,18.0439,18.0439,18.0099,18.0235,419400.0
2011-10-24 13:40:00,26.51,26.65,26.5,26.64,890300.0,18.0303,18.1255,18.0235,18.1187,890300.0
2011-10-24 13:50:00,26.64,26.72,26.62,26.71,623600.0,18.1187,18.1731,18.1051,18.1663,623600.0
2011-10-24 14:00:00,26.7,26.74,26.63,26.64,545300.0,18.1595,18.1867,18.1119,18.1187,545300.0
2011-10-24 14:10:00,26.64,26.64,26.41,26.42,1385700.0,18.1187,18.1187,17.9623,17.9691,1385700.0
2011-10-24 14:20:00,26.42,26.46,26.4,26.44,932800.0,17.9691,17.9963,17.9555,17.9827,932800.0
2011-10-24 14:30:00,26.44,26.51,26.44,26.51,600000.0,17.9827,18.0303,17.9827,18.0303,600000.0
2011-10-24 14:40:00,26.5,26.53,26.45,26.51,598400.0,18.0235,18.0439,17.9895,18.0303,598400.0
2011-10-24 14:50:00,26.51,26.55,26.48,26.53,524900.0,18.0303,18.0575,18.0099,18.0439,524900.0
2011-10-24 15:00:00,26.53,26.62,26.53,26.55,832000.0,18.0439,18.1051,18.0439,18.0575,832000.0
2011-10-24 15:10:00,26.55,26.55,26.42,26.48,946400.0,18.0575,18.0575,17.9691,18.0099,946400.0
2011-10-24 15:20:00,26.48,26.49,26.28,26.33,923600.0,18.0099,18.0167,17.8739,17.9079,923600.0
2011-10-24 15:30:00,26.33,26.46,26.27,26.39,1276100.0,17.9079,17.9963,17.8671,17.9487,1276100.0
2011-10-24 15:40:00,26.4,26.51,26.38,26.44,1449700.0,17.9555,18.0303,17.9419,17.9827,1449700.0
2011-10-24 15:50:00,26.43,26.57,26.41,26.53,3056700.0,17.9759,18.0711,17.9623,18.0439,3056700.0
2011-10-25 09:30:00,26.2,26.2,25.68,25.95,2348500.0,17.8195,17.8195,17.4658,17.6494,2348500.0
2011-10-25 09:40:00,25.94,26.09,25.88,26.03,1879100.0,17.6426,17.7446,17.6018,17.7038,1879100.0
2011-10-25 09:50:00,26.03,26.11,25.95,26.01,1094500.0,17.7038,17.7582,17.6494,17.6902,1094500.0
2011-10-25 10:00:00,25.98,26.01,25.81,25.97,1740100.0,17.6698,17.6902,17.5542,17.663,1740100.0
2011-10-25 10:10:00,25.97,26.0,25.91,26.0,579400.0,17.663,17.6834,17.6222,17.6834,579400.0
2011-10-25 10:20:00,26.0,26.09,25.98,26.06,689000.0,17.6834,17.7446,17.6698,17.7242,689000.0
2011-10-25 10:30:00,26.06,26.12,25.98,26.11,537200.0,17.7242,17.765,17.6698,17.7582,537200.0
2011-10-25 10:40:00,26.11,26.15,26.05,26.09,594700.0,17.7582,17.7854,17.7174,17.7446,594700.0
2011-10-25 10:50:00,26.1,26.12,25.97,25.99,788600.0,17.7514,17.765,17.663,17.6766,788600.0
2011-10-25 11:00:00,25.99,26.02,25.88,25.91,682200.0,17.6766,17.697,17.6018,17.6222,682200.0
2011-10-25 11:10:00,25.92,25.94,25.87,25.91,856300.0,17.629,17.6426,17.595,17.6222,856300.0
2011-10-25 11:20:00,25.9,26.0,25.9,25.98,568300.0,17.6154,17.6834,17.6154,17.6698,568300.0
2011-10-25 11:30:00,25.97,26.01,25.95,25.97,664500.0,17.663,17.6902,17.6494,17.663,664500.0
2011-10-25 11:40:00,25.96,25.98,25.91,25.96,375700.0,17.6562,17.6698,17.6222,17.6562,375700.0
2011-10-25 11:50:00,25.96,26.01,25.94,26.0,436100.0,17.6562,17.6902,17.6426,17.6834,436100.0
2011-10-25 12:00:00,26.01,26.13,25.96,26.11,975200.0,17.6902,17.7718,17.6562,17.7582,975200.0
2011-10-25 12:10:00,26.11,26.11,26.04,26.1,268800.0,17.7582,17.7582,17.7106,17.7514,268800.0
2011-10-25 12:20:00,26.1,26.15,26.07,26.11,354300.0,17.7514,17.7854,17.731,17.7582,354300.0
2011-10-25 12:30:00,26.11,26.14,26.06,26.07,291400.0,17.7582,17.7786,17.7242,17.731,291400.0
2011-10-25 12:40:00,26.06,26.06,25.98,26.02,405300.0,17.7242,17.7242,17.6698,17.697,405300.0
2011-10-25 12:50:00,26.02,26.03,25.98,26.0,249300.0,17.697,17.7038,17.6698,17.6834,249300.0
2011-10-25 13:00:00,26.0,26.15,25.99,26.12,357800.0,17.6834,17.7854,17.6766,17.765,357800.0
2011-10-25 13:10:00,26.12,26.14,26.07,26.12,289200.0,17.765,17.7786,17.731,17.765,289200.0
2011-10-25 13:20:00,26.12,26.17,26.05,26.05,537200.0,17.765,17.799,17.7174,17.7174,537200.0
2011-10-25 13:30:00,26.05,26.05,25.95,25.96,598400.0,17.7174,17.7174,17.6494,17.6562,598400.0
2011-10-25 13:40:00,25.96,26.0,25.94,25.96,474200.0,17.6562,17.6834,17.6426,17.6562,474200.0
2011-10-25 13:50:00,25.96,26.04,25.95,26.04,439200.0,17.6562,17.7106,17.6494,17.7106,439200.0
2011-10-25 14:00:00,26.03,26.04,25.89,25.97,728700.0,17.7038,17.7106,17.6086,17.663,728700.0
2011-10-25 14:10:00,25.96,25.96,25.87,25.89,518200.0,17.6562,17.6562,17.595,17.6086,518200.0
2011-10-25 14:20:00,25.89,25.93,25.86,25.9,666300.0,17.6086,17.6358,17.5882,17.6154,666300.0
2011-10-25 14:30:00,25.9,25.91,25.81,25.84,611500.0,17.6154,17.6222,17.5542,17.5746,611500.0
2011-10-25 14:40:00,25.84,25.95,25.81,25.88,566600.0,17.5746,17.6494,17.5542,17.6018,566600.0
2011-10-25 14:50:00,25.88,25.91,25.82,25.88,697800.0,17.6018,17.6222,17.561,17.6018,697800.0
2011-10-25 15:00:00,25.88,25.96,25.84,25.85,524300.0,17.6018,17.6562,17.5746,17.5814,524300.0
2011-10-25 15:10:00,25.85,25.86,25.75,25.75,790300.0,17.5814,17.5882,17.5134,17.5134,790300.0
2011-10-25 15:20:00,25.75,25.78,25.7,25.75,869300.0,17.5134,17.5338,17.4794,17.5134,869300.0
2011-10-25 15:30:00,25.75,25.83,25.7,25.73,1238700.0,17.5134,17.5678,17.4794,17.4998,1238700.0
2011-10-25 15:40:00,25.73,25.76,25.56,25.61,2335400.0,17.4998,17.5202,17.3842,17.4182,2335400.0
2011-10-25 15:50:00,25.62,25.63,25.42,25.58,5758200.0,17.425,17.4318,17.2889,17.3978,5758200.0
2011-10-26 09:30:00,26.04,26.09,25.84,25.86,1243100.0,17.7106,17.7446,17.5746,17.5882,1243100.0
2011-10-26 09:40:00,25.86,25.92,25.67,25.73,1329300.0,17.5882,17.629,17.459,17.4998,1329300.0
2011-10-26 09:50:00,25.73,25.88,25.72,25.82,1077000.0,17.4998,17.6018,17.493,17.561,1077000.0
2011-10-26 10:00:00,25.83,25.86,25.54,25.58,1698100.0,17.5678,17.5882,17.3706,17.3978,1698100.0
2011-10-26 10:10:00,25.58,25.59,25.46,25.5,1529800.0,17.3978,17.4046,17.3162,17.3434,1529800.0
2011-10-26 10:20:00,25.5,25.7,25.47,25.7,1058000.0,17.3434,17.4794,17.323,17.4794,1058000.0
2011-10-26 10:30:00,25.69,25.69,25.55,25.63,1201700.0,17.4726,17.4726,17.3774,17.4318,1201700.0
2011-10-26 10:40:00,25.64,25.66,25.41,25.41,818500.0,17.4386,17.4522,17.2821,17.2821,818500.0
2011-10-26 10:50:00,25.41,25.56,25.4,25.46,1192000.0,17.2821,17.3842,17.2753,17.3162,1192000.0
2011-10-26 11:00:00,25.45,25.57,25.45,25.5,810900.0,17.3094,17.391,17.3094,17.3434,810900.0
2011-10-26 11:10:00,25.5,25.62,25.48,25.55,669800.0,17.3434,17.425,17.3298,17.3774,669800.0
2011-10-26 11:20:00,25.56,25.62,25.5,25.59,808200.0,17.3842,17.425,17.3434,17.4046,808200.0
2011-10-26 11:30:00,25.58,25.67,25.55,25.56,514400.0,17.3978,17.459,17.3774,17.3842,514400.0
2011-10-26 11:40:00,25.57,25.65,25.54,25.57,869900.0,17.391,17.4454,17.3706,17.391,869900.0
2011-10-26 11:50:00,25.56,25.62,25.51,25.51,271900.0,17.3842,17.425,17.3502,17.3502,271900.0
2011-10-26 12:00:00,25.51,25.62,25.5,25.59,626000.0,17.3502,17.425,17.3434,17.4046,626000.0
2011-10-26 12:10:00,25.6,25.6,25.49,25.5,526900.0,17.4114,17.4114,17.3366,17.3434,526900.0
2011-10-26 12:20:00,25.5,25.52,25.41,25.44,516700.0,17.3434,17.357,17.2821,17.3026,516700.0
2011-10-26 12:30:00,25.44,25.52,25.42,25.48,560300.0,17.3026,17.357,17.2889,17.3298,560300.0
2011-10-26 12:40:00,25.49,25.51,25.44,25.5,439400.0,17.3366,17.3502,17.3026,17.3434,439400.0
2011-10-26 12:50:00,25.5,25.5,25.44,25.49,396700.0,17.3434,17.3434,17.3026,17.3366,396700.0
2011-10-26 13:00:00,25.48,25.5,25.38,25.4,498800.0,17.3298,17.3434,17.2617,17.2753,498800.0
2011-10-26 13:10:00,25.39,25.49,25.38,25.48,640800.0,17.2685,17.3366,17.2617,17.3298,640800.0
2011-10-26 13:20:00,25.48,25.5,25.42,25.5,811300.0,17.3298,17.3434,17.2889,17.3434,811300.0
2011-10-26 13:30:00,25.5,25.66,25.49,25.66,1868600.0,17.3434,17.4522,17.3366,17.4522,1868600.0
2011-10-26 13:40:00,25.66,25.7,25.59,25.63,1089800.0,17.4522,17.4794,17.4046,17.4318,1089800.0
2011-10-26 13:50:00,25.63,25.75,25.58,25.7,1865300.0,17.4318,17.5134,17.3978,17.4794,1865300.0
2011-10-26 14:00:00,25.7,25.75,25.63,25.7,1794800.0,17.4794,17.5134,17.4318,17.4794,1794800.0
2011-10-26 14:10:00,25.7,25.72,25.65,25.67,776600.0,17.4794,17.493,17.4454,17.459,776600.0
2011-10-26 14:20:00,25.67,25.71,25.64,25.69,617700.0,17.459,17.4862,17.4386,17.4726,617700.0
2011-10-26 14:30:00,25.7,25.86,25.68,25.85,1048400.0,17.4794,17.5882,17.4658,17.5814,1048400.0
2011-10-26 14:40:00,25.85,25.85,25.75,25.79,815500.0,17.5814,17.5814,17.5134,17.5406,815500.0
2011-10-26 14:50:00,25.8,25.8,25.68,25.69,692400.0,17.5474,17.5474,17.4658,17.4726,692400.0
2011-10-26 15:00:00,25.7,25.75,25.65,25.66,1030800.0,17.4794,17.5134,17.4454,17.4522,1030800.0
2011-10-26 15:10:00,25.67,25.81,25.63,25.75,966700.0,17.459,17.5542,17.4318,17.5134,966700.0
2011-10-26 15:20:00,25.75,25.83,25.74,25.8,1106000.0,17.5134,17.5678,17.5066,17.5474,1106000.0
2011-10-26 15:30:00,25.8,25.96,25.76,25.84,1638800.0,17.5474,17.6562,17.5202,17.5746,1638800.0
2011-10-26 15:40:00,25.85,25.92,25.77,25.82,1744000.0,17.5814,17.629,17.527,17.561,1744000.0
2011-10-26 15:50:00,25.83,25.89,25.72,25.78,5054400.0,17.5678,17.6086,17.493,17.5338,5054400.0
2011-10-27 09:30:00,26.96,27.12,26.83,26.92,3583200.0,18.3364,18.4452,18.2479,18.3091,3583200.0
2011-10-27 09:40:00,26.92,26.97,26.68,26.75,2252400.0,18.3091,18.3432,18.1459,18.1935,2252400.0
2011-10-27 09:50:00,26.76,26.93,26.72,26.76,2206900.0,18.2003,18.3159,18.1731,18.2003,2206900.0
2011-10-27 10:00:00,26.77,26.8,26.45,26.46,1952300.0,18.2071,18.2275,17.9895,17.9963,1952300.0
2011-10-27 10:10:00,26.46,26.6,26.43,26.59,1565500.0,17.9963,18.0915,17.9759,18.0847,1565500.0
2011-10-27 10:20:00,26.59,26.62,26.34,26.44,1098400.0,18.0847,18.1051,17.9147,17.9827,1098400.0
2011-10-27 10:30:00,26.44,26.53,26.4,26.45,1060100.0,17.9827,18.0439,17.9555,17.9895,1060100.0
2011-10-27 10:40:00,26.46,26.58,26.45,26.55,1294900.0,17.9963,18.0779,17.9895,18.0575,1294900.0
2011-10-27 10:50:00,26.54,26.57,26.44,26.5,974900.0,18.0507,18.0711,17.9827,18.0235,974900.0
2011-10-27 11:00:00,26.5,26.6,26.44,26.52,994800.0,18.0235,18.0915,17.9827,18.0371,994800.0
2011-10-27 11:10:00,26.52,26.67,26.52,26.63,721700.0,18.0371,18.1391,18.0371,18.1119,721700.0
2011-10-27 11:20:00,26.63,26.67,26.58,26.66,386300.0,18.1119,18.1391,18.0779,18.1323,386300.0
2011-10-27 11:30:00,26.67,26.78,26.61,26.73,586800.0,18.1391,18.2139,18.0983,18.1799,586800.0
2011-10-27 11:40:00,26.74,26.77,26.66,26.73,700200.0,18.1867,18.2071,18.1323,18.1799,700200.0
2011-10-27 11:50:00,26.72,26.81,26.7,26.8,637700.0,18.1731,18.2343,18.1595,18.2275,637700.0
2011-10-27 12:00:00,26.81,26.95,26.8,26.87,1316400.0,18.2343,18.3295,18.2275,18.2751,1316400.0
2011-10-27 12:10:00,26.87,26.97,26.87,26.97,587500.0,18.2751,18.3432,18.2751,18.3432,587500.0
2011-10-27 12:20:00,26.96,26.97,26.81,26.82,903200.0,18.3364,18.3432,18.2343,18.2411,903200.0
2011-10-27 12:30:00,26.82,26.87,26.76,26.79,614900.0,18.2411,18.2751,18.2003,18.2207,614900.0
2011-10-27 12:40:00,26.8,26.86,26.76,26.85,582800.0,18.2275,18.2683,18.2003,18.2615,582800.0
2011-10-27 12:50:00,26.85,26.86,26.77,26.81,555500.0,18.2615,18.2683,18.2071,18.2343,555500.0
2011-10-27 13:00:00,26.81,26.91,26.81,26.87,521900.0,18.2343,18.3023,18.2343,18.2751,521900.0
2011-10-27 13:10:00,26.87,26.98,26.87,26.93,883100.0,18.2751,18.35,18.2751,18.3159,883100.0
2011-10-27 13:20:00,26.93,26.95,26.85,26.89,806600.0,18.3159,18.3295,18.2615,18.2887,806600.0
2011-10-27 13:30:00,26.89,26.89,26.85,26.88,380800.0,18.2887,18.2887,18.2615,18.2819,380800.0
2011-10-27 13:40:00,26.89,26.93,26.85,26.92,574100.0,18.2887,18.3159,18.2615,18.3091,574100.0
2011-10-27 13:50:00,26.93,27.04,26.92,26.99,1500000.0,18.3159,18.3908,18.3091,18.3568,1500000.0
2011-10-27 14:00:00,26.99,27.18,26.98,27.04,2433800.0,18.3568,18.486,18.35,18.3908,2433800.0
2011-10-27 14:10:00,27.03,27.13,26.96,27.02,1260900.0,18.384,18.452,18.3364,18.3772,1260900.0
2011-10-27 14:20:00,27.03,27.16,27.02,27.16,826000.0,18.384,18.4724,18.3772,18.4724,826000.0
2011-10-27 14:30:00,27.16,27.25,27.12,27.24,1140000.0,18.4724,18.5336,18.4452,18.5268,1140000.0
2011-10-27 14:40:00,27.23,27.28,27.16,27.21,1032200.0,18.52,18.554,18.4724,18.5064,1032200.0
2011-10-27 14:50:00,27.21,27.3,27.19,27.24,895300.0,18.5064,18.5676,18.4928,18.5268,895300.0
2011-10-27 15:00:00,27.23,27.33,27.21,27.29,1075600.0,18.52,18.588,18.5064,18.5608,1075600.0
2011-10-27 15:10:00,27.29,27.44,27.29,27.41,1337300.0,18.5608,18.6628,18.5608,18.6424,1337300.0
2011-10-27 15:20:00,27.42,27.5,27.39,27.39,1848500.0,18.6492,18.7036,18.6288,18.6288,1848500.0
2011-10-27 15:30:00,27.39,27.45,27.11,27.25,3591800.0,18.6288,18.6696,18.4384,18.5336,3591800.0
2011-10-27 15:40:00,27.25,27.26,26.94,26.99,3957900.0,18.5336,18.5404,18.3227,18.3568,3957900.0
2011-10-27 15:50:00,26.99,27.16,26.8,27.1,7624700.0,18.3568,18.4724,18.2275,18.4316,7624700.0
2011-10-28 09:30:00,26.71,26.82,26.51,26.6,2206900.0,18.1663,18.2411,18.0303,18.0915,2206900.0
2011-10-28 09:40:00,26.6,26.66,26.46,26.57,1849000.0,18.0915,18.1323,17.9963,18.0711,1849000.0
2011-10-28 09:50:00,26.57,26.62,26.47,26.57,776800.0,18.0711,18.1051,18.0031,18.0711,776800.0
2011-10-28 10:00:00,26.56,26.63,26.5,26.61,932900.0,18.0643,18.1119,18.0235,18.0983,932900.0
2011-10-28 10:10:00,26.6,26.7,26.56,26.7,1190000.0,18.0915,18.1595,18.0643,18.1595,1190000.0
2011-10-28 10:20:00,26.69,26.94,26.68,26.91,1544400.0,18.1527,18.3227,18.1459,18.3023,1544400.0
2011-10-28 10:30:00,26.91,27.08,26.89,27.03,891500.0,18.3023,18.418,18.2887,18.384,891500.0
2011-10-28 10:40:00,27.04,27.05,26.9,26.98,787200.0,18.3908,18.3976,18.2955,18.35,787200.0
2011-10-28 10:50:00,26.98,27.2,26.95,27.17,1006400.0,18.35,18.4996,18.3295,18.4792,1006400.0
2011-10-28 11:00:00,27.16,27.31,27.1,27.31,957200.0,18.4724,18.5744,18.4316,18.5744,957200.0
2011-10-28 11:10:00,27.31,27.35,27.23,27.24,1092400.0,18.5744,18.6016,18.52,18.5268,1092400.0
2011-10-28 11:20:00,27.24,27.26,27.1,27.16,886800.0,18.5268,18.5404,18.4316,18.4724,886800.0
2011-10-28 11:30:00,27.16,27.36,27.15,27.23,1313500.0,18.4724,18.6084,18.4656,18.52,1313500.0
2011-10-28 11:40:00,27.23,27.24,27.0,27.05,1496700.0,18.52,18.5268,18.3636,18.3976,1496700.0
2011-10-28 11:50:00,27.05,27.1,26.97,27.0,581700.0,18.3976,18.4316,18.3432,18.3636,581700.0
2011-10-28 12:00:00,27.0,27.11,26.98,27.09,556600.0,18.3636,18.4384,18.35,18.4248,556600.0
2011-10-28 12:10:00,27.09,27.15,27.06,27.07,317100.0,18.4248,18.4656,18.4044,18.4112,317100.0
2011-10-28 12:20:00,27.07,27.09,26.96,26.99,388800.0,18.4112,18.4248,18.3364,18.3568,388800.0
2011-10-28 12:30:00,26.99,27.11,26.98,27.11,384000.0,18.3568,18.4384,18.35,18.4384,384000.0
2011-10-28 12:40:00,27.11,27.15,27.06,27.15,240800.0,18.4384,18.4656,18.4044,18.4656,240800.0
2011-10-28 12:50:00,27.15,27.16,27.06,27.13,433400.0,18.4656,18.4724,18.4044,18.452,433400.0
2011-10-28 13:00:00,27.12,27.16,27.07,27.07,505700.0,18.4452,18.4724,18.4112,18.4112,505700.0
2011-10-28 13:10:00,27.07,27.12,27.03,27.08,272000.0,18.4112,18.4452,18.384,18.418,272000.0
2011-10-28 13:20:00,27.08,27.15,27.07,27.07,548700.0,18.418,18.4656,18.4112,18.4112,548700.0
2011-10-28 13:30:00,27.07,27.09,27.02,27.04,339800.0,18.4112,18.4248,18.3772,18.3908,339800.0
2011-10-28 13:40:00,27.04,27.04,26.97,26.98,558700.0,18.3908,18.3908,18.3432,18.35,558700.0
2011-10-28 13:50:00,26.97,27.02,26.93,26.98,417200.0,18.3432,18.3772,18.3159,18.35,417200.0
2011-10-28 14:00:00,26.98,27.02,26.89,26.99,423600.0,18.35,18.3772,18.2887,18.3568,423600.0
2011-10-28 14:10:00,26.99,27.0,26.9,26.92,403700.0,18.3568,18.3636,18.2955,18.3091,403700.0
2011-10-28 14:20:00,26.93,26.94,26.88,26.92,467100.0,18.3159,18.3227,18.2819,18.3091,467100.0
2011-10-28 14:30:00,26.92,27.0,26.91,26.93,254400.0,18.3091,18.3636,18.3023,18.3159,254400.0
2011-10-28 14:40:00,26.93,27.0,26.93,26.97,262600.0,18.3159,18.3636,18.3159,18.3432,262600.0
2011-10-28 14:50:00,26.96,27.01,26.89,26.96,472600.0,18.3364,18.3704,18.2887,18.3364,472600.0
2011-10-28 15:00:00,26.96,27.12,26.95,27.05,749500.0,18.3364,18.4452,18.3295,18.3976,749500.0
2011-10-28 15:10:00,27.04,27.05,26.92,26.93,600400.0,18.3908,18.3976,18.3091,18.3159,600400.0
2011-10-28 15:20:00,26.94,27.05,26.93,27.01,342600.0,18.3227,18.3976,18.3159,18.3704,342600.0
2011-10-28 15:30:00,27.01,27.02,26.91,27.01,841800.0,18.3704,18.3772,18.3023,18.3704,841800.0
2011-10-28 15:40:00,27.02,27.08,26.97,27.08,1076600.0,18.3772,18.418,18.3432,18.418,1076600.0
2011-10-28 15:50:00,27.08,27.15,27.03,27.06,2313200.0,18.418,18.4656,18.384,18.4044,2313200.0
2011-10-31 09:30:00,26.33,26.66,26.33,26.66,1705300.0,17.9079,18.1323,17.9079,18.1323,1705300.0
2011-10-31 09:40:00,26.66,26.66,26.5,26.59,829500.0,18.1323,18.1323,18.0235,18.0847,829500.0
2011-10-31 09:50:00,26.59,26.64,26.52,26.55,647600.0,18.0847,18.1187,18.0371,18.0575,647600.0
2011-10-31 10:00:00,26.53,26.56,26.48,26.51,739100.0,18.0439,18.0643,18.0099,18.0303,739100.0
2011-10-31 10:10:00,26.5,26.58,26.48,26.5,1028300.0,18.0235,18.0779,18.0099,18.0235,1028300.0
2011-10-31 10:20:00,26.5,26.54,26.42,26.46,732800.0,18.0235,18.0507,17.9691,17.9963,732800.0
2011-10-31 10:30:00,26.46,26.55,26.44,26.49,573000.0,17.9963,18.0575,17.9827,18.0167,573000.0
2011-10-31 10:40:00,26.49,26.52,26.42,26.45,905200.0,18.0167,18.0371,17.9691,17.9895,905200.0
2011-10-31 10:50:00,26.45,26.51,26.42,26.44,716900.0,17.9895,18.0303,17.9691,17.9827,716900.0
2011-10-31 11:00:00,26.43,26.49,26.38,26.48,827000.0,17.9759,18.0167,17.9419,18.0099,827000.0
2011-10-31 11:10:00,26.48,26.5,26.38,26.38,809100.0,18.0099,18.0235,17.9419,17.9419,809100.0
2011-10-31 11:20:00,26.38,26.47,26.37,26.46,671700.0,17.9419,18.0031,17.9351,17.9963,671700.0
2011-10-31 11:30:00,26.46,26.49,26.42,26.46,587900.0,17.9963,18.0167,17.9691,17.9963,587900.0
2011-10-31 11:40:00,26.47,26.51,26.46,26.5,598600.0,18.0031,18.0303,17.9963,18.0235,598600.0
2011-10-31 11:50:00,26.5,26.51,26.44,26.46,693600.0,18.0235,18.0303,17.9827,17.9963,693600.0
2011-10-31 12:00:00,26.46,26.5,26.43,26.49,546000.0,17.9963,18.0235,17.9759,18.0167,546000.0
2011-10-31 12:10:00,26.49,26.5,26.35,26.37,633700.0,18.0167,18.0235,17.9215,17.9351,633700.0
2011-10-31 12:20:00,26.37,26.44,26.34,26.34,464300.0,17.9351,17.9827,17.9147,17.9147,464300.0
2011-10-31 12:30:00,26.35,26.46,26.35,26.46,459600.0,17.9215,17.9963,17.9215,17.9963,459600.0
2011-10-31 12:40:00,26.46,26.5,26.44,26.49,446600.0,17.9963,18.0235,17.9827,18.0167,446600.0
2011-10-31 12:50:00,26.48,26.49,26.44,26.48,323000.0,18.0099,18.0167,17.9827,18.0099,323000.0
2011-10-31 13:00:00,26.47,26.52,26.46,26.48,667000.0,18.0031,18.0371,17.9963,18.0099,667000.0
2011-10-31 13:10:00,26.48,26.56,26.47,26.49,850100.0,18.0099,18.0643,18.0031,18.0167,850100.0
2011-10-31 13:20:00,26.49,26.52,26.45,26.45,524700.0,18.0167,18.0371,17.9895,17.9895,524700.0
2011-10-31 13:30:00,26.45,26.48,26.43,26.46,517100.0,17.9895,18.0099,17.9759,17.9963,517100.0
2011-10-31 13:40:00,26.46,26.54,26.45,26.53,580800.0,17.9963,18.0507,17.9895,18.0439,580800.0
2011-10-31 13:50:00,26.53,26.56,26.46,26.49,423400.0,18.0439,18.0643,17.9963,18.0167,423400.0
2011-10-31 14:00:00,26.49,26.5,26.41,26.43,464300.0,18.0167,18.0235,17.9623,17.9759,464300.0
2011-10-31 14:10:00,26.43,26.44,26.4,26.44,281900.0,17.9759,17.9827,17.9555,17.9827,281900.0
2011-10-31 14:20:00,26.44,26.46,26.4,26.43,437000.0,17.9827,17.9963,17.9555,17.9759,437000.0
2011-10-31 14:30:00,26.43,26.43,26.3,26.35,641900.0,17.9759,17.9759,17.8875,17.9215,641900.0
2011-10-31 14:40:00,26.36,26.36,26.27,26.29,1052900.0,17.9283,17.9283,17.8671,17.8807,1052900.0
2011-10-31 14:50:00,26.29,26.38,26.29,26.36,659100.0,17.8807,17.9419,17.8807,17.9283,659100.0
2011-10-31 15:00:00,26.37,26.37,26.19,26.2,791100.0,17.9351,17.9351,17.8126,17.8195,791100.0
2011-10-31 15:10:00,26.19,26.25,26.1,26.11,1158500.0,17.8126,17.8535,17.7514,17.7582,1158500.0
2011-10-31 15:20:00,26.11,26.15,26.04,26.07,1233400.0,17.7582,17.7854,17.7106,17.731,1233400.0
2011-10-31 15:30:00,26.06,26.18,26.04,26.1,1463600.0,17.7242,17.8058,17.7106,17.7514,1463600.0
2011-10-31 15:40:00,26.1,26.13,25.99,26.1,3025800.0,17.7514,17.7718,17.6766,17.7514,3025800.0
2011-10-31 15:50:00,26.09,26.2,25.9,25.9,5756200.0,17.7446,17.8195,17.6154,17.6154,5756200.0
2011-11-01 09:30:00,24.78,25.61,24.54,25.55,3400200.0,16.8537,17.4182,16.6904,17.3774,3400200.0
2011-11-01 09:40:00,25.55,25.59,25.35,25.39,1788600.0,17.3774,17.4046,17.2413,17.2685,1788600.0
2011-11-01 09:50:00,25.39,25.5,25.37,25.46,1264200.0,17.2685,17.3434,17.2549,17.3162,1264200.0
2011-11-01 10:00:00,25.46,25.51,25.26,25.42,1392200.0,17.3162,17.3502,17.1801,17.2889,1392200.0
2011-11-01 10:10:00,25.42,25.49,25.36,25.43,860800.0,17.2889,17.3366,17.2481,17.2957,860800.0
2011-11-01 10:20:00,25.42,25.5,25.33,25.42,893900.0,17.2889,17.3434,17.2277,17.2889,893900.0
2011-11-01 10:30:00,25.43,25.5,25.39,25.5,909600.0,17.2957,17.3434,17.2685,17.3434,909600.0
2011-11-01 10:40:00,25.49,25.55,25.26,25.28,905200.0,17.3366,17.3774,17.1801,17.1937,905200.0
2011-11-01 10:50:00,25.28,25.37,25.06,25.08,1564100.0,17.1937,17.2549,17.0441,17.0577,1564100.0
2011-11-01 11:00:00,25.09,25.16,25.02,25.14,1131300.0,17.0645,17.1121,17.0169,17.0985,1131300.0
2011-11-01 11:10:00,25.14,25.26,25.14,25.23,680900.0,17.0985,17.1801,17.0985,17.1597,680900.0
2011-11-01 11:20:00,25.24,25.25,25.09,25.13,673200.0,17.1665,17.1733,17.0645,17.0917,673200.0
2011-11-01 11:30:00,25.13,25.13,24.98,25.05,1278300.0,17.0917,17.0917,16.9897,17.0373,1278300.0
2011-11-01 11:40:00,25.04,25.13,24.99,25.06,962200.0,17.0305,17.0917,16.9965,17.0441,962200.0
2011-11-01 11:50:00,25.05,25.12,25.02,25.05,689500.0,17.0373,17.0849,17.0169,17.0373,689500.0
2011-11-01 12:00:00,25.04,25.17,24.95,25.12,845300.0,17.0305,17.1189,16.9693,17.0849,845300.0
2011-11-01 12:10:00,25.12,25.19,25.03,25.03,397600.0,17.0849,17.1325,17.0237,17.0237,397600.0
2011-11-01 12:20:00,25.03,25.12,25.0,25.11,568600.0,17.0237,17.0849,17.0033,17.0781,568600.0
2011-11-01 12:30:00,25.1,25.26,25.07,25.24,757400.0,17.0713,17.1801,17.0509,17.1665,757400.0
2011-11-01 12:40:00,25.24,25.27,25.09,25.12,506300.0,17.1665,17.1869,17.0645,17.0849,506300.0
2011-11-01 12:50:00,25.12,25.12,25.0,25.0,497800.0,17.0849,17.0849,17.0033,17.0033,497800.0
2011-11-01 13:00:00,25.01,25.08,24.98,25.02,621400.0,17.0101,17.0577,16.9897,17.0169,621400.0
2011-11-01 13:10:00,25.02,25.14,24.99,25.12,667900.0,17.0169,17.0985,16.9965,17.0849,667900.0
2011-11-01 13:20:00,25.12,25.35,25.03,25.29,1098600.0,17.0849,17.2413,17.0237,17.2005,1098600.0
2011-11-01 13:30:00,25.29,25.4,25.18,25.21,1885300.0,17.2005,17.2753,17.1257,17.1461,1885300.0
2011-11-01 13:40:00,25.2,25.4,25.2,25.34,578000.0,17.1393,17.2753,17.1393,17.2345,578000.0
2011-11-01 13:50:00,25.34,25.4,25.11,25.19,852000.0,17.2345,17.2753,17.0781,17.1325,852000.0
2011-11-01 14:00:00,25.18,25.31,25.13,25.3,470700.0,17.1257,17.2141,17.0917,17.2073,470700.0
2011-11-01 14:10:00,25.3,25.33,25.23,25.28,574500.0,17.2073,17.2277,17.1597,17.1937,574500.0
2011-11-01 14:20:00,25.27,25.48,25.27,25.37,720100.0,17.1869,17.3298,17.1869,17.2549,720100.0
2011-11-01 14:30:00,25.37,25.39,25.21,25.23,637600.0,17.2549,17.2685,17.1461,17.1597,637600.0
2011-11-01 14:40:00,25.23,25.27,25.16,25.16,652800.0,17.1597,17.1869,17.1121,17.1121,652800.0
2011-11-01 14:50:00,25.15,25.23,25.02,25.06,939200.0,17.1053,17.1597,17.0169,17.0441,939200.0
2011-11-01 15:00:00,25.05,25.08,24.96,25.02,1754100.0,17.0373,17.0577,16.9761,17.0169,1754100.0
2011-11-01 15:10:00,25.01,25.12,24.97,25.03,896700.0,17.0101,17.0849,16.9829,17.0237,896700.0
2011-11-01 15:20:00,25.04,25.07,24.95,25.04,1218200.0,17.0305,17.0509,16.9693,17.0305,1218200.0
2011-11-01 15:30:00,25.04,25.17,25.01,25.14,1301500.0,17.0305,17.1189,17.0101,17.0985,1301500.0
2011-11-01 15:40:00,25.14,25.15,24.81,24.88,3413700.0,17.0985,17.1053,16.8741,16.9217,3413700.0
2011-11-01 15:50:00,24.88,24.88,24.65,24.79,6500800.0,16.9217,16.9217,16.7652,16.8605,6500800.0
2011-11-02 09:30:00,25.12,25.35,25.05,25.07,1443900.0,17.1658,17.323,17.118,17.1317,1443900.0
2011-11-02 09:40:00,25.08,25.14,24.99,25.01,1177900.0,17.1385,17.1795,17.077,17.0907,1177900.0
2011-11-02 09:50:00,25.01,25.05,24.95,25.04,900200.0,17.0907,17.118,17.0497,17.1112,900200.0
2011-11-02 10:00:00,25.04,25.07,24.99,25.02,509300.0,17.1112,17.1317,17.077,17.0975,509300.0
2011-11-02 10:10:00,25.03,25.09,25.01,25.07,579600.0,17.1043,17.1453,17.0907,17.1317,579600.0
2011-11-02 10:20:00,25.07,25.15,25.05,25.13,543600.0,17.1317,17.1863,17.118,17.1727,543600.0
2011-11-02 10:30:00,25.13,25.14,25.03,25.08,631800.0,17.1727,17.1795,17.1043,17.1385,631800.0
2011-11-02 10:40:00,25.08,25.25,25.08,25.24,735200.0,17.1385,17.2547,17.1385,17.2478,735200.0
2011-11-02 10:50:00,25.24,25.36,25.23,25.25,1131000.0,17.2478,17.3299,17.241,17.2547,1131000.0
2011-11-02 11:00:00,25.24,25.26,25.19,25.24,676300.0,17.2478,17.2615,17.2137,17.2478,676300.0
2011-11-02 11:10:00,25.24,25.35,25.23,25.34,1006700.0,17.2478,17.323,17.241,17.3162,1006700.0
2011-11-02 11:20:00,25.33,25.38,25.28,25.3,605000.0,17.3094,17.3435,17.2752,17.2889,605000.0
2011-11-02 11:30:00,25.3,25.33,25.26,25.26,540900.0,17.2889,17.3094,17.2615,17.2615,540900.0
2011-11-02 11:40:00,25.26,25.33,25.24,25.3,278000.0,17.2615,17.3094,17.2478,17.2889,278000.0
2011-11-02 11:50:00,25.3,25.37,25.27,25.33,332700.0,17.2889,17.3367,17.2684,17.3094,332700.0
2011-11-02 12:00:00,25.33,25.34,25.23,25.25,302000.0,17.3094,17.3162,17.241,17.2547,302000.0
2011-11-02 12:10:00,25.25,25.3,25.19,25.21,420800.0,17.2547,17.2889,17.2137,17.2273,420800.0
2011-11-02 12:20:00,25.22,25.28,25.2,25.27,288900.0,17.2342,17.2752,17.2205,17.2684,288900.0
2011-11-02 12:30:00,25.27,25.31,25.16,25.24,904100.0,17.2684,17.2957,17.1932,17.2478,904100.0
2011-11-02 12:40:00,25.25,25.35,25.18,25.19,689500.0,17.2547,17.323,17.2068,17.2137,689500.0
2011-11-02 12:50:00,25.19,25.26,25.15,25.16,419200.0,17.2137,17.2615,17.1863,17.1932,419200.0
2011-11-02 13:00:00,25.16,25.18,25.02,25.06,1126300.0,17.1932,17.2068,17.0975,17.1248,1126300.0
2011-11-02 13:10:00,25.07,25.12,25.0,25.01,631500.0,17.1317,17.1658,17.0838,17.0907,631500.0
2011-11-02 13:20:00,25.0,25.02,24.91,24.99,1532500.0,17.0838,17.0975,17.0223,17.077,1532500.0
2011-11-02 13:30:00,25.0,25.04,24.98,25.0,743800.0,17.0838,17.1112,17.0702,17.0838,743800.0
2011-11-02 13:40:00,25.01,25.14,24.99,25.12,499600.0,17.0907,17.1795,17.077,17.1658,499600.0
2011-11-02 13:50:00,25.12,25.13,25.0,25.01,550700.0,17.1658,17.1727,17.0838,17.0907,550700.0
2011-11-02 14:00:00,25.0,25.13,24.93,25.06,1075100.0,17.0838,17.1727,17.036,17.1248,1075100.0
2011-11-02 14:10:00,25.06,25.06,24.95,24.95,691900.0,17.1248,17.1248,17.0497,17.0497,691900.0
2011-11-02 14:20:00,24.96,25.03,24.92,25.0,843000.0,17.0565,17.1043,17.0292,17.0838,843000.0
2011-11-02 14:30:00,25.0,25.13,24.99,25.06,585300.0,17.0838,17.1727,17.077,17.1248,585300.0
2011-11-02 14:40:00,25.06,25.17,25.02,25.15,612000.0,17.1248,17.2,17.0975,17.1863,612000.0
2011-11-02 14:50:00,25.15,25.22,25.14,25.19,775800.0,17.1863,17.2342,17.1795,17.2137,775800.0
2011-11-02 15:00:00,25.19,25.3,25.14,25.26,963800.0,17.2137,17.2889,17.1795,17.2615,963800.0
2011-11-02 15:10:00,25.25,25.3,25.21,25.28,847700.0,17.2547,17.2889,17.2273,17.2752,847700.0
2011-11-02 15:20:00,25.28,25.41,25.27,25.3,1235400.0,17.2752,17.364,17.2684,17.2889,1235400.0
2011-11-02 15:30:00,25.29,25.35,25.2,25.26,1267500.0,17.282,17.323,17.2205,17.2615,1267500.0
2011-11-02 15:40:00,25.27,25.31,25.16,25.21,1887400.0,17.2684,17.2957,17.1932,17.2273,1887400.0
2011-11-02 15:50:00,25.2,25.44,25.19,25.34,4331200.0,17.2205,17.3845,17.2137,17.3162,4331200.0
2011-11-03 09:30:00,25.62,25.72,25.52,25.59,993000.0,17.5075,17.5759,17.4392,17.487,993000.0
2011-11-03 09:40:00,25.59,25.62,25.51,25.57,889300.0,17.487,17.5075,17.4324,17.4734,889300.0
2011-11-03 09:50:00,25.57,25.57,25.35,25.38,1152100.0,17.4734,17.4734,17.323,17.3435,1152100.0
2011-11-03 10:00:00,25.38,25.4,25.05,25.13,1763900.0,17.3435,17.3572,17.118,17.1727,1763900.0
2011-11-03 10:10:00,25.13,25.31,25.1,25.28,876800.0,17.1727,17.2957,17.1522,17.2752,876800.0
2011-11-03 10:20:00,25.27,25.36,25.18,25.27,594300.0,17.2684,17.3299,17.2068,17.2684,594300.0
2011-11-03 10:30:00,25.27,25.38,25.22,25.29,683400.0,17.2684,17.3435,17.2342,17.282,683400.0
2011-11-03 10:40:00,25.29,25.47,25.28,25.38,1043300.0,17.282,17.405,17.2752,17.3435,1043300.0
2011-11-03 10:50:00,25.39,25.42,25.31,25.32,457600.0,17.3504,17.3709,17.2957,17.3025,457600.0
2011-11-03 11:00:00,25.33,25.39,25.23,25.26,612900.0,17.3094,17.3504,17.241,17.2615,612900.0
2011-11-03 11:10:00,25.25,25.32,25.23,25.31,569900.0,17.2547,17.3025,17.241,17.2957,569900.0
2011-11-03 11:20:00,25.3,25.32,25.26,25.3,474800.0,17.2889,17.3025,17.2615,17.2889,474800.0
2011-11-03 11:30:00,25.3,25.42,25.3,25.34,463200.0,17.2889,17.3709,17.2889,17.3162,463200.0
2011-11-03 11:40:00,25.33,25.38,25.29,25.36,260400.0,17.3094,17.3435,17.282,17.3299,260400.0
2011-11-03 11:50:00,25.35,25.42,25.27,25.3,350500.0,17.323,17.3709,17.2684,17.2889,350500.0
2011-11-03 12:00:00,25.3,25.38,25.28,25.37,277500.0,17.2889,17.3435,17.2752,17.3367,277500.0
2011-11-03 12:10:00,25.37,25.42,25.33,25.35,369000.0,17.3367,17.3709,17.3094,17.323,369000.0
2011-11-03 12:20:00,25.35,25.42,25.31,25.39,317000.0,17.323,17.3709,17.2957,17.3504,317000.0
2011-11-03 12:30:00,25.39,25.41,25.28,25.31,227900.0,17.3504,17.364,17.2752,17.2957,227900.0
2011-11-03 12:40:00,25.3,25.46,25.3,25.45,410900.0,17.2889,17.3982,17.2889,17.3914,410900.0
2011-11-03 12:50:00,25.45,25.52,25.42,25.49,324700.0,17.3914,17.4392,17.3709,17.4187,324700.0
2011-11-03 13:00:00,25.49,25.51,25.42,25.47,456200.0,17.4187,17.4324,17.3709,17.405,456200.0
2011-11-03 13:10:00,25.46,25.52,25.43,25.46,296700.0,17.3982,17.4392,17.3777,17.3982,296700.0
2011-11-03 13:20:00,25.46,25.48,25.39,25.41,205800.0,17.3982,17.4119,17.3504,17.364,205800.0
2011-11-03 13:30:00,25.41,25.49,25.38,25.47,410500.0,17.364,17.4187,17.3435,17.405,410500.0
2011-11-03 13:40:00,25.48,25.72,25.45,25.71,970500.0,17.4119,17.5759,17.3914,17.569,970500.0
2011-11-03 13:50:00,25.71,25.78,25.63,25.65,1185000.0,17.569,17.6169,17.5144,17.528,1185000.0
2011-11-03 14:00:00,25.66,25.74,25.59,25.72,685400.0,17.5349,17.5895,17.487,17.5759,685400.0
2011-11-03 14:10:00,25.72,25.76,25.65,25.71,610500.0,17.5759,17.6032,17.528,17.569,610500.0
2011-11-03 14:20:00,25.71,25.73,25.58,25.6,559300.0,17.569,17.5827,17.4802,17.4939,559300.0
2011-11-03 14:30:00,25.61,25.67,25.59,25.62,433100.0,17.5007,17.5417,17.487,17.5075,433100.0
2011-11-03 14:40:00,25.63,25.64,25.51,25.54,364200.0,17.5144,17.5212,17.4324,17.4529,364200.0
2011-11-03 14:50:00,25.53,25.59,25.52,25.55,600200.0,17.446,17.487,17.4392,17.4597,600200.0
2011-11-03 15:00:00,25.55,25.67,25.55,25.65,500000.0,17.4597,17.5417,17.4597,17.528,500000.0
2011-11-03 15:10:00,25.65,25.71,25.62,25.65,860100.0,17.528,17.569,17.5075,17.528,860100.0
2011-11-03 15:20:00,25.65,25.8,25.63,25.78,579000.0,17.528,17.6305,17.5144,17.6169,579000.0
2011-11-03 15:30:00,25.79,25.88,25.68,25.72,1117200.0,17.6237,17.6852,17.5485,17.5759,1117200.0
2011-11-03 15:40:00,25.71,25.85,25.67,25.83,1027700.0,17.569,17.6647,17.5417,17.651,1027700.0
2011-11-03 15:50:00,25.83,25.9,25.78,25.79,3232100.0,17.651,17.6989,17.6169,17.6237,3232100.0
2011-11-04 09:30:00,25.5,25.77,25.5,25.58,1500100.0,17.4255,17.61,17.4255,17.4802,1500100.0
2011-11-04 09:40:00,25.59,25.76,25.57,25.71,1037600.0,17.487,17.6032,17.4734,17.569,1037600.0
2011-11-04 09:50:00,25.71,25.75,25.48,25.51,728800.0,17.569,17.5964,17.4119,17.4324,728800.0
2011-11-04 10:00:00,25.52,25.6,25.49,25.57,876600.0,17.4392,17.4939,17.4187,17.4734,876600.0
2011-11-04 10:10:00,25.56,25.67,25.56,25.63,864000.0,17.4665,17.5417,17.4665,17.5144,864000.0
2011-11-04 10:20:00,25.63,25.64,25.49,25.52,651400.0,17.5144,17.5212,17.4187,17.4392,651400.0
2011-11-04 10:30:00,25.52,25.53,25.25,25.29,1125600.0,17.4392,17.446,17.2547,17.282,1125600.0
2011-11-04 10:40:00,25.29,25.39,25.29,25.39,720900.0,17.282,17.3504,17.282,17.3504,720900.0
2011-11-04 10:50:00,25.38,25.39,25.28,25.35,898900.0,17.3435,17.3504,17.2752,17.323,898900.0
2011-11-04 11:00:00,25.35,25.4,25.28,25.32,574500.0,17.323,17.3572,17.2752,17.3025,574500.0
2011-11-04 11:10:00,25.31,25.39,25.23,25.27,698900.0,17.2957,17.3504,17.241,17.2684,698900.0
2011-11-04 11:20:00,25.27,25.3,25.21,25.25,564600.0,17.2684,17.2889,17.2273,17.2547,564600.0
2011-11-04 11:30:00,25.25,25.28,25.18,25.28,445700.0,17.2547,17.2752,17.2068,17.2752,445700.0
2011-11-04 11:40:00,25.28,25.31,25.22,25.28,389800.0,17.2752,17.2957,17.2342,17.2752,389800.0
2011-11-04 11:50:00,25.28,25.31,25.23,25.3,265600.0,17.2752,17.2957,17.241,17.2889,265600.0
2011-11-04 12:00:00,25.3,25.31,25.26,25.26,336700.0,17.2889,17.2957,17.2615,17.2615,336700.0
2011-11-04 12:10:00,25.27,25.33,25.26,25.31,252800.0,17.2684,17.3094,17.2615,17.2957,252800.0
2011-11-04 12:20:00,25.3,25.33,25.27,25.32,301400.0,17.2889,17.3094,17.2684,17.3025,301400.0
2011-11-04 12:30:00,25.32,25.33,25.25,25.26,253900.0,17.3025,17.3094,17.2547,17.2615,253900.0
2011-11-04 12:40:00,25.26,25.3,25.22,25.27,282500.0,17.2615,17.2889,17.2342,17.2684,282500.0
2011-11-04 12:50:00,25.26,25.32,25.23,25.32,251300.0,17.2615,17.3025,17.241,17.3025,251300.0
2011-11-04 13:00:00,25.32,25.39,25.3,25.38,308700.0,17.3025,17.3504,17.2889,17.3435,308700.0
2011-11-04 13:10:00,25.39,25.48,25.38,25.47,581400.0,17.3504,17.4119,17.3435,17.405,581400.0
2011-11-04 13:20:00,25.46,25.49,25.44,25.47,265300.0,17.3982,17.4187,17.3845,17.405,265300.0
2011-11-04 13:30:00,25.47,25.47,25.37,25.38,195900.0,17.405,17.405,17.3367,17.3435,195900.0
2011-11-04 13:40:00,25.39,25.53,25.36,25.49,492300.0,17.3504,17.446,17.3299,17.4187,492300.0
2011-11-04 13:50:00,25.49,25.51,25.43,25.44,565600.0,17.4187,17.4324,17.3777,17.3845,565600.0
2011-11-04 14:00:00,25.44,25.44,25.36,25.39,394600.0,17.3845,17.3845,17.3299,17.3504,394600.0
2011-11-04 14:10:00,25.39,25.44,25.36,25.43,241300.0,17.3504,17.3845,17.3299,17.3777,241300.0
2011-11-04 14:20:00,25.42,25.47,25.39,25.43,337800.0,17.3709,17.405,17.3504,17.3777,337800.0
2011-11-04 14:30:00,25.42,25.48,25.33,25.33,435800.0,17.3709,17.4119,17.3094,17.3094,435800.0
2011-11-04 14:40:00,25.33,25.45,25.31,25.42,388300.0,17.3094,17.3914,17.2957,17.3709,388300.0
2011-11-04 14:50:00,25.41,25.42,25.33,25.38,388100.0,17.364,17.3709,17.3094,17.3435,388100.0
2011-11-04 15:00:00,25.38,25.39,25.29,25.3,486200.0,17.3435,17.3504,17.282,17.2889,486200.0
2011-11-04 15:10:00,25.3,25.32,25.27,25.31,420300.0,17.2889,17.3025,17.2684,17.2957,420300.0
2011-11-04 15:20:00,25.31,25.33,25.24,25.31,556900.0,17.2957,17.3094,17.2478,17.2957,556900.0
2011-11-04 15:30:00,25.32,25.4,25.29,25.35,640900.0,17.3025,17.3572,17.282,17.323,640900.0
2011-11-04 15:40:00,25.35,25.46,25.34,25.39,1243100.0,17.323,17.3982,17.3162,17.3504,1243100.0
2011-11-04 15:50:00,25.39,25.43,25.3,25.42,2778700.0,17.3504,17.3777,17.2889,17.3709,2778700.0
2011-11-07 09:30:00,25.4,25.57,25.28,25.53,905900.0,17.3572,17.4734,17.2752,17.446,905900.0
2011-11-07 09:40:00,25.53,25.53,25.39,25.42,722900.0,17.446,17.446,17.3504,17.3709,722900.0
2011-11-07 09:50:00,25.43,25.51,25.35,25.39,647900.0,17.3777,17.4324,17.323,17.3504,647900.0
2011-11-07 10:00:00,25.4,25.43,25.34,25.43,434000.0,17.3572,17.3777,17.3162,17.3777,434000.0
2011-11-07 10:10:00,25.43,25.49,25.37,25.4,641600.0,17.3777,17.4187,17.3367,17.3572,641600.0
2011-11-07 10:20:00,25.4,25.45,25.35,25.4,808000.0,17.3572,17.3914,17.323,17.3572,808000.0
2011-11-07 10:30:00,25.39,25.4,25.29,25.32,568200.0,17.3504,17.3572,17.282,17.3025,568200.0
2011-11-07 10:40:00,25.32,25.37,25.25,25.28,451600.0,17.3025,17.3367,17.2547,17.2752,451600.0
2011-11-07 10:50:00,25.29,25.32,25.2,25.26,562400.0,17.282,17.3025,17.2205,17.2615,562400.0
2011-11-07 11:00:00,25.25,25.35,25.22,25.27,462700.0,17.2547,17.323,17.2342,17.2684,462700.0
2011-11-07 11:10:00,25.27,25.34,25.25,25.29,428500.0,17.2684,17.3162,17.2547,17.282,428500.0
2011-11-07 11:20:00,25.28,25.33,25.22,25.27,567100.0,17.2752,17.3094,17.2342,17.2684,567100.0
2011-11-07 11:30:00,25.28,25.3,25.23,25.3,256100.0,17.2752,17.2889,17.241,17.2889,256100.0
2011-11-07 11:40:00,25.3,25.31,25.21,25.25,322300.0,17.2889,17.2957,17.2273,17.2547,322300.0
2011-11-07 11:50:00,25.25,25.3,25.2,25.24,352500.0,17.2547,17.2889,17.2205,17.2478,352500.0
2011-11-07 12:00:00,25.23,25.3,25.22,25.29,266100.0,17.241,17.2889,17.2342,17.282,266100.0
2011-11-07 12:10:00,25.29,25.3,25.14,25.14,586100.0,17.282,17.2889,17.1795,17.1795,586100.0
2011-11-07 12:20:00,25.14,25.15,25.06,25.12,781000.0,17.1795,17.1863,17.1248,17.1658,781000.0
2011-11-07 12:30:00,25.12,25.17,25.08,25.15,423600.0,17.1658,17.2,17.1385,17.1863,423600.0
2011-11-07 12:40:00,25.15,25.23,25.13,25.21,302800.0,17.1863,17.241,17.1727,17.2273,302800.0
2011-11-07 12:50:00,25.21,25.24,25.17,25.18,226900.0,17.2273,17.2478,17.2,17.2068,226900.0
2011-11-07 13:00:00,25.18,25.18,25.14,25.17,287200.0,17.2068,17.2068,17.1795,17.2,287200.0
2011-11-07 13:10:00,25.17,25.24,25.15,25.22,284100.0,17.2,17.2478,17.1863,17.2342,284100.0
2011-11-07 13:20:00,25.23,25.23,25.17,25.18,205300.0,17.241,17.241,17.2,17.2068,205300.0
2011-11-07 13:30:00,25.18,25.19,25.14,25.15,332000.0,17.2068,17.2137,17.1795,17.1863,332000.0
2011-11-07 13:40:00,25.15,25.18,25.13,25.13,226300.0,17.1863,17.2068,17.1727,17.1727,226300.0
2011-11-07 13:50:00,25.13,25.32,25.13,25.29,530300.0,17.1727,17.3025,17.1727,17.282,530300.0
2011-11-07 14:00:00,25.29,25.38,25.25,25.32,621500.0,17.282,17.3435,17.2547,17.3025,621500.0
2011-11-07 14:10:00,25.32,25.39,25.3,25.3,451500.0,17.3025,17.3504,17.2889,17.2889,451500.0
2011-11-07 14:20:00,25.31,25.37,25.29,25.3,505100.0,17.2957,17.3367,17.282,17.2889,505100.0
2011-11-07 14:30:00,25.3,25.34,25.27,25.32,392800.0,17.2889,17.3162,17.2684,17.3025,392800.0
2011-11-07 14:40:00,25.32,25.34,25.28,25.33,761600.0,17.3025,17.3162,17.2752,17.3094,761600.0
2011-11-07 14:50:00,25.33,25.39,25.31,25.38,697600.0,17.3094,17.3504,17.2957,17.3435,697600.0
2011-11-07 15:00:00,25.39,25.42,25.36,25.39,749800.0,17.3504,17.3709,17.3299,17.3504,749800.0
2011-11-07 15:10:00,25.39,25.43,25.29,25.3,758500.0,17.3504,17.3777,17.282,17.2889,758500.0
2011-11-07 15:20:00,25.3,25.33,25.24,25.25,594800.0,17.2889,17.3094,17.2478,17.2547,594800.0
2011-11-07 15:30:00,25.25,25.38,25.23,25.36,1079000.0,17.2547,17.3435,17.241,17.3299,1079000.0
2011-11-07 15:40:00,25.37,25.38,25.29,25.34,975800.0,17.3367,17.3435,17.282,17.3162,975800.0
2011-11-07 15:50:00,25.33,25.45,25.32,25.41,2484700.0,17.3094,17.3914,17.3025,17.364,2484700.0
2011-11-08 09:30:00,25.54,25.85,25.53,25.82,1815200.0,17.4529,17.6647,17.446,17.6442,1815200.0
2011-11-08 09:40:00,25.82,26.06,25.73,25.96,1568700.0,17.6442,17.8082,17.5827,17.7399,1568700.0
2011-11-08 09:50:00,25.96,26.29,25.94,26.27,1659500.0,17.7399,17.9654,17.7262,17.9517,1659500.0
2011-11-08 10:00:00,26.27,26.31,26.09,26.13,2079900.0,17.9517,17.979,17.8287,17.856,2079900.0
2011-11-08 10:10:00,26.13,26.14,25.93,26.04,1652500.0,17.856,17.8629,17.7194,17.7945,1652500.0
2011-11-08 10:20:00,26.04,26.21,25.99,26.06,1429000.0,17.7945,17.9107,17.7604,17.8082,1429000.0
2011-11-08 10:30:00,26.07,26.2,26.01,26.18,919300.0,17.815,17.9039,17.774,17.8902,919300.0
2011-11-08 10:40:00,26.19,26.23,26.16,26.16,649100.0,17.897,17.9244,17.8765,17.8765,649100.0
2011-11-08 10:50:00,26.16,26.2,26.09,26.14,677800.0,17.8765,17.9039,17.8287,17.8629,677800.0
2011-11-08 11:00:00,26.14,26.2,26.1,26.15,805300.0,17.8629,17.9039,17.8355,17.8697,805300.0
2011-11-08 11:10:00,26.16,26.17,26.09,26.15,944800.0,17.8765,17.8834,17.8287,17.8697,944800.0
2011-11-08 11:20:00,26.15,26.15,26.03,26.05,1379500.0,17.8697,17.8697,17.7877,17.8014,1379500.0
2011-11-08 11:30:00,26.04,26.11,26.02,26.05,728200.0,17.7945,17.8424,17.7809,17.8014,728200.0
2011-11-08 11:40:00,26.05,26.13,26.04,26.08,570900.0,17.8014,17.856,17.7945,17.8219,570900.0
2011-11-08 11:50:00,26.08,26.09,26.03,26.06,473800.0,17.8219,17.8287,17.7877,17.8082,473800.0
2011-11-08 12:00:00,26.05,26.19,26.03,26.18,588100.0,17.8014,17.897,17.7877,17.8902,588100.0
2011-11-08 12:10:00,26.18,26.2,26.15,26.19,285300.0,17.8902,17.9039,17.8697,17.897,285300.0
2011-11-08 12:20:00,26.18,26.24,26.15,26.24,383700.0,17.8902,17.9312,17.8697,17.9312,383700.0
2011-11-08 12:30:00,26.24,26.28,26.22,26.24,470100.0,17.9312,17.9585,17.9175,17.9312,470100.0
2011-11-08 12:40:00,26.23,26.24,26.09,26.11,436500.0,17.9244,17.9312,17.8287,17.8424,436500.0
2011-11-08 12:50:00,26.11,26.21,26.09,26.18,364200.0,17.8424,17.9107,17.8287,17.8902,364200.0
2011-11-08 13:00:00,26.18,26.18,26.11,26.11,393200.0,17.8902,17.8902,17.8424,17.8424,393200.0
2011-11-08 13:10:00,26.11,26.16,26.09,26.15,662100.0,17.8424,17.8765,17.8287,17.8697,662100.0
2011-11-08 13:20:00,26.14,26.26,26.13,26.25,380900.0,17.8629,17.9449,17.856,17.938,380900.0
2011-11-08 13:30:00,26.25,26.29,26.22,26.28,373800.0,17.938,17.9654,17.9175,17.9585,373800.0
2011-11-08 13:40:00,26.28,26.34,26.25,26.32,1458600.0,17.9585,17.9995,17.938,17.9859,1458600.0
2011-11-08 13:50:00,26.32,26.42,26.32,26.4,1170700.0,17.9859,18.0542,17.9859,18.0405,1170700.0
2011-11-08 14:00:00,26.4,26.47,26.36,26.39,829900.0,18.0405,18.0884,18.0132,18.0337,829900.0
2011-11-08 14:10:00,26.39,26.43,26.35,26.35,407300.0,18.0337,18.061,18.0064,18.0064,407300.0
2011-11-08 14:20:00,26.36,26.5,26.33,26.49,749500.0,18.0132,18.1089,17.9927,18.102,749500.0
2011-11-08 14:30:00,26.49,26.52,26.47,26.51,1181900.0,18.102,18.1225,18.0884,18.1157,1181900.0
2011-11-08 14:40:00,26.5,26.53,26.46,26.46,602700.0,18.1089,18.1294,18.0815,18.0815,602700.0
2011-11-08 14:50:00,26.46,26.53,26.46,26.5,565600.0,18.0815,18.1294,18.0815,18.1089,565600.0
2011-11-08 15:00:00,26.5,26.5,26.4,26.44,520100.0,18.1089,18.1089,18.0405,18.0679,520100.0
2011-11-08 15:10:00,26.44,26.57,26.44,26.55,848300.0,18.0679,18.1567,18.0679,18.143,848300.0
2011-11-08 15:20:00,26.55,26.55,26.44,26.5,1011500.0,18.143,18.143,18.0679,18.1089,1011500.0
2011-11-08 15:30:00,26.5,26.56,26.48,26.55,1700300.0,18.1089,18.1499,18.0952,18.143,1700300.0
2011-11-08 15:40:00,26.55,26.55,26.47,26.54,1757800.0,18.143,18.143,18.0884,18.1362,1757800.0
2011-11-08 15:50:00,26.53,26.63,26.5,26.54,4368200.0,18.1294,18.1977,18.1089,18.1362,4368200.0
2011-11-09 09:30:00,25.91,26.05,25.75,25.98,1607800.0,17.7057,17.8014,17.5964,17.7535,1607800.0
2011-11-09 09:40:00,25.98,26.04,25.86,25.93,1325800.0,17.7535,17.7945,17.6715,17.7194,1325800.0
2011-11-09 09:50:00,25.92,25.92,25.72,25.81,1489400.0,17.7125,17.7125,17.5759,17.6374,1489400.0
2011-11-09 10:00:00,25.81,25.86,25.77,25.8,868500.0,17.6374,17.6715,17.61,17.6305,868500.0
2011-11-09 10:10:00,25.8,25.89,25.8,25.83,512400.0,17.6305,17.692,17.6305,17.651,512400.0
2011-11-09 10:20:00,25.84,25.87,25.69,25.72,1008600.0,17.6579,17.6784,17.5554,17.5759,1008600.0
2011-11-09 10:30:00,25.73,25.77,25.62,25.63,987200.0,17.5827,17.61,17.5075,17.5144,987200.0
2011-11-09 10:40:00,25.63,25.85,25.62,25.8,629800.0,17.5144,17.6647,17.5075,17.6305,629800.0
2011-11-09 10:50:00,25.8,25.85,25.74,25.81,459500.0,17.6305,17.6647,17.5895,17.6374,459500.0
2011-11-09 11:00:00,25.81,25.84,25.72,25.81,494800.0,17.6374,17.6579,17.5759,17.6374,494800.0
2011-11-09 11:10:00,25.81,25.91,25.79,25.85,481200.0,17.6374,17.7057,17.6237,17.6647,481200.0
2011-11-09 11:20:00,25.86,25.87,25.73,25.74,388000.0,17.6715,17.6784,17.5827,17.5895,388000.0
2011-11-09 11:30:00,25.75,25.76,25.68,25.72,473500.0,17.5964,17.6032,17.5485,17.5759,473500.0
2011-11-09 11:40:00,25.71,25.79,25.69,25.77,302200.0,17.569,17.6237,17.5554,17.61,302200.0
2011-11-09 11:50:00,25.77,25.81,25.69,25.7,544000.0,17.61,17.6374,17.5554,17.5622,544000.0
2011-11-09 12:00:00,25.71,25.73,25.66,25.69,444500.0,17.569,17.5827,17.5349,17.5554,444500.0
2011-11-09 12:10:00,25.68,25.72,25.66,25.69,261300.0,17.5485,17.5759,17.5349,17.5554,261300.0
2011-11-09 12:20:00,25.69,25.73,25.62,25.64,537900.0,17.5554,17.5827,17.5075,17.5212,537900.0
2011-11-09 12:30:00,25.64,25.68,25.62,25.64,226700.0,17.5212,17.5485,17.5075,17.5212,226700.0
2011-11-09 12:40:00,25.65,25.69,25.62,25.67,226400.0,17.528,17.5554,17.5075,17.5417,226400.0
2011-11-09 12:50:00,25.68,25.75,25.65,25.74,394400.0,17.5485,17.5964,17.528,17.5895,394400.0
2011-11-09 13:00:00,25.74,25.75,25.68,25.69,297900.0,17.5895,17.5964,17.5485,17.5554,297900.0
2011-11-09 13:10:00,25.69,25.69,25.55,25.58,442900.0,17.5554,17.5554,17.4597,17.4802,442900.0
2011-11-09 13:20:00,25.58,25.63,25.57,25.61,374000.0,17.4802,17.5144,17.4734,17.5007,374000.0
2011-11-09 13:30:00,25.62,25.64,25.56,25.59,427300.0,17.5075,17.5212,17.4665,17.487,427300.0
2011-11-09 13:40:00,25.59,25.61,25.52,25.53,400800.0,17.487,17.5007,17.4392,17.446,400800.0
2011-11-09 13:50:00,25.52,25.53,25.35,25.43,1146800.0,17.4392,17.446,17.323,17.3777,1146800.0
2011-11-09 14:00:00,25.43,25.46,25.25,25.32,1730900.0,17.3777,17.3982,17.2547,17.3025,1730900.0
2011-11-09 14:10:00,25.32,25.4,25.25,25.3,1358700.0,17.3025,17.3572,17.2547,17.2889,1358700.0
2011-11-09 14:20:00,25.3,25.34,25.12,25.26,1162500.0,17.2889,17.3162,17.1658,17.2615,1162500.0
2011-11-09 14:30:00,25.26,25.27,25.16,25.17,1065500.0,17.2615,17.2684,17.1932,17.2,1065500.0
2011-11-09 14:40:00,25.17,25.3,25.13,25.25,950800.0,17.2,17.2889,17.1727,17.2547,950800.0
2011-11-09 14:50:00,25.25,25.27,25.15,25.16,810200.0,17.2547,17.2684,17.1863,17.1932,810200.0
2011-11-09 15:00:00,25.16,25.26,25.12,25.23,1386700.0,17.1932,17.2615,17.1658,17.241,1386700.0
2011-11-09 15:10:00,25.22,25.27,25.15,25.22,953600.0,17.2342,17.2684,17.1863,17.2342,953600.0
2011-11-09 15:20:00,25.23,25.31,25.17,25.18,1246600.0,17.241,17.2957,17.2,17.2068,1246600.0
2011-11-09 15:30:00,25.19,25.19,25.05,25.05,1978100.0,17.2137,17.2137,17.118,17.118,1978100.0
2011-11-09 15:40:00,25.06,25.14,24.96,25.0,2961800.0,17.1248,17.1795,17.0565,17.0838,2961800.0
2011-11-09 15:50:00,25.01,25.07,24.83,24.99,6339800.0,17.0907,17.1317,16.9677,17.077,6339800.0
2011-11-10 09:30:00,25.22,25.4,25.12,25.25,1055500.0,17.2342,17.3572,17.1658,17.2547,1055500.0
2011-11-10 09:40:00,25.24,25.43,25.23,25.31,1205500.0,17.2478,17.3777,17.241,17.2957,1205500.0
2011-11-10 09:50:00,25.31,25.32,25.16,25.18,755500.0,17.2957,17.3025,17.1932,17.2068,755500.0
2011-11-10 10:00:00,25.18,25.38,25.13,25.24,933800.0,17.2068,17.3435,17.1727,17.2478,933800.0
2011-11-10 10:10:00,25.23,25.28,25.05,25.08,1252300.0,17.241,17.2752,17.118,17.1385,1252300.0
2011-11-10 10:20:00,25.07,25.19,25.02,25.02,837600.0,17.1317,17.2137,17.0975,17.0975,837600.0
2011-11-10 10:30:00,25.02,25.16,24.92,25.16,1229200.0,17.0975,17.1932,17.0292,17.1932,1229200.0
2011-11-10 10:40:00,25.16,25.19,25.02,25.02,684200.0,17.1932,17.2137,17.0975,17.0975,684200.0
2011-11-10 10:50:00,25.03,25.16,25.03,25.05,714400.0,17.1043,17.1932,17.1043,17.118,714400.0
2011-11-10 11:00:00,25.06,25.17,25.02,25.13,386100.0,17.1248,17.2,17.0975,17.1727,386100.0
2011-11-10 11:10:00,25.13,25.16,25.01,25.04,614400.0,17.1727,17.1932,17.0907,17.1112,614400.0
2011-11-10 11:20:00,25.04,25.07,24.98,25.05,718500.0,17.1112,17.1317,17.0702,17.118,718500.0
2011-11-10 11:30:00,25.04,25.06,24.98,25.03,817800.0,17.1112,17.1248,17.0702,17.1043,817800.0
2011-11-10 11:40:00,25.02,25.21,25.01,25.17,777700.0,17.0975,17.2273,17.0907,17.2,777700.0
2011-11-10 11:50:00,25.17,25.2,25.12,25.13,517800.0,17.2,17.2205,17.1658,17.1727,517800.0
2011-11-10 12:00:00,25.13,25.15,25.06,25.1,620200.0,17.1727,17.1863,17.1248,17.1522,620200.0
2011-11-10 12:10:00,25.1,25.14,25.03,25.04,387400.0,17.1522,17.1795,17.1043,17.1112,387400.0
2011-11-10 12:20:00,25.05,25.08,25.02,25.02,281400.0,17.118,17.1385,17.0975,17.0975,281400.0
2011-11-10 12:30:00,25.03,25.04,24.85,24.89,635000.0,17.1043,17.1112,16.9813,17.0087,635000.0
2011-11-10 12:40:00,24.89,25.05,24.89,25.03,464400.0,17.0087,17.118,17.0087,17.1043,464400.0
2011-11-10 12:50:00,25.03,25.13,25.03,25.11,376700.0,17.1043,17.1727,17.1043,17.159,376700.0
2011-11-10 13:00:00,25.11,25.13,25.02,25.03,504500.0,17.159,17.1727,17.0975,17.1043,504500.0
2011-11-10 13:10:00,25.03,25.27,25.02,25.22,845600.0,17.1043,17.2684,17.0975,17.2342,845600.0
2011-11-10 13:20:00,25.22,25.23,25.12,25.15,301100.0,17.2342,17.241,17.1658,17.1863,301100.0
2011-11-10 13:30:00,25.16,25.2,25.09,25.12,428600.0,17.1932,17.2205,17.1453,17.1658,428600.0
2011-11-10 13:40:00,25.12,25.2,25.09,25.1,372600.0,17.1658,17.2205,17.1453,17.1522,372600.0
2011-11-10 13:50:00,25.09,25.2,25.09,25.19,281500.0,17.1453,17.2205,17.1453,17.2137,281500.0
2011-11-10 14:00:00,25.19,25.21,25.01,25.06,414400.0,17.2137,17.2273,17.0907,17.1248,414400.0
2011-11-10 14:10:00,25.06,25.18,25.04,25.12,271200.0,17.1248,17.2068,17.1112,17.1658,271200.0
2011-11-10 14:20:00,25.11,25.12,25.01,25.03,478900.0,17.159,17.1658,17.0907,17.1043,478900.0
2011-11-10 14:30:00,25.03,25.09,25.0,25.02,438700.0,17.1043,17.1453,17.0838,17.0975,438700.0
2011-11-10 14:40:00,25.02,25.07,25.0,25.02,501900.0,17.0975,17.1317,17.0838,17.0975,501900.0
2011-11-10 14:50:00,25.03,25.05,24.94,24.95,918100.0,17.1043,17.118,17.0428,17.0497,918100.0
2011-11-10 15:00:00,24.96,25.01,24.92,24.98,853200.0,17.0565,17.0907,17.0292,17.0702,853200.0
2011-11-10 15:10:00,24.98,25.05,24.98,24.98,636000.0,17.0702,17.118,17.0702,17.0702,636000.0
2011-11-10 15:20:00,24.99,25.19,24.95,25.13,1279900.0,17.077,17.2137,17.0497,17.1727,1279900.0
2011-11-10 15:30:00,25.13,25.15,25.0,25.03,1058700.0,17.1727,17.1863,17.0838,17.1043,1058700.0
2011-11-10 15:40:00,25.03,25.08,25.0,25.04,1339000.0,17.1043,17.1385,17.0838,17.1112,1339000.0
2011-11-10 15:50:00,25.03,25.14,25.02,25.09,2748700.0,17.1043,17.1795,17.0975,17.1453,2748700.0
2011-11-11 09:30:00,25.44,25.52,25.4,25.52,1049000.0,17.3845,17.4392,17.3572,17.4392,1049000.0
2011-11-11 09:40:00,25.52,25.58,25.42,25.45,865200.0,17.4392,17.4802,17.3709,17.3914,865200.0
2011-11-11 09:50:00,25.44,25.53,25.4,25.48,625500.0,17.3845,17.446,17.3572,17.4119,625500.0
2011-11-11 10:00:00,25.47,25.53,25.46,25.51,637500.0,17.405,17.446,17.3982,17.4324,637500.0
2011-11-11 10:10:00,25.51,25.53,25.45,25.5,800400.0,17.4324,17.446,17.3914,17.4255,800400.0
2011-11-11 10:20:00,25.5,25.58,25.49,25.57,378800.0,17.4255,17.4802,17.4187,17.4734,378800.0
2011-11-11 10:30:00,25.57,25.63,25.54,25.6,501100.0,17.4734,17.5144,17.4529,17.4939,501100.0
2011-11-11 10:40:00,25.6,25.67,25.57,25.64,524400.0,17.4939,17.5417,17.4734,17.5212,524400.0
2011-11-11 10:50:00,25.64,25.7,25.61,25.68,584700.0,17.5212,17.5622,17.5007,17.5485,584700.0
2011-11-11 11:00:00,25.68,25.73,25.68,25.7,631400.0,17.5485,17.5827,17.5485,17.5622,631400.0
2011-11-11 11:10:00,25.71,25.75,25.68,25.68,561200.0,17.569,17.5964,17.5485,17.5485,561200.0
2011-11-11 11:20:00,25.69,25.73,25.68,25.72,482700.0,17.5554,17.5827,17.5485,17.5759,482700.0
2011-11-11 11:30:00,25.71,25.75,25.68,25.7,356200.0,17.569,17.5964,17.5485,17.5622,356200.0
2011-11-11 11:40:00,25.7,25.72,25.67,25.68,331800.0,17.5622,17.5759,17.5417,17.5485,331800.0
2011-11-11 11:50:00,25.68,25.68,25.6,25.62,376400.0,17.5485,17.5485,17.4939,17.5075,376400.0
2011-11-11 12:00:00,25.63,25.7,25.59,25.68,637400.0,17.5144,17.5622,17.487,17.5485,637400.0
2011-11-11 12:10:00,25.68,25.71,25.63,25.65,275500.0,17.5485,17.569,17.5144,17.528,275500.0
2011-11-11 12:20:00,25.65,25.66,25.61,25.66,192000.0,17.528,17.5349,17.5007,17.5349,192000.0
2011-11-11 12:30:00,25.66,25.66,25.61,25.62,228400.0,17.5349,17.5349,17.5007,17.5075,228400.0
2011-11-11 12:40:00,25.62,25.68,25.62,25.64,397000.0,17.5075,17.5485,17.5075,17.5212,397000.0
2011-11-11 12:50:00,25.64,25.64,25.57,25.6,265100.0,17.5212,17.5212,17.4734,17.4939,265100.0
2011-11-11 13:00:00,25.6,25.68,25.6,25.64,409500.0,17.4939,17.5485,17.4939,17.5212,409500.0
2011-11-11 13:10:00,25.65,25.67,25.6,25.62,235900.0,17.528,17.5417,17.4939,17.5075,235900.0
2011-11-11 13:20:00,25.62,25.64,25.5,25.53,448800.0,17.5075,17.5212,17.4255,17.446,448800.0
2011-11-11 13:30:00,25.53,25.62,25.53,25.61,409200.0,17.446,17.5075,17.446,17.5007,409200.0
2011-11-11 13:40:00,25.6,25.69,25.6,25.67,399900.0,17.4939,17.5554,17.4939,17.5417,399900.0
2011-11-11 13:50:00,25.66,25.67,25.61,25.63,255900.0,17.5349,17.5417,17.5007,17.5144,255900.0
2011-11-11 14:00:00,25.62,25.68,25.6,25.65,426500.0,17.5075,17.5485,17.4939,17.528,426500.0
2011-11-11 14:10:00,25.66,25.71,25.65,25.69,488600.0,17.5349,17.569,17.528,17.5554,488600.0
2011-11-11 14:20:00,25.69,25.72,25.66,25.71,292800.0,17.5554,17.5759,17.5349,17.569,292800.0
2011-11-11 14:30:00,25.71,25.75,25.7,25.7,556300.0,17.569,17.5964,17.5622,17.5622,556300.0
2011-11-11 14:40:00,25.7,25.72,25.66,25.66,304300.0,17.5622,17.5759,17.5349,17.5349,304300.0
2011-11-11 14:50:00,25.66,25.7,25.59,25.63,519500.0,17.5349,17.5622,17.487,17.5144,519500.0
2011-11-11 15:00:00,25.63,25.65,25.57,25.63,481400.0,17.5144,17.528,17.4734,17.5144,481400.0
2011-11-11 15:10:00,25.63,25.63,25.57,25.61,488700.0,17.5144,17.5144,17.4734,17.5007,488700.0
2011-11-11 15:20:00,25.62,25.64,25.57,25.63,533200.0,17.5075,17.5212,17.4734,17.5144,533200.0
2011-11-11 15:30:00,25.63,25.64,25.52,25.56,877100.0,17.5144,17.5212,17.4392,17.4665,877100.0
2011-11-11 15:40:00,25.56,25.59,25.51,25.58,1188700.0,17.4665,17.487,17.4324,17.4802,1188700.0
2011-11-11 15:50:00,25.59,25.7,25.58,25.64,3362100.0,17.487,17.5622,17.4802,17.5212,3362100.0
2011-11-14 09:30:00,25.53,25.57,25.37,25.55,852600.0,17.446,17.4734,17.3367,17.4597,852600.0
2011-11-14 09:40:00,25.54,25.57,25.3,25.33,847600.0,17.4529,17.4734,17.2889,17.3094,847600.0
2011-11-14 09:50:00,25.33,25.33,25.23,25.29,684400.0,17.3094,17.3094,17.241,17.282,684400.0
2011-11-14 10:00:00,25.28,25.35,25.23,25.32,721100.0,17.2752,17.323,17.241,17.3025,721100.0
2011-11-14 10:10:00,25.32,25.38,25.25,25.27,662300.0,17.3025,17.3435,17.2547,17.2684,662300.0
2011-11-14 10:20:00,25.27,25.31,25.25,25.29,548000.0,17.2684,17.2957,17.2547,17.282,548000.0
2011-11-14 10:30:00,25.28,25.34,25.27,25.33,547500.0,17.2752,17.3162,17.2684,17.3094,547500.0
2011-11-14 10:40:00,25.33,25.33,25.28,25.32,659100.0,17.3094,17.3094,17.2752,17.3025,659100.0
2011-11-14 10:50:00,25.32,25.36,25.3,25.35,407800.0,17.3025,17.3299,17.2889,17.323,407800.0
2011-11-14 11:00:00,25.35,25.42,25.32,25.41,445400.0,17.323,17.3709,17.3025,17.364,445400.0
2011-11-14 11:10:00,25.41,25.42,25.34,25.35,420900.0,17.364,17.3709,17.3162,17.323,420900.0
2011-11-14 11:20:00,25.35,25.39,25.32,25.33,300200.0,17.323,17.3504,17.3025,17.3094,300200.0
2011-11-14 11:30:00,25.33,25.39,25.3,25.31,374800.0,17.3094,17.3504,17.2889,17.2957,374800.0
2011-11-14 11:40:00,25.31,25.31,25.22,25.24,510200.0,17.2957,17.2957,17.2342,17.2478,510200.0
2011-11-14 11:50:00,25.23,25.27,25.18,25.22,653800.0,17.241,17.2684,17.2068,17.2342,653800.0
2011-11-14 12:00:00,25.21,25.23,25.15,25.22,258200.0,17.2273,17.241,17.1863,17.2342,258200.0
2011-11-14 12:10:00,25.23,25.23,25.15,25.17,298300.0,17.241,17.241,17.1863,17.2,298300.0
2011-11-14 12:20:00,25.17,25.2,25.1,25.1,465500.0,17.2,17.2205,17.1522,17.1522,465500.0
2011-11-14 12:30:00,25.1,25.15,25.08,25.11,502600.0,17.1522,17.1863,17.1385,17.159,502600.0
2011-11-14 12:40:00,25.11,25.12,25.08,25.08,399200.0,17.159,17.1658,17.1385,17.1385,399200.0
2011-11-14 12:50:00,25.08,25.11,25.06,25.07,322700.0,17.1385,17.159,17.1248,17.1317,322700.0
2011-11-14 13:00:00,25.07,25.08,25.0,25.02,478700.0,17.1317,17.1385,17.0838,17.0975,478700.0
2011-11-14 13:10:00,25.02,25.08,25.0,25.06,324700.0,17.0975,17.1385,17.0838,17.1248,324700.0
2011-11-14 13:20:00,25.06,25.1,25.05,25.08,250700.0,17.1248,17.1522,17.118,17.1385,250700.0
2011-11-14 13:30:00,25.08,25.08,25.03,25.04,455400.0,17.1385,17.1385,17.1043,17.1112,455400.0
2011-11-14 13:40:00,25.04,25.04,25.0,25.03,465200.0,17.1112,17.1112,17.0838,17.1043,465200.0
2011-11-14 13:50:00,25.03,25.07,25.02,25.07,515200.0,17.1043,17.1317,17.0975,17.1317,515200.0
2011-11-14 14:00:00,25.06,25.06,25.02,25.03,450200.0,17.1248,17.1248,17.0975,17.1043,450200.0
2011-11-14 14:10:00,25.04,25.04,25.0,25.0,1085500.0,17.1112,17.1112,17.0838,17.0838,1085500.0
2011-11-14 14:20:00,25.0,25.02,25.0,25.01,422600.0,17.0838,17.0975,17.0838,17.0907,422600.0
2011-11-14 14:30:00,25.0,25.02,24.98,24.99,653700.0,17.0838,17.0975,17.0702,17.077,653700.0
2011-11-14 14:40:00,24.99,25.01,24.98,24.99,612100.0,17.077,17.0907,17.0702,17.077,612100.0
2011-11-14 14:50:00,24.99,25.0,24.95,24.96,787100.0,17.077,17.0838,17.0497,17.0565,787100.0
2011-11-14 15:00:00,24.96,25.03,24.95,25.01,581000.0,17.0565,17.1043,17.0497,17.0907,581000.0
2011-11-14 15:10:00,25.0,25.03,24.99,24.99,451300.0,17.0838,17.1043,17.077,17.077,451300.0
2011-11-14 15:20:00,25.0,25.08,24.99,25.04,709400.0,17.0838,17.1385,17.077,17.1112,709400.0
2011-11-14 15:30:00,25.04,25.11,25.04,25.09,1069600.0,17.1112,17.159,17.1112,17.1453,1069600.0
2011-11-14 15:40:00,25.09,25.19,25.09,25.12,1160500.0,17.1453,17.2137,17.1453,17.1658,1160500.0
2011-11-14 15:50:00,25.12,25.14,25.01,25.11,3247300.0,17.1658,17.1795,17.0907,17.159,3247300.0
2011-11-15 09:30:00,24.99,25.16,24.95,25.16,1324500.0,17.077,17.1932,17.0497,17.1932,1324500.0
2011-11-15 09:40:00,25.15,25.16,24.99,25.08,846700.0,17.1863,17.1932,17.077,17.1385,846700.0
2011-11-15 09:50:00,25.08,25.18,25.08,25.1,748800.0,17.1385,17.2068,17.1385,17.1522,748800.0
2011-11-15 10:00:00,25.11,25.16,25.08,25.13,444100.0,17.159,17.1932,17.1385,17.1727,444100.0
2011-11-15 10:10:00,25.14,25.16,25.0,25.01,954900.0,17.1795,17.1932,17.0838,17.0907,954900.0
2011-11-15 10:20:00,25.0,25.07,25.0,25.07,421900.0,17.0838,17.1317,17.0838,17.1317,421900.0
2011-11-15 10:30:00,25.07,25.14,25.04,25.06,677000.0,17.1317,17.1795,17.1112,17.1248,677000.0
2011-11-15 10:40:00,25.07,25.08,24.99,25.0,1105400.0,17.1317,17.1385,17.077,17.0838,1105400.0
2011-11-15 10:50:00,24.99,25.06,24.99,25.0,591800.0,17.077,17.1248,17.077,17.0838,591800.0
2011-11-15 11:00:00,25.0,25.03,24.97,25.01,683100.0,17.0838,17.1043,17.0633,17.0907,683100.0
2011-11-15 11:10:00,25.01,25.06,24.96,24.97,673400.0,17.0907,17.1248,17.0565,17.0633,673400.0
2011-11-15 11:20:00,24.97,24.97,24.89,24.92,869200.0,17.0633,17.0633,17.0087,17.0292,869200.0
2011-11-15 11:30:00,24.91,24.92,24.82,24.86,733500.0,17.0223,17.0292,16.9608,16.9882,733500.0
2011-11-15 11:40:00,24.85,24.91,24.84,24.88,378800.0,16.9813,17.0223,16.9745,17.0018,378800.0
2011-11-15 11:50:00,24.88,25.0,24.87,24.97,451600.0,17.0018,17.0838,16.995,17.0633,451600.0
2011-11-15 12:00:00,24.97,25.01,24.93,24.99,693200.0,17.0633,17.0907,17.036,17.077,693200.0
2011-11-15 12:10:00,25.0,25.0,24.92,24.97,263000.0,17.0838,17.0838,17.0292,17.0633,263000.0
2011-11-15 12:20:00,24.97,25.02,24.94,25.02,409700.0,17.0633,17.0975,17.0428,17.0975,409700.0
2011-11-15 12:30:00,25.03,25.14,25.02,25.06,567400.0,17.1043,17.1795,17.0975,17.1248,567400.0
2011-11-15 12:40:00,25.06,25.11,25.05,25.07,343300.0,17.1248,17.159,17.118,17.1317,343300.0
2011-11-15 12:50:00,25.08,25.15,25.06,25.15,327100.0,17.1385,17.1863,17.1248,17.1863,327100.0
2011-11-15 13:00:00,25.14,25.23,25.13,25.18,664300.0,17.1795,17.241,17.1727,17.2068,664300.0
2011-11-15 13:10:00,25.18,25.18,25.09,25.12,542900.0,17.2068,17.2068,17.1453,17.1658,542900.0
2011-11-15 13:20:00,25.11,25.2,25.11,25.2,503800.0,17.159,17.2205,17.159,17.2205,503800.0
2011-11-15 13:30:00,25.21,25.33,25.2,25.32,716200.0,17.2273,17.3094,17.2205,17.3025,716200.0
2011-11-15 13:40:00,25.31,25.4,25.3,25.37,602400.0,17.2957,17.3572,17.2889,17.3367,602400.0
2011-11-15 13:50:00,25.37,25.39,25.29,25.34,533300.0,17.3367,17.3504,17.282,17.3162,533300.0
2011-11-15 14:00:00,25.34,25.35,25.29,25.32,369200.0,17.3162,17.323,17.282,17.3025,369200.0
2011-11-15 14:10:00,25.32,25.41,25.3,25.32,375100.0,17.3025,17.364,17.2889,17.3025,375100.0
2011-11-15 14:20:00,25.32,25.37,25.29,25.34,669800.0,17.3025,17.3367,17.282,17.3162,669800.0
2011-11-15 14:30:00,25.34,25.36,25.31,25.31,274900.0,17.3162,17.3299,17.2957,17.2957,274900.0
2011-11-15 14:40:00,25.32,25.38,25.31,25.35,541000.0,17.3025,17.3435,17.2957,17.323,541000.0
2011-11-15 14:50:00,25.35,25.44,25.35,25.39,594600.0,17.323,17.3845,17.323,17.3504,594600.0
2011-11-15 15:00:00,25.39,25.47,25.39,25.41,730200.0,17.3504,17.405,17.3504,17.364,730200.0
2011-11-15 15:10:00,25.41,25.43,25.38,25.38,460900.0,17.364,17.3777,17.3435,17.3435,460900.0
2011-11-15 15:20:00,25.39,25.41,25.35,25.4,893900.0,17.3504,17.364,17.323,17.3572,893900.0
2011-11-15 15:30:00,25.4,25.41,25.31,25.35,623000.0,17.3572,17.364,17.2957,17.323,623000.0
2011-11-15 15:40:00,25.35,25.38,25.3,25.34,877200.0,17.323,17.3435,17.2889,17.3162,877200.0
2011-11-15 15:50:00,25.35,25.38,25.28,25.28,2149300.0,17.323,17.3435,17.2752,17.2752,2149300.0
2011-11-16 09:30:00,25.02,25.11,24.95,24.99,1549300.0,17.0975,17.159,17.0497,17.077,1549300.0
2011-11-16 09:40:00,24.98,25.06,24.95,25.03,789400.0,17.0702,17.1248,17.0497,17.1043,789400.0
2011-11-16 09:50:00,25.03,25.09,25.01,25.05,780600.0,17.1043,17.1453,17.0907,17.118,780600.0
2011-11-16 10:00:00,25.06,25.09,24.99,25.03,1085500.0,17.1248,17.1453,17.077,17.1043,1085500.0
2011-11-16 10:10:00,25.04,25.13,25.03,25.13,1069800.0,17.1112,17.1727,17.1043,17.1727,1069800.0
2011-11-16 10:20:00,25.13,25.21,25.11,25.18,878800.0,17.1727,17.2273,17.159,17.2068,878800.0
2011-11-16 10:30:00,25.18,25.18,25.14,25.17,668100.0,17.2068,17.2068,17.1795,17.2,668100.0
2011-11-16 10:40:00,25.18,25.3,25.15,25.26,697200.0,17.2068,17.2889,17.1863,17.2615,697200.0
2011-11-16 10:50:00,25.26,25.34,25.25,25.26,516000.0,17.2615,17.3162,17.2547,17.2615,516000.0
2011-11-16 11:00:00,25.26,25.36,25.26,25.33,629200.0,17.2615,17.3299,17.2615,17.3094,629200.0
2011-11-16 11:10:00,25.33,25.33,25.24,25.27,542700.0,17.3094,17.3094,17.2478,17.2684,542700.0
2011-11-16 11:20:00,25.27,25.38,25.25,25.36,692400.0,17.2684,17.3435,17.2547,17.3299,692400.0
2011-11-16 11:30:00,25.35,25.41,25.32,25.33,497900.0,17.323,17.364,17.3025,17.3094,497900.0
2011-11-16 11:40:00,25.32,25.33,25.24,25.24,441700.0,17.3025,17.3094,17.2478,17.2478,441700.0
2011-11-16 11:50:00,25.25,25.29,25.23,25.26,481000.0,17.2547,17.282,17.241,17.2615,481000.0
2011-11-16 12:00:00,25.26,25.32,25.24,25.32,361000.0,17.2615,17.3025,17.2478,17.3025,361000.0
2011-11-16 12:10:00,25.32,25.41,25.32,25.37,691500.0,17.3025,17.364,17.3025,17.3367,691500.0
2011-11-16 12:20:00,25.37,25.38,25.35,25.37,252300.0,17.3367,17.3435,17.323,17.3367,252300.0
2011-11-16 12:30:00,25.37,25.46,25.36,25.44,329700.0,17.3367,17.3982,17.3299,17.3845,329700.0
2011-11-16 12:40:00,25.45,25.45,25.31,25.33,412000.0,17.3914,17.3914,17.2957,17.3094,412000.0
2011-11-16 12:50:00,25.33,25.34,25.28,25.29,369200.0,17.3094,17.3162,17.2752,17.282,369200.0
2011-11-16 13:00:00,25.29,25.37,25.29,25.36,264800.0,17.282,17.3367,17.282,17.3299,264800.0
2011-11-16 13:10:00,25.36,25.41,25.36,25.41,248200.0,17.3299,17.364,17.3299,17.364,248200.0
2011-11-16 13:20:00,25.41,25.5,25.4,25.5,383000.0,17.364,17.4255,17.3572,17.4255,383000.0
2011-11-16 13:30:00,25.49,25.5,25.41,25.44,265000.0,17.4187,17.4255,17.364,17.3845,265000.0
2011-11-16 13:40:00,25.45,25.57,25.45,25.55,652700.0,17.3914,17.4734,17.3914,17.4597,652700.0
2011-11-16 13:50:00,25.55,25.57,25.49,25.51,336900.0,17.4597,17.4734,17.4187,17.4324,336900.0
2011-11-16 14:00:00,25.5,25.56,25.48,25.5,382100.0,17.4255,17.4665,17.4119,17.4255,382100.0
2011-11-16 14:10:00,25.5,25.51,25.44,25.45,402900.0,17.4255,17.4324,17.3845,17.3914,402900.0
2011-11-16 14:20:00,25.45,25.52,25.45,25.49,361100.0,17.3914,17.4392,17.3914,17.4187,361100.0
2011-11-16 14:30:00,25.49,25.53,25.46,25.52,359000.0,17.4187,17.446,17.3982,17.4392,359000.0
2011-11-16 14:40:00,25.52,25.53,25.4,25.42,587800.0,17.4392,17.446,17.3572,17.3709,587800.0
2011-11-16 14:50:00,25.41,25.41,25.33,25.4,654300.0,17.364,17.364,17.3094,17.3572,654300.0
2011-11-16 15:00:00,25.39,25.4,25.34,25.39,273100.0,17.3504,17.3572,17.3162,17.3504,273100.0
2011-11-16 15:10:00,25.4,25.42,25.16,25.21,1134000.0,17.3572,17.3709,17.1932,17.2273,1134000.0
2011-11-16 15:20:00,25.21,25.24,25.14,25.14,665300.0,17.2273,17.2478,17.1795,17.1795,665300.0
2011-11-16 15:30:00,25.14,25.15,24.98,25.05,2446900.0,17.1795,17.1863,17.0702,17.118,2446900.0
2011-11-16 15:40:00,25.04,25.1,24.98,25.05,2027500.0,17.1112,17.1522,17.0702,17.118,2027500.0
2011-11-16 15:50:00,25.04,25.05,24.82,24.94,5851900.0,17.1112,17.118,16.9608,17.0428,5851900.0
2011-11-17 09:30:00,24.94,25.08,24.89,24.93,1179000.0,17.0428,17.1385,17.0087,17.036,1179000.0
2011-11-17 09:40:00,24.93,25.0,24.87,24.9,1235500.0,17.036,17.0838,16.995,17.0155,1235500.0
2011-11-17 09:50:00,24.9,24.99,24.85,24.97,532900.0,17.0155,17.077,16.9813,17.0633,532900.0
2011-11-17 10:00:00,24.97,25.15,24.85,25.14,1203700.0,17.0633,17.1863,16.9813,17.1795,1203700.0
2011-11-17 10:10:00,25.13,25.14,24.98,25.04,962900.0,17.1727,17.1795,17.0702,17.1112,962900.0
2011-11-17 10:20:00,25.04,25.14,24.98,25.13,705700.0,17.1112,17.1795,17.0702,17.1727,705700.0
2011-11-17 10:30:00,25.13,25.27,25.04,25.23,1009100.0,17.1727,17.2684,17.1112,17.241,1009100.0
2011-11-17 10:40:00,25.22,25.25,25.15,25.16,481800.0,17.2342,17.2547,17.1863,17.1932,481800.0
2011-11-17 10:50:00,25.16,25.26,25.14,25.2,544200.0,17.1932,17.2615,17.1795,17.2205,544200.0
2011-11-17 11:00:00,25.21,25.21,25.09,25.16,590200.0,17.2273,17.2273,17.1453,17.1932,590200.0
2011-11-17 11:10:00,25.16,25.21,25.08,25.09,650100.0,17.1932,17.2273,17.1385,17.1453,650100.0
2011-11-17 11:20:00,25.08,25.1,24.98,25.08,887500.0,17.1385,17.1522,17.0702,17.1385,887500.0
2011-11-17 11:30:00,25.09,25.1,25.07,25.1,533000.0,17.1453,17.1522,17.1317,17.1522,533000.0
2011-11-17 11:40:00,25.09,25.17,25.08,25.12,640100.0,17.1453,17.2,17.1385,17.1658,640100.0
2011-11-17 11:50:00,25.12,25.13,25.02,25.09,389800.0,17.1658,17.1727,17.0975,17.1453,389800.0
2011-11-17 12:00:00,25.09,25.1,24.94,25.0,634900.0,17.1453,17.1522,17.0428,17.0838,634900.0
2011-11-17 12:10:00,25.0,25.07,24.98,25.06,351200.0,17.0838,17.1317,17.0702,17.1248,351200.0
2011-11-17 12:20:00,25.06,25.09,24.97,24.98,421900.0,17.1248,17.1453,17.0633,17.0702,421900.0
2011-11-17 12:30:00,24.98,24.99,24.7,24.77,1411000.0,17.0702,17.077,16.8788,16.9267,1411000.0
2011-11-17 12:40:00,24.77,24.91,24.73,24.84,1186700.0,16.9267,17.0223,16.8993,16.9745,1186700.0
2011-11-17 12:50:00,24.84,24.95,24.83,24.89,664800.0,16.9745,17.0497,16.9677,17.0087,664800.0
2011-11-17 13:00:00,24.88,24.89,24.78,24.83,783200.0,17.0018,17.0087,16.9335,16.9677,783200.0
2011-11-17 13:10:00,24.83,24.89,24.8,24.88,706100.0,16.9677,17.0087,16.9472,17.0018,706100.0
2011-11-17 13:20:00,24.87,24.88,24.79,24.84,607300.0,16.995,17.0018,16.9403,16.9745,607300.0
2011-11-17 13:30:00,24.84,24.86,24.78,24.8,558300.0,16.9745,16.9882,16.9335,16.9472,558300.0
2011-11-17 13:40:00,24.8,24.83,24.72,24.72,516700.0,16.9472,16.9677,16.8925,16.8925,516700.0
2011-11-17 13:50:00,24.72,24.81,24.61,24.74,1117400.0,16.8925,16.954,16.8173,16.9062,1117400.0
2011-11-17 14:00:00,24.73,24.73,24.65,24.7,944200.0,16.8993,16.8993,16.8447,16.8788,944200.0
2011-11-17 14:10:00,24.7,24.72,24.65,24.68,729500.0,16.8788,16.8925,16.8447,16.8652,729500.0
2011-11-17 14:20:00,24.67,24.7,24.56,24.64,796200.0,16.8583,16.8788,16.7832,16.8378,796200.0
2011-11-17 14:30:00,24.63,24.65,24.5,24.53,913600.0,16.831,16.8447,16.7422,16.7627,913600.0
2011-11-17 14:40:00,24.53,24.7,24.51,24.65,761100.0,16.7627,16.8788,16.749,16.8447,761100.0
2011-11-17 14:50:00,24.65,24.68,24.56,24.59,542100.0,16.8447,16.8652,16.7832,16.8037,542100.0
2011-11-17 15:00:00,24.58,24.64,24.5,24.51,847700.0,16.7968,16.8378,16.7422,16.749,847700.0
2011-11-17 15:10:00,24.51,24.54,24.49,24.51,1133400.0,16.749,16.7695,16.7353,16.749,1133400.0
2011-11-17 15:20:00,24.51,24.64,24.49,24.57,1164600.0,16.749,16.8378,16.7353,16.79,1164600.0
2011-11-17 15:30:00,24.56,24.59,24.5,24.5,1281300.0,16.7832,16.8037,16.7422,16.7422,1281300.0
2011-11-17 15:40:00,24.51,24.61,24.47,24.56,1961200.0,16.749,16.8173,16.7217,16.7832,1961200.0
2011-11-17 15:50:00,24.56,24.66,24.49,24.65,4023000.0,16.7832,16.8515,16.7353,16.8447,4023000.0
2011-11-18 09:30:00,24.72,25.07,24.72,24.79,4672800.0,16.8925,17.1317,16.8925,16.9403,4672800.0
2011-11-18 09:40:00,24.8,24.83,24.69,24.76,961600.0,16.9472,16.9677,16.872,16.9198,961600.0
2011-11-18 09:50:00,24.76,24.83,24.73,24.81,939500.0,16.9198,16.9677,16.8993,16.954,939500.0
2011-11-18 10:00:00,24.81,24.88,24.79,24.84,1014600.0,16.954,17.0018,16.9403,16.9745,1014600.0
2011-11-18 10:10:00,24.84,24.88,24.76,24.79,780400.0,16.9745,17.0018,16.9198,16.9403,780400.0
2011-11-18 10:20:00,24.78,24.8,24.7,24.76,496600.0,16.9335,16.9472,16.8788,16.9198,496600.0
2011-11-18 10:30:00,24.76,24.86,24.75,24.79,485000.0,16.9198,16.9882,16.913,16.9403,485000.0
2011-11-18 10:40:00,24.8,24.88,24.78,24.86,631900.0,16.9472,17.0018,16.9335,16.9882,631900.0
2011-11-18 10:50:00,24.87,24.88,24.81,24.81,766500.0,16.995,17.0018,16.954,16.954,766500.0
2011-11-18 11:00:00,24.81,24.85,24.78,24.81,543800.0,16.954,16.9813,16.9335,16.954,543800.0
2011-11-18 11:10:00,24.8,24.83,24.76,24.77,433000.0,16.9472,16.9677,16.9198,16.9267,433000.0
2011-11-18 11:20:00,24.77,24.83,24.74,24.81,523700.0,16.9267,16.9677,16.9062,16.954,523700.0
2011-11-18 11:30:00,24.81,24.83,24.76,24.79,443100.0,16.954,16.9677,16.9198,16.9403,443100.0
2011-11-18 11:40:00,24.79,24.84,24.73,24.75,569800.0,16.9403,16.9745,16.8993,16.913,569800.0
2011-11-18 11:50:00,24.74,24.77,24.71,24.76,481300.0,16.9062,16.9267,16.8857,16.9198,481300.0
2011-11-18 12:00:00,24.76,24.77,24.64,24.71,711500.0,16.9198,16.9267,16.8378,16.8857,711500.0
2011-11-18 12:10:00,24.71,24.74,24.67,24.68,375000.0,16.8857,16.9062,16.8583,16.8652,375000.0
2011-11-18 12:20:00,24.69,24.7,24.65,24.68,752000.0,16.872,16.8788,16.8447,16.8652,752000.0
2011-11-18 12:30:00,24.67,24.71,24.67,24.68,353100.0,16.8583,16.8857,16.8583,16.8652,353100.0
2011-11-18 12:40:00,24.68,24.68,24.66,24.66,514700.0,16.8652,16.8652,16.8515,16.8515,514700.0
2011-11-18 12:50:00,24.66,24.68,24.64,24.66,553100.0,16.8515,16.8652,16.8378,16.8515,553100.0
2011-11-18 13:00:00,24.66,24.68,24.62,24.68,221300.0,16.8515,16.8652,16.8242,16.8652,221300.0
2011-11-18 13:10:00,24.68,24.75,24.67,24.72,442500.0,16.8652,16.913,16.8583,16.8925,442500.0
2011-11-18 13:20:00,24.73,24.74,24.69,24.71,276200.0,16.8993,16.9062,16.872,16.8857,276200.0
2011-11-18 13:30:00,24.7,24.8,24.7,24.8,409400.0,16.8788,16.9472,16.8788,16.9472,409400.0
2011-11-18 13:40:00,24.8,24.81,24.75,24.77,261200.0,16.9472,16.954,16.913,16.9267,261200.0
2011-11-18 13:50:00,24.76,24.81,24.75,24.77,274300.0,16.9198,16.954,16.913,16.9267,274300.0
2011-11-18 14:00:00,24.77,24.77,24.7,24.74,323100.0,16.9267,16.9267,16.8788,16.9062,323100.0
2011-11-18 14:10:00,24.74,24.86,24.74,24.8,717300.0,16.9062,16.9882,16.9062,16.9472,717300.0
2011-11-18 14:20:00,24.79,24.82,24.74,24.77,534900.0,16.9403,16.9608,16.9062,16.9267,534900.0
2011-11-18 14:30:00,24.77,24.8,24.75,24.76,696800.0,16.9267,16.9472,16.913,16.9198,696800.0
2011-11-18 14:40:00,24.77,24.79,24.75,24.75,396300.0,16.9267,16.9403,16.913,16.913,396300.0
2011-11-18 14:50:00,24.75,24.78,24.71,24.72,654800.0,16.913,16.9335,16.8857,16.8925,654800.0
2011-11-18 15:00:00,24.72,24.74,24.68,24.72,465700.0,16.8925,16.9062,16.8652,16.8925,465700.0
2011-11-18 15:10:00,24.72,24.75,24.68,24.72,416800.0,16.8925,16.913,16.8652,16.8925,416800.0
2011-11-18 15:20:00,24.72,24.73,24.63,24.66,608300.0,16.8925,16.8993,16.831,16.8515,608300.0
2011-11-18 15:30:00,24.66,24.73,24.62,24.68,524700.0,16.8515,16.8993,16.8242,16.8652,524700.0
2011-11-18 15:40:00,24.68,24.75,24.64,24.72,1138700.0,16.8652,16.913,16.8378,16.8925,1138700.0
2011-11-18 15:50:00,24.72,24.74,24.68,24.69,1901000.0,16.8925,16.9062,16.8652,16.872,1901000.0
2011-11-21 09:30:00,24.2,24.46,24.13,24.33,2203600.0,16.5372,16.7148,16.4893,16.626,2203600.0
2011-11-21 09:40:00,24.33,24.36,24.25,24.28,1144900.0,16.626,16.6465,16.5713,16.5918,1144900.0
2011-11-21 09:50:00,24.28,24.29,24.16,24.19,1200900.0,16.5918,16.5987,16.5098,16.5303,1200900.0
2011-11-21 10:00:00,24.2,24.23,24.09,24.09,1171300.0,16.5372,16.5577,16.462,16.462,1171300.0
2011-11-21 10:10:00,24.09,24.2,24.05,24.1,1089700.0,16.462,16.5372,16.4347,16.4688,1089700.0
2011-11-21 10:20:00,24.1,24.21,24.1,24.18,553300.0,16.4688,16.544,16.4688,16.5235,553300.0
2011-11-21 10:30:00,24.18,24.2,24.06,24.14,688000.0,16.5235,16.5372,16.4415,16.4962,688000.0
2011-11-21 10:40:00,24.15,24.18,24.09,24.1,466900.0,16.503,16.5235,16.462,16.4688,466900.0
2011-11-21 10:50:00,24.11,24.13,24.06,24.07,562600.0,16.4757,16.4893,16.4415,16.4483,562600.0
2011-11-21 11:00:00,24.08,24.11,24.03,24.08,836800.0,16.4552,16.4757,16.421,16.4552,836800.0
2011-11-21 11:10:00,24.08,24.25,24.08,24.24,879300.0,16.4552,16.5713,16.4552,16.5645,879300.0
2011-11-21 11:20:00,24.24,24.27,24.19,24.23,475000.0,16.5645,16.585,16.5303,16.5577,475000.0
2011-11-21 11:30:00,24.23,24.24,24.14,24.15,752200.0,16.5577,16.5645,16.4962,16.503,752200.0
2011-11-21 11:40:00,24.15,24.27,24.14,24.27,602200.0,16.503,16.585,16.4962,16.585,602200.0
2011-11-21 11:50:00,24.26,24.32,24.22,24.31,417200.0,16.5782,16.6192,16.5508,16.6123,417200.0
2011-11-21 12:00:00,24.3,24.32,24.19,24.2,439100.0,16.6055,16.6192,16.5303,16.5372,439100.0
2011-11-21 12:10:00,24.2,24.27,24.19,24.2,359900.0,16.5372,16.585,16.5303,16.5372,359900.0
2011-11-21 12:20:00,24.2,24.22,24.17,24.18,300300.0,16.5372,16.5508,16.5167,16.5235,300300.0
2011-11-21 12:30:00,24.18,24.22,24.16,24.19,405700.0,16.5235,16.5508,16.5098,16.5303,405700.0
2011-11-21 12:40:00,24.19,24.23,24.18,24.21,187800.0,16.5303,16.5577,16.5235,16.544,187800.0
2011-11-21 12:50:00,24.2,24.21,24.15,24.15,293600.0,16.5372,16.544,16.503,16.503,293600.0
2011-11-21 13:00:00,24.15,24.25,24.15,24.23,362700.0,16.503,16.5713,16.503,16.5577,362700.0
2011-11-21 13:10:00,24.23,24.25,24.21,24.23,275200.0,16.5577,16.5713,16.544,16.5577,275200.0
2011-11-21 13:20:00,24.23,24.25,24.2,24.2,187400.0,16.5577,16.5713,16.5372,16.5372,187400.0
2011-11-21 13:30:00,24.19,24.21,24.15,24.16,336100.0,16.5303,16.544,16.503,16.5098,336100.0
2011-11-21 13:40:00,24.15,24.17,24.11,24.12,400600.0,16.503,16.5167,16.4757,16.4825,400600.0
2011-11-21 13:50:00,24.12,24.17,24.12,24.13,489300.0,16.4825,16.5167,16.4825,16.4893,489300.0
2011-11-21 14:00:00,24.13,24.19,24.12,24.18,445900.0,16.4893,16.5303,16.4825,16.5235,445900.0
2011-11-21 14:10:00,24.18,24.33,24.18,24.27,755800.0,16.5235,16.626,16.5235,16.585,755800.0
2011-11-21 14:20:00,24.27,24.29,24.25,24.27,261800.0,16.585,16.5987,16.5713,16.585,261800.0
2011-11-21 14:30:00,24.26,24.33,24.26,24.27,488600.0,16.5782,16.626,16.5782,16.585,488600.0
2011-11-21 14:40:00,24.27,24.37,24.27,24.31,542100.0,16.585,16.6533,16.585,16.6123,542100.0
2011-11-21 14:50:00,24.31,24.33,24.26,24.26,680800.0,16.6123,16.626,16.5782,16.5782,680800.0
2011-11-21 15:00:00,24.26,24.29,24.15,24.19,736600.0,16.5782,16.5987,16.503,16.5303,736600.0
2011-11-21 15:10:00,24.19,24.29,24.18,24.27,592200.0,16.5303,16.5987,16.5235,16.585,592200.0
2011-11-21 15:20:00,24.27,24.39,24.27,24.35,758900.0,16.585,16.667,16.585,16.6397,758900.0
2011-11-21 15:30:00,24.35,24.39,24.3,24.31,772500.0,16.6397,16.667,16.6055,16.6123,772500.0
2011-11-21 15:40:00,24.32,24.34,24.27,24.3,1202200.0,16.6192,16.6328,16.585,16.6055,1202200.0
2011-11-21 15:50:00,24.31,24.33,24.16,24.18,3587400.0,16.6123,16.626,16.5098,16.5235,3587400.0
2011-11-22 09:30:00,24.13,24.45,24.11,24.41,1120000.0,16.4893,16.708,16.4757,16.6807,1120000.0
2011-11-22 09:40:00,24.41,24.42,24.31,24.35,743700.0,16.6807,16.6875,16.6123,16.6397,743700.0
2011-11-22 09:50:00,24.36,24.38,24.27,24.33,582200.0,16.6465,16.6602,16.585,16.626,582200.0
2011-11-22 10:00:00,24.33,24.35,24.22,24.26,626600.0,16.626,16.6397,16.5508,16.5782,626600.0
2011-11-22 10:10:00,24.26,24.28,24.21,24.26,675400.0,16.5782,16.5918,16.544,16.5782,675400.0
2011-11-22 10:20:00,24.27,24.34,24.25,24.29,523800.0,16.585,16.6328,16.5713,16.5987,523800.0
2011-11-22 10:30:00,24.3,24.32,24.26,24.28,571700.0,16.6055,16.6192,16.5782,16.5918,571700.0
2011-11-22 10:40:00,24.28,24.29,24.15,24.16,639200.0,16.5918,16.5987,16.503,16.5098,639200.0
2011-11-22 10:50:00,24.16,24.19,24.14,24.18,867900.0,16.5098,16.5303,16.4962,16.5235,867900.0
2011-11-22 11:00:00,24.18,24.21,24.13,24.16,891100.0,16.5235,16.544,16.4893,16.5098,891100.0
2011-11-22 11:10:00,24.16,24.2,24.12,24.19,1061000.0,16.5098,16.5372,16.4825,16.5303,1061000.0
2011-11-22 11:20:00,24.2,24.2,24.12,24.13,762200.0,16.5372,16.5372,16.4825,16.4893,762200.0
2011-11-22 11:30:00,24.13,24.15,24.11,24.12,890000.0,16.4893,16.503,16.4757,16.4825,890000.0
2011-11-22 11:40:00,24.12,24.16,24.1,24.12,1973400.0,16.4825,16.5098,16.4688,16.4825,1973400.0
2011-11-22 11:50:00,24.11,24.17,24.11,24.16,635400.0,16.4757,16.5167,16.4757,16.5098,635400.0
2011-11-22 12:00:00,24.16,24.4,24.14,24.37,1704800.0,16.5098,16.6738,16.4962,16.6533,1704800.0
2011-11-22 12:10:00,24.37,24.37,24.25,24.26,1028100.0,16.6533,16.6533,16.5713,16.5782,1028100.0
2011-11-22 12:20:00,24.26,24.27,24.17,24.2,576800.0,16.5782,16.585,16.5167,16.5372,576800.0
2011-11-22 12:30:00,24.2,24.28,24.18,24.21,426200.0,16.5372,16.5918,16.5235,16.544,426200.0
2011-11-22 12:40:00,24.21,24.24,24.2,24.22,342100.0,16.544,16.5645,16.5372,16.5508,342100.0
2011-11-22 12:50:00,24.23,24.3,24.23,24.28,400700.0,16.5577,16.6055,16.5577,16.5918,400700.0
2011-11-22 13:00:00,24.28,24.32,24.24,24.24,535900.0,16.5918,16.6192,16.5645,16.5645,535900.0
2011-11-22 13:10:00,24.24,24.3,24.2,24.29,530700.0,16.5645,16.6055,16.5372,16.5987,530700.0
2011-11-22 13:20:00,24.3,24.34,24.26,24.26,754000.0,16.6055,16.6328,16.5782,16.5782,754000.0
2011-11-22 13:30:00,24.27,24.27,24.23,24.25,765200.0,16.585,16.585,16.5577,16.5713,765200.0
2011-11-22 13:40:00,24.25,24.25,24.2,24.22,763200.0,16.5713,16.5713,16.5372,16.5508,763200.0
2011-11-22 13:50:00,24.23,24.25,24.15,24.16,615300.0,16.5577,16.5713,16.503,16.5098,615300.0
2011-11-22 14:00:00,24.17,24.19,24.14,24.15,430000.0,16.5167,16.5303,16.4962,16.503,430000.0
2011-11-22 14:10:00,24.16,24.19,24.13,24.17,519000.0,16.5098,16.5303,16.4893,16.5167,519000.0
2011-11-22 14:20:00,24.18,24.18,24.08,24.13,755400.0,16.5235,16.5235,16.4552,16.4893,755400.0
2011-11-22 14:30:00,24.13,24.13,24.04,24.05,616500.0,16.4893,16.4893,16.4278,16.4347,616500.0
2011-11-22 14:40:00,24.05,24.09,24.03,24.03,459600.0,16.4347,16.462,16.421,16.421,459600.0
2011-11-22 14:50:00,24.03,24.05,23.93,23.98,938000.0,16.421,16.4347,16.3527,16.3868,938000.0
2011-11-22 15:00:00,23.98,24.07,23.98,24.03,631400.0,16.3868,16.4483,16.3868,16.421,631400.0
2011-11-22 15:10:00,24.04,24.04,23.96,24.0,1545200.0,16.4278,16.4278,16.3732,16.4005,1545200.0
2011-11-22 15:20:00,23.99,24.06,23.97,24.0,654100.0,16.3937,16.4415,16.38,16.4005,654100.0
2011-11-22 15:30:00,24.01,24.06,23.98,24.0,2057700.0,16.4073,16.4415,16.3868,16.4005,2057700.0
2011-11-22 15:40:00,23.98,24.01,23.91,24.0,2411400.0,16.3868,16.4073,16.339,16.4005,2411400.0
2011-11-22 15:50:00,23.99,24.0,23.93,23.94,2723800.0,16.3937,16.4005,16.3527,16.3595,2723800.0
2011-11-23 09:30:00,23.61,23.65,23.5,23.54,1379400.0,16.134,16.1613,16.0588,16.0861,1379400.0
2011-11-23 09:40:00,23.53,23.57,23.4,23.42,1156700.0,16.0793,16.1066,15.9905,16.0041,1156700.0
2011-11-23 09:50:00,23.43,23.52,23.31,23.32,937700.0,16.011,16.0725,15.929,15.9358,937700.0
2011-11-23 10:00:00,23.32,23.46,23.29,23.46,769700.0,15.9358,16.0315,15.9153,16.0315,769700.0
2011-11-23 10:10:00,23.46,23.46,23.35,23.4,594100.0,16.0315,16.0315,15.9563,15.9905,594100.0
2011-11-23 10:20:00,23.4,23.52,23.39,23.51,919600.0,15.9905,16.0725,15.9836,16.0656,919600.0
2011-11-23 10:30:00,23.5,23.63,23.48,23.62,915100.0,16.0588,16.1477,16.0451,16.1408,915100.0
2011-11-23 10:40:00,23.62,23.63,23.51,23.56,728900.0,16.1408,16.1477,16.0656,16.0998,728900.0
2011-11-23 10:50:00,23.56,23.62,23.56,23.6,683500.0,16.0998,16.1408,16.0998,16.1271,683500.0
2011-11-23 11:00:00,23.59,23.65,23.52,23.54,935000.0,16.1203,16.1613,16.0725,16.0861,935000.0
2011-11-23 11:10:00,23.54,23.56,23.49,23.54,757100.0,16.0861,16.0998,16.052,16.0861,757100.0
2011-11-23 11:20:00,23.54,23.64,23.54,23.58,863700.0,16.0861,16.1545,16.0861,16.1135,863700.0
2011-11-23 11:30:00,23.57,23.6,23.49,23.59,1076400.0,16.1066,16.1271,16.052,16.1203,1076400.0
2011-11-23 11:40:00,23.59,23.6,23.5,23.53,542200.0,16.1203,16.1271,16.0588,16.0793,542200.0
2011-11-23 11:50:00,23.53,23.57,23.52,23.52,442900.0,16.0793,16.1066,16.0725,16.0725,442900.0
2011-11-23 12:00:00,23.53,23.65,23.52,23.64,556800.0,16.0793,16.1613,16.0725,16.1545,556800.0
2011-11-23 12:10:00,23.63,23.64,23.58,23.63,731400.0,16.1477,16.1545,16.1135,16.1477,731400.0
2011-11-23 12:20:00,23.63,23.67,23.57,23.58,408300.0,16.1477,16.175,16.1066,16.1135,408300.0
2011-11-23 12:30:00,23.58,23.58,23.52,23.54,433000.0,16.1135,16.1135,16.0725,16.0861,433000.0
2011-11-23 12:40:00,23.54,23.62,23.52,23.6,505200.0,16.0861,16.1408,16.0725,16.1271,505200.0
2011-11-23 12:50:00,23.61,23.7,23.6,23.66,850900.0,16.134,16.1955,16.1271,16.1682,850900.0
2011-11-23 13:00:00,23.65,23.67,23.61,23.66,373600.0,16.1613,16.175,16.134,16.1682,373600.0
2011-11-23 13:10:00,23.66,23.67,23.58,23.61,462500.0,16.1682,16.175,16.1135,16.134,462500.0
2011-11-23 13:20:00,23.6,23.61,23.55,23.58,376200.0,16.1271,16.134,16.093,16.1135,376200.0
2011-11-23 13:30:00,23.59,23.59,23.52,23.52,606900.0,16.1203,16.1203,16.0725,16.0725,606900.0
2011-11-23 13:40:00,23.52,23.54,23.49,23.53,563100.0,16.0725,16.0861,16.052,16.0793,563100.0
2011-11-23 13:50:00,23.53,23.57,23.48,23.51,589000.0,16.0793,16.1066,16.0451,16.0656,589000.0
2011-11-23 14:00:00,23.51,23.56,23.49,23.53,394600.0,16.0656,16.0998,16.052,16.0793,394600.0
2011-11-23 14:10:00,23.54,23.54,23.41,23.47,570100.0,16.0861,16.0861,15.9973,16.0383,570100.0
2011-11-23 14:20:00,23.46,23.48,23.41,23.46,569100.0,16.0315,16.0451,15.9973,16.0315,569100.0
2011-11-23 14:30:00,23.46,23.55,23.45,23.53,467300.0,16.0315,16.093,16.0246,16.0793,467300.0
2011-11-23 14:40:00,23.52,23.55,23.46,23.47,333600.0,16.0725,16.093,16.0315,16.0383,333600.0
2011-11-23 14:50:00,23.47,23.48,23.38,23.39,529300.0,16.0383,16.0451,15.9768,15.9836,529300.0
2011-11-23 15:00:00,23.39,23.48,23.34,23.44,1143000.0,15.9836,16.0451,15.9495,16.0178,1143000.0
2011-11-23 15:10:00,23.44,23.53,23.41,23.46,949500.0,16.0178,16.0793,15.9973,16.0315,949500.0
2011-11-23 15:20:00,23.44,23.46,23.36,23.39,908000.0,16.0178,16.0315,15.9631,15.9836,908000.0
2011-11-23 15:30:00,23.39,23.44,23.37,23.38,1119300.0,15.9836,16.0178,15.97,15.9768,1119300.0
2011-11-23 15:40:00,23.38,23.51,23.38,23.4,1512300.0,15.9768,16.0656,15.9768,15.9905,1512300.0
2011-11-23 15:50:00,23.4,23.46,23.19,23.22,5013100.0,15.9905,16.0315,15.847,15.8675,5013100.0
2011-11-25 09:30:00,23.31,23.47,23.28,23.45,1074300.0,15.929,16.0383,15.9085,16.0246,1074300.0
2011-11-25 09:40:00,23.46,23.57,23.45,23.48,588900.0,16.0315,16.1066,16.0246,16.0451,588900.0
2011-11-25 09:50:00,23.48,23.55,23.47,23.52,370000.0,16.0451,16.093,16.0383,16.0725,370000.0
2011-11-25 10:00:00,23.52,23.65,23.5,23.65,541400.0,16.0725,16.1613,16.0588,16.1613,541400.0
2011-11-25 10:10:00,23.65,23.67,23.58,23.67,550000.0,16.1613,16.175,16.1135,16.175,550000.0
2011-11-25 10:20:00,23.67,23.76,23.64,23.64,739000.0,16.175,16.2365,16.1545,16.1545,739000.0
2011-11-25 10:30:00,23.65,23.7,23.59,23.7,372000.0,16.1613,16.1955,16.1203,16.1955,372000.0
2011-11-25 10:40:00,23.69,23.75,23.66,23.71,432500.0,16.1887,16.2297,16.1682,16.2023,432500.0
2011-11-25 10:50:00,23.7,23.75,23.6,23.6,593000.0,16.1955,16.2297,16.1271,16.1271,593000.0
2011-11-25 11:00:00,23.6,23.65,23.6,23.62,616000.0,16.1271,16.1613,16.1271,16.1408,616000.0
2011-11-25 11:10:00,23.62,23.7,23.61,23.69,407700.0,16.1408,16.1955,16.134,16.1887,407700.0
2011-11-25 11:20:00,23.69,23.7,23.64,23.65,321500.0,16.1887,16.1955,16.1545,16.1613,321500.0
2011-11-25 11:30:00,23.64,23.7,23.6,23.61,422500.0,16.1545,16.1955,16.1271,16.134,422500.0
2011-11-25 11:40:00,23.61,23.63,23.5,23.56,497700.0,16.134,16.1477,16.0588,16.0998,497700.0
2011-11-25 11:50:00,23.55,23.56,23.51,23.55,619100.0,16.093,16.0998,16.0656,16.093,619100.0
2011-11-25 12:00:00,23.55,23.56,23.5,23.53,523400.0,16.093,16.0998,16.0588,16.0793,523400.0
2011-11-25 12:10:00,23.53,23.54,23.5,23.51,513600.0,16.0793,16.0861,16.0588,16.0656,513600.0
2011-11-25 12:20:00,23.5,23.55,23.46,23.55,476600.0,16.0588,16.093,16.0315,16.093,476600.0
2011-11-25 12:30:00,23.55,23.57,23.5,23.51,457300.0,16.093,16.1066,16.0588,16.0656,457300.0
2011-11-25 12:40:00,23.51,23.55,23.47,23.54,814600.0,16.0656,16.093,16.0383,16.0861,814600.0
2011-11-25 12:50:00,23.54,23.64,23.54,23.56,1862500.0,16.0861,16.1545,16.0861,16.0998,1862500.0
2011-11-28 09:30:00,24.58,24.58,24.32,24.4,1679400.0,16.7968,16.7968,16.6192,16.6738,1679400.0
2011-11-28 09:40:00,24.41,24.43,24.22,24.3,849700.0,16.6807,16.6943,16.5508,16.6055,849700.0
2011-11-28 09:50:00,24.3,24.33,24.23,24.31,1264400.0,16.6055,16.626,16.5577,16.6123,1264400.0
2011-11-28 10:00:00,24.31,24.33,24.28,24.31,480200.0,16.6123,16.626,16.5918,16.6123,480200.0
2011-11-28 10:10:00,24.3,24.34,24.29,24.33,534200.0,16.6055,16.6328,16.5987,16.626,534200.0
2011-11-28 10:20:00,24.32,24.34,24.25,24.26,522900.0,16.6192,16.6328,16.5713,16.5782,522900.0
2011-11-28 10:30:00,24.26,24.27,24.2,24.2,665100.0,16.5782,16.585,16.5372,16.5372,665100.0
2011-11-28 10:40:00,24.2,24.23,24.18,24.2,482500.0,16.5372,16.5577,16.5235,16.5372,482500.0
2011-11-28 10:50:00,24.2,24.21,24.06,24.11,677000.0,16.5372,16.544,16.4415,16.4757,677000.0
2011-11-28 11:00:00,24.11,24.16,24.07,24.16,480000.0,16.4757,16.5098,16.4483,16.5098,480000.0
2011-11-28 11:10:00,24.16,24.21,24.14,24.17,683000.0,16.5098,16.544,16.4962,16.5167,683000.0
2011-11-28 11:20:00,24.16,24.46,24.15,24.18,488000.0,16.5098,16.7148,16.503,16.5235,488000.0
2011-11-28 11:30:00,24.18,24.19,24.14,24.16,634800.0,16.5235,16.5303,16.4962,16.5098,634800.0
2011-11-28 11:40:00,24.15,24.16,24.09,24.09,353600.0,16.503,16.5098,16.462,16.462,353600.0
2011-11-28 11:50:00,24.09,24.1,24.07,24.08,258700.0,16.462,16.4688,16.4483,16.4552,258700.0
2011-11-28 12:00:00,24.09,24.09,24.02,24.04,608100.0,16.462,16.462,16.4142,16.4278,608100.0
2011-11-28 12:10:00,24.04,24.1,24.04,24.08,508800.0,16.4278,16.4688,16.4278,16.4552,508800.0
2011-11-28 12:20:00,24.08,24.1,24.06,24.07,195400.0,16.4552,16.4688,16.4415,16.4483,195400.0
2011-11-28 12:30:00,24.06,24.07,24.02,24.07,416800.0,16.4415,16.4483,16.4142,16.4483,416800.0
2011-11-28 12:40:00,24.07,24.09,24.05,24.07,254500.0,16.4483,16.462,16.4347,16.4483,254500.0
2011-11-28 12:50:00,24.08,24.08,23.99,24.0,588500.0,16.4552,16.4552,16.3937,16.4005,588500.0
2011-11-28 13:00:00,24.0,24.04,23.97,24.04,533300.0,16.4005,16.4278,16.38,16.4278,533300.0
2011-11-28 13:10:00,24.04,24.07,24.03,24.06,427100.0,16.4278,16.4483,16.421,16.4415,427100.0
2011-11-28 13:20:00,24.06,24.12,24.05,24.09,481700.0,16.4415,16.4825,16.4347,16.462,481700.0
2011-11-28 13:30:00,24.1,24.12,24.03,24.04,330800.0,16.4688,16.4825,16.421,16.4278,330800.0
2011-11-28 13:40:00,24.05,24.05,24.02,24.02,172700.0,16.4347,16.4347,16.4142,16.4142,172700.0
2011-11-28 13:50:00,24.03,24.04,23.96,23.98,251300.0,16.421,16.4278,16.3732,16.3868,251300.0
2011-11-28 14:00:00,23.97,24.05,23.97,24.04,261400.0,16.38,16.4347,16.38,16.4278,261400.0
2011-11-28 14:10:00,24.03,24.05,24.02,24.03,307600.0,16.421,16.4347,16.4142,16.421,307600.0
2011-11-28 14:20:00,24.04,24.06,23.97,23.99,341300.0,16.4278,16.4415,16.38,16.3937,341300.0
2011-11-28 14:30:00,24.0,24.05,23.99,24.01,319100.0,16.4005,16.4347,16.3937,16.4073,319100.0
2011-11-28 14:40:00,24.02,24.04,24.0,24.01,409900.0,16.4142,16.4278,16.4005,16.4073,409900.0
2011-11-28 14:50:00,24.01,24.06,23.99,24.03,836700.0,16.4073,16.4415,16.3937,16.421,836700.0
2011-11-28 15:00:00,24.03,24.05,23.95,23.97,964000.0,16.421,16.4347,16.3663,16.38,964000.0
2011-11-28 15:10:00,23.97,23.99,23.9,23.95,747100.0,16.38,16.3937,16.3322,16.3663,747100.0
2011-11-28 15:20:00,23.95,23.99,23.89,23.89,664600.0,16.3663,16.3937,16.3253,16.3253,664600.0
2011-11-28 15:30:00,23.9,24.0,23.88,23.95,865500.0,16.3322,16.4005,16.3185,16.3663,865500.0
2011-11-28 15:40:00,23.95,23.99,23.88,23.92,1443500.0,16.3663,16.3937,16.3185,16.3458,1443500.0
2011-11-28 15:50:00,23.92,24.2,23.91,24.18,4808300.0,16.3458,16.5372,16.339,16.5235,4808300.0
2011-11-29 09:30:00,24.19,24.2,23.9,23.97,1137600.0,16.5303,16.5372,16.3322,16.38,1137600.0
2011-11-29 09:40:00,23.97,24.14,23.96,24.13,933400.0,16.38,16.4962,16.3732,16.4893,933400.0
2011-11-29 09:50:00,24.13,24.18,24.1,24.15,576300.0,16.4893,16.5235,16.4688,16.503,576300.0
2011-11-29 10:00:00,24.16,24.29,24.09,24.17,1341800.0,16.5098,16.5987,16.462,16.5167,1341800.0
2011-11-29 10:10:00,24.17,24.38,24.17,24.36,1199000.0,16.5167,16.6602,16.5167,16.6465,1199000.0
2011-11-29 10:20:00,24.35,24.44,24.28,24.29,1241000.0,16.6397,16.7012,16.5918,16.5987,1241000.0
2011-11-29 10:30:00,24.29,24.37,24.22,24.34,911800.0,16.5987,16.6533,16.5508,16.6328,911800.0
2011-11-29 10:40:00,24.33,24.41,24.29,24.3,1367200.0,16.626,16.6807,16.5987,16.6055,1367200.0
2011-11-29 10:50:00,24.3,24.31,24.21,24.25,533700.0,16.6055,16.6123,16.544,16.5713,533700.0
2011-11-29 11:00:00,24.25,24.3,24.22,24.24,614200.0,16.5713,16.6055,16.5508,16.5645,614200.0
2011-11-29 11:10:00,24.24,24.39,24.24,24.35,673000.0,16.5645,16.667,16.5645,16.6397,673000.0
2011-11-29 11:20:00,24.35,24.37,24.27,24.28,621500.0,16.6397,16.6533,16.585,16.5918,621500.0
2011-11-29 11:30:00,24.29,24.32,24.28,24.3,517700.0,16.5987,16.6192,16.5918,16.6055,517700.0
2011-11-29 11:40:00,24.3,24.33,24.22,24.24,487400.0,16.6055,16.626,16.5508,16.5645,487400.0
2011-11-29 11:50:00,24.24,24.27,24.16,24.18,402600.0,16.5645,16.585,16.5098,16.5235,402600.0
2011-11-29 12:00:00,24.18,24.23,24.16,24.21,665000.0,16.5235,16.5577,16.5098,16.544,665000.0
2011-11-29 12:10:00,24.21,24.3,24.21,24.3,444400.0,16.544,16.6055,16.544,16.6055,444400.0
2011-11-29 12:20:00,24.3,24.3,24.25,24.27,234900.0,16.6055,16.6055,16.5713,16.585,234900.0
2011-11-29 12:30:00,24.27,24.27,24.16,24.17,253700.0,16.585,16.585,16.5098,16.5167,253700.0
2011-11-29 12:40:00,24.18,24.21,24.15,24.17,220400.0,16.5235,16.544,16.503,16.5167,220400.0
2011-11-29 12:50:00,24.17,24.27,24.16,24.26,278300.0,16.5167,16.585,16.5098,16.5782,278300.0
2011-11-29 13:00:00,24.27,24.28,24.19,24.19,290500.0,16.585,16.5918,16.5303,16.5303,290500.0
2011-11-29 13:10:00,24.19,24.23,24.19,24.21,220900.0,16.5303,16.5577,16.5303,16.544,220900.0
2011-11-29 13:20:00,24.21,24.27,24.2,24.25,317600.0,16.544,16.585,16.5372,16.5713,317600.0
2011-11-29 13:30:00,24.24,24.25,24.17,24.24,324800.0,16.5645,16.5713,16.5167,16.5645,324800.0
2011-11-29 13:40:00,24.24,24.26,24.22,24.22,351400.0,16.5645,16.5782,16.5508,16.5508,351400.0
2011-11-29 13:50:00,24.23,24.24,24.11,24.11,500200.0,16.5577,16.5645,16.4757,16.4757,500200.0
2011-11-29 14:00:00,24.11,24.19,24.08,24.16,388300.0,16.4757,16.5303,16.4552,16.5098,388300.0
2011-11-29 14:10:00,24.16,24.21,24.13,24.21,395300.0,16.5098,16.544,16.4893,16.544,395300.0
2011-11-29 14:20:00,24.21,24.24,24.19,24.21,203100.0,16.544,16.5645,16.5303,16.544,203100.0
2011-11-29 14:30:00,24.2,24.24,24.18,24.18,236500.0,16.5372,16.5645,16.5235,16.5235,236500.0
2011-11-29 14:40:00,24.18,24.23,24.13,24.13,312900.0,16.5235,16.5577,16.4893,16.4893,312900.0
2011-11-29 14:50:00,24.13,24.16,24.09,24.12,416600.0,16.4893,16.5098,16.462,16.4825,416600.0
2011-11-29 15:00:00,24.12,24.17,24.12,24.14,251700.0,16.4825,16.5167,16.4825,16.4962,251700.0
2011-11-29 15:10:00,24.14,24.31,24.13,24.26,897600.0,16.4962,16.6123,16.4893,16.5782,897600.0
2011-11-29 15:20:00,24.26,24.27,24.21,24.23,401300.0,16.5782,16.585,16.544,16.5577,401300.0
2011-11-29 15:30:00,24.24,24.3,24.2,24.2,640200.0,16.5645,16.6055,16.5372,16.5372,640200.0
2011-11-29 15:40:00,24.21,24.22,24.16,24.19,737400.0,16.544,16.5508,16.5098,16.5303,737400.0
2011-11-29 15:50:00,24.18,24.19,24.05,24.09,2491000.0,16.5235,16.5303,16.4347,16.462,2491000.0
2011-11-30 09:30:00,25.05,25.18,24.79,24.8,2104900.0,17.118,17.2068,16.9403,16.9472,2104900.0
2011-11-30 09:40:00,24.81,25.07,24.8,25.01,1964600.0,16.954,17.1317,16.9472,17.0907,1964600.0
2011-11-30 09:50:00,25.02,25.05,24.96,24.99,1381500.0,17.0975,17.118,17.0565,17.077,1381500.0
2011-11-30 10:00:00,25.0,25.02,24.85,24.99,1298400.0,17.0838,17.0975,16.9813,17.077,1298400.0
2011-11-30 10:10:00,24.99,25.05,24.94,25.0,1210500.0,17.077,17.118,17.0428,17.0838,1210500.0
2011-11-30 10:20:00,25.0,25.06,24.98,25.05,892100.0,17.0838,17.1248,17.0702,17.118,892100.0
2011-11-30 10:30:00,25.05,25.18,25.03,25.18,1156900.0,17.118,17.2068,17.1043,17.2068,1156900.0
2011-11-30 10:40:00,25.17,25.25,25.14,25.21,1185800.0,17.2,17.2547,17.1795,17.2273,1185800.0
2011-11-30 10:50:00,25.2,25.25,25.16,25.24,1128400.0,17.2205,17.2547,17.1932,17.2478,1128400.0
2011-11-30 11:00:00,25.24,25.25,25.13,25.15,457600.0,17.2478,17.2547,17.1727,17.1863,457600.0
2011-11-30 11:10:00,25.15,25.16,25.03,25.04,767700.0,17.1863,17.1932,17.1043,17.1112,767700.0
2011-11-30 11:20:00,25.05,25.06,25.01,25.03,565800.0,17.118,17.1248,17.0907,17.1043,565800.0
2011-11-30 11:30:00,25.02,25.12,25.02,25.12,730800.0,17.0975,17.1658,17.0975,17.1658,730800.0
2011-11-30 11:40:00,25.12,25.15,25.08,25.09,434700.0,17.1658,17.1863,17.1385,17.1453,434700.0
2011-11-30 11:50:00,25.09,25.1,25.02,25.05,436200.0,17.1453,17.1522,17.0975,17.118,436200.0
2011-11-30 12:00:00,25.05,25.07,25.03,25.04,610200.0,17.118,17.1317,17.1043,17.1112,610200.0
2011-11-30 12:10:00,25.05,25.05,24.99,25.05,404600.0,17.118,17.118,17.077,17.118,404600.0
2011-11-30 12:20:00,25.05,25.12,25.04,25.12,338300.0,17.118,17.1658,17.1112,17.1658,338300.0
2011-11-30 12:30:00,25.12,25.2,25.11,25.15,526400.0,17.1658,17.2205,17.159,17.1863,526400.0
2011-11-30 12:40:00,25.14,25.16,25.11,25.13,433800.0,17.1795,17.1932,17.159,17.1727,433800.0
2011-11-30 12:50:00,25.13,25.19,25.12,25.18,347700.0,17.1727,17.2137,17.1658,17.2068,347700.0
2011-11-30 13:00:00,25.18,25.22,25.17,25.21,317500.0,17.2068,17.2342,17.2,17.2273,317500.0
2011-11-30 13:10:00,25.22,25.22,25.13,25.15,251200.0,17.2342,17.2342,17.1727,17.1863,251200.0
2011-11-30 13:20:00,25.15,25.17,25.11,25.12,170800.0,17.1863,17.2,17.159,17.1658,170800.0
2011-11-30 13:30:00,25.12,25.2,25.11,25.17,449300.0,17.1658,17.2205,17.159,17.2,449300.0
2011-11-30 13:40:00,25.18,25.2,25.15,25.18,269700.0,17.2068,17.2205,17.1863,17.2068,269700.0
2011-11-30 13:50:00,25.19,25.25,25.14,25.23,512900.0,17.2137,17.2547,17.1795,17.241,512900.0
2011-11-30 14:00:00,25.23,25.25,25.18,25.19,598900.0,17.241,17.2547,17.2068,17.2137,598900.0
2011-11-30 14:10:00,25.19,25.23,25.16,25.2,478100.0,17.2137,17.241,17.1932,17.2205,478100.0
2011-11-30 14:20:00,25.21,25.3,25.2,25.27,827900.0,17.2273,17.2889,17.2205,17.2684,827900.0
2011-11-30 14:30:00,25.28,25.4,25.26,25.35,800700.0,17.2752,17.3572,17.2615,17.323,800700.0
2011-11-30 14:40:00,25.35,25.39,25.32,25.34,881400.0,17.323,17.3504,17.3025,17.3162,881400.0
2011-11-30 14:50:00,25.34,25.5,25.33,25.5,1257600.0,17.3162,17.4255,17.3094,17.4255,1257600.0
2011-11-30 15:00:00,25.5,25.52,25.44,25.51,1130900.0,17.4255,17.4392,17.3845,17.4324,1130900.0
2011-11-30 15:10:00,25.5,25.61,25.5,25.58,930900.0,17.4255,17.5007,17.4255,17.4802,930900.0
2011-11-30 15:20:00,25.59,25.64,25.49,25.56,1368900.0,17.487,17.5212,17.4187,17.4665,1368900.0
2011-11-30 15:30:00,25.56,25.66,25.56,25.61,1724100.0,17.4665,17.5349,17.4665,17.5007,1724100.0
2011-11-30 15:40:00,25.61,25.76,25.61,25.73,2789500.0,17.5007,17.6032,17.5007,17.5827,2789500.0
2011-11-30 15:50:00,25.74,25.95,25.72,25.83,7207300.0,17.5895,17.733,17.5759,17.651,7207300.0
2011-12-01 09:30:00,25.62,25.86,25.54,25.66,1669300.0,17.5075,17.6715,17.4529,17.5349,1669300.0
2011-12-01 09:40:00,25.66,25.73,25.65,25.66,737500.0,17.5349,17.5827,17.528,17.5349,737500.0
2011-12-01 09:50:00,25.66,25.74,25.59,25.72,816700.0,17.5349,17.5895,17.487,17.5759,816700.0
2011-12-01 10:00:00,25.72,25.8,25.66,25.78,885800.0,17.5759,17.6305,17.5349,17.6169,885800.0
2011-12-01 10:10:00,25.78,25.79,25.69,25.71,440200.0,17.6169,17.6237,17.5554,17.569,440200.0
2011-12-01 10:20:00,25.7,25.77,25.69,25.76,301300.0,17.5622,17.61,17.5554,17.6032,301300.0
2011-12-01 10:30:00,25.76,25.76,25.61,25.63,384700.0,17.6032,17.6032,17.5007,17.5144,384700.0
2011-12-01 10:40:00,25.63,25.64,25.55,25.6,588400.0,17.5144,17.5212,17.4597,17.4939,588400.0
2011-12-01 10:50:00,25.59,25.62,25.55,25.57,374000.0,17.487,17.5075,17.4597,17.4734,374000.0
2011-12-01 11:00:00,25.58,25.62,25.55,25.58,263700.0,17.4802,17.5075,17.4597,17.4802,263700.0
2011-12-01 11:10:00,25.58,25.58,25.4,25.42,640800.0,17.4802,17.4802,17.3572,17.3709,640800.0
2011-12-01 11:20:00,25.42,25.45,25.34,25.36,651600.0,17.3709,17.3914,17.3162,17.3299,651600.0
2011-12-01 11:30:00,25.36,25.44,25.33,25.41,542600.0,17.3299,17.3845,17.3094,17.364,542600.0
2011-12-01 11:40:00,25.41,25.44,25.37,25.4,521700.0,17.364,17.3845,17.3367,17.3572,521700.0
2011-12-01 11:50:00,25.39,25.46,25.39,25.44,450900.0,17.3504,17.3982,17.3504,17.3845,450900.0
2011-12-01 12:00:00,25.44,25.48,25.42,25.45,348000.0,17.3845,17.4119,17.3709,17.3914,348000.0
2011-12-01 12:10:00,25.44,25.54,25.42,25.54,331600.0,17.3845,17.4529,17.3709,17.4529,331600.0
2011-12-01 12:20:00,25.54,25.62,25.51,25.62,415600.0,17.4529,17.5075,17.4324,17.5075,415600.0
2011-12-01 12:30:00,25.61,25.66,25.59,25.63,386800.0,17.5007,17.5349,17.487,17.5144,386800.0
2011-12-01 12:40:00,25.63,25.65,25.6,25.62,375800.0,17.5144,17.528,17.4939,17.5075,375800.0
2011-12-01 12:50:00,25.61,25.66,25.52,25.52,489600.0,17.5007,17.5349,17.4392,17.4392,489600.0
2011-12-01 13:00:00,25.53,25.59,25.53,25.58,231000.0,17.446,17.487,17.446,17.4802,231000.0
2011-12-01 13:10:00,25.59,25.68,25.58,25.68,211000.0,17.487,17.5485,17.4802,17.5485,211000.0
2011-12-01 13:20:00,25.68,25.76,25.67,25.75,649600.0,17.5485,17.6032,17.5417,17.5964,649600.0
2011-12-01 13:30:00,25.74,25.78,25.72,25.74,300800.0,17.5895,17.6169,17.5759,17.5895,300800.0
2011-12-01 13:40:00,25.73,25.78,25.71,25.77,506100.0,17.5827,17.6169,17.569,17.61,506100.0
2011-12-01 13:50:00,25.77,25.85,25.76,25.85,517800.0,17.61,17.6647,17.6032,17.6647,517800.0
2011-12-01 14:00:00,25.84,25.84,25.8,25.81,312100.0,17.6579,17.6579,17.6305,17.6374,312100.0
2011-12-01 14:10:00,25.81,25.84,25.75,25.76,390400.0,17.6374,17.6579,17.5964,17.6032,390400.0
2011-12-01 14:20:00,25.76,25.8,25.71,25.76,548800.0,17.6032,17.6305,17.569,17.6032,548800.0
2011-12-01 14:30:00,25.76,25.77,25.69,25.75,474800.0,17.6032,17.61,17.5554,17.5964,474800.0
2011-12-01 14:40:00,25.76,25.83,25.73,25.82,368200.0,17.6032,17.651,17.5827,17.6442,368200.0
2011-12-01 14:50:00,25.82,25.83,25.75,25.76,521500.0,17.6442,17.651,17.5964,17.6032,521500.0
2011-12-01 15:00:00,25.75,25.78,25.67,25.69,442700.0,17.5964,17.6169,17.5417,17.5554,442700.0
2011-12-01 15:10:00,25.68,25.76,25.68,25.7,544100.0,17.5485,17.6032,17.5485,17.5622,544100.0
2011-12-01 15:20:00,25.71,25.79,25.67,25.75,984700.0,17.569,17.6237,17.5417,17.5964,984700.0
2011-12-01 15:30:00,25.75,25.76,25.65,25.67,808600.0,17.5964,17.6032,17.528,17.5417,808600.0
2011-12-01 15:40:00,25.67,25.67,25.59,25.64,1176700.0,17.5417,17.5417,17.487,17.5212,1176700.0
2011-12-01 15:50:00,25.64,25.65,25.53,25.65,3050600.0,17.5212,17.528,17.446,17.528,3050600.0
2011-12-02 09:30:00,25.79,26.03,25.73,25.98,1523600.0,17.6237,17.7877,17.5827,17.7535,1523600.0
2011-12-02 09:40:00,25.98,26.02,25.89,25.99,1261000.0,17.7535,17.7809,17.692,17.7604,1261000.0
2011-12-02 09:50:00,26.0,26.02,25.93,26.01,927500.0,17.7672,17.7809,17.7194,17.774,927500.0
2011-12-02 10:00:00,26.01,26.28,25.99,26.25,1626100.0,17.774,17.9585,17.7604,17.938,1626100.0
2011-12-02 10:10:00,26.27,26.47,26.24,26.42,2717400.0,17.9517,18.0884,17.9312,18.0542,2717400.0
2011-12-02 10:20:00,26.42,26.45,26.24,26.3,1229300.0,18.0542,18.0747,17.9312,17.9722,1229300.0
2011-12-02 10:30:00,26.3,26.38,26.27,26.3,1073300.0,17.9722,18.0269,17.9517,17.9722,1073300.0
2011-12-02 10:40:00,26.3,26.3,26.16,26.24,994600.0,17.9722,17.9722,17.8765,17.9312,994600.0
2011-12-02 10:50:00,26.24,26.38,26.23,26.35,843100.0,17.9312,18.0269,17.9244,18.0064,843100.0
2011-12-02 11:00:00,26.34,26.37,26.16,26.24,822000.0,17.9995,18.02,17.8765,17.9312,822000.0
2011-12-02 11:10:00,26.24,26.24,26.08,26.14,700600.0,17.9312,17.9312,17.8219,17.8629,700600.0
2011-12-02 11:20:00,26.14,26.2,26.08,26.19,708400.0,17.8629,17.9039,17.8219,17.897,708400.0
2011-12-02 11:30:00,26.19,26.29,26.16,26.16,787600.0,17.897,17.9654,17.8765,17.8765,787600.0
2011-12-02 11:40:00,26.16,26.18,26.02,26.02,588400.0,17.8765,17.8902,17.7809,17.7809,588400.0
2011-12-02 11:50:00,26.02,26.16,26.02,26.14,684000.0,17.7809,17.8765,17.7809,17.8629,684000.0
2011-12-02 12:00:00,26.15,26.2,26.07,26.17,498500.0,17.8697,17.9039,17.815,17.8834,498500.0
2011-12-02 12:10:00,26.17,26.25,26.16,26.2,773000.0,17.8834,17.938,17.8765,17.9039,773000.0
2011-12-02 12:20:00,26.2,26.27,26.19,26.21,375300.0,17.9039,17.9517,17.897,17.9107,375300.0
2011-12-02 12:30:00,26.21,26.23,26.16,26.22,377100.0,17.9107,17.9244,17.8765,17.9175,377100.0
2011-12-02 12:40:00,26.22,26.27,26.18,26.26,324600.0,17.9175,17.9517,17.8902,17.9449,324600.0
2011-12-02 12:50:00,26.27,26.32,26.26,26.27,329300.0,17.9517,17.9859,17.9449,17.9517,329300.0
2011-12-02 13:00:00,26.27,26.33,26.22,26.24,535700.0,17.9517,17.9927,17.9175,17.9312,535700.0
2011-12-02 13:10:00,26.25,26.25,26.18,26.25,325800.0,17.938,17.938,17.8902,17.938,325800.0
2011-12-02 13:20:00,26.25,26.32,26.24,26.28,358200.0,17.938,17.9859,17.9312,17.9585,358200.0
2011-12-02 13:30:00,26.28,26.28,26.19,26.22,325500.0,17.9585,17.9585,17.897,17.9175,325500.0
2011-12-02 13:40:00,26.22,26.36,26.21,26.33,634000.0,17.9175,18.0132,17.9107,17.9927,634000.0
2011-12-02 13:50:00,26.33,26.33,26.24,26.26,314300.0,17.9927,17.9927,17.9312,17.9449,314300.0
2011-12-02 14:00:00,26.26,26.27,26.13,26.27,736800.0,17.9449,17.9517,17.856,17.9517,736800.0
2011-12-02 14:10:00,26.27,26.33,26.25,26.32,529900.0,17.9517,17.9927,17.938,17.9859,529900.0
2011-12-02 14:20:00,26.32,26.36,26.31,26.33,499500.0,17.9859,18.0132,17.979,17.9927,499500.0
2011-12-02 14:30:00,26.33,26.34,26.26,26.28,783400.0,17.9927,17.9995,17.9449,17.9585,783400.0
2011-12-02 14:40:00,26.28,26.34,26.26,26.34,431000.0,17.9585,17.9995,17.9449,17.9995,431000.0
2011-12-02 14:50:00,26.34,26.34,26.18,26.2,431300.0,17.9995,17.9995,17.8902,17.9039,431300.0
2011-12-02 15:00:00,26.19,26.29,26.18,26.23,666900.0,17.897,17.9654,17.8902,17.9244,666900.0
2011-12-02 15:10:00,26.23,26.34,26.22,26.26,556600.0,17.9244,17.9995,17.9175,17.9449,556600.0
2011-12-02 15:20:00,26.27,26.28,26.22,26.23,498200.0,17.9517,17.9585,17.9175,17.9244,498200.0
2011-12-02 15:30:00,26.23,26.25,26.15,26.2,1168900.0,17.9244,17.938,17.8697,17.9039,1168900.0
2011-12-02 15:40:00,26.21,26.22,26.01,26.01,1481800.0,17.9107,17.9175,17.774,17.774,1481800.0
2011-12-02 15:50:00,26.01,26.12,26.01,26.06,3102600.0,17.774,17.8492,17.774,17.8082,3102600.0
2011-12-05 09:30:00,26.42,26.59,26.22,26.57,1926500.0,18.0542,18.1704,17.9175,18.1567,1926500.0
2011-12-05 09:40:00,26.57,26.7,26.56,26.7,1135300.0,18.1567,18.2455,18.1499,18.2455,1135300.0
2011-12-05 09:50:00,26.69,26.78,26.69,26.74,1075200.0,18.2387,18.3002,18.2387,18.2729,1075200.0
2011-12-05 10:00:00,26.74,26.75,26.54,26.62,1376700.0,18.2729,18.2797,18.1362,18.1909,1376700.0
2011-12-05 10:10:00,26.63,26.7,26.6,26.64,861700.0,18.1977,18.2455,18.1772,18.2045,861700.0
2011-12-05 10:20:00,26.64,26.7,26.6,26.67,659100.0,18.2045,18.2455,18.1772,18.225,659100.0
2011-12-05 10:30:00,26.66,26.8,26.66,26.72,1193800.0,18.2182,18.3139,18.2182,18.2592,1193800.0
2011-12-05 10:40:00,26.72,26.75,26.67,26.69,691000.0,18.2592,18.2797,18.225,18.2387,691000.0
2011-12-05 10:50:00,26.69,26.72,26.64,26.69,505500.0,18.2387,18.2592,18.2045,18.2387,505500.0
2011-12-05 11:00:00,26.69,26.73,26.66,26.72,515800.0,18.2387,18.266,18.2182,18.2592,515800.0
2011-12-05 11:10:00,26.73,26.8,26.68,26.79,491400.0,18.266,18.3139,18.2319,18.307,491400.0
2011-12-05 11:20:00,26.79,26.79,26.68,26.75,514300.0,18.307,18.307,18.2319,18.2797,514300.0
2011-12-05 11:30:00,26.75,26.75,26.64,26.69,637700.0,18.2797,18.2797,18.2045,18.2387,637700.0
2011-12-05 11:40:00,26.7,26.75,26.67,26.73,380700.0,18.2455,18.2797,18.225,18.266,380700.0
2011-12-05 11:50:00,26.74,26.74,26.68,26.7,334200.0,18.2729,18.2729,18.2319,18.2455,334200.0
2011-12-05 12:00:00,26.71,26.77,26.69,26.75,445300.0,18.2524,18.2934,18.2387,18.2797,445300.0
2011-12-05 12:10:00,26.76,26.79,26.73,26.78,502200.0,18.2865,18.307,18.266,18.3002,502200.0
2011-12-05 12:20:00,26.78,26.8,26.77,26.78,370500.0,18.3002,18.3139,18.2934,18.3002,370500.0
2011-12-05 12:30:00,26.77,26.85,26.76,26.83,676600.0,18.2934,18.348,18.2865,18.3344,676600.0
2011-12-05 12:40:00,26.83,26.92,26.82,26.91,669500.0,18.3344,18.3959,18.3275,18.3891,669500.0
2011-12-05 12:50:00,26.92,26.94,26.87,26.87,838800.0,18.3959,18.4096,18.3617,18.3617,838800.0
2011-12-05 13:00:00,26.87,26.9,26.86,26.87,379400.0,18.3617,18.3822,18.3549,18.3617,379400.0
2011-12-05 13:10:00,26.88,26.9,26.87,26.89,220800.0,18.3686,18.3822,18.3617,18.3754,220800.0
2011-12-05 13:20:00,26.89,26.9,26.8,26.84,377300.0,18.3754,18.3822,18.3139,18.3412,377300.0
2011-12-05 13:30:00,26.84,26.86,26.83,26.85,215200.0,18.3412,18.3549,18.3344,18.348,215200.0
2011-12-05 13:40:00,26.86,26.86,26.66,26.68,1126300.0,18.3549,18.3549,18.2182,18.2319,1126300.0
2011-12-05 13:50:00,26.68,26.75,26.67,26.71,667300.0,18.2319,18.2797,18.225,18.2524,667300.0
2011-12-05 14:00:00,26.71,26.72,26.53,26.61,1010300.0,18.2524,18.2592,18.1294,18.184,1010300.0
2011-12-05 14:10:00,26.61,26.7,26.57,26.7,507300.0,18.184,18.2455,18.1567,18.2455,507300.0
2011-12-05 14:20:00,26.7,26.72,26.61,26.71,581400.0,18.2455,18.2592,18.184,18.2524,581400.0
2011-12-05 14:30:00,26.71,26.76,26.68,26.73,661100.0,18.2524,18.2865,18.2319,18.266,661100.0
2011-12-05 14:40:00,26.73,26.74,26.66,26.71,245300.0,18.266,18.2729,18.2182,18.2524,245300.0
2011-12-05 14:50:00,26.71,26.77,26.7,26.77,316600.0,18.2524,18.2934,18.2455,18.2934,316600.0
2011-12-05 15:00:00,26.77,26.78,26.57,26.64,1110200.0,18.2934,18.3002,18.1567,18.2045,1110200.0
2011-12-05 15:10:00,26.64,26.67,26.51,26.59,953700.0,18.2045,18.225,18.1157,18.1704,953700.0
2011-12-05 15:20:00,26.59,26.65,26.57,26.63,972100.0,18.1704,18.2114,18.1567,18.1977,972100.0
2011-12-05 15:30:00,26.62,26.69,26.57,26.62,923700.0,18.1909,18.2387,18.1567,18.1909,923700.0
2011-12-05 15:40:00,26.62,26.72,26.55,26.71,1383600.0,18.1909,18.2592,18.143,18.2524,1383600.0
2011-12-05 15:50:00,26.71,26.82,26.66,26.71,3880600.0,18.2524,18.3275,18.2182,18.2524,3880600.0
2011-12-06 09:30:00,26.5,26.69,26.45,26.58,1435800.0,18.1089,18.2387,18.0747,18.1635,1435800.0
2011-12-06 09:40:00,26.59,26.62,26.47,26.47,702000.0,18.1704,18.1909,18.0884,18.0884,702000.0
2011-12-06 09:50:00,26.48,26.64,26.47,26.62,521700.0,18.0952,18.2045,18.0884,18.1909,521700.0
2011-12-06 10:00:00,26.62,26.72,26.59,26.61,598000.0,18.1909,18.2592,18.1704,18.184,598000.0
2011-12-06 10:10:00,26.61,26.7,26.56,26.67,435600.0,18.184,18.2455,18.1499,18.225,435600.0
2011-12-06 10:20:00,26.67,26.74,26.6,26.73,665200.0,18.225,18.2729,18.1772,18.266,665200.0
2011-12-06 10:30:00,26.72,26.79,26.7,26.74,591300.0,18.2592,18.307,18.2455,18.2729,591300.0
2011-12-06 10:40:00,26.74,26.84,26.73,26.79,883600.0,18.2729,18.3412,18.266,18.307,883600.0
2011-12-06 10:50:00,26.78,26.81,26.69,26.7,356100.0,18.3002,18.3207,18.2387,18.2455,356100.0
2011-12-06 11:00:00,26.7,26.78,26.69,26.71,305000.0,18.2455,18.3002,18.2387,18.2524,305000.0
2011-12-06 11:10:00,26.71,26.78,26.7,26.75,326800.0,18.2524,18.3002,18.2455,18.2797,326800.0
2011-12-06 11:20:00,26.75,26.81,26.74,26.75,250300.0,18.2797,18.3207,18.2729,18.2797,250300.0
2011-12-06 11:30:00,26.75,26.78,26.67,26.72,606100.0,18.2797,18.3002,18.225,18.2592,606100.0
2011-12-06 11:40:00,26.71,26.73,26.67,26.7,243800.0,18.2524,18.266,18.225,18.2455,243800.0
2011-12-06 11:50:00,26.7,26.81,26.68,26.77,341300.0,18.2455,18.3207,18.2319,18.2934,341300.0
2011-12-06 12:00:00,26.77,26.78,26.71,26.74,250500.0,18.2934,18.3002,18.2524,18.2729,250500.0
2011-12-06 12:10:00,26.74,26.82,26.74,26.74,313500.0,18.2729,18.3275,18.2729,18.2729,313500.0
2011-12-06 12:20:00,26.74,26.77,26.71,26.76,312800.0,18.2729,18.2934,18.2524,18.2865,312800.0
2011-12-06 12:30:00,26.76,26.79,26.71,26.78,369500.0,18.2865,18.307,18.2524,18.3002,369500.0
2011-12-06 12:40:00,26.78,26.79,26.73,26.74,179700.0,18.3002,18.307,18.266,18.2729,179700.0
2011-12-06 12:50:00,26.73,26.74,26.7,26.7,261600.0,18.266,18.2729,18.2455,18.2455,261600.0
2011-12-06 13:00:00,26.7,26.71,26.64,26.64,256100.0,18.2455,18.2524,18.2045,18.2045,256100.0
2011-12-06 13:10:00,26.64,26.74,26.61,26.71,346400.0,18.2045,18.2729,18.184,18.2524,346400.0
2011-12-06 13:20:00,26.71,26.77,26.71,26.77,313200.0,18.2524,18.2934,18.2524,18.2934,313200.0
2011-12-06 13:30:00,26.77,26.78,26.72,26.76,275000.0,18.2934,18.3002,18.2592,18.2865,275000.0
2011-12-06 13:40:00,26.76,26.76,26.72,26.74,145700.0,18.2865,18.2865,18.2592,18.2729,145700.0
2011-12-06 13:50:00,26.73,26.76,26.72,26.74,323700.0,18.266,18.2865,18.2592,18.2729,323700.0
2011-12-06 14:00:00,26.73,26.74,26.69,26.72,284800.0,18.266,18.2729,18.2387,18.2592,284800.0
2011-12-06 14:10:00,26.71,26.77,26.68,26.74,529300.0,18.2524,18.2934,18.2319,18.2729,529300.0
2011-12-06 14:20:00,26.73,26.75,26.68,26.74,357900.0,18.266,18.2797,18.2319,18.2729,357900.0
2011-12-06 14:30:00,26.74,26.8,26.71,26.77,752700.0,18.2729,18.3139,18.2524,18.2934,752700.0
2011-12-06 14:40:00,26.77,26.82,26.76,26.8,552900.0,18.2934,18.3275,18.2865,18.3139,552900.0
2011-12-06 14:50:00,26.81,26.88,26.8,26.81,611000.0,18.3207,18.3686,18.3139,18.3207,611000.0
2011-12-06 15:00:00,26.81,26.87,26.8,26.82,385800.0,18.3207,18.3617,18.3139,18.3275,385800.0
2011-12-06 15:10:00,26.81,26.87,26.79,26.8,688700.0,18.3207,18.3617,18.307,18.3139,688700.0
2011-12-06 15:20:00,26.81,26.83,26.7,26.7,706700.0,18.3207,18.3344,18.2455,18.2455,706700.0
2011-12-06 15:30:00,26.7,26.8,26.7,26.78,525800.0,18.2455,18.3139,18.2455,18.3002,525800.0
2011-12-06 15:40:00,26.78,26.82,26.7,26.75,857300.0,18.3002,18.3275,18.2455,18.2797,857300.0
2011-12-06 15:50:00,26.74,26.76,26.66,26.67,1648300.0,18.2729,18.2865,18.2182,18.225,1648300.0
2011-12-07 09:30:00,26.45,26.54,26.35,26.41,796200.0,18.0747,18.1362,18.0064,18.0474,796200.0
2011-12-07 09:40:00,26.42,26.56,26.36,26.54,624200.0,18.0542,18.1499,18.0132,18.1362,624200.0
2011-12-07 09:50:00,26.53,26.67,26.51,26.65,704000.0,18.1294,18.225,18.1157,18.2114,704000.0
2011-12-07 10:00:00,26.64,26.71,26.59,26.59,550600.0,18.2045,18.2524,18.1704,18.1704,550600.0
2011-12-07 10:10:00,26.59,26.67,26.59,26.65,375400.0,18.1704,18.225,18.1704,18.2114,375400.0
2011-12-07 10:20:00,26.65,26.7,26.52,26.56,699000.0,18.2114,18.2455,18.1225,18.1499,699000.0
2011-12-07 10:30:00,26.56,26.59,26.49,26.59,653300.0,18.1499,18.1704,18.102,18.1704,653300.0
2011-12-07 10:40:00,26.58,26.65,26.56,26.64,513700.0,18.1635,18.2114,18.1499,18.2045,513700.0
2011-12-07 10:50:00,26.63,26.7,26.62,26.67,468600.0,18.1977,18.2455,18.1909,18.225,468600.0
2011-12-07 11:00:00,26.67,26.74,26.66,26.7,573900.0,18.225,18.2729,18.2182,18.2455,573900.0
2011-12-07 11:10:00,26.7,26.71,26.65,26.67,227700.0,18.2455,18.2524,18.2114,18.225,227700.0
2011-12-07 11:20:00,26.67,26.77,26.65,26.77,613000.0,18.225,18.2934,18.2114,18.2934,613000.0
2011-12-07 11:30:00,26.77,26.89,26.77,26.88,718300.0,18.2934,18.3754,18.2934,18.3686,718300.0
2011-12-07 11:40:00,26.89,26.9,26.8,26.81,318000.0,18.3754,18.3822,18.3139,18.3207,318000.0
2011-12-07 11:50:00,26.81,26.83,26.76,26.79,320900.0,18.3207,18.3344,18.2865,18.307,320900.0
2011-12-07 12:00:00,26.79,26.83,26.77,26.83,400900.0,18.307,18.3344,18.2934,18.3344,400900.0
2011-12-07 12:10:00,26.83,26.83,26.74,26.8,328400.0,18.3344,18.3344,18.2729,18.3139,328400.0
2011-12-07 12:20:00,26.8,26.95,26.78,26.95,612800.0,18.3139,18.4164,18.3002,18.4164,612800.0
2011-12-07 12:30:00,26.95,26.95,26.88,26.89,460500.0,18.4164,18.4164,18.3686,18.3754,460500.0
2011-12-07 12:40:00,26.9,26.99,26.89,26.96,471600.0,18.3822,18.4437,18.3754,18.4232,471600.0
2011-12-07 12:50:00,26.96,27.0,26.96,26.98,448200.0,18.4232,18.4506,18.4232,18.4369,448200.0
2011-12-07 13:00:00,26.98,26.99,26.94,26.95,237800.0,18.4369,18.4437,18.4096,18.4164,237800.0
2011-12-07 13:10:00,26.94,26.95,26.85,26.95,598900.0,18.4096,18.4164,18.348,18.4164,598900.0
2011-12-07 13:20:00,26.95,26.98,26.92,26.96,314300.0,18.4164,18.4369,18.3959,18.4232,314300.0
2011-12-07 13:30:00,26.95,26.96,26.89,26.91,359900.0,18.4164,18.4232,18.3754,18.3891,359900.0
2011-12-07 13:40:00,26.91,26.92,26.84,26.86,380700.0,18.3891,18.3959,18.3412,18.3549,380700.0
2011-12-07 13:50:00,26.86,26.94,26.83,26.93,394000.0,18.3549,18.4096,18.3344,18.4027,394000.0
2011-12-07 14:00:00,26.93,26.96,26.83,26.85,344000.0,18.4027,18.4232,18.3344,18.348,344000.0
2011-12-07 14:10:00,26.85,26.89,26.84,26.85,352300.0,18.348,18.3754,18.3412,18.348,352300.0
2011-12-07 14:20:00,26.86,26.95,26.84,26.93,553700.0,18.3549,18.4164,18.3412,18.4027,553700.0
2011-12-07 14:30:00,26.93,26.97,26.91,26.96,359400.0,18.4027,18.4301,18.3891,18.4232,359400.0
2011-12-07 14:40:00,26.96,26.97,26.83,26.87,523500.0,18.4232,18.4301,18.3344,18.3617,523500.0
2011-12-07 14:50:00,26.86,26.88,26.81,26.85,463700.0,18.3549,18.3686,18.3207,18.348,463700.0
2011-12-07 15:00:00,26.85,26.9,26.81,26.84,498500.0,18.348,18.3822,18.3207,18.3412,498500.0
2011-12-07 15:10:00,26.83,26.98,26.81,26.96,591400.0,18.3344,18.4369,18.3207,18.4232,591400.0
2011-12-07 15:20:00,26.96,27.0,26.93,26.98,736800.0,18.4232,18.4506,18.4027,18.4369,736800.0
2011-12-07 15:30:00,26.98,27.1,26.94,27.1,1701200.0,18.4369,18.5189,18.4096,18.5189,1701200.0
2011-12-07 15:40:00,27.1,27.21,27.05,27.14,2326000.0,18.5189,18.5941,18.4847,18.5462,2326000.0
2011-12-07 15:50:00,27.14,27.19,27.03,27.06,3966400.0,18.5462,18.5804,18.4711,18.4916,3966400.0
2011-12-08 09:30:00,26.69,26.85,26.65,26.69,1151000.0,18.2387,18.348,18.2114,18.2387,1151000.0
2011-12-08 09:40:00,26.69,26.79,26.64,26.75,944600.0,18.2387,18.307,18.2045,18.2797,944600.0
2011-12-08 09:50:00,26.74,26.82,26.69,26.71,626700.0,18.2729,18.3275,18.2387,18.2524,626700.0
2011-12-08 10:00:00,26.71,26.76,26.52,26.53,857400.0,18.2524,18.2865,18.1225,18.1294,857400.0
2011-12-08 10:10:00,26.53,26.61,26.49,26.5,658600.0,18.1294,18.184,18.102,18.1089,658600.0
2011-12-08 10:20:00,26.5,26.59,26.47,26.53,475600.0,18.1089,18.1704,18.0884,18.1294,475600.0
2011-12-08 10:30:00,26.53,26.66,26.52,26.61,418300.0,18.1294,18.2182,18.1225,18.184,418300.0
2011-12-08 10:40:00,26.62,26.76,26.59,26.74,594700.0,18.1909,18.2865,18.1704,18.2729,594700.0
2011-12-08 10:50:00,26.74,26.79,26.66,26.66,466400.0,18.2729,18.307,18.2182,18.2182,466400.0
2011-12-08 11:00:00,26.66,26.67,26.57,26.58,594500.0,18.2182,18.225,18.1567,18.1635,594500.0
2011-12-08 11:10:00,26.57,26.6,26.53,26.57,560300.0,18.1567,18.1772,18.1294,18.1567,560300.0
2011-12-08 11:20:00,26.57,26.67,26.55,26.57,393000.0,18.1567,18.225,18.143,18.1567,393000.0
2011-12-08 11:30:00,26.57,26.61,26.42,26.44,734600.0,18.1567,18.184,18.0542,18.0679,734600.0
2011-12-08 11:40:00,26.43,26.55,26.42,26.54,438600.0,18.061,18.143,18.0542,18.1362,438600.0
2011-12-08 11:50:00,26.53,26.62,26.5,26.56,284800.0,18.1294,18.1909,18.1089,18.1499,284800.0
2011-12-08 12:00:00,26.55,26.56,26.45,26.56,340100.0,18.143,18.1499,18.0747,18.1499,340100.0
2011-12-08 12:10:00,26.56,26.64,26.53,26.61,300800.0,18.1499,18.2045,18.1294,18.184,300800.0
2011-12-08 12:20:00,26.6,26.61,26.51,26.52,331000.0,18.1772,18.184,18.1157,18.1225,331000.0
2011-12-08 12:30:00,26.52,26.62,26.49,26.54,633000.0,18.1225,18.1909,18.102,18.1362,633000.0
2011-12-08 12:40:00,26.54,26.67,26.54,26.63,713200.0,18.1362,18.225,18.1362,18.1977,713200.0
2011-12-08 12:50:00,26.62,26.67,26.6,26.62,284700.0,18.1909,18.225,18.1772,18.1909,284700.0
2011-12-08 13:00:00,26.62,26.63,26.49,26.52,517400.0,18.1909,18.1977,18.102,18.1225,517400.0
2011-12-08 13:10:00,26.52,26.57,26.46,26.5,790400.0,18.1225,18.1567,18.0815,18.1089,790400.0
2011-12-08 13:20:00,26.5,26.51,26.44,26.5,274400.0,18.1089,18.1157,18.0679,18.1089,274400.0
2011-12-08 13:30:00,26.49,26.51,26.45,26.49,412900.0,18.102,18.1157,18.0747,18.102,412900.0
2011-12-08 13:40:00,26.49,26.53,26.48,26.48,241100.0,18.102,18.1294,18.0952,18.0952,241100.0
2011-12-08 13:50:00,26.48,26.53,26.47,26.5,228800.0,18.0952,18.1294,18.0884,18.1089,228800.0
2011-12-08 14:00:00,26.5,26.5,26.37,26.47,306700.0,18.1089,18.1089,18.02,18.0884,306700.0
2011-12-08 14:10:00,26.47,26.54,26.45,26.51,240000.0,18.0884,18.1362,18.0747,18.1157,240000.0
2011-12-08 14:20:00,26.51,26.55,26.43,26.45,370300.0,18.1157,18.143,18.061,18.0747,370300.0
2011-12-08 14:30:00,26.45,26.46,26.36,26.37,406900.0,18.0747,18.0815,18.0132,18.02,406900.0
2011-12-08 14:40:00,26.36,26.39,26.33,26.38,481600.0,18.0132,18.0337,17.9927,18.0269,481600.0
2011-12-08 14:50:00,26.38,26.4,26.24,26.26,591800.0,18.0269,18.0405,17.9312,17.9449,591800.0
2011-12-08 15:00:00,26.27,26.31,26.18,26.2,568500.0,17.9517,17.979,17.8902,17.9039,568500.0
2011-12-08 15:10:00,26.2,26.4,26.2,26.4,810800.0,17.9039,18.0405,17.9039,18.0405,810800.0
2011-12-08 15:20:00,26.39,26.42,26.32,26.36,571600.0,18.0337,18.0542,17.9859,18.0132,571600.0
2011-12-08 15:30:00,26.37,26.55,26.35,26.39,1032500.0,18.02,18.143,18.0064,18.0337,1032500.0
2011-12-08 15:40:00,26.38,26.41,26.18,26.23,1821100.0,18.0269,18.0474,17.8902,17.9244,1821100.0
2011-12-08 15:50:00,26.23,26.25,26.06,26.21,4014500.0,17.9244,17.938,17.8082,17.9107,4014500.0
2011-12-09 09:30:00,26.33,26.66,26.29,26.64,966500.0,17.9927,18.2182,17.9654,18.2045,966500.0
2011-12-09 09:40:00,26.65,26.71,26.6,26.67,880900.0,18.2114,18.2524,18.1772,18.225,880900.0
2011-12-09 09:50:00,26.68,26.69,26.57,26.63,825200.0,18.2319,18.2387,18.1567,18.1977,825200.0
2011-12-09 10:00:00,26.64,26.76,26.63,26.73,985200.0,18.2045,18.2865,18.1977,18.266,985200.0
2011-12-09 10:10:00,26.74,26.78,26.69,26.73,479800.0,18.2729,18.3002,18.2387,18.266,479800.0
2011-12-09 10:20:00,26.73,26.75,26.67,26.7,506500.0,18.266,18.2797,18.225,18.2455,506500.0
2011-12-09 10:30:00,26.7,26.77,26.67,26.69,447600.0,18.2455,18.2934,18.225,18.2387,447600.0
2011-12-09 10:40:00,26.68,26.76,26.64,26.7,725400.0,18.2319,18.2865,18.2045,18.2455,725400.0
2011-12-09 10:50:00,26.7,26.79,26.65,26.79,578400.0,18.2455,18.307,18.2114,18.307,578400.0
2011-12-09 11:00:00,26.79,26.85,26.77,26.78,1085100.0,18.307,18.348,18.2934,18.3002,1085100.0
2011-12-09 11:10:00,26.78,26.82,26.74,26.79,622500.0,18.3002,18.3275,18.2729,18.307,622500.0
2011-12-09 11:20:00,26.79,26.87,26.78,26.86,460100.0,18.307,18.3617,18.3002,18.3549,460100.0
2011-12-09 11:30:00,26.85,26.87,26.79,26.82,919000.0,18.348,18.3617,18.307,18.3275,919000.0
2011-12-09 11:40:00,26.82,26.88,26.77,26.79,706800.0,18.3275,18.3686,18.2934,18.307,706800.0
2011-12-09 11:50:00,26.79,26.81,26.77,26.79,234700.0,18.307,18.3207,18.2934,18.307,234700.0
2011-12-09 12:00:00,26.8,26.8,26.75,26.78,324500.0,18.3139,18.3139,18.2797,18.3002,324500.0
2011-12-09 12:10:00,26.78,26.82,26.77,26.8,431100.0,18.3002,18.3275,18.2934,18.3139,431100.0
2011-12-09 12:20:00,26.8,26.82,26.76,26.78,377400.0,18.3139,18.3275,18.2865,18.3002,377400.0
2011-12-09 12:30:00,26.78,26.83,26.78,26.79,331600.0,18.3002,18.3344,18.3002,18.307,331600.0
2011-12-09 12:40:00,26.79,26.85,26.77,26.83,569500.0,18.307,18.348,18.2934,18.3344,569500.0
2011-12-09 12:50:00,26.83,26.84,26.8,26.84,396800.0,18.3344,18.3412,18.3139,18.3412,396800.0
2011-12-09 13:00:00,26.83,26.88,26.76,26.76,734800.0,18.3344,18.3686,18.2865,18.2865,734800.0
2011-12-09 13:10:00,26.76,26.81,26.75,26.81,204900.0,18.2865,18.3207,18.2797,18.3207,204900.0
2011-12-09 13:20:00,26.81,26.87,26.8,26.84,490700.0,18.3207,18.3617,18.3139,18.3412,490700.0
2011-12-09 13:30:00,26.83,26.85,26.82,26.83,159500.0,18.3344,18.348,18.3275,18.3344,159500.0
2011-12-09 13:40:00,26.83,26.86,26.83,26.85,365100.0,18.3344,18.3549,18.3344,18.348,365100.0
2011-12-09 13:50:00,26.85,26.86,26.81,26.82,239400.0,18.348,18.3549,18.3207,18.3275,239400.0
2011-12-09 14:00:00,26.82,26.85,26.8,26.82,346400.0,18.3275,18.348,18.3139,18.3275,346400.0
2011-12-09 14:10:00,26.81,26.83,26.76,26.78,242700.0,18.3207,18.3344,18.2865,18.3002,242700.0
2011-12-09 14:20:00,26.78,26.84,26.76,26.84,554100.0,18.3002,18.3412,18.2865,18.3412,554100.0
2011-12-09 14:30:00,26.84,26.88,26.83,26.84,604100.0,18.3412,18.3686,18.3344,18.3412,604100.0
2011-12-09 14:40:00,26.83,26.91,26.82,26.91,658700.0,18.3344,18.3891,18.3275,18.3891,658700.0
2011-12-09 14:50:00,26.91,26.93,26.85,26.85,553400.0,18.3891,18.4027,18.348,18.348,553400.0
2011-12-09 15:00:00,26.85,26.88,26.78,26.87,689600.0,18.348,18.3686,18.3002,18.3617,689600.0
2011-12-09 15:10:00,26.88,26.93,26.86,26.88,770000.0,18.3686,18.4027,18.3549,18.3686,770000.0
2011-12-09 15:20:00,26.88,26.96,26.88,26.95,556300.0,18.3686,18.4232,18.3686,18.4164,556300.0
2011-12-09 15:30:00,26.96,26.97,26.89,26.97,632800.0,18.4232,18.4301,18.3754,18.4301,632800.0
2011-12-09 15:40:00,26.97,27.01,26.88,26.9,1321400.0,18.4301,18.4574,18.3686,18.3822,1321400.0
2011-12-09 15:50:00,26.91,27.01,26.87,26.88,3277300.0,18.3891,18.4574,18.3617,18.3686,3277300.0
2011-12-12 09:30:00,26.63,26.63,26.46,26.5,1133700.0,18.1977,18.1977,18.0815,18.1089,1133700.0
2011-12-12 09:40:00,26.5,26.68,26.44,26.68,561300.0,18.1089,18.2319,18.0679,18.2319,561300.0
2011-12-12 09:50:00,26.68,26.68,26.54,26.57,932300.0,18.2319,18.2319,18.1362,18.1567,932300.0
2011-12-12 10:00:00,26.58,26.6,26.51,26.53,650500.0,18.1635,18.1772,18.1157,18.1294,650500.0
2011-12-12 10:10:00,26.52,26.53,26.39,26.43,1081600.0,18.1225,18.1294,18.0337,18.061,1081600.0
2011-12-12 10:20:00,26.42,26.43,26.34,26.38,720400.0,18.0542,18.061,17.9995,18.0269,720400.0
2011-12-12 10:30:00,26.38,26.44,26.36,26.39,469200.0,18.0269,18.0679,18.0132,18.0337,469200.0
2011-12-12 10:40:00,26.38,26.44,26.36,26.44,338200.0,18.0269,18.0679,18.0132,18.0679,338200.0
2011-12-12 10:50:00,26.44,26.48,26.4,26.43,427900.0,18.0679,18.0952,18.0405,18.061,427900.0
2011-12-12 11:00:00,26.43,26.48,26.4,26.4,355700.0,18.061,18.0952,18.0405,18.0405,355700.0
2011-12-12 11:10:00,26.39,26.39,26.29,26.3,840300.0,18.0337,18.0337,17.9654,17.9722,840300.0
2011-12-12 11:20:00,26.3,26.41,26.29,26.34,317700.0,17.9722,18.0474,17.9654,17.9995,317700.0
2011-12-12 11:30:00,26.34,26.36,26.3,26.33,298000.0,17.9995,18.0132,17.9722,17.9927,298000.0
2011-12-12 11:40:00,26.33,26.33,26.2,26.2,478100.0,17.9927,17.9927,17.9039,17.9039,478100.0
2011-12-12 11:50:00,26.2,26.25,26.12,26.2,608300.0,17.9039,17.938,17.8492,17.9039,608300.0
2011-12-12 12:00:00,26.2,26.22,26.16,26.17,315500.0,17.9039,17.9175,17.8765,17.8834,315500.0
2011-12-12 12:10:00,26.17,26.23,26.16,26.22,288300.0,17.8834,17.9244,17.8765,17.9175,288300.0
2011-12-12 12:20:00,26.22,26.23,26.18,26.19,217800.0,17.9175,17.9244,17.8902,17.897,217800.0
2011-12-12 12:30:00,26.19,26.28,26.18,26.28,260600.0,17.897,17.9585,17.8902,17.9585,260600.0
2011-12-12 12:40:00,26.28,26.29,26.23,26.27,206900.0,17.9585,17.9654,17.9244,17.9517,206900.0
2011-12-12 12:50:00,26.27,26.28,26.24,26.25,318500.0,17.9517,17.9585,17.9312,17.938,318500.0
2011-12-12 13:00:00,26.25,26.26,26.18,26.19,336200.0,17.938,17.9449,17.8902,17.897,336200.0
2011-12-12 13:10:00,26.19,26.2,26.15,26.19,282900.0,17.897,17.9039,17.8697,17.897,282900.0
2011-12-12 13:20:00,26.19,26.3,26.18,26.29,390800.0,17.897,17.9722,17.8902,17.9654,390800.0
2011-12-12 13:30:00,26.29,26.29,26.26,26.27,188200.0,17.9654,17.9654,17.9449,17.9517,188200.0
2011-12-12 13:40:00,26.27,26.29,26.24,26.27,246700.0,17.9517,17.9654,17.9312,17.9517,246700.0
2011-12-12 13:50:00,26.27,26.28,26.21,26.22,295100.0,17.9517,17.9585,17.9107,17.9175,295100.0
2011-12-12 14:00:00,26.22,26.23,26.13,26.15,375500.0,17.9175,17.9244,17.856,17.8697,375500.0
2011-12-12 14:10:00,26.15,26.18,26.09,26.17,304300.0,17.8697,17.8902,17.8287,17.8834,304300.0
2011-12-12 14:20:00,26.17,26.23,26.16,26.18,351700.0,17.8834,17.9244,17.8765,17.8902,351700.0
2011-12-12 14:30:00,26.18,26.2,26.11,26.12,409800.0,17.8902,17.9039,17.8424,17.8492,409800.0
2011-12-12 14:40:00,26.11,26.13,26.08,26.1,552700.0,17.8424,17.856,17.8219,17.8355,552700.0
2011-12-12 14:50:00,26.1,26.16,26.08,26.16,336400.0,17.8355,17.8765,17.8219,17.8765,336400.0
2011-12-12 15:00:00,26.16,26.16,26.08,26.08,409400.0,17.8765,17.8765,17.8219,17.8219,409400.0
2011-12-12 15:10:00,26.08,26.13,26.08,26.13,372300.0,17.8219,17.856,17.8219,17.856,372300.0
2011-12-12 15:20:00,26.13,26.24,26.07,26.21,694600.0,17.856,17.9312,17.815,17.9107,694600.0
2011-12-12 15:30:00,26.21,26.31,26.19,26.29,850700.0,17.9107,17.979,17.897,17.9654,850700.0
2011-12-12 15:40:00,26.29,26.34,26.19,26.24,1288500.0,17.9654,17.9995,17.897,17.9312,1288500.0
2011-12-12 15:50:00,26.24,26.33,26.22,26.31,2610400.0,17.9312,17.9927,17.9175,17.979,2610400.0
2011-12-13 09:30:00,26.55,26.58,26.33,26.4,870400.0,18.143,18.1635,17.9927,18.0405,870400.0
2011-12-13 09:40:00,26.4,26.51,26.39,26.5,582300.0,18.0405,18.1157,18.0337,18.1089,582300.0
2011-12-13 09:50:00,26.49,26.56,26.49,26.53,689800.0,18.102,18.1499,18.102,18.1294,689800.0
2011-12-13 10:00:00,26.53,26.56,26.51,26.53,429200.0,18.1294,18.1499,18.1157,18.1294,429200.0
2011-12-13 10:10:00,26.54,26.55,26.47,26.49,314000.0,18.1362,18.143,18.0884,18.102,314000.0
2011-12-13 10:20:00,26.5,26.52,26.37,26.39,353600.0,18.1089,18.1225,18.02,18.0337,353600.0
2011-12-13 10:30:00,26.39,26.45,26.37,26.39,468500.0,18.0337,18.0747,18.02,18.0337,468500.0
2011-12-13 10:40:00,26.39,26.39,26.21,26.24,989400.0,18.0337,18.0337,17.9107,17.9312,989400.0
2011-12-13 10:50:00,26.24,26.35,26.23,26.29,678600.0,17.9312,18.0064,17.9244,17.9654,678600.0
2011-12-13 11:00:00,26.29,26.3,26.2,26.22,662300.0,17.9654,17.9722,17.9039,17.9175,662300.0
2011-12-13 11:10:00,26.21,26.33,26.21,26.32,332500.0,17.9107,17.9927,17.9107,17.9859,332500.0
2011-12-13 11:20:00,26.31,26.39,26.3,26.37,271800.0,17.979,18.0337,17.9722,18.02,271800.0
2011-12-13 11:30:00,26.38,26.45,26.35,26.44,451100.0,18.0269,18.0747,18.0064,18.0679,451100.0
2011-12-13 11:40:00,26.44,26.45,26.33,26.35,477400.0,18.0679,18.0747,17.9927,18.0064,477400.0
2011-12-13 11:50:00,26.34,26.35,26.27,26.29,414600.0,17.9995,18.0064,17.9517,17.9654,414600.0
2011-12-13 12:00:00,26.29,26.31,26.28,26.3,293800.0,17.9654,17.979,17.9585,17.9722,293800.0
2011-12-13 12:10:00,26.31,26.31,26.22,26.22,427700.0,17.979,17.979,17.9175,17.9175,427700.0
2011-12-13 12:20:00,26.22,26.23,26.17,26.17,565100.0,17.9175,17.9244,17.8834,17.8834,565100.0
2011-12-13 12:30:00,26.17,26.19,26.14,26.15,401700.0,17.8834,17.897,17.8629,17.8697,401700.0
2011-12-13 12:40:00,26.16,26.24,26.15,26.23,351600.0,17.8765,17.9312,17.8697,17.9244,351600.0
2011-12-13 12:50:00,26.22,26.24,26.21,26.23,470300.0,17.9175,17.9312,17.9107,17.9244,470300.0
2011-12-13 13:00:00,26.22,26.23,26.13,26.17,520800.0,17.9175,17.9244,17.856,17.8834,520800.0
2011-12-13 13:10:00,26.16,26.22,26.14,26.21,435900.0,17.8765,17.9175,17.8629,17.9107,435900.0
2011-12-13 13:20:00,26.21,26.22,26.17,26.19,378100.0,17.9107,17.9175,17.8834,17.897,378100.0
2011-12-13 13:30:00,26.19,26.22,26.16,26.18,364500.0,17.897,17.9175,17.8765,17.8902,364500.0
2011-12-13 13:40:00,26.18,26.24,26.16,26.22,372700.0,17.8902,17.9312,17.8765,17.9175,372700.0
2011-12-13 13:50:00,26.23,26.32,26.22,26.29,575900.0,17.9244,17.9859,17.9175,17.9654,575900.0
2011-12-13 14:00:00,26.29,26.34,26.27,26.33,366200.0,17.9654,17.9995,17.9517,17.9927,366200.0
2011-12-13 14:10:00,26.33,26.34,26.16,26.17,648000.0,17.9927,17.9995,17.8765,17.8834,648000.0
2011-12-13 14:20:00,26.16,26.2,26.08,26.16,645300.0,17.8765,17.9039,17.8219,17.8765,645300.0
2011-12-13 14:30:00,26.16,26.16,25.94,25.94,945100.0,17.8765,17.8765,17.7262,17.7262,945100.0
2011-12-13 14:40:00,25.94,25.94,25.75,25.78,1657300.0,17.7262,17.7262,17.5964,17.6169,1657300.0
2011-12-13 14:50:00,25.77,25.95,25.77,25.86,723200.0,17.61,17.733,17.61,17.6715,723200.0
2011-12-13 15:00:00,25.87,25.96,25.85,25.91,527000.0,17.6784,17.7399,17.6647,17.7057,527000.0
2011-12-13 15:10:00,25.91,25.93,25.8,25.81,644800.0,17.7057,17.7194,17.6305,17.6374,644800.0
2011-12-13 15:20:00,25.81,25.84,25.7,25.74,1018500.0,17.6374,17.6579,17.5622,17.5895,1018500.0
2011-12-13 15:30:00,25.74,25.75,25.47,25.58,1740500.0,17.5895,17.5964,17.405,17.4802,1740500.0
2011-12-13 15:40:00,25.59,25.73,25.55,25.72,1487400.0,17.487,17.5827,17.4597,17.5759,1487400.0
2011-12-13 15:50:00,25.71,25.8,25.49,25.79,4125400.0,17.569,17.6305,17.4187,17.6237,4125400.0
2011-12-14 09:30:00,25.39,25.95,25.39,25.95,1016800.0,17.3504,17.733,17.3504,17.733,1016800.0
2011-12-14 09:40:00,25.95,26.03,25.69,25.77,1355800.0,17.733,17.7877,17.5554,17.61,1355800.0
2011-12-14 09:50:00,25.77,25.86,25.68,25.77,716500.0,17.61,17.6715,17.5485,17.61,716500.0
2011-12-14 10:00:00,25.77,25.78,25.65,25.68,754000.0,17.61,17.6169,17.528,17.5485,754000.0
2011-12-14 10:10:00,25.67,25.78,25.63,25.77,1245900.0,17.5417,17.6169,17.5144,17.61,1245900.0
2011-12-14 10:20:00,25.77,25.9,25.73,25.89,546000.0,17.61,17.6989,17.5827,17.692,546000.0
2011-12-14 10:30:00,25.89,25.97,25.86,25.91,555800.0,17.692,17.7467,17.6715,17.7057,555800.0
2011-12-14 10:40:00,25.9,25.98,25.86,25.98,894900.0,17.6989,17.7535,17.6715,17.7535,894900.0
2011-12-14 10:50:00,25.98,26.0,25.9,25.95,634300.0,17.7535,17.7672,17.6989,17.733,634300.0
2011-12-14 11:00:00,25.95,26.0,25.91,25.91,786800.0,17.733,17.7672,17.7057,17.7057,786800.0
2011-12-14 11:10:00,25.92,25.99,25.9,25.94,533400.0,17.7125,17.7604,17.6989,17.7262,533400.0
2011-12-14 11:20:00,25.94,25.96,25.89,25.95,786400.0,17.7262,17.7399,17.692,17.733,786400.0
2011-12-14 11:30:00,25.96,25.97,25.89,25.93,760700.0,17.7399,17.7467,17.692,17.7194,760700.0
2011-12-14 11:40:00,25.93,26.0,25.91,25.99,554500.0,17.7194,17.7672,17.7057,17.7604,554500.0
2011-12-14 11:50:00,25.99,26.0,25.95,25.97,517900.0,17.7604,17.7672,17.733,17.7467,517900.0
2011-12-14 12:00:00,25.97,26.01,25.94,26.0,481700.0,17.7467,17.774,17.7262,17.7672,481700.0
2011-12-14 12:10:00,26.0,26.08,26.0,26.05,833400.0,17.7672,17.8219,17.7672,17.8014,833400.0
2011-12-14 12:20:00,26.06,26.1,26.04,26.07,587500.0,17.8082,17.8355,17.7945,17.815,587500.0
2011-12-14 12:30:00,26.08,26.13,26.05,26.05,595800.0,17.8219,17.856,17.8014,17.8014,595800.0
2011-12-14 12:40:00,26.06,26.12,26.05,26.08,386000.0,17.8082,17.8492,17.8014,17.8219,386000.0
2011-12-14 12:50:00,26.08,26.09,26.02,26.06,499800.0,17.8219,17.8287,17.7809,17.8082,499800.0
2011-12-14 13:00:00,26.07,26.14,26.01,26.09,433800.0,17.815,17.8629,17.774,17.8287,433800.0
2011-12-14 13:10:00,26.09,26.18,26.07,26.16,397700.0,17.8287,17.8902,17.815,17.8765,397700.0
2011-12-14 13:20:00,26.17,26.2,26.12,26.16,472600.0,17.8834,17.9039,17.8492,17.8765,472600.0
2011-12-14 13:30:00,26.16,26.19,26.1,26.14,439700.0,17.8765,17.897,17.8355,17.8629,439700.0
2011-12-14 13:40:00,26.14,26.16,26.06,26.06,437300.0,17.8629,17.8765,17.8082,17.8082,437300.0
2011-12-14 13:50:00,26.06,26.06,25.98,26.03,673200.0,17.8082,17.8082,17.7535,17.7877,673200.0
2011-12-14 14:00:00,26.03,26.04,25.97,25.98,759700.0,17.7877,17.7945,17.7467,17.7535,759700.0
2011-12-14 14:10:00,25.97,26.06,25.94,25.99,539200.0,17.7467,17.8082,17.7262,17.7604,539200.0
2011-12-14 14:20:00,25.99,26.08,25.98,26.03,535900.0,17.7604,17.8219,17.7535,17.7877,535900.0
2011-12-14 14:30:00,26.04,26.05,25.85,25.87,779600.0,17.7945,17.8014,17.6647,17.6784,779600.0
2011-12-14 14:40:00,25.87,25.97,25.86,25.93,574500.0,17.6784,17.7467,17.6715,17.7194,574500.0
2011-12-14 14:50:00,25.94,25.94,25.8,25.86,650000.0,17.7262,17.7262,17.6305,17.6715,650000.0
2011-12-14 15:00:00,25.86,25.89,25.76,25.78,687100.0,17.6715,17.692,17.6032,17.6169,687100.0
2011-12-14 15:10:00,25.78,25.95,25.78,25.92,721900.0,17.6169,17.733,17.6169,17.7125,721900.0
2011-12-14 15:20:00,25.93,25.97,25.84,25.96,692700.0,17.7194,17.7467,17.6579,17.7399,692700.0
2011-12-14 15:30:00,25.97,25.99,25.88,25.91,803300.0,17.7467,17.7604,17.6852,17.7057,803300.0
2011-12-14 15:40:00,25.91,25.99,25.85,25.98,1143500.0,17.7057,17.7604,17.6647,17.7535,1143500.0
2011-12-14 15:50:00,25.97,25.98,25.86,25.87,3867100.0,17.7467,17.7535,17.6715,17.6784,3867100.0
2011-12-15 09:30:00,26.15,26.31,26.12,26.23,1542300.0,17.8697,17.979,17.8492,17.9244,1542300.0
2011-12-15 09:40:00,26.23,26.29,26.16,26.22,839700.0,17.9244,17.9654,17.8765,17.9175,839700.0
2011-12-15 09:50:00,26.23,26.27,26.2,26.23,753400.0,17.9244,17.9517,17.9039,17.9244,753400.0
2011-12-15 10:00:00,26.24,26.31,26.14,26.15,1163400.0,17.9312,17.979,17.8629,17.8697,1163400.0
2011-12-15 10:10:00,26.16,26.17,26.09,26.12,936500.0,17.8765,17.8834,17.8287,17.8492,936500.0
2011-12-15 10:20:00,26.12,26.18,26.04,26.08,546300.0,17.8492,17.8902,17.7945,17.8219,546300.0
2011-12-15 10:30:00,26.09,26.09,25.91,25.92,763000.0,17.8287,17.8287,17.7057,17.7125,763000.0
2011-12-15 10:40:00,25.93,25.93,25.83,25.88,1056900.0,17.7194,17.7194,17.651,17.6852,1056900.0
2011-12-15 10:50:00,25.88,25.92,25.83,25.88,588300.0,17.6852,17.7125,17.651,17.6852,588300.0
2011-12-15 11:00:00,25.88,25.98,25.87,25.96,696500.0,17.6852,17.7535,17.6784,17.7399,696500.0
2011-12-15 11:10:00,25.96,26.03,25.95,26.02,581200.0,17.7399,17.7877,17.733,17.7809,581200.0
2011-12-15 11:20:00,26.02,26.07,25.99,26.04,541100.0,17.7809,17.815,17.7604,17.7945,541100.0
2011-12-15 11:30:00,26.05,26.09,25.99,26.0,500800.0,17.8014,17.8287,17.7604,17.7672,500800.0
2011-12-15 11:40:00,26.01,26.05,25.99,25.99,489000.0,17.774,17.8014,17.7604,17.7604,489000.0
2011-12-15 11:50:00,25.99,25.99,25.92,25.96,495600.0,17.7604,17.7604,17.7125,17.7399,495600.0
2011-12-15 12:00:00,25.97,26.03,25.95,26.01,348000.0,17.7467,17.7877,17.733,17.774,348000.0
2011-12-15 12:10:00,26.01,26.03,25.97,26.01,494000.0,17.774,17.7877,17.7467,17.774,494000.0
2011-12-15 12:20:00,26.01,26.1,26.01,26.07,487800.0,17.774,17.8355,17.774,17.815,487800.0
2011-12-15 12:30:00,26.07,26.08,26.03,26.05,505800.0,17.815,17.8219,17.7877,17.8014,505800.0
2011-12-15 12:40:00,26.06,26.08,25.97,26.01,475800.0,17.8082,17.8219,17.7467,17.774,475800.0
2011-12-15 12:50:00,26.01,26.01,25.93,25.97,427400.0,17.774,17.774,17.7194,17.7467,427400.0
2011-12-15 13:00:00,25.96,25.97,25.9,25.94,373300.0,17.7399,17.7467,17.6989,17.7262,373300.0
2011-12-15 13:10:00,25.93,25.95,25.88,25.92,351700.0,17.7194,17.733,17.6852,17.7125,351700.0
2011-12-15 13:20:00,25.92,25.93,25.86,25.89,554100.0,17.7125,17.7194,17.6715,17.692,554100.0
2011-12-15 13:30:00,25.89,25.89,25.78,25.83,890600.0,17.692,17.692,17.6169,17.651,890600.0
2011-12-15 13:40:00,25.82,25.97,25.81,25.9,922900.0,17.6442,17.7467,17.6374,17.6989,922900.0
2011-12-15 13:50:00,25.9,25.92,25.85,25.86,438400.0,17.6989,17.7125,17.6647,17.6715,438400.0
2011-12-15 14:00:00,25.85,25.89,25.82,25.83,370100.0,17.6647,17.692,17.6442,17.651,370100.0
2011-12-15 14:10:00,25.83,25.89,25.83,25.87,440800.0,17.651,17.692,17.651,17.6784,440800.0
2011-12-15 14:20:00,25.87,25.89,25.81,25.81,425400.0,17.6784,17.692,17.6374,17.6374,425400.0
2011-12-15 14:30:00,25.81,25.82,25.77,25.81,460700.0,17.6374,17.6442,17.61,17.6374,460700.0
2011-12-15 14:40:00,25.81,25.81,25.75,25.77,493100.0,17.6374,17.6374,17.5964,17.61,493100.0
2011-12-15 14:50:00,25.77,25.83,25.75,25.77,508900.0,17.61,17.651,17.5964,17.61,508900.0
2011-12-15 15:00:00,25.77,25.81,25.74,25.79,595000.0,17.61,17.6374,17.5895,17.6237,595000.0
2011-12-15 15:10:00,25.8,25.87,25.79,25.85,564000.0,17.6305,17.6784,17.6237,17.6647,564000.0
2011-12-15 15:20:00,25.86,25.87,25.7,25.73,1785200.0,17.6715,17.6784,17.5622,17.5827,1785200.0
2011-12-15 15:30:00,25.72,25.79,25.7,25.76,1128300.0,17.5759,17.6237,17.5622,17.6032,1128300.0
2011-12-15 15:40:00,25.75,25.77,25.6,25.66,2489300.0,17.5964,17.61,17.4939,17.5349,2489300.0
2011-12-15 15:50:00,25.67,25.67,25.56,25.61,2640100.0,17.5417,17.5417,17.4665,17.5007,2640100.0
2011-12-16 09:30:00,25.81,25.92,25.75,25.83,5729300.0,17.6374,17.7125,17.5964,17.651,5729300.0
2011-12-16 09:40:00,25.83,25.9,25.81,25.82,655600.0,17.651,17.6989,17.6374,17.6442,655600.0
2011-12-16 09:50:00,25.82,25.94,25.81,25.91,1066300.0,17.6442,17.7262,17.6374,17.7057,1066300.0
2011-12-16 10:00:00,25.91,26.03,25.88,25.97,1217300.0,17.7057,17.7877,17.6852,17.7467,1217300.0
2011-12-16 10:10:00,25.98,25.99,25.92,25.96,769000.0,17.7535,17.7604,17.7125,17.7399,769000.0
2011-12-16 10:20:00,25.97,26.03,25.93,26.01,723000.0,17.7467,17.7877,17.7194,17.774,723000.0
2011-12-16 10:30:00,26.01,26.02,25.93,25.98,493900.0,17.774,17.7809,17.7194,17.7535,493900.0
2011-12-16 10:40:00,25.98,25.99,25.94,25.99,657300.0,17.7535,17.7604,17.7262,17.7604,657300.0
2011-12-16 10:50:00,25.99,26.01,25.96,26.0,910000.0,17.7604,17.774,17.7399,17.7672,910000.0
2011-12-16 11:00:00,26.01,26.06,26.01,26.04,493800.0,17.774,17.8082,17.774,17.7945,493800.0
2011-12-16 11:10:00,26.04,26.08,26.01,26.01,419400.0,17.7945,17.8219,17.774,17.774,419400.0
2011-12-16 11:20:00,26.01,26.05,26.0,26.04,309600.0,17.774,17.8014,17.7672,17.7945,309600.0
2011-12-16 11:30:00,26.04,26.05,26.0,26.03,375300.0,17.7945,17.8014,17.7672,17.7877,375300.0
2011-12-16 11:40:00,26.02,26.04,26.0,26.0,301800.0,17.7809,17.7945,17.7672,17.7672,301800.0
2011-12-16 11:50:00,26.0,26.01,25.91,25.91,644700.0,17.7672,17.774,17.7057,17.7057,644700.0
2011-12-16 12:00:00,25.91,25.99,25.87,25.99,806600.0,17.7057,17.7604,17.6784,17.7604,806600.0
2011-12-16 12:10:00,25.99,26.03,25.98,26.03,616100.0,17.7604,17.7877,17.7535,17.7877,616100.0
2011-12-16 12:20:00,26.02,26.05,26.0,26.05,716200.0,17.7809,17.8014,17.7672,17.8014,716200.0
2011-12-16 12:30:00,26.04,26.05,25.98,26.02,1548100.0,17.7945,17.8014,17.7535,17.7809,1548100.0
2011-12-16 12:40:00,26.03,26.03,25.94,26.0,718500.0,17.7877,17.7877,17.7262,17.7672,718500.0
2011-12-16 12:50:00,26.0,26.02,25.93,26.0,771000.0,17.7672,17.7809,17.7194,17.7672,771000.0
2011-12-16 13:00:00,26.0,26.06,25.99,26.0,612900.0,17.7672,17.8082,17.7604,17.7672,612900.0
2011-12-16 13:10:00,26.0,26.09,26.0,26.09,738500.0,17.7672,17.8287,17.7672,17.8287,738500.0
2011-12-16 13:20:00,26.09,26.11,26.05,26.06,617500.0,17.8287,17.8424,17.8014,17.8082,617500.0
2011-12-16 13:30:00,26.06,26.1,26.01,26.02,524400.0,17.8082,17.8355,17.774,17.7809,524400.0
2011-12-16 13:40:00,26.02,26.05,25.98,26.04,430000.0,17.7809,17.8014,17.7535,17.7945,430000.0
2011-12-16 13:50:00,26.03,26.1,25.94,25.98,751800.0,17.7877,17.8355,17.7262,17.7535,751800.0
2011-12-16 14:00:00,25.98,26.02,25.94,25.94,511200.0,17.7535,17.7809,17.7262,17.7262,511200.0
2011-12-16 14:10:00,25.95,25.98,25.93,25.96,459600.0,17.733,17.7535,17.7194,17.7399,459600.0
2011-12-16 14:20:00,25.95,25.96,25.9,25.92,654300.0,17.733,17.7399,17.6989,17.7125,654300.0
2011-12-16 14:30:00,25.92,25.98,25.88,25.95,563400.0,17.7125,17.7535,17.6852,17.733,563400.0
2011-12-16 14:40:00,25.95,25.98,25.93,25.98,952600.0,17.733,17.7535,17.7194,17.7535,952600.0
2011-12-16 14:50:00,25.98,25.98,25.94,25.95,377100.0,17.7535,17.7535,17.7262,17.733,377100.0
2011-12-16 15:00:00,25.95,25.96,25.89,25.91,441100.0,17.733,17.7399,17.692,17.7057,441100.0
2011-12-16 15:10:00,25.9,25.96,25.9,25.94,577700.0,17.6989,17.7399,17.6989,17.7262,577700.0
2011-12-16 15:20:00,25.94,25.96,25.86,25.89,922400.0,17.7262,17.7399,17.6715,17.692,922400.0
2011-12-16 15:30:00,25.88,25.94,25.87,25.88,772900.0,17.6852,17.7262,17.6784,17.6852,772900.0
2011-12-16 15:40:00,25.88,25.92,25.84,25.91,1064100.0,17.6852,17.7125,17.6579,17.7057,1064100.0
2011-12-16 15:50:00,25.9,25.98,25.87,25.96,2484600.0,17.6989,17.7535,17.6784,17.7399,2484600.0
2011-12-19 09:30:00,26.14,26.2,25.96,25.97,965600.0,17.8629,17.9039,17.7399,17.7467,965600.0
2011-12-19 09:40:00,25.98,25.99,25.85,25.87,611100.0,17.7535,17.7604,17.6647,17.6784,611100.0
2011-12-19 09:50:00,25.87,25.87,25.75,25.8,685700.0,17.6784,17.6784,17.5964,17.6305,685700.0
2011-12-19 10:00:00,25.8,25.86,25.75,25.78,631400.0,17.6305,17.6715,17.5964,17.6169,631400.0
2011-12-19 10:10:00,25.77,25.84,25.73,25.81,586800.0,17.61,17.6579,17.5827,17.6374,586800.0
2011-12-19 10:20:00,25.81,25.84,25.75,25.79,394000.0,17.6374,17.6579,17.5964,17.6237,394000.0
2011-12-19 10:30:00,25.79,25.84,25.7,25.7,687500.0,17.6237,17.6579,17.5622,17.5622,687500.0
2011-12-19 10:40:00,25.69,25.71,25.57,25.61,710900.0,17.5554,17.569,17.4734,17.5007,710900.0
2011-12-19 10:50:00,25.6,25.61,25.48,25.5,818400.0,17.4939,17.5007,17.4119,17.4255,818400.0
2011-12-19 11:00:00,25.51,25.53,25.35,25.38,780400.0,17.4324,17.446,17.323,17.3435,780400.0
2011-12-19 11:10:00,25.38,25.47,25.38,25.47,632100.0,17.3435,17.405,17.3435,17.405,632100.0
2011-12-19 11:20:00,25.47,25.55,25.42,25.53,518500.0,17.405,17.4597,17.3709,17.446,518500.0
2011-12-19 11:30:00,25.54,25.6,25.46,25.46,686700.0,17.4529,17.4939,17.3982,17.3982,686700.0
2011-12-19 11:40:00,25.46,25.48,25.42,25.46,501300.0,17.3982,17.4119,17.3709,17.3982,501300.0
2011-12-19 11:50:00,25.44,25.48,25.4,25.41,385900.0,17.3845,17.4119,17.3572,17.364,385900.0
2011-12-19 12:00:00,25.41,25.5,25.4,25.5,466800.0,17.364,17.4255,17.3572,17.4255,466800.0
2011-12-19 12:10:00,25.5,25.5,25.42,25.43,316000.0,17.4255,17.4255,17.3709,17.3777,316000.0
2011-12-19 12:20:00,25.42,25.46,25.42,25.44,265400.0,17.3709,17.3982,17.3709,17.3845,265400.0
2011-12-19 12:30:00,25.44,25.44,25.37,25.39,264800.0,17.3845,17.3845,17.3367,17.3504,264800.0
2011-12-19 12:40:00,25.38,25.45,25.38,25.43,229900.0,17.3435,17.3914,17.3435,17.3777,229900.0
2011-12-19 12:50:00,25.44,25.54,25.43,25.54,377300.0,17.3845,17.4529,17.3777,17.4529,377300.0
2011-12-19 13:00:00,25.54,25.55,25.51,25.52,176700.0,17.4529,17.4597,17.4324,17.4392,176700.0
2011-12-19 13:10:00,25.52,25.53,25.44,25.44,276500.0,17.4392,17.446,17.3845,17.3845,276500.0
2011-12-19 13:20:00,25.44,25.49,25.43,25.46,209200.0,17.3845,17.4187,17.3777,17.3982,209200.0
2011-12-19 13:30:00,25.47,25.5,25.42,25.44,255100.0,17.405,17.4255,17.3709,17.3845,255100.0
2011-12-19 13:40:00,25.44,25.53,25.43,25.52,355200.0,17.3845,17.446,17.3777,17.4392,355200.0
2011-12-19 13:50:00,25.52,25.61,25.52,25.56,401400.0,17.4392,17.5007,17.4392,17.4665,401400.0
2011-12-19 14:00:00,25.56,25.58,25.51,25.53,340800.0,17.4665,17.4802,17.4324,17.446,340800.0
2011-12-19 14:10:00,25.52,25.54,25.46,25.47,305500.0,17.4392,17.4529,17.3982,17.405,305500.0
2011-12-19 14:20:00,25.46,25.52,25.46,25.47,248900.0,17.3982,17.4392,17.3982,17.405,248900.0
2011-12-19 14:30:00,25.46,25.48,25.43,25.47,306300.0,17.3982,17.4119,17.3777,17.405,306300.0
2011-12-19 14:40:00,25.47,25.49,25.44,25.44,275400.0,17.405,17.4187,17.3845,17.3845,275400.0
2011-12-19 14:50:00,25.44,25.52,25.43,25.5,545000.0,17.3845,17.4392,17.3777,17.4255,545000.0
2011-12-19 15:00:00,25.5,25.51,25.25,25.27,971400.0,17.4255,17.4324,17.2547,17.2684,971400.0
2011-12-19 15:10:00,25.27,25.31,25.22,25.31,684800.0,17.2684,17.2957,17.2342,17.2957,684800.0
2011-12-19 15:20:00,25.31,25.32,25.19,25.2,755500.0,17.2957,17.3025,17.2137,17.2205,755500.0
2011-12-19 15:30:00,25.2,25.27,25.18,25.27,798600.0,17.2205,17.2684,17.2068,17.2684,798600.0
2011-12-19 15:40:00,25.27,25.29,25.18,25.23,1113200.0,17.2684,17.282,17.2068,17.241,1113200.0
2011-12-19 15:50:00,25.23,25.32,25.21,25.29,2646100.0,17.241,17.3025,17.2273,17.282,2646100.0
2011-12-20 09:30:00,25.85,25.99,25.76,25.87,1434700.0,17.6647,17.7604,17.6032,17.6784,1434700.0
2011-12-20 09:40:00,25.87,25.99,25.84,25.87,1112500.0,17.6784,17.7604,17.6579,17.6784,1112500.0
2011-12-20 09:50:00,25.86,25.88,25.72,25.86,887000.0,17.6715,17.6852,17.5759,17.6715,887000.0
2011-12-20 10:00:00,25.86,25.91,25.82,25.84,862100.0,17.6715,17.7057,17.6442,17.6579,862100.0
2011-12-20 10:10:00,25.85,25.9,25.8,25.9,624800.0,17.6647,17.6989,17.6305,17.6989,624800.0
2011-12-20 10:20:00,25.9,26.09,25.88,26.04,1056100.0,17.6989,17.8287,17.6852,17.7945,1056100.0
2011-12-20 10:30:00,26.04,26.14,26.04,26.07,976700.0,17.7945,17.8629,17.7945,17.815,976700.0
2011-12-20 10:40:00,26.07,26.1,26.02,26.02,417200.0,17.815,17.8355,17.7809,17.7809,417200.0
2011-12-20 10:50:00,26.02,26.13,26.02,26.08,709600.0,17.7809,17.856,17.7809,17.8219,709600.0
2011-12-20 11:00:00,26.09,26.2,26.09,26.13,664600.0,17.8287,17.9039,17.8287,17.856,664600.0
2011-12-20 11:10:00,26.12,26.2,26.12,26.19,493600.0,17.8492,17.9039,17.8492,17.897,493600.0
2011-12-20 11:20:00,26.19,26.2,26.06,26.09,576000.0,17.897,17.9039,17.8082,17.8287,576000.0
2011-12-20 11:30:00,26.09,26.14,26.08,26.12,481800.0,17.8287,17.8629,17.8219,17.8492,481800.0
2011-12-20 11:40:00,26.12,26.12,26.07,26.11,382700.0,17.8492,17.8492,17.815,17.8424,382700.0
2011-12-20 11:50:00,26.11,26.14,26.04,26.07,350200.0,17.8424,17.8629,17.7945,17.815,350200.0
2011-12-20 12:00:00,26.07,26.09,26.03,26.09,339800.0,17.815,17.8287,17.7877,17.8287,339800.0
2011-12-20 12:10:00,26.09,26.15,26.09,26.1,290500.0,17.8287,17.8697,17.8287,17.8355,290500.0
2011-12-20 12:20:00,26.11,26.18,26.1,26.18,358400.0,17.8424,17.8902,17.8355,17.8902,358400.0
2011-12-20 12:30:00,26.17,26.18,26.14,26.16,296200.0,17.8834,17.8902,17.8629,17.8765,296200.0
2011-12-20 12:40:00,26.17,26.2,26.16,26.2,443400.0,17.8834,17.9039,17.8765,17.9039,443400.0
2011-12-20 12:50:00,26.2,26.24,26.19,26.23,896600.0,17.9039,17.9312,17.897,17.9244,896600.0
2011-12-20 13:00:00,26.23,26.34,26.21,26.34,926900.0,17.9244,17.9995,17.9107,17.9995,926900.0
2011-12-20 13:10:00,26.32,26.35,26.25,26.26,638600.0,17.9859,18.0064,17.938,17.9449,638600.0
2011-12-20 13:20:00,26.25,26.32,26.25,26.29,509000.0,17.938,17.9859,17.938,17.9654,509000.0
2011-12-20 13:30:00,26.3,26.33,26.29,26.31,459200.0,17.9722,17.9927,17.9654,17.979,459200.0
2011-12-20 13:40:00,26.31,26.36,26.29,26.35,452500.0,17.979,18.0132,17.9654,18.0064,452500.0
2011-12-20 13:50:00,26.35,26.36,26.31,26.34,425900.0,18.0064,18.0132,17.979,17.9995,425900.0
2011-12-20 14:00:00,26.34,26.38,26.27,26.34,991000.0,17.9995,18.0269,17.9517,17.9995,991000.0
2011-12-20 14:10:00,26.34,26.4,26.32,26.39,648100.0,17.9995,18.0405,17.9859,18.0337,648100.0
2011-12-20 14:20:00,26.38,26.44,26.36,26.44,785300.0,18.0269,18.0679,18.0132,18.0679,785300.0
2011-12-20 14:30:00,26.43,26.58,26.43,26.55,1227200.0,18.061,18.1635,18.061,18.143,1227200.0
2011-12-20 14:40:00,26.56,26.69,26.55,26.56,1292500.0,18.1499,18.2387,18.143,18.1499,1292500.0
2011-12-20 14:50:00,26.56,26.6,26.49,26.5,756000.0,18.1499,18.1772,18.102,18.1089,756000.0
2011-12-20 15:00:00,26.49,26.56,26.46,26.55,1158300.0,18.102,18.1499,18.0815,18.143,1158300.0
2011-12-20 15:10:00,26.54,26.58,26.51,26.52,788400.0,18.1362,18.1635,18.1157,18.1225,788400.0
2011-12-20 15:20:00,26.51,26.52,26.45,26.49,993300.0,18.1157,18.1225,18.0747,18.102,993300.0
2011-12-20 15:30:00,26.49,26.5,26.38,26.45,1434800.0,18.102,18.1089,18.0269,18.0747,1434800.0
2011-12-20 15:40:00,26.46,26.54,26.44,26.5,1806200.0,18.0815,18.1362,18.0679,18.1089,1806200.0
2011-12-20 15:50:00,26.5,26.54,26.45,26.48,4000800.0,18.1089,18.1362,18.0747,18.0952,4000800.0
2011-12-21 09:30:00,26.56,26.78,26.41,26.42,1746500.0,18.1499,18.3002,18.0474,18.0542,1746500.0
2011-12-21 09:40:00,26.41,26.41,26.34,26.34,940900.0,18.0474,18.0474,17.9995,17.9995,940900.0
2011-12-21 09:50:00,26.34,26.41,26.3,26.36,608100.0,17.9995,18.0474,17.9722,18.0132,608100.0
2011-12-21 10:00:00,26.36,26.43,26.26,26.36,638400.0,18.0132,18.061,17.9449,18.0132,638400.0
2011-12-21 10:10:00,26.36,26.41,26.33,26.36,516400.0,18.0132,18.0474,17.9927,18.0132,516400.0
2011-12-21 10:20:00,26.36,26.44,26.28,26.28,409500.0,18.0132,18.0679,17.9585,17.9585,409500.0
2011-12-21 10:30:00,26.29,26.33,26.26,26.31,422700.0,17.9654,17.9927,17.9449,17.979,422700.0
2011-12-21 10:40:00,26.32,26.35,26.23,26.28,507300.0,17.9859,18.0064,17.9244,17.9585,507300.0
2011-12-21 10:50:00,26.28,26.31,26.22,26.25,453100.0,17.9585,17.979,17.9175,17.938,453100.0
2011-12-21 11:00:00,26.24,26.28,26.21,26.27,471100.0,17.9312,17.9585,17.9107,17.9517,471100.0
2011-12-21 11:10:00,26.27,26.3,26.22,26.25,476500.0,17.9517,17.9722,17.9175,17.938,476500.0
2011-12-21 11:20:00,26.25,26.29,26.21,26.27,389200.0,17.938,17.9654,17.9107,17.9517,389200.0
2011-12-21 11:30:00,26.27,26.3,26.25,26.26,406500.0,17.9517,17.9722,17.938,17.9449,406500.0
2011-12-21 11:40:00,26.25,26.33,26.22,26.33,631500.0,17.938,17.9927,17.9175,17.9927,631500.0
2011-12-21 11:50:00,26.34,26.42,26.32,26.41,483800.0,17.9995,18.0542,17.9859,18.0474,483800.0
2011-12-21 12:00:00,26.41,26.43,26.29,26.31,543300.0,18.0474,18.061,17.9654,17.979,543300.0
2011-12-21 12:10:00,26.31,26.41,26.3,26.41,318400.0,17.979,18.0474,17.9722,18.0474,318400.0
2011-12-21 12:20:00,26.41,26.42,26.3,26.36,463400.0,18.0474,18.0542,17.9722,18.0132,463400.0
2011-12-21 12:30:00,26.36,26.48,26.35,26.46,389200.0,18.0132,18.0952,18.0064,18.0815,389200.0
2011-12-21 12:40:00,26.46,26.46,26.42,26.44,306400.0,18.0815,18.0815,18.0542,18.0679,306400.0
2011-12-21 12:50:00,26.44,26.53,26.4,26.49,555600.0,18.0679,18.1294,18.0405,18.102,555600.0
2011-12-21 13:00:00,26.48,26.57,26.47,26.53,644400.0,18.0952,18.1567,18.0884,18.1294,644400.0
2011-12-21 13:10:00,26.53,26.54,26.48,26.52,350000.0,18.1294,18.1362,18.0952,18.1225,350000.0
2011-12-21 13:20:00,26.52,26.58,26.5,26.52,611300.0,18.1225,18.1635,18.1089,18.1225,611300.0
2011-12-21 13:30:00,26.52,26.54,26.48,26.48,536800.0,18.1225,18.1362,18.0952,18.0952,536800.0
2011-12-21 13:40:00,26.48,26.49,26.4,26.47,313700.0,18.0952,18.102,18.0405,18.0884,313700.0
2011-12-21 13:50:00,26.46,26.58,26.46,26.55,436700.0,18.0815,18.1635,18.0815,18.143,436700.0
2011-12-21 14:00:00,26.54,26.58,26.52,26.55,381000.0,18.1362,18.1635,18.1225,18.143,381000.0
2011-12-21 14:10:00,26.54,26.56,26.51,26.53,307300.0,18.1362,18.1499,18.1157,18.1294,307300.0
2011-12-21 14:20:00,26.54,26.58,26.51,26.55,276000.0,18.1362,18.1635,18.1157,18.143,276000.0
2011-12-21 14:30:00,26.54,26.65,26.54,26.62,506300.0,18.1362,18.2114,18.1362,18.1909,506300.0
2011-12-21 14:40:00,26.62,26.7,26.62,26.68,472500.0,18.1909,18.2455,18.1909,18.2319,472500.0
2011-12-21 14:50:00,26.68,26.71,26.64,26.64,390100.0,18.2319,18.2524,18.2045,18.2045,390100.0
2011-12-21 15:00:00,26.64,26.69,26.61,26.65,679200.0,18.2045,18.2387,18.184,18.2114,679200.0
2011-12-21 15:10:00,26.66,26.73,26.65,26.72,882700.0,18.2182,18.266,18.2114,18.2592,882700.0
2011-12-21 15:20:00,26.73,26.76,26.69,26.72,970500.0,18.266,18.2865,18.2387,18.2592,970500.0
2011-12-21 15:30:00,26.73,26.88,26.73,26.84,1167500.0,18.266,18.3686,18.266,18.3412,1167500.0
2011-12-21 15:40:00,26.84,26.89,26.77,26.85,2177900.0,18.3412,18.3754,18.2934,18.348,2177900.0
2011-12-21 15:50:00,26.85,26.89,26.77,26.88,2703500.0,18.348,18.3754,18.2934,18.3686,2703500.0
2011-12-22 09:30:00,26.91,27.05,26.9,26.99,1330400.0,18.3891,18.4847,18.3822,18.4437,1330400.0
2011-12-22 09:40:00,26.99,27.07,26.98,27.03,754800.0,18.4437,18.4984,18.4369,18.4711,754800.0
2011-12-22 09:50:00,27.04,27.12,27.01,27.12,985800.0,18.4779,18.5326,18.4574,18.5326,985800.0
2011-12-22 10:00:00,27.11,27.16,27.03,27.15,911600.0,18.5257,18.5599,18.4711,18.5531,911600.0
2011-12-22 10:10:00,27.15,27.25,27.15,27.23,1085900.0,18.5531,18.6214,18.5531,18.6077,1085900.0
2011-12-22 10:20:00,27.23,27.25,27.16,27.18,689000.0,18.6077,18.6214,18.5599,18.5736,689000.0
2011-12-22 10:30:00,27.18,27.19,27.14,27.16,1042500.0,18.5736,18.5804,18.5462,18.5599,1042500.0
2011-12-22 10:40:00,27.16,27.19,27.07,27.1,792600.0,18.5599,18.5804,18.4984,18.5189,792600.0
2011-12-22 10:50:00,27.1,27.21,27.1,27.12,769200.0,18.5189,18.5941,18.5189,18.5326,769200.0
2011-12-22 11:00:00,27.12,27.15,27.09,27.12,776600.0,18.5326,18.5531,18.5121,18.5326,776600.0
2011-12-22 11:10:00,27.13,27.16,27.1,27.12,486500.0,18.5394,18.5599,18.5189,18.5326,486500.0
2011-12-22 11:20:00,27.12,27.15,27.09,27.15,921700.0,18.5326,18.5531,18.5121,18.5531,921700.0
2011-12-22 11:30:00,27.14,27.17,27.1,27.16,439000.0,18.5462,18.5667,18.5189,18.5599,439000.0
2011-12-22 11:40:00,27.17,27.24,27.16,27.22,369300.0,18.5667,18.6146,18.5599,18.6009,369300.0
2011-12-22 11:50:00,27.21,27.25,27.2,27.25,531900.0,18.5941,18.6214,18.5872,18.6214,531900.0
2011-12-22 12:00:00,27.25,27.3,27.25,27.28,642200.0,18.6214,18.6556,18.6214,18.6419,642200.0
2011-12-22 12:10:00,27.28,27.29,27.25,27.28,497400.0,18.6419,18.6487,18.6214,18.6419,497400.0
2011-12-22 12:20:00,27.28,27.3,27.26,27.3,468600.0,18.6419,18.6556,18.6282,18.6556,468600.0
2011-12-22 12:30:00,27.3,27.3,27.25,27.29,712800.0,18.6556,18.6556,18.6214,18.6487,712800.0
2011-12-22 12:40:00,27.28,27.3,27.27,27.28,549200.0,18.6419,18.6556,18.6351,18.6419,549200.0
2011-12-22 12:50:00,27.27,27.28,27.25,27.26,368100.0,18.6351,18.6419,18.6214,18.6282,368100.0
2011-12-22 13:00:00,27.25,27.27,27.23,27.26,436900.0,18.6214,18.6351,18.6077,18.6282,436900.0
2011-12-22 13:10:00,27.26,27.27,27.24,27.26,512500.0,18.6282,18.6351,18.6146,18.6282,512500.0
2011-12-22 13:20:00,27.27,27.29,27.25,27.27,592500.0,18.6351,18.6487,18.6214,18.6351,592500.0
2011-12-22 13:30:00,27.28,27.3,27.28,27.29,714100.0,18.6419,18.6556,18.6419,18.6487,714100.0
2011-12-22 13:40:00,27.29,27.3,27.28,27.29,218800.0,18.6487,18.6556,18.6419,18.6487,218800.0
2011-12-22 13:50:00,27.29,27.3,27.23,27.24,481100.0,18.6487,18.6556,18.6077,18.6146,481100.0
2011-12-22 14:00:00,27.24,27.3,27.23,27.3,781700.0,18.6146,18.6556,18.6077,18.6556,781700.0
2011-12-22 14:10:00,27.3,27.31,27.22,27.26,781000.0,18.6556,18.6624,18.6009,18.6282,781000.0
2011-12-22 14:20:00,27.26,27.28,27.24,27.26,442000.0,18.6282,18.6419,18.6146,18.6282,442000.0
2011-12-22 14:30:00,27.26,27.34,27.25,27.34,616000.0,18.6282,18.6829,18.6214,18.6829,616000.0
2011-12-22 14:40:00,27.34,27.35,27.18,27.18,1211400.0,18.6829,18.6897,18.5736,18.5736,1211400.0
2011-12-22 14:50:00,27.18,27.22,27.07,27.12,1126700.0,18.5736,18.6009,18.4984,18.5326,1126700.0
2011-12-22 15:00:00,27.12,27.16,27.09,27.14,872700.0,18.5326,18.5599,18.5121,18.5462,872700.0
2011-12-22 15:10:00,27.13,27.17,27.12,27.14,601600.0,18.5394,18.5667,18.5326,18.5462,601600.0
2011-12-22 15:20:00,27.14,27.2,27.14,27.19,711000.0,18.5462,18.5872,18.5462,18.5804,711000.0
2011-12-22 15:30:00,27.19,27.22,27.14,27.18,1231600.0,18.5804,18.6009,18.5462,18.5736,1231600.0
2011-12-22 15:40:00,27.18,27.21,27.14,27.18,2281700.0,18.5736,18.5941,18.5462,18.5736,2281700.0
2011-12-22 15:50:00,27.18,27.25,27.18,27.24,4096400.0,18.5736,18.6214,18.5736,18.6146,4096400.0
2011-12-23 09:30:00,27.43,27.62,27.39,27.49,1973200.0,18.7444,18.8742,18.7171,18.7854,1973200.0
2011-12-23 09:40:00,27.49,27.61,27.48,27.61,1314100.0,18.7854,18.8674,18.7786,18.8674,1314100.0
2011-12-23 09:50:00,27.61,27.69,27.6,27.66,871800.0,18.8674,18.9221,18.8606,18.9016,871800.0
2011-12-23 10:00:00,27.67,27.71,27.56,27.7,625200.0,18.9084,18.9357,18.8332,18.9289,625200.0
2011-12-23 10:10:00,27.7,27.77,27.69,27.77,1029500.0,18.9289,18.9767,18.9221,18.9767,1029500.0
2011-12-23 10:20:00,27.77,27.88,27.75,27.82,1004200.0,18.9767,19.0519,18.9631,19.0109,1004200.0
2011-12-23 10:30:00,27.82,27.89,27.81,27.88,730300.0,19.0109,19.0587,19.0041,19.0519,730300.0
2011-12-23 10:40:00,27.88,27.88,27.84,27.87,528000.0,19.0519,19.0519,19.0246,19.0451,528000.0
2011-12-23 10:50:00,27.87,27.93,27.86,27.92,1104400.0,19.0451,19.0861,19.0382,19.0792,1104400.0
2011-12-23 11:00:00,27.93,27.94,27.89,27.94,894500.0,19.0861,19.0929,19.0587,19.0929,894500.0
2011-12-23 11:10:00,27.94,27.97,27.91,27.93,633600.0,19.0929,19.1134,19.0724,19.0861,633600.0
2011-12-23 11:20:00,27.93,27.94,27.86,27.91,689400.0,19.0861,19.0929,19.0382,19.0724,689400.0
2011-12-23 11:30:00,27.91,27.93,27.87,27.9,794500.0,19.0724,19.0861,19.0451,19.0656,794500.0
2011-12-23 11:40:00,27.89,27.92,27.89,27.9,389300.0,19.0587,19.0792,19.0587,19.0656,389300.0
2011-12-23 11:50:00,27.91,27.91,27.83,27.83,450900.0,19.0724,19.0724,19.0177,19.0177,450900.0
2011-12-23 12:00:00,27.84,27.89,27.83,27.89,518000.0,19.0246,19.0587,19.0177,19.0587,518000.0
2011-12-23 12:10:00,27.89,27.9,27.86,27.88,284900.0,19.0587,19.0656,19.0382,19.0519,284900.0
2011-12-23 12:20:00,27.88,27.9,27.86,27.88,429100.0,19.0519,19.0656,19.0382,19.0519,429100.0
2011-12-23 12:30:00,27.88,27.92,27.87,27.88,392600.0,19.0519,19.0792,19.0451,19.0519,392600.0
2011-12-23 12:40:00,27.88,27.9,27.82,27.83,331700.0,19.0519,19.0656,19.0109,19.0177,331700.0
2011-12-23 12:50:00,27.82,27.89,27.81,27.86,616000.0,19.0109,19.0587,19.0041,19.0382,616000.0
2011-12-23 13:00:00,27.86,27.87,27.76,27.77,397200.0,19.0382,19.0451,18.9699,18.9767,397200.0
2011-12-23 13:10:00,27.78,27.8,27.74,27.78,424500.0,18.9836,18.9972,18.9562,18.9836,424500.0
2011-12-23 13:20:00,27.78,27.82,27.77,27.8,372100.0,18.9836,19.0109,18.9767,18.9972,372100.0
2011-12-23 13:30:00,27.8,27.8,27.73,27.74,200900.0,18.9972,18.9972,18.9494,18.9562,200900.0
2011-12-23 13:40:00,27.74,27.76,27.68,27.68,528100.0,18.9562,18.9699,18.9152,18.9152,528100.0
2011-12-23 13:50:00,27.69,27.71,27.68,27.71,448400.0,18.9221,18.9357,18.9152,18.9357,448400.0
2011-12-23 14:00:00,27.7,27.72,27.66,27.66,291100.0,18.9289,18.9426,18.9016,18.9016,291100.0
2011-12-23 14:10:00,27.67,27.68,27.65,27.66,174000.0,18.9084,18.9152,18.8947,18.9016,174000.0
2011-12-23 14:20:00,27.66,27.66,27.64,27.66,239800.0,18.9016,18.9016,18.8879,18.9016,239800.0
2011-12-23 14:30:00,27.65,27.69,27.65,27.68,229800.0,18.8947,18.9221,18.8947,18.9152,229800.0
2011-12-23 14:40:00,27.68,27.71,27.67,27.69,1810800.0,18.9152,18.9357,18.9084,18.9221,1810800.0
2011-12-23 14:50:00,27.68,27.71,27.68,27.7,274700.0,18.9152,18.9357,18.9152,18.9289,274700.0
2011-12-23 15:00:00,27.69,27.7,27.67,27.68,510400.0,18.9221,18.9289,18.9084,18.9152,510400.0
2011-12-23 15:10:00,27.68,27.69,27.63,27.69,426300.0,18.9152,18.9221,18.8811,18.9221,426300.0
2011-12-23 15:20:00,27.69,27.71,27.65,27.65,333200.0,18.9221,18.9357,18.8947,18.8947,333200.0
2011-12-23 15:30:00,27.65,27.72,27.63,27.67,504100.0,18.8947,18.9426,18.8811,18.9084,504100.0
2011-12-23 15:40:00,27.67,27.75,27.66,27.67,974300.0,18.9084,18.9631,18.9016,18.9084,974300.0
2011-12-23 15:50:00,27.68,27.8,27.67,27.79,1843600.0,18.9152,18.9972,18.9084,18.9904,1843600.0
2011-12-27 09:30:00,27.71,27.78,27.62,27.73,527100.0,18.9357,18.9836,18.8742,18.9494,527100.0
2011-12-27 09:40:00,27.73,27.77,27.62,27.69,388200.0,18.9494,18.9767,18.8742,18.9221,388200.0
2011-12-27 09:50:00,27.68,27.78,27.66,27.78,469900.0,18.9152,18.9836,18.9016,18.9836,469900.0
2011-12-27 10:00:00,27.77,27.89,27.76,27.82,701500.0,18.9767,19.0587,18.9699,19.0109,701500.0
2011-12-27 10:10:00,27.81,27.85,27.8,27.81,376400.0,19.0041,19.0314,18.9972,19.0041,376400.0
2011-12-27 10:20:00,27.8,27.84,27.78,27.82,395900.0,18.9972,19.0246,18.9836,19.0109,395900.0
2011-12-27 10:30:00,27.83,27.85,27.8,27.8,242000.0,19.0177,19.0314,18.9972,18.9972,242000.0
2011-12-27 10:40:00,27.8,27.81,27.74,27.74,316600.0,18.9972,19.0041,18.9562,18.9562,316600.0
2011-12-27 10:50:00,27.74,27.74,27.64,27.66,334900.0,18.9562,18.9562,18.8879,18.9016,334900.0
2011-12-27 11:00:00,27.65,27.73,27.65,27.73,313300.0,18.8947,18.9494,18.8947,18.9494,313300.0
2011-12-27 11:10:00,27.73,27.81,27.72,27.78,287700.0,18.9494,19.0041,18.9426,18.9836,287700.0
2011-12-27 11:20:00,27.78,27.8,27.76,27.78,173800.0,18.9836,18.9972,18.9699,18.9836,173800.0
2011-12-27 11:30:00,27.78,27.79,27.75,27.79,192000.0,18.9836,18.9904,18.9631,18.9904,192000.0
2011-12-27 11:40:00,27.79,27.79,27.75,27.75,163800.0,18.9904,18.9904,18.9631,18.9631,163800.0
2011-12-27 11:50:00,27.75,27.76,27.7,27.73,154000.0,18.9631,18.9699,18.9289,18.9494,154000.0
2011-12-27 12:00:00,27.74,27.79,27.73,27.79,172400.0,18.9562,18.9904,18.9494,18.9904,172400.0
2011-12-27 12:10:00,27.78,27.79,27.75,27.76,148000.0,18.9836,18.9904,18.9631,18.9699,148000.0
2011-12-27 12:20:00,27.76,27.82,27.76,27.79,250700.0,18.9699,19.0109,18.9699,18.9904,250700.0
2011-12-27 12:30:00,27.8,27.8,27.77,27.78,135700.0,18.9972,18.9972,18.9767,18.9836,135700.0
2011-12-27 12:40:00,27.77,27.78,27.74,27.74,193000.0,18.9767,18.9836,18.9562,18.9562,193000.0
2011-12-27 12:50:00,27.74,27.76,27.73,27.75,140800.0,18.9562,18.9699,18.9494,18.9631,140800.0
2011-12-27 13:00:00,27.74,27.75,27.7,27.7,205600.0,18.9562,18.9631,18.9289,18.9289,205600.0
2011-12-27 13:10:00,27.7,27.75,27.69,27.75,197600.0,18.9289,18.9631,18.9221,18.9631,197600.0
2011-12-27 13:20:00,27.75,27.75,27.7,27.73,171800.0,18.9631,18.9631,18.9289,18.9494,171800.0
2011-12-27 13:30:00,27.73,27.74,27.7,27.74,101000.0,18.9494,18.9562,18.9289,18.9562,101000.0
2011-12-27 13:40:00,27.74,27.79,27.74,27.75,262900.0,18.9562,18.9904,18.9562,18.9631,262900.0
2011-12-27 13:50:00,27.76,27.78,27.74,27.76,162000.0,18.9699,18.9836,18.9562,18.9699,162000.0
2011-12-27 14:00:00,27.76,27.79,27.71,27.72,197000.0,18.9699,18.9904,18.9357,18.9426,197000.0
2011-12-27 14:10:00,27.72,27.76,27.72,27.75,131700.0,18.9426,18.9699,18.9426,18.9631,131700.0
2011-12-27 14:20:00,27.75,27.75,27.68,27.7,190400.0,18.9631,18.9631,18.9152,18.9289,190400.0
2011-12-27 14:30:00,27.69,27.73,27.64,27.73,322000.0,18.9221,18.9494,18.8879,18.9494,322000.0
2011-12-27 14:40:00,27.73,27.74,27.7,27.71,179500.0,18.9494,18.9562,18.9289,18.9357,179500.0
2011-12-27 14:50:00,27.7,27.73,27.67,27.69,403900.0,18.9289,18.9494,18.9084,18.9221,403900.0
2011-12-27 15:00:00,27.68,27.71,27.66,27.68,291400.0,18.9152,18.9357,18.9016,18.9152,291400.0
2011-12-27 15:10:00,27.68,27.68,27.65,27.66,243300.0,18.9152,18.9152,18.8947,18.9016,243300.0
2011-12-27 15:20:00,27.66,27.68,27.61,27.62,633700.0,18.9016,18.9152,18.8674,18.8742,633700.0
2011-12-27 15:30:00,27.63,27.7,27.62,27.66,551500.0,18.8811,18.9289,18.8742,18.9016,551500.0
2011-12-27 15:40:00,27.65,27.71,27.64,27.7,585600.0,18.8947,18.9357,18.8879,18.9289,585600.0
2011-12-27 15:50:00,27.7,27.71,27.61,27.62,1795500.0,18.9289,18.9357,18.8674,18.8742,1795500.0
2011-12-28 09:30:00,27.59,27.72,27.5,27.55,620600.0,18.8537,18.9426,18.7922,18.8264,620600.0
2011-12-28 09:40:00,27.55,27.55,27.35,27.42,474900.0,18.8264,18.8264,18.6897,18.7376,474900.0
2011-12-28 09:50:00,27.41,27.47,27.37,27.45,505800.0,18.7307,18.7717,18.7034,18.7581,505800.0
2011-12-28 10:00:00,27.44,27.51,27.4,27.48,438100.0,18.7512,18.7991,18.7239,18.7786,438100.0
2011-12-28 10:10:00,27.49,27.49,27.4,27.43,251200.0,18.7854,18.7854,18.7239,18.7444,251200.0
2011-12-28 10:20:00,27.43,27.44,27.33,27.35,354100.0,18.7444,18.7512,18.6761,18.6897,354100.0
2011-12-28 10:30:00,27.35,27.35,27.27,27.27,347100.0,18.6897,18.6897,18.6351,18.6351,347100.0
2011-12-28 10:40:00,27.27,27.35,27.26,27.34,411100.0,18.6351,18.6897,18.6282,18.6829,411100.0
2011-12-28 10:50:00,27.34,27.41,27.32,27.4,287100.0,18.6829,18.7307,18.6692,18.7239,287100.0
2011-12-28 11:00:00,27.39,27.42,27.35,27.39,304400.0,18.7171,18.7376,18.6897,18.7171,304400.0
2011-12-28 11:10:00,27.39,27.41,27.36,27.37,234700.0,18.7171,18.7307,18.6966,18.7034,234700.0
2011-12-28 11:20:00,27.37,27.38,27.29,27.29,212700.0,18.7034,18.7102,18.6487,18.6487,212700.0
2011-12-28 11:30:00,27.3,27.31,27.21,27.24,353100.0,18.6556,18.6624,18.5941,18.6146,353100.0
2011-12-28 11:40:00,27.23,27.27,27.2,27.27,199700.0,18.6077,18.6351,18.5872,18.6351,199700.0
2011-12-28 11:50:00,27.27,27.29,27.24,27.27,168600.0,18.6351,18.6487,18.6146,18.6351,168600.0
2011-12-28 12:00:00,27.27,27.28,27.22,27.25,218000.0,18.6351,18.6419,18.6009,18.6214,218000.0
2011-12-28 12:10:00,27.25,27.32,27.23,27.32,253100.0,18.6214,18.6692,18.6077,18.6692,253100.0
2011-12-28 12:20:00,27.32,27.35,27.29,27.34,137900.0,18.6692,18.6897,18.6487,18.6829,137900.0
2011-12-28 12:30:00,27.34,27.35,27.32,27.34,121900.0,18.6829,18.6897,18.6692,18.6829,121900.0
2011-12-28 12:40:00,27.34,27.37,27.32,27.35,243000.0,18.6829,18.7034,18.6692,18.6897,243000.0
2011-12-28 12:50:00,27.37,27.37,27.27,27.27,352000.0,18.7034,18.7034,18.6351,18.6351,352000.0
2011-12-28 13:00:00,27.27,27.28,27.23,27.24,281100.0,18.6351,18.6419,18.6077,18.6146,281100.0
2011-12-28 13:10:00,27.24,27.32,27.23,27.29,158800.0,18.6146,18.6692,18.6077,18.6487,158800.0
2011-12-28 13:20:00,27.29,27.33,27.28,27.32,165700.0,18.6487,18.6761,18.6419,18.6692,165700.0
2011-12-28 13:30:00,27.32,27.42,27.32,27.41,288400.0,18.6692,18.7376,18.6692,18.7307,288400.0
2011-12-28 13:40:00,27.41,27.43,27.4,27.42,162500.0,18.7307,18.7444,18.7239,18.7376,162500.0
2011-12-28 13:50:00,27.41,27.44,27.39,27.4,169000.0,18.7307,18.7512,18.7171,18.7239,169000.0
2011-12-28 14:00:00,27.39,27.4,27.33,27.35,225900.0,18.7171,18.7239,18.6761,18.6897,225900.0
2011-12-28 14:10:00,27.35,27.36,27.27,27.27,302600.0,18.6897,18.6966,18.6351,18.6351,302600.0
2011-12-28 14:20:00,27.27,27.34,27.27,27.33,191700.0,18.6351,18.6829,18.6351,18.6761,191700.0
2011-12-28 14:30:00,27.33,27.34,27.26,27.26,442300.0,18.6761,18.6829,18.6282,18.6282,442300.0
2011-12-28 14:40:00,27.26,27.28,27.23,27.23,178100.0,18.6282,18.6419,18.6077,18.6077,178100.0
2011-12-28 14:50:00,27.23,27.28,27.23,27.25,345800.0,18.6077,18.6419,18.6077,18.6214,345800.0
2011-12-28 15:00:00,27.25,27.26,27.18,27.23,868200.0,18.6214,18.6282,18.5736,18.6077,868200.0
2011-12-28 15:10:00,27.23,27.25,27.11,27.16,464500.0,18.6077,18.6214,18.5257,18.5599,464500.0
2011-12-28 15:20:00,27.16,27.21,27.12,27.14,452400.0,18.5599,18.5941,18.5326,18.5462,452400.0
2011-12-28 15:30:00,27.14,27.16,27.11,27.14,673800.0,18.5462,18.5599,18.5257,18.5462,673800.0
2011-12-28 15:40:00,27.14,27.21,27.14,27.18,794000.0,18.5462,18.5941,18.5462,18.5736,794000.0
2011-12-28 15:50:00,27.18,27.19,27.08,27.1,2368700.0,18.5736,18.5804,18.5052,18.5189,2368700.0
2011-12-29 09:30:00,27.25,27.35,27.22,27.34,581400.0,18.6214,18.6897,18.6009,18.6829,581400.0
2011-12-29 09:40:00,27.34,27.49,27.34,27.41,831500.0,18.6829,18.7854,18.6829,18.7307,831500.0
2011-12-29 09:50:00,27.41,27.51,27.38,27.5,367900.0,18.7307,18.7991,18.7102,18.7922,367900.0
2011-12-29 10:00:00,27.51,27.6,27.5,27.6,422100.0,18.7991,18.8606,18.7922,18.8606,422100.0
2011-12-29 10:10:00,27.58,27.62,27.55,27.6,346300.0,18.8469,18.8742,18.8264,18.8606,346300.0
2011-12-29 10:20:00,27.6,27.71,27.59,27.68,560200.0,18.8606,18.9357,18.8537,18.9152,560200.0
2011-12-29 10:30:00,27.68,27.79,27.68,27.78,864100.0,18.9152,18.9904,18.9152,18.9836,864100.0
2011-12-29 10:40:00,27.79,27.8,27.71,27.78,593500.0,18.9904,18.9972,18.9357,18.9836,593500.0
2011-12-29 10:50:00,27.78,27.79,27.7,27.71,434000.0,18.9836,18.9904,18.9289,18.9357,434000.0
2011-12-29 11:00:00,27.72,27.73,27.57,27.58,455600.0,18.9426,18.9494,18.8401,18.8469,455600.0
2011-12-29 11:10:00,27.58,27.61,27.53,27.58,536100.0,18.8469,18.8674,18.8127,18.8469,536100.0
2011-12-29 11:20:00,27.58,27.63,27.55,27.59,229900.0,18.8469,18.8811,18.8264,18.8537,229900.0
2011-12-29 11:30:00,27.59,27.67,27.58,27.64,219000.0,18.8537,18.9084,18.8469,18.8879,219000.0
2011-12-29 11:40:00,27.64,27.7,27.63,27.68,265200.0,18.8879,18.9289,18.8811,18.9152,265200.0
2011-12-29 11:50:00,27.67,27.74,27.67,27.73,340200.0,18.9084,18.9562,18.9084,18.9494,340200.0
2011-12-29 12:00:00,27.73,27.75,27.71,27.75,274300.0,18.9494,18.9631,18.9357,18.9631,274300.0
2011-12-29 12:10:00,27.75,27.76,27.71,27.76,318400.0,18.9631,18.9699,18.9357,18.9699,318400.0
2011-12-29 12:20:00,27.76,27.8,27.75,27.79,271300.0,18.9699,18.9972,18.9631,18.9904,271300.0
2011-12-29 12:30:00,27.78,27.8,27.72,27.75,428200.0,18.9836,18.9972,18.9426,18.9631,428200.0
2011-12-29 12:40:00,27.75,27.79,27.75,27.77,231400.0,18.9631,18.9904,18.9631,18.9767,231400.0
2011-12-29 12:50:00,27.78,27.79,27.75,27.76,123600.0,18.9836,18.9904,18.9631,18.9699,123600.0
2011-12-29 13:00:00,27.76,27.83,27.76,27.79,573900.0,18.9699,19.0177,18.9699,18.9904,573900.0
2011-12-29 13:10:00,27.8,27.8,27.66,27.69,382800.0,18.9972,18.9972,18.9016,18.9221,382800.0
2011-12-29 13:20:00,27.69,27.69,27.62,27.67,328300.0,18.9221,18.9221,18.8742,18.9084,328300.0
2011-12-29 13:30:00,27.66,27.7,27.65,27.7,264000.0,18.9016,18.9289,18.8947,18.9289,264000.0
2011-12-29 13:40:00,27.71,27.73,27.64,27.66,358600.0,18.9357,18.9494,18.8879,18.9016,358600.0
2011-12-29 13:50:00,27.65,27.66,27.62,27.64,177900.0,18.8947,18.9016,18.8742,18.8879,177900.0
2011-12-29 14:00:00,27.65,27.67,27.62,27.65,276400.0,18.8947,18.9084,18.8742,18.8947,276400.0
2011-12-29 14:10:00,27.65,27.68,27.64,27.68,118000.0,18.8947,18.9152,18.8879,18.9152,118000.0
2011-12-29 14:20:00,27.68,27.7,27.66,27.67,336000.0,18.9152,18.9289,18.9016,18.9084,336000.0
2011-12-29 14:30:00,27.67,27.69,27.62,27.64,429700.0,18.9084,18.9221,18.8742,18.8879,429700.0
2011-12-29 14:40:00,27.65,27.69,27.64,27.69,164100.0,18.8947,18.9221,18.8879,18.9221,164100.0
2011-12-29 14:50:00,27.69,27.7,27.62,27.63,288400.0,18.9221,18.9289,18.8742,18.8811,288400.0
2011-12-29 15:00:00,27.63,27.68,27.63,27.66,309500.0,18.8811,18.9152,18.8811,18.9016,309500.0
2011-12-29 15:10:00,27.66,27.69,27.65,27.67,408200.0,18.9016,18.9221,18.8947,18.9084,408200.0
2011-12-29 15:20:00,27.68,27.7,27.64,27.68,291300.0,18.9152,18.9289,18.8879,18.9152,291300.0
2011-12-29 15:30:00,27.67,27.73,27.66,27.72,514400.0,18.9084,18.9494,18.9016,18.9426,514400.0
2011-12-29 15:40:00,27.72,27.78,27.69,27.7,861900.0,18.9426,18.9836,18.9221,18.9289,861900.0
2011-12-29 15:50:00,27.7,27.79,27.66,27.75,3026000.0,18.9289,18.9904,18.9016,18.9631,3026000.0
2011-12-30 09:30:00,27.64,27.69,27.56,27.6,456500.0,18.8879,18.9221,18.8332,18.8606,456500.0
2011-12-30 09:40:00,27.61,27.71,27.55,27.71,255100.0,18.8674,18.9357,18.8264,18.9357,255100.0
2011-12-30 09:50:00,27.71,27.72,27.68,27.7,372500.0,18.9357,18.9426,18.9152,18.9289,372500.0
2011-12-30 10:00:00,27.69,27.78,27.68,27.68,437300.0,18.9221,18.9836,18.9152,18.9152,437300.0
2011-12-30 10:10:00,27.69,27.69,27.59,27.62,429000.0,18.9221,18.9221,18.8537,18.8742,429000.0
2011-12-30 10:20:00,27.62,27.64,27.59,27.64,685200.0,18.8742,18.8879,18.8537,18.8879,685200.0
2011-12-30 10:30:00,27.64,27.66,27.61,27.64,229300.0,18.8879,18.9016,18.8674,18.8879,229300.0
2011-12-30 10:40:00,27.64,27.66,27.61,27.66,253500.0,18.8879,18.9016,18.8674,18.9016,253500.0
2011-12-30 10:50:00,27.66,27.67,27.63,27.65,213800.0,18.9016,18.9084,18.8811,18.8947,213800.0
2011-12-30 11:00:00,27.64,27.67,27.64,27.65,127400.0,18.8879,18.9084,18.8879,18.8947,127400.0
2011-12-30 11:10:00,27.65,27.67,27.64,27.66,283000.0,18.8947,18.9084,18.8879,18.9016,283000.0
2011-12-30 11:20:00,27.66,27.69,27.63,27.67,277000.0,18.9016,18.9221,18.8811,18.9084,277000.0
2011-12-30 11:30:00,27.66,27.69,27.64,27.66,235200.0,18.9016,18.9221,18.8879,18.9016,235200.0
2011-12-30 11:40:00,27.66,27.7,27.64,27.69,213800.0,18.9016,18.9289,18.8879,18.9221,213800.0
2011-12-30 11:50:00,27.68,27.69,27.6,27.62,221600.0,18.9152,18.9221,18.8606,18.8742,221600.0
2011-12-30 12:00:00,27.61,27.63,27.61,27.63,122600.0,18.8674,18.8811,18.8674,18.8811,122600.0
2011-12-30 12:10:00,27.62,27.65,27.6,27.62,266900.0,18.8742,18.8947,18.8606,18.8742,266900.0
2011-12-30 12:20:00,27.63,27.65,27.61,27.65,138500.0,18.8811,18.8947,18.8674,18.8947,138500.0
2011-12-30 12:30:00,27.64,27.69,27.64,27.66,319800.0,18.8879,18.9221,18.8879,18.9016,319800.0
2011-12-30 12:40:00,27.65,27.66,27.62,27.64,171300.0,18.8947,18.9016,18.8742,18.8879,171300.0
2011-12-30 12:50:00,27.63,27.66,27.62,27.65,122400.0,18.8811,18.9016,18.8742,18.8947,122400.0
2011-12-30 13:00:00,27.64,27.66,27.63,27.64,86500.0,18.8879,18.9016,18.8811,18.8879,86500.0
2011-12-30 13:10:00,27.64,27.64,27.62,27.63,46900.0,18.8879,18.8879,18.8742,18.8811,46900.0
2011-12-30 13:20:00,27.62,27.65,27.62,27.64,126000.0,18.8742,18.8947,18.8742,18.8879,126000.0
2011-12-30 13:30:00,27.65,27.65,27.62,27.65,126800.0,18.8947,18.8947,18.8742,18.8947,126800.0
2011-12-30 13:40:00,27.65,27.68,27.64,27.68,93200.0,18.8947,18.9152,18.8879,18.9152,93200.0
2011-12-30 13:50:00,27.68,27.68,27.65,27.65,88800.0,18.9152,18.9152,18.8947,18.8947,88800.0
2011-12-30 14:00:00,27.65,27.66,27.64,27.66,140500.0,18.8947,18.9016,18.8879,18.9016,140500.0
2011-12-30 14:10:00,27.65,27.66,27.61,27.61,129900.0,18.8947,18.9016,18.8674,18.8674,129900.0
2011-12-30 14:20:00,27.61,27.62,27.56,27.6,240300.0,18.8674,18.8742,18.8332,18.8606,240300.0
2011-12-30 14:30:00,27.6,27.65,27.6,27.65,154700.0,18.8606,18.8947,18.8606,18.8947,154700.0
2011-12-30 14:40:00,27.65,27.66,27.63,27.65,213000.0,18.8947,18.9016,18.8811,18.8947,213000.0
2011-12-30 14:50:00,27.65,27.68,27.63,27.66,170700.0,18.8947,18.9152,18.8811,18.9016,170700.0
2011-12-30 15:00:00,27.66,27.7,27.66,27.66,289500.0,18.9016,18.9289,18.9016,18.9016,289500.0
2011-12-30 15:10:00,27.66,27.68,27.63,27.67,184000.0,18.9016,18.9152,18.8811,18.9084,184000.0
2011-12-30 15:20:00,27.67,27.77,27.66,27.75,606700.0,18.9084,18.9767,18.9016,18.9631,606700.0
2011-12-30 15:30:00,27.74,27.75,27.68,27.68,448800.0,18.9562,18.9631,18.9152,18.9152,448800.0
2011-12-30 15:40:00,27.68,27.69,27.65,27.65,806200.0,18.9152,18.9221,18.8947,18.8947,806200.0
2011-12-30 15:50:00,27.65,27.66,27.56,27.57,1888800.0,18.8947,18.9016,18.8332,18.8401,1888800.0
2012-01-03 09:30:00,27.94,28.27,27.94,28.26,2752700.0,19.0929,19.3184,19.0929,19.3116,2752700.0
2012-01-03 09:40:00,28.26,28.3,28.24,28.3,1100800.0,19.3116,19.3389,19.2979,19.3389,1100800.0
2012-01-03 09:50:00,28.3,28.3,28.25,28.29,949000.0,19.3389,19.3389,19.3047,19.3321,949000.0
2012-01-03 10:00:00,28.29,28.44,28.28,28.38,1537600.0,19.3321,19.4346,19.3252,19.3936,1537600.0
2012-01-03 10:10:00,28.38,28.43,28.34,28.38,1090200.0,19.3936,19.4277,19.3662,19.3936,1090200.0
2012-01-03 10:20:00,28.39,28.45,28.29,28.3,886700.0,19.4004,19.4414,19.3321,19.3389,886700.0
2012-01-03 10:30:00,28.3,28.33,28.23,28.24,1020200.0,19.3389,19.3594,19.2911,19.2979,1020200.0
2012-01-03 10:40:00,28.24,28.26,28.21,28.24,514600.0,19.2979,19.3116,19.2774,19.2979,514600.0
2012-01-03 10:50:00,28.24,28.33,28.24,28.31,604400.0,19.2979,19.3594,19.2979,19.3457,604400.0
2012-01-03 11:00:00,28.32,28.34,28.26,28.27,520800.0,19.3526,19.3662,19.3116,19.3184,520800.0
2012-01-03 11:10:00,28.27,28.35,28.25,28.28,674400.0,19.3184,19.3731,19.3047,19.3252,674400.0
2012-01-03 11:20:00,28.29,28.29,28.22,28.24,617300.0,19.3321,19.3321,19.2842,19.2979,617300.0
2012-01-03 11:30:00,28.24,28.3,28.21,28.24,619500.0,19.2979,19.3389,19.2774,19.2979,619500.0
2012-01-03 11:40:00,28.23,28.26,28.17,28.21,579500.0,19.2911,19.3116,19.2501,19.2774,579500.0
2012-01-03 11:50:00,28.21,28.28,28.19,28.2,528200.0,19.2774,19.3252,19.2637,19.2706,528200.0
2012-01-03 12:00:00,28.19,28.26,28.18,28.24,388000.0,19.2637,19.3116,19.2569,19.2979,388000.0
2012-01-03 12:10:00,28.23,28.3,28.22,28.29,913300.0,19.2911,19.3389,19.2842,19.3321,913300.0
2012-01-03 12:20:00,28.28,28.31,28.27,28.3,383900.0,19.3252,19.3457,19.3184,19.3389,383900.0
2012-01-03 12:30:00,28.3,28.3,28.23,28.26,595600.0,19.3389,19.3389,19.2911,19.3116,595600.0
2012-01-03 12:40:00,28.25,28.28,28.23,28.24,635100.0,19.3047,19.3252,19.2911,19.2979,635100.0
2012-01-03 12:50:00,28.25,28.34,28.24,28.29,924400.0,19.3047,19.3662,19.2979,19.3321,924400.0
2012-01-03 13:00:00,28.3,28.35,28.25,28.27,526300.0,19.3389,19.3731,19.3047,19.3184,526300.0
2012-01-03 13:10:00,28.27,28.4,28.27,28.39,591200.0,19.3184,19.4072,19.3184,19.4004,591200.0
2012-01-03 13:20:00,28.39,28.4,28.36,28.36,539600.0,19.4004,19.4072,19.3799,19.3799,539600.0
2012-01-03 13:30:00,28.36,28.39,28.33,28.34,559600.0,19.3799,19.4004,19.3594,19.3662,559600.0
2012-01-03 13:40:00,28.34,28.4,28.33,28.38,422700.0,19.3662,19.4072,19.3594,19.3936,422700.0
2012-01-03 13:50:00,28.38,28.4,28.37,28.39,257200.0,19.3936,19.4072,19.3867,19.4004,257200.0
2012-01-03 14:00:00,28.39,28.41,28.38,28.39,328400.0,19.4004,19.4141,19.3936,19.4004,328400.0
2012-01-03 14:10:00,28.4,28.41,28.35,28.4,537600.0,19.4072,19.4141,19.3731,19.4072,537600.0
2012-01-03 14:20:00,28.4,28.41,28.37,28.38,404300.0,19.4072,19.4141,19.3867,19.3936,404300.0
2012-01-03 14:30:00,28.39,28.42,28.34,28.38,956500.0,19.4004,19.4209,19.3662,19.3936,956500.0
2012-01-03 14:40:00,28.37,28.45,28.36,28.43,473600.0,19.3867,19.4414,19.3799,19.4277,473600.0
2012-01-03 14:50:00,28.43,28.52,28.43,28.5,1090300.0,19.4277,19.4893,19.4277,19.4756,1090300.0
2012-01-03 15:00:00,28.5,28.5,28.41,28.44,705200.0,19.4756,19.4756,19.4141,19.4346,705200.0
2012-01-03 15:10:00,28.45,28.45,28.39,28.41,778700.0,19.4414,19.4414,19.4004,19.4141,778700.0
2012-01-03 15:20:00,28.41,28.45,28.35,28.43,1131000.0,19.4141,19.4414,19.3731,19.4277,1131000.0
2012-01-03 15:30:00,28.43,28.45,28.36,28.4,1344300.0,19.4277,19.4414,19.3799,19.4072,1344300.0
2012-01-03 15:40:00,28.4,28.48,28.38,28.47,1706200.0,19.4072,19.4619,19.3936,19.4551,1706200.0
2012-01-03 15:50:00,28.46,28.49,28.39,28.4,4251600.0,19.4482,19.4687,19.4004,19.4072,4251600.0
2012-01-04 09:30:00,28.34,28.34,28.19,28.23,1111100.0,19.3662,19.3662,19.2637,19.2911,1111100.0
2012-01-04 09:40:00,28.23,28.27,28.16,28.24,628800.0,19.2911,19.3184,19.2432,19.2979,628800.0
2012-01-04 09:50:00,28.24,28.25,28.14,28.22,555300.0,19.2979,19.3047,19.2296,19.2842,555300.0
2012-01-04 10:00:00,28.21,28.21,28.04,28.16,1153800.0,19.2774,19.2774,19.1612,19.2432,1153800.0
2012-01-04 10:10:00,28.16,28.24,28.12,28.2,672800.0,19.2432,19.2979,19.2159,19.2706,672800.0
2012-01-04 10:20:00,28.2,28.27,28.19,28.25,548400.0,19.2706,19.3184,19.2637,19.3047,548400.0
2012-01-04 10:30:00,28.25,28.27,28.21,28.25,647400.0,19.3047,19.3184,19.2774,19.3047,647400.0
2012-01-04 10:40:00,28.25,28.29,28.23,28.24,587300.0,19.3047,19.3321,19.2911,19.2979,587300.0
2012-01-04 10:50:00,28.24,28.24,28.14,28.16,510100.0,19.2979,19.2979,19.2296,19.2432,510100.0
2012-01-04 11:00:00,28.17,28.2,28.16,28.18,675900.0,19.2501,19.2706,19.2432,19.2569,675900.0
2012-01-04 11:10:00,28.18,28.26,28.17,28.2,493400.0,19.2569,19.3116,19.2501,19.2706,493400.0
2012-01-04 11:20:00,28.2,28.24,28.17,28.24,235100.0,19.2706,19.2979,19.2501,19.2979,235100.0
2012-01-04 11:30:00,28.24,28.3,28.22,28.3,487800.0,19.2979,19.3389,19.2842,19.3389,487800.0
2012-01-04 11:40:00,28.3,28.38,28.29,28.38,823100.0,19.3389,19.3936,19.3321,19.3936,823100.0
2012-01-04 11:50:00,28.38,28.47,28.38,28.46,648300.0,19.3936,19.4551,19.3936,19.4482,648300.0
2012-01-04 12:00:00,28.46,28.61,28.45,28.59,745000.0,19.4482,19.5508,19.4414,19.5371,745000.0
2012-01-04 12:10:00,28.6,28.69,28.57,28.65,613800.0,19.5439,19.6054,19.5234,19.5781,613800.0
2012-01-04 12:20:00,28.66,28.66,28.62,28.63,240900.0,19.5849,19.5849,19.5576,19.5644,240900.0
2012-01-04 12:30:00,28.62,28.63,28.48,28.48,468700.0,19.5576,19.5644,19.4619,19.4619,468700.0
2012-01-04 12:40:00,28.49,28.53,28.46,28.5,387700.0,19.4687,19.4961,19.4482,19.4756,387700.0
2012-01-04 12:50:00,28.51,28.53,28.5,28.52,434900.0,19.4824,19.4961,19.4756,19.4893,434900.0
2012-01-04 13:00:00,28.52,28.52,28.44,28.46,309400.0,19.4893,19.4893,19.4346,19.4482,309400.0
2012-01-04 13:10:00,28.46,28.51,28.46,28.47,418700.0,19.4482,19.4824,19.4482,19.4551,418700.0
2012-01-04 13:20:00,28.47,28.51,28.44,28.49,299900.0,19.4551,19.4824,19.4346,19.4687,299900.0
2012-01-04 13:30:00,28.5,28.53,28.48,28.5,473500.0,19.4756,19.4961,19.4619,19.4756,473500.0
2012-01-04 13:40:00,28.49,28.57,28.49,28.57,336800.0,19.4687,19.5234,19.4687,19.5234,336800.0
2012-01-04 13:50:00,28.57,28.58,28.53,28.57,436400.0,19.5234,19.5303,19.4961,19.5234,436400.0
2012-01-04 14:00:00,28.56,28.57,28.5,28.5,472100.0,19.5166,19.5234,19.4756,19.4756,472100.0
2012-01-04 14:10:00,28.5,28.52,28.46,28.52,285400.0,19.4756,19.4893,19.4482,19.4893,285400.0
2012-01-04 14:20:00,28.52,28.54,28.49,28.5,427800.0,19.4893,19.5029,19.4687,19.4756,427800.0
2012-01-04 14:30:00,28.5,28.6,28.49,28.54,598000.0,19.4756,19.5439,19.4687,19.5029,598000.0
2012-01-04 14:40:00,28.54,28.55,28.49,28.49,321000.0,19.5029,19.5098,19.4687,19.4687,321000.0
2012-01-04 14:50:00,28.49,28.59,28.49,28.58,1166000.0,19.4687,19.5371,19.4687,19.5303,1166000.0
2012-01-04 15:00:00,28.58,28.59,28.54,28.55,585800.0,19.5303,19.5371,19.5029,19.5098,585800.0
2012-01-04 15:10:00,28.54,28.56,28.5,28.51,431700.0,19.5029,19.5166,19.4756,19.4824,431700.0
2012-01-04 15:20:00,28.5,28.54,28.5,28.51,439900.0,19.4756,19.5029,19.4756,19.4824,439900.0
2012-01-04 15:30:00,28.52,28.62,28.51,28.61,940100.0,19.4893,19.5576,19.4824,19.5508,940100.0
2012-01-04 15:40:00,28.62,28.69,28.59,28.6,1460400.0,19.5576,19.6054,19.5371,19.5439,1460400.0
2012-01-04 15:50:00,28.6,28.64,28.56,28.57,1760700.0,19.5439,19.5713,19.5166,19.5234,1760700.0
2012-01-05 09:30:00,28.48,28.54,28.36,28.46,1256200.0,19.4619,19.5029,19.3799,19.4482,1256200.0
2012-01-05 09:40:00,28.45,28.45,28.25,28.42,929700.0,19.4414,19.4414,19.3047,19.4209,929700.0
2012-01-05 09:50:00,28.42,28.54,28.42,28.51,709000.0,19.4209,19.5029,19.4209,19.4824,709000.0
2012-01-05 10:00:00,28.5,28.51,28.31,28.45,980800.0,19.4756,19.4824,19.3457,19.4414,980800.0
2012-01-05 10:10:00,28.46,28.59,28.41,28.57,588600.0,19.4482,19.5371,19.4141,19.5234,588600.0
2012-01-05 10:20:00,28.57,28.76,28.56,28.74,1064400.0,19.5234,19.6533,19.5166,19.6396,1064400.0
2012-01-05 10:30:00,28.74,28.79,28.62,28.62,1012800.0,19.6396,19.6738,19.5576,19.5576,1012800.0
2012-01-05 10:40:00,28.62,28.68,28.6,28.67,569500.0,19.5576,19.5986,19.5439,19.5918,569500.0
2012-01-05 10:50:00,28.67,28.7,28.58,28.67,778700.0,19.5918,19.6123,19.5303,19.5918,778700.0
2012-01-05 11:00:00,28.66,28.66,28.59,28.6,544200.0,19.5849,19.5849,19.5371,19.5439,544200.0
2012-01-05 11:10:00,28.6,28.62,28.55,28.61,676700.0,19.5439,19.5576,19.5098,19.5508,676700.0
2012-01-05 11:20:00,28.61,28.75,28.6,28.74,977700.0,19.5508,19.6464,19.5439,19.6396,977700.0
2012-01-05 11:30:00,28.73,28.75,28.69,28.75,528900.0,19.6328,19.6464,19.6054,19.6464,528900.0
2012-01-05 11:40:00,28.75,28.8,28.74,28.8,644400.0,19.6464,19.6806,19.6396,19.6806,644400.0
2012-01-05 11:50:00,28.8,28.83,28.78,28.78,681500.0,19.6806,19.7011,19.6669,19.6669,681500.0
2012-01-05 12:00:00,28.79,28.85,28.78,28.83,641600.0,19.6738,19.7148,19.6669,19.7011,641600.0
2012-01-05 12:10:00,28.82,28.92,28.82,28.91,657000.0,19.6943,19.7626,19.6943,19.7558,657000.0
2012-01-05 12:20:00,28.91,28.97,28.84,28.95,847100.0,19.7558,19.7968,19.7079,19.7831,847100.0
2012-01-05 12:30:00,28.95,28.98,28.93,28.96,917200.0,19.7831,19.8036,19.7694,19.7899,917200.0
2012-01-05 12:40:00,28.96,29.06,28.95,29.01,2069900.0,19.7899,19.8583,19.7831,19.8241,2069900.0
2012-01-05 12:50:00,29.02,29.13,29.0,29.13,668400.0,19.8309,19.9061,19.8173,19.9061,668400.0
2012-01-05 13:00:00,29.13,29.21,29.13,29.2,1775200.0,19.9061,19.9608,19.9061,19.9539,1775200.0
2012-01-05 13:10:00,29.2,29.25,29.16,29.18,1138400.0,19.9539,19.9881,19.9266,19.9403,1138400.0
2012-01-05 13:20:00,29.18,29.33,29.17,29.31,1406900.0,19.9403,20.0428,19.9334,20.0291,1406900.0
2012-01-05 13:30:00,29.3,29.5,29.3,29.44,1793600.0,20.0223,20.1589,20.0223,20.1179,1793600.0
2012-01-05 13:40:00,29.44,29.58,29.39,29.45,1684800.0,20.1179,20.2136,20.0838,20.1248,1684800.0
2012-01-05 13:50:00,29.45,29.46,29.31,29.32,998700.0,20.1248,20.1316,20.0291,20.0359,998700.0
2012-01-05 14:00:00,29.31,29.33,29.26,29.28,912000.0,20.0291,20.0428,19.9949,20.0086,912000.0
2012-01-05 14:10:00,29.28,29.29,29.15,29.15,1242400.0,20.0086,20.0154,19.9198,19.9198,1242400.0
2012-01-05 14:20:00,29.16,29.24,29.12,29.15,1871500.0,19.9266,19.9813,19.8993,19.9198,1871500.0
2012-01-05 14:30:00,29.14,29.15,29.04,29.08,978200.0,19.9129,19.9198,19.8446,19.8719,978200.0
2012-01-05 14:40:00,29.07,29.12,29.04,29.04,797600.0,19.8651,19.8993,19.8446,19.8446,797600.0
2012-01-05 14:50:00,29.04,29.06,28.99,28.99,865900.0,19.8446,19.8583,19.8104,19.8104,865900.0
2012-01-05 15:00:00,28.99,29.02,28.96,29.0,1290500.0,19.8104,19.8309,19.7899,19.8173,1290500.0
2012-01-05 15:10:00,28.99,29.0,28.93,28.98,874800.0,19.8104,19.8173,19.7694,19.8036,874800.0
2012-01-05 15:20:00,28.98,29.08,28.97,29.0,971300.0,19.8036,19.8719,19.7968,19.8173,971300.0
2012-01-05 15:30:00,29.0,29.04,28.94,28.98,1092600.0,19.8173,19.8446,19.7763,19.8036,1092600.0
2012-01-05 15:40:00,28.99,29.14,28.99,29.1,2391800.0,19.8104,19.9129,19.8104,19.8856,2391800.0
2012-01-05 15:50:00,29.11,29.13,29.02,29.03,3412900.0,19.8924,19.9061,19.8309,19.8378,3412900.0
2012-01-06 09:30:00,28.84,28.9,28.68,28.68,1578400.0,19.7079,19.7489,19.5986,19.5986,1578400.0
2012-01-06 09:40:00,28.68,28.74,28.5,28.52,1359000.0,19.5986,19.6396,19.4756,19.4893,1359000.0
2012-01-06 09:50:00,28.52,28.6,28.46,28.58,1178900.0,19.4893,19.5439,19.4482,19.5303,1178900.0
2012-01-06 10:00:00,28.57,28.75,28.55,28.72,977800.0,19.5234,19.6464,19.5098,19.6259,977800.0
2012-01-06 10:10:00,28.72,28.8,28.7,28.75,646600.0,19.6259,19.6806,19.6123,19.6464,646600.0
2012-01-06 10:20:00,28.74,28.85,28.72,28.8,540100.0,19.6396,19.7148,19.6259,19.6806,540100.0
2012-01-06 10:30:00,28.79,28.91,28.79,28.9,984600.0,19.6738,19.7558,19.6738,19.7489,984600.0
2012-01-06 10:40:00,28.9,28.97,28.85,28.96,666800.0,19.7489,19.7968,19.7148,19.7899,666800.0
2012-01-06 10:50:00,28.97,29.0,28.86,28.89,503300.0,19.7968,19.8173,19.7216,19.7421,503300.0
2012-01-06 11:00:00,28.89,29.0,28.84,28.96,610500.0,19.7421,19.8173,19.7079,19.7899,610500.0
2012-01-06 11:10:00,28.96,28.97,28.91,28.95,472700.0,19.7899,19.7968,19.7558,19.7831,472700.0
2012-01-06 11:20:00,28.96,28.99,28.91,28.94,436300.0,19.7899,19.8104,19.7558,19.7763,436300.0
2012-01-06 11:30:00,28.94,28.99,28.92,28.99,437000.0,19.7763,19.8104,19.7626,19.8104,437000.0
2012-01-06 11:40:00,28.99,29.02,28.96,28.96,759300.0,19.8104,19.8309,19.7899,19.7899,759300.0
2012-01-06 11:50:00,28.97,28.98,28.9,28.94,278400.0,19.7968,19.8036,19.7489,19.7763,278400.0
2012-01-06 12:00:00,28.94,28.94,28.84,28.85,332700.0,19.7763,19.7763,19.7079,19.7148,332700.0
2012-01-06 12:10:00,28.84,28.88,28.82,28.88,314000.0,19.7079,19.7353,19.6943,19.7353,314000.0
2012-01-06 12:20:00,28.88,28.92,28.87,28.88,176300.0,19.7353,19.7626,19.7284,19.7353,176300.0
2012-01-06 12:30:00,28.88,28.9,28.83,28.84,307600.0,19.7353,19.7489,19.7011,19.7079,307600.0
2012-01-06 12:40:00,28.83,28.84,28.69,28.74,679100.0,19.7011,19.7079,19.6054,19.6396,679100.0
2012-01-06 12:50:00,28.74,28.78,28.74,28.75,297800.0,19.6396,19.6669,19.6396,19.6464,297800.0
2012-01-06 13:00:00,28.76,28.84,28.75,28.81,762200.0,19.6533,19.7079,19.6464,19.6874,762200.0
2012-01-06 13:10:00,28.81,28.82,28.73,28.77,1594800.0,19.6874,19.6943,19.6328,19.6601,1594800.0
2012-01-06 13:20:00,28.76,28.78,28.66,28.66,487900.0,19.6533,19.6669,19.5849,19.5849,487900.0
2012-01-06 13:30:00,28.66,28.74,28.66,28.73,475700.0,19.5849,19.6396,19.5849,19.6328,475700.0
2012-01-06 13:40:00,28.74,28.77,28.74,28.76,323400.0,19.6396,19.6601,19.6396,19.6533,323400.0
2012-01-06 13:50:00,28.75,28.82,28.75,28.8,872100.0,19.6464,19.6943,19.6464,19.6806,872100.0
2012-01-06 14:00:00,28.81,28.83,28.79,28.82,463800.0,19.6874,19.7011,19.6738,19.6943,463800.0
2012-01-06 14:10:00,28.82,28.83,28.78,28.83,686700.0,19.6943,19.7011,19.6669,19.7011,686700.0
2012-01-06 14:20:00,28.83,28.91,28.82,28.86,343100.0,19.7011,19.7558,19.6943,19.7216,343100.0
2012-01-06 14:30:00,28.86,28.9,28.86,28.87,276500.0,19.7216,19.7489,19.7216,19.7284,276500.0
2012-01-06 14:40:00,28.87,28.95,28.87,28.9,991800.0,19.7284,19.7831,19.7284,19.7489,991800.0
2012-01-06 14:50:00,28.91,28.92,28.87,28.92,919100.0,19.7558,19.7626,19.7284,19.7626,919100.0
2012-01-06 15:00:00,28.92,28.95,28.89,28.94,505100.0,19.7626,19.7831,19.7421,19.7763,505100.0
2012-01-06 15:10:00,28.93,28.94,28.88,28.92,528700.0,19.7694,19.7763,19.7353,19.7626,528700.0
2012-01-06 15:20:00,28.92,28.99,28.91,28.97,1066100.0,19.7626,19.8104,19.7558,19.7968,1066100.0
2012-01-06 15:30:00,28.96,29.03,28.95,29.0,1461800.0,19.7899,19.8378,19.7831,19.8173,1461800.0
2012-01-06 15:40:00,29.01,29.08,28.93,28.96,1555800.0,19.8241,19.8719,19.7694,19.7899,1555800.0
2012-01-06 15:50:00,28.94,29.0,28.93,28.94,1887600.0,19.7763,19.8173,19.7694,19.7763,1887600.0
2012-01-09 09:30:00,29.14,29.18,29.06,29.11,1007900.0,19.9129,19.9403,19.8583,19.8924,1007900.0
2012-01-09 09:40:00,29.11,29.12,29.03,29.09,936600.0,19.8924,19.8993,19.8378,19.8788,936600.0
2012-01-09 09:50:00,29.08,29.14,29.05,29.08,846500.0,19.8719,19.9129,19.8514,19.8719,846500.0
2012-01-09 10:00:00,29.08,29.14,29.0,29.14,1185000.0,19.8719,19.9129,19.8173,19.9129,1185000.0
2012-01-09 10:10:00,29.14,29.2,29.13,29.16,893500.0,19.9129,19.9539,19.9061,19.9266,893500.0
2012-01-09 10:20:00,29.17,29.35,29.17,29.35,1046000.0,19.9334,20.0564,19.9334,20.0564,1046000.0
2012-01-09 10:30:00,29.35,29.37,29.2,29.22,1022600.0,20.0564,20.0701,19.9539,19.9676,1022600.0
2012-01-09 10:40:00,29.21,29.23,29.13,29.16,860600.0,19.9608,19.9744,19.9061,19.9266,860600.0
2012-01-09 10:50:00,29.16,29.23,29.14,29.16,703900.0,19.9266,19.9744,19.9129,19.9266,703900.0
2012-01-09 11:00:00,29.16,29.24,29.13,29.16,532500.0,19.9266,19.9813,19.9061,19.9266,532500.0
2012-01-09 11:10:00,29.15,29.21,29.11,29.14,640400.0,19.9198,19.9608,19.8924,19.9129,640400.0
2012-01-09 11:20:00,29.13,29.21,29.12,29.19,426900.0,19.9061,19.9608,19.8993,19.9471,426900.0
2012-01-09 11:30:00,29.2,29.27,29.18,29.25,367200.0,19.9539,20.0018,19.9403,19.9881,367200.0
2012-01-09 11:40:00,29.25,29.29,29.23,29.25,644500.0,19.9881,20.0154,19.9744,19.9881,644500.0
2012-01-09 11:50:00,29.24,29.25,29.21,29.21,364500.0,19.9813,19.9881,19.9608,19.9608,364500.0
2012-01-09 12:00:00,29.22,29.26,29.2,29.21,305100.0,19.9676,19.9949,19.9539,19.9608,305100.0
2012-01-09 12:10:00,29.21,29.24,29.19,29.2,370600.0,19.9608,19.9813,19.9471,19.9539,370600.0
2012-01-09 12:20:00,29.21,29.28,29.19,29.28,242000.0,19.9608,20.0086,19.9471,20.0086,242000.0
2012-01-09 12:30:00,29.28,29.32,29.26,29.28,480500.0,20.0086,20.0359,19.9949,20.0086,480500.0
2012-01-09 12:40:00,29.29,29.33,29.27,29.3,348700.0,20.0154,20.0428,20.0018,20.0223,348700.0
2012-01-09 12:50:00,29.3,29.34,29.29,29.33,348700.0,20.0223,20.0496,20.0154,20.0428,348700.0
2012-01-09 13:00:00,29.33,29.37,29.29,29.37,353200.0,20.0428,20.0701,20.0154,20.0701,353200.0
2012-01-09 13:10:00,29.36,29.38,29.32,29.32,478900.0,20.0633,20.0769,20.0359,20.0359,478900.0
2012-01-09 13:20:00,29.32,29.35,29.3,29.35,281700.0,20.0359,20.0564,20.0223,20.0564,281700.0
2012-01-09 13:30:00,29.34,29.35,29.26,29.3,324300.0,20.0496,20.0564,19.9949,20.0223,324300.0
2012-01-09 13:40:00,29.3,29.35,29.29,29.35,320400.0,20.0223,20.0564,20.0154,20.0564,320400.0
2012-01-09 13:50:00,29.35,29.38,29.34,29.35,280700.0,20.0564,20.0769,20.0496,20.0564,280700.0
2012-01-09 14:00:00,29.34,29.37,29.34,29.35,286000.0,20.0496,20.0701,20.0496,20.0564,286000.0
2012-01-09 14:10:00,29.34,29.36,29.31,29.31,357400.0,20.0496,20.0633,20.0291,20.0291,357400.0
2012-01-09 14:20:00,29.31,29.33,29.3,29.32,246100.0,20.0291,20.0428,20.0223,20.0359,246100.0
2012-01-09 14:30:00,29.32,29.34,29.3,29.3,352800.0,20.0359,20.0496,20.0223,20.0223,352800.0
2012-01-09 14:40:00,29.3,29.32,29.23,29.26,461500.0,20.0223,20.0359,19.9744,19.9949,461500.0
2012-01-09 14:50:00,29.27,29.28,29.2,29.21,366500.0,20.0018,20.0086,19.9539,19.9608,366500.0
2012-01-09 15:00:00,29.21,29.27,29.2,29.25,476300.0,19.9608,20.0018,19.9539,19.9881,476300.0
2012-01-09 15:10:00,29.26,29.3,29.22,29.23,574500.0,19.9949,20.0223,19.9676,19.9744,574500.0
2012-01-09 15:20:00,29.24,29.26,29.21,29.22,447800.0,19.9813,19.9949,19.9608,19.9676,447800.0
2012-01-09 15:30:00,29.23,29.25,29.2,29.22,618800.0,19.9744,19.9881,19.9539,19.9676,618800.0
2012-01-09 15:40:00,29.23,29.3,29.22,29.3,1099600.0,19.9744,20.0223,19.9676,20.0223,1099600.0
2012-01-09 15:50:00,29.3,29.31,29.24,29.3,1932400.0,20.0223,20.0291,19.9813,20.0223,1932400.0
2012-01-10 09:30:00,29.74,29.8,29.56,29.61,1842000.0,20.3229,20.3639,20.1999,20.2341,1842000.0
2012-01-10 09:40:00,29.61,29.65,29.51,29.58,865500.0,20.2341,20.2614,20.1658,20.2136,865500.0
2012-01-10 09:50:00,29.58,29.68,29.46,29.53,1488400.0,20.2136,20.2819,20.1316,20.1794,1488400.0
2012-01-10 10:00:00,29.53,29.71,29.53,29.69,1105400.0,20.1794,20.3024,20.1794,20.2888,1105400.0
2012-01-10 10:10:00,29.69,29.69,29.57,29.61,867600.0,20.2888,20.2888,20.2068,20.2341,867600.0
2012-01-10 10:20:00,29.61,29.69,29.55,29.65,748100.0,20.2341,20.2888,20.1931,20.2614,748100.0
2012-01-10 10:30:00,29.66,29.72,29.59,29.62,757600.0,20.2683,20.3093,20.2204,20.2409,757600.0
2012-01-10 10:40:00,29.61,29.64,29.52,29.53,803400.0,20.2341,20.2546,20.1726,20.1794,803400.0
2012-01-10 10:50:00,29.53,29.55,29.51,29.52,490200.0,20.1794,20.1931,20.1658,20.1726,490200.0
2012-01-10 11:00:00,29.52,29.55,29.4,29.44,984400.0,20.1726,20.1931,20.0906,20.1179,984400.0
2012-01-10 11:10:00,29.43,29.49,29.42,29.46,400400.0,20.1111,20.1521,20.1043,20.1316,400400.0
2012-01-10 11:20:00,29.46,29.54,29.45,29.53,448500.0,20.1316,20.1863,20.1248,20.1794,448500.0
2012-01-10 11:30:00,29.52,29.58,29.51,29.53,410700.0,20.1726,20.2136,20.1658,20.1794,410700.0
2012-01-10 11:40:00,29.54,29.56,29.52,29.53,482600.0,20.1863,20.1999,20.1726,20.1794,482600.0
2012-01-10 11:50:00,29.53,29.58,29.51,29.53,391900.0,20.1794,20.2136,20.1658,20.1794,391900.0
2012-01-10 12:00:00,29.54,29.54,29.46,29.46,708500.0,20.1863,20.1863,20.1316,20.1316,708500.0
2012-01-10 12:10:00,29.46,29.47,29.34,29.35,686200.0,20.1316,20.1384,20.0496,20.0564,686200.0
2012-01-10 12:20:00,29.35,29.35,29.18,29.27,1219900.0,20.0564,20.0564,19.9403,20.0018,1219900.0
2012-01-10 12:30:00,29.27,29.37,29.26,29.36,440300.0,20.0018,20.0701,19.9949,20.0633,440300.0
2012-01-10 12:40:00,29.36,29.41,29.35,29.37,438000.0,20.0633,20.0974,20.0564,20.0701,438000.0
2012-01-10 12:50:00,29.36,29.45,29.36,29.44,295300.0,20.0633,20.1248,20.0633,20.1179,295300.0
2012-01-10 13:00:00,29.45,29.45,29.37,29.37,283400.0,20.1248,20.1248,20.0701,20.0701,283400.0
2012-01-10 13:10:00,29.37,29.39,29.33,29.38,374400.0,20.0701,20.0838,20.0428,20.0769,374400.0
2012-01-10 13:20:00,29.38,29.42,29.35,29.42,264900.0,20.0769,20.1043,20.0564,20.1043,264900.0
2012-01-10 13:30:00,29.42,29.46,29.41,29.42,359100.0,20.1043,20.1316,20.0974,20.1043,359100.0
2012-01-10 13:40:00,29.43,29.46,29.41,29.42,221500.0,20.1111,20.1316,20.0974,20.1043,221500.0
2012-01-10 13:50:00,29.42,29.43,29.39,29.41,236100.0,20.1043,20.1111,20.0838,20.0974,236100.0
2012-01-10 14:00:00,29.41,29.45,29.38,29.42,302100.0,20.0974,20.1248,20.0769,20.1043,302100.0
2012-01-10 14:10:00,29.42,29.49,29.41,29.47,339900.0,20.1043,20.1521,20.0974,20.1384,339900.0
2012-01-10 14:20:00,29.48,29.48,29.45,29.45,350300.0,20.1453,20.1453,20.1248,20.1248,350300.0
2012-01-10 14:30:00,29.45,29.47,29.43,29.44,396800.0,20.1248,20.1384,20.1111,20.1179,396800.0
2012-01-10 14:40:00,29.44,29.47,29.43,29.46,410200.0,20.1179,20.1384,20.1111,20.1316,410200.0
2012-01-10 14:50:00,29.46,29.47,29.43,29.44,361600.0,20.1316,20.1384,20.1111,20.1179,361600.0
2012-01-10 15:00:00,29.45,29.47,29.42,29.44,431700.0,20.1248,20.1384,20.1043,20.1179,431700.0
2012-01-10 15:10:00,29.44,29.46,29.4,29.41,562100.0,20.1179,20.1316,20.0906,20.0974,562100.0
2012-01-10 15:20:00,29.4,29.41,29.36,29.4,619300.0,20.0906,20.0974,20.0633,20.0906,619300.0
2012-01-10 15:30:00,29.4,29.42,29.3,29.32,920900.0,20.0906,20.1043,20.0223,20.0359,920900.0
2012-01-10 15:40:00,29.32,29.35,29.25,29.3,1342200.0,20.0359,20.0564,19.9881,20.0223,1342200.0
2012-01-10 15:50:00,29.31,29.43,29.3,29.4,2465000.0,20.0291,20.1111,20.0223,20.0906,2465000.0
2012-01-11 09:30:00,29.25,29.33,29.08,29.32,1050800.0,19.9881,20.0428,19.8719,20.0359,1050800.0
2012-01-11 09:40:00,29.32,29.43,29.29,29.39,720300.0,20.0359,20.1111,20.0154,20.0838,720300.0
2012-01-11 09:50:00,29.38,29.41,29.29,29.3,581800.0,20.0769,20.0974,20.0154,20.0223,581800.0
2012-01-11 10:00:00,29.3,29.32,29.13,29.2,1237800.0,20.0223,20.0359,19.9061,19.9539,1237800.0
2012-01-11 10:10:00,29.2,29.3,29.19,29.28,501300.0,19.9539,20.0223,19.9471,20.0086,501300.0
2012-01-11 10:20:00,29.28,29.32,29.26,29.3,490900.0,20.0086,20.0359,19.9949,20.0223,490900.0
2012-01-11 10:30:00,29.3,29.4,29.28,29.4,440100.0,20.0223,20.0906,20.0086,20.0906,440100.0
2012-01-11 10:40:00,29.41,29.45,29.36,29.43,755200.0,20.0974,20.1248,20.0633,20.1111,755200.0
2012-01-11 10:50:00,29.43,29.46,29.38,29.39,656800.0,20.1111,20.1316,20.0769,20.0838,656800.0
2012-01-11 11:00:00,29.39,29.44,29.36,29.37,686100.0,20.0838,20.1179,20.0633,20.0701,686100.0
2012-01-11 11:10:00,29.37,29.45,29.36,29.43,414400.0,20.0701,20.1248,20.0633,20.1111,414400.0
2012-01-11 11:20:00,29.43,29.51,29.4,29.4,838400.0,20.1111,20.1658,20.0906,20.0906,838400.0
2012-01-11 11:30:00,29.4,29.46,29.39,29.39,608700.0,20.0906,20.1316,20.0838,20.0838,608700.0
2012-01-11 11:40:00,29.39,29.4,29.34,29.36,642500.0,20.0838,20.0906,20.0496,20.0633,642500.0
2012-01-11 11:50:00,29.36,29.38,29.33,29.34,431400.0,20.0633,20.0769,20.0428,20.0496,431400.0
2012-01-11 12:00:00,29.33,29.39,29.32,29.37,399100.0,20.0428,20.0838,20.0359,20.0701,399100.0
2012-01-11 12:10:00,29.38,29.45,29.37,29.45,471000.0,20.0769,20.1248,20.0701,20.1248,471000.0
2012-01-11 12:20:00,29.45,29.48,29.42,29.44,386400.0,20.1248,20.1453,20.1043,20.1179,386400.0
2012-01-11 12:30:00,29.44,29.45,29.41,29.45,175400.0,20.1179,20.1248,20.0974,20.1248,175400.0
2012-01-11 12:40:00,29.45,29.47,29.41,29.45,229200.0,20.1248,20.1384,20.0974,20.1248,229200.0
2012-01-11 12:50:00,29.45,29.46,29.41,29.46,346000.0,20.1248,20.1316,20.0974,20.1316,346000.0
2012-01-11 13:00:00,29.45,29.5,29.45,29.49,298900.0,20.1248,20.1589,20.1248,20.1521,298900.0
2012-01-11 13:10:00,29.49,29.5,29.45,29.46,296500.0,20.1521,20.1589,20.1248,20.1316,296500.0
2012-01-11 13:20:00,29.47,29.5,29.46,29.49,196800.0,20.1384,20.1589,20.1316,20.1521,196800.0
2012-01-11 13:30:00,29.49,29.53,29.48,29.49,332500.0,20.1521,20.1794,20.1453,20.1521,332500.0
2012-01-11 13:40:00,29.49,29.54,29.48,29.51,673900.0,20.1521,20.1863,20.1453,20.1658,673900.0
2012-01-11 13:50:00,29.51,29.52,29.46,29.49,412900.0,20.1658,20.1726,20.1316,20.1521,412900.0
2012-01-11 14:00:00,29.49,29.51,29.46,29.46,435600.0,20.1521,20.1658,20.1316,20.1316,435600.0
2012-01-11 14:10:00,29.46,29.5,29.46,29.47,374500.0,20.1316,20.1589,20.1316,20.1384,374500.0
2012-01-11 14:20:00,29.47,29.48,29.38,29.44,486700.0,20.1384,20.1453,20.0769,20.1179,486700.0
2012-01-11 14:30:00,29.44,29.5,29.43,29.5,349900.0,20.1179,20.1589,20.1111,20.1589,349900.0
2012-01-11 14:40:00,29.5,29.5,29.44,29.45,777700.0,20.1589,20.1589,20.1179,20.1248,777700.0
2012-01-11 14:50:00,29.45,29.49,29.44,29.46,440800.0,20.1248,20.1521,20.1179,20.1316,440800.0
2012-01-11 15:00:00,29.46,29.59,29.45,29.57,1602000.0,20.1316,20.2204,20.1248,20.2068,1602000.0
2012-01-11 15:10:00,29.58,29.58,29.52,29.54,1077700.0,20.2136,20.2136,20.1726,20.1863,1077700.0
2012-01-11 15:20:00,29.54,29.68,29.53,29.65,1549900.0,20.1863,20.2819,20.1794,20.2614,1549900.0
2012-01-11 15:30:00,29.65,29.65,29.57,29.61,1131400.0,20.2614,20.2614,20.2068,20.2341,1131400.0
2012-01-11 15:40:00,29.61,29.68,29.58,29.58,1502900.0,20.2341,20.2819,20.2136,20.2136,1502900.0
2012-01-11 15:50:00,29.58,29.64,29.53,29.61,3976000.0,20.2136,20.2546,20.1794,20.2341,3976000.0
2012-01-12 09:30:00,29.77,29.94,29.7,29.7,1531900.0,20.3434,20.4596,20.2956,20.2956,1531900.0
2012-01-12 09:40:00,29.7,29.7,29.55,29.63,1456400.0,20.2956,20.2956,20.1931,20.2478,1456400.0
2012-01-12 09:50:00,29.64,29.67,29.55,29.57,716200.0,20.2546,20.2751,20.1931,20.2068,716200.0
2012-01-12 10:00:00,29.58,29.62,29.4,29.44,911400.0,20.2136,20.2409,20.0906,20.1179,911400.0
2012-01-12 10:10:00,29.44,29.48,29.24,29.29,1758700.0,20.1179,20.1453,19.9813,20.0154,1758700.0
2012-01-12 10:20:00,29.3,29.43,29.3,29.36,873300.0,20.0223,20.1111,20.0223,20.0633,873300.0
2012-01-12 10:30:00,29.36,29.43,29.32,29.37,466900.0,20.0633,20.1111,20.0359,20.0701,466900.0
2012-01-12 10:40:00,29.37,29.37,29.26,29.29,481200.0,20.0701,20.0701,19.9949,20.0154,481200.0
2012-01-12 10:50:00,29.29,29.35,29.27,29.28,390100.0,20.0154,20.0564,20.0018,20.0086,390100.0
2012-01-12 11:00:00,29.29,29.38,29.27,29.38,608400.0,20.0154,20.0769,20.0018,20.0769,608400.0
2012-01-12 11:10:00,29.37,29.38,29.28,29.29,322300.0,20.0701,20.0769,20.0086,20.0154,322300.0
2012-01-12 11:20:00,29.28,29.37,29.26,29.36,370100.0,20.0086,20.0701,19.9949,20.0633,370100.0
2012-01-12 11:30:00,29.36,29.44,29.33,29.43,510400.0,20.0633,20.1179,20.0428,20.1111,510400.0
2012-01-12 11:40:00,29.42,29.45,29.4,29.44,170700.0,20.1043,20.1248,20.0906,20.1179,170700.0
2012-01-12 11:50:00,29.44,29.5,29.43,29.48,604000.0,20.1179,20.1589,20.1111,20.1453,604000.0
2012-01-12 12:00:00,29.49,29.5,29.46,29.48,275800.0,20.1521,20.1589,20.1316,20.1453,275800.0
2012-01-12 12:10:00,29.47,29.54,29.47,29.54,280300.0,20.1384,20.1863,20.1384,20.1863,280300.0
2012-01-12 12:20:00,29.54,29.64,29.54,29.64,456800.0,20.1863,20.2546,20.1863,20.2546,456800.0
2012-01-12 12:30:00,29.64,29.65,29.53,29.54,634900.0,20.2546,20.2614,20.1794,20.1863,634900.0
2012-01-12 12:40:00,29.54,29.57,29.51,29.55,278900.0,20.1863,20.2068,20.1658,20.1931,278900.0
2012-01-12 12:50:00,29.55,29.67,29.54,29.65,292500.0,20.1931,20.2751,20.1863,20.2614,292500.0
2012-01-12 13:00:00,29.66,29.74,29.64,29.65,795200.0,20.2683,20.3229,20.2546,20.2614,795200.0
2012-01-12 13:10:00,29.65,29.67,29.59,29.61,386000.0,20.2614,20.2751,20.2204,20.2341,386000.0
2012-01-12 13:20:00,29.62,29.63,29.59,29.61,277600.0,20.2409,20.2478,20.2204,20.2341,277600.0
2012-01-12 13:30:00,29.6,29.63,29.48,29.48,667800.0,20.2273,20.2478,20.1453,20.1453,667800.0
2012-01-12 13:40:00,29.48,29.54,29.45,29.46,467800.0,20.1453,20.1863,20.1248,20.1316,467800.0
2012-01-12 13:50:00,29.45,29.48,29.43,29.45,421300.0,20.1248,20.1453,20.1111,20.1248,421300.0
2012-01-12 14:00:00,29.44,29.49,29.4,29.4,356000.0,20.1179,20.1521,20.0906,20.0906,356000.0
2012-01-12 14:10:00,29.4,29.43,29.38,29.4,527200.0,20.0906,20.1111,20.0769,20.0906,527200.0
2012-01-12 14:20:00,29.4,29.45,29.39,29.41,684900.0,20.0906,20.1248,20.0838,20.0974,684900.0
2012-01-12 14:30:00,29.4,29.54,29.39,29.53,543400.0,20.0906,20.1863,20.0838,20.1794,543400.0
2012-01-12 14:40:00,29.54,29.55,29.5,29.5,405700.0,20.1863,20.1931,20.1589,20.1589,405700.0
2012-01-12 14:50:00,29.5,29.53,29.47,29.52,507900.0,20.1589,20.1794,20.1384,20.1726,507900.0
2012-01-12 15:00:00,29.52,29.53,29.5,29.51,406800.0,20.1726,20.1794,20.1589,20.1658,406800.0
2012-01-12 15:10:00,29.51,29.53,29.5,29.51,417700.0,20.1658,20.1794,20.1589,20.1658,417700.0
2012-01-12 15:20:00,29.51,29.54,29.51,29.52,400100.0,20.1658,20.1863,20.1658,20.1726,400100.0
2012-01-12 15:30:00,29.53,29.54,29.51,29.51,468400.0,20.1794,20.1863,20.1658,20.1658,468400.0
2012-01-12 15:40:00,29.51,29.58,29.51,29.53,1678200.0,20.1658,20.2136,20.1658,20.1794,1678200.0
2012-01-12 15:50:00,29.54,29.63,29.53,29.6,2492000.0,20.1863,20.2478,20.1794,20.2273,2492000.0
2012-01-13 09:30:00,28.85,29.13,28.85,29.05,2126600.0,19.7148,19.9061,19.7148,19.8514,2126600.0
2012-01-13 09:40:00,29.05,29.08,28.93,28.99,1259100.0,19.8514,19.8719,19.7694,19.8104,1259100.0
2012-01-13 09:50:00,28.98,29.01,28.88,28.99,1338200.0,19.8036,19.8241,19.7353,19.8104,1338200.0
2012-01-13 10:00:00,28.98,29.05,28.9,28.97,1256700.0,19.8036,19.8514,19.7489,19.7968,1256700.0
2012-01-13 10:10:00,28.96,29.03,28.95,28.97,1328500.0,19.7899,19.8378,19.7831,19.7968,1328500.0
2012-01-13 10:20:00,28.98,29.1,28.85,29.07,1980600.0,19.8036,19.8856,19.7148,19.8651,1980600.0
2012-01-13 10:30:00,29.08,29.23,29.01,29.23,3101300.0,19.8719,19.9744,19.8241,19.9744,3101300.0
2012-01-13 10:40:00,29.22,29.31,29.13,29.27,1104600.0,19.9676,20.0291,19.9061,20.0018,1104600.0
2012-01-13 10:50:00,29.27,29.32,29.22,29.25,1369000.0,20.0018,20.0359,19.9676,19.9881,1369000.0
2012-01-13 11:00:00,29.26,29.36,29.23,29.3,1594300.0,19.9949,20.0633,19.9744,20.0223,1594300.0
2012-01-13 11:10:00,29.3,29.34,29.25,29.32,890700.0,20.0223,20.0496,19.9881,20.0359,890700.0
2012-01-13 11:20:00,29.32,29.49,29.31,29.49,1644300.0,20.0359,20.1521,20.0291,20.1521,1644300.0
2012-01-13 11:30:00,29.49,29.6,29.47,29.49,1128500.0,20.1521,20.2273,20.1384,20.1521,1128500.0
2012-01-13 11:40:00,29.48,29.57,29.47,29.55,619900.0,20.1453,20.2068,20.1384,20.1931,619900.0
2012-01-13 11:50:00,29.56,29.57,29.46,29.47,866600.0,20.1999,20.2068,20.1316,20.1384,866600.0
2012-01-13 12:00:00,29.46,29.48,29.39,29.43,582600.0,20.1316,20.1453,20.0838,20.1111,582600.0
2012-01-13 12:10:00,29.43,29.44,29.33,29.37,494100.0,20.1111,20.1179,20.0428,20.0701,494100.0
2012-01-13 12:20:00,29.37,29.43,29.36,29.4,520700.0,20.0701,20.1111,20.0633,20.0906,520700.0
2012-01-13 12:30:00,29.4,29.41,29.35,29.39,392800.0,20.0906,20.0974,20.0564,20.0838,392800.0
2012-01-13 12:40:00,29.4,29.48,29.35,29.47,443700.0,20.0906,20.1453,20.0564,20.1384,443700.0
2012-01-13 12:50:00,29.47,29.51,29.47,29.5,325700.0,20.1384,20.1658,20.1384,20.1589,325700.0
2012-01-13 13:00:00,29.5,29.5,29.34,29.35,593100.0,20.1589,20.1589,20.0496,20.0564,593100.0
2012-01-13 13:10:00,29.36,29.38,29.3,29.36,461700.0,20.0633,20.0769,20.0223,20.0633,461700.0
2012-01-13 13:20:00,29.36,29.38,29.31,29.36,323800.0,20.0633,20.0769,20.0291,20.0633,323800.0
2012-01-13 13:30:00,29.35,29.39,29.31,29.35,524200.0,20.0564,20.0838,20.0291,20.0564,524200.0
2012-01-13 13:40:00,29.34,29.46,29.3,29.42,681100.0,20.0496,20.1316,20.0223,20.1043,681100.0
2012-01-13 13:50:00,29.41,29.49,29.41,29.44,459700.0,20.0974,20.1521,20.0974,20.1179,459700.0
2012-01-13 14:00:00,29.44,29.46,29.41,29.44,413700.0,20.1179,20.1316,20.0974,20.1179,413700.0
2012-01-13 14:10:00,29.44,29.47,29.42,29.44,324300.0,20.1179,20.1384,20.1043,20.1179,324300.0
2012-01-13 14:20:00,29.44,29.5,29.44,29.47,329300.0,20.1179,20.1589,20.1179,20.1384,329300.0
2012-01-13 14:30:00,29.47,29.54,29.47,29.48,454200.0,20.1384,20.1863,20.1384,20.1453,454200.0
2012-01-13 14:40:00,29.48,29.5,29.44,29.47,335400.0,20.1453,20.1589,20.1179,20.1384,335400.0
2012-01-13 14:50:00,29.48,29.56,29.44,29.55,520400.0,20.1453,20.1999,20.1179,20.1931,520400.0
2012-01-13 15:00:00,29.55,29.62,29.52,29.62,685800.0,20.1931,20.2409,20.1726,20.2409,685800.0
2012-01-13 15:10:00,29.61,29.64,29.58,29.61,972900.0,20.2341,20.2546,20.2136,20.2341,972900.0
2012-01-13 15:20:00,29.61,29.62,29.5,29.51,1309100.0,20.2341,20.2409,20.1589,20.1658,1309100.0
2012-01-13 15:30:00,29.52,29.56,29.48,29.54,1086300.0,20.1726,20.1999,20.1453,20.1863,1086300.0
2012-01-13 15:40:00,29.54,29.64,29.54,29.63,1452800.0,20.1863,20.2546,20.1863,20.2478,1452800.0
2012-01-13 15:50:00,29.63,29.64,29.57,29.63,2349400.0,20.2478,20.2546,20.2068,20.2478,2349400.0
2012-01-17 09:30:00,29.98,30.3,29.91,30.27,4910700.0,20.4869,20.7056,20.4391,20.6851,4910700.0
2012-01-17 09:40:00,30.28,30.69,30.27,30.59,3450900.0,20.692,20.9721,20.6851,20.9038,3450900.0
2012-01-17 09:50:00,30.6,30.6,30.42,30.51,2568500.0,20.9106,20.9106,20.7876,20.8491,2568500.0
2012-01-17 10:00:00,30.52,30.52,30.21,30.22,1904800.0,20.856,20.856,20.6441,20.651,1904800.0
2012-01-17 10:10:00,30.23,30.23,30.05,30.16,1551100.0,20.6578,20.6578,20.5348,20.61,1551100.0
2012-01-17 10:20:00,30.16,30.24,30.07,30.15,1396000.0,20.61,20.6646,20.5484,20.6031,1396000.0
2012-01-17 10:30:00,30.14,30.15,29.9,30.01,1406700.0,20.5963,20.6031,20.4323,20.5074,1406700.0
2012-01-17 10:40:00,30.02,30.04,29.81,29.83,1564700.0,20.5143,20.5279,20.3708,20.3844,1564700.0
2012-01-17 10:50:00,29.83,30.13,29.82,30.12,1210700.0,20.3844,20.5894,20.3776,20.5826,1210700.0
2012-01-17 11:00:00,30.11,30.14,29.92,29.98,945700.0,20.5758,20.5963,20.4459,20.4869,945700.0
2012-01-17 11:10:00,29.99,30.0,29.87,29.89,1064300.0,20.4938,20.5006,20.4118,20.4254,1064300.0
2012-01-17 11:20:00,29.89,30.0,29.88,30.0,886500.0,20.4254,20.5006,20.4186,20.5006,886500.0
2012-01-17 11:30:00,29.99,30.07,29.91,30.05,737400.0,20.4938,20.5484,20.4391,20.5348,737400.0
2012-01-17 11:40:00,30.05,30.12,30.02,30.12,666700.0,20.5348,20.5826,20.5143,20.5826,666700.0
2012-01-17 11:50:00,30.12,30.16,30.05,30.11,582500.0,20.5826,20.61,20.5348,20.5758,582500.0
2012-01-17 12:00:00,30.11,30.15,30.09,30.13,281200.0,20.5758,20.6031,20.5621,20.5894,281200.0
2012-01-17 12:10:00,30.13,30.25,30.12,30.16,849300.0,20.5894,20.6715,20.5826,20.61,849300.0
2012-01-17 12:20:00,30.17,30.17,30.05,30.09,444700.0,20.6168,20.6168,20.5348,20.5621,444700.0
2012-01-17 12:30:00,30.09,30.1,29.95,29.97,480000.0,20.5621,20.5689,20.4664,20.4801,480000.0
2012-01-17 12:40:00,29.98,30.0,29.96,29.99,244700.0,20.4869,20.5006,20.4733,20.4938,244700.0
2012-01-17 12:50:00,29.98,30.1,29.96,30.07,387000.0,20.4869,20.5689,20.4733,20.5484,387000.0
2012-01-17 13:00:00,30.07,30.15,30.05,30.09,459600.0,20.5484,20.6031,20.5348,20.5621,459600.0
2012-01-17 13:10:00,30.1,30.12,30.09,30.1,364900.0,20.5689,20.5826,20.5621,20.5689,364900.0
2012-01-17 13:20:00,30.1,30.12,30.09,30.11,326100.0,20.5689,20.5826,20.5621,20.5758,326100.0
2012-01-17 13:30:00,30.11,30.15,30.05,30.15,541300.0,20.5758,20.6031,20.5348,20.6031,541300.0
2012-01-17 13:40:00,30.15,30.18,30.14,30.17,477000.0,20.6031,20.6236,20.5963,20.6168,477000.0
2012-01-17 13:50:00,30.17,30.24,30.1,30.13,796900.0,20.6168,20.6646,20.5689,20.5894,796900.0
2012-01-17 14:00:00,30.13,30.14,30.08,30.09,499800.0,20.5894,20.5963,20.5553,20.5621,499800.0
2012-01-17 14:10:00,30.1,30.14,30.06,30.1,687000.0,20.5689,20.5963,20.5416,20.5689,687000.0
2012-01-17 14:20:00,30.11,30.15,30.05,30.06,514500.0,20.5758,20.6031,20.5348,20.5416,514500.0
2012-01-17 14:30:00,30.05,30.08,29.97,29.99,541400.0,20.5348,20.5553,20.4801,20.4938,541400.0
2012-01-17 14:40:00,29.99,30.02,29.9,29.93,752800.0,20.4938,20.5143,20.4323,20.4528,752800.0
2012-01-17 14:50:00,29.93,29.97,29.87,29.95,577900.0,20.4528,20.4801,20.4118,20.4664,577900.0
2012-01-17 15:00:00,29.94,29.95,29.77,29.79,881500.0,20.4596,20.4664,20.3434,20.3571,881500.0
2012-01-17 15:10:00,29.79,29.84,29.66,29.66,1441600.0,20.3571,20.3913,20.2683,20.2683,1441600.0
2012-01-17 15:20:00,29.69,29.8,29.68,29.77,1171000.0,20.2888,20.3639,20.2819,20.3434,1171000.0
2012-01-17 15:30:00,29.77,29.77,29.66,29.77,1078800.0,20.3434,20.3434,20.2683,20.3434,1078800.0
2012-01-17 15:40:00,29.77,29.85,29.76,29.84,1843500.0,20.3434,20.3981,20.3366,20.3913,1843500.0
2012-01-17 15:50:00,29.84,29.88,29.75,29.84,2955700.0,20.3913,20.4186,20.3298,20.3913,2955700.0
2012-01-18 09:30:00,29.61,29.96,29.5,29.59,1628200.0,20.2341,20.4733,20.1589,20.2204,1628200.0
2012-01-18 09:40:00,29.59,29.87,29.56,29.8,1058500.0,20.2204,20.4118,20.1999,20.3639,1058500.0
2012-01-18 09:50:00,29.79,29.91,29.78,29.85,791100.0,20.3571,20.4391,20.3503,20.3981,791100.0
2012-01-18 10:00:00,29.85,29.95,29.83,29.88,944200.0,20.3981,20.4664,20.3844,20.4186,944200.0
2012-01-18 10:10:00,29.89,29.89,29.7,29.71,1090100.0,20.4254,20.4254,20.2956,20.3024,1090100.0
2012-01-18 10:20:00,29.71,29.85,29.71,29.81,706900.0,20.3024,20.3981,20.3024,20.3708,706900.0
2012-01-18 10:30:00,29.81,29.89,29.79,29.83,841900.0,20.3708,20.4254,20.3571,20.3844,841900.0
2012-01-18 10:40:00,29.83,29.85,29.76,29.78,620200.0,20.3844,20.3981,20.3366,20.3503,620200.0
2012-01-18 10:50:00,29.77,29.81,29.67,29.69,1237600.0,20.3434,20.3708,20.2751,20.2888,1237600.0
2012-01-18 11:00:00,29.69,29.78,29.63,29.67,1115300.0,20.2888,20.3503,20.2478,20.2751,1115300.0
2012-01-18 11:10:00,29.67,29.76,29.67,29.72,801000.0,20.2751,20.3366,20.2751,20.3093,801000.0
2012-01-18 11:20:00,29.73,29.73,29.59,29.59,1295700.0,20.3161,20.3161,20.2204,20.2204,1295700.0
2012-01-18 11:30:00,29.6,29.7,29.59,29.64,919600.0,20.2273,20.2956,20.2204,20.2546,919600.0
2012-01-18 11:40:00,29.63,29.69,29.62,29.64,379100.0,20.2478,20.2888,20.2409,20.2546,379100.0
2012-01-18 11:50:00,29.63,29.66,29.6,29.65,417000.0,20.2478,20.2683,20.2273,20.2614,417000.0
2012-01-18 12:00:00,29.66,29.77,29.65,29.75,631600.0,20.2683,20.3434,20.2614,20.3298,631600.0
2012-01-18 12:10:00,29.75,29.83,29.74,29.81,839600.0,20.3298,20.3844,20.3229,20.3708,839600.0
2012-01-18 12:20:00,29.82,30.05,29.81,29.93,2063200.0,20.3776,20.5348,20.3708,20.4528,2063200.0
2012-01-18 12:30:00,29.93,30.01,29.93,29.98,1063100.0,20.4528,20.5074,20.4528,20.4869,1063100.0
2012-01-18 12:40:00,29.98,30.02,29.97,30.01,830500.0,20.4869,20.5143,20.4801,20.5074,830500.0
2012-01-18 12:50:00,30.01,30.04,29.99,30.0,652800.0,20.5074,20.5279,20.4938,20.5006,652800.0
2012-01-18 13:00:00,30.0,30.04,29.99,30.02,511600.0,20.5006,20.5279,20.4938,20.5143,511600.0
2012-01-18 13:10:00,30.02,30.03,29.98,30.0,651000.0,20.5143,20.5211,20.4869,20.5006,651000.0
2012-01-18 13:20:00,30.01,30.07,30.0,30.01,699300.0,20.5074,20.5484,20.5006,20.5074,699300.0
2012-01-18 13:30:00,30.02,30.13,30.01,30.11,1020600.0,20.5143,20.5894,20.5074,20.5758,1020600.0
2012-01-18 13:40:00,30.11,30.16,30.09,30.15,899600.0,20.5758,20.61,20.5621,20.6031,899600.0
2012-01-18 13:50:00,30.14,30.19,30.11,30.12,1021700.0,20.5963,20.6305,20.5758,20.5826,1021700.0
2012-01-18 14:00:00,30.12,30.19,30.11,30.15,1028900.0,20.5826,20.6305,20.5758,20.6031,1028900.0
2012-01-18 14:10:00,30.15,30.16,30.09,30.15,1229400.0,20.6031,20.61,20.5621,20.6031,1229400.0
2012-01-18 14:20:00,30.15,30.17,30.07,30.15,766700.0,20.6031,20.6168,20.5484,20.6031,766700.0
2012-01-18 14:30:00,30.16,30.16,30.08,30.1,691300.0,20.61,20.61,20.5553,20.5689,691300.0
2012-01-18 14:40:00,30.11,30.16,30.1,30.14,690300.0,20.5758,20.61,20.5689,20.5963,690300.0
2012-01-18 14:50:00,30.13,30.16,30.11,30.15,730900.0,20.5894,20.61,20.5758,20.6031,730900.0
2012-01-18 15:00:00,30.14,30.17,30.11,30.15,901700.0,20.5963,20.6168,20.5758,20.6031,901700.0
2012-01-18 15:10:00,30.15,30.26,30.14,30.21,1443900.0,20.6031,20.6783,20.5963,20.6441,1443900.0
2012-01-18 15:20:00,30.21,30.29,30.17,30.17,1257400.0,20.6441,20.6988,20.6168,20.6168,1257400.0
2012-01-18 15:30:00,30.17,30.22,30.15,30.16,804500.0,20.6168,20.651,20.6031,20.61,804500.0
2012-01-18 15:40:00,30.16,30.2,30.12,30.17,1752900.0,20.61,20.6373,20.5826,20.6168,1752900.0
2012-01-18 15:50:00,30.16,30.25,30.16,30.23,3094300.0,20.61,20.6715,20.61,20.6578,3094300.0
2012-01-19 09:30:00,30.39,30.44,30.13,30.18,1671600.0,20.7671,20.8013,20.5894,20.6236,1671600.0
2012-01-19 09:40:00,30.18,30.2,30.13,30.18,808200.0,20.6236,20.6373,20.5894,20.6236,808200.0
2012-01-19 09:50:00,30.18,30.32,30.13,30.3,1107600.0,20.6236,20.7193,20.5894,20.7056,1107600.0
2012-01-19 10:00:00,30.3,30.32,30.04,30.1,1063300.0,20.7056,20.7193,20.5279,20.5689,1063300.0
2012-01-19 10:10:00,30.09,30.27,30.08,30.25,732600.0,20.5621,20.6851,20.5553,20.6715,732600.0
2012-01-19 10:20:00,30.25,30.27,30.13,30.15,682900.0,20.6715,20.6851,20.5894,20.6031,682900.0
2012-01-19 10:30:00,30.16,30.16,30.09,30.1,1085800.0,20.61,20.61,20.5621,20.5689,1085800.0
2012-01-19 10:40:00,30.1,30.24,30.1,30.21,1097000.0,20.5689,20.6646,20.5689,20.6441,1097000.0
2012-01-19 10:50:00,30.22,30.25,30.09,30.1,724900.0,20.651,20.6715,20.5621,20.5689,724900.0
2012-01-19 11:00:00,30.11,30.18,30.08,30.1,957100.0,20.5758,20.6236,20.5553,20.5689,957100.0
2012-01-19 11:10:00,30.11,30.22,30.1,30.22,602000.0,20.5758,20.651,20.5689,20.651,602000.0
2012-01-19 11:20:00,30.21,30.27,30.21,30.24,963300.0,20.6441,20.6851,20.6441,20.6646,963300.0
2012-01-19 11:30:00,30.25,30.3,30.21,30.25,716700.0,20.6715,20.7056,20.6441,20.6715,716700.0
2012-01-19 11:40:00,30.25,30.28,30.22,30.22,463800.0,20.6715,20.692,20.651,20.651,463800.0
2012-01-19 11:50:00,30.22,30.29,30.21,30.24,828100.0,20.651,20.6988,20.6441,20.6646,828100.0
2012-01-19 12:00:00,30.24,30.25,30.17,30.19,525000.0,20.6646,20.6715,20.6168,20.6305,525000.0
2012-01-19 12:10:00,30.19,30.22,30.17,30.19,462400.0,20.6305,20.651,20.6168,20.6305,462400.0
2012-01-19 12:20:00,30.19,30.21,30.16,30.19,577400.0,20.6305,20.6441,20.61,20.6305,577400.0
2012-01-19 12:30:00,30.19,30.24,30.15,30.15,670600.0,20.6305,20.6646,20.6031,20.6031,670600.0
2012-01-19 12:40:00,30.15,30.17,30.14,30.17,294200.0,20.6031,20.6168,20.5963,20.6168,294200.0
2012-01-19 12:50:00,30.17,30.26,30.15,30.21,1002800.0,20.6168,20.6783,20.6031,20.6441,1002800.0
2012-01-19 13:00:00,30.21,30.25,30.19,30.25,325300.0,20.6441,20.6715,20.6305,20.6715,325300.0
2012-01-19 13:10:00,30.25,30.26,30.21,30.21,465700.0,20.6715,20.6783,20.6441,20.6441,465700.0
2012-01-19 13:20:00,30.22,30.24,30.19,30.23,300500.0,20.651,20.6646,20.6305,20.6578,300500.0
2012-01-19 13:30:00,30.22,30.22,30.15,30.15,378200.0,20.651,20.651,20.6031,20.6031,378200.0
2012-01-19 13:40:00,30.16,30.19,30.15,30.18,499100.0,20.61,20.6305,20.6031,20.6236,499100.0
2012-01-19 13:50:00,30.17,30.2,30.15,30.15,391200.0,20.6168,20.6373,20.6031,20.6031,391200.0
2012-01-19 14:00:00,30.15,30.21,30.15,30.17,494400.0,20.6031,20.6441,20.6031,20.6168,494400.0
2012-01-19 14:10:00,30.17,30.21,30.17,30.19,314300.0,20.6168,20.6441,20.6168,20.6305,314300.0
2012-01-19 14:20:00,30.19,30.19,30.14,30.15,421900.0,20.6305,20.6305,20.5963,20.6031,421900.0
2012-01-19 14:30:00,30.16,30.17,30.1,30.11,820000.0,20.61,20.6168,20.5689,20.5758,820000.0
2012-01-19 14:40:00,30.11,30.11,30.05,30.09,1006800.0,20.5758,20.5758,20.5348,20.5621,1006800.0
2012-01-19 14:50:00,30.09,30.11,29.99,30.01,941600.0,20.5621,20.5758,20.4938,20.5074,941600.0
2012-01-19 15:00:00,30.01,30.11,30.0,30.09,722700.0,20.5074,20.5758,20.5006,20.5621,722700.0
2012-01-19 15:10:00,30.1,30.11,30.0,30.01,706800.0,20.5689,20.5758,20.5006,20.5074,706800.0
2012-01-19 15:20:00,30.01,30.09,30.01,30.02,654400.0,20.5074,20.5621,20.5074,20.5143,654400.0
2012-01-19 15:30:00,30.02,30.1,30.01,30.1,836400.0,20.5143,20.5689,20.5074,20.5689,836400.0
2012-01-19 15:40:00,30.09,30.14,30.05,30.06,1049300.0,20.5621,20.5963,20.5348,20.5416,1049300.0
2012-01-19 15:50:00,30.06,30.15,30.01,30.14,2556300.0,20.5416,20.6031,20.5074,20.5963,2556300.0
2012-01-20 09:30:00,30.16,30.17,29.96,29.99,4107900.0,20.61,20.6168,20.4733,20.4938,4107900.0
2012-01-20 09:40:00,30.0,30.22,30.0,30.15,616300.0,20.5006,20.651,20.5006,20.6031,616300.0
2012-01-20 09:50:00,30.15,30.2,30.07,30.16,630000.0,20.6031,20.6373,20.5484,20.61,630000.0
2012-01-20 10:00:00,30.16,30.18,30.12,30.15,656100.0,20.61,20.6236,20.5826,20.6031,656100.0
2012-01-20 10:10:00,30.15,30.18,30.12,30.15,471300.0,20.6031,20.6236,20.5826,20.6031,471300.0
2012-01-20 10:20:00,30.16,30.2,30.14,30.17,648700.0,20.61,20.6373,20.5963,20.6168,648700.0
2012-01-20 10:30:00,30.17,30.17,30.11,30.13,639800.0,20.6168,20.6168,20.5758,20.5894,639800.0
2012-01-20 10:40:00,30.14,30.16,30.08,30.08,511100.0,20.5963,20.61,20.5553,20.5553,511100.0
2012-01-20 10:50:00,30.08,30.14,30.07,30.12,546600.0,20.5553,20.5963,20.5484,20.5826,546600.0
2012-01-20 11:00:00,30.12,30.14,30.09,30.12,274500.0,20.5826,20.5963,20.5621,20.5826,274500.0
2012-01-20 11:10:00,30.11,30.17,30.1,30.14,638400.0,20.5758,20.6168,20.5689,20.5963,638400.0
2012-01-20 11:20:00,30.14,30.2,30.13,30.19,1209100.0,20.5963,20.6373,20.5894,20.6305,1209100.0
2012-01-20 11:30:00,30.18,30.2,30.15,30.16,485900.0,20.6236,20.6373,20.6031,20.61,485900.0
2012-01-20 11:40:00,30.16,30.18,30.13,30.17,584700.0,20.61,20.6236,20.5894,20.6168,584700.0
2012-01-20 11:50:00,30.17,30.19,30.14,30.19,352500.0,20.6168,20.6305,20.5963,20.6305,352500.0
2012-01-20 12:00:00,30.19,30.23,30.17,30.23,462800.0,20.6305,20.6578,20.6168,20.6578,462800.0
2012-01-20 12:10:00,30.23,30.28,30.21,30.21,533300.0,20.6578,20.692,20.6441,20.6441,533300.0
2012-01-20 12:20:00,30.21,30.29,30.2,30.25,566400.0,20.6441,20.6988,20.6373,20.6715,566400.0
2012-01-20 12:30:00,30.26,30.32,30.25,30.3,329800.0,20.6783,20.7193,20.6715,20.7056,329800.0
2012-01-20 12:40:00,30.3,30.35,30.29,30.3,349800.0,20.7056,20.7398,20.6988,20.7056,349800.0
2012-01-20 12:50:00,30.31,30.31,30.26,30.28,181300.0,20.7125,20.7125,20.6783,20.692,181300.0
2012-01-20 13:00:00,30.29,30.31,30.27,30.31,292200.0,20.6988,20.7125,20.6851,20.7125,292200.0
2012-01-20 13:10:00,30.31,30.31,30.26,30.26,365800.0,20.7125,20.7125,20.6783,20.6783,365800.0
2012-01-20 13:20:00,30.26,30.32,30.26,30.29,374300.0,20.6783,20.7193,20.6783,20.6988,374300.0
2012-01-20 13:30:00,30.28,30.29,30.26,30.27,453500.0,20.692,20.6988,20.6783,20.6851,453500.0
2012-01-20 13:40:00,30.28,30.29,30.25,30.27,456000.0,20.692,20.6988,20.6715,20.6851,456000.0
2012-01-20 13:50:00,30.27,30.29,30.23,30.24,573900.0,20.6851,20.6988,20.6578,20.6646,573900.0
2012-01-20 14:00:00,30.25,30.28,30.24,30.27,533000.0,20.6715,20.692,20.6646,20.6851,533000.0
2012-01-20 14:10:00,30.27,30.28,30.24,30.25,390700.0,20.6851,20.692,20.6646,20.6715,390700.0
2012-01-20 14:20:00,30.24,30.25,30.23,30.25,342000.0,20.6646,20.6715,20.6578,20.6715,342000.0
2012-01-20 14:30:00,30.25,30.25,30.23,30.23,353800.0,20.6715,20.6715,20.6578,20.6578,353800.0
2012-01-20 14:40:00,30.23,30.25,30.22,30.25,512500.0,20.6578,20.6715,20.651,20.6715,512500.0
2012-01-20 14:50:00,30.25,30.33,30.25,30.33,936300.0,20.6715,20.7261,20.6715,20.7261,936300.0
2012-01-20 15:00:00,30.33,30.41,30.31,30.4,1142500.0,20.7261,20.7808,20.7125,20.774,1142500.0
2012-01-20 15:10:00,30.4,30.42,30.37,30.41,1031300.0,20.774,20.7876,20.7535,20.7808,1031300.0
2012-01-20 15:20:00,30.4,30.5,30.38,30.5,1690700.0,20.774,20.8423,20.7603,20.8423,1690700.0
2012-01-20 15:30:00,30.5,30.52,30.43,30.46,1540400.0,20.8423,20.856,20.7945,20.815,1540400.0
2012-01-20 15:40:00,30.47,30.51,30.43,30.5,1547300.0,20.8218,20.8491,20.7945,20.8423,1547300.0
2012-01-20 15:50:00,30.5,30.57,30.49,30.57,3835800.0,20.8423,20.8901,20.8355,20.8901,3835800.0
2012-01-23 09:30:00,30.54,30.71,30.44,30.7,1426500.0,20.8696,20.9858,20.8013,20.979,1426500.0
2012-01-23 09:40:00,30.7,30.85,30.69,30.82,1536400.0,20.979,21.0815,20.9721,21.061,1536400.0
2012-01-23 09:50:00,30.82,30.95,30.81,30.84,1106800.0,21.061,21.1498,21.0541,21.0746,1106800.0
2012-01-23 10:00:00,30.84,30.85,30.75,30.78,767200.0,21.0746,21.0815,21.0131,21.0336,767200.0
2012-01-23 10:10:00,30.79,30.83,30.77,30.78,476300.0,21.0405,21.0678,21.0268,21.0336,476300.0
2012-01-23 10:20:00,30.78,30.79,30.72,30.75,454000.0,21.0336,21.0405,20.9926,21.0131,454000.0
2012-01-23 10:30:00,30.75,30.78,30.69,30.73,728100.0,21.0131,21.0336,20.9721,20.9995,728100.0
2012-01-23 10:40:00,30.73,30.76,30.7,30.71,761000.0,20.9995,21.02,20.979,20.9858,761000.0
2012-01-23 10:50:00,30.71,30.73,30.66,30.68,517300.0,20.9858,20.9995,20.9516,20.9653,517300.0
2012-01-23 11:00:00,30.67,30.68,30.54,30.54,736600.0,20.9585,20.9653,20.8696,20.8696,736600.0
2012-01-23 11:10:00,30.54,30.56,30.47,30.56,736600.0,20.8696,20.8833,20.8218,20.8833,736600.0
2012-01-23 11:20:00,30.56,30.58,30.5,30.57,701100.0,20.8833,20.897,20.8423,20.8901,701100.0
2012-01-23 11:30:00,30.57,30.65,30.54,30.55,597000.0,20.8901,20.9448,20.8696,20.8765,597000.0
2012-01-23 11:40:00,30.55,30.61,30.5,30.5,423000.0,20.8765,20.9175,20.8423,20.8423,423000.0
2012-01-23 11:50:00,30.5,30.56,30.49,30.53,254400.0,20.8423,20.8833,20.8355,20.8628,254400.0
2012-01-23 12:00:00,30.53,30.55,30.44,30.49,425700.0,20.8628,20.8765,20.8013,20.8355,425700.0
2012-01-23 12:10:00,30.48,30.55,30.46,30.54,618300.0,20.8286,20.8765,20.815,20.8696,618300.0
2012-01-23 12:20:00,30.54,30.62,30.53,30.59,606700.0,20.8696,20.9243,20.8628,20.9038,606700.0
2012-01-23 12:30:00,30.59,30.62,30.52,30.62,420000.0,20.9038,20.9243,20.856,20.9243,420000.0
2012-01-23 12:40:00,30.61,30.63,30.55,30.56,323400.0,20.9175,20.9311,20.8765,20.8833,323400.0
2012-01-23 12:50:00,30.56,30.57,30.45,30.49,441900.0,20.8833,20.8901,20.8081,20.8355,441900.0
2012-01-23 13:00:00,30.48,30.58,30.48,30.56,174800.0,20.8286,20.897,20.8286,20.8833,174800.0
2012-01-23 13:10:00,30.56,30.57,30.52,30.52,319000.0,20.8833,20.8901,20.856,20.856,319000.0
2012-01-23 13:20:00,30.53,30.64,30.52,30.63,658900.0,20.8628,20.938,20.856,20.9311,658900.0
2012-01-23 13:30:00,30.64,30.66,30.58,30.61,745700.0,20.938,20.9516,20.897,20.9175,745700.0
2012-01-23 13:40:00,30.61,30.64,30.6,30.62,329000.0,20.9175,20.938,20.9106,20.9243,329000.0
2012-01-23 13:50:00,30.61,30.63,30.59,30.61,302600.0,20.9175,20.9311,20.9038,20.9175,302600.0
2012-01-23 14:00:00,30.62,30.66,30.59,30.64,356700.0,20.9243,20.9516,20.9038,20.938,356700.0
2012-01-23 14:10:00,30.64,30.67,30.63,30.66,524400.0,20.938,20.9585,20.9311,20.9516,524400.0
2012-01-23 14:20:00,30.65,30.7,30.65,30.69,426200.0,20.9448,20.979,20.9448,20.9721,426200.0
2012-01-23 14:30:00,30.68,30.72,30.68,30.71,483800.0,20.9653,20.9926,20.9653,20.9858,483800.0
2012-01-23 14:40:00,30.71,30.73,30.69,30.7,588100.0,20.9858,20.9995,20.9721,20.979,588100.0
2012-01-23 14:50:00,30.7,30.77,30.65,30.74,608200.0,20.979,21.0268,20.9448,21.0063,608200.0
2012-01-23 15:00:00,30.73,30.79,30.69,30.78,776900.0,20.9995,21.0405,20.9721,21.0336,776900.0
2012-01-23 15:10:00,30.77,30.92,30.74,30.88,1440200.0,21.0268,21.1293,21.0063,21.102,1440200.0
2012-01-23 15:20:00,30.88,31.04,30.86,31.0,2415600.0,21.102,21.2113,21.0883,21.184,2415600.0
2012-01-23 15:30:00,30.99,31.02,30.82,30.84,1753300.0,21.1771,21.1976,21.061,21.0746,1753300.0
2012-01-23 15:40:00,30.83,30.95,30.83,30.92,1485300.0,21.0678,21.1498,21.0678,21.1293,1485300.0
2012-01-23 15:50:00,30.93,30.97,30.88,30.9,2129200.0,21.1361,21.1635,21.102,21.1156,2129200.0
2012-01-24 09:30:00,30.45,30.49,30.16,30.23,1898300.0,20.8081,20.8355,20.61,20.6578,1898300.0
2012-01-24 09:40:00,30.23,30.25,30.17,30.25,862000.0,20.6578,20.6715,20.6168,20.6715,862000.0
2012-01-24 09:50:00,30.23,30.37,30.22,30.33,780000.0,20.6578,20.7535,20.651,20.7261,780000.0
2012-01-24 10:00:00,30.33,30.41,30.27,30.39,803200.0,20.7261,20.7808,20.6851,20.7671,803200.0
2012-01-24 10:10:00,30.38,30.44,30.37,30.39,528500.0,20.7603,20.8013,20.7535,20.7671,528500.0
2012-01-24 10:20:00,30.4,30.43,30.38,30.38,490500.0,20.774,20.7945,20.7603,20.7603,490500.0
2012-01-24 10:30:00,30.39,30.45,30.35,30.42,546800.0,20.7671,20.8081,20.7398,20.7876,546800.0
2012-01-24 10:40:00,30.42,30.46,30.39,30.44,348100.0,20.7876,20.815,20.7671,20.8013,348100.0
2012-01-24 10:50:00,30.43,30.44,30.41,30.42,460400.0,20.7945,20.8013,20.7808,20.7876,460400.0
2012-01-24 11:00:00,30.42,30.45,30.4,30.43,374400.0,20.7876,20.8081,20.774,20.7945,374400.0
2012-01-24 11:10:00,30.42,30.5,30.41,30.42,540500.0,20.7876,20.8423,20.7808,20.7876,540500.0
2012-01-24 11:20:00,30.41,30.49,30.4,30.49,915800.0,20.7808,20.8355,20.774,20.8355,915800.0
2012-01-24 11:30:00,30.49,30.53,30.44,30.46,423800.0,20.8355,20.8628,20.8013,20.815,423800.0
2012-01-24 11:40:00,30.45,30.51,30.44,30.48,881600.0,20.8081,20.8491,20.8013,20.8286,881600.0
2012-01-24 11:50:00,30.48,30.54,30.46,30.52,502600.0,20.8286,20.8696,20.815,20.856,502600.0
2012-01-24 12:00:00,30.52,30.53,30.46,30.52,418900.0,20.856,20.8628,20.815,20.856,418900.0
2012-01-24 12:10:00,30.52,30.53,30.5,30.52,298700.0,20.856,20.8628,20.8423,20.856,298700.0
2012-01-24 12:20:00,30.52,30.53,30.46,30.47,194500.0,20.856,20.8628,20.815,20.8218,194500.0
2012-01-24 12:30:00,30.47,30.5,30.47,30.48,122500.0,20.8218,20.8423,20.8218,20.8286,122500.0
2012-01-24 12:40:00,30.48,30.49,30.46,30.48,280400.0,20.8286,20.8355,20.815,20.8286,280400.0
2012-01-24 12:50:00,30.49,30.59,30.48,30.58,377500.0,20.8355,20.9038,20.8286,20.897,377500.0
2012-01-24 13:00:00,30.58,30.59,30.52,30.55,270500.0,20.897,20.9038,20.856,20.8765,270500.0
2012-01-24 13:10:00,30.55,30.57,30.48,30.5,302200.0,20.8765,20.8901,20.8286,20.8423,302200.0
2012-01-24 13:20:00,30.49,30.51,30.46,30.49,475100.0,20.8355,20.8491,20.815,20.8355,475100.0
2012-01-24 13:30:00,30.48,30.49,30.45,30.45,630900.0,20.8286,20.8355,20.8081,20.8081,630900.0
2012-01-24 13:40:00,30.45,30.54,30.45,30.54,623900.0,20.8081,20.8696,20.8081,20.8696,623900.0
2012-01-24 13:50:00,30.54,30.57,30.52,30.55,556200.0,20.8696,20.8901,20.856,20.8765,556200.0
2012-01-24 14:00:00,30.55,30.6,30.54,30.57,489400.0,20.8765,20.9106,20.8696,20.8901,489400.0
2012-01-24 14:10:00,30.57,30.59,30.56,30.59,542200.0,20.8901,20.9038,20.8833,20.9038,542200.0
2012-01-24 14:20:00,30.58,30.61,30.57,30.6,439600.0,20.897,20.9175,20.8901,20.9106,439600.0
2012-01-24 14:30:00,30.6,30.61,30.55,30.56,499800.0,20.9106,20.9175,20.8765,20.8833,499800.0
2012-01-24 14:40:00,30.56,30.64,30.55,30.55,692200.0,20.8833,20.938,20.8765,20.8765,692200.0
2012-01-24 14:50:00,30.56,30.63,30.55,30.59,807600.0,20.8833,20.9311,20.8765,20.9038,807600.0
2012-01-24 15:00:00,30.59,30.63,30.59,30.61,449700.0,20.9038,20.9311,20.9038,20.9175,449700.0
2012-01-24 15:10:00,30.62,30.64,30.58,30.63,737200.0,20.9243,20.938,20.897,20.9311,737200.0
2012-01-24 15:20:00,30.63,30.65,30.58,30.59,597200.0,20.9311,20.9448,20.897,20.9038,597200.0
2012-01-24 15:30:00,30.58,30.61,30.52,30.53,887600.0,20.897,20.9175,20.856,20.8628,887600.0
2012-01-24 15:40:00,30.52,30.56,30.47,30.56,1435400.0,20.856,20.8833,20.8218,20.8833,1435400.0
2012-01-24 15:50:00,30.55,30.6,30.51,30.55,2425800.0,20.8765,20.9106,20.8491,20.8765,2425800.0
2012-01-25 09:30:00,30.32,30.33,30.21,30.26,1002600.0,20.7193,20.7261,20.6441,20.6783,1002600.0
2012-01-25 09:40:00,30.26,30.33,30.19,30.23,1071500.0,20.6783,20.7261,20.6305,20.6578,1071500.0
2012-01-25 09:50:00,30.22,30.29,30.21,30.22,562300.0,20.651,20.6988,20.6441,20.651,562300.0
2012-01-25 10:00:00,30.22,30.3,30.16,30.3,746300.0,20.651,20.7056,20.61,20.7056,746300.0
2012-01-25 10:10:00,30.3,30.36,30.25,30.32,763000.0,20.7056,20.7466,20.6715,20.7193,763000.0
2012-01-25 10:20:00,30.31,30.41,30.31,30.4,661400.0,20.7125,20.7808,20.7125,20.774,661400.0
2012-01-25 10:30:00,30.4,30.41,30.25,30.26,653700.0,20.774,20.7808,20.6715,20.6783,653700.0
2012-01-25 10:40:00,30.26,30.31,30.26,30.3,509700.0,20.6783,20.7125,20.6783,20.7056,509700.0
2012-01-25 10:50:00,30.29,30.32,30.23,30.24,619000.0,20.6988,20.7193,20.6578,20.6646,619000.0
2012-01-25 11:00:00,30.25,30.28,30.19,30.19,447900.0,20.6715,20.692,20.6305,20.6305,447900.0
2012-01-25 11:10:00,30.19,30.24,30.18,30.18,673400.0,20.6305,20.6646,20.6236,20.6236,673400.0
2012-01-25 11:20:00,30.19,30.26,30.17,30.21,461000.0,20.6305,20.6783,20.6168,20.6441,461000.0
2012-01-25 11:30:00,30.21,30.28,30.2,30.22,496800.0,20.6441,20.692,20.6373,20.651,496800.0
2012-01-25 11:40:00,30.22,30.24,30.18,30.21,474000.0,20.651,20.6646,20.6236,20.6441,474000.0
2012-01-25 11:50:00,30.2,30.25,30.2,30.23,349200.0,20.6373,20.6715,20.6373,20.6578,349200.0
2012-01-25 12:00:00,30.23,30.25,30.15,30.15,407100.0,20.6578,20.6715,20.6031,20.6031,407100.0
2012-01-25 12:10:00,30.16,30.17,30.1,30.1,522800.0,20.61,20.6168,20.5689,20.5689,522800.0
2012-01-25 12:20:00,30.11,30.25,30.09,30.18,803300.0,20.5758,20.6715,20.5621,20.6236,803300.0
2012-01-25 12:30:00,30.18,30.25,30.11,30.2,821500.0,20.6236,20.6715,20.5758,20.6373,821500.0
2012-01-25 12:40:00,30.2,30.21,30.12,30.15,536300.0,20.6373,20.6441,20.5826,20.6031,536300.0
2012-01-25 12:50:00,30.15,30.18,30.1,30.13,629000.0,20.6031,20.6236,20.5689,20.5894,629000.0
2012-01-25 13:00:00,30.13,30.24,30.12,30.23,561600.0,20.5894,20.6646,20.5826,20.6578,561600.0
2012-01-25 13:10:00,30.24,30.34,30.2,30.29,800700.0,20.6646,20.733,20.6373,20.6988,800700.0
2012-01-25 13:20:00,30.3,30.35,30.25,30.3,429300.0,20.7056,20.7398,20.6715,20.7056,429300.0
2012-01-25 13:30:00,30.31,30.38,30.29,30.33,424500.0,20.7125,20.7603,20.6988,20.7261,424500.0
2012-01-25 13:40:00,30.34,30.37,30.32,30.34,458100.0,20.733,20.7535,20.7193,20.733,458100.0
2012-01-25 13:50:00,30.34,30.39,30.3,30.35,911400.0,20.733,20.7671,20.7056,20.7398,911400.0
2012-01-25 14:00:00,30.36,30.39,30.22,30.24,700700.0,20.7466,20.7671,20.651,20.6646,700700.0
2012-01-25 14:10:00,30.24,30.25,30.13,30.16,620300.0,20.6646,20.6715,20.5894,20.61,620300.0
2012-01-25 14:20:00,30.16,30.18,30.05,30.05,1105300.0,20.61,20.6236,20.5348,20.5348,1105300.0
2012-01-25 14:30:00,30.05,30.08,29.97,30.01,1626100.0,20.5348,20.5553,20.4801,20.5074,1626100.0
2012-01-25 14:40:00,30.02,30.05,29.96,30.03,1397100.0,20.5143,20.5348,20.4733,20.5211,1397100.0
2012-01-25 14:50:00,30.03,30.1,30.02,30.05,1252400.0,20.5211,20.5689,20.5143,20.5348,1252400.0
2012-01-25 15:00:00,30.05,30.06,30.0,30.03,832200.0,20.5348,20.5416,20.5006,20.5211,832200.0
2012-01-25 15:10:00,30.03,30.11,30.03,30.07,857800.0,20.5211,20.5758,20.5211,20.5484,857800.0
2012-01-25 15:20:00,30.05,30.17,30.04,30.14,1140200.0,20.5348,20.6168,20.5279,20.5963,1140200.0
2012-01-25 15:30:00,30.13,30.25,30.12,30.17,1131400.0,20.5894,20.6715,20.5826,20.6168,1131400.0
2012-01-25 15:40:00,30.17,30.3,30.13,30.25,1335300.0,20.6168,20.7056,20.5894,20.6715,1335300.0
2012-01-25 15:50:00,30.25,30.28,30.17,30.19,2284900.0,20.6715,20.692,20.6168,20.6305,2284900.0
2012-01-26 09:30:00,30.42,30.42,30.23,30.25,1114100.0,20.7876,20.7876,20.6578,20.6715,1114100.0
2012-01-26 09:40:00,30.26,30.28,30.09,30.15,1053700.0,20.6783,20.692,20.5621,20.6031,1053700.0
2012-01-26 09:50:00,30.15,30.2,30.07,30.08,1728400.0,20.6031,20.6373,20.5484,20.5553,1728400.0
2012-01-26 10:00:00,30.09,30.11,29.78,29.84,2049400.0,20.5621,20.5758,20.3503,20.3913,2049400.0
2012-01-26 10:10:00,29.85,29.9,29.81,29.85,1526100.0,20.3981,20.4323,20.3708,20.3981,1526100.0
2012-01-26 10:20:00,29.85,29.85,29.73,29.73,1582000.0,20.3981,20.3981,20.3161,20.3161,1582000.0
2012-01-26 10:30:00,29.74,29.75,29.56,29.64,1790200.0,20.3229,20.3298,20.1999,20.2546,1790200.0
2012-01-26 10:40:00,29.63,29.65,29.52,29.54,1594300.0,20.2478,20.2614,20.1726,20.1863,1594300.0
2012-01-26 10:50:00,29.53,29.71,29.53,29.58,972000.0,20.1794,20.3024,20.1794,20.2136,972000.0
2012-01-26 11:00:00,29.58,29.63,29.54,29.58,877500.0,20.2136,20.2478,20.1863,20.2136,877500.0
2012-01-26 11:10:00,29.57,29.69,29.55,29.66,1065700.0,20.2068,20.2888,20.1931,20.2683,1065700.0
2012-01-26 11:20:00,29.65,29.7,29.61,29.62,730500.0,20.2614,20.2956,20.2341,20.2409,730500.0
2012-01-26 11:30:00,29.62,29.63,29.56,29.56,824600.0,20.2409,20.2478,20.1999,20.1999,824600.0
2012-01-26 11:40:00,29.57,29.67,29.56,29.64,979100.0,20.2068,20.2751,20.1999,20.2546,979100.0
2012-01-26 11:50:00,29.63,29.68,29.6,29.62,700900.0,20.2478,20.2819,20.2273,20.2409,700900.0
2012-01-26 12:00:00,29.61,29.62,29.58,29.59,380700.0,20.2341,20.2409,20.2136,20.2204,380700.0
2012-01-26 12:10:00,29.6,29.6,29.5,29.5,894600.0,20.2273,20.2273,20.1589,20.1589,894600.0
2012-01-26 12:20:00,29.5,29.54,29.43,29.44,1735900.0,20.1589,20.1863,20.1111,20.1179,1735900.0
2012-01-26 12:30:00,29.44,29.56,29.43,29.52,723700.0,20.1179,20.1999,20.1111,20.1726,723700.0
2012-01-26 12:40:00,29.53,29.53,29.47,29.48,392600.0,20.1794,20.1794,20.1384,20.1453,392600.0
2012-01-26 12:50:00,29.47,29.51,29.46,29.49,842000.0,20.1384,20.1658,20.1316,20.1521,842000.0
2012-01-26 13:00:00,29.49,29.49,29.4,29.41,636600.0,20.1521,20.1521,20.0906,20.0974,636600.0
2012-01-26 13:10:00,29.4,29.45,29.37,29.43,1060100.0,20.0906,20.1248,20.0701,20.1111,1060100.0
2012-01-26 13:20:00,29.43,29.44,29.35,29.36,649800.0,20.1111,20.1179,20.0564,20.0633,649800.0
2012-01-26 13:30:00,29.35,29.37,29.22,29.27,1249300.0,20.0564,20.0701,19.9676,20.0018,1249300.0
2012-01-26 13:40:00,29.27,29.33,29.2,29.3,957300.0,20.0018,20.0428,19.9539,20.0223,957300.0
2012-01-26 13:50:00,29.3,29.31,29.24,29.25,972000.0,20.0223,20.0291,19.9813,19.9881,972000.0
2012-01-26 14:00:00,29.26,29.29,29.25,29.28,825200.0,19.9949,20.0154,19.9881,20.0086,825200.0
2012-01-26 14:10:00,29.27,29.27,29.16,29.22,1013400.0,20.0018,20.0018,19.9266,19.9676,1013400.0
2012-01-26 14:20:00,29.23,29.23,29.1,29.17,741700.0,19.9744,19.9744,19.8856,19.9334,741700.0
2012-01-26 14:30:00,29.17,29.17,29.04,29.09,1442000.0,19.9334,19.9334,19.8446,19.8788,1442000.0
2012-01-26 14:40:00,29.09,29.15,29.07,29.12,854700.0,19.8788,19.9198,19.8651,19.8993,854700.0
2012-01-26 14:50:00,29.11,29.19,29.11,29.11,1080700.0,19.8924,19.9471,19.8924,19.8924,1080700.0
2012-01-26 15:00:00,29.11,29.12,29.0,29.06,1493900.0,19.8924,19.8993,19.8173,19.8583,1493900.0
2012-01-26 15:10:00,29.06,29.13,28.98,29.01,1922600.0,19.8583,19.9061,19.8036,19.8241,1922600.0
2012-01-26 15:20:00,29.01,29.02,28.8,28.82,2731100.0,19.8241,19.8309,19.6806,19.6943,2731100.0
2012-01-26 15:30:00,28.82,28.94,28.81,28.9,2631300.0,19.6943,19.7763,19.6874,19.7489,2631300.0
2012-01-26 15:40:00,28.9,29.09,28.85,29.05,2939100.0,19.7489,19.8788,19.7148,19.8514,2939100.0
2012-01-26 15:50:00,29.06,29.07,28.96,29.04,4222700.0,19.8583,19.8651,19.7899,19.8446,4222700.0
2012-01-27 09:30:00,28.88,29.16,28.77,29.13,1282600.0,19.7353,19.9266,19.6601,19.9061,1282600.0
2012-01-27 09:40:00,29.13,29.24,29.07,29.2,1093200.0,19.9061,19.9813,19.8651,19.9539,1093200.0
2012-01-27 09:50:00,29.21,29.27,29.19,29.21,861500.0,19.9608,20.0018,19.9471,19.9608,861500.0
2012-01-27 10:00:00,29.22,29.22,29.05,29.09,886600.0,19.9676,19.9676,19.8514,19.8788,886600.0
2012-01-27 10:10:00,29.09,29.24,29.09,29.22,702800.0,19.8788,19.9813,19.8788,19.9676,702800.0
2012-01-27 10:20:00,29.22,29.32,29.2,29.26,597800.0,19.9676,20.0359,19.9539,19.9949,597800.0
2012-01-27 10:30:00,29.26,29.35,29.23,29.29,720000.0,19.9949,20.0564,19.9744,20.0154,720000.0
2012-01-27 10:40:00,29.29,29.32,29.2,29.27,529400.0,20.0154,20.0359,19.9539,20.0018,529400.0
2012-01-27 10:50:00,29.28,29.33,29.25,29.33,677200.0,20.0086,20.0428,19.9881,20.0428,677200.0
2012-01-27 11:00:00,29.33,29.38,29.3,29.34,714100.0,20.0428,20.0769,20.0223,20.0496,714100.0
2012-01-27 11:10:00,29.34,29.44,29.31,29.43,690900.0,20.0496,20.1179,20.0291,20.1111,690900.0
2012-01-27 11:20:00,29.42,29.47,29.34,29.39,546100.0,20.1043,20.1384,20.0496,20.0838,546100.0
2012-01-27 11:30:00,29.39,29.4,29.24,29.27,800700.0,20.0838,20.0906,19.9813,20.0018,800700.0
2012-01-27 11:40:00,29.26,29.29,29.18,29.22,497000.0,19.9949,20.0154,19.9403,19.9676,497000.0
2012-01-27 11:50:00,29.22,29.32,29.21,29.3,305200.0,19.9676,20.0359,19.9608,20.0223,305200.0
2012-01-27 12:00:00,29.3,29.36,29.24,29.27,424700.0,20.0223,20.0633,19.9813,20.0018,424700.0
2012-01-27 12:10:00,29.27,29.29,29.23,29.26,659700.0,20.0018,20.0154,19.9744,19.9949,659700.0
2012-01-27 12:20:00,29.27,29.39,29.26,29.39,424300.0,20.0018,20.0838,19.9949,20.0838,424300.0
2012-01-27 12:30:00,29.39,29.39,29.32,29.35,259900.0,20.0838,20.0838,20.0359,20.0564,259900.0
2012-01-27 12:40:00,29.35,29.35,29.31,29.32,314800.0,20.0564,20.0564,20.0291,20.0359,314800.0
2012-01-27 12:50:00,29.33,29.33,29.26,29.27,511500.0,20.0428,20.0428,19.9949,20.0018,511500.0
2012-01-27 13:00:00,29.27,29.38,29.26,29.35,640700.0,20.0018,20.0769,19.9949,20.0564,640700.0
2012-01-27 13:10:00,29.36,29.38,29.34,29.38,338100.0,20.0633,20.0769,20.0496,20.0769,338100.0
2012-01-27 13:20:00,29.38,29.4,29.34,29.36,277400.0,20.0769,20.0906,20.0496,20.0633,277400.0
2012-01-27 13:30:00,29.36,29.43,29.36,29.41,474500.0,20.0633,20.1111,20.0633,20.0974,474500.0
2012-01-27 13:40:00,29.4,29.42,29.37,29.4,226600.0,20.0906,20.1043,20.0701,20.0906,226600.0
2012-01-27 13:50:00,29.4,29.43,29.36,29.37,339700.0,20.0906,20.1111,20.0633,20.0701,339700.0
2012-01-27 14:00:00,29.37,29.42,29.34,29.35,389800.0,20.0701,20.1043,20.0496,20.0564,389800.0
2012-01-27 14:10:00,29.35,29.38,29.35,29.38,276100.0,20.0564,20.0769,20.0564,20.0769,276100.0
2012-01-27 14:20:00,29.38,29.42,29.36,29.41,356500.0,20.0769,20.1043,20.0633,20.0974,356500.0
2012-01-27 14:30:00,29.41,29.43,29.4,29.43,293200.0,20.0974,20.1111,20.0906,20.1111,293200.0
2012-01-27 14:40:00,29.43,29.45,29.4,29.43,503900.0,20.1111,20.1248,20.0906,20.1111,503900.0
2012-01-27 14:50:00,29.43,29.55,29.42,29.53,785700.0,20.1111,20.1931,20.1043,20.1794,785700.0
2012-01-27 15:00:00,29.53,29.54,29.48,29.52,504600.0,20.1794,20.1863,20.1453,20.1726,504600.0
2012-01-27 15:10:00,29.53,29.66,29.51,29.61,1036300.0,20.1794,20.2683,20.1658,20.2341,1036300.0
2012-01-27 15:20:00,29.62,29.68,29.57,29.63,1117300.0,20.2409,20.2819,20.2068,20.2478,1117300.0
2012-01-27 15:30:00,29.63,29.64,29.54,29.61,993400.0,20.2478,20.2546,20.1863,20.2341,993400.0
2012-01-27 15:40:00,29.62,29.71,29.58,29.65,1822700.0,20.2409,20.3024,20.2136,20.2614,1822700.0
2012-01-27 15:50:00,29.65,29.75,29.6,29.62,3900100.0,20.2614,20.3298,20.2273,20.2409,3900100.0
2012-01-30 09:30:00,29.25,29.26,29.13,29.16,809200.0,19.9881,19.9949,19.9061,19.9266,809200.0
2012-01-30 09:40:00,29.17,29.2,29.05,29.05,638300.0,19.9334,19.9539,19.8514,19.8514,638300.0
2012-01-30 09:50:00,29.05,29.2,29.03,29.18,588500.0,19.8514,19.9539,19.8378,19.9403,588500.0
2012-01-30 10:00:00,29.19,29.19,29.07,29.1,603300.0,19.9471,19.9471,19.8651,19.8856,603300.0
2012-01-30 10:10:00,29.1,29.13,29.07,29.09,447000.0,19.8856,19.9061,19.8651,19.8788,447000.0
2012-01-30 10:20:00,29.09,29.12,29.05,29.05,329400.0,19.8788,19.8993,19.8514,19.8514,329400.0
2012-01-30 10:30:00,29.05,29.11,29.03,29.09,961900.0,19.8514,19.8924,19.8378,19.8788,961900.0
2012-01-30 10:40:00,29.08,29.16,29.06,29.15,725000.0,19.8719,19.9266,19.8583,19.9198,725000.0
2012-01-30 10:50:00,29.15,29.17,29.07,29.13,471900.0,19.9198,19.9334,19.8651,19.9061,471900.0
2012-01-30 11:00:00,29.13,29.18,29.13,29.14,502200.0,19.9061,19.9403,19.9061,19.9129,502200.0
2012-01-30 11:10:00,29.14,29.15,29.09,29.14,325000.0,19.9129,19.9198,19.8788,19.9129,325000.0
2012-01-30 11:20:00,29.15,29.17,29.1,29.1,255100.0,19.9198,19.9334,19.8856,19.8856,255100.0
2012-01-30 11:30:00,29.1,29.15,29.08,29.13,249500.0,19.8856,19.9198,19.8719,19.9061,249500.0
2012-01-30 11:40:00,29.12,29.14,29.07,29.12,470100.0,19.8993,19.9129,19.8651,19.8993,470100.0
2012-01-30 11:50:00,29.11,29.12,29.07,29.09,407000.0,19.8924,19.8993,19.8651,19.8788,407000.0
2012-01-30 12:00:00,29.09,29.12,29.09,29.12,320200.0,19.8788,19.8993,19.8788,19.8993,320200.0
2012-01-30 12:10:00,29.12,29.13,29.1,29.1,253900.0,19.8993,19.9061,19.8856,19.8856,253900.0
2012-01-30 12:20:00,29.1,29.16,29.08,29.12,608000.0,19.8856,19.9266,19.8719,19.8993,608000.0
2012-01-30 12:30:00,29.12,29.18,29.12,29.15,421900.0,19.8993,19.9403,19.8993,19.9198,421900.0
2012-01-30 12:40:00,29.15,29.15,29.11,29.11,195400.0,19.9198,19.9198,19.8924,19.8924,195400.0
2012-01-30 12:50:00,29.12,29.15,29.1,29.13,274100.0,19.8993,19.9198,19.8856,19.9061,274100.0
2012-01-30 13:00:00,29.14,29.15,29.09,29.1,364800.0,19.9129,19.9198,19.8788,19.8856,364800.0
2012-01-30 13:10:00,29.1,29.13,29.09,29.12,353600.0,19.8856,19.9061,19.8788,19.8993,353600.0
2012-01-30 13:20:00,29.12,29.19,29.12,29.13,297600.0,19.8993,19.9471,19.8993,19.9061,297600.0
2012-01-30 13:30:00,29.14,29.18,29.13,29.16,498700.0,19.9129,19.9403,19.9061,19.9266,498700.0
2012-01-30 13:40:00,29.16,29.21,29.15,29.21,440300.0,19.9266,19.9608,19.9198,19.9608,440300.0
2012-01-30 13:50:00,29.21,29.21,29.15,29.2,362200.0,19.9608,19.9608,19.9198,19.9539,362200.0
2012-01-30 14:00:00,29.2,29.24,29.17,29.22,399500.0,19.9539,19.9813,19.9334,19.9676,399500.0
2012-01-30 14:10:00,29.21,29.28,29.21,29.25,606700.0,19.9608,20.0086,19.9608,19.9881,606700.0
2012-01-30 14:20:00,29.25,29.25,29.2,29.2,271000.0,19.9881,19.9881,19.9539,19.9539,271000.0
2012-01-30 14:30:00,29.21,29.24,29.19,29.24,391000.0,19.9608,19.9813,19.9471,19.9813,391000.0
2012-01-30 14:40:00,29.24,29.33,29.22,29.25,361800.0,19.9813,20.0428,19.9676,19.9881,361800.0
2012-01-30 14:50:00,29.25,29.28,29.17,29.24,520400.0,19.9881,20.0086,19.9334,19.9813,520400.0
2012-01-30 15:00:00,29.25,29.26,29.18,29.22,422400.0,19.9881,19.9949,19.9403,19.9676,422400.0
2012-01-30 15:10:00,29.22,29.3,29.21,29.25,388800.0,19.9676,20.0223,19.9608,19.9881,388800.0
2012-01-30 15:20:00,29.26,29.3,29.23,29.28,456100.0,19.9949,20.0223,19.9744,20.0086,456100.0
2012-01-30 15:30:00,29.28,29.3,29.2,29.22,987800.0,20.0086,20.0223,19.9539,19.9676,987800.0
2012-01-30 15:40:00,29.21,29.29,29.2,29.29,1006700.0,19.9608,20.0154,19.9539,20.0154,1006700.0
2012-01-30 15:50:00,29.29,29.32,29.24,29.25,1950300.0,20.0154,20.0359,19.9813,19.9881,1950300.0
2012-01-31 09:30:00,29.5,29.5,29.35,29.42,865300.0,20.1589,20.1589,20.0564,20.1043,865300.0
2012-01-31 09:40:00,29.42,29.42,29.31,29.33,1079700.0,20.1043,20.1043,20.0291,20.0428,1079700.0
2012-01-31 09:50:00,29.34,29.36,29.21,29.3,1006600.0,20.0496,20.0633,19.9608,20.0223,1006600.0
2012-01-31 10:00:00,29.3,29.33,28.98,29.22,1351000.0,20.0223,20.0428,19.8036,19.9676,1351000.0
2012-01-31 10:10:00,29.22,29.32,29.21,29.26,1056800.0,19.9676,20.0359,19.9608,19.9949,1056800.0
2012-01-31 10:20:00,29.26,29.37,29.25,29.32,754400.0,19.9949,20.0701,19.9881,20.0359,754400.0
2012-01-31 10:30:00,29.33,29.33,29.18,29.21,721300.0,20.0428,20.0428,19.9403,19.9608,721300.0
2012-01-31 10:40:00,29.2,29.25,29.19,29.22,689000.0,19.9539,19.9881,19.9471,19.9676,689000.0
2012-01-31 10:50:00,29.21,29.25,29.18,29.25,599900.0,19.9608,19.9881,19.9403,19.9881,599900.0
2012-01-31 11:00:00,29.25,29.25,29.18,29.19,662100.0,19.9881,19.9881,19.9403,19.9471,662100.0
2012-01-31 11:10:00,29.19,29.26,29.16,29.25,910200.0,19.9471,19.9949,19.9266,19.9881,910200.0
2012-01-31 11:20:00,29.24,29.25,29.2,29.2,524500.0,19.9813,19.9881,19.9539,19.9539,524500.0
2012-01-31 11:30:00,29.2,29.23,29.18,29.23,656800.0,19.9539,19.9744,19.9403,19.9744,656800.0
2012-01-31 11:40:00,29.24,29.29,29.23,29.29,598800.0,19.9813,20.0154,19.9744,20.0154,598800.0
2012-01-31 11:50:00,29.29,29.3,29.25,29.29,567000.0,20.0154,20.0223,19.9881,20.0154,567000.0
2012-01-31 12:00:00,29.28,29.33,29.27,29.3,557700.0,20.0086,20.0428,20.0018,20.0223,557700.0
2012-01-31 12:10:00,29.3,29.4,29.28,29.38,750200.0,20.0223,20.0906,20.0086,20.0769,750200.0
2012-01-31 12:20:00,29.38,29.42,29.35,29.39,368800.0,20.0769,20.1043,20.0564,20.0838,368800.0
2012-01-31 12:30:00,29.4,29.43,29.38,29.41,317100.0,20.0906,20.1111,20.0769,20.0974,317100.0
2012-01-31 12:40:00,29.41,29.41,29.34,29.35,179800.0,20.0974,20.0974,20.0496,20.0564,179800.0
2012-01-31 12:50:00,29.34,29.37,29.3,29.33,336000.0,20.0496,20.0701,20.0223,20.0428,336000.0
2012-01-31 13:00:00,29.33,29.36,29.3,29.34,195700.0,20.0428,20.0633,20.0223,20.0496,195700.0
2012-01-31 13:10:00,29.35,29.4,29.33,29.4,238100.0,20.0564,20.0906,20.0428,20.0906,238100.0
2012-01-31 13:20:00,29.4,29.43,29.39,29.4,528900.0,20.0906,20.1111,20.0838,20.0906,528900.0
2012-01-31 13:30:00,29.4,29.4,29.34,29.36,290900.0,20.0906,20.0906,20.0496,20.0633,290900.0
2012-01-31 13:40:00,29.36,29.36,29.3,29.3,239300.0,20.0633,20.0633,20.0223,20.0223,239300.0
2012-01-31 13:50:00,29.31,29.34,29.28,29.33,338100.0,20.0291,20.0496,20.0086,20.0428,338100.0
2012-01-31 14:00:00,29.33,29.35,29.31,29.34,296100.0,20.0428,20.0564,20.0291,20.0496,296100.0
2012-01-31 14:10:00,29.34,29.4,29.31,29.39,457800.0,20.0496,20.0906,20.0291,20.0838,457800.0
2012-01-31 14:20:00,29.39,29.42,29.38,29.39,635100.0,20.0838,20.1043,20.0769,20.0838,635100.0
2012-01-31 14:30:00,29.4,29.4,29.31,29.36,386900.0,20.0906,20.0906,20.0291,20.0633,386900.0
2012-01-31 14:40:00,29.36,29.37,29.28,29.34,400400.0,20.0633,20.0701,20.0086,20.0496,400400.0
2012-01-31 14:50:00,29.34,29.35,29.3,29.35,285600.0,20.0496,20.0564,20.0223,20.0564,285600.0
2012-01-31 15:00:00,29.35,29.36,29.29,29.34,599300.0,20.0564,20.0633,20.0154,20.0496,599300.0
2012-01-31 15:10:00,29.34,29.35,29.28,29.31,662200.0,20.0496,20.0564,20.0086,20.0291,662200.0
2012-01-31 15:20:00,29.32,29.33,29.26,29.29,606300.0,20.0359,20.0428,19.9949,20.0154,606300.0
2012-01-31 15:30:00,29.29,29.31,29.22,29.24,758600.0,20.0154,20.0291,19.9676,19.9813,758600.0
2012-01-31 15:40:00,29.24,29.26,29.21,29.23,1534800.0,19.9813,19.9949,19.9608,19.9744,1534800.0
2012-01-31 15:50:00,29.23,29.29,29.19,29.23,2389100.0,19.9744,20.0154,19.9471,19.9744,2389100.0
2012-02-01 09:30:00,29.63,29.97,29.55,29.9,2287500.0,20.3291,20.5623,20.2742,20.5143,2287500.0
2012-02-01 09:40:00,29.89,29.9,29.76,29.9,1594100.0,20.5074,20.5143,20.4183,20.5143,1594100.0
2012-02-01 09:50:00,29.9,29.93,29.84,29.87,1070500.0,20.5143,20.5349,20.4731,20.4937,1070500.0
2012-02-01 10:00:00,29.86,29.97,29.79,29.97,1359700.0,20.4869,20.5623,20.4388,20.5623,1359700.0
2012-02-01 10:10:00,29.97,29.98,29.89,29.94,1146000.0,20.5623,20.5692,20.5074,20.5418,1146000.0
2012-02-01 10:20:00,29.94,30.0,29.92,29.97,1385700.0,20.5418,20.5829,20.528,20.5623,1385700.0
2012-02-01 10:30:00,29.97,30.0,29.95,29.96,1064600.0,20.5623,20.5829,20.5486,20.5555,1064600.0
2012-02-01 10:40:00,29.96,30.08,29.96,30.05,1435800.0,20.5555,20.6378,20.5555,20.6172,1435800.0
2012-02-01 10:50:00,30.05,30.09,29.98,30.0,882300.0,20.6172,20.6447,20.5692,20.5829,882300.0
2012-02-01 11:00:00,30.0,30.03,29.97,29.98,798400.0,20.5829,20.6035,20.5623,20.5692,798400.0
2012-02-01 11:10:00,29.98,30.0,29.84,29.87,675800.0,20.5692,20.5829,20.4731,20.4937,675800.0
2012-02-01 11:20:00,29.88,29.93,29.88,29.91,615400.0,20.5006,20.5349,20.5006,20.5212,615400.0
2012-02-01 11:30:00,29.91,29.95,29.89,29.95,571700.0,20.5212,20.5486,20.5074,20.5486,571700.0
2012-02-01 11:40:00,29.95,29.99,29.9,29.95,540800.0,20.5486,20.5761,20.5143,20.5486,540800.0
2012-02-01 11:50:00,29.95,29.99,29.93,29.96,436600.0,20.5486,20.5761,20.5349,20.5555,436600.0
2012-02-01 12:00:00,29.96,30.0,29.95,29.99,475700.0,20.5555,20.5829,20.5486,20.5761,475700.0
2012-02-01 12:10:00,29.98,30.02,29.94,30.0,413900.0,20.5692,20.5966,20.5418,20.5829,413900.0
2012-02-01 12:20:00,30.0,30.07,29.99,30.05,524400.0,20.5829,20.6309,20.5761,20.6172,524400.0
2012-02-01 12:30:00,30.05,30.08,30.0,30.01,413500.0,20.6172,20.6378,20.5829,20.5898,413500.0
2012-02-01 12:40:00,30.02,30.05,29.99,30.04,399600.0,20.5966,20.6172,20.5761,20.6104,399600.0
2012-02-01 12:50:00,30.04,30.04,29.99,30.0,361100.0,20.6104,20.6104,20.5761,20.5829,361100.0
2012-02-01 13:00:00,30.01,30.02,29.98,29.98,431200.0,20.5898,20.5966,20.5692,20.5692,431200.0
2012-02-01 13:10:00,30.0,30.02,29.98,30.0,373000.0,20.5829,20.5966,20.5692,20.5829,373000.0
2012-02-01 13:20:00,30.01,30.03,29.98,29.99,398100.0,20.5898,20.6035,20.5692,20.5761,398100.0
2012-02-01 13:30:00,29.99,30.04,29.98,30.03,423900.0,20.5761,20.6104,20.5692,20.6035,423900.0
2012-02-01 13:40:00,30.02,30.04,29.94,29.94,658000.0,20.5966,20.6104,20.5418,20.5418,658000.0
2012-02-01 13:50:00,29.95,29.98,29.91,29.98,461500.0,20.5486,20.5692,20.5212,20.5692,461500.0
2012-02-01 14:00:00,29.97,29.99,29.9,29.92,284300.0,20.5623,20.5761,20.5143,20.528,284300.0
2012-02-01 14:10:00,29.92,29.96,29.92,29.94,277700.0,20.528,20.5555,20.528,20.5418,277700.0
2012-02-01 14:20:00,29.94,29.95,29.89,29.92,306300.0,20.5418,20.5486,20.5074,20.528,306300.0
2012-02-01 14:30:00,29.91,29.93,29.89,29.92,407400.0,20.5212,20.5349,20.5074,20.528,407400.0
2012-02-01 14:40:00,29.92,29.92,29.87,29.88,512500.0,20.528,20.528,20.4937,20.5006,512500.0
2012-02-01 14:50:00,29.88,29.95,29.87,29.94,509700.0,20.5006,20.5486,20.4937,20.5418,509700.0
2012-02-01 15:00:00,29.94,29.98,29.93,29.97,597900.0,20.5418,20.5692,20.5349,20.5623,597900.0
2012-02-01 15:10:00,29.96,29.99,29.94,29.97,906900.0,20.5555,20.5761,20.5418,20.5623,906900.0
2012-02-01 15:20:00,29.96,29.98,29.9,29.93,874000.0,20.5555,20.5692,20.5143,20.5349,874000.0
2012-02-01 15:30:00,29.92,29.93,29.82,29.88,1121600.0,20.528,20.5349,20.4594,20.5006,1121600.0
2012-02-01 15:40:00,29.88,29.92,29.86,29.91,1320900.0,20.5006,20.528,20.4869,20.5212,1320900.0
2012-02-01 15:50:00,29.91,29.94,29.81,29.87,2698300.0,20.5212,20.5418,20.4526,20.4937,2698300.0
2012-02-02 09:30:00,29.98,29.98,29.8,29.83,682600.0,20.5692,20.5692,20.4457,20.4663,682600.0
2012-02-02 09:40:00,29.83,29.86,29.73,29.77,516300.0,20.4663,20.4869,20.3977,20.4251,516300.0
2012-02-02 09:50:00,29.76,29.81,29.69,29.79,433500.0,20.4183,20.4526,20.3702,20.4388,433500.0
2012-02-02 10:00:00,29.8,29.84,29.75,29.81,593400.0,20.4457,20.4731,20.4114,20.4526,593400.0
2012-02-02 10:10:00,29.81,29.89,29.8,29.87,572400.0,20.4526,20.5074,20.4457,20.4937,572400.0
2012-02-02 10:20:00,29.88,29.91,29.83,29.83,613500.0,20.5006,20.5212,20.4663,20.4663,613500.0
2012-02-02 10:30:00,29.84,29.87,29.8,29.87,475900.0,20.4731,20.4937,20.4457,20.4937,475900.0
2012-02-02 10:40:00,29.87,30.0,29.86,30.0,775200.0,20.4937,20.5829,20.4869,20.5829,775200.0
2012-02-02 10:50:00,30.0,30.07,29.98,30.01,685400.0,20.5829,20.6309,20.5692,20.5898,685400.0
2012-02-02 11:00:00,30.01,30.1,30.01,30.03,525700.0,20.5898,20.6515,20.5898,20.6035,525700.0
2012-02-02 11:10:00,30.04,30.07,30.0,30.01,357100.0,20.6104,20.6309,20.5829,20.5898,357100.0
2012-02-02 11:20:00,30.01,30.05,29.99,29.99,304700.0,20.5898,20.6172,20.5761,20.5761,304700.0
2012-02-02 11:30:00,29.99,30.01,29.91,29.95,792900.0,20.5761,20.5898,20.5212,20.5486,792900.0
2012-02-02 11:40:00,29.95,29.97,29.92,29.96,353500.0,20.5486,20.5623,20.528,20.5555,353500.0
2012-02-02 11:50:00,29.96,29.98,29.9,29.92,804000.0,20.5555,20.5692,20.5143,20.528,804000.0
2012-02-02 12:00:00,29.93,29.95,29.88,29.89,566800.0,20.5349,20.5486,20.5006,20.5074,566800.0
2012-02-02 12:10:00,29.88,29.88,29.8,29.85,789900.0,20.5006,20.5006,20.4457,20.48,789900.0
2012-02-02 12:20:00,29.85,29.92,29.84,29.9,363900.0,20.48,20.528,20.4731,20.5143,363900.0
2012-02-02 12:30:00,29.9,29.9,29.81,29.82,325000.0,20.5143,20.5143,20.4526,20.4594,325000.0
2012-02-02 12:40:00,29.81,29.87,29.79,29.84,1033200.0,20.4526,20.4937,20.4388,20.4731,1033200.0
2012-02-02 12:50:00,29.84,29.85,29.82,29.84,442400.0,20.4731,20.48,20.4594,20.4731,442400.0
2012-02-02 13:00:00,29.84,29.87,29.83,29.84,937500.0,20.4731,20.4937,20.4663,20.4731,937500.0
2012-02-02 13:10:00,29.83,29.88,29.83,29.87,323400.0,20.4663,20.5006,20.4663,20.4937,323400.0
2012-02-02 13:20:00,29.87,29.87,29.82,29.85,267200.0,20.4937,20.4937,20.4594,20.48,267200.0
2012-02-02 13:30:00,29.84,29.88,29.84,29.87,192400.0,20.4731,20.5006,20.4731,20.4937,192400.0
2012-02-02 13:40:00,29.86,29.87,29.83,29.84,476600.0,20.4869,20.4937,20.4663,20.4731,476600.0
2012-02-02 13:50:00,29.85,29.85,29.82,29.85,270100.0,20.48,20.48,20.4594,20.48,270100.0
2012-02-02 14:00:00,29.85,29.91,29.84,29.9,650300.0,20.48,20.5212,20.4731,20.5143,650300.0
2012-02-02 14:10:00,29.9,29.9,29.85,29.87,353800.0,20.5143,20.5143,20.48,20.4937,353800.0
2012-02-02 14:20:00,29.88,29.91,29.85,29.89,425100.0,20.5006,20.5212,20.48,20.5074,425100.0
2012-02-02 14:30:00,29.89,29.91,29.84,29.84,294300.0,20.5074,20.5212,20.4731,20.4731,294300.0
2012-02-02 14:40:00,29.84,29.88,29.8,29.85,426300.0,20.4731,20.5006,20.4457,20.48,426300.0
2012-02-02 14:50:00,29.85,29.9,29.81,29.89,762800.0,20.48,20.5143,20.4526,20.5074,762800.0
2012-02-02 15:00:00,29.88,29.9,29.86,29.86,475100.0,20.5006,20.5143,20.4869,20.4869,475100.0
2012-02-02 15:10:00,29.86,29.89,29.85,29.88,451900.0,20.4869,20.5074,20.48,20.5006,451900.0
2012-02-02 15:20:00,29.88,29.89,29.85,29.87,666300.0,20.5006,20.5074,20.48,20.4937,666300.0
2012-02-02 15:30:00,29.88,29.91,29.85,29.88,720100.0,20.5006,20.5212,20.48,20.5006,720100.0
2012-02-02 15:40:00,29.88,29.9,29.85,29.87,688700.0,20.5006,20.5143,20.48,20.4937,688700.0
2012-02-02 15:50:00,29.87,29.9,29.83,29.9,2055000.0,20.4937,20.5143,20.4663,20.5143,2055000.0
2012-02-03 09:30:00,30.47,30.6,30.35,30.49,2992500.0,20.9054,20.9946,20.8231,20.9191,2992500.0
2012-02-03 09:40:00,30.5,30.55,30.45,30.54,1350600.0,20.926,20.9603,20.8917,20.9534,1350600.0
2012-02-03 09:50:00,30.54,30.62,30.53,30.6,1052500.0,20.9534,21.0083,20.9465,20.9946,1052500.0
2012-02-03 10:00:00,30.59,30.67,30.58,30.66,1563200.0,20.9877,21.0426,20.9809,21.0357,1563200.0
2012-02-03 10:10:00,30.66,30.7,30.63,30.69,1699500.0,21.0357,21.0632,21.0152,21.0563,1699500.0
2012-02-03 10:20:00,30.68,30.71,30.64,30.67,1747200.0,21.0495,21.07,21.022,21.0426,1747200.0
2012-02-03 10:30:00,30.67,30.7,30.65,30.68,852500.0,21.0426,21.0632,21.0289,21.0495,852500.0
2012-02-03 10:40:00,30.68,30.7,30.67,30.69,1183000.0,21.0495,21.0632,21.0426,21.0563,1183000.0
2012-02-03 10:50:00,30.68,30.69,30.63,30.65,1158600.0,21.0495,21.0563,21.0152,21.0289,1158600.0
2012-02-03 11:00:00,30.65,30.68,30.63,30.65,940900.0,21.0289,21.0495,21.0152,21.0289,940900.0
2012-02-03 11:10:00,30.65,30.67,30.63,30.65,1282500.0,21.0289,21.0426,21.0152,21.0289,1282500.0
2012-02-03 11:20:00,30.65,30.68,30.64,30.67,978600.0,21.0289,21.0495,21.022,21.0426,978600.0
2012-02-03 11:30:00,30.67,30.69,30.64,30.64,904000.0,21.0426,21.0563,21.022,21.022,904000.0
2012-02-03 11:40:00,30.64,30.65,30.57,30.57,1270600.0,21.022,21.0289,20.974,20.974,1270600.0
2012-02-03 11:50:00,30.57,30.61,30.54,30.56,672200.0,20.974,21.0014,20.9534,20.9671,672200.0
2012-02-03 12:00:00,30.55,30.59,30.51,30.52,697700.0,20.9603,20.9877,20.9328,20.9397,697700.0
2012-02-03 12:10:00,30.52,30.53,30.43,30.44,1104500.0,20.9397,20.9465,20.8779,20.8848,1104500.0
2012-02-03 12:20:00,30.44,30.5,30.43,30.49,475200.0,20.8848,20.926,20.8779,20.9191,475200.0
2012-02-03 12:30:00,30.49,30.52,30.4,30.43,766800.0,20.9191,20.9397,20.8574,20.8779,766800.0
2012-02-03 12:40:00,30.43,30.56,30.43,30.49,1181400.0,20.8779,20.9671,20.8779,20.9191,1181400.0
2012-02-03 12:50:00,30.48,30.51,30.46,30.48,376800.0,20.9122,20.9328,20.8985,20.9122,376800.0
2012-02-03 13:00:00,30.49,30.59,30.48,30.59,381300.0,20.9191,20.9877,20.9122,20.9877,381300.0
2012-02-03 13:10:00,30.59,30.6,30.54,30.57,341200.0,20.9877,20.9946,20.9534,20.974,341200.0
2012-02-03 13:20:00,30.56,30.58,30.49,30.5,771900.0,20.9671,20.9809,20.9191,20.926,771900.0
2012-02-03 13:30:00,30.49,30.53,30.49,30.52,400200.0,20.9191,20.9465,20.9191,20.9397,400200.0
2012-02-03 13:40:00,30.52,30.57,30.51,30.57,447200.0,20.9397,20.974,20.9328,20.974,447200.0
2012-02-03 13:50:00,30.57,30.62,30.57,30.6,743500.0,20.974,21.0083,20.974,20.9946,743500.0
2012-02-03 14:00:00,30.6,30.65,30.6,30.61,577000.0,20.9946,21.0289,20.9946,21.0014,577000.0
2012-02-03 14:10:00,30.61,30.62,30.56,30.59,866700.0,21.0014,21.0083,20.9671,20.9877,866700.0
2012-02-03 14:20:00,30.59,30.6,30.55,30.57,373300.0,20.9877,20.9946,20.9603,20.974,373300.0
2012-02-03 14:30:00,30.56,30.57,30.49,30.49,393500.0,20.9671,20.974,20.9191,20.9191,393500.0
2012-02-03 14:40:00,30.49,30.53,30.49,30.5,346400.0,20.9191,20.9465,20.9191,20.926,346400.0
2012-02-03 14:50:00,30.49,30.52,30.47,30.5,571400.0,20.9191,20.9397,20.9054,20.926,571400.0
2012-02-03 15:00:00,30.49,30.53,30.47,30.49,654800.0,20.9191,20.9465,20.9054,20.9191,654800.0
2012-02-03 15:10:00,30.48,30.55,30.48,30.54,779100.0,20.9122,20.9603,20.9122,20.9534,779100.0
2012-02-03 15:20:00,30.55,30.55,30.5,30.52,756100.0,20.9603,20.9603,20.926,20.9397,756100.0
2012-02-03 15:30:00,30.52,30.53,30.46,30.49,990600.0,20.9397,20.9465,20.8985,20.9191,990600.0
2012-02-03 15:40:00,30.48,30.57,30.47,30.55,1975400.0,20.9122,20.974,20.9054,20.9603,1975400.0
2012-02-03 15:50:00,30.55,30.64,30.51,30.61,5525400.0,20.9603,21.022,20.9328,21.0014,5525400.0
2012-02-06 09:30:00,30.42,30.51,30.4,30.49,921500.0,20.8711,20.9328,20.8574,20.9191,921500.0
2012-02-06 09:40:00,30.49,30.5,30.42,30.49,257000.0,20.9191,20.926,20.8711,20.9191,257000.0
2012-02-06 09:50:00,30.49,30.5,30.44,30.45,481300.0,20.9191,20.926,20.8848,20.8917,481300.0
2012-02-06 10:00:00,30.45,30.48,30.38,30.38,448500.0,20.8917,20.9122,20.8436,20.8436,448500.0
2012-02-06 10:10:00,30.38,30.43,30.37,30.38,707900.0,20.8436,20.8779,20.8368,20.8436,707900.0
2012-02-06 10:20:00,30.38,30.38,30.29,30.3,480800.0,20.8436,20.8436,20.7819,20.7887,480800.0
2012-02-06 10:30:00,30.3,30.32,30.28,30.29,269900.0,20.7887,20.8025,20.775,20.7819,269900.0
2012-02-06 10:40:00,30.29,30.29,30.2,30.21,486900.0,20.7819,20.7819,20.7201,20.727,486900.0
2012-02-06 10:50:00,30.21,30.22,30.14,30.19,593200.0,20.727,20.7339,20.679,20.7133,593200.0
2012-02-06 11:00:00,30.18,30.23,30.18,30.23,466000.0,20.7064,20.7407,20.7064,20.7407,466000.0
2012-02-06 11:10:00,30.23,30.3,30.22,30.3,412500.0,20.7407,20.7887,20.7339,20.7887,412500.0
2012-02-06 11:20:00,30.3,30.34,30.27,30.32,385700.0,20.7887,20.8162,20.7682,20.8025,385700.0
2012-02-06 11:30:00,30.33,30.33,30.27,30.29,245900.0,20.8093,20.8093,20.7682,20.7819,245900.0
2012-02-06 11:40:00,30.29,30.31,30.27,30.29,172300.0,20.7819,20.7956,20.7682,20.7819,172300.0
2012-02-06 11:50:00,30.3,30.32,30.26,30.29,224800.0,20.7887,20.8025,20.7613,20.7819,224800.0
2012-02-06 12:00:00,30.29,30.3,30.21,30.22,318600.0,20.7819,20.7887,20.727,20.7339,318600.0
2012-02-06 12:10:00,30.21,30.22,30.19,30.2,302900.0,20.727,20.7339,20.7133,20.7201,302900.0
2012-02-06 12:20:00,30.2,30.21,30.17,30.19,347800.0,20.7201,20.727,20.6996,20.7133,347800.0
2012-02-06 12:30:00,30.2,30.23,30.16,30.21,737600.0,20.7201,20.7407,20.6927,20.727,737600.0
2012-02-06 12:40:00,30.21,30.23,30.19,30.22,345900.0,20.727,20.7407,20.7133,20.7339,345900.0
2012-02-06 12:50:00,30.22,30.22,30.17,30.19,473700.0,20.7339,20.7339,20.6996,20.7133,473700.0
2012-02-06 13:00:00,30.2,30.2,30.17,30.19,292100.0,20.7201,20.7201,20.6996,20.7133,292100.0
2012-02-06 13:10:00,30.19,30.19,30.16,30.17,385400.0,20.7133,20.7133,20.6927,20.6996,385400.0
2012-02-06 13:20:00,30.18,30.19,30.15,30.15,356000.0,20.7064,20.7133,20.6858,20.6858,356000.0
2012-02-06 13:30:00,30.15,30.17,30.12,30.14,384100.0,20.6858,20.6996,20.6652,20.679,384100.0
2012-02-06 13:40:00,30.14,30.14,30.11,30.11,297500.0,20.679,20.679,20.6584,20.6584,297500.0
2012-02-06 13:50:00,30.12,30.13,30.09,30.11,469300.0,20.6652,20.6721,20.6447,20.6584,469300.0
2012-02-06 14:00:00,30.12,30.13,30.11,30.13,382600.0,20.6652,20.6721,20.6584,20.6721,382600.0
2012-02-06 14:10:00,30.13,30.13,30.12,30.13,327200.0,20.6721,20.6721,20.6652,20.6721,327200.0
2012-02-06 14:20:00,30.13,30.13,30.11,30.13,364900.0,20.6721,20.6721,20.6584,20.6721,364900.0
2012-02-06 14:30:00,30.13,30.14,30.12,30.14,223200.0,20.6721,20.679,20.6652,20.679,223200.0
2012-02-06 14:40:00,30.14,30.14,30.08,30.11,781300.0,20.679,20.679,20.6378,20.6584,781300.0
2012-02-06 14:50:00,30.11,30.14,30.1,30.12,298000.0,20.6584,20.679,20.6515,20.6652,298000.0
2012-02-06 15:00:00,30.13,30.16,30.12,30.15,585700.0,20.6721,20.6927,20.6652,20.6858,585700.0
2012-02-06 15:10:00,30.14,30.16,30.13,30.16,637200.0,20.679,20.6927,20.6721,20.6927,637200.0
2012-02-06 15:20:00,30.16,30.19,30.14,30.18,727800.0,20.6927,20.7133,20.679,20.7064,727800.0
2012-02-06 15:30:00,30.18,30.22,30.18,30.21,676900.0,20.7064,20.7339,20.7064,20.727,676900.0
2012-02-06 15:40:00,30.21,30.23,30.19,30.21,819800.0,20.727,20.7407,20.7133,20.727,819800.0
2012-02-06 15:50:00,30.22,30.25,30.16,30.2,3264900.0,20.7339,20.7544,20.6927,20.7201,3264900.0
2012-02-07 09:30:00,30.02,30.18,30.0,30.11,988000.0,20.5966,20.7064,20.5829,20.6584,988000.0
2012-02-07 09:40:00,30.11,30.15,30.06,30.1,554900.0,20.6584,20.6858,20.6241,20.6515,554900.0
2012-02-07 09:50:00,30.1,30.17,30.08,30.14,865700.0,20.6515,20.6996,20.6378,20.679,865700.0
2012-02-07 10:00:00,30.13,30.15,30.01,30.03,894800.0,20.6721,20.6858,20.5898,20.6035,894800.0
2012-02-07 10:10:00,30.03,30.12,30.02,30.09,496900.0,20.6035,20.6652,20.5966,20.6447,496900.0
2012-02-07 10:20:00,30.09,30.13,30.08,30.08,896000.0,20.6447,20.6721,20.6378,20.6378,896000.0
2012-02-07 10:30:00,30.09,30.14,30.08,30.1,911900.0,20.6447,20.679,20.6378,20.6515,911900.0
2012-02-07 10:40:00,30.1,30.16,30.09,30.15,550200.0,20.6515,20.6927,20.6447,20.6858,550200.0
2012-02-07 10:50:00,30.15,30.2,30.13,30.2,1040200.0,20.6858,20.7201,20.6721,20.7201,1040200.0
2012-02-07 11:00:00,30.2,30.3,30.18,30.29,802600.0,20.7201,20.7887,20.7064,20.7819,802600.0
2012-02-07 11:10:00,30.29,30.33,30.28,30.3,408900.0,20.7819,20.8093,20.775,20.7887,408900.0
2012-02-07 11:20:00,30.3,30.36,30.27,30.35,338100.0,20.7887,20.8299,20.7682,20.8231,338100.0
2012-02-07 11:30:00,30.35,30.38,30.31,30.34,395300.0,20.8231,20.8436,20.7956,20.8162,395300.0
2012-02-07 11:40:00,30.35,30.38,30.32,30.32,498900.0,20.8231,20.8436,20.8025,20.8025,498900.0
2012-02-07 11:50:00,30.32,30.34,30.3,30.32,213800.0,20.8025,20.8162,20.7887,20.8025,213800.0
2012-02-07 12:00:00,30.32,30.32,30.29,30.31,373300.0,20.8025,20.8025,20.7819,20.7956,373300.0
2012-02-07 12:10:00,30.32,30.39,30.31,30.36,356000.0,20.8025,20.8505,20.7956,20.8299,356000.0
2012-02-07 12:20:00,30.37,30.4,30.35,30.37,441300.0,20.8368,20.8574,20.8231,20.8368,441300.0
2012-02-07 12:30:00,30.36,30.42,30.35,30.42,496600.0,20.8299,20.8711,20.8231,20.8711,496600.0
2012-02-07 12:40:00,30.41,30.42,30.39,30.4,194000.0,20.8642,20.8711,20.8505,20.8574,194000.0
2012-02-07 12:50:00,30.39,30.42,30.39,30.42,239100.0,20.8505,20.8711,20.8505,20.8711,239100.0
2012-02-07 13:00:00,30.42,30.49,30.41,30.47,388900.0,20.8711,20.9191,20.8642,20.9054,388900.0
2012-02-07 13:10:00,30.47,30.49,30.43,30.45,337000.0,20.9054,20.9191,20.8779,20.8917,337000.0
2012-02-07 13:20:00,30.45,30.49,30.41,30.47,377800.0,20.8917,20.9191,20.8642,20.9054,377800.0
2012-02-07 13:30:00,30.46,30.48,30.45,30.48,251000.0,20.8985,20.9122,20.8917,20.9122,251000.0
2012-02-07 13:40:00,30.48,30.49,30.44,30.48,275300.0,20.9122,20.9191,20.8848,20.9122,275300.0
2012-02-07 13:50:00,30.49,30.49,30.43,30.43,599100.0,20.9191,20.9191,20.8779,20.8779,599100.0
2012-02-07 14:00:00,30.43,30.46,30.39,30.41,494900.0,20.8779,20.8985,20.8505,20.8642,494900.0
2012-02-07 14:10:00,30.42,30.42,30.39,30.4,434300.0,20.8711,20.8711,20.8505,20.8574,434300.0
2012-02-07 14:20:00,30.4,30.42,30.38,30.4,518800.0,20.8574,20.8711,20.8436,20.8574,518800.0
2012-02-07 14:30:00,30.4,30.41,30.3,30.31,739300.0,20.8574,20.8642,20.7887,20.7956,739300.0
2012-02-07 14:40:00,30.31,30.33,30.28,30.29,560400.0,20.7956,20.8093,20.775,20.7819,560400.0
2012-02-07 14:50:00,30.29,30.31,30.17,30.2,688000.0,20.7819,20.7956,20.6996,20.7201,688000.0
2012-02-07 15:00:00,30.2,30.25,30.18,30.25,612900.0,20.7201,20.7544,20.7064,20.7544,612900.0
2012-02-07 15:10:00,30.25,30.28,30.21,30.25,610100.0,20.7544,20.775,20.727,20.7544,610100.0
2012-02-07 15:20:00,30.26,30.33,30.25,30.29,672700.0,20.7613,20.8093,20.7544,20.7819,672700.0
2012-02-07 15:30:00,30.3,30.31,30.26,30.31,594700.0,20.7887,20.7956,20.7613,20.7956,594700.0
2012-02-07 15:40:00,30.31,30.32,30.23,30.29,1465800.0,20.7956,20.8025,20.7407,20.7819,1465800.0
2012-02-07 15:50:00,30.28,30.32,30.25,30.25,2048100.0,20.775,20.8025,20.7544,20.7544,2048100.0
2012-02-08 09:30:00,30.3,30.35,30.25,30.25,1091000.0,20.7887,20.8231,20.7544,20.7544,1091000.0
2012-02-08 09:40:00,30.25,30.31,30.25,30.26,720000.0,20.7544,20.7956,20.7544,20.7613,720000.0
2012-02-08 09:50:00,30.27,30.28,30.23,30.25,642500.0,20.7682,20.775,20.7407,20.7544,642500.0
2012-02-08 10:00:00,30.24,30.31,30.19,30.2,856000.0,20.7476,20.7956,20.7133,20.7201,856000.0
2012-02-08 10:10:00,30.21,30.31,30.2,30.28,844000.0,20.727,20.7956,20.7201,20.775,844000.0
2012-02-08 10:20:00,30.28,30.35,30.27,30.34,998000.0,20.775,20.8231,20.7682,20.8162,998000.0
2012-02-08 10:30:00,30.34,30.41,30.28,30.3,637600.0,20.8162,20.8642,20.775,20.7887,637600.0
2012-02-08 10:40:00,30.3,30.38,30.29,30.38,475900.0,20.7887,20.8436,20.7819,20.8436,475900.0
2012-02-08 10:50:00,30.38,30.46,30.36,30.44,1283200.0,20.8436,20.8985,20.8299,20.8848,1283200.0
2012-02-08 11:00:00,30.44,30.45,30.22,30.25,891000.0,20.8848,20.8917,20.7339,20.7544,891000.0
2012-02-08 11:10:00,30.25,30.26,30.15,30.15,1462400.0,20.7544,20.7613,20.6858,20.6858,1462400.0
2012-02-08 11:20:00,30.16,30.25,30.13,30.25,799600.0,20.6927,20.7544,20.6721,20.7544,799600.0
2012-02-08 11:30:00,30.25,30.26,30.19,30.24,476900.0,20.7544,20.7613,20.7133,20.7476,476900.0
2012-02-08 11:40:00,30.24,30.27,30.21,30.25,533600.0,20.7476,20.7682,20.727,20.7544,533600.0
2012-02-08 11:50:00,30.25,30.29,30.22,30.24,385700.0,20.7544,20.7819,20.7339,20.7476,385700.0
2012-02-08 12:00:00,30.24,30.28,30.22,30.25,359800.0,20.7476,20.775,20.7339,20.7544,359800.0
2012-02-08 12:10:00,30.25,30.32,30.24,30.31,752600.0,20.7544,20.8025,20.7476,20.7956,752600.0
2012-02-08 12:20:00,30.31,30.41,30.3,30.41,843200.0,20.7956,20.8642,20.7887,20.8642,843200.0
2012-02-08 12:30:00,30.41,30.48,30.39,30.47,1168400.0,20.8642,20.9122,20.8505,20.9054,1168400.0
2012-02-08 12:40:00,30.46,30.53,30.43,30.44,1202900.0,20.8985,20.9465,20.8779,20.8848,1202900.0
2012-02-08 12:50:00,30.43,30.46,30.38,30.44,526600.0,20.8779,20.8985,20.8436,20.8848,526600.0
2012-02-08 13:00:00,30.44,30.46,30.42,30.42,288500.0,20.8848,20.8985,20.8711,20.8711,288500.0
2012-02-08 13:10:00,30.42,30.44,30.36,30.4,272600.0,20.8711,20.8848,20.8299,20.8574,272600.0
2012-02-08 13:20:00,30.4,30.45,30.4,30.44,173000.0,20.8574,20.8917,20.8574,20.8848,173000.0
2012-02-08 13:30:00,30.44,30.46,30.39,30.4,417900.0,20.8848,20.8985,20.8505,20.8574,417900.0
2012-02-08 13:40:00,30.4,30.43,30.39,30.42,148400.0,20.8574,20.8779,20.8505,20.8711,148400.0
2012-02-08 13:50:00,30.42,30.46,30.42,30.45,303500.0,20.8711,20.8985,20.8711,20.8917,303500.0
2012-02-08 14:00:00,30.43,30.44,30.41,30.42,266100.0,20.8779,20.8848,20.8642,20.8711,266100.0
2012-02-08 14:10:00,30.42,30.45,30.4,30.41,316400.0,20.8711,20.8917,20.8574,20.8642,316400.0
2012-02-08 14:20:00,30.4,30.45,30.38,30.44,463500.0,20.8574,20.8917,20.8436,20.8848,463500.0
2012-02-08 14:30:00,30.44,30.45,30.41,30.42,273300.0,20.8848,20.8917,20.8642,20.8711,273300.0
2012-02-08 14:40:00,30.42,30.48,30.42,30.45,783600.0,20.8711,20.9122,20.8711,20.8917,783600.0
2012-02-08 14:50:00,30.45,30.49,30.45,30.46,274900.0,20.8917,20.9191,20.8917,20.8985,274900.0
2012-02-08 15:00:00,30.46,30.46,30.42,30.46,971100.0,20.8985,20.8985,20.8711,20.8985,971100.0
2012-02-08 15:10:00,30.46,30.5,30.45,30.46,854600.0,20.8985,20.926,20.8917,20.8985,854600.0
2012-02-08 15:20:00,30.46,30.5,30.42,30.48,1387400.0,20.8985,20.926,20.8711,20.9122,1387400.0
2012-02-08 15:30:00,30.48,30.53,30.45,30.52,822800.0,20.9122,20.9465,20.8917,20.9397,822800.0
2012-02-08 15:40:00,30.51,30.55,30.48,30.55,1178200.0,20.9328,20.9603,20.9122,20.9603,1178200.0
2012-02-08 15:50:00,30.54,30.63,30.54,30.62,3244500.0,20.9534,21.0152,20.9534,21.0083,3244500.0
2012-02-09 09:30:00,30.78,30.81,30.7,30.78,1556000.0,21.1181,21.1387,21.0632,21.1181,1556000.0
2012-02-09 09:40:00,30.78,30.78,30.58,30.72,1253100.0,21.1181,21.1181,20.9809,21.0769,1253100.0
2012-02-09 09:50:00,30.72,30.85,30.69,30.77,730700.0,21.0769,21.1661,21.0563,21.1112,730700.0
2012-02-09 10:00:00,30.78,30.84,30.65,30.72,1486300.0,21.1181,21.1592,21.0289,21.0769,1486300.0
2012-02-09 10:10:00,30.72,30.76,30.66,30.7,1086200.0,21.0769,21.1044,21.0357,21.0632,1086200.0
2012-02-09 10:20:00,30.69,30.71,30.59,30.61,1398600.0,21.0563,21.07,20.9877,21.0014,1398600.0
2012-02-09 10:30:00,30.61,30.64,30.54,30.62,539300.0,21.0014,21.022,20.9534,21.0083,539300.0
2012-02-09 10:40:00,30.62,30.7,30.55,30.61,1436200.0,21.0083,21.0632,20.9603,21.0014,1436200.0
2012-02-09 10:50:00,30.62,30.62,30.51,30.54,632100.0,21.0083,21.0083,20.9328,20.9534,632100.0
2012-02-09 11:00:00,30.55,30.55,30.49,30.5,581500.0,20.9603,20.9603,20.9191,20.926,581500.0
2012-02-09 11:10:00,30.51,30.6,30.48,30.48,422300.0,20.9328,20.9946,20.9122,20.9122,422300.0
2012-02-09 11:20:00,30.48,30.52,30.42,30.43,466700.0,20.9122,20.9397,20.8711,20.8779,466700.0
2012-02-09 11:30:00,30.42,30.46,30.32,30.33,751100.0,20.8711,20.8985,20.8025,20.8093,751100.0
2012-02-09 11:40:00,30.33,30.46,30.29,30.44,545200.0,20.8093,20.8985,20.7819,20.8848,545200.0
2012-02-09 11:50:00,30.44,30.5,30.42,30.45,405800.0,20.8848,20.926,20.8711,20.8917,405800.0
2012-02-09 12:00:00,30.45,30.53,30.45,30.5,326300.0,20.8917,20.9465,20.8917,20.926,326300.0
2012-02-09 12:10:00,30.49,30.54,30.45,30.48,474800.0,20.9191,20.9534,20.8917,20.9122,474800.0
2012-02-09 12:20:00,30.47,30.49,30.41,30.44,363500.0,20.9054,20.9191,20.8642,20.8848,363500.0
2012-02-09 12:30:00,30.44,30.44,30.34,30.35,650700.0,20.8848,20.8848,20.8162,20.8231,650700.0
2012-02-09 12:40:00,30.35,30.47,30.35,30.43,630400.0,20.8231,20.9054,20.8231,20.8779,630400.0
2012-02-09 12:50:00,30.42,30.53,30.42,30.53,460800.0,20.8711,20.9465,20.8711,20.9465,460800.0
2012-02-09 13:00:00,30.53,30.59,30.5,30.52,490700.0,20.9465,20.9877,20.926,20.9397,490700.0
2012-02-09 13:10:00,30.53,30.55,30.5,30.55,252400.0,20.9465,20.9603,20.926,20.9603,252400.0
2012-02-09 13:20:00,30.54,30.64,30.54,30.6,413300.0,20.9534,21.022,20.9534,20.9946,413300.0
2012-02-09 13:30:00,30.6,30.61,30.53,30.58,354900.0,20.9946,21.0014,20.9465,20.9809,354900.0
2012-02-09 13:40:00,30.59,30.6,30.52,30.54,209600.0,20.9877,20.9946,20.9397,20.9534,209600.0
2012-02-09 13:50:00,30.53,30.56,30.51,30.53,222300.0,20.9465,20.9671,20.9328,20.9465,222300.0
2012-02-09 14:00:00,30.53,30.56,30.48,30.48,203000.0,20.9465,20.9671,20.9122,20.9122,203000.0
2012-02-09 14:10:00,30.48,30.52,30.48,30.48,181100.0,20.9122,20.9397,20.9122,20.9122,181100.0
2012-02-09 14:20:00,30.49,30.56,30.48,30.55,361100.0,20.9191,20.9671,20.9122,20.9603,361100.0
2012-02-09 14:30:00,30.55,30.57,30.54,30.55,268300.0,20.9603,20.974,20.9534,20.9603,268300.0
2012-02-09 14:40:00,30.55,30.56,30.51,30.56,515600.0,20.9603,20.9671,20.9328,20.9671,515600.0
2012-02-09 14:50:00,30.56,30.56,30.47,30.5,444900.0,20.9671,20.9671,20.9054,20.926,444900.0
2012-02-09 15:00:00,30.5,30.61,30.5,30.58,871200.0,20.926,21.0014,20.926,20.9809,871200.0
2012-02-09 15:10:00,30.57,30.6,30.54,30.55,802400.0,20.974,20.9946,20.9534,20.9603,802400.0
2012-02-09 15:20:00,30.55,30.63,30.54,30.61,980800.0,20.9603,21.0152,20.9534,21.0014,980800.0
2012-02-09 15:30:00,30.61,30.62,30.58,30.59,697700.0,21.0014,21.0083,20.9809,20.9877,697700.0
2012-02-09 15:40:00,30.59,30.63,30.57,30.6,2323200.0,20.9877,21.0152,20.974,20.9946,2323200.0
2012-02-09 15:50:00,30.59,30.62,30.57,30.58,1897300.0,20.9877,21.0083,20.974,20.9809,1897300.0
2012-02-10 09:30:00,30.18,30.4,30.1,30.34,1002200.0,20.7064,20.8574,20.6515,20.8162,1002200.0
2012-02-10 09:40:00,30.34,30.35,30.19,30.22,559500.0,20.8162,20.8231,20.7133,20.7339,559500.0
2012-02-10 09:50:00,30.23,30.32,30.19,30.21,823900.0,20.7407,20.8025,20.7133,20.727,823900.0
2012-02-10 10:00:00,30.22,30.3,30.17,30.19,794700.0,20.7339,20.7887,20.6996,20.7133,794700.0
2012-02-10 10:10:00,30.19,30.24,30.16,30.21,534800.0,20.7133,20.7476,20.6927,20.727,534800.0
2012-02-10 10:20:00,30.2,30.24,30.17,30.19,491600.0,20.7201,20.7476,20.6996,20.7133,491600.0
2012-02-10 10:30:00,30.19,30.26,30.18,30.22,853800.0,20.7133,20.7613,20.7064,20.7339,853800.0
2012-02-10 10:40:00,30.21,30.34,30.2,30.29,906200.0,20.727,20.8162,20.7201,20.7819,906200.0
2012-02-10 10:50:00,30.29,30.34,30.26,30.33,469300.0,20.7819,20.8162,20.7613,20.8093,469300.0
2012-02-10 11:00:00,30.33,30.38,30.25,30.31,471800.0,20.8093,20.8436,20.7544,20.7956,471800.0
2012-02-10 11:10:00,30.31,30.34,30.23,30.23,277600.0,20.7956,20.8162,20.7407,20.7407,277600.0
2012-02-10 11:20:00,30.24,30.25,30.2,30.21,650800.0,20.7476,20.7544,20.7201,20.727,650800.0
2012-02-10 11:30:00,30.21,30.27,30.19,30.24,299800.0,20.727,20.7682,20.7133,20.7476,299800.0
2012-02-10 11:40:00,30.25,30.31,30.25,30.3,277200.0,20.7544,20.7956,20.7544,20.7887,277200.0
2012-02-10 11:50:00,30.3,30.33,30.26,30.26,209000.0,20.7887,20.8093,20.7613,20.7613,209000.0
2012-02-10 12:00:00,30.26,30.28,30.2,30.21,229200.0,20.7613,20.775,20.7201,20.727,229200.0
2012-02-10 12:10:00,30.21,30.21,30.17,30.2,237000.0,20.727,20.727,20.6996,20.7201,237000.0
2012-02-10 12:20:00,30.2,30.2,30.16,30.17,186100.0,20.7201,20.7201,20.6927,20.6996,186100.0
2012-02-10 12:30:00,30.17,30.23,30.16,30.21,292000.0,20.6996,20.7407,20.6927,20.727,292000.0
2012-02-10 12:40:00,30.21,30.29,30.2,30.28,349400.0,20.727,20.7819,20.7201,20.775,349400.0
2012-02-10 12:50:00,30.28,30.31,30.26,30.31,175200.0,20.775,20.7956,20.7613,20.7956,175200.0
2012-02-10 13:00:00,30.3,30.32,30.28,30.31,318700.0,20.7887,20.8025,20.775,20.7956,318700.0
2012-02-10 13:10:00,30.3,30.32,30.27,30.3,291800.0,20.7887,20.8025,20.7682,20.7887,291800.0
2012-02-10 13:20:00,30.3,30.3,30.22,30.22,165200.0,20.7887,20.7887,20.7339,20.7339,165200.0
2012-02-10 13:30:00,30.22,30.23,30.15,30.18,343800.0,20.7339,20.7407,20.6858,20.7064,343800.0
2012-02-10 13:40:00,30.18,30.21,30.17,30.18,227600.0,20.7064,20.727,20.6996,20.7064,227600.0
2012-02-10 13:50:00,30.18,30.2,30.13,30.13,215700.0,20.7064,20.7201,20.6721,20.6721,215700.0
2012-02-10 14:00:00,30.13,30.19,30.12,30.18,197000.0,20.6721,20.7133,20.6652,20.7064,197000.0
2012-02-10 14:10:00,30.17,30.2,30.16,30.18,172400.0,20.6996,20.7201,20.6927,20.7064,172400.0
2012-02-10 14:20:00,30.19,30.21,30.16,30.19,235800.0,20.7133,20.727,20.6927,20.7133,235800.0
2012-02-10 14:30:00,30.19,30.22,30.15,30.17,298500.0,20.7133,20.7339,20.6858,20.6996,298500.0
2012-02-10 14:40:00,30.17,30.19,30.15,30.17,253700.0,20.6996,20.7133,20.6858,20.6996,253700.0
2012-02-10 14:50:00,30.17,30.18,30.15,30.16,262400.0,20.6996,20.7064,20.6858,20.6927,262400.0
2012-02-10 15:00:00,30.16,30.16,30.09,30.11,543000.0,20.6927,20.6927,20.6447,20.6584,543000.0
2012-02-10 15:10:00,30.11,30.17,30.08,30.16,451400.0,20.6584,20.6996,20.6378,20.6927,451400.0
2012-02-10 15:20:00,30.16,30.2,30.14,30.2,281800.0,20.6927,20.7201,20.679,20.7201,281800.0
2012-02-10 15:30:00,30.2,30.23,30.16,30.19,679100.0,20.7201,20.7407,20.6927,20.7133,679100.0
2012-02-10 15:40:00,30.19,30.23,30.15,30.21,983600.0,20.7133,20.7407,20.6858,20.727,983600.0
2012-02-10 15:50:00,30.21,30.28,30.19,30.24,1584300.0,20.727,20.775,20.7133,20.7476,1584300.0
2012-02-13 09:30:00,30.6,30.69,30.56,30.69,1108500.0,20.9946,21.0563,20.9671,21.0563,1108500.0
2012-02-13 09:40:00,30.69,30.69,30.6,30.65,729400.0,21.0563,21.0563,20.9946,21.0289,729400.0
2012-02-13 09:50:00,30.65,30.67,30.6,30.64,610700.0,21.0289,21.0426,20.9946,21.022,610700.0
2012-02-13 10:00:00,30.64,30.7,30.61,30.69,559100.0,21.022,21.0632,21.0014,21.0563,559100.0
2012-02-13 10:10:00,30.69,30.72,30.62,30.66,568800.0,21.0563,21.0769,21.0083,21.0357,568800.0
2012-02-13 10:20:00,30.66,30.72,30.64,30.71,452700.0,21.0357,21.0769,21.022,21.07,452700.0
2012-02-13 10:30:00,30.71,30.71,30.63,30.65,462300.0,21.07,21.07,21.0152,21.0289,462300.0
2012-02-13 10:40:00,30.64,30.67,30.59,30.6,630100.0,21.022,21.0426,20.9877,20.9946,630100.0
2012-02-13 10:50:00,30.61,30.69,30.58,30.68,512900.0,21.0014,21.0563,20.9809,21.0495,512900.0
2012-02-13 11:00:00,30.68,30.72,30.67,30.72,433300.0,21.0495,21.0769,21.0426,21.0769,433300.0
2012-02-13 11:10:00,30.71,30.73,30.61,30.64,602900.0,21.07,21.0838,21.0014,21.022,602900.0
2012-02-13 11:20:00,30.64,30.65,30.57,30.61,499100.0,21.022,21.0289,20.974,21.0014,499100.0
2012-02-13 11:30:00,30.61,30.62,30.58,30.59,586500.0,21.0014,21.0083,20.9809,20.9877,586500.0
2012-02-13 11:40:00,30.59,30.62,30.58,30.6,549800.0,20.9877,21.0083,20.9809,20.9946,549800.0
2012-02-13 11:50:00,30.61,30.62,30.55,30.57,284600.0,21.0014,21.0083,20.9603,20.974,284600.0
2012-02-13 12:00:00,30.58,30.63,30.57,30.59,420400.0,20.9809,21.0152,20.974,20.9877,420400.0
2012-02-13 12:10:00,30.59,30.59,30.55,30.55,195000.0,20.9877,20.9877,20.9603,20.9603,195000.0
2012-02-13 12:20:00,30.55,30.56,30.51,30.52,211000.0,20.9603,20.9671,20.9328,20.9397,211000.0
2012-02-13 12:30:00,30.51,30.52,30.46,30.46,366500.0,20.9328,20.9397,20.8985,20.8985,366500.0
2012-02-13 12:40:00,30.46,30.53,30.45,30.53,282400.0,20.8985,20.9465,20.8917,20.9465,282400.0
2012-02-13 12:50:00,30.52,30.61,30.52,30.6,353900.0,20.9397,21.0014,20.9397,20.9946,353900.0
2012-02-13 13:00:00,30.6,30.64,30.59,30.64,520300.0,20.9946,21.022,20.9877,21.022,520300.0
2012-02-13 13:10:00,30.64,30.69,30.63,30.69,619000.0,21.022,21.0563,21.0152,21.0563,619000.0
2012-02-13 13:20:00,30.69,30.75,30.68,30.69,656600.0,21.0563,21.0975,21.0495,21.0563,656600.0
2012-02-13 13:30:00,30.69,30.72,30.65,30.66,241500.0,21.0563,21.0769,21.0289,21.0357,241500.0
2012-02-13 13:40:00,30.66,30.67,30.62,30.63,272800.0,21.0357,21.0426,21.0083,21.0152,272800.0
2012-02-13 13:50:00,30.63,30.64,30.6,30.61,368600.0,21.0152,21.022,20.9946,21.0014,368600.0
2012-02-13 14:00:00,30.61,30.61,30.57,30.57,336300.0,21.0014,21.0014,20.974,20.974,336300.0
2012-02-13 14:10:00,30.57,30.62,30.57,30.62,373500.0,20.974,21.0083,20.974,21.0083,373500.0
2012-02-13 14:20:00,30.62,30.63,30.58,30.59,317700.0,21.0083,21.0152,20.9809,20.9877,317700.0
2012-02-13 14:30:00,30.59,30.61,30.55,30.57,412000.0,20.9877,21.0014,20.9603,20.974,412000.0
2012-02-13 14:40:00,30.57,30.65,30.57,30.59,370100.0,20.974,21.0289,20.974,20.9877,370100.0
2012-02-13 14:50:00,30.59,30.61,30.57,30.59,430400.0,20.9877,21.0014,20.974,20.9877,430400.0
2012-02-13 15:00:00,30.59,30.61,30.52,30.54,631900.0,20.9877,21.0014,20.9397,20.9534,631900.0
2012-02-13 15:10:00,30.53,30.59,30.5,30.59,535700.0,20.9465,20.9877,20.926,20.9877,535700.0
2012-02-13 15:20:00,30.59,30.63,30.54,30.62,511000.0,20.9877,21.0152,20.9534,21.0083,511000.0
2012-02-13 15:30:00,30.61,30.65,30.59,30.61,914400.0,21.0014,21.0289,20.9877,21.0014,914400.0
2012-02-13 15:40:00,30.62,30.63,30.57,30.62,743600.0,21.0083,21.0152,20.974,21.0083,743600.0
2012-02-13 15:50:00,30.61,30.63,30.56,30.63,1523400.0,21.0014,21.0152,20.9671,21.0152,1523400.0
2012-02-14 09:30:00,30.33,30.53,30.32,30.37,737000.0,20.8093,20.9465,20.8025,20.8368,737000.0
2012-02-14 09:40:00,30.37,30.45,30.35,30.39,503500.0,20.8368,20.8917,20.8231,20.8505,503500.0
2012-02-14 09:50:00,30.39,30.44,30.3,30.31,747400.0,20.8505,20.8848,20.7887,20.7956,747400.0
2012-02-14 10:00:00,30.31,30.35,30.14,30.2,1126400.0,20.7956,20.8231,20.679,20.7201,1126400.0
2012-02-14 10:10:00,30.2,30.2,30.03,30.04,1193600.0,20.7201,20.7201,20.6035,20.6104,1193600.0
2012-02-14 10:20:00,30.05,30.22,30.05,30.22,549900.0,20.6172,20.7339,20.6172,20.7339,549900.0
2012-02-14 10:30:00,30.22,30.22,30.14,30.14,510900.0,20.7339,20.7339,20.679,20.679,510900.0
2012-02-14 10:40:00,30.15,30.19,30.08,30.15,509200.0,20.6858,20.7133,20.6378,20.6858,509200.0
2012-02-14 10:50:00,30.15,30.15,30.02,30.09,785900.0,20.6858,20.6858,20.5966,20.6447,785900.0
2012-02-14 11:00:00,30.09,30.11,30.06,30.1,642800.0,20.6447,20.6584,20.6241,20.6515,642800.0
2012-02-14 11:10:00,30.11,30.21,30.1,30.2,619600.0,20.6584,20.727,20.6515,20.7201,619600.0
2012-02-14 11:20:00,30.2,30.25,30.16,30.24,315100.0,20.7201,20.7544,20.6927,20.7476,315100.0
2012-02-14 11:30:00,30.24,30.28,30.23,30.26,250300.0,20.7476,20.775,20.7407,20.7613,250300.0
2012-02-14 11:40:00,30.27,30.27,30.23,30.25,248500.0,20.7682,20.7682,20.7407,20.7544,248500.0
2012-02-14 11:50:00,30.26,30.26,30.19,30.22,292400.0,20.7613,20.7613,20.7133,20.7339,292400.0
2012-02-14 12:00:00,30.22,30.27,30.2,30.24,235700.0,20.7339,20.7682,20.7201,20.7476,235700.0
2012-02-14 12:10:00,30.24,30.25,30.19,30.19,240100.0,20.7476,20.7544,20.7133,20.7133,240100.0
2012-02-14 12:20:00,30.2,30.27,30.17,30.25,527700.0,20.7201,20.7682,20.6996,20.7544,527700.0
2012-02-14 12:30:00,30.26,30.29,30.23,30.26,285300.0,20.7613,20.7819,20.7407,20.7613,285300.0
2012-02-14 12:40:00,30.26,30.3,30.24,30.27,176100.0,20.7613,20.7887,20.7476,20.7682,176100.0
2012-02-14 12:50:00,30.27,30.28,30.16,30.16,325000.0,20.7682,20.775,20.6927,20.6927,325000.0
2012-02-14 13:00:00,30.16,30.18,30.09,30.1,492800.0,20.6927,20.7064,20.6447,20.6515,492800.0
2012-02-14 13:10:00,30.09,30.15,30.08,30.11,490300.0,20.6447,20.6858,20.6378,20.6584,490300.0
2012-02-14 13:20:00,30.11,30.16,30.1,30.14,208600.0,20.6584,20.6927,20.6515,20.679,208600.0
2012-02-14 13:30:00,30.15,30.22,30.14,30.21,365900.0,20.6858,20.7339,20.679,20.727,365900.0
2012-02-14 13:40:00,30.22,30.22,30.16,30.18,314900.0,20.7339,20.7339,20.6927,20.7064,314900.0
2012-02-14 13:50:00,30.18,30.2,30.15,30.2,324800.0,20.7064,20.7201,20.6858,20.7201,324800.0
2012-02-14 14:00:00,30.2,30.22,30.15,30.17,373800.0,20.7201,20.7339,20.6858,20.6996,373800.0
2012-02-14 14:10:00,30.17,30.19,30.14,30.16,414100.0,20.6996,20.7133,20.679,20.6927,414100.0
2012-02-14 14:20:00,30.15,30.16,30.1,30.11,422300.0,20.6858,20.6927,20.6515,20.6584,422300.0
2012-02-14 14:30:00,30.12,30.16,30.07,30.16,587700.0,20.6652,20.6927,20.6309,20.6927,587700.0
2012-02-14 14:40:00,30.16,30.18,30.12,30.16,648600.0,20.6927,20.7064,20.6652,20.6927,648600.0
2012-02-14 14:50:00,30.16,30.23,30.16,30.21,696500.0,20.6927,20.7407,20.6927,20.727,696500.0
2012-02-14 15:00:00,30.22,30.26,30.2,30.25,564300.0,20.7339,20.7613,20.7201,20.7544,564300.0
2012-02-14 15:10:00,30.25,30.25,30.16,30.18,818500.0,20.7544,20.7544,20.6927,20.7064,818500.0
2012-02-14 15:20:00,30.18,30.19,30.11,30.15,733300.0,20.7064,20.7133,20.6584,20.6858,733300.0
2012-02-14 15:30:00,30.15,30.26,30.12,30.26,779900.0,20.6858,20.7613,20.6652,20.7613,779900.0
2012-02-14 15:40:00,30.26,30.37,30.24,30.36,1151000.0,20.7613,20.8368,20.7476,20.8299,1151000.0
2012-02-14 15:50:00,30.37,30.43,30.35,30.43,1571600.0,20.8368,20.8779,20.8231,20.8779,1571600.0
2012-02-15 09:30:00,30.62,30.62,30.37,30.49,1174500.0,21.0083,21.0083,20.8368,20.9191,1174500.0
2012-02-15 09:40:00,30.5,30.52,30.42,30.45,597700.0,20.926,20.9397,20.8711,20.8917,597700.0
2012-02-15 09:50:00,30.46,30.6,30.44,30.6,883200.0,20.8985,20.9946,20.8848,20.9946,883200.0
2012-02-15 10:00:00,30.6,30.72,30.57,30.65,946000.0,20.9946,21.0769,20.974,21.0289,946000.0
2012-02-15 10:10:00,30.65,30.69,30.51,30.51,533900.0,21.0289,21.0563,20.9328,20.9328,533900.0
2012-02-15 10:20:00,30.51,30.52,30.45,30.49,475100.0,20.9328,20.9397,20.8917,20.9191,475100.0
2012-02-15 10:30:00,30.49,30.51,30.41,30.43,461800.0,20.9191,20.9328,20.8642,20.8779,461800.0
2012-02-15 10:40:00,30.43,30.43,30.29,30.29,1134700.0,20.8779,20.8779,20.7819,20.7819,1134700.0
2012-02-15 10:50:00,30.29,30.32,30.23,30.24,559200.0,20.7819,20.8025,20.7407,20.7476,559200.0
2012-02-15 11:00:00,30.25,30.35,30.24,30.3,752500.0,20.7544,20.8231,20.7476,20.7887,752500.0
2012-02-15 11:10:00,30.3,30.34,30.25,30.32,627300.0,20.7887,20.8162,20.7544,20.8025,627300.0
2012-02-15 11:20:00,30.32,30.35,30.29,30.35,261800.0,20.8025,20.8231,20.7819,20.8231,261800.0
2012-02-15 11:30:00,30.35,30.38,30.3,30.31,406700.0,20.8231,20.8436,20.7887,20.7956,406700.0
2012-02-15 11:40:00,30.32,30.35,30.3,30.33,470300.0,20.8025,20.8231,20.7887,20.8093,470300.0
2012-02-15 11:50:00,30.32,30.36,30.32,30.35,203800.0,20.8025,20.8299,20.8025,20.8231,203800.0
2012-02-15 12:00:00,30.35,30.36,30.32,30.33,325200.0,20.8231,20.8299,20.8025,20.8093,325200.0
2012-02-15 12:10:00,30.32,30.34,30.29,30.3,293500.0,20.8025,20.8162,20.7819,20.7887,293500.0
2012-02-15 12:20:00,30.3,30.31,30.28,30.3,308300.0,20.7887,20.7956,20.775,20.7887,308300.0
2012-02-15 12:30:00,30.31,30.31,30.24,30.26,447600.0,20.7956,20.7956,20.7476,20.7613,447600.0
2012-02-15 12:40:00,30.26,30.26,30.19,30.2,529300.0,20.7613,20.7613,20.7133,20.7201,529300.0
2012-02-15 12:50:00,30.2,30.25,30.16,30.22,559100.0,20.7201,20.7544,20.6927,20.7339,559100.0
2012-02-15 13:00:00,30.22,30.23,30.15,30.23,420600.0,20.7339,20.7407,20.6858,20.7407,420600.0
2012-02-15 13:10:00,30.23,30.26,30.21,30.24,238100.0,20.7407,20.7613,20.727,20.7476,238100.0
2012-02-15 13:20:00,30.25,30.25,30.18,30.21,325700.0,20.7544,20.7544,20.7064,20.727,325700.0
2012-02-15 13:30:00,30.21,30.24,30.21,30.24,601600.0,20.727,20.7476,20.727,20.7476,601600.0
2012-02-15 13:40:00,30.23,30.24,30.18,30.19,414000.0,20.7407,20.7476,20.7064,20.7133,414000.0
2012-02-15 13:50:00,30.19,30.25,30.19,30.24,536500.0,20.7133,20.7544,20.7133,20.7476,536500.0
2012-02-15 14:00:00,30.24,30.29,30.17,30.2,746000.0,20.7476,20.7819,20.6996,20.7201,746000.0
2012-02-15 14:10:00,30.2,30.21,30.15,30.16,517800.0,20.7201,20.727,20.6858,20.6927,517800.0
2012-02-15 14:20:00,30.16,30.23,30.15,30.23,593200.0,20.6927,20.7407,20.6858,20.7407,593200.0
2012-02-15 14:30:00,30.23,30.24,30.16,30.16,370000.0,20.7407,20.7476,20.6927,20.6927,370000.0
2012-02-15 14:40:00,30.17,30.21,30.15,30.2,750000.0,20.6996,20.727,20.6858,20.7201,750000.0
2012-02-15 14:50:00,30.2,30.23,30.1,30.11,700400.0,20.7201,20.7407,20.6515,20.6584,700400.0
2012-02-15 15:00:00,30.1,30.14,30.05,30.13,943100.0,20.6515,20.679,20.6172,20.6721,943100.0
2012-02-15 15:10:00,30.13,30.22,30.08,30.18,907200.0,20.6721,20.7339,20.6378,20.7064,907200.0
2012-02-15 15:20:00,30.17,30.23,30.13,30.18,579000.0,20.6996,20.7407,20.6721,20.7064,579000.0
2012-02-15 15:30:00,30.18,30.22,30.14,30.19,929900.0,20.7064,20.7339,20.679,20.7133,929900.0
2012-02-15 15:40:00,30.19,30.22,30.13,30.13,1488600.0,20.7133,20.7339,20.6721,20.6721,1488600.0
2012-02-15 15:50:00,30.13,30.2,30.1,30.18,2088500.0,20.6721,20.7201,20.6515,20.7064,2088500.0
2012-02-16 09:30:00,30.27,30.3,30.06,30.07,879600.0,20.7682,20.7887,20.6241,20.6309,879600.0
2012-02-16 09:40:00,30.07,30.14,30.04,30.05,841100.0,20.6309,20.679,20.6104,20.6172,841100.0
2012-02-16 09:50:00,30.05,30.07,29.95,30.0,1640400.0,20.6172,20.6309,20.5486,20.5829,1640400.0
2012-02-16 10:00:00,29.99,30.12,29.98,30.06,1016200.0,20.5761,20.6652,20.5692,20.6241,1016200.0
2012-02-16 10:10:00,30.06,30.11,30.03,30.11,909200.0,20.6241,20.6584,20.6035,20.6584,909200.0
2012-02-16 10:20:00,30.1,30.2,30.07,30.16,645900.0,20.6515,20.7201,20.6309,20.6927,645900.0
2012-02-16 10:30:00,30.17,30.26,30.17,30.22,755900.0,20.6996,20.7613,20.6996,20.7339,755900.0
2012-02-16 10:40:00,30.22,30.22,30.12,30.15,491900.0,20.7339,20.7339,20.6652,20.6858,491900.0
2012-02-16 10:50:00,30.15,30.19,30.15,30.18,342500.0,20.6858,20.7133,20.6858,20.7064,342500.0
2012-02-16 11:00:00,30.19,30.25,30.15,30.15,745500.0,20.7133,20.7544,20.6858,20.6858,745500.0
2012-02-16 11:10:00,30.15,30.27,30.15,30.26,844400.0,20.6858,20.7682,20.6858,20.7613,844400.0
2012-02-16 11:20:00,30.26,30.29,30.23,30.27,478900.0,20.7613,20.7819,20.7407,20.7682,478900.0
2012-02-16 11:30:00,30.27,30.33,30.19,30.32,737300.0,20.7682,20.8093,20.7133,20.8025,737300.0
2012-02-16 11:40:00,30.32,30.36,30.3,30.36,564000.0,20.8025,20.8299,20.7887,20.8299,564000.0
2012-02-16 11:50:00,30.36,30.44,30.33,30.37,464600.0,20.8299,20.8848,20.8093,20.8368,464600.0
2012-02-16 12:00:00,30.37,30.45,30.36,30.42,735600.0,20.8368,20.8917,20.8299,20.8711,735600.0
2012-02-16 12:10:00,30.43,30.43,30.35,30.37,325900.0,20.8779,20.8779,20.8231,20.8368,325900.0
2012-02-16 12:20:00,30.37,30.44,30.36,30.37,536800.0,20.8368,20.8848,20.8299,20.8368,536800.0
2012-02-16 12:30:00,30.37,30.4,30.33,30.35,449400.0,20.8368,20.8574,20.8093,20.8231,449400.0
2012-02-16 12:40:00,30.35,30.39,30.33,30.35,332400.0,20.8231,20.8505,20.8093,20.8231,332400.0
2012-02-16 12:50:00,30.35,30.38,30.34,30.38,271700.0,20.8231,20.8436,20.8162,20.8436,271700.0
2012-02-16 13:00:00,30.38,30.47,30.38,30.42,474700.0,20.8436,20.9054,20.8436,20.8711,474700.0
2012-02-16 13:10:00,30.42,30.44,30.4,30.41,392500.0,20.8711,20.8848,20.8574,20.8642,392500.0
2012-02-16 13:20:00,30.41,30.41,30.36,30.38,277800.0,20.8642,20.8642,20.8299,20.8436,277800.0
2012-02-16 13:30:00,30.38,30.39,30.35,30.38,363900.0,20.8436,20.8505,20.8231,20.8436,363900.0
2012-02-16 13:40:00,30.38,30.38,30.3,30.33,403600.0,20.8436,20.8436,20.7887,20.8093,403600.0
2012-02-16 13:50:00,30.33,30.39,30.33,30.37,305500.0,20.8093,20.8505,20.8093,20.8368,305500.0
2012-02-16 14:00:00,30.37,30.4,30.35,30.38,343800.0,20.8368,20.8574,20.8231,20.8436,343800.0
2012-02-16 14:10:00,30.38,30.38,30.32,30.35,471000.0,20.8436,20.8436,20.8025,20.8231,471000.0
2012-02-16 14:20:00,30.35,30.35,30.32,30.33,229500.0,20.8231,20.8231,20.8025,20.8093,229500.0
2012-02-16 14:30:00,30.33,30.38,30.3,30.35,540700.0,20.8093,20.8436,20.7887,20.8231,540700.0
2012-02-16 14:40:00,30.35,30.36,30.33,30.35,300900.0,20.8231,20.8299,20.8093,20.8231,300900.0
2012-02-16 14:50:00,30.35,30.37,30.3,30.37,412300.0,20.8231,20.8368,20.7887,20.8368,412300.0
2012-02-16 15:00:00,30.37,30.37,30.29,30.3,445000.0,20.8368,20.8368,20.7819,20.7887,445000.0
2012-02-16 15:10:00,30.3,30.32,30.22,30.28,518600.0,20.7887,20.8025,20.7339,20.775,518600.0
2012-02-16 15:20:00,30.28,30.31,30.25,30.3,432400.0,20.775,20.7956,20.7544,20.7887,432400.0
2012-02-16 15:30:00,30.29,30.33,30.28,30.33,442600.0,20.7819,20.8093,20.775,20.8093,442600.0
2012-02-16 15:40:00,30.33,30.36,30.3,30.31,1055800.0,20.8093,20.8299,20.7887,20.7956,1055800.0
2012-02-16 15:50:00,30.3,30.37,30.29,30.36,2519200.0,20.7887,20.8368,20.7819,20.8299,2519200.0
2012-02-17 09:30:00,30.56,30.6,30.34,30.57,5343800.0,20.9671,20.9946,20.8162,20.974,5343800.0
2012-02-17 09:40:00,30.56,30.7,30.56,30.66,1202000.0,20.9671,21.0632,20.9671,21.0357,1202000.0
2012-02-17 09:50:00,30.68,30.75,30.65,30.72,1524200.0,21.0495,21.0975,21.0289,21.0769,1524200.0
2012-02-17 10:00:00,30.72,30.73,30.58,30.68,1177400.0,21.0769,21.0838,20.9809,21.0495,1177400.0
2012-02-17 10:10:00,30.68,30.72,30.66,30.72,691900.0,21.0495,21.0769,21.0357,21.0769,691900.0
2012-02-17 10:20:00,30.72,30.73,30.68,30.72,575700.0,21.0769,21.0838,21.0495,21.0769,575700.0
2012-02-17 10:30:00,30.72,30.77,30.7,30.76,849400.0,21.0769,21.1112,21.0632,21.1044,849400.0
2012-02-17 10:40:00,30.75,30.87,30.74,30.87,1128100.0,21.0975,21.1798,21.0906,21.1798,1128100.0
2012-02-17 10:50:00,30.87,30.9,30.86,30.88,902300.0,21.1798,21.2004,21.173,21.1867,902300.0
2012-02-17 11:00:00,30.87,30.9,30.79,30.85,967600.0,21.1798,21.2004,21.1249,21.1661,967600.0
2012-02-17 11:10:00,30.84,30.94,30.84,30.93,684400.0,21.1592,21.2278,21.1592,21.221,684400.0
2012-02-17 11:20:00,30.94,30.94,30.81,30.87,567900.0,21.2278,21.2278,21.1387,21.1798,567900.0
2012-02-17 11:30:00,30.86,30.92,30.86,30.92,434400.0,21.173,21.2141,21.173,21.2141,434400.0
2012-02-17 11:40:00,30.92,30.98,30.91,30.97,620200.0,21.2141,21.2553,21.2073,21.2484,620200.0
2012-02-17 11:50:00,30.98,30.99,30.96,30.98,522700.0,21.2553,21.2622,21.2416,21.2553,522700.0
2012-02-17 12:00:00,30.97,30.99,30.96,30.99,354200.0,21.2484,21.2622,21.2416,21.2622,354200.0
2012-02-17 12:10:00,30.98,31.0,30.98,30.99,681900.0,21.2553,21.269,21.2553,21.2622,681900.0
2012-02-17 12:20:00,30.99,31.0,30.97,30.98,594400.0,21.2622,21.269,21.2484,21.2553,594400.0
2012-02-17 12:30:00,30.98,30.99,30.94,30.96,576900.0,21.2553,21.2622,21.2278,21.2416,576900.0
2012-02-17 12:40:00,30.96,30.97,30.94,30.96,293600.0,21.2416,21.2484,21.2278,21.2416,293600.0
2012-02-17 12:50:00,30.96,30.98,30.95,30.98,379900.0,21.2416,21.2553,21.2347,21.2553,379900.0
2012-02-17 13:00:00,30.97,30.98,30.94,30.94,197600.0,21.2484,21.2553,21.2278,21.2278,197600.0
2012-02-17 13:10:00,30.95,30.96,30.92,30.96,404800.0,21.2347,21.2416,21.2141,21.2416,404800.0
2012-02-17 13:20:00,30.95,30.97,30.95,30.96,252500.0,21.2347,21.2484,21.2347,21.2416,252500.0
2012-02-17 13:30:00,30.96,30.98,30.95,30.98,274200.0,21.2416,21.2553,21.2347,21.2553,274200.0
2012-02-17 13:40:00,30.98,30.98,30.95,30.96,368800.0,21.2553,21.2553,21.2347,21.2416,368800.0
2012-02-17 13:50:00,30.95,30.97,30.94,30.96,279500.0,21.2347,21.2484,21.2278,21.2416,279500.0
2012-02-17 14:00:00,30.96,30.98,30.96,30.97,309000.0,21.2416,21.2553,21.2416,21.2484,309000.0
2012-02-17 14:10:00,30.96,30.97,30.94,30.94,282900.0,21.2416,21.2484,21.2278,21.2278,282900.0
2012-02-17 14:20:00,30.95,30.95,30.91,30.91,488800.0,21.2347,21.2347,21.2073,21.2073,488800.0
2012-02-17 14:30:00,30.91,30.92,30.89,30.9,444100.0,21.2073,21.2141,21.1935,21.2004,444100.0
2012-02-17 14:40:00,30.89,30.9,30.85,30.9,550400.0,21.1935,21.2004,21.1661,21.2004,550400.0
2012-02-17 14:50:00,30.89,30.9,30.85,30.87,678500.0,21.1935,21.2004,21.1661,21.1798,678500.0
2012-02-17 15:00:00,30.86,30.93,30.85,30.93,431300.0,21.173,21.221,21.1661,21.221,431300.0
2012-02-17 15:10:00,30.93,30.95,30.92,30.94,606400.0,21.221,21.2347,21.2141,21.2278,606400.0
2012-02-17 15:20:00,30.93,31.04,30.93,31.01,1612000.0,21.221,21.2965,21.221,21.2759,1612000.0
2012-02-17 15:30:00,31.01,31.02,30.96,31.0,848000.0,21.2759,21.2827,21.2416,21.269,848000.0
2012-02-17 15:40:00,31.0,31.09,30.99,31.08,1670400.0,21.269,21.3308,21.2622,21.3239,1670400.0
2012-02-17 15:50:00,31.08,31.13,31.04,31.08,2831700.0,21.3239,21.3582,21.2965,21.3239,2831700.0
2012-02-21 09:30:00,31.14,31.2,31.05,31.05,960000.0,21.3651,21.4062,21.3033,21.3033,960000.0
2012-02-21 09:40:00,31.06,31.1,30.96,30.96,831800.0,21.3102,21.3376,21.2416,21.2416,831800.0
2012-02-21 09:50:00,30.97,31.1,30.96,31.09,610200.0,21.2484,21.3376,21.2416,21.3308,610200.0
2012-02-21 10:00:00,31.09,31.27,31.09,31.23,1314500.0,21.3308,21.4543,21.3308,21.4268,1314500.0
2012-02-21 10:10:00,31.22,31.35,31.19,31.22,742000.0,21.42,21.5091,21.3994,21.42,742000.0
2012-02-21 10:20:00,31.23,31.24,31.17,31.18,454400.0,21.4268,21.4337,21.3857,21.3925,454400.0
2012-02-21 10:30:00,31.18,31.31,31.18,31.28,402900.0,21.3925,21.4817,21.3925,21.4611,402900.0
2012-02-21 10:40:00,31.29,31.34,31.24,31.3,749700.0,21.468,21.5023,21.4337,21.4748,749700.0
2012-02-21 10:50:00,31.31,31.38,31.29,31.36,545600.0,21.4817,21.5297,21.468,21.516,545600.0
2012-02-21 11:00:00,31.36,31.39,31.32,31.35,489100.0,21.516,21.5366,21.4886,21.5091,489100.0
2012-02-21 11:10:00,31.35,31.36,31.3,31.32,419300.0,21.5091,21.516,21.4748,21.4886,419300.0
2012-02-21 11:20:00,31.33,31.36,31.31,31.32,325800.0,21.4954,21.516,21.4817,21.4886,325800.0
2012-02-21 11:30:00,31.33,31.4,31.32,31.35,730000.0,21.4954,21.5435,21.4886,21.5091,730000.0
2012-02-21 11:40:00,31.35,31.39,31.35,31.37,548600.0,21.5091,21.5366,21.5091,21.5229,548600.0
2012-02-21 11:50:00,31.37,31.4,31.29,31.29,681500.0,21.5229,21.5435,21.468,21.468,681500.0
2012-02-21 12:00:00,31.3,31.38,31.25,31.38,562800.0,21.4748,21.5297,21.4405,21.5297,562800.0
2012-02-21 12:10:00,31.37,31.43,31.37,31.4,686500.0,21.5229,21.564,21.5229,21.5435,686500.0
2012-02-21 12:20:00,31.41,31.45,31.39,31.45,498100.0,21.5503,21.5778,21.5366,21.5778,498100.0
2012-02-21 12:30:00,31.45,31.47,31.43,31.44,522800.0,21.5778,21.5915,21.564,21.5709,522800.0
2012-02-21 12:40:00,31.44,31.44,31.38,31.4,294600.0,21.5709,21.5709,21.5297,21.5435,294600.0
2012-02-21 12:50:00,31.4,31.42,31.37,31.39,333100.0,21.5435,21.5572,21.5229,21.5366,333100.0
2012-02-21 13:00:00,31.39,31.42,31.37,31.39,351800.0,21.5366,21.5572,21.5229,21.5366,351800.0
2012-02-21 13:10:00,31.38,31.42,31.38,31.38,412500.0,21.5297,21.5572,21.5297,21.5297,412500.0
2012-02-21 13:20:00,31.38,31.4,31.36,31.37,359300.0,21.5297,21.5435,21.516,21.5229,359300.0
2012-02-21 13:30:00,31.38,31.41,31.35,31.35,612100.0,21.5297,21.5503,21.5091,21.5091,612100.0
2012-02-21 13:40:00,31.35,31.36,31.27,31.28,516700.0,21.5091,21.516,21.4543,21.4611,516700.0
2012-02-21 13:50:00,31.28,31.36,31.27,31.34,503500.0,21.4611,21.516,21.4543,21.5023,503500.0
2012-02-21 14:00:00,31.35,31.36,31.3,31.3,376700.0,21.5091,21.516,21.4748,21.4748,376700.0
2012-02-21 14:10:00,31.3,31.31,31.23,31.24,432400.0,21.4748,21.4817,21.4268,21.4337,432400.0
2012-02-21 14:20:00,31.24,31.25,31.17,31.17,478300.0,21.4337,21.4405,21.3857,21.3857,478300.0
2012-02-21 14:30:00,31.17,31.18,31.04,31.06,529300.0,21.3857,21.3925,21.2965,21.3102,529300.0
2012-02-21 14:40:00,31.06,31.07,30.96,30.98,838000.0,21.3102,21.317,21.2416,21.2553,838000.0
2012-02-21 14:50:00,30.98,31.0,30.89,30.96,552900.0,21.2553,21.269,21.1935,21.2416,552900.0
2012-02-21 15:00:00,30.96,31.0,30.93,30.96,637700.0,21.2416,21.269,21.221,21.2416,637700.0
2012-02-21 15:10:00,30.96,30.98,30.87,30.9,559100.0,21.2416,21.2553,21.1798,21.2004,559100.0
2012-02-21 15:20:00,30.9,30.96,30.84,30.88,1056800.0,21.2004,21.2416,21.1592,21.1867,1056800.0
2012-02-21 15:30:00,30.89,30.93,30.81,30.92,951800.0,21.1935,21.221,21.1387,21.2141,951800.0
2012-02-21 15:40:00,30.92,30.99,30.9,30.94,1525500.0,21.2141,21.2622,21.2004,21.2278,1525500.0
2012-02-21 15:50:00,30.94,30.96,30.86,30.96,2421800.0,21.2278,21.2416,21.173,21.2416,2421800.0
2012-02-22 09:30:00,30.78,30.91,30.76,30.86,804600.0,21.1181,21.2073,21.1044,21.173,804600.0
2012-02-22 09:40:00,30.86,30.86,30.76,30.76,825000.0,21.173,21.173,21.1044,21.1044,825000.0
2012-02-22 09:50:00,30.76,30.77,30.59,30.62,1005400.0,21.1044,21.1112,20.9877,21.0083,1005400.0
2012-02-22 10:00:00,30.61,30.64,30.5,30.61,1136200.0,21.0014,21.022,20.926,21.0014,1136200.0
2012-02-22 10:10:00,30.6,30.8,30.6,30.75,778600.0,20.9946,21.1318,20.9946,21.0975,778600.0
2012-02-22 10:20:00,30.75,30.78,30.7,30.7,524100.0,21.0975,21.1181,21.0632,21.0632,524100.0
2012-02-22 10:30:00,30.7,30.72,30.63,30.64,575800.0,21.0632,21.0769,21.0152,21.022,575800.0
2012-02-22 10:40:00,30.64,30.73,30.63,30.71,484700.0,21.022,21.0838,21.0152,21.07,484700.0
2012-02-22 10:50:00,30.72,30.74,30.64,30.66,438000.0,21.0769,21.0906,21.022,21.0357,438000.0
2012-02-22 11:00:00,30.66,30.71,30.64,30.64,566300.0,21.0357,21.07,21.022,21.022,566300.0
2012-02-22 11:10:00,30.65,30.66,30.58,30.6,500700.0,21.0289,21.0357,20.9809,20.9946,500700.0
2012-02-22 11:20:00,30.59,30.64,30.57,30.64,297800.0,20.9877,21.022,20.974,21.022,297800.0
2012-02-22 11:30:00,30.64,30.72,30.62,30.68,679800.0,21.022,21.0769,21.0083,21.0495,679800.0
2012-02-22 11:40:00,30.67,30.7,30.61,30.69,369400.0,21.0426,21.0632,21.0014,21.0563,369400.0
2012-02-22 11:50:00,30.7,30.74,30.68,30.73,467800.0,21.0632,21.0906,21.0495,21.0838,467800.0
2012-02-22 12:00:00,30.74,30.75,30.69,30.72,497100.0,21.0906,21.0975,21.0563,21.0769,497100.0
2012-02-22 12:10:00,30.72,30.74,30.69,30.7,346100.0,21.0769,21.0906,21.0563,21.0632,346100.0
2012-02-22 12:20:00,30.7,30.8,30.7,30.78,478900.0,21.0632,21.1318,21.0632,21.1181,478900.0
2012-02-22 12:30:00,30.78,30.78,30.73,30.75,289300.0,21.1181,21.1181,21.0838,21.0975,289300.0
2012-02-22 12:40:00,30.75,30.76,30.74,30.75,215100.0,21.0975,21.1044,21.0906,21.0975,215100.0
2012-02-22 12:50:00,30.75,30.76,30.73,30.75,336000.0,21.0975,21.1044,21.0838,21.0975,336000.0
2012-02-22 13:00:00,30.74,30.78,30.73,30.75,482700.0,21.0906,21.1181,21.0838,21.0975,482700.0
2012-02-22 13:10:00,30.75,30.76,30.74,30.75,205900.0,21.0975,21.1044,21.0906,21.0975,205900.0
2012-02-22 13:20:00,30.75,30.78,30.74,30.75,348800.0,21.0975,21.1181,21.0906,21.0975,348800.0
2012-02-22 13:30:00,30.76,30.76,30.7,30.7,200600.0,21.1044,21.1044,21.0632,21.0632,200600.0
2012-02-22 13:40:00,30.7,30.71,30.63,30.63,226000.0,21.0632,21.07,21.0152,21.0152,226000.0
2012-02-22 13:50:00,30.63,30.71,30.63,30.69,438200.0,21.0152,21.07,21.0152,21.0563,438200.0
2012-02-22 14:00:00,30.69,30.71,30.64,30.65,723600.0,21.0563,21.07,21.022,21.0289,723600.0
2012-02-22 14:10:00,30.65,30.66,30.63,30.65,636600.0,21.0289,21.0357,21.0152,21.0289,636600.0
2012-02-22 14:20:00,30.64,30.66,30.63,30.65,253200.0,21.022,21.0357,21.0152,21.0289,253200.0
2012-02-22 14:30:00,30.66,30.67,30.58,30.59,720800.0,21.0357,21.0426,20.9809,20.9877,720800.0
2012-02-22 14:40:00,30.59,30.6,30.56,30.58,204600.0,20.9877,20.9946,20.9671,20.9809,204600.0
2012-02-22 14:50:00,30.58,30.61,30.58,30.59,504100.0,20.9809,21.0014,20.9809,20.9877,504100.0
2012-02-22 15:00:00,30.58,30.61,30.55,30.6,663600.0,20.9809,21.0014,20.9603,20.9946,663600.0
2012-02-22 15:10:00,30.59,30.67,30.59,30.62,921300.0,20.9877,21.0426,20.9877,21.0083,921300.0
2012-02-22 15:20:00,30.63,30.66,30.61,30.65,602500.0,21.0152,21.0357,21.0014,21.0289,602500.0
2012-02-22 15:30:00,30.65,30.69,30.64,30.67,688500.0,21.0289,21.0563,21.022,21.0426,688500.0
2012-02-22 15:40:00,30.67,30.68,30.63,30.66,1181500.0,21.0426,21.0495,21.0152,21.0357,1181500.0
2012-02-22 15:50:00,30.67,30.69,30.58,30.61,3045400.0,21.0426,21.0563,20.9809,21.0014,3045400.0
2012-02-23 09:30:00,30.65,30.65,30.39,30.39,1578000.0,21.0289,21.0289,20.8505,20.8505,1578000.0
2012-02-23 09:40:00,30.4,30.4,30.28,30.38,1155400.0,20.8574,20.8574,20.775,20.8436,1155400.0
2012-02-23 09:50:00,30.37,30.53,30.35,30.36,972200.0,20.8368,20.9465,20.8231,20.8299,972200.0
2012-02-23 10:00:00,30.37,30.52,30.34,30.48,722700.0,20.8368,20.9397,20.8162,20.9122,722700.0
2012-02-23 10:10:00,30.48,30.51,30.42,30.49,557300.0,20.9122,20.9328,20.8711,20.9191,557300.0
2012-02-23 10:20:00,30.49,30.52,30.45,30.47,353900.0,20.9191,20.9397,20.8917,20.9054,353900.0
2012-02-23 10:30:00,30.46,30.5,30.42,30.42,558100.0,20.8985,20.926,20.8711,20.8711,558100.0
2012-02-23 10:40:00,30.42,30.46,30.36,30.42,252500.0,20.8711,20.8985,20.8299,20.8711,252500.0
2012-02-23 10:50:00,30.42,30.5,30.4,30.47,840600.0,20.8711,20.926,20.8574,20.9054,840600.0
2012-02-23 11:00:00,30.48,30.48,30.41,30.44,449400.0,20.9122,20.9122,20.8642,20.8848,449400.0
2012-02-23 11:10:00,30.44,30.56,30.43,30.53,632300.0,20.8848,20.9671,20.8779,20.9465,632300.0
2012-02-23 11:20:00,30.54,30.59,30.52,30.55,499400.0,20.9534,20.9877,20.9397,20.9603,499400.0
2012-02-23 11:30:00,30.55,30.58,30.52,30.54,292800.0,20.9603,20.9809,20.9397,20.9534,292800.0
2012-02-23 11:40:00,30.53,30.55,30.48,30.5,293900.0,20.9465,20.9603,20.9122,20.926,293900.0
2012-02-23 11:50:00,30.49,30.52,30.48,30.51,334900.0,20.9191,20.9397,20.9122,20.9328,334900.0
2012-02-23 12:00:00,30.51,30.52,30.47,30.51,307900.0,20.9328,20.9397,20.9054,20.9328,307900.0
2012-02-23 12:10:00,30.5,30.53,30.49,30.5,450200.0,20.926,20.9465,20.9191,20.926,450200.0
2012-02-23 12:20:00,30.5,30.53,30.46,30.52,321100.0,20.926,20.9465,20.8985,20.9397,321100.0
2012-02-23 12:30:00,30.52,30.6,30.52,30.59,395200.0,20.9397,20.9946,20.9397,20.9877,395200.0
2012-02-23 12:40:00,30.58,30.62,30.56,30.57,247200.0,20.9809,21.0083,20.9671,20.974,247200.0
2012-02-23 12:50:00,30.57,30.59,30.53,30.57,293700.0,20.974,20.9877,20.9465,20.974,293700.0
2012-02-23 13:00:00,30.57,30.57,30.48,30.48,314900.0,20.974,20.974,20.9122,20.9122,314900.0
2012-02-23 13:10:00,30.49,30.55,30.48,30.55,251400.0,20.9191,20.9603,20.9122,20.9603,251400.0
2012-02-23 13:20:00,30.55,30.59,30.51,30.51,313100.0,20.9603,20.9877,20.9328,20.9328,313100.0
2012-02-23 13:30:00,30.51,30.53,30.5,30.52,189700.0,20.9328,20.9465,20.926,20.9397,189700.0
2012-02-23 13:40:00,30.53,30.58,30.52,30.58,312800.0,20.9465,20.9809,20.9397,20.9809,312800.0
2012-02-23 13:50:00,30.58,30.61,30.56,30.6,200400.0,20.9809,21.0014,20.9671,20.9946,200400.0
2012-02-23 14:00:00,30.6,30.6,30.54,30.6,254400.0,20.9946,20.9946,20.9534,20.9946,254400.0
2012-02-23 14:10:00,30.59,30.61,30.58,30.61,137900.0,20.9877,21.0014,20.9809,21.0014,137900.0
2012-02-23 14:20:00,30.61,30.64,30.6,30.63,196300.0,21.0014,21.022,20.9946,21.0152,196300.0
2012-02-23 14:30:00,30.63,30.67,30.57,30.66,278700.0,21.0152,21.0426,20.974,21.0357,278700.0
2012-02-23 14:40:00,30.66,30.68,30.61,30.61,342200.0,21.0357,21.0495,21.0014,21.0014,342200.0
2012-02-23 14:50:00,30.62,30.64,30.59,30.62,286700.0,21.0083,21.022,20.9877,21.0083,286700.0
2012-02-23 15:00:00,30.62,30.64,30.59,30.62,278500.0,21.0083,21.022,20.9877,21.0083,278500.0
2012-02-23 15:10:00,30.62,30.65,30.6,30.63,381100.0,21.0083,21.0289,20.9946,21.0152,381100.0
2012-02-23 15:20:00,30.64,30.64,30.58,30.59,533900.0,21.022,21.022,20.9809,20.9877,533900.0
2012-02-23 15:30:00,30.6,30.64,30.58,30.61,609000.0,20.9946,21.022,20.9809,21.0014,609000.0
2012-02-23 15:40:00,30.61,30.65,30.56,30.64,900600.0,21.0014,21.0289,20.9671,21.022,900600.0
2012-02-23 15:50:00,30.64,30.66,30.59,30.65,1529100.0,21.022,21.0357,20.9877,21.0289,1529100.0
2012-02-24 09:30:00,30.44,30.66,30.38,30.44,1616200.0,20.8848,21.0357,20.8436,20.8848,1616200.0
2012-02-24 09:40:00,30.44,30.45,30.3,30.39,1197700.0,20.8848,20.8917,20.7887,20.8505,1197700.0
2012-02-24 09:50:00,30.39,30.44,30.35,30.39,772700.0,20.8505,20.8848,20.8231,20.8505,772700.0
2012-02-24 10:00:00,30.39,30.4,30.34,30.37,859100.0,20.8505,20.8574,20.8162,20.8368,859100.0
2012-02-24 10:10:00,30.38,30.39,30.33,30.34,703700.0,20.8436,20.8505,20.8093,20.8162,703700.0
2012-02-24 10:20:00,30.34,30.34,30.22,30.25,1208700.0,20.8162,20.8162,20.7339,20.7544,1208700.0
2012-02-24 10:30:00,30.25,30.31,30.23,30.3,543600.0,20.7544,20.7956,20.7407,20.7887,543600.0
2012-02-24 10:40:00,30.3,30.35,30.27,30.3,865000.0,20.7887,20.8231,20.7682,20.7887,865000.0
2012-02-24 10:50:00,30.3,30.31,30.2,30.24,697800.0,20.7887,20.7956,20.7201,20.7476,697800.0
2012-02-24 11:00:00,30.23,30.28,30.22,30.22,359500.0,20.7407,20.775,20.7339,20.7339,359500.0
2012-02-24 11:10:00,30.22,30.24,30.22,30.24,246000.0,20.7339,20.7476,20.7339,20.7476,246000.0
2012-02-24 11:20:00,30.24,30.25,30.21,30.25,310100.0,20.7476,20.7544,20.727,20.7544,310100.0
2012-02-24 11:30:00,30.25,30.32,30.23,30.31,369600.0,20.7544,20.8025,20.7407,20.7956,369600.0
2012-02-24 11:40:00,30.32,30.32,30.26,30.31,237000.0,20.8025,20.8025,20.7613,20.7956,237000.0
2012-02-24 11:50:00,30.3,30.36,30.3,30.36,297700.0,20.7887,20.8299,20.7887,20.8299,297700.0
2012-02-24 12:00:00,30.36,30.36,30.32,30.33,213100.0,20.8299,20.8299,20.8025,20.8093,213100.0
2012-02-24 12:10:00,30.32,30.33,30.3,30.3,162000.0,20.8025,20.8093,20.7887,20.7887,162000.0
2012-02-24 12:20:00,30.31,30.32,30.26,30.27,299200.0,20.7956,20.8025,20.7613,20.7682,299200.0
2012-02-24 12:30:00,30.27,30.33,30.26,30.3,363300.0,20.7682,20.8093,20.7613,20.7887,363300.0
2012-02-24 12:40:00,30.31,30.32,30.28,30.3,106000.0,20.7956,20.8025,20.775,20.7887,106000.0
2012-02-24 12:50:00,30.3,30.31,30.28,30.29,160300.0,20.7887,20.7956,20.775,20.7819,160300.0
2012-02-24 13:00:00,30.29,30.33,30.28,30.31,216000.0,20.7819,20.8093,20.775,20.7956,216000.0
2012-02-24 13:10:00,30.32,30.34,30.27,30.27,305100.0,20.8025,20.8162,20.7682,20.7682,305100.0
2012-02-24 13:20:00,30.28,30.28,30.23,30.24,330300.0,20.775,20.775,20.7407,20.7476,330300.0
2012-02-24 13:30:00,30.24,30.25,30.22,30.22,295500.0,20.7476,20.7544,20.7339,20.7339,295500.0
2012-02-24 13:40:00,30.22,30.23,30.18,30.2,341700.0,20.7339,20.7407,20.7064,20.7201,341700.0
2012-02-24 13:50:00,30.2,30.25,30.19,30.25,264600.0,20.7201,20.7544,20.7133,20.7544,264600.0
2012-02-24 14:00:00,30.25,30.25,30.2,30.23,308200.0,20.7544,20.7544,20.7201,20.7407,308200.0
2012-02-24 14:10:00,30.23,30.23,30.17,30.18,338300.0,20.7407,20.7407,20.6996,20.7064,338300.0
2012-02-24 14:20:00,30.18,30.22,30.16,30.21,478000.0,20.7064,20.7339,20.6927,20.727,478000.0
2012-02-24 14:30:00,30.21,30.21,30.15,30.19,545500.0,20.727,20.727,20.6858,20.7133,545500.0
2012-02-24 14:40:00,30.18,30.19,30.16,30.17,289800.0,20.7064,20.7133,20.6927,20.6996,289800.0
2012-02-24 14:50:00,30.17,30.18,30.15,30.17,279800.0,20.6996,20.7064,20.6858,20.6996,279800.0
2012-02-24 15:00:00,30.17,30.21,30.16,30.2,476800.0,20.6996,20.727,20.6927,20.7201,476800.0
2012-02-24 15:10:00,30.2,30.22,30.19,30.22,215000.0,20.7201,20.7339,20.7133,20.7339,215000.0
2012-02-24 15:20:00,30.21,30.25,30.2,30.23,402000.0,20.727,20.7544,20.7201,20.7407,402000.0
2012-02-24 15:30:00,30.23,30.23,30.18,30.21,697000.0,20.7407,20.7407,20.7064,20.727,697000.0
2012-02-24 15:40:00,30.21,30.22,30.18,30.2,625300.0,20.727,20.7339,20.7064,20.7201,625300.0
2012-02-24 15:50:00,30.2,30.22,30.18,30.19,1652700.0,20.7201,20.7339,20.7064,20.7133,1652700.0
2012-02-27 09:30:00,30.05,30.13,29.99,30.07,1432200.0,20.6172,20.6721,20.5761,20.6309,1432200.0
2012-02-27 09:40:00,30.07,30.1,30.02,30.03,1029900.0,20.6309,20.6515,20.5966,20.6035,1029900.0
2012-02-27 09:50:00,30.03,30.11,30.03,30.1,957700.0,20.6035,20.6584,20.6035,20.6515,957700.0
2012-02-27 10:00:00,30.1,30.12,30.07,30.12,971700.0,20.6515,20.6652,20.6309,20.6652,971700.0
2012-02-27 10:10:00,30.12,30.16,30.09,30.15,1129500.0,20.6652,20.6927,20.6447,20.6858,1129500.0
2012-02-27 10:20:00,30.15,30.26,30.14,30.22,747700.0,20.6858,20.7613,20.679,20.7339,747700.0
2012-02-27 10:30:00,30.22,30.34,30.19,30.3,752200.0,20.7339,20.8162,20.7133,20.7887,752200.0
2012-02-27 10:40:00,30.3,30.54,30.3,30.49,1054700.0,20.7887,20.9534,20.7887,20.9191,1054700.0
2012-02-27 10:50:00,30.49,30.49,30.38,30.39,470900.0,20.9191,20.9191,20.8436,20.8505,470900.0
2012-02-27 11:00:00,30.39,30.48,30.39,30.48,322300.0,20.8505,20.9122,20.8505,20.9122,322300.0
2012-02-27 11:10:00,30.48,30.52,30.45,30.5,666000.0,20.9122,20.9397,20.8917,20.926,666000.0
2012-02-27 11:20:00,30.5,30.6,30.49,30.54,775800.0,20.926,20.9946,20.9191,20.9534,775800.0
2012-02-27 11:30:00,30.54,30.6,30.53,30.58,1066600.0,20.9534,20.9946,20.9465,20.9809,1066600.0
2012-02-27 11:40:00,30.59,30.61,30.52,30.61,768400.0,20.9877,21.0014,20.9397,21.0014,768400.0
2012-02-27 11:50:00,30.6,30.72,30.6,30.72,554700.0,20.9946,21.0769,20.9946,21.0769,554700.0
2012-02-27 12:00:00,30.72,30.8,30.71,30.76,994700.0,21.0769,21.1318,21.07,21.1044,994700.0
2012-02-27 12:10:00,30.76,30.79,30.75,30.77,497000.0,21.1044,21.1249,21.0975,21.1112,497000.0
2012-02-27 12:20:00,30.77,30.77,30.74,30.76,350200.0,21.1112,21.1112,21.0906,21.1044,350200.0
2012-02-27 12:30:00,30.75,30.83,30.73,30.82,426200.0,21.0975,21.1524,21.0838,21.1455,426200.0
2012-02-27 12:40:00,30.82,30.88,30.79,30.87,530900.0,21.1455,21.1867,21.1249,21.1798,530900.0
2012-02-27 12:50:00,30.87,30.95,30.85,30.92,1343000.0,21.1798,21.2347,21.1661,21.2141,1343000.0
2012-02-27 13:00:00,30.92,30.95,30.89,30.93,662700.0,21.2141,21.2347,21.1935,21.221,662700.0
2012-02-27 13:10:00,30.93,30.95,30.9,30.93,581000.0,21.221,21.2347,21.2004,21.221,581000.0
2012-02-27 13:20:00,30.93,30.97,30.92,30.94,354400.0,21.221,21.2484,21.2141,21.2278,354400.0
2012-02-27 13:30:00,30.94,30.96,30.91,30.95,604200.0,21.2278,21.2416,21.2073,21.2347,604200.0
2012-02-27 13:40:00,30.94,30.96,30.9,30.93,573100.0,21.2278,21.2416,21.2004,21.221,573100.0
2012-02-27 13:50:00,30.93,30.95,30.89,30.93,569900.0,21.221,21.2347,21.1935,21.221,569900.0
2012-02-27 14:00:00,30.93,30.97,30.92,30.95,595400.0,21.221,21.2484,21.2141,21.2347,595400.0
2012-02-27 14:10:00,30.95,30.99,30.93,30.95,596700.0,21.2347,21.2622,21.221,21.2347,596700.0
2012-02-27 14:20:00,30.95,30.97,30.94,30.96,261200.0,21.2347,21.2484,21.2278,21.2416,261200.0
2012-02-27 14:30:00,30.96,30.97,30.87,30.88,591300.0,21.2416,21.2484,21.1798,21.1867,591300.0
2012-02-27 14:40:00,30.89,30.92,30.87,30.91,652100.0,21.1935,21.2141,21.1798,21.2073,652100.0
2012-02-27 14:50:00,30.91,30.94,30.9,30.92,415000.0,21.2073,21.2278,21.2004,21.2141,415000.0
2012-02-27 15:00:00,30.92,31.02,30.92,31.0,1457400.0,21.2141,21.2827,21.2141,21.269,1457400.0
2012-02-27 15:10:00,31.0,31.05,30.94,30.98,1203600.0,21.269,21.3033,21.2278,21.2553,1203600.0
2012-02-27 15:20:00,30.98,31.02,30.95,30.99,749300.0,21.2553,21.2827,21.2347,21.2622,749300.0
2012-02-27 15:30:00,31.0,31.09,30.98,31.03,1401700.0,21.269,21.3308,21.2553,21.2896,1401700.0
2012-02-27 15:40:00,31.04,31.11,31.0,31.08,1696100.0,21.2965,21.3445,21.269,21.3239,1696100.0
2012-02-27 15:50:00,31.08,31.13,31.01,31.03,3416800.0,21.3239,21.3582,21.2759,21.2896,3416800.0
2012-02-28 09:30:00,31.01,31.25,30.98,31.23,1397400.0,21.2759,21.4405,21.2553,21.4268,1397400.0
2012-02-28 09:40:00,31.23,31.25,31.05,31.14,1033900.0,21.4268,21.4405,21.3033,21.3651,1033900.0
2012-02-28 09:50:00,31.14,31.22,31.1,31.2,945200.0,21.3651,21.42,21.3376,21.4062,945200.0
2012-02-28 10:00:00,31.2,31.28,31.11,31.12,1562400.0,21.4062,21.4611,21.3445,21.3513,1562400.0
2012-02-28 10:10:00,31.12,31.21,31.08,31.17,770100.0,21.3513,21.4131,21.3239,21.3857,770100.0
2012-02-28 10:20:00,31.17,31.23,31.15,31.2,764300.0,21.3857,21.4268,21.3719,21.4062,764300.0
2012-02-28 10:30:00,31.19,31.35,31.19,31.33,1444200.0,21.3994,21.5091,21.3994,21.4954,1444200.0
2012-02-28 10:40:00,31.34,31.38,31.29,31.3,659700.0,21.5023,21.5297,21.468,21.4748,659700.0
2012-02-28 10:50:00,31.31,31.33,31.25,31.32,459200.0,21.4817,21.4954,21.4405,21.4886,459200.0
2012-02-28 11:00:00,31.32,31.37,31.3,31.35,726800.0,21.4886,21.5229,21.4748,21.5091,726800.0
2012-02-28 11:10:00,31.35,31.38,31.31,31.33,857200.0,21.5091,21.5297,21.4817,21.4954,857200.0
2012-02-28 11:20:00,31.33,31.34,31.27,31.28,796900.0,21.4954,21.5023,21.4543,21.4611,796900.0
2012-02-28 11:30:00,31.28,31.32,31.26,31.28,434600.0,21.4611,21.4886,21.4474,21.4611,434600.0
2012-02-28 11:40:00,31.29,31.32,31.23,31.3,566200.0,21.468,21.4886,21.4268,21.4748,566200.0
2012-02-28 11:50:00,31.3,31.37,31.28,31.35,506700.0,21.4748,21.5229,21.4611,21.5091,506700.0
2012-02-28 12:00:00,31.35,31.4,31.34,31.39,541600.0,21.5091,21.5435,21.5023,21.5366,541600.0
2012-02-28 12:10:00,31.39,31.39,31.31,31.34,409000.0,21.5366,21.5366,21.4817,21.5023,409000.0
2012-02-28 12:20:00,31.34,31.39,31.34,31.36,591700.0,21.5023,21.5366,21.5023,21.516,591700.0
2012-02-28 12:30:00,31.35,31.4,31.35,31.38,372100.0,21.5091,21.5435,21.5091,21.5297,372100.0
2012-02-28 12:40:00,31.39,31.39,31.33,31.34,409500.0,21.5366,21.5366,21.4954,21.5023,409500.0
2012-02-28 12:50:00,31.34,31.38,31.33,31.35,382100.0,21.5023,21.5297,21.4954,21.5091,382100.0
2012-02-28 13:00:00,31.34,31.4,31.34,31.38,479000.0,21.5023,21.5435,21.5023,21.5297,479000.0
2012-02-28 13:10:00,31.38,31.42,31.37,31.41,475800.0,21.5297,21.5572,21.5229,21.5503,475800.0
2012-02-28 13:20:00,31.4,31.43,31.39,31.42,298700.0,21.5435,21.564,21.5366,21.5572,298700.0
2012-02-28 13:30:00,31.42,31.42,31.35,31.38,722300.0,21.5572,21.5572,21.5091,21.5297,722300.0
2012-02-28 13:40:00,31.37,31.38,31.29,31.31,535100.0,21.5229,21.5297,21.468,21.4817,535100.0
2012-02-28 13:50:00,31.31,31.31,31.25,31.29,661000.0,21.4817,21.4817,21.4405,21.468,661000.0
2012-02-28 14:00:00,31.28,31.29,31.23,31.28,1168700.0,21.4611,21.468,21.4268,21.4611,1168700.0
2012-02-28 14:10:00,31.28,31.33,31.25,31.3,632100.0,21.4611,21.4954,21.4405,21.4748,632100.0
2012-02-28 14:20:00,31.3,31.3,31.25,31.27,372400.0,21.4748,21.4748,21.4405,21.4543,372400.0
2012-02-28 14:30:00,31.27,31.34,31.26,31.33,606600.0,21.4543,21.5023,21.4474,21.4954,606600.0
2012-02-28 14:40:00,31.33,31.35,31.3,31.35,531100.0,21.4954,21.5091,21.4748,21.5091,531100.0
2012-02-28 14:50:00,31.35,31.39,31.32,31.33,501800.0,21.5091,21.5366,21.4886,21.4954,501800.0
2012-02-28 15:00:00,31.34,31.36,31.32,31.34,506600.0,21.5023,21.516,21.4886,21.5023,506600.0
2012-02-28 15:10:00,31.34,31.39,31.3,31.37,698100.0,21.5023,21.5366,21.4748,21.5229,698100.0
2012-02-28 15:20:00,31.36,31.39,31.33,31.36,491000.0,21.516,21.5366,21.4954,21.516,491000.0
2012-02-28 15:30:00,31.36,31.38,31.31,31.35,717200.0,21.516,21.5297,21.4817,21.5091,717200.0
2012-02-28 15:40:00,31.36,31.42,31.32,31.39,1412400.0,21.516,21.5572,21.4886,21.5366,1412400.0
2012-02-28 15:50:00,31.39,31.46,31.36,31.39,2080200.0,21.5366,21.5846,21.516,21.5366,2080200.0
2012-02-29 09:30:00,31.41,31.7,31.41,31.67,1552700.0,21.5503,21.7493,21.5503,21.7287,1552700.0
2012-02-29 09:40:00,31.66,31.74,31.63,31.73,789600.0,21.7218,21.7767,21.7013,21.7699,789600.0
2012-02-29 09:50:00,31.73,31.86,31.72,31.81,1187000.0,21.7699,21.8591,21.763,21.8248,1187000.0
2012-02-29 10:00:00,31.82,31.9,31.71,31.76,1298300.0,21.8316,21.8865,21.7561,21.7904,1298300.0
2012-02-29 10:10:00,31.75,31.8,31.71,31.73,754800.0,21.7836,21.8179,21.7561,21.7699,754800.0
2012-02-29 10:20:00,31.73,31.73,31.59,31.63,1185000.0,21.7699,21.7699,21.6738,21.7013,1185000.0
2012-02-29 10:30:00,31.62,31.64,31.53,31.56,975900.0,21.6944,21.7081,21.6326,21.6532,975900.0
2012-02-29 10:40:00,31.56,31.57,31.36,31.43,1293600.0,21.6532,21.6601,21.516,21.564,1293600.0
2012-02-29 10:50:00,31.42,31.48,31.29,31.47,950900.0,21.5572,21.5983,21.468,21.5915,950900.0
2012-02-29 11:00:00,31.48,31.51,31.43,31.48,742000.0,21.5983,21.6189,21.564,21.5983,742000.0
2012-02-29 11:10:00,31.48,31.5,31.4,31.45,530400.0,21.5983,21.6121,21.5435,21.5778,530400.0
2012-02-29 11:20:00,31.46,31.46,31.24,31.26,618500.0,21.5846,21.5846,21.4337,21.4474,618500.0
2012-02-29 11:30:00,31.25,31.33,31.23,31.3,594100.0,21.4405,21.4954,21.4268,21.4748,594100.0
2012-02-29 11:40:00,31.31,31.43,31.31,31.42,396800.0,21.4817,21.564,21.4817,21.5572,396800.0
2012-02-29 11:50:00,31.42,31.47,31.39,31.46,616500.0,21.5572,21.5915,21.5366,21.5846,616500.0
2012-02-29 12:00:00,31.45,31.46,31.31,31.36,581200.0,21.5778,21.5846,21.4817,21.516,581200.0
2012-02-29 12:10:00,31.36,31.49,31.33,31.48,548500.0,21.516,21.6052,21.4954,21.5983,548500.0
2012-02-29 12:20:00,31.48,31.51,31.45,31.46,349300.0,21.5983,21.6189,21.5778,21.5846,349300.0
2012-02-29 12:30:00,31.46,31.47,31.4,31.44,307100.0,21.5846,21.5915,21.5435,21.5709,307100.0
2012-02-29 12:40:00,31.44,31.44,31.34,31.38,539000.0,21.5709,21.5709,21.5023,21.5297,539000.0
2012-02-29 12:50:00,31.38,31.43,31.38,31.39,233200.0,21.5297,21.564,21.5297,21.5366,233200.0
2012-02-29 13:00:00,31.4,31.42,31.38,31.39,360800.0,21.5435,21.5572,21.5297,21.5366,360800.0
2012-02-29 13:10:00,31.38,31.4,31.31,31.36,479100.0,21.5297,21.5435,21.4817,21.516,479100.0
2012-02-29 13:20:00,31.35,31.43,31.34,31.39,277400.0,21.5091,21.564,21.5023,21.5366,277400.0
2012-02-29 13:30:00,31.38,31.45,31.35,31.36,392200.0,21.5297,21.5778,21.5091,21.516,392200.0
2012-02-29 13:40:00,31.36,31.49,31.36,31.49,477000.0,21.516,21.6052,21.516,21.6052,477000.0
2012-02-29 13:50:00,31.49,31.56,31.47,31.56,430500.0,21.6052,21.6532,21.5915,21.6532,430500.0
2012-02-29 14:00:00,31.56,31.63,31.55,31.62,800600.0,21.6532,21.7013,21.6464,21.6944,800600.0
2012-02-29 14:10:00,31.63,31.67,31.56,31.58,751300.0,21.7013,21.7287,21.6532,21.667,751300.0
2012-02-29 14:20:00,31.58,31.59,31.51,31.59,361600.0,21.667,21.6738,21.6189,21.6738,361600.0
2012-02-29 14:30:00,31.59,31.6,31.55,31.57,579700.0,21.6738,21.6807,21.6464,21.6601,579700.0
2012-02-29 14:40:00,31.57,31.58,31.53,31.55,431400.0,21.6601,21.667,21.6326,21.6464,431400.0
2012-02-29 14:50:00,31.54,31.55,31.45,31.47,668800.0,21.6395,21.6464,21.5778,21.5915,668800.0
2012-02-29 15:00:00,31.48,31.48,31.4,31.41,747300.0,21.5983,21.5983,21.5435,21.5503,747300.0
2012-02-29 15:10:00,31.4,31.44,31.37,31.4,585700.0,21.5435,21.5709,21.5229,21.5435,585700.0
2012-02-29 15:20:00,31.4,31.4,31.33,31.33,783900.0,21.5435,21.5435,21.4954,21.4954,783900.0
2012-02-29 15:30:00,31.33,31.34,31.22,31.28,1172400.0,21.4954,21.5023,21.42,21.4611,1172400.0
2012-02-29 15:40:00,31.27,31.41,31.24,31.36,1069600.0,21.4543,21.5503,21.4337,21.516,1069600.0
2012-02-29 15:50:00,31.37,31.38,31.29,31.29,2319900.0,21.5229,21.5297,21.468,21.468,2319900.0
2012-03-01 09:30:00,31.56,31.74,31.53,31.62,1379200.0,21.6532,21.7767,21.6326,21.6944,1379200.0
2012-03-01 09:40:00,31.62,31.69,31.61,31.67,732400.0,21.6944,21.7424,21.6875,21.7287,732400.0
2012-03-01 09:50:00,31.68,31.75,31.62,31.7,647500.0,21.7356,21.7836,21.6944,21.7493,647500.0
2012-03-01 10:00:00,31.69,31.69,31.49,31.62,1284700.0,21.7424,21.7424,21.6052,21.6944,1284700.0
2012-03-01 10:10:00,31.62,31.66,31.59,31.59,520300.0,21.6944,21.7218,21.6738,21.6738,520300.0
2012-03-01 10:20:00,31.59,31.69,31.59,31.66,412500.0,21.6738,21.7424,21.6738,21.7218,412500.0
2012-03-01 10:30:00,31.66,31.68,31.61,31.68,471300.0,21.7218,21.7356,21.6875,21.7356,471300.0
2012-03-01 10:40:00,31.68,31.68,31.59,31.61,742400.0,21.7356,21.7356,21.6738,21.6875,742400.0
2012-03-01 10:50:00,31.62,31.67,31.56,31.65,574300.0,21.6944,21.7287,21.6532,21.715,574300.0
2012-03-01 11:00:00,31.65,31.7,31.62,31.67,533900.0,21.715,21.7493,21.6944,21.7287,533900.0
2012-03-01 11:10:00,31.67,31.72,31.63,31.67,371200.0,21.7287,21.763,21.7013,21.7287,371200.0
2012-03-01 11:20:00,31.69,31.7,31.58,31.67,685400.0,21.7424,21.7493,21.667,21.7287,685400.0
2012-03-01 11:30:00,31.67,31.69,31.64,31.69,545600.0,21.7287,21.7424,21.7081,21.7424,545600.0
2012-03-01 11:40:00,31.69,31.75,31.67,31.69,456200.0,21.7424,21.7836,21.7287,21.7424,456200.0
2012-03-01 11:50:00,31.69,31.71,31.63,31.63,690200.0,21.7424,21.7561,21.7013,21.7013,690200.0
2012-03-01 12:00:00,31.63,31.65,31.52,31.55,776300.0,21.7013,21.715,21.6258,21.6464,776300.0
2012-03-01 12:10:00,31.55,31.57,31.49,31.53,767700.0,21.6464,21.6601,21.6052,21.6326,767700.0
2012-03-01 12:20:00,31.53,31.58,31.53,31.57,460700.0,21.6326,21.667,21.6326,21.6601,460700.0
2012-03-01 12:30:00,31.58,31.6,31.55,31.56,392500.0,21.667,21.6807,21.6464,21.6532,392500.0
2012-03-01 12:40:00,31.56,31.62,31.54,31.61,205300.0,21.6532,21.6944,21.6395,21.6875,205300.0
2012-03-01 12:50:00,31.6,31.62,31.57,31.57,697600.0,21.6807,21.6944,21.6601,21.6601,697600.0
2012-03-01 13:00:00,31.57,31.58,31.53,31.57,450800.0,21.6601,21.667,21.6326,21.6601,450800.0
2012-03-01 13:10:00,31.57,31.6,31.54,31.6,263100.0,21.6601,21.6807,21.6395,21.6807,263100.0
2012-03-01 13:20:00,31.6,31.63,31.58,31.61,656000.0,21.6807,21.7013,21.667,21.6875,656000.0
2012-03-01 13:30:00,31.62,31.63,31.59,31.6,780200.0,21.6944,21.7013,21.6738,21.6807,780200.0
2012-03-01 13:40:00,31.61,31.65,31.58,31.64,617100.0,21.6875,21.715,21.667,21.7081,617100.0
2012-03-01 13:50:00,31.64,31.66,31.62,31.64,344000.0,21.7081,21.7218,21.6944,21.7081,344000.0
2012-03-01 14:00:00,31.63,31.66,31.6,31.64,284900.0,21.7013,21.7218,21.6807,21.7081,284900.0
2012-03-01 14:10:00,31.65,31.65,31.59,31.6,376300.0,21.715,21.715,21.6738,21.6807,376300.0
2012-03-01 14:20:00,31.59,31.61,31.51,31.53,371700.0,21.6738,21.6875,21.6189,21.6326,371700.0
2012-03-01 14:30:00,31.53,31.55,31.53,31.54,295000.0,21.6326,21.6464,21.6326,21.6395,295000.0
2012-03-01 14:40:00,31.54,31.54,31.47,31.5,612900.0,21.6395,21.6395,21.5915,21.6121,612900.0
2012-03-01 14:50:00,31.5,31.5,31.47,31.47,328900.0,21.6121,21.6121,21.5915,21.5915,328900.0
2012-03-01 15:00:00,31.48,31.51,31.42,31.42,606000.0,21.5983,21.6189,21.5572,21.5572,606000.0
2012-03-01 15:10:00,31.43,31.49,31.32,31.34,676100.0,21.564,21.6052,21.4886,21.5023,676100.0
2012-03-01 15:20:00,31.34,31.47,31.31,31.46,835700.0,21.5023,21.5915,21.4817,21.5846,835700.0
2012-03-01 15:30:00,31.46,31.49,31.37,31.42,1116000.0,21.5846,21.6052,21.5229,21.5572,1116000.0
2012-03-01 15:40:00,31.42,31.51,31.4,31.5,883400.0,21.5572,21.6189,21.5435,21.6121,883400.0
2012-03-01 15:50:00,31.5,31.58,31.48,31.54,2519800.0,21.6121,21.667,21.5983,21.6395,2519800.0
2012-03-02 09:30:00,31.64,31.72,31.41,31.46,1118600.0,21.7081,21.763,21.5503,21.5846,1118600.0
2012-03-02 09:40:00,31.48,31.5,31.4,31.42,722400.0,21.5983,21.6121,21.5435,21.5572,722400.0
2012-03-02 09:50:00,31.42,31.42,31.31,31.37,677500.0,21.5572,21.5572,21.4817,21.5229,677500.0
2012-03-02 10:00:00,31.37,31.38,31.28,31.35,810400.0,21.5229,21.5297,21.4611,21.5091,810400.0
2012-03-02 10:10:00,31.34,31.47,31.33,31.44,791100.0,21.5023,21.5915,21.4954,21.5709,791100.0
2012-03-02 10:20:00,31.44,31.48,31.43,31.45,323600.0,21.5709,21.5983,21.564,21.5778,323600.0
2012-03-02 10:30:00,31.45,31.47,31.35,31.35,585100.0,21.5778,21.5915,21.5091,21.5091,585100.0
2012-03-02 10:40:00,31.35,31.43,31.32,31.39,717500.0,21.5091,21.564,21.4886,21.5366,717500.0
2012-03-02 10:50:00,31.4,31.47,31.38,31.39,692100.0,21.5435,21.5915,21.5297,21.5366,692100.0
2012-03-02 11:00:00,31.39,31.41,31.28,31.33,905900.0,21.5366,21.5503,21.4611,21.4954,905900.0
2012-03-02 11:10:00,31.32,31.34,31.25,31.33,508400.0,21.4886,21.5023,21.4405,21.4954,508400.0
2012-03-02 11:20:00,31.33,31.35,31.32,31.32,272800.0,21.4954,21.5091,21.4886,21.4886,272800.0
2012-03-02 11:30:00,31.32,31.34,31.3,31.31,200400.0,21.4886,21.5023,21.4748,21.4817,200400.0
2012-03-02 11:40:00,31.32,31.33,31.27,31.29,618200.0,21.4886,21.4954,21.4543,21.468,618200.0
2012-03-02 11:50:00,31.29,31.32,31.27,31.32,358400.0,21.468,21.4886,21.4543,21.4886,358400.0
2012-03-02 12:00:00,31.31,31.34,31.27,31.29,413700.0,21.4817,21.5023,21.4543,21.468,413700.0
2012-03-02 12:10:00,31.29,31.3,31.22,31.26,453500.0,21.468,21.4748,21.42,21.4474,453500.0
2012-03-02 12:20:00,31.26,31.27,31.22,31.26,532600.0,21.4474,21.4543,21.42,21.4474,532600.0
2012-03-02 12:30:00,31.26,31.28,31.22,31.25,339900.0,21.4474,21.4611,21.42,21.4405,339900.0
2012-03-02 12:40:00,31.24,31.26,31.22,31.25,193100.0,21.4337,21.4474,21.42,21.4405,193100.0
2012-03-02 12:50:00,31.26,31.29,31.24,31.26,255500.0,21.4474,21.468,21.4337,21.4474,255500.0
2012-03-02 13:00:00,31.25,31.31,31.25,31.28,236500.0,21.4405,21.4817,21.4405,21.4611,236500.0
2012-03-02 13:10:00,31.29,31.29,31.24,31.26,360300.0,21.468,21.468,21.4337,21.4474,360300.0
2012-03-02 13:20:00,31.26,31.3,31.24,31.28,274500.0,21.4474,21.4748,21.4337,21.4611,274500.0
2012-03-02 13:30:00,31.29,31.34,31.28,31.33,256800.0,21.468,21.5023,21.4611,21.4954,256800.0
2012-03-02 13:40:00,31.32,31.36,31.3,31.34,637600.0,21.4886,21.516,21.4748,21.5023,637600.0
2012-03-02 13:50:00,31.34,31.38,31.32,31.37,664400.0,21.5023,21.5297,21.4886,21.5229,664400.0
2012-03-02 14:00:00,31.37,31.37,31.27,31.3,252500.0,21.5229,21.5229,21.4543,21.4748,252500.0
2012-03-02 14:10:00,31.3,31.31,31.26,31.31,206700.0,21.4748,21.4817,21.4474,21.4817,206700.0
2012-03-02 14:20:00,31.3,31.31,31.23,31.27,590200.0,21.4748,21.4817,21.4268,21.4543,590200.0
2012-03-02 14:30:00,31.27,31.32,31.26,31.31,437300.0,21.4543,21.4886,21.4474,21.4817,437300.0
2012-03-02 14:40:00,31.3,31.37,31.29,31.34,570900.0,21.4748,21.5229,21.468,21.5023,570900.0
2012-03-02 14:50:00,31.34,31.36,31.31,31.34,779400.0,21.5023,21.516,21.4817,21.5023,779400.0
2012-03-02 15:00:00,31.34,31.38,31.3,31.33,290500.0,21.5023,21.5297,21.4748,21.4954,290500.0
2012-03-02 15:10:00,31.33,31.36,31.32,31.32,241600.0,21.4954,21.516,21.4886,21.4886,241600.0
2012-03-02 15:20:00,31.33,31.36,31.3,31.34,281700.0,21.4954,21.516,21.4748,21.5023,281700.0
2012-03-02 15:30:00,31.35,31.38,31.3,31.32,719700.0,21.5091,21.5297,21.4748,21.4886,719700.0
2012-03-02 15:40:00,31.33,31.36,31.29,31.32,1082200.0,21.4954,21.516,21.468,21.4886,1082200.0
2012-03-02 15:50:00,31.32,31.34,31.27,31.29,1958000.0,21.4886,21.5023,21.4543,21.468,1958000.0
2012-03-05 09:30:00,31.15,31.16,30.86,30.91,1511400.0,21.3719,21.3788,21.173,21.2073,1511400.0
2012-03-05 09:40:00,30.89,30.9,30.7,30.72,1339000.0,21.1935,21.2004,21.0632,21.0769,1339000.0
2012-03-05 09:50:00,30.72,30.81,30.71,30.75,668800.0,21.0769,21.1387,21.07,21.0975,668800.0
2012-03-05 10:00:00,30.76,30.91,30.72,30.88,1322900.0,21.1044,21.2073,21.0769,21.1867,1322900.0
2012-03-05 10:10:00,30.88,30.89,30.83,30.87,728500.0,21.1867,21.1935,21.1524,21.1798,728500.0
2012-03-05 10:20:00,30.86,30.87,30.75,30.77,781300.0,21.173,21.1798,21.0975,21.1112,781300.0
2012-03-05 10:30:00,30.77,30.88,30.74,30.84,778400.0,21.1112,21.1867,21.0906,21.1592,778400.0
2012-03-05 10:40:00,30.84,30.91,30.82,30.9,582600.0,21.1592,21.2073,21.1455,21.2004,582600.0
2012-03-05 10:50:00,30.9,30.92,30.81,30.81,690700.0,21.2004,21.2141,21.1387,21.1387,690700.0
2012-03-05 11:00:00,30.81,30.91,30.78,30.9,769400.0,21.1387,21.2073,21.1181,21.2004,769400.0
2012-03-05 11:10:00,30.9,30.91,30.84,30.87,416900.0,21.2004,21.2073,21.1592,21.1798,416900.0
2012-03-05 11:20:00,30.87,30.9,30.85,30.88,373000.0,21.1798,21.2004,21.1661,21.1867,373000.0
2012-03-05 11:30:00,30.87,30.88,30.76,30.77,430900.0,21.1798,21.1867,21.1044,21.1112,430900.0
2012-03-05 11:40:00,30.77,30.85,30.77,30.85,836200.0,21.1112,21.1661,21.1112,21.1661,836200.0
2012-03-05 11:50:00,30.85,30.86,30.79,30.8,364400.0,21.1661,21.173,21.1249,21.1318,364400.0
2012-03-05 12:00:00,30.8,30.81,30.76,30.79,343100.0,21.1318,21.1387,21.1044,21.1249,343100.0
2012-03-05 12:10:00,30.79,30.79,30.74,30.75,254500.0,21.1249,21.1249,21.0906,21.0975,254500.0
2012-03-05 12:20:00,30.75,30.78,30.74,30.77,159600.0,21.0975,21.1181,21.0906,21.1112,159600.0
2012-03-05 12:30:00,30.78,30.78,30.76,30.77,122600.0,21.1181,21.1181,21.1044,21.1112,122600.0
2012-03-05 12:40:00,30.77,30.8,30.76,30.79,152000.0,21.1112,21.1318,21.1044,21.1249,152000.0
2012-03-05 12:50:00,30.8,30.8,30.73,30.76,273500.0,21.1318,21.1318,21.0838,21.1044,273500.0
2012-03-05 13:00:00,30.76,30.81,30.75,30.78,183600.0,21.1044,21.1387,21.0975,21.1181,183600.0
2012-03-05 13:10:00,30.78,30.83,30.77,30.83,165300.0,21.1181,21.1524,21.1112,21.1524,165300.0
2012-03-05 13:20:00,30.83,30.83,30.79,30.83,150600.0,21.1524,21.1524,21.1249,21.1524,150600.0
2012-03-05 13:30:00,30.83,30.86,30.81,30.84,296200.0,21.1524,21.173,21.1387,21.1592,296200.0
2012-03-05 13:40:00,30.84,30.86,30.84,30.86,204500.0,21.1592,21.173,21.1592,21.173,204500.0
2012-03-05 13:50:00,30.86,30.86,30.8,30.82,258900.0,21.173,21.173,21.1318,21.1455,258900.0
2012-03-05 14:00:00,30.81,30.87,30.81,30.87,196300.0,21.1387,21.1798,21.1387,21.1798,196300.0
2012-03-05 14:10:00,30.87,30.88,30.83,30.85,259700.0,21.1798,21.1867,21.1524,21.1661,259700.0
2012-03-05 14:20:00,30.86,30.89,30.84,30.89,426700.0,21.173,21.1935,21.1592,21.1935,426700.0
2012-03-05 14:30:00,30.89,30.91,30.84,30.9,277400.0,21.1935,21.2073,21.1592,21.2004,277400.0
2012-03-05 14:40:00,30.9,30.91,30.86,30.9,391300.0,21.2004,21.2073,21.173,21.2004,391300.0
2012-03-05 14:50:00,30.9,30.97,30.89,30.94,583800.0,21.2004,21.2484,21.1935,21.2278,583800.0
2012-03-05 15:00:00,30.95,30.97,30.92,30.95,306200.0,21.2347,21.2484,21.2141,21.2347,306200.0
2012-03-05 15:10:00,30.95,30.96,30.89,30.91,663100.0,21.2347,21.2416,21.1935,21.2073,663100.0
2012-03-05 15:20:00,30.92,30.97,30.9,30.93,319800.0,21.2141,21.2484,21.2004,21.221,319800.0
2012-03-05 15:30:00,30.93,30.95,30.92,30.93,342800.0,21.221,21.2347,21.2141,21.221,342800.0
2012-03-05 15:40:00,30.93,30.97,30.9,30.96,702900.0,21.221,21.2484,21.2004,21.2416,702900.0
2012-03-05 15:50:00,30.96,30.99,30.93,30.96,1755600.0,21.2416,21.2622,21.221,21.2416,1755600.0
2012-03-06 09:30:00,30.5,30.56,30.41,30.46,1332100.0,20.926,20.9671,20.8642,20.8985,1332100.0
2012-03-06 09:40:00,30.46,30.54,30.39,30.4,974300.0,20.8985,20.9534,20.8505,20.8574,974300.0
2012-03-06 09:50:00,30.39,30.47,30.34,30.43,718700.0,20.8505,20.9054,20.8162,20.8779,718700.0
2012-03-06 10:00:00,30.43,30.47,30.39,30.41,630700.0,20.8779,20.9054,20.8505,20.8642,630700.0
2012-03-06 10:10:00,30.42,30.43,30.31,30.36,627800.0,20.8711,20.8779,20.7956,20.8299,627800.0
2012-03-06 10:20:00,30.36,30.37,30.26,30.3,1007900.0,20.8299,20.8368,20.7613,20.7887,1007900.0
2012-03-06 10:30:00,30.3,30.32,30.25,30.28,996300.0,20.7887,20.8025,20.7544,20.775,996300.0
2012-03-06 10:40:00,30.28,30.31,30.22,30.23,583400.0,20.775,20.7956,20.7339,20.7407,583400.0
2012-03-06 10:50:00,30.22,30.23,30.15,30.16,751200.0,20.7339,20.7407,20.6858,20.6927,751200.0
2012-03-06 11:00:00,30.15,30.24,30.13,30.22,768200.0,20.6858,20.7476,20.6721,20.7339,768200.0
2012-03-06 11:10:00,30.23,30.25,30.17,30.17,701900.0,20.7407,20.7544,20.6996,20.6996,701900.0
2012-03-06 11:20:00,30.17,30.2,30.11,30.19,623900.0,20.6996,20.7201,20.6584,20.7133,623900.0
2012-03-06 11:30:00,30.18,30.2,30.09,30.11,646000.0,20.7064,20.7201,20.6447,20.6584,646000.0
2012-03-06 11:40:00,30.11,30.15,30.09,30.14,570500.0,20.6584,20.6858,20.6447,20.679,570500.0
2012-03-06 11:50:00,30.13,30.22,30.13,30.22,440100.0,20.6721,20.7339,20.6721,20.7339,440100.0
2012-03-06 12:00:00,30.22,30.24,30.16,30.23,455000.0,20.7339,20.7476,20.6927,20.7407,455000.0
2012-03-06 12:10:00,30.23,30.23,30.15,30.18,417400.0,20.7407,20.7407,20.6858,20.7064,417400.0
2012-03-06 12:20:00,30.18,30.18,30.12,30.15,310300.0,20.7064,20.7064,20.6652,20.6858,310300.0
2012-03-06 12:30:00,30.15,30.22,30.14,30.21,365500.0,20.6858,20.7339,20.679,20.727,365500.0
2012-03-06 12:40:00,30.21,30.22,30.19,30.19,213700.0,20.727,20.7339,20.7133,20.7133,213700.0
2012-03-06 12:50:00,30.19,30.21,30.13,30.15,471500.0,20.7133,20.727,20.6721,20.6858,471500.0
2012-03-06 13:00:00,30.15,30.15,30.0,30.05,1117600.0,20.6858,20.6858,20.5829,20.6172,1117600.0
2012-03-06 13:10:00,30.04,30.05,30.01,30.02,280600.0,20.6104,20.6172,20.5898,20.5966,280600.0
2012-03-06 13:20:00,30.02,30.05,29.99,30.05,682100.0,20.5966,20.6172,20.5761,20.6172,682100.0
2012-03-06 13:30:00,30.05,30.11,30.04,30.09,548700.0,20.6172,20.6584,20.6104,20.6447,548700.0
2012-03-06 13:40:00,30.11,30.11,30.03,30.06,544500.0,20.6584,20.6584,20.6035,20.6241,544500.0
2012-03-06 13:50:00,30.05,30.08,30.03,30.04,243200.0,20.6172,20.6378,20.6035,20.6104,243200.0
2012-03-06 14:00:00,30.04,30.07,30.03,30.05,313700.0,20.6104,20.6309,20.6035,20.6172,313700.0
2012-03-06 14:10:00,30.04,30.1,30.03,30.08,485300.0,20.6104,20.6515,20.6035,20.6378,485300.0
2012-03-06 14:20:00,30.07,30.08,30.0,30.03,511500.0,20.6309,20.6378,20.5829,20.6035,511500.0
2012-03-06 14:30:00,30.03,30.06,30.0,30.03,605700.0,20.6035,20.6241,20.5829,20.6035,605700.0
2012-03-06 14:40:00,30.03,30.06,30.01,30.06,494700.0,20.6035,20.6241,20.5898,20.6241,494700.0
2012-03-06 14:50:00,30.05,30.06,30.04,30.06,278000.0,20.6172,20.6241,20.6104,20.6241,278000.0
2012-03-06 15:00:00,30.05,30.1,30.05,30.1,697900.0,20.6172,20.6515,20.6172,20.6515,697900.0
2012-03-06 15:10:00,30.09,30.16,30.08,30.15,810400.0,20.6447,20.6927,20.6378,20.6858,810400.0
2012-03-06 15:20:00,30.15,30.16,30.03,30.05,756700.0,20.6858,20.6927,20.6035,20.6172,756700.0
2012-03-06 15:30:00,30.05,30.06,30.0,30.04,835600.0,20.6172,20.6241,20.5829,20.6104,835600.0
2012-03-06 15:40:00,30.04,30.07,30.01,30.05,1796800.0,20.6104,20.6309,20.5898,20.6172,1796800.0
2012-03-06 15:50:00,30.05,30.13,30.04,30.1,2220400.0,20.6172,20.6721,20.6104,20.6515,2220400.0
2012-03-07 09:30:00,30.27,30.34,30.2,30.23,731600.0,20.7682,20.8162,20.7201,20.7407,731600.0
2012-03-07 09:40:00,30.22,30.35,30.18,30.32,601000.0,20.7339,20.8231,20.7064,20.8025,601000.0
2012-03-07 09:50:00,30.33,30.45,30.33,30.4,783200.0,20.8093,20.8917,20.8093,20.8574,783200.0
2012-03-07 10:00:00,30.39,30.44,30.35,30.38,642600.0,20.8505,20.8848,20.8231,20.8436,642600.0
2012-03-07 10:10:00,30.38,30.44,30.34,30.42,618100.0,20.8436,20.8848,20.8162,20.8711,618100.0
2012-03-07 10:20:00,30.42,30.44,30.34,30.37,436700.0,20.8711,20.8848,20.8162,20.8368,436700.0
2012-03-07 10:30:00,30.38,30.39,30.35,30.36,402200.0,20.8436,20.8505,20.8231,20.8299,402200.0
2012-03-07 10:40:00,30.36,30.37,30.34,30.35,316400.0,20.8299,20.8368,20.8162,20.8231,316400.0
2012-03-07 10:50:00,30.36,30.39,30.34,30.35,413700.0,20.8299,20.8505,20.8162,20.8231,413700.0
2012-03-07 11:00:00,30.35,30.41,30.35,30.41,428900.0,20.8231,20.8642,20.8231,20.8642,428900.0
2012-03-07 11:10:00,30.41,30.47,30.4,30.46,431400.0,20.8642,20.9054,20.8574,20.8985,431400.0
2012-03-07 11:20:00,30.47,30.49,30.44,30.45,682500.0,20.9054,20.9191,20.8848,20.8917,682500.0
2012-03-07 11:30:00,30.45,30.49,30.45,30.45,379500.0,20.8917,20.9191,20.8917,20.8917,379500.0
2012-03-07 11:40:00,30.46,30.47,30.44,30.47,352100.0,20.8985,20.9054,20.8848,20.9054,352100.0
2012-03-07 11:50:00,30.46,30.51,30.45,30.48,358000.0,20.8985,20.9328,20.8917,20.9122,358000.0
2012-03-07 12:00:00,30.49,30.57,30.49,30.53,581800.0,20.9191,20.974,20.9191,20.9465,581800.0
2012-03-07 12:10:00,30.54,30.61,30.52,30.6,551800.0,20.9534,21.0014,20.9397,20.9946,551800.0
2012-03-07 12:20:00,30.6,30.6,30.59,30.59,191800.0,20.9946,20.9946,20.9877,20.9877,191800.0
2012-03-07 12:30:00,30.59,30.67,30.59,30.66,496400.0,20.9877,21.0426,20.9877,21.0357,496400.0
2012-03-07 12:40:00,30.67,30.73,30.66,30.7,519600.0,21.0426,21.0838,21.0357,21.0632,519600.0
2012-03-07 12:50:00,30.69,30.74,30.69,30.73,853800.0,21.0563,21.0906,21.0563,21.0838,853800.0
2012-03-07 13:00:00,30.73,30.73,30.65,30.66,395100.0,21.0838,21.0838,21.0289,21.0357,395100.0
2012-03-07 13:10:00,30.66,30.69,30.63,30.66,394200.0,21.0357,21.0563,21.0152,21.0357,394200.0
2012-03-07 13:20:00,30.67,30.67,30.63,30.64,156000.0,21.0426,21.0426,21.0152,21.022,156000.0
2012-03-07 13:30:00,30.64,30.65,30.63,30.64,193300.0,21.022,21.0289,21.0152,21.022,193300.0
2012-03-07 13:40:00,30.64,30.65,30.61,30.65,240700.0,21.022,21.0289,21.0014,21.0289,240700.0
2012-03-07 13:50:00,30.64,30.65,30.62,30.64,194300.0,21.022,21.0289,21.0083,21.022,194300.0
2012-03-07 14:00:00,30.64,30.7,30.63,30.68,347600.0,21.022,21.0632,21.0152,21.0495,347600.0
2012-03-07 14:10:00,30.68,30.73,30.67,30.72,305600.0,21.0495,21.0838,21.0426,21.0769,305600.0
2012-03-07 14:20:00,30.73,30.73,30.67,30.69,263400.0,21.0838,21.0838,21.0426,21.0563,263400.0
2012-03-07 14:30:00,30.68,30.69,30.63,30.65,312900.0,21.0495,21.0563,21.0152,21.0289,312900.0
2012-03-07 14:40:00,30.65,30.65,30.58,30.59,628000.0,21.0289,21.0289,20.9809,20.9877,628000.0
2012-03-07 14:50:00,30.58,30.59,30.56,30.58,702200.0,20.9809,20.9877,20.9671,20.9809,702200.0
2012-03-07 15:00:00,30.58,30.6,30.51,30.52,582000.0,20.9809,20.9946,20.9328,20.9397,582000.0
2012-03-07 15:10:00,30.52,30.53,30.48,30.49,611500.0,20.9397,20.9465,20.9122,20.9191,611500.0
2012-03-07 15:20:00,30.5,30.55,30.48,30.52,611900.0,20.926,20.9603,20.9122,20.9397,611900.0
2012-03-07 15:30:00,30.52,30.53,30.47,30.48,511000.0,20.9397,20.9465,20.9054,20.9122,511000.0
2012-03-07 15:40:00,30.48,30.53,30.46,30.49,730800.0,20.9122,20.9465,20.8985,20.9191,730800.0
2012-03-07 15:50:00,30.5,30.51,30.4,30.41,2526000.0,20.926,20.9328,20.8574,20.8642,2526000.0
2012-03-08 09:30:00,30.86,31.03,30.71,30.84,1819000.0,21.173,21.2896,21.07,21.1592,1819000.0
2012-03-08 09:40:00,30.84,30.94,30.84,30.88,826500.0,21.1592,21.2278,21.1592,21.1867,826500.0
2012-03-08 09:50:00,30.87,30.91,30.83,30.87,534600.0,21.1798,21.2073,21.1524,21.1798,534600.0
2012-03-08 10:00:00,30.87,30.9,30.79,30.84,569900.0,21.1798,21.2004,21.1249,21.1592,569900.0
2012-03-08 10:10:00,30.84,30.85,30.79,30.85,658800.0,21.1592,21.1661,21.1249,21.1661,658800.0
2012-03-08 10:20:00,30.84,30.85,30.8,30.83,568100.0,21.1592,21.1661,21.1318,21.1524,568100.0
2012-03-08 10:30:00,30.83,30.92,30.82,30.91,604900.0,21.1524,21.2141,21.1455,21.2073,604900.0
2012-03-08 10:40:00,30.9,30.93,30.89,30.9,487800.0,21.2004,21.221,21.1935,21.2004,487800.0
2012-03-08 10:50:00,30.91,30.97,30.9,30.91,1140600.0,21.2073,21.2484,21.2004,21.2073,1140600.0
2012-03-08 11:00:00,30.92,31.0,30.91,30.93,573400.0,21.2141,21.269,21.2073,21.221,573400.0
2012-03-08 11:10:00,30.94,30.99,30.93,30.97,473600.0,21.2278,21.2622,21.221,21.2484,473600.0
2012-03-08 11:20:00,30.98,31.04,30.97,31.04,669800.0,21.2553,21.2965,21.2484,21.2965,669800.0
2012-03-08 11:30:00,31.04,31.14,31.03,31.14,821200.0,21.2965,21.3651,21.2896,21.3651,821200.0
2012-03-08 11:40:00,31.13,31.2,31.1,31.16,667500.0,21.3582,21.4062,21.3376,21.3788,667500.0
2012-03-08 11:50:00,31.16,31.24,31.16,31.22,734100.0,21.3788,21.4337,21.3788,21.42,734100.0
2012-03-08 12:00:00,31.22,31.25,31.2,31.23,340400.0,21.42,21.4405,21.4062,21.4268,340400.0
2012-03-08 12:10:00,31.23,31.32,31.23,31.25,1099700.0,21.4268,21.4886,21.4268,21.4405,1099700.0
2012-03-08 12:20:00,31.25,31.3,31.23,31.3,728700.0,21.4405,21.4748,21.4268,21.4748,728700.0
2012-03-08 12:30:00,31.3,31.31,31.25,31.26,337000.0,21.4748,21.4817,21.4405,21.4474,337000.0
2012-03-08 12:40:00,31.26,31.26,31.23,31.25,208500.0,21.4474,21.4474,21.4268,21.4405,208500.0
2012-03-08 12:50:00,31.25,31.28,31.25,31.27,274600.0,21.4405,21.4611,21.4405,21.4543,274600.0
2012-03-08 13:00:00,31.27,31.27,31.2,31.2,266900.0,21.4543,21.4543,21.4062,21.4062,266900.0
2012-03-08 13:10:00,31.21,31.22,31.18,31.2,292900.0,21.4131,21.42,21.3925,21.4062,292900.0
2012-03-08 13:20:00,31.21,31.21,31.13,31.19,506300.0,21.4131,21.4131,21.3582,21.3994,506300.0
2012-03-08 13:30:00,31.19,31.19,31.15,31.16,152800.0,21.3994,21.3994,21.3719,21.3788,152800.0
2012-03-08 13:40:00,31.17,31.18,31.14,31.14,443500.0,21.3857,21.3925,21.3651,21.3651,443500.0
2012-03-08 13:50:00,31.14,31.15,31.09,31.13,549800.0,21.3651,21.3719,21.3308,21.3582,549800.0
2012-03-08 14:00:00,31.13,31.17,31.12,31.16,752100.0,21.3582,21.3857,21.3513,21.3788,752100.0
2012-03-08 14:10:00,31.16,31.21,31.14,31.21,491500.0,21.3788,21.4131,21.3651,21.4131,491500.0
2012-03-08 14:20:00,31.22,31.28,31.2,31.26,759900.0,21.42,21.4611,21.4062,21.4474,759900.0
2012-03-08 14:30:00,31.26,31.27,31.21,31.21,370600.0,21.4474,21.4543,21.4131,21.4131,370600.0
2012-03-08 14:40:00,31.21,31.3,31.21,31.29,401700.0,21.4131,21.4748,21.4131,21.468,401700.0
2012-03-08 14:50:00,31.3,31.46,31.29,31.41,1237600.0,21.4748,21.5846,21.468,21.5503,1237600.0
2012-03-08 15:00:00,31.41,31.44,31.38,31.43,787600.0,21.5503,21.5709,21.5297,21.564,787600.0
2012-03-08 15:10:00,31.43,31.49,31.42,31.46,786600.0,21.564,21.6052,21.5572,21.5846,786600.0
2012-03-08 15:20:00,31.46,31.48,31.42,31.44,569600.0,21.5846,21.5983,21.5572,21.5709,569600.0
2012-03-08 15:30:00,31.44,31.46,31.38,31.38,918100.0,21.5709,21.5846,21.5297,21.5297,918100.0
2012-03-08 15:40:00,31.38,31.45,31.38,31.39,1217400.0,21.5297,21.5778,21.5297,21.5366,1217400.0
2012-03-08 15:50:00,31.39,31.43,31.38,31.4,2326600.0,21.5366,21.564,21.5297,21.5435,2326600.0
2012-03-09 09:30:00,31.49,31.55,31.29,31.52,975300.0,21.6052,21.6464,21.468,21.6258,975300.0
2012-03-09 09:40:00,31.52,31.69,31.5,31.63,878800.0,21.6258,21.7424,21.6121,21.7013,878800.0
2012-03-09 09:50:00,31.64,31.69,31.59,31.62,714000.0,21.7081,21.7424,21.6738,21.6944,714000.0
2012-03-09 10:00:00,31.62,31.75,31.58,31.75,951100.0,21.6944,21.7836,21.667,21.7836,951100.0
2012-03-09 10:10:00,31.74,31.8,31.66,31.71,1252800.0,21.7767,21.8179,21.7218,21.7561,1252800.0
2012-03-09 10:20:00,31.71,31.76,31.69,31.71,745400.0,21.7561,21.7904,21.7424,21.7561,745400.0
2012-03-09 10:30:00,31.71,31.79,31.71,31.77,612800.0,21.7561,21.811,21.7561,21.7973,612800.0
2012-03-09 10:40:00,31.77,31.78,31.72,31.74,484400.0,21.7973,21.8042,21.763,21.7767,484400.0
2012-03-09 10:50:00,31.74,31.8,31.73,31.77,624200.0,21.7767,21.8179,21.7699,21.7973,624200.0
2012-03-09 11:00:00,31.76,31.84,31.73,31.82,923500.0,21.7904,21.8453,21.7699,21.8316,923500.0
2012-03-09 11:10:00,31.83,31.85,31.82,31.84,371600.0,21.8385,21.8522,21.8316,21.8453,371600.0
2012-03-09 11:20:00,31.84,31.84,31.77,31.77,392000.0,21.8453,21.8453,21.7973,21.7973,392000.0
2012-03-09 11:30:00,31.78,31.83,31.77,31.83,486100.0,21.8042,21.8385,21.7973,21.8385,486100.0
2012-03-09 11:40:00,31.83,31.84,31.79,31.81,472600.0,21.8385,21.8453,21.811,21.8248,472600.0
2012-03-09 11:50:00,31.8,31.83,31.79,31.82,449400.0,21.8179,21.8385,21.811,21.8316,449400.0
2012-03-09 12:00:00,31.83,31.84,31.81,31.82,275300.0,21.8385,21.8453,21.8248,21.8316,275300.0
2012-03-09 12:10:00,31.83,31.87,31.82,31.85,327900.0,21.8385,21.8659,21.8316,21.8522,327900.0
2012-03-09 12:20:00,31.86,31.87,31.84,31.84,275600.0,21.8591,21.8659,21.8453,21.8453,275600.0
2012-03-09 12:30:00,31.85,31.85,31.82,31.84,372600.0,21.8522,21.8522,21.8316,21.8453,372600.0
2012-03-09 12:40:00,31.84,31.86,31.82,31.82,314400.0,21.8453,21.8591,21.8316,21.8316,314400.0
2012-03-09 12:50:00,31.82,31.89,31.82,31.85,377300.0,21.8316,21.8796,21.8316,21.8522,377300.0
2012-03-09 13:00:00,31.85,31.87,31.84,31.85,234900.0,21.8522,21.8659,21.8453,21.8522,234900.0
2012-03-09 13:10:00,31.85,31.87,31.83,31.87,212800.0,21.8522,21.8659,21.8385,21.8659,212800.0
2012-03-09 13:20:00,31.86,31.87,31.83,31.84,250400.0,21.8591,21.8659,21.8385,21.8453,250400.0
2012-03-09 13:30:00,31.84,31.9,31.84,31.89,459500.0,21.8453,21.8865,21.8453,21.8796,459500.0
2012-03-09 13:40:00,31.89,31.9,31.85,31.88,327300.0,21.8796,21.8865,21.8522,21.8728,327300.0
2012-03-09 13:50:00,31.88,31.89,31.86,31.88,263500.0,21.8728,21.8796,21.8591,21.8728,263500.0
2012-03-09 14:00:00,31.88,31.89,31.85,31.85,392400.0,21.8728,21.8796,21.8522,21.8522,392400.0
2012-03-09 14:10:00,31.85,31.87,31.84,31.84,349600.0,21.8522,21.8659,21.8453,21.8453,349600.0
2012-03-09 14:20:00,31.84,31.85,31.78,31.78,531700.0,21.8453,21.8522,21.8042,21.8042,531700.0
2012-03-09 14:30:00,31.78,31.83,31.78,31.82,386700.0,21.8042,21.8385,21.8042,21.8316,386700.0
2012-03-09 14:40:00,31.82,31.83,31.75,31.76,753300.0,21.8316,21.8385,21.7836,21.7904,753300.0
2012-03-09 14:50:00,31.75,31.77,31.64,31.71,1202400.0,21.7836,21.7973,21.7081,21.7561,1202400.0
2012-03-09 15:00:00,31.71,31.75,31.7,31.71,488200.0,21.7561,21.7836,21.7493,21.7561,488200.0
2012-03-09 15:10:00,31.71,31.72,31.68,31.71,355300.0,21.7561,21.763,21.7356,21.7561,355300.0
2012-03-09 15:20:00,31.72,31.77,31.69,31.71,563100.0,21.763,21.7973,21.7424,21.7561,563100.0
2012-03-09 15:30:00,31.71,31.75,31.65,31.74,693400.0,21.7561,21.7836,21.715,21.7767,693400.0
2012-03-09 15:40:00,31.74,31.74,31.66,31.67,534000.0,21.7767,21.7767,21.7218,21.7287,534000.0
2012-03-09 15:50:00,31.67,31.68,31.6,31.67,1618000.0,21.7287,21.7356,21.6807,21.7287,1618000.0
2012-03-12 09:30:00,31.6,31.65,31.17,31.25,1492500.0,21.6807,21.715,21.3857,21.4405,1492500.0
2012-03-12 09:40:00,31.25,31.35,31.24,31.27,1090600.0,21.4405,21.5091,21.4337,21.4543,1090600.0
2012-03-12 09:50:00,31.27,31.29,31.2,31.26,789600.0,21.4543,21.468,21.4062,21.4474,789600.0
2012-03-12 10:00:00,31.26,31.26,31.18,31.22,1013800.0,21.4474,21.4474,21.3925,21.42,1013800.0
2012-03-12 10:10:00,31.23,31.28,31.2,31.27,516300.0,21.4268,21.4611,21.4062,21.4543,516300.0
2012-03-12 10:20:00,31.27,31.29,31.21,31.22,585700.0,21.4543,21.468,21.4131,21.42,585700.0
2012-03-12 10:30:00,31.22,31.23,31.15,31.19,924200.0,21.42,21.4268,21.3719,21.3994,924200.0
2012-03-12 10:40:00,31.18,31.25,31.18,31.19,641900.0,21.3925,21.4405,21.3925,21.3994,641900.0
2012-03-12 10:50:00,31.19,31.25,31.19,31.19,567800.0,21.3994,21.4405,21.3994,21.3994,567800.0
2012-03-12 11:00:00,31.2,31.23,31.14,31.15,468600.0,21.4062,21.4268,21.3651,21.3719,468600.0
2012-03-12 11:10:00,31.15,31.22,31.14,31.21,576500.0,21.3719,21.42,21.3651,21.4131,576500.0
2012-03-12 11:20:00,31.22,31.22,31.17,31.18,447500.0,21.42,21.42,21.3857,21.3925,447500.0
2012-03-12 11:30:00,31.18,31.21,31.17,31.17,442200.0,21.3925,21.4131,21.3857,21.3857,442200.0
2012-03-12 11:40:00,31.18,31.19,31.12,31.14,457200.0,21.3925,21.3994,21.3513,21.3651,457200.0
2012-03-12 11:50:00,31.14,31.18,31.11,31.12,385200.0,21.3651,21.3925,21.3445,21.3513,385200.0
2012-03-12 12:00:00,31.13,31.2,31.08,31.2,485600.0,21.3582,21.4062,21.3239,21.4062,485600.0
2012-03-12 12:10:00,31.2,31.25,31.19,31.24,477400.0,21.4062,21.4405,21.3994,21.4337,477400.0
2012-03-12 12:20:00,31.25,31.26,31.22,31.25,519200.0,21.4405,21.4474,21.42,21.4405,519200.0
2012-03-12 12:30:00,31.25,31.27,31.23,31.27,603300.0,21.4405,21.4543,21.4268,21.4543,603300.0
2012-03-12 12:40:00,31.27,31.3,31.23,31.28,675200.0,21.4543,21.4748,21.4268,21.4611,675200.0
2012-03-12 12:50:00,31.28,31.34,31.27,31.33,582400.0,21.4611,21.5023,21.4543,21.4954,582400.0
2012-03-12 13:00:00,31.32,31.36,31.32,31.36,225000.0,21.4886,21.516,21.4886,21.516,225000.0
2012-03-12 13:10:00,31.36,31.38,31.34,31.38,275700.0,21.516,21.5297,21.5023,21.5297,275700.0
2012-03-12 13:20:00,31.38,31.44,31.37,31.44,407500.0,21.5297,21.5709,21.5229,21.5709,407500.0
2012-03-12 13:30:00,31.43,31.54,31.43,31.51,493300.0,21.564,21.6395,21.564,21.6189,493300.0
2012-03-12 13:40:00,31.51,31.54,31.46,31.46,462900.0,21.6189,21.6395,21.5846,21.5846,462900.0
2012-03-12 13:50:00,31.46,31.5,31.44,31.44,380400.0,21.5846,21.6121,21.5709,21.5709,380400.0
2012-03-12 14:00:00,31.44,31.45,31.42,31.42,176300.0,21.5709,21.5778,21.5572,21.5572,176300.0
2012-03-12 14:10:00,31.42,31.49,31.42,31.47,324300.0,21.5572,21.6052,21.5572,21.5915,324300.0
2012-03-12 14:20:00,31.47,31.49,31.46,31.47,288600.0,21.5915,21.6052,21.5846,21.5915,288600.0
2012-03-12 14:30:00,31.48,31.5,31.47,31.49,406800.0,21.5983,21.6121,21.5915,21.6052,406800.0
2012-03-12 14:40:00,31.49,31.53,31.48,31.5,345600.0,21.6052,21.6326,21.5983,21.6121,345600.0
2012-03-12 14:50:00,31.51,31.55,31.5,31.54,286400.0,21.6189,21.6464,21.6121,21.6395,286400.0
2012-03-12 15:00:00,31.54,31.55,31.51,31.52,530300.0,21.6395,21.6464,21.6189,21.6258,530300.0
2012-03-12 15:10:00,31.53,31.57,31.52,31.57,384200.0,21.6326,21.6601,21.6258,21.6601,384200.0
2012-03-12 15:20:00,31.57,31.58,31.54,31.55,433200.0,21.6601,21.667,21.6395,21.6464,433200.0
2012-03-12 15:30:00,31.55,31.55,31.49,31.5,488600.0,21.6464,21.6464,21.6052,21.6121,488600.0
2012-03-12 15:40:00,31.5,31.53,31.47,31.53,630500.0,21.6121,21.6326,21.5915,21.6326,630500.0
2012-03-12 15:50:00,31.52,31.54,31.5,31.53,1360800.0,21.6258,21.6395,21.6121,21.6326,1360800.0
2012-03-13 09:30:00,31.82,31.87,31.68,31.82,796800.0,21.8316,21.8659,21.7356,21.8316,796800.0
2012-03-13 09:40:00,31.82,31.87,31.77,31.84,854000.0,21.8316,21.8659,21.7973,21.8453,854000.0
2012-03-13 09:50:00,31.85,31.87,31.79,31.82,733900.0,21.8522,21.8659,21.811,21.8316,733900.0
2012-03-13 10:00:00,31.83,31.92,31.79,31.9,1040200.0,21.8385,21.9002,21.811,21.8865,1040200.0
2012-03-13 10:10:00,31.9,31.91,31.85,31.88,527100.0,21.8865,21.8934,21.8522,21.8728,527100.0
2012-03-13 10:20:00,31.88,31.88,31.8,31.86,686000.0,21.8728,21.8728,21.8179,21.8591,686000.0
2012-03-13 10:30:00,31.86,31.96,31.86,31.93,761900.0,21.8591,21.9277,21.8591,21.9071,761900.0
2012-03-13 10:40:00,31.93,31.94,31.9,31.92,455900.0,21.9071,21.9139,21.8865,21.9002,455900.0
2012-03-13 10:50:00,31.92,31.96,31.91,31.91,517300.0,21.9002,21.9277,21.8934,21.8934,517300.0
2012-03-13 11:00:00,31.92,31.94,31.85,31.91,775900.0,21.9002,21.9139,21.8522,21.8934,775900.0
2012-03-13 11:10:00,31.91,31.96,31.88,31.95,694900.0,21.8934,21.9277,21.8728,21.9208,694900.0
2012-03-13 11:20:00,31.95,31.97,31.92,31.94,504000.0,21.9208,21.9345,21.9002,21.9139,504000.0
2012-03-13 11:30:00,31.94,31.96,31.91,31.94,427100.0,21.9139,21.9277,21.8934,21.9139,427100.0
2012-03-13 11:40:00,31.93,31.96,31.9,31.92,386300.0,21.9071,21.9277,21.8865,21.9002,386300.0
2012-03-13 11:50:00,31.93,31.93,31.88,31.88,416200.0,21.9071,21.9071,21.8728,21.8728,416200.0
2012-03-13 12:00:00,31.89,31.9,31.83,31.84,401500.0,21.8796,21.8865,21.8385,21.8453,401500.0
2012-03-13 12:10:00,31.84,31.9,31.82,31.89,634400.0,21.8453,21.8865,21.8316,21.8796,634400.0
2012-03-13 12:20:00,31.88,31.91,31.87,31.89,562500.0,21.8728,21.8934,21.8659,21.8796,562500.0
2012-03-13 12:30:00,31.89,31.9,31.86,31.86,209700.0,21.8796,21.8865,21.8591,21.8591,209700.0
2012-03-13 12:40:00,31.86,31.87,31.84,31.87,371500.0,21.8591,21.8659,21.8453,21.8659,371500.0
2012-03-13 12:50:00,31.87,31.88,31.82,31.84,554500.0,21.8659,21.8728,21.8316,21.8453,554500.0
2012-03-13 13:00:00,31.85,31.93,31.81,31.92,555800.0,21.8522,21.9071,21.8248,21.9002,555800.0
2012-03-13 13:10:00,31.92,31.95,31.91,31.92,377300.0,21.9002,21.9208,21.8934,21.9002,377300.0
2012-03-13 13:20:00,31.91,31.92,31.89,31.9,303500.0,21.8934,21.9002,21.8796,21.8865,303500.0
2012-03-13 13:30:00,31.91,31.91,31.87,31.91,484500.0,21.8934,21.8934,21.8659,21.8934,484500.0
2012-03-13 13:40:00,31.91,31.92,31.9,31.9,372500.0,21.8934,21.9002,21.8865,21.8865,372500.0
2012-03-13 13:50:00,31.91,31.91,31.85,31.86,355100.0,21.8934,21.8934,21.8522,21.8591,355100.0
2012-03-13 14:00:00,31.85,31.86,31.82,31.84,552200.0,21.8522,21.8591,21.8316,21.8453,552200.0
2012-03-13 14:10:00,31.84,31.9,31.81,31.9,485900.0,21.8453,21.8865,21.8248,21.8865,485900.0
2012-03-13 14:20:00,31.9,31.94,31.87,31.87,729900.0,21.8865,21.9139,21.8659,21.8659,729900.0
2012-03-13 14:30:00,31.87,31.92,31.86,31.91,661900.0,21.8659,21.9002,21.8591,21.8934,661900.0
2012-03-13 14:40:00,31.91,31.97,31.89,31.95,1112500.0,21.8934,21.9345,21.8796,21.9208,1112500.0
2012-03-13 14:50:00,31.96,31.98,31.94,31.97,699800.0,21.9277,21.9414,21.9139,21.9345,699800.0
2012-03-13 15:00:00,31.98,32.4,31.96,32.37,4887600.0,21.9414,22.2296,21.9277,22.209,4887600.0
2012-03-13 15:10:00,32.37,32.8,32.35,32.78,4853900.0,22.209,22.504,22.1952,22.4903,4853900.0
2012-03-13 15:20:00,32.78,33.24,32.65,32.89,6306400.0,22.4903,22.8059,22.4011,22.5657,6306400.0
2012-03-13 15:30:00,32.89,33.23,32.84,33.12,4907700.0,22.5657,22.799,22.5314,22.7235,4907700.0
2012-03-13 15:40:00,33.13,33.33,33.1,33.28,6595900.0,22.7304,22.8676,22.7098,22.8333,6595900.0
2012-03-13 15:50:00,33.28,33.58,33.21,33.33,11040400.0,22.8333,23.0391,22.7853,22.8676,11040400.0
2012-03-14 09:30:00,33.37,33.39,32.7,32.86,4124500.0,22.8951,22.9088,22.4354,22.5452,4124500.0
2012-03-14 09:40:00,32.86,33.25,32.85,33.14,3322400.0,22.5452,22.8127,22.5383,22.7373,3322400.0
2012-03-14 09:50:00,33.13,33.16,32.93,33.08,1892800.0,22.7304,22.751,22.5932,22.6961,1892800.0
2012-03-14 10:00:00,33.08,33.31,33.07,33.3,2305800.0,22.6961,22.8539,22.6892,22.847,2305800.0
2012-03-14 10:10:00,33.3,33.38,33.24,33.26,2194000.0,22.847,22.9019,22.8059,22.8196,2194000.0
2012-03-14 10:20:00,33.25,33.26,33.06,33.14,2474500.0,22.8127,22.8196,22.6824,22.7373,2474500.0
2012-03-14 10:30:00,33.14,33.16,32.91,32.99,1840400.0,22.7373,22.751,22.5795,22.6343,1840400.0
2012-03-14 10:40:00,32.99,33.0,32.84,32.86,1135100.0,22.6343,22.6412,22.5314,22.5452,1135100.0
2012-03-14 10:50:00,32.86,32.87,32.67,32.79,1550500.0,22.5452,22.552,22.4148,22.4971,1550500.0
2012-03-14 11:00:00,32.78,32.83,32.72,32.79,1155500.0,22.4903,22.5246,22.4491,22.4971,1155500.0
2012-03-14 11:10:00,32.78,32.83,32.61,32.61,1249400.0,22.4903,22.5246,22.3736,22.3736,1249400.0
2012-03-14 11:20:00,32.61,32.75,32.61,32.73,905500.0,22.3736,22.4697,22.3736,22.456,905500.0
2012-03-14 11:30:00,32.72,32.96,32.7,32.96,682600.0,22.4491,22.6138,22.4354,22.6138,682600.0
2012-03-14 11:40:00,32.95,32.99,32.9,32.92,648600.0,22.6069,22.6343,22.5726,22.5863,648600.0
2012-03-14 11:50:00,32.93,33.03,32.92,33.01,1003200.0,22.5932,22.6618,22.5863,22.6481,1003200.0
2012-03-14 12:00:00,33.02,33.05,32.99,33.02,576400.0,22.6549,22.6755,22.6343,22.6549,576400.0
2012-03-14 12:10:00,33.02,33.04,32.98,33.01,752600.0,22.6549,22.6687,22.6275,22.6481,752600.0
2012-03-14 12:20:00,33.01,33.11,33.0,33.11,573400.0,22.6481,22.7167,22.6412,22.7167,573400.0
2012-03-14 12:30:00,33.11,33.11,33.05,33.08,626800.0,22.7167,22.7167,22.6755,22.6961,626800.0
2012-03-14 12:40:00,33.07,33.15,33.05,33.15,423900.0,22.6892,22.7441,22.6755,22.7441,423900.0
2012-03-14 12:50:00,33.15,33.29,33.14,33.23,1230400.0,22.7441,22.8402,22.7373,22.799,1230400.0
2012-03-14 13:00:00,33.23,33.31,33.19,33.3,545500.0,22.799,22.8539,22.7716,22.847,545500.0
2012-03-14 13:10:00,33.31,33.35,33.29,33.33,921000.0,22.8539,22.8813,22.8402,22.8676,921000.0
2012-03-14 13:20:00,33.33,33.45,33.32,33.41,1132700.0,22.8676,22.95,22.8608,22.9225,1132700.0
2012-03-14 13:30:00,33.41,33.42,33.21,33.24,862500.0,22.9225,22.9294,22.7853,22.8059,862500.0
2012-03-14 13:40:00,33.23,33.29,33.21,33.27,1144800.0,22.799,22.8402,22.7853,22.8265,1144800.0
2012-03-14 13:50:00,33.27,33.3,33.18,33.2,754500.0,22.8265,22.847,22.7647,22.7784,754500.0
2012-03-14 14:00:00,33.2,33.29,33.2,33.24,928800.0,22.7784,22.8402,22.7784,22.8059,928800.0
2012-03-14 14:10:00,33.24,33.25,33.11,33.11,892000.0,22.8059,22.8127,22.7167,22.7167,892000.0
2012-03-14 14:20:00,33.12,33.14,33.05,33.13,741600.0,22.7235,22.7373,22.6755,22.7304,741600.0
2012-03-14 14:30:00,33.13,33.17,33.07,33.15,511700.0,22.7304,22.7578,22.6892,22.7441,511700.0
2012-03-14 14:40:00,33.15,33.25,33.13,33.21,1120400.0,22.7441,22.8127,22.7304,22.7853,1120400.0
2012-03-14 14:50:00,33.21,33.22,33.15,33.15,508900.0,22.7853,22.7922,22.7441,22.7441,508900.0
2012-03-14 15:00:00,33.15,33.17,33.1,33.12,565300.0,22.7441,22.7578,22.7098,22.7235,565300.0
2012-03-14 15:10:00,33.12,33.16,33.05,33.07,624000.0,22.7235,22.751,22.6755,22.6892,624000.0
2012-03-14 15:20:00,33.07,33.26,33.06,33.26,775900.0,22.6892,22.8196,22.6824,22.8196,775900.0
2012-03-14 15:30:00,33.26,33.31,33.24,33.28,1195600.0,22.8196,22.8539,22.8059,22.8333,1195600.0
2012-03-14 15:40:00,33.27,33.31,33.21,33.3,1479500.0,22.8265,22.8539,22.7853,22.847,1479500.0
2012-03-14 15:50:00,33.3,33.36,33.27,33.36,3171900.0,22.847,22.8882,22.8265,22.8882,3171900.0
2012-03-15 09:30:00,33.48,33.51,33.12,33.15,1308400.0,22.9705,22.9911,22.7235,22.7441,1308400.0
2012-03-15 09:40:00,33.15,33.3,33.11,33.21,1007000.0,22.7441,22.847,22.7167,22.7853,1007000.0
2012-03-15 09:50:00,33.22,33.41,33.21,33.37,1255000.0,22.7922,22.9225,22.7853,22.8951,1255000.0
2012-03-15 10:00:00,33.38,33.5,33.37,33.47,1355300.0,22.9019,22.9843,22.8951,22.9637,1355300.0
2012-03-15 10:10:00,33.47,33.68,33.41,33.63,1572500.0,22.9637,23.1078,22.9225,23.0735,1572500.0
2012-03-15 10:20:00,33.62,33.64,33.47,33.49,868400.0,23.0666,23.0803,22.9637,22.9774,868400.0
2012-03-15 10:30:00,33.49,33.54,33.46,33.51,595100.0,22.9774,23.0117,22.9568,22.9911,595100.0
2012-03-15 10:40:00,33.52,33.69,33.51,33.69,956000.0,22.998,23.1146,22.9911,23.1146,956000.0
2012-03-15 10:50:00,33.68,33.72,33.49,33.49,972200.0,23.1078,23.1352,22.9774,22.9774,972200.0
2012-03-15 11:00:00,33.5,33.63,33.45,33.6,1067000.0,22.9843,23.0735,22.95,23.0529,1067000.0
2012-03-15 11:10:00,33.6,33.66,33.57,33.66,752200.0,23.0529,23.094,23.0323,23.094,752200.0
2012-03-15 11:20:00,33.65,33.73,33.65,33.71,853100.0,23.0872,23.1421,23.0872,23.1283,853100.0
2012-03-15 11:30:00,33.72,33.77,33.69,33.72,853100.0,23.1352,23.1695,23.1146,23.1352,853100.0
2012-03-15 11:40:00,33.71,33.82,33.7,33.8,762200.0,23.1283,23.2038,23.1215,23.1901,762200.0
2012-03-15 11:50:00,33.8,33.8,33.74,33.76,652800.0,23.1901,23.1901,23.1489,23.1626,652800.0
2012-03-15 12:00:00,33.76,33.89,33.75,33.89,1030100.0,23.1626,23.2518,23.1558,23.2518,1030100.0
2012-03-15 12:10:00,33.89,33.98,33.84,33.96,1108000.0,23.2518,23.3136,23.2175,23.2999,1108000.0
2012-03-15 12:20:00,33.96,33.98,33.9,33.93,830000.0,23.2999,23.3136,23.2587,23.2793,830000.0
2012-03-15 12:30:00,33.92,33.95,33.88,33.92,651200.0,23.2724,23.293,23.245,23.2724,651200.0
2012-03-15 12:40:00,33.93,34.0,33.93,33.96,866900.0,23.2793,23.3273,23.2793,23.2999,866900.0
2012-03-15 12:50:00,33.95,33.98,33.87,33.88,1051600.0,23.293,23.3136,23.2381,23.245,1051600.0
2012-03-15 13:00:00,33.88,33.89,33.76,33.77,922300.0,23.245,23.2518,23.1626,23.1695,922300.0
2012-03-15 13:10:00,33.77,33.88,33.76,33.8,638500.0,23.1695,23.245,23.1626,23.1901,638500.0
2012-03-15 13:20:00,33.8,33.86,33.8,33.81,493200.0,23.1901,23.2313,23.1901,23.1969,493200.0
2012-03-15 13:30:00,33.82,33.85,33.8,33.82,297500.0,23.2038,23.2244,23.1901,23.2038,297500.0
2012-03-15 13:40:00,33.81,33.85,33.75,33.84,865700.0,23.1969,23.2244,23.1558,23.2175,865700.0
2012-03-15 13:50:00,33.85,33.91,33.84,33.88,784500.0,23.2244,23.2656,23.2175,23.245,784500.0
2012-03-15 14:00:00,33.88,33.91,33.84,33.91,649200.0,23.245,23.2656,23.2175,23.2656,649200.0
2012-03-15 14:10:00,33.91,33.98,33.89,33.93,806200.0,23.2656,23.3136,23.2518,23.2793,806200.0
2012-03-15 14:20:00,33.94,33.95,33.88,33.88,568100.0,23.2861,23.293,23.245,23.245,568100.0
2012-03-15 14:30:00,33.88,33.89,33.81,33.85,849200.0,23.245,23.2518,23.1969,23.2244,849200.0
2012-03-15 14:40:00,33.86,33.9,33.84,33.89,1050000.0,23.2313,23.2587,23.2175,23.2518,1050000.0
2012-03-15 14:50:00,33.89,33.9,33.85,33.87,959000.0,23.2518,23.2587,23.2244,23.2381,959000.0
2012-03-15 15:00:00,33.87,33.99,33.86,33.96,1203500.0,23.2381,23.3204,23.2313,23.2999,1203500.0
2012-03-15 15:10:00,33.96,33.99,33.95,33.98,1171400.0,23.2999,23.3204,23.293,23.3136,1171400.0
2012-03-15 15:20:00,33.98,34.03,33.96,34.0,2653100.0,23.3136,23.3479,23.2999,23.3273,2653100.0
2012-03-15 15:30:00,34.01,34.07,33.96,34.0,1368200.0,23.3342,23.3753,23.2999,23.3273,1368200.0
2012-03-15 15:40:00,34.01,34.04,33.97,33.98,1626800.0,23.3342,23.3548,23.3067,23.3136,1626800.0
2012-03-15 15:50:00,33.98,34.07,33.97,34.05,3400200.0,23.3136,23.3753,23.3067,23.3616,3400200.0
2012-03-16 09:30:00,34.13,34.13,33.89,33.95,7962000.0,23.4165,23.4165,23.2518,23.293,7962000.0
2012-03-16 09:40:00,33.95,33.95,33.73,33.79,1585900.0,23.293,23.293,23.1421,23.1832,1585900.0
2012-03-16 09:50:00,33.79,33.79,33.63,33.68,778800.0,23.1832,23.1832,23.0735,23.1078,778800.0
2012-03-16 10:00:00,33.68,33.84,33.64,33.83,1205500.0,23.1078,23.2175,23.0803,23.2107,1205500.0
2012-03-16 10:10:00,33.82,33.82,33.65,33.65,1009200.0,23.2038,23.2038,23.0872,23.0872,1009200.0
2012-03-16 10:20:00,33.65,33.75,33.64,33.69,780900.0,23.0872,23.1558,23.0803,23.1146,780900.0
2012-03-16 10:30:00,33.69,33.76,33.67,33.73,812600.0,23.1146,23.1626,23.1009,23.1421,812600.0
2012-03-16 10:40:00,33.73,33.81,33.71,33.76,1372000.0,23.1421,23.1969,23.1283,23.1626,1372000.0
2012-03-16 10:50:00,33.77,33.77,33.69,33.77,1088600.0,23.1695,23.1695,23.1146,23.1695,1088600.0
2012-03-16 11:00:00,33.77,33.82,33.75,33.79,987200.0,23.1695,23.2038,23.1558,23.1832,987200.0
2012-03-16 11:10:00,33.8,33.82,33.7,33.7,805500.0,23.1901,23.2038,23.1215,23.1215,805500.0
2012-03-16 11:20:00,33.7,33.75,33.69,33.74,609800.0,23.1215,23.1558,23.1146,23.1489,609800.0
2012-03-16 11:30:00,33.75,33.75,33.69,33.73,681500.0,23.1558,23.1558,23.1146,23.1421,681500.0
2012-03-16 11:40:00,33.72,33.74,33.68,33.71,496000.0,23.1352,23.1489,23.1078,23.1283,496000.0
2012-03-16 11:50:00,33.71,33.75,33.69,33.74,478700.0,23.1283,23.1558,23.1146,23.1489,478700.0
2012-03-16 12:00:00,33.74,33.74,33.7,33.71,413000.0,23.1489,23.1489,23.1215,23.1283,413000.0
2012-03-16 12:10:00,33.72,33.74,33.71,33.72,401400.0,23.1352,23.1489,23.1283,23.1352,401400.0
2012-03-16 12:20:00,33.71,33.75,33.71,33.74,531900.0,23.1283,23.1558,23.1283,23.1489,531900.0
2012-03-16 12:30:00,33.74,33.75,33.73,33.74,236700.0,23.1489,23.1558,23.1421,23.1489,236700.0
2012-03-16 12:40:00,33.74,33.82,33.73,33.77,522700.0,23.1489,23.2038,23.1421,23.1695,522700.0
2012-03-16 12:50:00,33.78,33.81,33.77,33.79,365800.0,23.1764,23.1969,23.1695,23.1832,365800.0
2012-03-16 13:00:00,33.79,33.82,33.78,33.82,247800.0,23.1832,23.2038,23.1764,23.2038,247800.0
2012-03-16 13:10:00,33.82,33.83,33.8,33.82,494400.0,23.2038,23.2107,23.1901,23.2038,494400.0
2012-03-16 13:20:00,33.83,33.87,33.82,33.85,496900.0,23.2107,23.2381,23.2038,23.2244,496900.0
2012-03-16 13:30:00,33.85,33.88,33.83,33.84,315600.0,23.2244,23.245,23.2107,23.2175,315600.0
2012-03-16 13:40:00,33.84,33.84,33.77,33.8,360600.0,23.2175,23.2175,23.1695,23.1901,360600.0
2012-03-16 13:50:00,33.8,33.8,33.77,33.79,306000.0,23.1901,23.1901,23.1695,23.1832,306000.0
2012-03-16 14:00:00,33.79,33.81,33.77,33.81,431000.0,23.1832,23.1969,23.1695,23.1969,431000.0
2012-03-16 14:10:00,33.81,33.86,33.8,33.86,346200.0,23.1969,23.2313,23.1901,23.2313,346200.0
2012-03-16 14:20:00,33.86,33.87,33.84,33.86,382000.0,23.2313,23.2381,23.2175,23.2313,382000.0
2012-03-16 14:30:00,33.85,33.86,33.78,33.79,413400.0,23.2244,23.2313,23.1764,23.1832,413400.0
2012-03-16 14:40:00,33.79,33.88,33.79,33.84,607500.0,23.1832,23.245,23.1832,23.2175,607500.0
2012-03-16 14:50:00,33.85,33.86,33.76,33.81,504700.0,23.2244,23.2313,23.1626,23.1969,504700.0
2012-03-16 15:00:00,33.82,33.82,33.77,33.78,513800.0,23.2038,23.2038,23.1695,23.1764,513800.0
2012-03-16 15:10:00,33.78,33.78,33.7,33.7,852200.0,23.1764,23.1764,23.1215,23.1215,852200.0
2012-03-16 15:20:00,33.7,33.76,33.7,33.73,937100.0,23.1215,23.1626,23.1215,23.1421,937100.0
2012-03-16 15:30:00,33.73,33.81,33.72,33.81,1032400.0,23.1421,23.1969,23.1352,23.1969,1032400.0
2012-03-16 15:40:00,33.8,33.94,33.77,33.89,1428700.0,23.1901,23.2861,23.1695,23.2518,1428700.0
2012-03-16 15:50:00,33.89,33.93,33.86,33.9,1709700.0,23.2518,23.2793,23.2313,23.2587,1709700.0
2012-03-19 09:30:00,33.73,33.82,33.51,33.67,1016200.0,23.1421,23.2038,22.9911,23.1009,1016200.0
2012-03-19 09:40:00,33.67,34.08,33.65,34.05,1528700.0,23.1009,23.3822,23.0872,23.3616,1528700.0
2012-03-19 09:50:00,34.06,34.1,33.97,34.07,1265000.0,23.3685,23.3959,23.3067,23.3753,1265000.0
2012-03-19 10:00:00,34.08,34.08,33.91,33.92,1819900.0,23.3822,23.3822,23.2656,23.2724,1819900.0
2012-03-19 10:10:00,33.92,34.01,33.92,33.95,931700.0,23.2724,23.3342,23.2724,23.293,931700.0
2012-03-19 10:20:00,33.95,34.08,33.88,34.07,854800.0,23.293,23.3822,23.245,23.3753,854800.0
2012-03-19 10:30:00,34.07,34.23,34.07,34.2,1118200.0,23.3753,23.4851,23.3753,23.4645,1118200.0
2012-03-19 10:40:00,34.2,34.33,34.17,34.31,1226000.0,23.4645,23.5537,23.4439,23.54,1226000.0
2012-03-19 10:50:00,34.31,34.36,34.3,34.34,963400.0,23.54,23.5743,23.5331,23.5606,963400.0
2012-03-19 11:00:00,34.34,34.42,34.25,34.4,1200800.0,23.5606,23.6155,23.4988,23.6017,1200800.0
2012-03-19 11:10:00,34.4,34.42,34.35,34.37,689100.0,23.6017,23.6155,23.5674,23.5812,689100.0
2012-03-19 11:20:00,34.36,34.37,34.23,34.23,893800.0,23.5743,23.5812,23.4851,23.4851,893800.0
2012-03-19 11:30:00,34.23,34.28,34.22,34.26,468200.0,23.4851,23.5194,23.4782,23.5057,468200.0
2012-03-19 11:40:00,34.25,34.36,34.21,34.22,1206200.0,23.4988,23.5743,23.4714,23.4782,1206200.0
2012-03-19 11:50:00,34.22,34.3,34.21,34.27,848900.0,23.4782,23.5331,23.4714,23.5126,848900.0
2012-03-19 12:00:00,34.28,34.32,34.26,34.29,458500.0,23.5194,23.5469,23.5057,23.5263,458500.0
2012-03-19 12:10:00,34.29,34.3,34.22,34.24,441400.0,23.5263,23.5331,23.4782,23.492,441400.0
2012-03-19 12:20:00,34.24,34.27,34.22,34.26,592400.0,23.492,23.5126,23.4782,23.5057,592400.0
2012-03-19 12:30:00,34.27,34.36,34.26,34.33,634900.0,23.5126,23.5743,23.5057,23.5537,634900.0
2012-03-19 12:40:00,34.33,34.33,34.28,34.29,531200.0,23.5537,23.5537,23.5194,23.5263,531200.0
2012-03-19 12:50:00,34.29,34.36,34.29,34.36,354500.0,23.5263,23.5743,23.5263,23.5743,354500.0
2012-03-19 13:00:00,34.35,34.4,34.33,34.35,536500.0,23.5674,23.6017,23.5537,23.5674,536500.0
2012-03-19 13:10:00,34.36,34.45,34.35,34.4,930700.0,23.5743,23.6361,23.5674,23.6017,930700.0
2012-03-19 13:20:00,34.41,34.49,34.4,34.45,396400.0,23.6086,23.6635,23.6017,23.6361,396400.0
2012-03-19 13:30:00,34.44,34.59,34.44,34.53,907900.0,23.6292,23.7321,23.6292,23.6909,907900.0
2012-03-19 13:40:00,34.54,34.56,34.49,34.51,577600.0,23.6978,23.7115,23.6635,23.6772,577600.0
2012-03-19 13:50:00,34.51,34.51,34.4,34.41,368200.0,23.6772,23.6772,23.6017,23.6086,368200.0
2012-03-19 14:00:00,34.4,34.5,34.39,34.48,472100.0,23.6017,23.6704,23.5949,23.6566,472100.0
2012-03-19 14:10:00,34.48,34.52,34.47,34.49,533000.0,23.6566,23.6841,23.6498,23.6635,533000.0
2012-03-19 14:20:00,34.5,34.54,34.47,34.5,301600.0,23.6704,23.6978,23.6498,23.6704,301600.0
2012-03-19 14:30:00,34.49,34.5,34.4,34.41,843100.0,23.6635,23.6704,23.6017,23.6086,843100.0
2012-03-19 14:40:00,34.41,34.52,34.39,34.5,823900.0,23.6086,23.6841,23.5949,23.6704,823900.0
2012-03-19 14:50:00,34.5,34.53,34.25,34.3,1046000.0,23.6704,23.6909,23.4988,23.5331,1046000.0
2012-03-19 15:00:00,34.3,34.37,34.25,34.3,784600.0,23.5331,23.5812,23.4988,23.5331,784600.0
2012-03-19 15:10:00,34.3,34.35,34.27,34.32,577700.0,23.5331,23.5674,23.5126,23.5469,577700.0
2012-03-19 15:20:00,34.31,34.36,34.19,34.22,1048700.0,23.54,23.5743,23.4577,23.4782,1048700.0
2012-03-19 15:30:00,34.23,34.31,34.19,34.23,893800.0,23.4851,23.54,23.4577,23.4851,893800.0
2012-03-19 15:40:00,34.22,34.24,34.14,34.22,1109400.0,23.4782,23.492,23.4234,23.4782,1109400.0
2012-03-19 15:50:00,34.23,34.26,34.16,34.24,2386100.0,23.4851,23.5057,23.4371,23.492,2386100.0
2012-03-20 09:30:00,34.06,34.16,33.86,34.0,1455700.0,23.3685,23.4371,23.2313,23.3273,1455700.0
2012-03-20 09:40:00,33.99,34.0,33.74,33.84,879300.0,23.3204,23.3273,23.1489,23.2175,879300.0
2012-03-20 09:50:00,33.84,34.05,33.84,33.92,645700.0,23.2175,23.3616,23.2175,23.2724,645700.0
2012-03-20 10:00:00,33.91,34.06,33.87,34.01,868200.0,23.2656,23.3685,23.2381,23.3342,868200.0
2012-03-20 10:10:00,34.01,34.06,33.92,33.93,697700.0,23.3342,23.3685,23.2724,23.2793,697700.0
2012-03-20 10:20:00,33.93,33.94,33.84,33.87,1132000.0,23.2793,23.2861,23.2175,23.2381,1132000.0
2012-03-20 10:30:00,33.87,34.14,33.86,34.09,1020600.0,23.2381,23.4234,23.2313,23.3891,1020600.0
2012-03-20 10:40:00,34.1,34.22,34.06,34.19,622600.0,23.3959,23.4782,23.3685,23.4577,622600.0
2012-03-20 10:50:00,34.2,34.2,34.03,34.03,828500.0,23.4645,23.4645,23.3479,23.3479,828500.0
2012-03-20 11:00:00,34.03,34.11,34.02,34.07,714100.0,23.3479,23.4028,23.341,23.3753,714100.0
2012-03-20 11:10:00,34.08,34.08,33.97,34.01,660200.0,23.3822,23.3822,23.3067,23.3342,660200.0
2012-03-20 11:20:00,34.01,34.02,33.92,33.96,652700.0,23.3342,23.341,23.2724,23.2999,652700.0
2012-03-20 11:30:00,33.96,33.98,33.85,33.9,606800.0,23.2999,23.3136,23.2244,23.2587,606800.0
2012-03-20 11:40:00,33.9,33.9,33.81,33.87,770100.0,23.2587,23.2587,23.1969,23.2381,770100.0
2012-03-20 11:50:00,33.88,33.91,33.83,33.9,408500.0,23.245,23.2656,23.2107,23.2587,408500.0
2012-03-20 12:00:00,33.89,33.93,33.86,33.91,710800.0,23.2518,23.2793,23.2313,23.2656,710800.0
2012-03-20 12:10:00,33.91,34.01,33.91,34.0,375700.0,23.2656,23.3342,23.2656,23.3273,375700.0
2012-03-20 12:20:00,34.0,34.0,33.93,33.94,599500.0,23.3273,23.3273,23.2793,23.2861,599500.0
2012-03-20 12:30:00,33.95,33.96,33.9,33.95,505800.0,23.293,23.2999,23.2587,23.293,505800.0
2012-03-20 12:40:00,33.95,33.97,33.91,33.93,348300.0,23.293,23.3067,23.2656,23.2793,348300.0
2012-03-20 12:50:00,33.92,33.99,33.91,33.98,213000.0,23.2724,23.3204,23.2656,23.3136,213000.0
2012-03-20 13:00:00,33.97,34.04,33.96,34.02,265400.0,23.3067,23.3548,23.2999,23.341,265400.0
2012-03-20 13:10:00,34.02,34.16,34.02,34.15,879300.0,23.341,23.4371,23.341,23.4302,879300.0
2012-03-20 13:20:00,34.15,34.2,34.12,34.19,499500.0,23.4302,23.4645,23.4096,23.4577,499500.0
2012-03-20 13:30:00,34.18,34.19,34.15,34.17,310700.0,23.4508,23.4577,23.4302,23.4439,310700.0
2012-03-20 13:40:00,34.16,34.26,34.16,34.24,679900.0,23.4371,23.5057,23.4371,23.492,679900.0
2012-03-20 13:50:00,34.24,34.38,34.23,34.37,722200.0,23.492,23.588,23.4851,23.5812,722200.0
2012-03-20 14:00:00,34.37,34.4,34.25,34.26,860600.0,23.5812,23.6017,23.4988,23.5057,860600.0
2012-03-20 14:10:00,34.25,34.37,34.18,34.33,979400.0,23.4988,23.5812,23.4508,23.5537,979400.0
2012-03-20 14:20:00,34.33,34.37,34.3,34.33,748600.0,23.5537,23.5812,23.5331,23.5537,748600.0
2012-03-20 14:30:00,34.32,34.33,34.26,34.33,526000.0,23.5469,23.5537,23.5057,23.5537,526000.0
2012-03-20 14:40:00,34.33,34.4,34.32,34.39,1086600.0,23.5537,23.6017,23.5469,23.5949,1086600.0
2012-03-20 14:50:00,34.38,34.42,34.37,34.4,742100.0,23.588,23.6155,23.5812,23.6017,742100.0
2012-03-20 15:00:00,34.4,34.5,34.36,34.5,1135000.0,23.6017,23.6704,23.5743,23.6704,1135000.0
2012-03-20 15:10:00,34.49,34.51,34.46,34.46,998200.0,23.6635,23.6772,23.6429,23.6429,998200.0
2012-03-20 15:20:00,34.46,34.48,34.39,34.41,788300.0,23.6429,23.6566,23.5949,23.6086,788300.0
2012-03-20 15:30:00,34.41,34.43,34.3,34.32,1479500.0,23.6086,23.6223,23.5331,23.5469,1479500.0
2012-03-20 15:40:00,34.32,34.33,34.11,34.15,1863500.0,23.5469,23.5537,23.4028,23.4302,1863500.0
2012-03-20 15:50:00,34.15,34.3,34.15,34.29,1916900.0,23.4302,23.5331,23.4302,23.5263,1916900.0
2012-03-21 09:30:00,34.51,34.52,34.3,34.41,1046600.0,23.6772,23.6841,23.5331,23.6086,1046600.0
2012-03-21 09:40:00,34.41,34.47,34.34,34.39,815200.0,23.6086,23.6498,23.5606,23.5949,815200.0
2012-03-21 09:50:00,34.38,34.4,34.33,34.39,784600.0,23.588,23.6017,23.5537,23.5949,784600.0
2012-03-21 10:00:00,34.39,34.4,34.14,34.25,1339100.0,23.5949,23.6017,23.4234,23.4988,1339100.0
2012-03-21 10:10:00,34.25,34.41,34.24,34.29,736200.0,23.4988,23.6086,23.492,23.5263,736200.0
2012-03-21 10:20:00,34.3,34.32,34.25,34.28,1264400.0,23.5331,23.5469,23.4988,23.5194,1264400.0
2012-03-21 10:30:00,34.29,34.32,34.21,34.26,786900.0,23.5263,23.5469,23.4714,23.5057,786900.0
2012-03-21 10:40:00,34.27,34.27,34.18,34.25,791600.0,23.5126,23.5126,23.4508,23.4988,791600.0
2012-03-21 10:50:00,34.24,34.26,34.16,34.17,1323300.0,23.492,23.5057,23.4371,23.4439,1323300.0
2012-03-21 11:00:00,34.18,34.2,34.14,34.18,511200.0,23.4508,23.4645,23.4234,23.4508,511200.0
2012-03-21 11:10:00,34.18,34.18,34.11,34.13,484300.0,23.4508,23.4508,23.4028,23.4165,484300.0
2012-03-21 11:20:00,34.13,34.15,34.05,34.07,578300.0,23.4165,23.4302,23.3616,23.3753,578300.0
2012-03-21 11:30:00,34.07,34.2,34.07,34.14,355800.0,23.3753,23.4645,23.3753,23.4234,355800.0
2012-03-21 11:40:00,34.15,34.16,34.11,34.12,299500.0,23.4302,23.4371,23.4028,23.4096,299500.0
2012-03-21 11:50:00,34.11,34.12,34.04,34.05,788700.0,23.4028,23.4096,23.3548,23.3616,788700.0
2012-03-21 12:00:00,34.05,34.16,34.04,34.16,436500.0,23.3616,23.4371,23.3548,23.4371,436500.0
2012-03-21 12:10:00,34.16,34.23,34.14,34.2,345100.0,23.4371,23.4851,23.4234,23.4645,345100.0
2012-03-21 12:20:00,34.2,34.23,34.16,34.16,748400.0,23.4645,23.4851,23.4371,23.4371,748400.0
2012-03-21 12:30:00,34.16,34.23,34.15,34.2,295700.0,23.4371,23.4851,23.4302,23.4645,295700.0
2012-03-21 12:40:00,34.2,34.22,34.19,34.21,328500.0,23.4645,23.4782,23.4577,23.4714,328500.0
2012-03-21 12:50:00,34.21,34.21,34.17,34.19,360900.0,23.4714,23.4714,23.4439,23.4577,360900.0
2012-03-21 13:00:00,34.19,34.19,34.1,34.14,526400.0,23.4577,23.4577,23.3959,23.4234,526400.0
2012-03-21 13:10:00,34.14,34.14,34.07,34.14,1181900.0,23.4234,23.4234,23.3753,23.4234,1181900.0
2012-03-21 13:20:00,34.13,34.19,34.12,34.18,564300.0,23.4165,23.4577,23.4096,23.4508,564300.0
2012-03-21 13:30:00,34.18,34.2,34.13,34.17,583500.0,23.4508,23.4645,23.4165,23.4439,583500.0
2012-03-21 13:40:00,34.16,34.18,34.15,34.18,520900.0,23.4371,23.4508,23.4302,23.4508,520900.0
2012-03-21 13:50:00,34.18,34.19,34.12,34.13,421600.0,23.4508,23.4577,23.4096,23.4165,421600.0
2012-03-21 14:00:00,34.13,34.18,34.12,34.14,399600.0,23.4165,23.4508,23.4096,23.4234,399600.0
2012-03-21 14:10:00,34.14,34.17,34.12,34.16,334900.0,23.4234,23.4439,23.4096,23.4371,334900.0
2012-03-21 14:20:00,34.15,34.16,34.1,34.11,280600.0,23.4302,23.4371,23.3959,23.4028,280600.0
2012-03-21 14:30:00,34.11,34.17,34.08,34.14,917500.0,23.4028,23.4439,23.3822,23.4234,917500.0
2012-03-21 14:40:00,34.15,34.15,34.08,34.09,351800.0,23.4302,23.4302,23.3822,23.3891,351800.0
2012-03-21 14:50:00,34.09,34.1,34.0,34.1,616800.0,23.3891,23.3959,23.3273,23.3959,616800.0
2012-03-21 15:00:00,34.09,34.16,34.07,34.14,654300.0,23.3891,23.4371,23.3753,23.4234,654300.0
2012-03-21 15:10:00,34.14,34.15,34.09,34.13,362700.0,23.4234,23.4302,23.3891,23.4165,362700.0
2012-03-21 15:20:00,34.13,34.13,34.08,34.11,497000.0,23.4165,23.4165,23.3822,23.4028,497000.0
2012-03-21 15:30:00,34.1,34.11,34.07,34.1,599300.0,23.3959,23.4028,23.3753,23.3959,599300.0
2012-03-21 15:40:00,34.09,34.12,34.04,34.09,1311000.0,23.3891,23.4096,23.3548,23.3891,1311000.0
2012-03-21 15:50:00,34.09,34.11,34.01,34.03,1873200.0,23.3891,23.4028,23.3342,23.3479,1873200.0
2012-03-22 09:30:00,33.45,33.74,33.31,33.49,2315600.0,23.0188,23.2183,22.9224,23.0463,2315600.0
2012-03-22 09:40:00,33.49,33.62,33.42,33.62,1434300.0,23.0463,23.1357,22.9981,23.1357,1434300.0
2012-03-22 09:50:00,33.62,33.68,33.54,33.57,816900.0,23.1357,23.177,23.0807,23.1013,816900.0
2012-03-22 10:00:00,33.57,33.77,33.56,33.72,530000.0,23.1013,23.239,23.0945,23.2046,530000.0
2012-03-22 10:10:00,33.72,33.8,33.59,33.68,511300.0,23.2046,23.2596,23.1151,23.177,511300.0
2012-03-22 10:20:00,33.69,33.72,33.51,33.61,796300.0,23.1839,23.2046,23.06,23.1289,796300.0
2012-03-22 10:30:00,33.61,33.61,33.45,33.45,787200.0,23.1289,23.1289,23.0188,23.0188,787200.0
2012-03-22 10:40:00,33.45,33.51,33.41,33.43,1051200.0,23.0188,23.06,22.9912,23.005,1051200.0
2012-03-22 10:50:00,33.41,33.45,33.37,33.39,653200.0,22.9912,23.0188,22.9637,22.9775,653200.0
2012-03-22 11:00:00,33.39,33.42,33.31,33.38,998400.0,22.9775,22.9981,22.9224,22.9706,998400.0
2012-03-22 11:10:00,33.38,33.4,33.31,33.32,866500.0,22.9706,22.9844,22.9224,22.9293,866500.0
2012-03-22 11:20:00,33.32,33.4,33.31,33.38,766100.0,22.9293,22.9844,22.9224,22.9706,766100.0
2012-03-22 11:30:00,33.38,33.4,33.32,33.34,676300.0,22.9706,22.9844,22.9293,22.9431,676300.0
2012-03-22 11:40:00,33.35,33.37,33.33,33.34,642200.0,22.9499,22.9637,22.9362,22.9431,642200.0
2012-03-22 11:50:00,33.34,33.37,33.33,33.36,646600.0,22.9431,22.9637,22.9362,22.9568,646600.0
2012-03-22 12:00:00,33.37,33.41,33.36,33.4,723400.0,22.9637,22.9912,22.9568,22.9844,723400.0
2012-03-22 12:10:00,33.4,33.41,33.37,33.4,455400.0,22.9844,22.9912,22.9637,22.9844,455400.0
2012-03-22 12:20:00,33.4,33.41,33.38,33.4,603400.0,22.9844,22.9912,22.9706,22.9844,603400.0
2012-03-22 12:30:00,33.4,33.4,33.36,33.39,333300.0,22.9844,22.9844,22.9568,22.9775,333300.0
2012-03-22 12:40:00,33.39,33.39,33.35,33.38,297400.0,22.9775,22.9775,22.9499,22.9706,297400.0
2012-03-22 12:50:00,33.38,33.51,33.38,33.5,678700.0,22.9706,23.06,22.9706,23.0532,678700.0
2012-03-22 13:00:00,33.51,33.53,33.48,33.51,746900.0,23.06,23.0738,23.0394,23.06,746900.0
2012-03-22 13:10:00,33.5,33.52,33.48,33.48,332400.0,23.0532,23.0669,23.0394,23.0394,332400.0
2012-03-22 13:20:00,33.48,33.51,33.45,33.5,434200.0,23.0394,23.06,23.0188,23.0532,434200.0
2012-03-22 13:30:00,33.5,33.53,33.47,33.5,396600.0,23.0532,23.0738,23.0325,23.0532,396600.0
2012-03-22 13:40:00,33.5,33.52,33.44,33.5,401800.0,23.0532,23.0669,23.0119,23.0532,401800.0
2012-03-22 13:50:00,33.5,33.5,33.4,33.45,322900.0,23.0532,23.0532,22.9844,23.0188,322900.0
2012-03-22 14:00:00,33.45,33.46,33.39,33.44,381500.0,23.0188,23.0256,22.9775,23.0119,381500.0
2012-03-22 14:10:00,33.43,33.47,33.41,33.41,285400.0,23.005,23.0325,22.9912,22.9912,285400.0
2012-03-22 14:20:00,33.41,33.49,33.39,33.48,374100.0,22.9912,23.0463,22.9775,23.0394,374100.0
2012-03-22 14:30:00,33.48,33.49,33.44,33.45,372200.0,23.0394,23.0463,23.0119,23.0188,372200.0
2012-03-22 14:40:00,33.46,33.48,33.44,33.45,308600.0,23.0256,23.0394,23.0119,23.0188,308600.0
2012-03-22 14:50:00,33.46,33.47,33.42,33.44,305000.0,23.0256,23.0325,22.9981,23.0119,305000.0
2012-03-22 15:00:00,33.43,33.45,33.38,33.41,372000.0,23.005,23.0188,22.9706,22.9912,372000.0
2012-03-22 15:10:00,33.4,33.45,33.27,33.27,747800.0,22.9844,23.0188,22.8949,22.8949,747800.0
2012-03-22 15:20:00,33.27,33.33,33.23,33.29,916800.0,22.8949,22.9362,22.8674,22.9087,916800.0
2012-03-22 15:30:00,33.3,33.33,33.26,33.32,942300.0,22.9155,22.9362,22.888,22.9293,942300.0
2012-03-22 15:40:00,33.31,33.43,33.3,33.39,1592600.0,22.9224,23.005,22.9155,22.9775,1592600.0
2012-03-22 15:50:00,33.39,33.43,33.35,33.36,1989300.0,22.9775,23.005,22.9499,22.9568,1989300.0
2012-03-23 09:30:00,33.39,33.64,33.38,33.6,1100800.0,22.9775,23.1495,22.9706,23.122,1100800.0
2012-03-23 09:40:00,33.6,33.62,33.56,33.58,706600.0,23.122,23.1357,23.0945,23.1082,706600.0
2012-03-23 09:50:00,33.59,33.6,33.51,33.53,704200.0,23.1151,23.122,23.06,23.0738,704200.0
2012-03-23 10:00:00,33.52,33.52,33.29,33.36,894900.0,23.0669,23.0669,22.9087,22.9568,894900.0
2012-03-23 10:10:00,33.36,33.43,33.31,33.42,754400.0,22.9568,23.005,22.9224,22.9981,754400.0
2012-03-23 10:20:00,33.42,33.51,33.41,33.44,444000.0,22.9981,23.06,22.9912,23.0119,444000.0
2012-03-23 10:30:00,33.44,33.5,33.41,33.42,529400.0,23.0119,23.0532,22.9912,22.9981,529400.0
2012-03-23 10:40:00,33.42,33.44,33.35,33.43,330200.0,22.9981,23.0119,22.9499,23.005,330200.0
2012-03-23 10:50:00,33.43,33.5,33.42,33.44,369600.0,23.005,23.0532,22.9981,23.0119,369600.0
2012-03-23 11:00:00,33.43,33.54,33.43,33.52,424900.0,23.005,23.0807,23.005,23.0669,424900.0
2012-03-23 11:10:00,33.53,33.56,33.49,33.53,432400.0,23.0738,23.0945,23.0463,23.0738,432400.0
2012-03-23 11:20:00,33.53,33.6,33.52,33.6,380400.0,23.0738,23.122,23.0669,23.122,380400.0
2012-03-23 11:30:00,33.6,33.61,33.54,33.55,490500.0,23.122,23.1289,23.0807,23.0876,490500.0
2012-03-23 11:40:00,33.54,33.55,33.5,33.55,314300.0,23.0807,23.0876,23.0532,23.0876,314300.0
2012-03-23 11:50:00,33.54,33.58,33.52,33.54,281500.0,23.0807,23.1082,23.0669,23.0807,281500.0
2012-03-23 12:00:00,33.55,33.57,33.47,33.51,311500.0,23.0876,23.1013,23.0325,23.06,311500.0
2012-03-23 12:10:00,33.5,33.53,33.49,33.52,163300.0,23.0532,23.0738,23.0463,23.0669,163300.0
2012-03-23 12:20:00,33.53,33.54,33.48,33.48,187800.0,23.0738,23.0807,23.0394,23.0394,187800.0
2012-03-23 12:30:00,33.49,33.5,33.45,33.48,228400.0,23.0463,23.0532,23.0188,23.0394,228400.0
2012-03-23 12:40:00,33.48,33.49,33.42,33.48,418900.0,23.0394,23.0463,22.9981,23.0394,418900.0
2012-03-23 12:50:00,33.48,33.55,33.46,33.5,727100.0,23.0394,23.0876,23.0256,23.0532,727100.0
2012-03-23 13:00:00,33.51,33.59,33.5,33.57,656700.0,23.06,23.1151,23.0532,23.1013,656700.0
2012-03-23 13:10:00,33.57,33.62,33.55,33.62,308800.0,23.1013,23.1357,23.0876,23.1357,308800.0
2012-03-23 13:20:00,33.61,33.66,33.61,33.64,595600.0,23.1289,23.1633,23.1289,23.1495,595600.0
2012-03-23 13:30:00,33.65,33.69,33.6,33.62,379500.0,23.1564,23.1839,23.122,23.1357,379500.0
2012-03-23 13:40:00,33.62,33.64,33.58,33.61,338900.0,23.1357,23.1495,23.1082,23.1289,338900.0
2012-03-23 13:50:00,33.61,33.61,33.55,33.57,498600.0,23.1289,23.1289,23.0876,23.1013,498600.0
2012-03-23 14:00:00,33.57,33.6,33.55,33.59,585400.0,23.1013,23.122,23.0876,23.1151,585400.0
2012-03-23 14:10:00,33.59,33.64,33.58,33.59,387500.0,23.1151,23.1495,23.1082,23.1151,387500.0
2012-03-23 14:20:00,33.58,33.61,33.58,33.6,381100.0,23.1082,23.1289,23.1082,23.122,381100.0
2012-03-23 14:30:00,33.59,33.6,33.55,33.58,600000.0,23.1151,23.122,23.0876,23.1082,600000.0
2012-03-23 14:40:00,33.58,33.6,33.55,33.59,399100.0,23.1082,23.122,23.0876,23.1151,399100.0
2012-03-23 14:50:00,33.59,33.61,33.52,33.53,601900.0,23.1151,23.1289,23.0669,23.0738,601900.0
2012-03-23 15:00:00,33.54,33.56,33.5,33.5,472000.0,23.0807,23.0945,23.0532,23.0532,472000.0
2012-03-23 15:10:00,33.51,33.51,33.44,33.5,466800.0,23.06,23.06,23.0119,23.0532,466800.0
2012-03-23 15:20:00,33.5,33.5,33.41,33.45,1481400.0,23.0532,23.0532,22.9912,23.0188,1481400.0
2012-03-23 15:30:00,33.45,33.53,33.45,33.48,1013900.0,23.0188,23.0738,23.0188,23.0394,1013900.0
2012-03-23 15:40:00,33.48,33.52,33.43,33.48,1407900.0,23.0394,23.0669,23.005,23.0394,1407900.0
2012-03-23 15:50:00,33.48,33.6,33.47,33.54,2326700.0,23.0394,23.122,23.0325,23.0807,2326700.0
2012-03-26 09:30:00,33.9,33.96,33.78,33.9,799900.0,23.3284,23.3697,23.2458,23.3284,799900.0
2012-03-26 09:40:00,33.89,33.9,33.69,33.76,807200.0,23.3215,23.3284,23.1839,23.2321,807200.0
2012-03-26 09:50:00,33.76,33.96,33.74,33.94,833200.0,23.2321,23.3697,23.2183,23.356,833200.0
2012-03-26 10:00:00,33.94,34.03,33.9,34.02,1107500.0,23.356,23.4179,23.3284,23.411,1107500.0
2012-03-26 10:10:00,34.02,34.1,34.0,34.1,646900.0,23.411,23.4661,23.3972,23.4661,646900.0
2012-03-26 10:20:00,34.1,34.17,34.04,34.17,747800.0,23.4661,23.5142,23.4248,23.5142,747800.0
2012-03-26 10:30:00,34.17,34.22,34.14,34.17,746200.0,23.5142,23.5486,23.4936,23.5142,746200.0
2012-03-26 10:40:00,34.17,34.23,34.14,34.22,962200.0,23.5142,23.5555,23.4936,23.5486,962200.0
2012-03-26 10:50:00,34.22,34.24,34.15,34.2,1386500.0,23.5486,23.5624,23.5005,23.5349,1386500.0
2012-03-26 11:00:00,34.21,34.21,34.08,34.09,524900.0,23.5418,23.5418,23.4523,23.4592,524900.0
2012-03-26 11:10:00,34.09,34.17,34.08,34.16,561000.0,23.4592,23.5142,23.4523,23.5073,561000.0
2012-03-26 11:20:00,34.17,34.25,34.16,34.2,802100.0,23.5142,23.5693,23.5073,23.5349,802100.0
2012-03-26 11:30:00,34.2,34.22,34.19,34.2,374900.0,23.5349,23.5486,23.528,23.5349,374900.0
2012-03-26 11:40:00,34.2,34.26,34.19,34.22,578500.0,23.5349,23.5762,23.528,23.5486,578500.0
2012-03-26 11:50:00,34.21,34.26,34.2,34.25,358700.0,23.5418,23.5762,23.5349,23.5693,358700.0
2012-03-26 12:00:00,34.25,34.28,34.22,34.26,290500.0,23.5693,23.5899,23.5486,23.5762,290500.0
2012-03-26 12:10:00,34.27,34.27,34.23,34.24,260800.0,23.583,23.583,23.5555,23.5624,260800.0
2012-03-26 12:20:00,34.25,34.25,34.22,34.22,230400.0,23.5693,23.5693,23.5486,23.5486,230400.0
2012-03-26 12:30:00,34.23,34.23,34.16,34.19,366400.0,23.5555,23.5555,23.5073,23.528,366400.0
2012-03-26 12:40:00,34.19,34.23,34.18,34.22,270500.0,23.528,23.5555,23.5211,23.5486,270500.0
2012-03-26 12:50:00,34.22,34.27,34.22,34.27,559200.0,23.5486,23.583,23.5486,23.583,559200.0
2012-03-26 13:00:00,34.25,34.27,34.22,34.26,296600.0,23.5693,23.583,23.5486,23.5762,296600.0
2012-03-26 13:10:00,34.25,34.28,34.25,34.28,228700.0,23.5693,23.5899,23.5693,23.5899,228700.0
2012-03-26 13:20:00,34.28,34.3,34.27,34.29,331300.0,23.5899,23.6037,23.583,23.5968,331300.0
2012-03-26 13:30:00,34.29,34.35,34.29,34.31,474900.0,23.5968,23.6381,23.5968,23.6106,474900.0
2012-03-26 13:40:00,34.31,34.32,34.26,34.28,270300.0,23.6106,23.6175,23.5762,23.5899,270300.0
2012-03-26 13:50:00,34.27,34.28,34.23,34.25,283900.0,23.583,23.5899,23.5555,23.5693,283900.0
2012-03-26 14:00:00,34.24,34.26,34.21,34.24,365400.0,23.5624,23.5762,23.5418,23.5624,365400.0
2012-03-26 14:10:00,34.25,34.26,34.2,34.25,325900.0,23.5693,23.5762,23.5349,23.5693,325900.0
2012-03-26 14:20:00,34.25,34.28,34.2,34.23,525200.0,23.5693,23.5899,23.5349,23.5555,525200.0
2012-03-26 14:30:00,34.24,34.26,34.19,34.22,497700.0,23.5624,23.5762,23.528,23.5486,497700.0
2012-03-26 14:40:00,34.22,34.31,34.21,34.27,475600.0,23.5486,23.6106,23.5418,23.583,475600.0
2012-03-26 14:50:00,34.27,34.32,34.25,34.27,649100.0,23.583,23.6175,23.5693,23.583,649100.0
2012-03-26 15:00:00,34.27,34.32,34.24,34.29,905100.0,23.583,23.6175,23.5624,23.5968,905100.0
2012-03-26 15:10:00,34.28,34.3,34.27,34.29,401400.0,23.5899,23.6037,23.583,23.5968,401400.0
2012-03-26 15:20:00,34.29,34.3,34.23,34.26,824600.0,23.5968,23.6037,23.5555,23.5762,824600.0
2012-03-26 15:30:00,34.25,34.29,34.24,34.27,646900.0,23.5693,23.5968,23.5624,23.583,646900.0
2012-03-26 15:40:00,34.27,34.36,34.25,34.34,1189400.0,23.583,23.645,23.5693,23.6312,1189400.0
2012-03-26 15:50:00,34.34,34.38,34.31,34.38,2423100.0,23.6312,23.6587,23.6106,23.6587,2423100.0
2012-03-27 09:30:00,34.4,34.47,33.92,34.34,1282100.0,23.6725,23.7207,23.3422,23.6312,1282100.0
2012-03-27 09:40:00,34.34,34.47,34.31,34.38,1068900.0,23.6312,23.7207,23.6106,23.6587,1068900.0
2012-03-27 09:50:00,34.39,34.4,34.32,34.36,585400.0,23.6656,23.6725,23.6175,23.645,585400.0
2012-03-27 10:00:00,34.36,34.36,34.23,34.27,723300.0,23.645,23.645,23.5555,23.583,723300.0
2012-03-27 10:10:00,34.28,34.42,34.26,34.4,752400.0,23.5899,23.6863,23.5762,23.6725,752400.0
2012-03-27 10:20:00,34.39,34.41,34.18,34.21,687500.0,23.6656,23.6794,23.5211,23.5418,687500.0
2012-03-27 10:30:00,34.22,34.22,34.04,34.13,1090300.0,23.5486,23.5486,23.4248,23.4867,1090300.0
2012-03-27 10:40:00,34.13,34.15,34.11,34.14,402300.0,23.4867,23.5005,23.4729,23.4936,402300.0
2012-03-27 10:50:00,34.13,34.15,34.06,34.14,407100.0,23.4867,23.5005,23.4385,23.4936,407100.0
2012-03-27 11:00:00,34.14,34.27,34.14,34.27,796100.0,23.4936,23.583,23.4936,23.583,796100.0
2012-03-27 11:10:00,34.27,34.27,34.21,34.23,469000.0,23.583,23.583,23.5418,23.5555,469000.0
2012-03-27 11:20:00,34.23,34.32,34.23,34.26,608900.0,23.5555,23.6175,23.5555,23.5762,608900.0
2012-03-27 11:30:00,34.26,34.3,34.24,34.29,333200.0,23.5762,23.6037,23.5624,23.5968,333200.0
2012-03-27 11:40:00,34.29,34.32,34.27,34.3,417100.0,23.5968,23.6175,23.583,23.6037,417100.0
2012-03-27 11:50:00,34.31,34.35,34.29,34.33,242900.0,23.6106,23.6381,23.5968,23.6243,242900.0
2012-03-27 12:00:00,34.34,34.39,34.33,34.36,246700.0,23.6312,23.6656,23.6243,23.645,246700.0
2012-03-27 12:10:00,34.37,34.39,34.34,34.36,314700.0,23.6519,23.6656,23.6312,23.645,314700.0
2012-03-27 12:20:00,34.35,34.37,34.25,34.26,326900.0,23.6381,23.6519,23.5693,23.5762,326900.0
2012-03-27 12:30:00,34.27,34.3,34.21,34.28,409900.0,23.583,23.6037,23.5418,23.5899,409900.0
2012-03-27 12:40:00,34.28,34.28,34.19,34.2,215900.0,23.5899,23.5899,23.528,23.5349,215900.0
2012-03-27 12:50:00,34.19,34.2,34.13,34.14,624600.0,23.528,23.5349,23.4867,23.4936,624600.0
2012-03-27 13:00:00,34.14,34.17,34.11,34.13,606400.0,23.4936,23.5142,23.4729,23.4867,606400.0
2012-03-27 13:10:00,34.14,34.14,34.06,34.07,391500.0,23.4936,23.4936,23.4385,23.4454,391500.0
2012-03-27 13:20:00,34.07,34.08,34.01,34.06,591300.0,23.4454,23.4523,23.4041,23.4385,591300.0
2012-03-27 13:30:00,34.07,34.1,34.03,34.07,406500.0,23.4454,23.4661,23.4179,23.4454,406500.0
2012-03-27 13:40:00,34.06,34.16,34.06,34.15,287000.0,23.4385,23.5073,23.4385,23.5005,287000.0
2012-03-27 13:50:00,34.15,34.17,34.11,34.14,347000.0,23.5005,23.5142,23.4729,23.4936,347000.0
2012-03-27 14:00:00,34.13,34.18,34.09,34.17,364400.0,23.4867,23.5211,23.4592,23.5142,364400.0
2012-03-27 14:10:00,34.17,34.26,34.16,34.26,725300.0,23.5142,23.5762,23.5073,23.5762,725300.0
2012-03-27 14:20:00,34.26,34.27,34.21,34.26,452900.0,23.5762,23.583,23.5418,23.5762,452900.0
2012-03-27 14:30:00,34.25,34.32,34.21,34.23,774300.0,23.5693,23.6175,23.5418,23.5555,774300.0
2012-03-27 14:40:00,34.23,34.25,34.19,34.23,317100.0,23.5555,23.5693,23.528,23.5555,317100.0
2012-03-27 14:50:00,34.22,34.26,34.18,34.23,364000.0,23.5486,23.5762,23.5211,23.5555,364000.0
2012-03-27 15:00:00,34.23,34.34,34.23,34.31,525000.0,23.5555,23.6312,23.5555,23.6106,525000.0
2012-03-27 15:10:00,34.31,34.32,34.26,34.26,449600.0,23.6106,23.6175,23.5762,23.5762,449600.0
2012-03-27 15:20:00,34.27,34.27,34.15,34.15,594900.0,23.583,23.583,23.5005,23.5005,594900.0
2012-03-27 15:30:00,34.15,34.2,34.13,34.16,663900.0,23.5005,23.5349,23.4867,23.5073,663900.0
2012-03-27 15:40:00,34.15,34.16,34.0,34.02,933300.0,23.5005,23.5073,23.3972,23.411,933300.0
2012-03-27 15:50:00,34.02,34.07,33.98,34.0,1424700.0,23.411,23.4454,23.3835,23.3972,1424700.0
2012-03-28 09:30:00,33.9,34.11,33.9,34.06,947500.0,23.3284,23.4729,23.3284,23.4385,947500.0
2012-03-28 09:40:00,34.06,34.1,34.01,34.07,859400.0,23.4385,23.4661,23.4041,23.4454,859400.0
2012-03-28 09:50:00,34.07,34.14,33.97,34.12,1048700.0,23.4454,23.4936,23.3766,23.4798,1048700.0
2012-03-28 10:00:00,34.12,34.23,34.12,34.16,519500.0,23.4798,23.5555,23.4798,23.5073,519500.0
2012-03-28 10:10:00,34.17,34.29,34.14,34.27,830200.0,23.5142,23.5968,23.4936,23.583,830200.0
2012-03-28 10:20:00,34.27,34.36,34.24,34.3,1110100.0,23.583,23.645,23.5624,23.6037,1110100.0
2012-03-28 10:30:00,34.3,34.3,34.2,34.29,992800.0,23.6037,23.6037,23.5349,23.5968,992800.0
2012-03-28 10:40:00,34.29,34.3,34.22,34.27,627700.0,23.5968,23.6037,23.5486,23.583,627700.0
2012-03-28 10:50:00,34.27,34.33,34.24,34.32,782600.0,23.583,23.6243,23.5624,23.6175,782600.0
2012-03-28 11:00:00,34.32,34.32,34.18,34.2,717300.0,23.6175,23.6175,23.5211,23.5349,717300.0
2012-03-28 11:10:00,34.21,34.29,34.19,34.24,468600.0,23.5418,23.5968,23.528,23.5624,468600.0
2012-03-28 11:20:00,34.25,34.26,34.15,34.19,429600.0,23.5693,23.5762,23.5005,23.528,429600.0
2012-03-28 11:30:00,34.18,34.2,34.13,34.17,395600.0,23.5211,23.5349,23.4867,23.5142,395600.0
2012-03-28 11:40:00,34.17,34.19,34.08,34.08,443000.0,23.5142,23.528,23.4523,23.4523,443000.0
2012-03-28 11:50:00,34.08,34.11,33.98,34.09,1031900.0,23.4523,23.4729,23.3835,23.4592,1031900.0
2012-03-28 12:00:00,34.08,34.1,34.0,34.01,704600.0,23.4523,23.4661,23.3972,23.4041,704600.0
2012-03-28 12:10:00,34.01,34.09,33.98,34.02,783000.0,23.4041,23.4592,23.3835,23.411,783000.0
2012-03-28 12:20:00,34.02,34.08,34.0,34.07,481500.0,23.411,23.4523,23.3972,23.4454,481500.0
2012-03-28 12:30:00,34.07,34.12,34.04,34.06,455000.0,23.4454,23.4798,23.4248,23.4385,455000.0
2012-03-28 12:40:00,34.07,34.11,34.02,34.11,560300.0,23.4454,23.4729,23.411,23.4729,560300.0
2012-03-28 12:50:00,34.11,34.13,34.08,34.11,347600.0,23.4729,23.4867,23.4523,23.4729,347600.0
2012-03-28 13:00:00,34.11,34.18,34.11,34.16,492800.0,23.4729,23.5211,23.4729,23.5073,492800.0
2012-03-28 13:10:00,34.16,34.18,34.11,34.17,265900.0,23.5073,23.5211,23.4729,23.5142,265900.0
2012-03-28 13:20:00,34.17,34.18,34.11,34.16,274200.0,23.5142,23.5211,23.4729,23.5073,274200.0
2012-03-28 13:30:00,34.15,34.21,34.13,34.2,286100.0,23.5005,23.5418,23.4867,23.5349,286100.0
2012-03-28 13:40:00,34.21,34.25,34.19,34.21,449100.0,23.5418,23.5693,23.528,23.5418,449100.0
2012-03-28 13:50:00,34.22,34.22,34.15,34.18,385200.0,23.5486,23.5486,23.5005,23.5211,385200.0
2012-03-28 14:00:00,34.17,34.18,34.1,34.13,503400.0,23.5142,23.5211,23.4661,23.4867,503400.0
2012-03-28 14:10:00,34.14,34.14,34.07,34.07,505900.0,23.4936,23.4936,23.4454,23.4454,505900.0
2012-03-28 14:20:00,34.07,34.11,34.02,34.09,670400.0,23.4454,23.4729,23.411,23.4592,670400.0
2012-03-28 14:30:00,34.1,34.16,34.07,34.13,657600.0,23.4661,23.5073,23.4454,23.4867,657600.0
2012-03-28 14:40:00,34.14,34.21,34.11,34.18,515800.0,23.4936,23.5418,23.4729,23.5211,515800.0
2012-03-28 14:50:00,34.19,34.24,34.15,34.23,639000.0,23.528,23.5624,23.5005,23.5555,639000.0
2012-03-28 15:00:00,34.23,34.28,34.22,34.26,701100.0,23.5555,23.5899,23.5486,23.5762,701100.0
2012-03-28 15:10:00,34.26,34.26,34.19,34.19,348300.0,23.5762,23.5762,23.528,23.528,348300.0
2012-03-28 15:20:00,34.19,34.25,34.16,34.24,447600.0,23.528,23.5693,23.5073,23.5624,447600.0
2012-03-28 15:30:00,34.24,34.35,34.23,34.35,1090100.0,23.5624,23.6381,23.5555,23.6381,1090100.0
2012-03-28 15:40:00,34.34,34.43,34.34,34.39,1704300.0,23.6312,23.6932,23.6312,23.6656,1704300.0
2012-03-28 15:50:00,34.39,34.47,34.35,34.46,2459700.0,23.6656,23.7207,23.6381,23.7138,2459700.0
2012-03-29 09:30:00,34.36,34.42,34.15,34.16,1406100.0,23.645,23.6863,23.5005,23.5073,1406100.0
2012-03-29 09:40:00,34.16,34.23,34.11,34.15,1350900.0,23.5073,23.5555,23.4729,23.5005,1350900.0
2012-03-29 09:50:00,34.15,34.16,33.91,33.95,1680000.0,23.5005,23.5073,23.3353,23.3628,1680000.0
2012-03-29 10:00:00,33.95,34.02,33.87,33.9,1368500.0,23.3628,23.411,23.3078,23.3284,1368500.0
2012-03-29 10:10:00,33.89,33.94,33.84,33.9,965600.0,23.3215,23.356,23.2871,23.3284,965600.0
2012-03-29 10:20:00,33.9,33.98,33.81,33.84,583600.0,23.3284,23.3835,23.2665,23.2871,583600.0
2012-03-29 10:30:00,33.84,33.89,33.78,33.86,1512900.0,23.2871,23.3215,23.2458,23.3009,1512900.0
2012-03-29 10:40:00,33.86,33.93,33.81,33.83,959800.0,23.3009,23.3491,23.2665,23.2803,959800.0
2012-03-29 10:50:00,33.83,33.84,33.73,33.78,823600.0,23.2803,23.2871,23.2114,23.2458,823600.0
2012-03-29 11:00:00,33.77,33.8,33.72,33.75,989000.0,23.239,23.2596,23.2046,23.2252,989000.0
2012-03-29 11:10:00,33.75,33.77,33.64,33.65,870300.0,23.2252,23.239,23.1495,23.1564,870300.0
2012-03-29 11:20:00,33.65,33.73,33.59,33.59,836100.0,23.1564,23.2114,23.1151,23.1151,836100.0
2012-03-29 11:30:00,33.59,33.63,33.54,33.63,738900.0,23.1151,23.1426,23.0807,23.1426,738900.0
2012-03-29 11:40:00,33.63,33.72,33.62,33.65,569900.0,23.1426,23.2046,23.1357,23.1564,569900.0
2012-03-29 11:50:00,33.65,33.73,33.56,33.73,535900.0,23.1564,23.2114,23.0945,23.2114,535900.0
2012-03-29 12:00:00,33.72,33.78,33.71,33.75,466300.0,23.2046,23.2458,23.1977,23.2252,466300.0
2012-03-29 12:10:00,33.75,33.76,33.72,33.73,390200.0,23.2252,23.2321,23.2046,23.2114,390200.0
2012-03-29 12:20:00,33.73,33.74,33.67,33.69,948700.0,23.2114,23.2183,23.1702,23.1839,948700.0
2012-03-29 12:30:00,33.68,33.75,33.65,33.72,735400.0,23.177,23.2252,23.1564,23.2046,735400.0
2012-03-29 12:40:00,33.71,33.72,33.66,33.7,596700.0,23.1977,23.2046,23.1633,23.1908,596700.0
2012-03-29 12:50:00,33.69,33.89,33.69,33.87,498900.0,23.1839,23.3215,23.1839,23.3078,498900.0
2012-03-29 13:00:00,33.87,33.89,33.84,33.88,815000.0,23.3078,23.3215,23.2871,23.3147,815000.0
2012-03-29 13:10:00,33.88,33.89,33.83,33.84,379700.0,23.3147,23.3215,23.2803,23.2871,379700.0
2012-03-29 13:20:00,33.85,33.87,33.8,33.8,307000.0,23.294,23.3078,23.2596,23.2596,307000.0
2012-03-29 13:30:00,33.8,33.86,33.76,33.83,727400.0,23.2596,23.3009,23.2321,23.2803,727400.0
2012-03-29 13:40:00,33.83,33.85,33.72,33.73,317900.0,23.2803,23.294,23.2046,23.2114,317900.0
2012-03-29 13:50:00,33.73,33.77,33.69,33.76,344300.0,23.2114,23.239,23.1839,23.2321,344300.0
2012-03-29 14:00:00,33.75,33.82,33.73,33.74,349900.0,23.2252,23.2734,23.2114,23.2183,349900.0
2012-03-29 14:10:00,33.73,33.8,33.7,33.8,579700.0,23.2114,23.2596,23.1908,23.2596,579700.0
2012-03-29 14:20:00,33.8,33.82,33.75,33.8,611400.0,23.2596,23.2734,23.2252,23.2596,611400.0
2012-03-29 14:30:00,33.8,33.82,33.73,33.75,705000.0,23.2596,23.2734,23.2114,23.2252,705000.0
2012-03-29 14:40:00,33.76,33.81,33.75,33.78,252600.0,23.2321,23.2665,23.2252,23.2458,252600.0
2012-03-29 14:50:00,33.77,33.81,33.75,33.75,324600.0,23.239,23.2665,23.2252,23.2252,324600.0
2012-03-29 15:00:00,33.76,33.79,33.73,33.79,306800.0,23.2321,23.2527,23.2114,23.2527,306800.0
2012-03-29 15:10:00,33.79,33.94,33.79,33.87,804900.0,23.2527,23.356,23.2527,23.3078,804900.0
2012-03-29 15:20:00,33.87,33.87,33.8,33.82,513700.0,23.3078,23.3078,23.2596,23.2734,513700.0
2012-03-29 15:30:00,33.82,33.94,33.81,33.9,505200.0,23.2734,23.356,23.2665,23.3284,505200.0
2012-03-29 15:40:00,33.9,33.95,33.87,33.92,768300.0,23.3284,23.3628,23.3078,23.3422,768300.0
2012-03-29 15:50:00,33.92,34.01,33.91,33.93,1950500.0,23.3422,23.4041,23.3353,23.3491,1950500.0
2012-03-30 09:30:00,34.13,34.18,33.8,33.98,1218300.0,23.4867,23.5211,23.2596,23.3835,1218300.0
2012-03-30 09:40:00,33.98,34.06,33.91,33.93,1088100.0,23.3835,23.4385,23.3353,23.3491,1088100.0
2012-03-30 09:50:00,33.93,33.96,33.88,33.93,790200.0,23.3491,23.3697,23.3147,23.3491,790200.0
2012-03-30 10:00:00,33.94,33.98,33.8,33.97,975500.0,23.356,23.3835,23.2596,23.3766,975500.0
2012-03-30 10:10:00,33.97,34.07,33.87,33.96,1922100.0,23.3766,23.4454,23.3078,23.3697,1922100.0
2012-03-30 10:20:00,33.95,33.96,33.83,33.9,808200.0,23.3628,23.3697,23.2803,23.3284,808200.0
2012-03-30 10:30:00,33.89,33.95,33.77,33.8,492200.0,23.3215,23.3628,23.239,23.2596,492200.0
2012-03-30 10:40:00,33.8,33.89,33.76,33.89,629100.0,23.2596,23.3215,23.2321,23.3215,629100.0
2012-03-30 10:50:00,33.89,33.92,33.8,33.89,463800.0,23.3215,23.3422,23.2596,23.3215,463800.0
2012-03-30 11:00:00,33.89,33.95,33.88,33.92,411400.0,23.3215,23.3628,23.3147,23.3422,411400.0
2012-03-30 11:10:00,33.91,34.09,33.91,34.04,539000.0,23.3353,23.4592,23.3353,23.4248,539000.0
2012-03-30 11:20:00,34.04,34.13,34.02,34.13,362100.0,23.4248,23.4867,23.411,23.4867,362100.0
2012-03-30 11:30:00,34.12,34.13,33.99,34.01,687600.0,23.4798,23.4867,23.3904,23.4041,687600.0
2012-03-30 11:40:00,34.02,34.02,33.92,33.93,539100.0,23.411,23.411,23.3422,23.3491,539100.0
2012-03-30 11:50:00,33.93,34.02,33.91,34.02,274000.0,23.3491,23.411,23.3353,23.411,274000.0
2012-03-30 12:00:00,34.02,34.02,33.96,33.97,180400.0,23.411,23.411,23.3697,23.3766,180400.0
2012-03-30 12:10:00,33.96,34.07,33.93,34.05,519400.0,23.3697,23.4454,23.3491,23.4317,519400.0
2012-03-30 12:20:00,34.05,34.08,34.02,34.04,416900.0,23.4317,23.4523,23.411,23.4248,416900.0
2012-03-30 12:30:00,34.04,34.08,34.02,34.08,230300.0,23.4248,23.4523,23.411,23.4523,230300.0
2012-03-30 12:40:00,34.08,34.11,34.08,34.11,237200.0,23.4523,23.4729,23.4523,23.4729,237200.0
2012-03-30 12:50:00,34.11,34.13,34.02,34.02,393700.0,23.4729,23.4867,23.411,23.411,393700.0
2012-03-30 13:00:00,34.02,34.04,34.0,34.0,367500.0,23.411,23.4248,23.3972,23.3972,367500.0
2012-03-30 13:10:00,34.0,34.1,34.0,34.1,364000.0,23.3972,23.4661,23.3972,23.4661,364000.0
2012-03-30 13:20:00,34.09,34.13,34.03,34.04,241300.0,23.4592,23.4867,23.4179,23.4248,241300.0
2012-03-30 13:30:00,34.05,34.07,34.03,34.04,127300.0,23.4317,23.4454,23.4179,23.4248,127300.0
2012-03-30 13:40:00,34.04,34.06,34.0,34.05,177600.0,23.4248,23.4385,23.3972,23.4317,177600.0
2012-03-30 13:50:00,34.05,34.06,34.0,34.0,253500.0,23.4317,23.4385,23.3972,23.3972,253500.0
2012-03-30 14:00:00,34.0,34.06,34.0,34.03,257900.0,23.3972,23.4385,23.3972,23.4179,257900.0
2012-03-30 14:10:00,34.03,34.06,34.01,34.01,219300.0,23.4179,23.4385,23.4041,23.4041,219300.0
2012-03-30 14:20:00,34.02,34.06,34.0,34.0,332000.0,23.411,23.4385,23.3972,23.3972,332000.0
2012-03-30 14:30:00,34.0,34.02,33.97,33.98,284400.0,23.3972,23.411,23.3766,23.3835,284400.0
2012-03-30 14:40:00,33.98,34.04,33.97,34.02,245800.0,23.3835,23.4248,23.3766,23.411,245800.0
2012-03-30 14:50:00,34.02,34.03,33.92,33.95,291100.0,23.411,23.4179,23.3422,23.3628,291100.0
2012-03-30 15:00:00,33.95,34.0,33.95,34.0,288700.0,23.3628,23.3972,23.3628,23.3972,288700.0
2012-03-30 15:10:00,33.99,34.0,33.93,33.98,573600.0,23.3904,23.3972,23.3491,23.3835,573600.0
2012-03-30 15:20:00,33.99,33.99,33.95,33.98,313400.0,23.3904,23.3904,23.3628,23.3835,313400.0
2012-03-30 15:30:00,33.99,34.05,33.98,33.99,451100.0,23.3904,23.4317,23.3835,23.3904,451100.0
2012-03-30 15:40:00,33.99,34.05,33.97,33.97,956400.0,23.3904,23.4317,23.3766,23.3766,956400.0
2012-03-30 15:50:00,33.98,34.14,33.97,34.12,2907200.0,23.3835,23.4936,23.3766,23.4798,2907200.0
2012-04-02 09:30:00,33.83,33.98,33.8,33.92,1293000.0,23.2803,23.3835,23.2596,23.3422,1293000.0
2012-04-02 09:40:00,33.92,33.96,33.84,33.89,600600.0,23.3422,23.3697,23.2871,23.3215,600600.0
2012-04-02 09:50:00,33.88,33.94,33.81,33.93,604200.0,23.3147,23.356,23.2665,23.3491,604200.0
2012-04-02 10:00:00,33.93,34.02,33.84,33.99,716800.0,23.3491,23.411,23.2871,23.3904,716800.0
2012-04-02 10:10:00,33.98,34.18,33.98,34.15,680800.0,23.3835,23.5211,23.3835,23.5005,680800.0
2012-04-02 10:20:00,34.15,34.16,34.03,34.05,515900.0,23.5005,23.5073,23.4179,23.4317,515900.0
2012-04-02 10:30:00,34.05,34.14,34.05,34.12,518700.0,23.4317,23.4936,23.4317,23.4798,518700.0
2012-04-02 10:40:00,34.12,34.2,34.09,34.2,469200.0,23.4798,23.5349,23.4592,23.5349,469200.0
2012-04-02 10:50:00,34.2,34.25,34.18,34.22,485500.0,23.5349,23.5693,23.5211,23.5486,485500.0
2012-04-02 11:00:00,34.23,34.32,34.18,34.29,539000.0,23.5555,23.6175,23.5211,23.5968,539000.0
2012-04-02 11:10:00,34.29,34.37,34.29,34.32,442700.0,23.5968,23.6519,23.5968,23.6175,442700.0
2012-04-02 11:20:00,34.33,34.39,34.32,34.37,407900.0,23.6243,23.6656,23.6175,23.6519,407900.0
2012-04-02 11:30:00,34.38,34.43,34.37,34.4,386000.0,23.6587,23.6932,23.6519,23.6725,386000.0
2012-04-02 11:40:00,34.39,34.44,34.36,34.4,507900.0,23.6656,23.7,23.645,23.6725,507900.0
2012-04-02 11:50:00,34.41,34.45,34.39,34.41,415700.0,23.6794,23.7069,23.6656,23.6794,415700.0
2012-04-02 12:00:00,34.42,34.5,34.39,34.43,911000.0,23.6863,23.7413,23.6656,23.6932,911000.0
2012-04-02 12:10:00,34.44,34.45,34.4,34.44,368300.0,23.7,23.7069,23.6725,23.7,368300.0
2012-04-02 12:20:00,34.45,34.45,34.37,34.38,355300.0,23.7069,23.7069,23.6519,23.6587,355300.0
2012-04-02 12:30:00,34.39,34.42,34.35,34.4,443300.0,23.6656,23.6863,23.6381,23.6725,443300.0
2012-04-02 12:40:00,34.4,34.45,34.4,34.42,343300.0,23.6725,23.7069,23.6725,23.6863,343300.0
2012-04-02 12:50:00,34.43,34.49,34.42,34.48,460000.0,23.6932,23.7344,23.6863,23.7276,460000.0
2012-04-02 13:00:00,34.47,34.48,34.43,34.44,364600.0,23.7207,23.7276,23.6932,23.7,364600.0
2012-04-02 13:10:00,34.45,34.47,34.41,34.44,265200.0,23.7069,23.7207,23.6794,23.7,265200.0
2012-04-02 13:20:00,34.45,34.49,34.44,34.48,402100.0,23.7069,23.7344,23.7,23.7276,402100.0
2012-04-02 13:30:00,34.47,34.5,34.47,34.48,336800.0,23.7207,23.7413,23.7207,23.7276,336800.0
2012-04-02 13:40:00,34.48,34.5,34.46,34.49,497000.0,23.7276,23.7413,23.7138,23.7344,497000.0
2012-04-02 13:50:00,34.5,34.5,34.48,34.49,313500.0,23.7413,23.7413,23.7276,23.7344,313500.0
2012-04-02 14:00:00,34.49,34.51,34.48,34.5,712200.0,23.7344,23.7482,23.7276,23.7413,712200.0
2012-04-02 14:10:00,34.51,34.51,34.43,34.5,466800.0,23.7482,23.7482,23.6932,23.7413,466800.0
2012-04-02 14:20:00,34.49,34.52,34.46,34.48,343300.0,23.7344,23.7551,23.7138,23.7276,343300.0
2012-04-02 14:30:00,34.48,34.56,34.48,34.55,471400.0,23.7276,23.7826,23.7276,23.7757,471400.0
2012-04-02 14:40:00,34.55,34.59,34.52,34.57,618200.0,23.7757,23.8033,23.7551,23.7895,618200.0
2012-04-02 14:50:00,34.58,34.59,34.53,34.58,448500.0,23.7964,23.8033,23.762,23.7964,448500.0
2012-04-02 15:00:00,34.58,34.59,34.53,34.56,357800.0,23.7964,23.8033,23.762,23.7826,357800.0
2012-04-02 15:10:00,34.56,34.57,34.51,34.54,543000.0,23.7826,23.7895,23.7482,23.7688,543000.0
2012-04-02 15:20:00,34.55,34.55,34.48,34.49,543900.0,23.7757,23.7757,23.7276,23.7344,543900.0
2012-04-02 15:30:00,34.49,34.51,34.45,34.47,523100.0,23.7344,23.7482,23.7069,23.7207,523100.0
2012-04-02 15:40:00,34.46,34.53,34.42,34.44,1007100.0,23.7138,23.762,23.6863,23.7,1007100.0
2012-04-02 15:50:00,34.44,34.54,34.44,34.5,2074000.0,23.7,23.7688,23.7,23.7413,2074000.0
2012-04-03 09:30:00,34.35,34.54,34.29,34.5,770100.0,23.6381,23.7688,23.5968,23.7413,770100.0
2012-04-03 09:40:00,34.49,34.51,34.36,34.42,544500.0,23.7344,23.7482,23.645,23.6863,544500.0
2012-04-03 09:50:00,34.42,34.42,34.31,34.34,726300.0,23.6863,23.6863,23.6106,23.6312,726300.0
2012-04-03 10:00:00,34.35,34.41,34.26,34.37,854000.0,23.6381,23.6794,23.5762,23.6519,854000.0
2012-04-03 10:10:00,34.37,34.38,34.14,34.18,766100.0,23.6519,23.6587,23.4936,23.5211,766100.0
2012-04-03 10:20:00,34.18,34.31,34.13,34.31,690900.0,23.5211,23.6106,23.4867,23.6106,690900.0
2012-04-03 10:30:00,34.31,34.35,34.23,34.29,453200.0,23.6106,23.6381,23.5555,23.5968,453200.0
2012-04-03 10:40:00,34.28,34.43,34.27,34.36,564600.0,23.5899,23.6932,23.583,23.645,564600.0
2012-04-03 10:50:00,34.37,34.39,34.29,34.29,282600.0,23.6519,23.6656,23.5968,23.5968,282600.0
2012-04-03 11:00:00,34.3,34.36,34.27,34.3,661400.0,23.6037,23.645,23.583,23.6037,661400.0
2012-04-03 11:10:00,34.3,34.32,34.23,34.29,418800.0,23.6037,23.6175,23.5555,23.5968,418800.0
2012-04-03 11:20:00,34.29,34.39,34.28,34.36,524100.0,23.5968,23.6656,23.5899,23.645,524100.0
2012-04-03 11:30:00,34.35,34.47,34.32,34.44,1087000.0,23.6381,23.7207,23.6175,23.7,1087000.0
2012-04-03 11:40:00,34.44,34.49,34.39,34.48,672700.0,23.7,23.7344,23.6656,23.7276,672700.0
2012-04-03 11:50:00,34.48,34.5,34.41,34.45,580100.0,23.7276,23.7413,23.6794,23.7069,580100.0
2012-04-03 12:00:00,34.45,34.46,34.33,34.4,488400.0,23.7069,23.7138,23.6243,23.6725,488400.0
2012-04-03 12:10:00,34.4,34.44,34.35,34.43,679200.0,23.6725,23.7,23.6381,23.6932,679200.0
2012-04-03 12:20:00,34.42,34.45,34.4,34.42,508900.0,23.6863,23.7069,23.6725,23.6863,508900.0
2012-04-03 12:30:00,34.42,34.45,34.38,34.41,418900.0,23.6863,23.7069,23.6587,23.6794,418900.0
2012-04-03 12:40:00,34.4,34.45,34.4,34.44,278100.0,23.6725,23.7069,23.6725,23.7,278100.0
2012-04-03 12:50:00,34.44,34.48,34.43,34.46,213900.0,23.7,23.7276,23.6932,23.7138,213900.0
2012-04-03 13:00:00,34.45,34.49,34.43,34.43,255600.0,23.7069,23.7344,23.6932,23.6932,255600.0
2012-04-03 13:10:00,34.44,34.45,34.39,34.44,423300.0,23.7,23.7069,23.6656,23.7,423300.0
2012-04-03 13:20:00,34.44,34.44,34.36,34.39,310300.0,23.7,23.7,23.645,23.6656,310300.0
2012-04-03 13:30:00,34.39,34.41,34.34,34.39,338500.0,23.6656,23.6794,23.6312,23.6656,338500.0
2012-04-03 13:40:00,34.39,34.42,34.36,34.42,228100.0,23.6656,23.6863,23.645,23.6863,228100.0
2012-04-03 13:50:00,34.42,34.51,34.4,34.5,366100.0,23.6863,23.7482,23.6725,23.7413,366100.0
2012-04-03 14:00:00,34.5,34.5,34.22,34.29,1116400.0,23.7413,23.7413,23.5486,23.5968,1116400.0
2012-04-03 14:10:00,34.29,34.3,34.16,34.28,658200.0,23.5968,23.6037,23.5073,23.5899,658200.0
2012-04-03 14:20:00,34.28,34.32,34.23,34.28,518000.0,23.5899,23.6175,23.5555,23.5899,518000.0
2012-04-03 14:30:00,34.28,34.3,34.12,34.14,545500.0,23.5899,23.6037,23.4798,23.4936,545500.0
2012-04-03 14:40:00,34.14,34.25,34.12,34.24,634300.0,23.4936,23.5693,23.4798,23.5624,634300.0
2012-04-03 14:50:00,34.25,34.34,34.24,34.31,438300.0,23.5693,23.6312,23.5624,23.6106,438300.0
2012-04-03 15:00:00,34.31,34.5,34.3,34.46,755700.0,23.6106,23.7413,23.6037,23.7138,755700.0
2012-04-03 15:10:00,34.46,34.51,34.44,34.48,616000.0,23.7138,23.7482,23.7,23.7276,616000.0
2012-04-03 15:20:00,34.47,34.48,34.33,34.36,692900.0,23.7207,23.7276,23.6243,23.645,692900.0
2012-04-03 15:30:00,34.36,34.42,34.34,34.4,701600.0,23.645,23.6863,23.6312,23.6725,701600.0
2012-04-03 15:40:00,34.39,34.47,34.37,34.46,1225600.0,23.6656,23.7207,23.6519,23.7138,1225600.0
2012-04-03 15:50:00,34.46,34.5,34.43,34.48,1713400.0,23.7138,23.7413,23.6932,23.7276,1713400.0
2012-04-04 09:30:00,34.09,34.19,33.92,34.14,904300.0,23.4592,23.528,23.3422,23.4936,904300.0
2012-04-04 09:40:00,34.14,34.29,34.12,34.17,497500.0,23.4936,23.5968,23.4798,23.5142,497500.0
2012-04-04 09:50:00,34.17,34.25,34.12,34.13,752100.0,23.5142,23.5693,23.4798,23.4867,752100.0
2012-04-04 10:00:00,34.13,34.14,33.92,33.92,1228400.0,23.4867,23.4936,23.3422,23.3422,1228400.0
2012-04-04 10:10:00,33.92,34.02,33.86,33.95,945300.0,23.3422,23.411,23.3009,23.3628,945300.0
2012-04-04 10:20:00,33.94,34.0,33.86,33.87,568800.0,23.356,23.3972,23.3009,23.3078,568800.0
2012-04-04 10:30:00,33.87,33.87,33.75,33.82,1055700.0,23.3078,23.3078,23.2252,23.2734,1055700.0
2012-04-04 10:40:00,33.82,33.87,33.78,33.81,1004500.0,23.2734,23.3078,23.2458,23.2665,1004500.0
2012-04-04 10:50:00,33.81,33.82,33.64,33.65,1223000.0,23.2665,23.2734,23.1495,23.1564,1223000.0
2012-04-04 11:00:00,33.66,33.73,33.65,33.7,986900.0,23.1633,23.2114,23.1564,23.1908,986900.0
2012-04-04 11:10:00,33.7,33.7,33.63,33.66,499400.0,23.1908,23.1908,23.1426,23.1633,499400.0
2012-04-04 11:20:00,33.65,33.78,33.62,33.77,645700.0,23.1564,23.2458,23.1357,23.239,645700.0
2012-04-04 11:30:00,33.77,33.91,33.76,33.91,591400.0,23.239,23.3353,23.2321,23.3353,591400.0
2012-04-04 11:40:00,33.91,33.91,33.83,33.85,494300.0,23.3353,23.3353,23.2803,23.294,494300.0
2012-04-04 11:50:00,33.86,33.93,33.83,33.91,903700.0,23.3009,23.3491,23.2803,23.3353,903700.0
2012-04-04 12:00:00,33.9,33.92,33.87,33.89,491600.0,23.3284,23.3422,23.3078,23.3215,491600.0
2012-04-04 12:10:00,33.89,33.97,33.88,33.96,426400.0,23.3215,23.3766,23.3147,23.3697,426400.0
2012-04-04 12:20:00,33.96,34.01,33.94,33.99,506000.0,23.3697,23.4041,23.356,23.3904,506000.0
2012-04-04 12:30:00,33.99,33.99,33.93,33.99,384900.0,23.3904,23.3904,23.3491,23.3904,384900.0
2012-04-04 12:40:00,33.98,34.0,33.93,33.96,448200.0,23.3835,23.3972,23.3491,23.3697,448200.0
2012-04-04 12:50:00,33.96,33.99,33.93,33.95,281200.0,23.3697,23.3904,23.3491,23.3628,281200.0
2012-04-04 13:00:00,33.95,33.95,33.87,33.89,393100.0,23.3628,23.3628,23.3078,23.3215,393100.0
2012-04-04 13:10:00,33.89,33.9,33.83,33.86,316900.0,23.3215,23.3284,23.2803,23.3009,316900.0
2012-04-04 13:20:00,33.86,33.88,33.75,33.76,386800.0,23.3009,23.3147,23.2252,23.2321,386800.0
2012-04-04 13:30:00,33.76,33.83,33.74,33.83,523900.0,23.2321,23.2803,23.2183,23.2803,523900.0
2012-04-04 13:40:00,33.83,33.91,33.82,33.91,275000.0,23.2803,23.3353,23.2734,23.3353,275000.0
2012-04-04 13:50:00,33.91,33.96,33.9,33.95,390800.0,23.3353,23.3697,23.3284,23.3628,390800.0
2012-04-04 14:00:00,33.94,33.98,33.93,33.93,234100.0,23.356,23.3835,23.3491,23.3491,234100.0
2012-04-04 14:10:00,33.93,33.97,33.91,33.92,428100.0,23.3491,23.3766,23.3353,23.3422,428100.0
2012-04-04 14:20:00,33.91,33.95,33.89,33.91,484500.0,23.3353,23.3628,23.3215,23.3353,484500.0
2012-04-04 14:30:00,33.9,34.06,33.88,34.06,598200.0,23.3284,23.4385,23.3147,23.4385,598200.0
2012-04-04 14:40:00,34.06,34.07,34.01,34.01,549100.0,23.4385,23.4454,23.4041,23.4041,549100.0
2012-04-04 14:50:00,34.02,34.05,34.0,34.02,371700.0,23.411,23.4317,23.3972,23.411,371700.0
2012-04-04 15:00:00,34.02,34.02,33.96,34.02,469300.0,23.411,23.411,23.3697,23.411,469300.0
2012-04-04 15:10:00,34.02,34.06,34.0,34.01,404900.0,23.411,23.4385,23.3972,23.4041,404900.0
2012-04-04 15:20:00,34.0,34.01,33.94,33.95,417600.0,23.3972,23.4041,23.356,23.3628,417600.0
2012-04-04 15:30:00,33.95,34.03,33.95,33.95,588100.0,23.3628,23.4179,23.3628,23.3628,588100.0
2012-04-04 15:40:00,33.96,34.02,33.93,34.02,699700.0,23.3697,23.411,23.3491,23.411,699700.0
2012-04-04 15:50:00,34.02,34.04,33.88,33.89,1700100.0,23.411,23.4248,23.3147,23.3215,1700100.0
2012-04-05 09:30:00,33.78,33.88,33.66,33.79,747100.0,23.2458,23.3147,23.1633,23.2527,747100.0
2012-04-05 09:40:00,33.79,33.9,33.76,33.85,765900.0,23.2527,23.3284,23.2321,23.294,765900.0
2012-04-05 09:50:00,33.85,33.87,33.77,33.79,351200.0,23.294,23.3078,23.239,23.2527,351200.0
2012-04-05 10:00:00,33.78,33.92,33.76,33.85,467100.0,23.2458,23.3422,23.2321,23.294,467100.0
2012-04-05 10:10:00,33.87,33.89,33.8,33.85,775500.0,23.3078,23.3215,23.2596,23.294,775500.0
2012-04-05 10:20:00,33.86,33.87,33.79,33.84,700800.0,23.3009,23.3078,23.2527,23.2871,700800.0
2012-04-05 10:30:00,33.84,33.88,33.76,33.84,518600.0,23.2871,23.3147,23.2321,23.2871,518600.0
2012-04-05 10:40:00,33.86,33.99,33.84,33.98,517000.0,23.3009,23.3904,23.2871,23.3835,517000.0
2012-04-05 10:50:00,33.98,34.0,33.91,33.93,473700.0,23.3835,23.3972,23.3353,23.3491,473700.0
2012-04-05 11:00:00,33.92,33.98,33.88,33.98,416000.0,23.3422,23.3835,23.3147,23.3835,416000.0
2012-04-05 11:10:00,33.98,34.02,33.94,33.95,361600.0,23.3835,23.411,23.356,23.3628,361600.0
2012-04-05 11:20:00,33.95,33.98,33.89,33.89,725200.0,23.3628,23.3835,23.3215,23.3215,725200.0
2012-04-05 11:30:00,33.89,33.91,33.77,33.78,392100.0,23.3215,23.3353,23.239,23.2458,392100.0
2012-04-05 11:40:00,33.77,33.85,33.77,33.83,406500.0,23.239,23.294,23.239,23.2803,406500.0
2012-04-05 11:50:00,33.83,33.9,33.82,33.89,345300.0,23.2803,23.3284,23.2734,23.3215,345300.0
2012-04-05 12:00:00,33.89,33.9,33.85,33.87,430000.0,23.3215,23.3284,23.294,23.3078,430000.0
2012-04-05 12:10:00,33.86,33.86,33.76,33.77,503600.0,23.3009,23.3009,23.2321,23.239,503600.0
2012-04-05 12:20:00,33.77,33.82,33.75,33.78,224700.0,23.239,23.2734,23.2252,23.2458,224700.0
2012-04-05 12:30:00,33.79,33.82,33.75,33.75,298900.0,23.2527,23.2734,23.2252,23.2252,298900.0
2012-04-05 12:40:00,33.76,33.77,33.71,33.72,294900.0,23.2321,23.239,23.1977,23.2046,294900.0
2012-04-05 12:50:00,33.73,33.79,33.72,33.77,442800.0,23.2114,23.2527,23.2046,23.239,442800.0
2012-04-05 13:00:00,33.79,33.8,33.74,33.75,255800.0,23.2527,23.2596,23.2183,23.2252,255800.0
2012-04-05 13:10:00,33.75,33.77,33.71,33.71,320100.0,23.2252,23.239,23.1977,23.1977,320100.0
2012-04-05 13:20:00,33.71,33.76,33.71,33.75,186600.0,23.1977,23.2321,23.1977,23.2252,186600.0
2012-04-05 13:30:00,33.75,33.77,33.73,33.76,337600.0,23.2252,23.239,23.2114,23.2321,337600.0
2012-04-05 13:40:00,33.77,33.78,33.66,33.66,437300.0,23.239,23.2458,23.1633,23.1633,437300.0
2012-04-05 13:50:00,33.66,33.7,33.63,33.7,456500.0,23.1633,23.1908,23.1426,23.1908,456500.0
2012-04-05 14:00:00,33.7,33.74,33.69,33.73,320600.0,23.1908,23.2183,23.1839,23.2114,320600.0
2012-04-05 14:10:00,33.74,33.79,33.73,33.78,306400.0,23.2183,23.2527,23.2114,23.2458,306400.0
2012-04-05 14:20:00,33.77,33.78,33.72,33.76,265700.0,23.239,23.2458,23.2046,23.2321,265700.0
2012-04-05 14:30:00,33.76,33.8,33.73,33.75,381000.0,23.2321,23.2596,23.2114,23.2252,381000.0
2012-04-05 14:40:00,33.75,33.78,33.75,33.76,260800.0,23.2252,23.2458,23.2252,23.2321,260800.0
2012-04-05 14:50:00,33.77,33.85,33.76,33.84,304800.0,23.239,23.294,23.2321,23.2871,304800.0
2012-04-05 15:00:00,33.84,33.84,33.79,33.79,363400.0,23.2871,23.2871,23.2527,23.2527,363400.0
2012-04-05 15:10:00,33.8,33.8,33.75,33.8,255500.0,23.2596,23.2596,23.2252,23.2596,255500.0
2012-04-05 15:20:00,33.8,33.82,33.75,33.76,491700.0,23.2596,23.2734,23.2252,23.2321,491700.0
2012-04-05 15:30:00,33.76,33.78,33.72,33.78,535300.0,23.2321,23.2458,23.2046,23.2458,535300.0
2012-04-05 15:40:00,33.78,33.79,33.73,33.77,680200.0,23.2458,23.2527,23.2114,23.239,680200.0
2012-04-05 15:50:00,33.76,33.78,33.71,33.73,1462900.0,23.2321,23.2458,23.1977,23.2114,1462900.0
2012-04-09 09:30:00,33.06,33.47,32.98,33.32,1598000.0,22.7504,23.0325,22.6953,22.9293,1598000.0
2012-04-09 09:40:00,33.32,33.34,33.15,33.21,835600.0,22.9293,22.9431,22.8123,22.8536,835600.0
2012-04-09 09:50:00,33.21,33.23,33.11,33.2,886800.0,22.8536,22.8674,22.7848,22.8467,886800.0
2012-04-09 10:00:00,33.2,33.23,33.1,33.12,752400.0,22.8467,22.8674,22.7779,22.7917,752400.0
2012-04-09 10:10:00,33.12,33.23,33.11,33.22,647500.0,22.7917,22.8674,22.7848,22.8605,647500.0
2012-04-09 10:20:00,33.23,33.27,33.2,33.22,377300.0,22.8674,22.8949,22.8467,22.8605,377300.0
2012-04-09 10:30:00,33.23,33.24,33.14,33.15,507600.0,22.8674,22.8742,22.8054,22.8123,507600.0
2012-04-09 10:40:00,33.15,33.22,33.15,33.21,333000.0,22.8123,22.8605,22.8123,22.8536,333000.0
2012-04-09 10:50:00,33.21,33.25,33.19,33.23,607100.0,22.8536,22.8811,22.8398,22.8674,607100.0
2012-04-09 11:00:00,33.23,33.24,33.15,33.17,491300.0,22.8674,22.8742,22.8123,22.8261,491300.0
2012-04-09 11:10:00,33.17,33.19,33.11,33.14,525300.0,22.8261,22.8398,22.7848,22.8054,525300.0
2012-04-09 11:20:00,33.13,33.15,33.11,33.12,364700.0,22.7985,22.8123,22.7848,22.7917,364700.0
2012-04-09 11:30:00,33.12,33.17,33.11,33.14,382900.0,22.7917,22.8261,22.7848,22.8054,382900.0
2012-04-09 11:40:00,33.15,33.18,33.13,33.18,233400.0,22.8123,22.833,22.7985,22.833,233400.0
2012-04-09 11:50:00,33.18,33.22,33.17,33.22,372500.0,22.833,22.8605,22.8261,22.8605,372500.0
2012-04-09 12:00:00,33.22,33.3,33.2,33.3,399300.0,22.8605,22.9155,22.8467,22.9155,399300.0
2012-04-09 12:10:00,33.31,33.35,33.26,33.26,359200.0,22.9224,22.9499,22.888,22.888,359200.0
2012-04-09 12:20:00,33.26,33.3,33.23,33.28,325200.0,22.888,22.9155,22.8674,22.9018,325200.0
2012-04-09 12:30:00,33.28,33.45,33.28,33.45,439600.0,22.9018,23.0188,22.9018,23.0188,439600.0
2012-04-09 12:40:00,33.45,33.49,33.4,33.48,483800.0,23.0188,23.0463,22.9844,23.0394,483800.0
2012-04-09 12:50:00,33.48,33.5,33.45,33.47,356000.0,23.0394,23.0532,23.0188,23.0325,356000.0
2012-04-09 13:00:00,33.46,33.51,33.44,33.5,297700.0,23.0256,23.06,23.0119,23.0532,297700.0
2012-04-09 13:10:00,33.5,33.5,33.42,33.42,227600.0,23.0532,23.0532,22.9981,22.9981,227600.0
2012-04-09 13:20:00,33.41,33.45,33.37,33.4,310300.0,22.9912,23.0188,22.9637,22.9844,310300.0
2012-04-09 13:30:00,33.41,33.47,33.4,33.46,192900.0,22.9912,23.0325,22.9844,23.0256,192900.0
2012-04-09 13:40:00,33.47,33.49,33.45,33.49,268900.0,23.0325,23.0463,23.0188,23.0463,268900.0
2012-04-09 13:50:00,33.49,33.58,33.47,33.58,393700.0,23.0463,23.1082,23.0325,23.1082,393700.0
2012-04-09 14:00:00,33.58,33.58,33.51,33.55,663500.0,23.1082,23.1082,23.06,23.0876,663500.0
2012-04-09 14:10:00,33.55,33.6,33.53,33.6,468500.0,23.0876,23.122,23.0738,23.122,468500.0
2012-04-09 14:20:00,33.6,33.66,33.59,33.64,355600.0,23.122,23.1633,23.1151,23.1495,355600.0
2012-04-09 14:30:00,33.64,33.68,33.61,33.68,390100.0,23.1495,23.177,23.1289,23.177,390100.0
2012-04-09 14:40:00,33.67,33.7,33.64,33.66,657000.0,23.1702,23.1908,23.1495,23.1633,657000.0
2012-04-09 14:50:00,33.66,33.73,33.65,33.69,620600.0,23.1633,23.2114,23.1564,23.1839,620600.0
2012-04-09 15:00:00,33.7,33.7,33.62,33.63,648400.0,23.1908,23.1908,23.1357,23.1426,648400.0
2012-04-09 15:10:00,33.63,33.64,33.58,33.59,388700.0,23.1426,23.1495,23.1082,23.1151,388700.0
2012-04-09 15:20:00,33.59,33.63,33.56,33.56,577200.0,23.1151,23.1426,23.0945,23.0945,577200.0
2012-04-09 15:30:00,33.56,33.58,33.51,33.53,638800.0,23.0945,23.1082,23.06,23.0738,638800.0
2012-04-09 15:40:00,33.52,33.54,33.45,33.48,833100.0,23.0669,23.0807,23.0188,23.0394,833100.0
2012-04-09 15:50:00,33.49,33.51,33.39,33.43,1630300.0,23.0463,23.06,22.9775,23.005,1630300.0
2012-04-10 09:30:00,33.38,33.67,33.32,33.62,1554800.0,22.9706,23.1702,22.9293,23.1357,1554800.0
2012-04-10 09:40:00,33.62,33.66,33.51,33.56,773400.0,23.1357,23.1633,23.06,23.0945,773400.0
2012-04-10 09:50:00,33.56,33.57,33.48,33.54,693500.0,23.0945,23.1013,23.0394,23.0807,693500.0
2012-04-10 10:00:00,33.54,33.57,33.4,33.49,911900.0,23.0807,23.1013,22.9844,23.0463,911900.0
2012-04-10 10:10:00,33.49,33.49,33.4,33.44,656000.0,23.0463,23.0463,22.9844,23.0119,656000.0
2012-04-10 10:20:00,33.44,33.46,33.38,33.41,830700.0,23.0119,23.0256,22.9706,22.9912,830700.0
2012-04-10 10:30:00,33.41,33.48,33.39,33.43,489100.0,22.9912,23.0394,22.9775,23.005,489100.0
2012-04-10 10:40:00,33.43,33.46,33.42,33.42,348700.0,23.005,23.0256,22.9981,22.9981,348700.0
2012-04-10 10:50:00,33.43,33.45,33.38,33.4,902100.0,23.005,23.0188,22.9706,22.9844,902100.0
2012-04-10 11:00:00,33.4,33.41,33.26,33.26,980400.0,22.9844,22.9912,22.888,22.888,980400.0
2012-04-10 11:10:00,33.26,33.27,33.12,33.18,973300.0,22.888,22.8949,22.7917,22.833,973300.0
2012-04-10 11:20:00,33.18,33.28,33.17,33.25,620400.0,22.833,22.9018,22.8261,22.8811,620400.0
2012-04-10 11:30:00,33.25,33.26,33.13,33.13,613100.0,22.8811,22.888,22.7985,22.7985,613100.0
2012-04-10 11:40:00,33.12,33.19,33.08,33.11,875200.0,22.7917,22.8398,22.7641,22.7848,875200.0
2012-04-10 11:50:00,33.11,33.11,33.0,33.1,1078400.0,22.7848,22.7848,22.7091,22.7779,1078400.0
2012-04-10 12:00:00,33.1,33.11,32.97,32.98,1020400.0,22.7779,22.7848,22.6884,22.6953,1020400.0
2012-04-10 12:10:00,32.97,33.02,32.85,33.02,1544000.0,22.6884,22.7229,22.6059,22.7229,1544000.0
2012-04-10 12:20:00,33.01,33.1,33.01,33.08,550100.0,22.716,22.7779,22.716,22.7641,550100.0
2012-04-10 12:30:00,33.08,33.18,33.08,33.14,766700.0,22.7641,22.833,22.7641,22.8054,766700.0
2012-04-10 12:40:00,33.14,33.24,33.13,33.14,736000.0,22.8054,22.8742,22.7985,22.8054,736000.0
2012-04-10 12:50:00,33.14,33.18,33.08,33.18,607800.0,22.8054,22.833,22.7641,22.833,607800.0
2012-04-10 13:00:00,33.17,33.23,33.13,33.13,852300.0,22.8261,22.8674,22.7985,22.7985,852300.0
2012-04-10 13:10:00,33.13,33.13,32.93,32.98,928300.0,22.7985,22.7985,22.6609,22.6953,928300.0
2012-04-10 13:20:00,32.98,33.0,32.95,32.97,451200.0,22.6953,22.7091,22.6747,22.6884,451200.0
2012-04-10 13:30:00,32.97,33.0,32.93,32.96,543800.0,22.6884,22.7091,22.6609,22.6816,543800.0
2012-04-10 13:40:00,32.95,33.11,32.94,33.09,469600.0,22.6747,22.7848,22.6678,22.771,469600.0
2012-04-10 13:50:00,33.09,33.14,33.01,33.02,470500.0,22.771,22.8054,22.716,22.7229,470500.0
2012-04-10 14:00:00,33.01,33.08,32.98,33.01,393400.0,22.716,22.7641,22.6953,22.716,393400.0
2012-04-10 14:10:00,33.01,33.06,32.98,32.98,499900.0,22.716,22.7504,22.6953,22.6953,499900.0
2012-04-10 14:20:00,32.98,33.03,32.93,33.03,423800.0,22.6953,22.7297,22.6609,22.7297,423800.0
2012-04-10 14:30:00,33.02,33.02,32.93,32.94,536600.0,22.7229,22.7229,22.6609,22.6678,536600.0
2012-04-10 14:40:00,32.95,33.07,32.91,33.06,759300.0,22.6747,22.7573,22.6472,22.7504,759300.0
2012-04-10 14:50:00,33.06,33.07,33.01,33.04,353400.0,22.7504,22.7573,22.716,22.7366,353400.0
2012-04-10 15:00:00,33.03,33.05,32.97,33.0,693700.0,22.7297,22.7435,22.6884,22.7091,693700.0
2012-04-10 15:10:00,33.0,33.02,32.91,32.99,756300.0,22.7091,22.7229,22.6472,22.7022,756300.0
2012-04-10 15:20:00,32.99,33.0,32.87,32.9,768100.0,22.7022,22.7091,22.6196,22.6403,768100.0
2012-04-10 15:30:00,32.91,33.03,32.89,33.0,1422700.0,22.6472,22.7297,22.6334,22.7091,1422700.0
2012-04-10 15:40:00,32.99,33.01,32.9,32.91,1137800.0,22.7022,22.716,22.6403,22.6472,1137800.0
2012-04-10 15:50:00,32.91,33.0,32.87,32.91,2066500.0,22.6472,22.7091,22.6196,22.6472,2066500.0
2012-04-11 09:30:00,33.51,33.64,33.42,33.62,1402400.0,23.06,23.1495,22.9981,23.1357,1402400.0
2012-04-11 09:40:00,33.63,33.71,33.5,33.51,1396200.0,23.1426,23.1977,23.0532,23.06,1396200.0
2012-04-11 09:50:00,33.5,33.59,33.44,33.52,886800.0,23.0532,23.1151,23.0119,23.0669,886800.0
2012-04-11 10:00:00,33.51,33.69,33.51,33.66,908100.0,23.06,23.1839,23.06,23.1633,908100.0
2012-04-11 10:10:00,33.66,33.74,33.65,33.74,582900.0,23.1633,23.2183,23.1564,23.2183,582900.0
2012-04-11 10:20:00,33.75,33.76,33.62,33.64,502600.0,23.2252,23.2321,23.1357,23.1495,502600.0
2012-04-11 10:30:00,33.64,33.81,33.62,33.8,1058400.0,23.1495,23.2665,23.1357,23.2596,1058400.0
2012-04-11 10:40:00,33.8,33.81,33.72,33.76,704300.0,23.2596,23.2665,23.2046,23.2321,704300.0
2012-04-11 10:50:00,33.75,33.78,33.68,33.74,410800.0,23.2252,23.2458,23.177,23.2183,410800.0
2012-04-11 11:00:00,33.73,33.76,33.68,33.75,544000.0,23.2114,23.2321,23.177,23.2252,544000.0
2012-04-11 11:10:00,33.75,33.76,33.67,33.69,487000.0,23.2252,23.2321,23.1702,23.1839,487000.0
2012-04-11 11:20:00,33.69,33.73,33.64,33.69,711600.0,23.1839,23.2114,23.1495,23.1839,711600.0
2012-04-11 11:30:00,33.69,33.75,33.69,33.75,615700.0,23.1839,23.2252,23.1839,23.2252,615700.0
2012-04-11 11:40:00,33.74,33.77,33.69,33.7,432300.0,23.2183,23.239,23.1839,23.1908,432300.0
2012-04-11 11:50:00,33.7,33.7,33.64,33.67,417600.0,23.1908,23.1908,23.1495,23.1702,417600.0
2012-04-11 12:00:00,33.67,33.73,33.66,33.7,315700.0,23.1702,23.2114,23.1633,23.1908,315700.0
2012-04-11 12:10:00,33.7,33.8,33.7,33.79,387300.0,23.1908,23.2596,23.1908,23.2527,387300.0
2012-04-11 12:20:00,33.8,33.84,33.78,33.84,353400.0,23.2596,23.2871,23.2458,23.2871,353400.0
2012-04-11 12:30:00,33.84,33.86,33.8,33.8,603000.0,23.2871,23.3009,23.2596,23.2596,603000.0
2012-04-11 12:40:00,33.8,33.85,33.8,33.83,209300.0,23.2596,23.294,23.2596,23.2803,209300.0
2012-04-11 12:50:00,33.83,33.89,33.83,33.88,535300.0,23.2803,23.3215,23.2803,23.3147,535300.0
2012-04-11 13:00:00,33.88,33.88,33.82,33.85,374600.0,23.3147,23.3147,23.2734,23.294,374600.0
2012-04-11 13:10:00,33.86,33.9,33.85,33.87,920900.0,23.3009,23.3284,23.294,23.3078,920900.0
2012-04-11 13:20:00,33.87,33.88,33.83,33.85,378700.0,23.3078,23.3147,23.2803,23.294,378700.0
2012-04-11 13:30:00,33.85,33.86,33.82,33.85,473600.0,23.294,23.3009,23.2734,23.294,473600.0
2012-04-11 13:40:00,33.86,33.87,33.82,33.86,669200.0,23.3009,23.3078,23.2734,23.3009,669200.0
2012-04-11 13:50:00,33.85,33.91,33.84,33.89,809000.0,23.294,23.3353,23.2871,23.3215,809000.0
2012-04-11 14:00:00,33.89,33.91,33.83,33.88,618800.0,23.3215,23.3353,23.2803,23.3147,618800.0
2012-04-11 14:10:00,33.88,33.91,33.86,33.89,360600.0,23.3147,23.3353,23.3009,23.3215,360600.0
2012-04-11 14:20:00,33.88,33.9,33.85,33.88,403900.0,23.3147,23.3284,23.294,23.3147,403900.0
2012-04-11 14:30:00,33.88,33.88,33.78,33.8,462000.0,23.3147,23.3147,23.2458,23.2596,462000.0
2012-04-11 14:40:00,33.8,33.82,33.73,33.78,601500.0,23.2596,23.2734,23.2114,23.2458,601500.0
2012-04-11 14:50:00,33.77,33.78,33.74,33.77,368300.0,23.239,23.2458,23.2183,23.239,368300.0
2012-04-11 15:00:00,33.77,33.79,33.68,33.69,579700.0,23.239,23.2527,23.177,23.1839,579700.0
2012-04-11 15:10:00,33.69,33.71,33.65,33.66,919900.0,23.1839,23.1977,23.1564,23.1633,919900.0
2012-04-11 15:20:00,33.66,33.67,33.59,33.59,995000.0,23.1633,23.1702,23.1151,23.1151,995000.0
2012-04-11 15:30:00,33.59,33.64,33.57,33.57,780900.0,23.1151,23.1495,23.1013,23.1013,780900.0
2012-04-11 15:40:00,33.57,33.59,33.51,33.57,1307300.0,23.1013,23.1151,23.06,23.1013,1307300.0
2012-04-11 15:50:00,33.57,33.66,33.55,33.62,1652100.0,23.1013,23.1633,23.0876,23.1357,1652100.0
2012-04-12 09:30:00,33.69,33.78,33.59,33.6,1351300.0,23.1839,23.2458,23.1151,23.122,1351300.0
2012-04-12 09:40:00,33.61,33.66,33.54,33.62,1267900.0,23.1289,23.1633,23.0807,23.1357,1267900.0
2012-04-12 09:50:00,33.62,33.75,33.6,33.74,1337700.0,23.1357,23.2252,23.122,23.2183,1337700.0
2012-04-12 10:00:00,33.74,33.77,33.58,33.6,920200.0,23.2183,23.239,23.1082,23.122,920200.0
2012-04-12 10:10:00,33.6,33.68,33.55,33.57,544900.0,23.122,23.177,23.0876,23.1013,544900.0
2012-04-12 10:20:00,33.58,33.62,33.52,33.59,619800.0,23.1082,23.1357,23.0669,23.1151,619800.0
2012-04-12 10:30:00,33.58,33.68,33.57,33.65,632700.0,23.1082,23.177,23.1013,23.1564,632700.0
2012-04-12 10:40:00,33.64,33.68,33.63,33.64,504700.0,23.1495,23.177,23.1426,23.1495,504700.0
2012-04-12 10:50:00,33.63,33.66,33.61,33.64,508700.0,23.1426,23.1633,23.1289,23.1495,508700.0
2012-04-12 11:00:00,33.64,33.67,33.61,33.63,667300.0,23.1495,23.1702,23.1289,23.1426,667300.0
2012-04-12 11:10:00,33.63,33.66,33.59,33.66,698800.0,23.1426,23.1633,23.1151,23.1633,698800.0
2012-04-12 11:20:00,33.66,33.72,33.64,33.7,904500.0,23.1633,23.2046,23.1495,23.1908,904500.0
2012-04-12 11:30:00,33.7,33.7,33.64,33.65,401700.0,23.1908,23.1908,23.1495,23.1564,401700.0
2012-04-12 11:40:00,33.65,33.67,33.61,33.64,649000.0,23.1564,23.1702,23.1289,23.1495,649000.0
2012-04-12 11:50:00,33.64,33.66,33.61,33.63,263700.0,23.1495,23.1633,23.1289,23.1426,263700.0
2012-04-12 12:00:00,33.63,33.67,33.62,33.64,528000.0,23.1426,23.1702,23.1357,23.1495,528000.0
2012-04-12 12:10:00,33.64,33.67,33.62,33.67,281100.0,23.1495,23.1702,23.1357,23.1702,281100.0
2012-04-12 12:20:00,33.68,33.75,33.66,33.72,491100.0,23.177,23.2252,23.1633,23.2046,491100.0
2012-04-12 12:30:00,33.72,33.73,33.67,33.68,237700.0,23.2046,23.2114,23.1702,23.177,237700.0
2012-04-12 12:40:00,33.67,33.74,33.65,33.73,576400.0,23.1702,23.2183,23.1564,23.2114,576400.0
2012-04-12 12:50:00,33.73,33.78,33.7,33.74,1000800.0,23.2114,23.2458,23.1908,23.2183,1000800.0
2012-04-12 13:00:00,33.73,33.76,33.7,33.7,408600.0,23.2114,23.2321,23.1908,23.1908,408600.0
2012-04-12 13:10:00,33.72,33.79,33.7,33.75,428900.0,23.2046,23.2527,23.1908,23.2252,428900.0
2012-04-12 13:20:00,33.75,33.77,33.73,33.76,303200.0,23.2252,23.239,23.2114,23.2321,303200.0
2012-04-12 13:30:00,33.76,33.8,33.73,33.74,543800.0,23.2321,23.2596,23.2114,23.2183,543800.0
2012-04-12 13:40:00,33.75,33.76,33.72,33.74,438800.0,23.2252,23.2321,23.2046,23.2183,438800.0
2012-04-12 13:50:00,33.74,33.74,33.62,33.62,795500.0,23.2183,23.2183,23.1357,23.1357,795500.0
2012-04-12 14:00:00,33.62,33.68,33.62,33.65,573200.0,23.1357,23.177,23.1357,23.1564,573200.0
2012-04-12 14:10:00,33.66,33.7,33.62,33.69,440700.0,23.1633,23.1908,23.1357,23.1839,440700.0
2012-04-12 14:20:00,33.68,33.7,33.66,33.67,290900.0,23.177,23.1908,23.1633,23.1702,290900.0
2012-04-12 14:30:00,33.68,33.69,33.65,33.66,468500.0,23.177,23.1839,23.1564,23.1633,468500.0
2012-04-12 14:40:00,33.66,33.74,33.65,33.72,650100.0,23.1633,23.2183,23.1564,23.2046,650100.0
2012-04-12 14:50:00,33.73,33.8,33.72,33.79,820100.0,23.2114,23.2596,23.2046,23.2527,820100.0
2012-04-12 15:00:00,33.79,33.82,33.75,33.76,658700.0,23.2527,23.2734,23.2252,23.2321,658700.0
2012-04-12 15:10:00,33.75,33.8,33.75,33.8,395100.0,23.2252,23.2596,23.2252,23.2596,395100.0
2012-04-12 15:20:00,33.79,33.81,33.77,33.77,505400.0,23.2527,23.2665,23.239,23.239,505400.0
2012-04-12 15:30:00,33.78,33.85,33.77,33.85,1054900.0,23.2458,23.294,23.239,23.294,1054900.0
2012-04-12 15:40:00,33.84,33.99,33.83,33.96,1772200.0,23.2871,23.3904,23.2803,23.3697,1772200.0
2012-04-12 15:50:00,33.96,34.0,33.91,34.0,2892900.0,23.3697,23.3972,23.3353,23.3972,2892900.0
2012-04-13 09:30:00,33.73,33.87,33.16,33.2,3254400.0,23.2114,23.3078,22.8192,22.8467,3254400.0
2012-04-13 09:40:00,33.2,33.54,33.11,33.48,2706900.0,22.8467,23.0807,22.7848,23.0394,2706900.0
2012-04-13 09:50:00,33.48,33.6,33.35,33.38,1899700.0,23.0394,23.122,22.9499,22.9706,1899700.0
2012-04-13 10:00:00,33.38,33.48,33.3,33.35,2092100.0,22.9706,23.0394,22.9155,22.9499,2092100.0
2012-04-13 10:10:00,33.35,33.57,33.31,33.48,1681000.0,22.9499,23.1013,22.9224,23.0394,1681000.0
2012-04-13 10:20:00,33.48,33.59,33.4,33.53,1681400.0,23.0394,23.1151,22.9844,23.0738,1681400.0
2012-04-13 10:30:00,33.54,33.57,33.39,33.55,1103800.0,23.0807,23.1013,22.9775,23.0876,1103800.0
2012-04-13 10:40:00,33.55,33.58,33.38,33.42,910000.0,23.0876,23.1082,22.9706,22.9981,910000.0
2012-04-13 10:50:00,33.41,33.42,33.35,33.37,675400.0,22.9912,22.9981,22.9499,22.9637,675400.0
2012-04-13 11:00:00,33.37,33.41,33.23,33.24,995100.0,22.9637,22.9912,22.8674,22.8742,995100.0
2012-04-13 11:10:00,33.24,33.27,33.17,33.21,996900.0,22.8742,22.8949,22.8261,22.8536,996900.0
2012-04-13 11:20:00,33.22,33.4,33.21,33.35,847700.0,22.8605,22.9844,22.8536,22.9499,847700.0
2012-04-13 11:30:00,33.35,33.36,33.28,33.35,647700.0,22.9499,22.9568,22.9018,22.9499,647700.0
2012-04-13 11:40:00,33.35,33.42,33.34,33.35,399100.0,22.9499,22.9981,22.9431,22.9499,399100.0
2012-04-13 11:50:00,33.36,33.36,33.22,33.24,506800.0,22.9568,22.9568,22.8605,22.8742,506800.0
2012-04-13 12:00:00,33.25,33.29,33.24,33.28,468800.0,22.8811,22.9087,22.8742,22.9018,468800.0
2012-04-13 12:10:00,33.27,33.28,33.2,33.21,393100.0,22.8949,22.9018,22.8467,22.8536,393100.0
2012-04-13 12:20:00,33.21,33.22,33.16,33.22,338200.0,22.8536,22.8605,22.8192,22.8605,338200.0
2012-04-13 12:30:00,33.21,33.33,33.21,33.33,441200.0,22.8536,22.9362,22.8536,22.9362,441200.0
2012-04-13 12:40:00,33.33,33.37,33.31,33.35,280500.0,22.9362,22.9637,22.9224,22.9499,280500.0
2012-04-13 12:50:00,33.34,33.35,33.28,33.28,315400.0,22.9431,22.9499,22.9018,22.9018,315400.0
2012-04-13 13:00:00,33.28,33.31,33.23,33.29,303500.0,22.9018,22.9224,22.8674,22.9087,303500.0
2012-04-13 13:10:00,33.3,33.36,33.29,33.33,276700.0,22.9155,22.9568,22.9087,22.9362,276700.0
2012-04-13 13:20:00,33.33,33.36,33.28,33.29,343000.0,22.9362,22.9568,22.9018,22.9087,343000.0
2012-04-13 13:30:00,33.29,33.35,33.23,33.34,412600.0,22.9087,22.9499,22.8674,22.9431,412600.0
2012-04-13 13:40:00,33.35,33.35,33.25,33.25,500800.0,22.9499,22.9499,22.8811,22.8811,500800.0
2012-04-13 13:50:00,33.26,33.26,33.18,33.18,315800.0,22.888,22.888,22.833,22.833,315800.0
2012-04-13 14:00:00,33.19,33.2,33.11,33.12,710100.0,22.8398,22.8467,22.7848,22.7917,710100.0
2012-04-13 14:10:00,33.11,33.17,33.11,33.16,475700.0,22.7848,22.8261,22.7848,22.8192,475700.0
2012-04-13 14:20:00,33.15,33.23,33.15,33.17,398200.0,22.8123,22.8674,22.8123,22.8261,398200.0
2012-04-13 14:30:00,33.16,33.22,33.16,33.21,330000.0,22.8192,22.8605,22.8192,22.8536,330000.0
2012-04-13 14:40:00,33.21,33.28,33.19,33.28,395000.0,22.8536,22.9018,22.8398,22.9018,395000.0
2012-04-13 14:50:00,33.28,33.28,33.2,33.22,327100.0,22.9018,22.9018,22.8467,22.8605,327100.0
2012-04-13 15:00:00,33.21,33.25,33.19,33.23,559800.0,22.8536,22.8811,22.8398,22.8674,559800.0
2012-04-13 15:10:00,33.23,33.23,33.17,33.2,394300.0,22.8674,22.8674,22.8261,22.8467,394300.0
2012-04-13 15:20:00,33.19,33.22,33.03,33.04,1016500.0,22.8398,22.8605,22.7297,22.7366,1016500.0
2012-04-13 15:30:00,33.03,33.08,32.92,32.93,1541100.0,22.7297,22.7641,22.654,22.6609,1541100.0
2012-04-13 15:40:00,32.93,33.01,32.87,32.92,1577100.0,22.6609,22.716,22.6196,22.654,1577100.0
2012-04-13 15:50:00,32.93,32.96,32.8,32.86,3150700.0,22.6609,22.6816,22.5715,22.6127,3150700.0
2012-04-16 09:30:00,33.19,33.45,33.16,33.37,1747300.0,22.8398,23.0188,22.8192,22.9637,1747300.0
2012-04-16 09:40:00,33.37,33.43,33.18,33.38,896100.0,22.9637,23.005,22.833,22.9706,896100.0
2012-04-16 09:50:00,33.38,33.39,33.3,33.32,857000.0,22.9706,22.9775,22.9155,22.9293,857000.0
2012-04-16 10:00:00,33.33,33.33,33.11,33.19,1160900.0,22.9362,22.9362,22.7848,22.8398,1160900.0
2012-04-16 10:10:00,33.19,33.2,32.67,32.9,1910900.0,22.8398,22.8467,22.482,22.6403,1910900.0
2012-04-16 10:20:00,32.9,32.97,32.75,32.96,866200.0,22.6403,22.6884,22.5371,22.6816,866200.0
2012-04-16 10:30:00,32.96,32.97,32.76,32.86,797000.0,22.6816,22.6884,22.5439,22.6127,797000.0
2012-04-16 10:40:00,32.86,33.11,32.85,33.05,1099900.0,22.6127,22.7848,22.6059,22.7435,1099900.0
2012-04-16 10:50:00,33.05,33.11,32.97,33.05,714100.0,22.7435,22.7848,22.6884,22.7435,714100.0
2012-04-16 11:00:00,33.05,33.11,33.02,33.1,559500.0,22.7435,22.7848,22.7229,22.7779,559500.0
2012-04-16 11:10:00,33.1,33.21,33.09,33.13,442600.0,22.7779,22.8536,22.771,22.7985,442600.0
2012-04-16 11:20:00,33.13,33.14,33.05,33.07,311500.0,22.7985,22.8054,22.7435,22.7573,311500.0
2012-04-16 11:30:00,33.07,33.1,32.95,33.02,499900.0,22.7573,22.7779,22.6747,22.7229,499900.0
2012-04-16 11:40:00,33.02,33.03,32.95,32.95,213300.0,22.7229,22.7297,22.6747,22.6747,213300.0
2012-04-16 11:50:00,32.96,33.02,32.94,33.0,346800.0,22.6816,22.7229,22.6678,22.7091,346800.0
2012-04-16 12:00:00,32.99,33.11,32.98,33.0,332900.0,22.7022,22.7848,22.6953,22.7091,332900.0
2012-04-16 12:10:00,33.0,33.04,32.98,33.01,345600.0,22.7091,22.7366,22.6953,22.716,345600.0
2012-04-16 12:20:00,33.01,33.07,32.95,33.03,338100.0,22.716,22.7573,22.6747,22.7297,338100.0
2012-04-16 12:30:00,33.03,33.06,32.99,33.01,395600.0,22.7297,22.7504,22.7022,22.716,395600.0
2012-04-16 12:40:00,33.01,33.08,32.99,33.08,396900.0,22.716,22.7641,22.7022,22.7641,396900.0
2012-04-16 12:50:00,33.07,33.19,33.02,33.19,252700.0,22.7573,22.8398,22.7229,22.8398,252700.0
2012-04-16 13:00:00,33.18,33.18,33.1,33.16,300700.0,22.833,22.833,22.7779,22.8192,300700.0
2012-04-16 13:10:00,33.16,33.18,33.12,33.16,480100.0,22.8192,22.833,22.7917,22.8192,480100.0
2012-04-16 13:20:00,33.16,33.21,33.1,33.15,492800.0,22.8192,22.8536,22.7779,22.8123,492800.0
2012-04-16 13:30:00,33.15,33.24,33.14,33.23,326300.0,22.8123,22.8742,22.8054,22.8674,326300.0
2012-04-16 13:40:00,33.23,33.42,33.22,33.4,791600.0,22.8674,22.9981,22.8605,22.9844,791600.0
2012-04-16 13:50:00,33.41,33.44,33.36,33.37,557500.0,22.9912,23.0119,22.9568,22.9637,557500.0
2012-04-16 14:00:00,33.37,33.4,33.31,33.31,378700.0,22.9637,22.9844,22.9224,22.9224,378700.0
2012-04-16 14:10:00,33.32,33.32,33.27,33.28,255400.0,22.9293,22.9293,22.8949,22.9018,255400.0
2012-04-16 14:20:00,33.27,33.27,33.17,33.2,330800.0,22.8949,22.8949,22.8261,22.8467,330800.0
2012-04-16 14:30:00,33.2,33.25,33.18,33.21,466300.0,22.8467,22.8811,22.833,22.8536,466300.0
2012-04-16 14:40:00,33.2,33.22,33.13,33.13,403800.0,22.8467,22.8605,22.7985,22.7985,403800.0
2012-04-16 14:50:00,33.13,33.17,33.11,33.12,930300.0,22.7985,22.8261,22.7848,22.7917,930300.0
2012-04-16 15:00:00,33.12,33.14,33.05,33.12,603700.0,22.7917,22.8054,22.7435,22.7917,603700.0
2012-04-16 15:10:00,33.11,33.15,33.09,33.12,673900.0,22.7848,22.8123,22.771,22.7917,673900.0
2012-04-16 15:20:00,33.12,33.16,33.06,33.12,551700.0,22.7917,22.8192,22.7504,22.7917,551700.0
2012-04-16 15:30:00,33.12,33.25,33.12,33.21,1169600.0,22.7917,22.8811,22.7917,22.8536,1169600.0
2012-04-16 15:40:00,33.21,33.29,33.2,33.24,1131000.0,22.8536,22.9087,22.8467,22.8742,1131000.0
2012-04-16 15:50:00,33.25,33.25,33.16,33.17,2270500.0,22.8811,22.8811,22.8192,22.8261,2270500.0
2012-04-17 09:30:00,33.32,33.45,33.3,33.39,1088300.0,22.9293,23.0188,22.9155,22.9775,1088300.0
2012-04-17 09:40:00,33.37,33.4,33.28,33.39,925000.0,22.9637,22.9844,22.9018,22.9775,925000.0
2012-04-17 09:50:00,33.38,33.42,33.36,33.4,715100.0,22.9706,22.9981,22.9568,22.9844,715100.0
2012-04-17 10:00:00,33.39,33.48,33.35,33.45,1412500.0,22.9775,23.0394,22.9499,23.0188,1412500.0
2012-04-17 10:10:00,33.46,33.58,33.42,33.58,736100.0,23.0256,23.1082,22.9981,23.1082,736100.0
2012-04-17 10:20:00,33.58,33.6,33.52,33.57,501200.0,23.1082,23.122,23.0669,23.1013,501200.0
2012-04-17 10:30:00,33.58,33.6,33.48,33.48,452900.0,23.1082,23.122,23.0394,23.0394,452900.0
2012-04-17 10:40:00,33.48,33.57,33.47,33.55,479100.0,23.0394,23.1013,23.0325,23.0876,479100.0
2012-04-17 10:50:00,33.56,33.62,33.54,33.59,472900.0,23.0945,23.1357,23.0807,23.1151,472900.0
2012-04-17 11:00:00,33.59,33.65,33.59,33.62,586100.0,23.1151,23.1564,23.1151,23.1357,586100.0
2012-04-17 11:10:00,33.63,33.64,33.56,33.63,452900.0,23.1426,23.1495,23.0945,23.1426,452900.0
2012-04-17 11:20:00,33.63,33.67,33.58,33.64,427400.0,23.1426,23.1702,23.1082,23.1495,427400.0
2012-04-17 11:30:00,33.63,33.65,33.59,33.61,340000.0,23.1426,23.1564,23.1151,23.1289,340000.0
2012-04-17 11:40:00,33.62,33.64,33.6,33.64,249600.0,23.1357,23.1495,23.122,23.1495,249600.0
2012-04-17 11:50:00,33.64,33.66,33.61,33.64,593300.0,23.1495,23.1633,23.1289,23.1495,593300.0
2012-04-17 12:00:00,33.64,33.67,33.63,33.66,275300.0,23.1495,23.1702,23.1426,23.1633,275300.0
2012-04-17 12:10:00,33.67,33.69,33.64,33.69,314100.0,23.1702,23.1839,23.1495,23.1839,314100.0
2012-04-17 12:20:00,33.68,33.75,33.67,33.74,374600.0,23.177,23.2252,23.1702,23.2183,374600.0
2012-04-17 12:30:00,33.75,33.78,33.72,33.74,298500.0,23.2252,23.2458,23.2046,23.2183,298500.0
2012-04-17 12:40:00,33.74,33.76,33.71,33.71,224800.0,23.2183,23.2321,23.1977,23.1977,224800.0
2012-04-17 12:50:00,33.72,33.76,33.68,33.76,510700.0,23.2046,23.2321,23.177,23.2321,510700.0
2012-04-17 13:00:00,33.76,33.76,33.66,33.67,211100.0,23.2321,23.2321,23.1633,23.1702,211100.0
2012-04-17 13:10:00,33.67,33.69,33.62,33.64,270200.0,23.1702,23.1839,23.1357,23.1495,270200.0
2012-04-17 13:20:00,33.65,33.67,33.64,33.67,152300.0,23.1564,23.1702,23.1495,23.1702,152300.0
2012-04-17 13:30:00,33.67,33.68,33.64,33.67,225500.0,23.1702,23.177,23.1495,23.1702,225500.0
2012-04-17 13:40:00,33.68,33.7,33.66,33.7,358900.0,23.177,23.1908,23.1633,23.1908,358900.0
2012-04-17 13:50:00,33.7,33.73,33.66,33.69,288700.0,23.1908,23.2114,23.1633,23.1839,288700.0
2012-04-17 14:00:00,33.7,33.76,33.69,33.7,366000.0,23.1908,23.2321,23.1839,23.1908,366000.0
2012-04-17 14:10:00,33.7,33.74,33.7,33.71,285600.0,23.1908,23.2183,23.1908,23.1977,285600.0
2012-04-17 14:20:00,33.71,33.75,33.68,33.74,230300.0,23.1977,23.2252,23.177,23.2183,230300.0
2012-04-17 14:30:00,33.74,33.77,33.71,33.72,337800.0,23.2183,23.239,23.1977,23.2046,337800.0
2012-04-17 14:40:00,33.72,33.73,33.63,33.63,386900.0,23.2046,23.2114,23.1426,23.1426,386900.0
2012-04-17 14:50:00,33.63,33.64,33.54,33.59,653400.0,23.1426,23.1495,23.0807,23.1151,653400.0
2012-04-17 15:00:00,33.58,33.63,33.57,33.62,752700.0,23.1082,23.1426,23.1013,23.1357,752700.0
2012-04-17 15:10:00,33.63,33.66,33.6,33.65,402100.0,23.1426,23.1633,23.122,23.1564,402100.0
2012-04-17 15:20:00,33.65,33.73,33.63,33.73,547900.0,23.1564,23.2114,23.1426,23.2114,547900.0
2012-04-17 15:30:00,33.73,33.73,33.67,33.69,676500.0,23.2114,23.2114,23.1702,23.1839,676500.0
2012-04-17 15:40:00,33.7,33.75,33.69,33.7,1280800.0,23.1908,23.2252,23.1839,23.1908,1280800.0
2012-04-17 15:50:00,33.71,33.77,33.67,33.67,2363500.0,23.1977,23.239,23.1702,23.1702,2363500.0
2012-04-18 09:30:00,33.46,33.52,33.35,33.36,1068000.0,23.0256,23.0669,22.9499,22.9568,1068000.0
2012-04-18 09:40:00,33.36,33.48,33.33,33.4,833300.0,22.9568,23.0394,22.9362,22.9844,833300.0
2012-04-18 09:50:00,33.41,33.55,33.36,33.5,554300.0,22.9912,23.0876,22.9568,23.0532,554300.0
2012-04-18 10:00:00,33.5,33.51,33.41,33.5,432400.0,23.0532,23.06,22.9912,23.0532,432400.0
2012-04-18 10:10:00,33.5,33.53,33.41,33.49,443100.0,23.0532,23.0738,22.9912,23.0463,443100.0
2012-04-18 10:20:00,33.48,33.52,33.43,33.46,505900.0,23.0394,23.0669,23.005,23.0256,505900.0
2012-04-18 10:30:00,33.46,33.58,33.44,33.56,564300.0,23.0256,23.1082,23.0119,23.0945,564300.0
2012-04-18 10:40:00,33.57,33.7,33.54,33.68,363400.0,23.1013,23.1908,23.0807,23.177,363400.0
2012-04-18 10:50:00,33.68,33.71,33.65,33.66,482300.0,23.177,23.1977,23.1564,23.1633,482300.0
2012-04-18 11:00:00,33.66,33.67,33.53,33.58,565700.0,23.1633,23.1702,23.0738,23.1082,565700.0
2012-04-18 11:10:00,33.58,33.63,33.51,33.59,522600.0,23.1082,23.1426,23.06,23.1151,522600.0
2012-04-18 11:20:00,33.59,33.6,33.54,33.56,255300.0,23.1151,23.122,23.0807,23.0945,255300.0
2012-04-18 11:30:00,33.56,33.57,33.43,33.46,580900.0,23.0945,23.1013,23.005,23.0256,580900.0
2012-04-18 11:40:00,33.45,33.58,33.45,33.56,319500.0,23.0188,23.1082,23.0188,23.0945,319500.0
2012-04-18 11:50:00,33.57,33.66,33.54,33.64,351600.0,23.1013,23.1633,23.0807,23.1495,351600.0
2012-04-18 12:00:00,33.65,33.66,33.61,33.62,278700.0,23.1564,23.1633,23.1289,23.1357,278700.0
2012-04-18 12:10:00,33.63,33.63,33.6,33.6,119000.0,23.1426,23.1426,23.122,23.122,119000.0
2012-04-18 12:20:00,33.61,33.64,33.59,33.61,240500.0,23.1289,23.1495,23.1151,23.1289,240500.0
2012-04-18 12:30:00,33.6,33.61,33.56,33.58,250100.0,23.122,23.1289,23.0945,23.1082,250100.0
2012-04-18 12:40:00,33.57,33.6,33.54,33.55,220300.0,23.1013,23.122,23.0807,23.0876,220300.0
2012-04-18 12:50:00,33.55,33.61,33.55,33.57,384800.0,23.0876,23.1289,23.0876,23.1013,384800.0
2012-04-18 13:00:00,33.57,33.58,33.55,33.58,152600.0,23.1013,23.1082,23.0876,23.1082,152600.0
2012-04-18 13:10:00,33.58,33.62,33.55,33.57,355700.0,23.1082,23.1357,23.0876,23.1013,355700.0
2012-04-18 13:20:00,33.57,33.57,33.54,33.56,235100.0,23.1013,23.1013,23.0807,23.0945,235100.0
2012-04-18 13:30:00,33.57,33.57,33.47,33.48,390100.0,23.1013,23.1013,23.0325,23.0394,390100.0
2012-04-18 13:40:00,33.47,33.5,33.46,33.49,253700.0,23.0325,23.0532,23.0256,23.0463,253700.0
2012-04-18 13:50:00,33.49,33.53,33.46,33.49,420900.0,23.0463,23.0738,23.0256,23.0463,420900.0
2012-04-18 14:00:00,33.48,33.52,33.47,33.5,177700.0,23.0394,23.0669,23.0325,23.0532,177700.0
2012-04-18 14:10:00,33.5,33.5,33.47,33.5,222500.0,23.0532,23.0532,23.0325,23.0532,222500.0
2012-04-18 14:20:00,33.5,33.6,33.5,33.57,491600.0,23.0532,23.122,23.0532,23.1013,491600.0
2012-04-18 14:30:00,33.57,33.59,33.56,33.58,328300.0,23.1013,23.1151,23.0945,23.1082,328300.0
2012-04-18 14:40:00,33.57,33.62,33.57,33.6,312700.0,23.1013,23.1357,23.1013,23.122,312700.0
2012-04-18 14:50:00,33.6,33.69,33.59,33.68,372300.0,23.122,23.1839,23.1151,23.177,372300.0
2012-04-18 15:00:00,33.69,33.74,33.65,33.65,457700.0,23.1839,23.2183,23.1564,23.1564,457700.0
2012-04-18 15:10:00,33.65,33.67,33.62,33.62,437100.0,23.1564,23.1702,23.1357,23.1357,437100.0
2012-04-18 15:20:00,33.63,33.63,33.56,33.6,486400.0,23.1426,23.1426,23.0945,23.122,486400.0
2012-04-18 15:30:00,33.61,33.64,33.58,33.6,375600.0,23.1289,23.1495,23.1082,23.122,375600.0
2012-04-18 15:40:00,33.61,33.62,33.58,33.6,730600.0,23.1289,23.1357,23.1082,23.122,730600.0
2012-04-18 15:50:00,33.61,33.63,33.55,33.57,1439800.0,23.1289,23.1426,23.0876,23.1013,1439800.0
2012-04-19 09:30:00,33.7,33.73,33.45,33.47,1022400.0,23.1908,23.2114,23.0188,23.0325,1022400.0
2012-04-19 09:40:00,33.48,33.62,33.45,33.62,1096000.0,23.0394,23.1357,23.0188,23.1357,1096000.0
2012-04-19 09:50:00,33.62,33.77,33.62,33.7,966500.0,23.1357,23.239,23.1357,23.1908,966500.0
2012-04-19 10:00:00,33.69,33.7,33.35,33.39,1371000.0,23.1839,23.1908,22.9499,22.9775,1371000.0
2012-04-19 10:10:00,33.39,33.44,33.32,33.39,738300.0,22.9775,23.0119,22.9293,22.9775,738300.0
2012-04-19 10:20:00,33.39,33.41,33.3,33.3,535700.0,22.9775,22.9912,22.9155,22.9155,535700.0
2012-04-19 10:30:00,33.3,33.46,33.25,33.4,799800.0,22.9155,23.0256,22.8811,22.9844,799800.0
2012-04-19 10:40:00,33.4,33.54,33.4,33.52,932100.0,22.9844,23.0807,22.9844,23.0669,932100.0
2012-04-19 10:50:00,33.52,33.61,33.48,33.51,685000.0,23.0669,23.1289,23.0394,23.06,685000.0
2012-04-19 11:00:00,33.51,33.63,33.5,33.54,676100.0,23.06,23.1426,23.0532,23.0807,676100.0
2012-04-19 11:10:00,33.54,33.54,33.44,33.46,947400.0,23.0807,23.0807,23.0119,23.0256,947400.0
2012-04-19 11:20:00,33.45,33.49,33.4,33.43,293600.0,23.0188,23.0463,22.9844,23.005,293600.0
2012-04-19 11:30:00,33.44,33.44,33.3,33.36,468400.0,23.0119,23.0119,22.9155,22.9568,468400.0
2012-04-19 11:40:00,33.36,33.41,33.31,33.39,279100.0,22.9568,22.9912,22.9224,22.9775,279100.0
2012-04-19 11:50:00,33.39,33.44,33.35,33.38,363400.0,22.9775,23.0119,22.9499,22.9706,363400.0
2012-04-19 12:00:00,33.38,33.39,33.2,33.22,522700.0,22.9706,22.9775,22.8467,22.8605,522700.0
2012-04-19 12:10:00,33.22,33.29,33.18,33.22,467400.0,22.8605,22.9087,22.833,22.8605,467400.0
2012-04-19 12:20:00,33.22,33.24,33.18,33.23,411000.0,22.8605,22.8742,22.833,22.8674,411000.0
2012-04-19 12:30:00,33.23,33.25,33.18,33.22,285600.0,22.8674,22.8811,22.833,22.8605,285600.0
2012-04-19 12:40:00,33.22,33.26,33.2,33.23,272500.0,22.8605,22.888,22.8467,22.8674,272500.0
2012-04-19 12:50:00,33.23,33.26,33.2,33.2,234200.0,22.8674,22.888,22.8467,22.8467,234200.0
2012-04-19 13:00:00,33.21,33.3,33.18,33.28,295000.0,22.8536,22.9155,22.833,22.9018,295000.0
2012-04-19 13:10:00,33.28,33.28,33.18,33.2,394200.0,22.9018,22.9018,22.833,22.8467,394200.0
2012-04-19 13:20:00,33.2,33.22,33.11,33.2,395600.0,22.8467,22.8605,22.7848,22.8467,395600.0
2012-04-19 13:30:00,33.2,33.27,33.18,33.18,251700.0,22.8467,22.8949,22.833,22.833,251700.0
2012-04-19 13:40:00,33.18,33.19,33.08,33.12,409200.0,22.833,22.8398,22.7641,22.7917,409200.0
2012-04-19 13:50:00,33.12,33.13,33.04,33.06,382200.0,22.7917,22.7985,22.7366,22.7504,382200.0
2012-04-19 14:00:00,33.07,33.13,33.04,33.12,344700.0,22.7573,22.7985,22.7366,22.7917,344700.0
2012-04-19 14:10:00,33.12,33.12,33.02,33.07,317700.0,22.7917,22.7917,22.7229,22.7573,317700.0
2012-04-19 14:20:00,33.08,33.1,33.03,33.03,379700.0,22.7641,22.7779,22.7297,22.7297,379700.0
2012-04-19 14:30:00,33.03,33.06,32.89,32.96,599500.0,22.7297,22.7504,22.6334,22.6816,599500.0
2012-04-19 14:40:00,32.96,33.03,32.92,33.03,436700.0,22.6816,22.7297,22.654,22.7297,436700.0
2012-04-19 14:50:00,33.02,33.07,33.0,33.04,320200.0,22.7229,22.7573,22.7091,22.7366,320200.0
2012-04-19 15:00:00,33.04,33.09,33.03,33.08,366000.0,22.7366,22.771,22.7297,22.7641,366000.0
2012-04-19 15:10:00,33.07,33.12,33.04,33.05,605900.0,22.7573,22.7917,22.7366,22.7435,605900.0
2012-04-19 15:20:00,33.05,33.21,33.04,33.19,478500.0,22.7435,22.8536,22.7366,22.8398,478500.0
2012-04-19 15:30:00,33.19,33.2,33.12,33.17,499200.0,22.8398,22.8467,22.7917,22.8261,499200.0
2012-04-19 15:40:00,33.17,33.26,33.15,33.18,829100.0,22.8261,22.888,22.8123,22.833,829100.0
2012-04-19 15:50:00,33.17,33.17,33.08,33.11,1410500.0,22.8261,22.8261,22.7641,22.7848,1410500.0
2012-04-20 09:30:00,33.23,33.32,33.08,33.19,4746100.0,22.8674,22.9293,22.7641,22.8398,4746100.0
2012-04-20 09:40:00,33.19,33.23,33.08,33.14,686600.0,22.8398,22.8674,22.7641,22.8054,686600.0
2012-04-20 09:50:00,33.13,33.28,33.11,33.27,440600.0,22.7985,22.9018,22.7848,22.8949,440600.0
2012-04-20 10:00:00,33.28,33.29,33.11,33.15,682700.0,22.9018,22.9087,22.7848,22.8123,682700.0
2012-04-20 10:10:00,33.15,33.26,33.12,33.22,535100.0,22.8123,22.888,22.7917,22.8605,535100.0
2012-04-20 10:20:00,33.21,33.23,33.13,33.2,609900.0,22.8536,22.8674,22.7985,22.8467,609900.0
2012-04-20 10:30:00,33.2,33.26,33.18,33.26,457400.0,22.8467,22.888,22.833,22.888,457400.0
2012-04-20 10:40:00,33.26,33.27,33.22,33.25,580000.0,22.888,22.8949,22.8605,22.8811,580000.0
2012-04-20 10:50:00,33.25,33.32,33.22,33.29,460100.0,22.8811,22.9293,22.8605,22.9087,460100.0
2012-04-20 11:00:00,33.29,33.29,33.23,33.23,317200.0,22.9087,22.9087,22.8674,22.8674,317200.0
2012-04-20 11:10:00,33.23,33.26,33.22,33.23,295000.0,22.8674,22.888,22.8605,22.8674,295000.0
2012-04-20 11:20:00,33.23,33.25,33.14,33.18,479100.0,22.8674,22.8811,22.8054,22.833,479100.0
2012-04-20 11:30:00,33.18,33.21,33.13,33.17,405000.0,22.833,22.8536,22.7985,22.8261,405000.0
2012-04-20 11:40:00,33.17,33.22,33.16,33.2,246100.0,22.8261,22.8605,22.8192,22.8467,246100.0
2012-04-20 11:50:00,33.21,33.23,33.2,33.22,131400.0,22.8536,22.8674,22.8467,22.8605,131400.0
2012-04-20 12:00:00,33.22,33.24,33.2,33.22,193100.0,22.8605,22.8742,22.8467,22.8605,193100.0
2012-04-20 12:10:00,33.22,33.25,33.2,33.24,218200.0,22.8605,22.8811,22.8467,22.8742,218200.0
2012-04-20 12:20:00,33.24,33.25,33.2,33.21,150800.0,22.8742,22.8811,22.8467,22.8536,150800.0
2012-04-20 12:30:00,33.22,33.22,33.17,33.18,129300.0,22.8605,22.8605,22.8261,22.833,129300.0
2012-04-20 12:40:00,33.18,33.19,33.12,33.13,398300.0,22.833,22.8398,22.7917,22.7985,398300.0
2012-04-20 12:50:00,33.14,33.16,33.11,33.11,187000.0,22.8054,22.8192,22.7848,22.7848,187000.0
2012-04-20 13:00:00,33.12,33.14,33.1,33.13,172000.0,22.7917,22.8054,22.7779,22.7985,172000.0
2012-04-20 13:10:00,33.13,33.15,33.11,33.14,366100.0,22.7985,22.8123,22.7848,22.8054,366100.0
2012-04-20 13:20:00,33.14,33.15,33.1,33.12,206800.0,22.8054,22.8123,22.7779,22.7917,206800.0
2012-04-20 13:30:00,33.12,33.13,33.06,33.12,349400.0,22.7917,22.7985,22.7504,22.7917,349400.0
2012-04-20 13:40:00,33.12,33.13,33.02,33.07,256000.0,22.7917,22.7985,22.7229,22.7573,256000.0
2012-04-20 13:50:00,33.06,33.07,32.94,33.02,609600.0,22.7504,22.7573,22.6678,22.7229,609600.0
2012-04-20 14:00:00,33.02,33.05,32.91,32.94,566900.0,22.7229,22.7435,22.6472,22.6678,566900.0
2012-04-20 14:10:00,32.94,32.97,32.93,32.94,329900.0,22.6678,22.6884,22.6609,22.6678,329900.0
2012-04-20 14:20:00,32.94,33.03,32.94,33.0,336100.0,22.6678,22.7297,22.6678,22.7091,336100.0
2012-04-20 14:30:00,33.0,33.02,32.96,33.0,210600.0,22.7091,22.7229,22.6816,22.7091,210600.0
2012-04-20 14:40:00,33.0,33.01,32.96,32.98,178000.0,22.7091,22.716,22.6816,22.6953,178000.0
2012-04-20 14:50:00,32.98,33.02,32.97,33.0,209600.0,22.6953,22.7229,22.6884,22.7091,209600.0
2012-04-20 15:00:00,33.0,33.01,32.91,32.91,421400.0,22.7091,22.716,22.6472,22.6472,421400.0
2012-04-20 15:10:00,32.91,33.0,32.9,33.0,373400.0,22.6472,22.7091,22.6403,22.7091,373400.0
2012-04-20 15:20:00,32.99,33.01,32.92,32.99,647000.0,22.7022,22.716,22.654,22.7022,647000.0
2012-04-20 15:30:00,32.99,33.07,32.97,33.05,732200.0,22.7022,22.7573,22.6884,22.7435,732200.0
2012-04-20 15:40:00,33.05,33.06,33.0,33.04,718000.0,22.7435,22.7504,22.7091,22.7366,718000.0
2012-04-20 15:50:00,33.04,33.05,32.98,32.99,1789400.0,22.7366,22.7435,22.6953,22.7022,1789400.0
2012-04-23 09:30:00,32.66,32.77,32.46,32.66,1452200.0,22.4751,22.5508,22.3375,22.4751,1452200.0
2012-04-23 09:40:00,32.66,32.7,32.63,32.66,869000.0,22.4751,22.5026,22.4545,22.4751,869000.0
2012-04-23 09:50:00,32.65,32.7,32.58,32.67,1025800.0,22.4682,22.5026,22.4201,22.482,1025800.0
2012-04-23 10:00:00,32.66,32.7,32.5,32.51,806400.0,22.4751,22.5026,22.365,22.3719,806400.0
2012-04-23 10:10:00,32.51,32.62,32.5,32.53,1022600.0,22.3719,22.4476,22.365,22.3857,1022600.0
2012-04-23 10:20:00,32.53,32.6,32.5,32.54,861000.0,22.3857,22.4338,22.365,22.3925,861000.0
2012-04-23 10:30:00,32.54,32.66,32.51,32.66,675700.0,22.3925,22.4751,22.3719,22.4751,675700.0
2012-04-23 10:40:00,32.66,32.71,32.63,32.69,588500.0,22.4751,22.5095,22.4545,22.4958,588500.0
2012-04-23 10:50:00,32.67,32.7,32.62,32.62,546700.0,22.482,22.5026,22.4476,22.4476,546700.0
2012-04-23 11:00:00,32.62,32.73,32.62,32.7,641200.0,22.4476,22.5233,22.4476,22.5026,641200.0
2012-04-23 11:10:00,32.7,32.73,32.61,32.64,782700.0,22.5026,22.5233,22.4407,22.4614,782700.0
2012-04-23 11:20:00,32.65,32.66,32.59,32.63,392600.0,22.4682,22.4751,22.4269,22.4545,392600.0
2012-04-23 11:30:00,32.63,32.65,32.55,32.64,539700.0,22.4545,22.4682,22.3994,22.4614,539700.0
2012-04-23 11:40:00,32.63,32.65,32.54,32.54,420000.0,22.4545,22.4682,22.3925,22.3925,420000.0
2012-04-23 11:50:00,32.54,32.61,32.53,32.6,447800.0,22.3925,22.4407,22.3857,22.4338,447800.0
2012-04-23 12:00:00,32.6,32.67,32.55,32.65,404500.0,22.4338,22.482,22.3994,22.4682,404500.0
2012-04-23 12:10:00,32.65,32.65,32.56,32.59,271200.0,22.4682,22.4682,22.4063,22.4269,271200.0
2012-04-23 12:20:00,32.6,32.62,32.58,32.59,280900.0,22.4338,22.4476,22.4201,22.4269,280900.0
2012-04-23 12:30:00,32.6,32.62,32.57,32.58,382100.0,22.4338,22.4476,22.4132,22.4201,382100.0
2012-04-23 12:40:00,32.58,32.58,32.48,32.48,630300.0,22.4201,22.4201,22.3512,22.3512,630300.0
2012-04-23 12:50:00,32.48,32.53,32.47,32.51,369700.0,22.3512,22.3857,22.3444,22.3719,369700.0
2012-04-23 13:00:00,32.51,32.54,32.5,32.54,316200.0,22.3719,22.3925,22.365,22.3925,316200.0
2012-04-23 13:10:00,32.54,32.59,32.53,32.59,342800.0,22.3925,22.4269,22.3857,22.4269,342800.0
2012-04-23 13:20:00,32.59,32.61,32.56,32.58,292400.0,22.4269,22.4407,22.4063,22.4201,292400.0
2012-04-23 13:30:00,32.57,32.6,32.56,32.59,299500.0,22.4132,22.4338,22.4063,22.4269,299500.0
2012-04-23 13:40:00,32.58,32.59,32.5,32.52,570100.0,22.4201,22.4269,22.365,22.3788,570100.0
2012-04-23 13:50:00,32.52,32.55,32.49,32.52,215500.0,22.3788,22.3994,22.3581,22.3788,215500.0
2012-04-23 14:00:00,32.53,32.53,32.43,32.49,512000.0,22.3857,22.3857,22.3168,22.3581,512000.0
2012-04-23 14:10:00,32.49,32.6,32.47,32.57,400100.0,22.3581,22.4338,22.3444,22.4132,400100.0
2012-04-23 14:20:00,32.57,32.65,32.56,32.59,509300.0,22.4132,22.4682,22.4063,22.4269,509300.0
2012-04-23 14:30:00,32.6,32.65,32.59,32.61,743300.0,22.4338,22.4682,22.4269,22.4407,743300.0
2012-04-23 14:40:00,32.61,32.62,32.52,32.55,454800.0,22.4407,22.4476,22.3788,22.3994,454800.0
2012-04-23 14:50:00,32.56,32.59,32.5,32.51,617300.0,22.4063,22.4269,22.365,22.3719,617300.0
2012-04-23 15:00:00,32.5,32.58,32.5,32.51,1205300.0,22.365,22.4201,22.365,22.3719,1205300.0
2012-04-23 15:10:00,32.52,32.59,32.5,32.56,533400.0,22.3788,22.4269,22.365,22.4063,533400.0
2012-04-23 15:20:00,32.57,32.68,32.55,32.68,648200.0,22.4132,22.4889,22.3994,22.4889,648200.0
2012-04-23 15:30:00,32.67,32.72,32.64,32.66,555600.0,22.482,22.5164,22.4614,22.4751,555600.0
2012-04-23 15:40:00,32.66,32.68,32.62,32.63,749100.0,22.4751,22.4889,22.4476,22.4545,749100.0
2012-04-23 15:50:00,32.62,32.72,32.62,32.68,1316400.0,22.4476,22.5164,22.4476,22.4889,1316400.0
2012-04-24 09:30:00,32.8,32.99,32.74,32.99,753100.0,22.5715,22.7022,22.5302,22.7022,753100.0
2012-04-24 09:40:00,32.99,32.99,32.84,32.89,869900.0,22.7022,22.7022,22.599,22.6334,869900.0
2012-04-24 09:50:00,32.88,32.98,32.86,32.86,664200.0,22.6265,22.6953,22.6127,22.6127,664200.0
2012-04-24 10:00:00,32.86,33.07,32.84,32.99,931600.0,22.6127,22.7573,22.599,22.7022,931600.0
2012-04-24 10:10:00,32.98,33.09,32.98,33.03,650600.0,22.6953,22.771,22.6953,22.7297,650600.0
2012-04-24 10:20:00,33.03,33.1,32.98,33.02,818800.0,22.7297,22.7779,22.6953,22.7229,818800.0
2012-04-24 10:30:00,33.01,33.14,33.01,33.07,590700.0,22.716,22.8054,22.716,22.7573,590700.0
2012-04-24 10:40:00,33.07,33.13,33.04,33.11,432900.0,22.7573,22.7985,22.7366,22.7848,432900.0
2012-04-24 10:50:00,33.1,33.12,33.04,33.07,360600.0,22.7779,22.7917,22.7366,22.7573,360600.0
2012-04-24 11:00:00,33.08,33.11,32.92,32.97,907700.0,22.7641,22.7848,22.654,22.6884,907700.0
2012-04-24 11:10:00,32.96,33.08,32.96,32.99,423600.0,22.6816,22.7641,22.6816,22.7022,423600.0
2012-04-24 11:20:00,32.98,33.03,32.94,32.97,351000.0,22.6953,22.7297,22.6678,22.6884,351000.0
2012-04-24 11:30:00,32.97,33.0,32.9,32.92,302700.0,22.6884,22.7091,22.6403,22.654,302700.0
2012-04-24 11:40:00,32.92,32.98,32.9,32.96,182600.0,22.654,22.6953,22.6403,22.6816,182600.0
2012-04-24 11:50:00,32.97,33.02,32.97,33.02,169200.0,22.6884,22.7229,22.6884,22.7229,169200.0
2012-04-24 12:00:00,33.02,33.05,32.98,33.04,198400.0,22.7229,22.7435,22.6953,22.7366,198400.0
2012-04-24 12:10:00,33.04,33.07,33.02,33.05,233400.0,22.7366,22.7573,22.7229,22.7435,233400.0
2012-04-24 12:20:00,33.04,33.14,33.04,33.12,293800.0,22.7366,22.8054,22.7366,22.7917,293800.0
2012-04-24 12:30:00,33.13,33.15,33.04,33.07,318900.0,22.7985,22.8123,22.7366,22.7573,318900.0
2012-04-24 12:40:00,33.08,33.08,33.03,33.06,224600.0,22.7641,22.7641,22.7297,22.7504,224600.0
2012-04-24 12:50:00,33.06,33.06,32.98,32.99,214500.0,22.7504,22.7504,22.6953,22.7022,214500.0
2012-04-24 13:00:00,32.99,33.07,32.99,33.07,177800.0,22.7022,22.7573,22.7022,22.7573,177800.0
2012-04-24 13:10:00,33.06,33.07,33.02,33.05,188200.0,22.7504,22.7573,22.7229,22.7435,188200.0
2012-04-24 13:20:00,33.05,33.1,33.04,33.05,157000.0,22.7435,22.7779,22.7366,22.7435,157000.0
2012-04-24 13:30:00,33.05,33.12,33.05,33.11,286400.0,22.7435,22.7917,22.7435,22.7848,286400.0
2012-04-24 13:40:00,33.11,33.13,33.08,33.13,286400.0,22.7848,22.7985,22.7641,22.7985,286400.0
2012-04-24 13:50:00,33.13,33.13,33.03,33.07,274700.0,22.7985,22.7985,22.7297,22.7573,274700.0
2012-04-24 14:00:00,33.06,33.07,33.0,33.04,222300.0,22.7504,22.7573,22.7091,22.7366,222300.0
2012-04-24 14:10:00,33.04,33.06,32.95,32.96,297000.0,22.7366,22.7504,22.6747,22.6816,297000.0
2012-04-24 14:20:00,32.95,32.96,32.9,32.95,201800.0,22.6747,22.6816,22.6403,22.6747,201800.0
2012-04-24 14:30:00,32.95,33.08,32.94,33.07,289300.0,22.6747,22.7641,22.6678,22.7573,289300.0
2012-04-24 14:40:00,33.06,33.07,32.98,33.02,146000.0,22.7504,22.7573,22.6953,22.7229,146000.0
2012-04-24 14:50:00,33.02,33.03,32.99,33.02,240200.0,22.7229,22.7297,22.7022,22.7229,240200.0
2012-04-24 15:00:00,33.01,33.03,32.96,33.0,586600.0,22.716,22.7297,22.6816,22.7091,586600.0
2012-04-24 15:10:00,32.99,33.02,32.96,33.0,569100.0,22.7022,22.7229,22.6816,22.7091,569100.0
2012-04-24 15:20:00,33.0,33.05,32.97,32.98,547000.0,22.7091,22.7435,22.6884,22.6953,547000.0
2012-04-24 15:30:00,32.98,33.08,32.97,33.04,400700.0,22.6953,22.7641,22.6884,22.7366,400700.0
2012-04-24 15:40:00,33.05,33.06,32.99,33.0,902500.0,22.7435,22.7504,22.7022,22.7091,902500.0
2012-04-24 15:50:00,33.0,33.11,33.0,33.08,2019400.0,22.7091,22.7848,22.7091,22.7641,2019400.0
2012-04-25 09:30:00,33.3,33.33,33.16,33.27,837400.0,22.9155,22.9362,22.8192,22.8949,837400.0
2012-04-25 09:40:00,33.27,33.43,33.27,33.41,625400.0,22.8949,23.005,22.8949,22.9912,625400.0
2012-04-25 09:50:00,33.41,33.47,33.32,33.36,581700.0,22.9912,23.0325,22.9293,22.9568,581700.0
2012-04-25 10:00:00,33.36,33.41,33.2,33.26,657800.0,22.9568,22.9912,22.8467,22.888,657800.0
2012-04-25 10:10:00,33.25,33.27,33.12,33.12,822900.0,22.8811,22.8949,22.7917,22.7917,822900.0
2012-04-25 10:20:00,33.13,33.23,33.08,33.11,691000.0,22.7985,22.8674,22.7641,22.7848,691000.0
2012-04-25 10:30:00,33.11,33.12,32.98,33.01,917100.0,22.7848,22.7917,22.6953,22.716,917100.0
2012-04-25 10:40:00,33.01,33.09,32.97,33.04,465300.0,22.716,22.771,22.6884,22.7366,465300.0
2012-04-25 10:50:00,33.04,33.06,32.95,32.97,583800.0,22.7366,22.7504,22.6747,22.6884,583800.0
2012-04-25 11:00:00,32.97,33.1,32.87,32.9,1715200.0,22.6884,22.7779,22.6196,22.6403,1715200.0
2012-04-25 11:10:00,32.9,32.9,32.87,32.89,338600.0,22.6403,22.6403,22.6196,22.6334,338600.0
2012-04-25 11:20:00,32.89,32.99,32.89,32.98,342100.0,22.6334,22.7022,22.6334,22.6953,342100.0
2012-04-25 11:30:00,32.98,33.03,32.95,33.03,255000.0,22.6953,22.7297,22.6747,22.7297,255000.0
2012-04-25 11:40:00,33.03,33.06,33.0,33.05,206000.0,22.7297,22.7504,22.7091,22.7435,206000.0
2012-04-25 11:50:00,33.04,33.07,33.02,33.03,261600.0,22.7366,22.7573,22.7229,22.7297,261600.0
2012-04-25 12:00:00,33.03,33.05,33.01,33.05,206100.0,22.7297,22.7435,22.716,22.7435,206100.0
2012-04-25 12:10:00,33.05,33.16,33.04,33.12,244300.0,22.7435,22.8192,22.7366,22.7917,244300.0
2012-04-25 12:20:00,33.12,33.15,33.09,33.14,161100.0,22.7917,22.8123,22.771,22.8054,161100.0
2012-04-25 12:30:00,33.14,33.16,33.07,33.1,230800.0,22.8054,22.8192,22.7573,22.7779,230800.0
2012-04-25 12:40:00,33.1,33.18,33.08,33.16,320000.0,22.7779,22.833,22.7641,22.8192,320000.0
2012-04-25 12:50:00,33.16,33.27,33.15,33.27,280700.0,22.8192,22.8949,22.8123,22.8949,280700.0
2012-04-25 13:00:00,33.27,33.37,33.25,33.34,364000.0,22.8949,22.9637,22.8811,22.9431,364000.0
2012-04-25 13:10:00,33.34,33.35,33.31,33.32,215200.0,22.9431,22.9499,22.9224,22.9293,215200.0
2012-04-25 13:20:00,33.33,33.37,33.3,33.32,306800.0,22.9362,22.9637,22.9155,22.9293,306800.0
2012-04-25 13:30:00,33.31,33.35,33.31,33.33,255500.0,22.9224,22.9499,22.9224,22.9362,255500.0
2012-04-25 13:40:00,33.33,33.34,33.25,33.26,185600.0,22.9362,22.9431,22.8811,22.888,185600.0
2012-04-25 13:50:00,33.26,33.28,33.24,33.27,198700.0,22.888,22.9018,22.8742,22.8949,198700.0
2012-04-25 14:00:00,33.27,33.28,33.18,33.2,515900.0,22.8949,22.9018,22.833,22.8467,515900.0
2012-04-25 14:10:00,33.21,33.3,33.21,33.3,215100.0,22.8536,22.9155,22.8536,22.9155,215100.0
2012-04-25 14:20:00,33.3,33.45,33.29,33.38,568900.0,22.9155,23.0188,22.9087,22.9706,568900.0
2012-04-25 14:30:00,33.37,33.41,33.24,33.27,339200.0,22.9637,22.9912,22.8742,22.8949,339200.0
2012-04-25 14:40:00,33.27,33.37,33.27,33.35,285500.0,22.8949,22.9637,22.8949,22.9499,285500.0
2012-04-25 14:50:00,33.35,33.43,33.34,33.42,322700.0,22.9499,23.005,22.9431,22.9981,322700.0
2012-04-25 15:00:00,33.42,33.44,33.37,33.37,407200.0,22.9981,23.0119,22.9637,22.9637,407200.0
2012-04-25 15:10:00,33.37,33.4,33.29,33.31,380200.0,22.9637,22.9844,22.9087,22.9224,380200.0
2012-04-25 15:20:00,33.32,33.34,33.27,33.27,377100.0,22.9293,22.9431,22.8949,22.8949,377100.0
2012-04-25 15:30:00,33.27,33.35,33.26,33.33,388600.0,22.8949,22.9499,22.888,22.9362,388600.0
2012-04-25 15:40:00,33.32,33.36,33.26,33.3,666400.0,22.9293,22.9568,22.888,22.9155,666400.0
2012-04-25 15:50:00,33.3,33.37,33.3,33.36,1311500.0,22.9155,22.9637,22.9155,22.9568,1311500.0
2012-04-26 09:30:00,33.3,33.58,33.21,33.57,950500.0,22.9155,23.1082,22.8536,23.1013,950500.0
2012-04-26 09:40:00,33.57,33.59,33.4,33.53,789900.0,23.1013,23.1151,22.9844,23.0738,789900.0
2012-04-26 09:50:00,33.54,33.56,33.44,33.49,451400.0,23.0807,23.0945,23.0119,23.0463,451400.0
2012-04-26 10:00:00,33.48,33.58,33.47,33.54,605700.0,23.0394,23.1082,23.0325,23.0807,605700.0
2012-04-26 10:10:00,33.54,33.57,33.49,33.53,586100.0,23.0807,23.1013,23.0463,23.0738,586100.0
2012-04-26 10:20:00,33.53,33.54,33.46,33.5,504000.0,23.0738,23.0807,23.0256,23.0532,504000.0
2012-04-26 10:30:00,33.49,33.5,33.38,33.5,463800.0,23.0463,23.0532,22.9706,23.0532,463800.0
2012-04-26 10:40:00,33.5,33.7,33.47,33.7,841300.0,23.0532,23.1908,23.0325,23.1908,841300.0
2012-04-26 10:50:00,33.7,33.74,33.6,33.65,687900.0,23.1908,23.2183,23.122,23.1564,687900.0
2012-04-26 11:00:00,33.65,33.72,33.63,33.67,495000.0,23.1564,23.2046,23.1426,23.1702,495000.0
2012-04-26 11:10:00,33.66,33.71,33.63,33.67,410200.0,23.1633,23.1977,23.1426,23.1702,410200.0
2012-04-26 11:20:00,33.67,33.73,33.67,33.69,347200.0,23.1702,23.2114,23.1702,23.1839,347200.0
2012-04-26 11:30:00,33.69,33.7,33.64,33.65,317300.0,23.1839,23.1908,23.1495,23.1564,317300.0
2012-04-26 11:40:00,33.64,33.68,33.61,33.66,284100.0,23.1495,23.177,23.1289,23.1633,284100.0
2012-04-26 11:50:00,33.66,33.71,33.65,33.65,450100.0,23.1633,23.1977,23.1564,23.1564,450100.0
2012-04-26 12:00:00,33.66,33.68,33.61,33.66,461900.0,23.1633,23.177,23.1289,23.1633,461900.0
2012-04-26 12:10:00,33.66,33.7,33.66,33.66,309100.0,23.1633,23.1908,23.1633,23.1633,309100.0
2012-04-26 12:20:00,33.67,33.69,33.65,33.68,301400.0,23.1702,23.1839,23.1564,23.177,301400.0
2012-04-26 12:30:00,33.69,33.71,33.65,33.65,723300.0,23.1839,23.1977,23.1564,23.1564,723300.0
2012-04-26 12:40:00,33.66,33.71,33.63,33.68,368300.0,23.1633,23.1977,23.1426,23.177,368300.0
2012-04-26 12:50:00,33.68,33.72,33.68,33.72,410300.0,23.177,23.2046,23.177,23.2046,410300.0
2012-04-26 13:00:00,33.71,33.77,33.69,33.76,420500.0,23.1977,23.239,23.1839,23.2321,420500.0
2012-04-26 13:10:00,33.75,33.78,33.72,33.77,607700.0,23.2252,23.2458,23.2046,23.239,607700.0
2012-04-26 13:20:00,33.75,33.77,33.73,33.75,361600.0,23.2252,23.239,23.2114,23.2252,361600.0
2012-04-26 13:30:00,33.76,33.8,33.72,33.79,438000.0,23.2321,23.2596,23.2046,23.2527,438000.0
2012-04-26 13:40:00,33.8,33.8,33.74,33.75,439200.0,23.2596,23.2596,23.2183,23.2252,439200.0
2012-04-26 13:50:00,33.75,33.8,33.73,33.77,261800.0,23.2252,23.2596,23.2114,23.239,261800.0
2012-04-26 14:00:00,33.77,33.81,33.71,33.71,467500.0,23.239,23.2665,23.1977,23.1977,467500.0
2012-04-26 14:10:00,33.71,33.78,33.7,33.77,426100.0,23.1977,23.2458,23.1908,23.239,426100.0
2012-04-26 14:20:00,33.76,33.82,33.76,33.79,434800.0,23.2321,23.2734,23.2321,23.2527,434800.0
2012-04-26 14:30:00,33.79,33.81,33.77,33.8,326500.0,23.2527,23.2665,23.239,23.2596,326500.0
2012-04-26 14:40:00,33.81,33.84,33.77,33.79,380900.0,23.2665,23.2871,23.239,23.2527,380900.0
2012-04-26 14:50:00,33.78,33.8,33.76,33.79,276500.0,23.2458,23.2596,23.2321,23.2527,276500.0
2012-04-26 15:00:00,33.79,33.8,33.76,33.77,319400.0,23.2527,23.2596,23.2321,23.239,319400.0
2012-04-26 15:10:00,33.77,33.83,33.75,33.81,590000.0,23.239,23.2803,23.2252,23.2665,590000.0
2012-04-26 15:20:00,33.82,33.83,33.76,33.77,413100.0,23.2734,23.2803,23.2321,23.239,413100.0
2012-04-26 15:30:00,33.77,33.79,33.74,33.76,597600.0,23.239,23.2527,23.2183,23.2321,597600.0
2012-04-26 15:40:00,33.76,33.83,33.74,33.83,1172800.0,23.2321,23.2803,23.2183,23.2803,1172800.0
2012-04-26 15:50:00,33.83,33.85,33.8,33.84,2582800.0,23.2803,23.294,23.2596,23.2871,2582800.0
2012-04-27 09:30:00,33.91,33.98,33.81,33.86,833600.0,23.3353,23.3835,23.2665,23.3009,833600.0
2012-04-27 09:40:00,33.87,33.89,33.69,33.73,734600.0,23.3078,23.3215,23.1839,23.2114,734600.0
2012-04-27 09:50:00,33.73,33.85,33.66,33.81,643200.0,23.2114,23.294,23.1633,23.2665,643200.0
2012-04-27 10:00:00,33.81,33.81,33.61,33.66,835700.0,23.2665,23.2665,23.1289,23.1633,835700.0
2012-04-27 10:10:00,33.65,33.74,33.62,33.7,516200.0,23.1564,23.2183,23.1357,23.1908,516200.0
2012-04-27 10:20:00,33.7,33.74,33.65,33.71,460100.0,23.1908,23.2183,23.1564,23.1977,460100.0
2012-04-27 10:30:00,33.71,33.75,33.66,33.73,415000.0,23.1977,23.2252,23.1633,23.2114,415000.0
2012-04-27 10:40:00,33.73,33.75,33.65,33.69,383700.0,23.2114,23.2252,23.1564,23.1839,383700.0
2012-04-27 10:50:00,33.7,33.78,33.67,33.76,383900.0,23.1908,23.2458,23.1702,23.2321,383900.0
2012-04-27 11:00:00,33.76,33.81,33.73,33.77,328200.0,23.2321,23.2665,23.2114,23.239,328200.0
2012-04-27 11:10:00,33.77,33.82,33.73,33.81,300900.0,23.239,23.2734,23.2114,23.2665,300900.0
2012-04-27 11:20:00,33.8,33.85,33.79,33.82,547900.0,23.2596,23.294,23.2527,23.2734,547900.0
2012-04-27 11:30:00,33.81,33.89,33.79,33.88,321000.0,23.2665,23.3215,23.2527,23.3147,321000.0
2012-04-27 11:40:00,33.88,33.88,33.82,33.86,188800.0,23.3147,23.3147,23.2734,23.3009,188800.0
2012-04-27 11:50:00,33.87,33.9,33.84,33.86,290700.0,23.3078,23.3284,23.2871,23.3009,290700.0
2012-04-27 12:00:00,33.86,33.88,33.83,33.86,154600.0,23.3009,23.3147,23.2803,23.3009,154600.0
2012-04-27 12:10:00,33.85,33.87,33.8,33.87,230700.0,23.294,23.3078,23.2596,23.3078,230700.0
2012-04-27 12:20:00,33.85,33.88,33.82,33.86,205900.0,23.294,23.3147,23.2734,23.3009,205900.0
2012-04-27 12:30:00,33.86,33.86,33.79,33.8,227400.0,23.3009,23.3009,23.2527,23.2596,227400.0
2012-04-27 12:40:00,33.81,33.85,33.8,33.85,399200.0,23.2665,23.294,23.2596,23.294,399200.0
2012-04-27 12:50:00,33.85,33.87,33.82,33.87,204500.0,23.294,23.3078,23.2734,23.3078,204500.0
2012-04-27 13:00:00,33.86,33.9,33.84,33.85,202400.0,23.3009,23.3284,23.2871,23.294,202400.0
2012-04-27 13:10:00,33.86,33.88,33.83,33.86,155800.0,23.3009,23.3147,23.2803,23.3009,155800.0
2012-04-27 13:20:00,33.86,33.9,33.86,33.88,267700.0,23.3009,23.3284,23.3009,23.3147,267700.0
2012-04-27 13:30:00,33.88,33.95,33.87,33.91,324600.0,23.3147,23.3628,23.3078,23.3353,324600.0
2012-04-27 13:40:00,33.92,33.95,33.9,33.91,310500.0,23.3422,23.3628,23.3284,23.3353,310500.0
2012-04-27 13:50:00,33.91,33.95,33.9,33.92,262800.0,23.3353,23.3628,23.3284,23.3422,262800.0
2012-04-27 14:00:00,33.92,33.92,33.87,33.88,228400.0,23.3422,23.3422,23.3078,23.3147,228400.0
2012-04-27 14:10:00,33.87,33.9,33.85,33.89,153000.0,23.3078,23.3284,23.294,23.3215,153000.0
2012-04-27 14:20:00,33.9,33.91,33.87,33.88,158500.0,23.3284,23.3353,23.3078,23.3147,158500.0
2012-04-27 14:30:00,33.87,33.9,33.83,33.87,263400.0,23.3078,23.3284,23.2803,23.3078,263400.0
2012-04-27 14:40:00,33.87,33.88,33.83,33.87,218100.0,23.3078,23.3147,23.2803,23.3078,218100.0
2012-04-27 14:50:00,33.87,33.9,33.83,33.85,325600.0,23.3078,23.3284,23.2803,23.294,325600.0
2012-04-27 15:00:00,33.85,33.86,33.79,33.84,387300.0,23.294,23.3009,23.2527,23.2871,387300.0
2012-04-27 15:10:00,33.85,33.86,33.8,33.81,357700.0,23.294,23.3009,23.2596,23.2665,357700.0
2012-04-27 15:20:00,33.81,33.86,33.77,33.8,546300.0,23.2665,23.3009,23.239,23.2596,546300.0
2012-04-27 15:30:00,33.8,33.84,33.8,33.8,303000.0,23.2596,23.2871,23.2596,23.2596,303000.0
2012-04-27 15:40:00,33.81,33.86,33.8,33.8,689500.0,23.2665,23.3009,23.2596,23.2596,689500.0
2012-04-27 15:50:00,33.8,33.84,33.72,33.79,2510800.0,23.2596,23.2871,23.2046,23.2527,2510800.0
2012-04-30 09:30:00,33.75,33.77,33.61,33.66,958500.0,23.2252,23.239,23.1289,23.1633,958500.0
2012-04-30 09:40:00,33.66,33.66,33.51,33.55,637000.0,23.1633,23.1633,23.06,23.0876,637000.0
2012-04-30 09:50:00,33.55,33.61,33.42,33.44,848200.0,23.0876,23.1289,22.9981,23.0119,848200.0
2012-04-30 10:00:00,33.45,33.51,33.42,33.47,657200.0,23.0188,23.06,22.9981,23.0325,657200.0
2012-04-30 10:10:00,33.47,33.51,33.42,33.47,568100.0,23.0325,23.06,22.9981,23.0325,568100.0
2012-04-30 10:20:00,33.47,33.48,33.35,33.36,416900.0,23.0325,23.0394,22.9499,22.9568,416900.0
2012-04-30 10:30:00,33.36,33.36,33.26,33.34,525700.0,22.9568,22.9568,22.888,22.9431,525700.0
2012-04-30 10:40:00,33.34,33.34,33.27,33.31,429300.0,22.9431,22.9431,22.8949,22.9224,429300.0
2012-04-30 10:50:00,33.31,33.35,33.26,33.34,463500.0,22.9224,22.9499,22.888,22.9431,463500.0
2012-04-30 11:00:00,33.34,33.42,33.34,33.38,454000.0,22.9431,22.9981,22.9431,22.9706,454000.0
2012-04-30 11:10:00,33.38,33.4,33.36,33.4,380700.0,22.9706,22.9844,22.9568,22.9844,380700.0
2012-04-30 11:20:00,33.4,33.45,33.39,33.42,415900.0,22.9844,23.0188,22.9775,22.9981,415900.0
2012-04-30 11:30:00,33.43,33.45,33.35,33.37,355500.0,23.005,23.0188,22.9499,22.9637,355500.0
2012-04-30 11:40:00,33.37,33.42,33.35,33.41,194300.0,22.9637,22.9981,22.9499,22.9912,194300.0
2012-04-30 11:50:00,33.41,33.41,33.37,33.4,264800.0,22.9912,22.9912,22.9637,22.9844,264800.0
2012-04-30 12:00:00,33.4,33.41,33.38,33.39,263700.0,22.9844,22.9912,22.9706,22.9775,263700.0
2012-04-30 12:10:00,33.4,33.42,33.39,33.42,136500.0,22.9844,22.9981,22.9775,22.9981,136500.0
2012-04-30 12:20:00,33.42,33.45,33.4,33.43,239000.0,22.9981,23.0188,22.9844,23.005,239000.0
2012-04-30 12:30:00,33.43,33.43,33.36,33.37,232400.0,23.005,23.005,22.9568,22.9637,232400.0
2012-04-30 12:40:00,33.36,33.38,33.33,33.34,186600.0,22.9568,22.9706,22.9362,22.9431,186600.0
2012-04-30 12:50:00,33.34,33.37,33.3,33.31,426000.0,22.9431,22.9637,22.9155,22.9224,426000.0
2012-04-30 13:00:00,33.31,33.38,33.3,33.38,248700.0,22.9224,22.9706,22.9155,22.9706,248700.0
2012-04-30 13:10:00,33.38,33.38,33.33,33.35,215800.0,22.9706,22.9706,22.9362,22.9499,215800.0
2012-04-30 13:20:00,33.35,33.36,33.32,33.32,318100.0,22.9499,22.9568,22.9293,22.9293,318100.0
2012-04-30 13:30:00,33.33,33.35,33.3,33.34,330800.0,22.9362,22.9499,22.9155,22.9431,330800.0
2012-04-30 13:40:00,33.34,33.34,33.3,33.32,214200.0,22.9431,22.9431,22.9155,22.9293,214200.0
2012-04-30 13:50:00,33.31,33.32,33.27,33.29,280200.0,22.9224,22.9293,22.8949,22.9087,280200.0
2012-04-30 14:00:00,33.3,33.31,33.28,33.3,258800.0,22.9155,22.9224,22.9018,22.9155,258800.0
2012-04-30 14:10:00,33.3,33.32,33.29,33.3,262700.0,22.9155,22.9293,22.9087,22.9155,262700.0
2012-04-30 14:20:00,33.31,33.31,33.22,33.28,305100.0,22.9224,22.9224,22.8605,22.9018,305100.0
2012-04-30 14:30:00,33.27,33.28,33.1,33.18,817300.0,22.8949,22.9018,22.7779,22.833,817300.0
2012-04-30 14:40:00,33.19,33.26,33.18,33.25,518900.0,22.8398,22.888,22.833,22.8811,518900.0
2012-04-30 14:50:00,33.25,33.25,33.18,33.24,392400.0,22.8811,22.8811,22.833,22.8742,392400.0
2012-04-30 15:00:00,33.23,33.26,33.22,33.25,418400.0,22.8674,22.888,22.8605,22.8811,418400.0
2012-04-30 15:10:00,33.25,33.28,33.24,33.25,350800.0,22.8811,22.9018,22.8742,22.8811,350800.0
2012-04-30 15:20:00,33.25,33.29,33.24,33.29,399300.0,22.8811,22.9087,22.8742,22.9087,399300.0
2012-04-30 15:30:00,33.29,33.39,33.28,33.38,580600.0,22.9087,22.9775,22.9018,22.9706,580600.0
2012-04-30 15:40:00,33.39,33.41,33.33,33.33,676900.0,22.9775,22.9912,22.9362,22.9362,676900.0
2012-04-30 15:50:00,33.33,33.42,33.33,33.4,1789300.0,22.9362,22.9981,22.9362,22.9844,1789300.0
2012-05-01 09:30:00,33.55,33.64,33.4,33.58,846700.0,23.0876,23.1495,22.9844,23.1082,846700.0
2012-05-01 09:40:00,33.59,33.62,33.44,33.55,484900.0,23.1151,23.1357,23.0119,23.0876,484900.0
2012-05-01 09:50:00,33.55,33.63,33.52,33.59,940400.0,23.0876,23.1426,23.0669,23.1151,940400.0
2012-05-01 10:00:00,33.59,33.94,33.59,33.84,1193900.0,23.1151,23.356,23.1151,23.2871,1193900.0
2012-05-01 10:10:00,33.84,33.95,33.84,33.94,642000.0,23.2871,23.3628,23.2871,23.356,642000.0
2012-05-01 10:20:00,33.94,34.04,33.91,33.98,1621600.0,23.356,23.4248,23.3353,23.3835,1621600.0
2012-05-01 10:30:00,33.98,34.02,33.91,33.93,642300.0,23.3835,23.411,23.3353,23.3491,642300.0
2012-05-01 10:40:00,33.93,34.0,33.92,33.99,481600.0,23.3491,23.3972,23.3422,23.3904,481600.0
2012-05-01 10:50:00,33.99,34.07,33.99,34.02,586700.0,23.3904,23.4454,23.3904,23.411,586700.0
2012-05-01 11:00:00,34.02,34.05,33.98,34.02,331100.0,23.411,23.4317,23.3835,23.411,331100.0
2012-05-01 11:10:00,34.02,34.07,33.99,34.03,364300.0,23.411,23.4454,23.3904,23.4179,364300.0
2012-05-01 11:20:00,34.04,34.1,34.02,34.08,398000.0,23.4248,23.4661,23.411,23.4523,398000.0
2012-05-01 11:30:00,34.07,34.08,34.01,34.04,383100.0,23.4454,23.4523,23.4041,23.4248,383100.0
2012-05-01 11:40:00,34.04,34.15,34.04,34.14,712200.0,23.4248,23.5005,23.4248,23.4936,712200.0
2012-05-01 11:50:00,34.14,34.28,34.13,34.26,905200.0,23.4936,23.5899,23.4867,23.5762,905200.0
2012-05-01 12:00:00,34.26,34.28,34.24,34.27,557800.0,23.5762,23.5899,23.5624,23.583,557800.0
2012-05-01 12:10:00,34.27,34.27,34.2,34.24,329700.0,23.583,23.583,23.5349,23.5624,329700.0
2012-05-01 12:20:00,34.24,34.27,34.24,34.25,300600.0,23.5624,23.583,23.5624,23.5693,300600.0
2012-05-01 12:30:00,34.26,34.27,34.2,34.23,469700.0,23.5762,23.583,23.5349,23.5555,469700.0
2012-05-01 12:40:00,34.23,34.24,34.21,34.22,163900.0,23.5555,23.5624,23.5418,23.5486,163900.0
2012-05-01 12:50:00,34.23,34.3,34.22,34.27,241400.0,23.5555,23.6037,23.5486,23.583,241400.0
2012-05-01 13:00:00,34.27,34.27,34.21,34.25,316400.0,23.583,23.583,23.5418,23.5693,316400.0
2012-05-01 13:10:00,34.24,34.25,34.15,34.15,260900.0,23.5624,23.5693,23.5005,23.5005,260900.0
2012-05-01 13:20:00,34.15,34.21,34.13,34.21,442600.0,23.5005,23.5418,23.4867,23.5418,442600.0
2012-05-01 13:30:00,34.2,34.26,34.2,34.25,288000.0,23.5349,23.5762,23.5349,23.5693,288000.0
2012-05-01 13:40:00,34.25,34.27,34.2,34.2,342500.0,23.5693,23.583,23.5349,23.5349,342500.0
2012-05-01 13:50:00,34.21,34.27,34.19,34.23,469500.0,23.5418,23.583,23.528,23.5555,469500.0
2012-05-01 14:00:00,34.23,34.26,34.2,34.25,349400.0,23.5555,23.5762,23.5349,23.5693,349400.0
2012-05-01 14:10:00,34.25,34.27,34.22,34.22,333300.0,23.5693,23.583,23.5486,23.5486,333300.0
2012-05-01 14:20:00,34.23,34.3,34.16,34.23,643400.0,23.5555,23.6037,23.5073,23.5555,643400.0
2012-05-01 14:30:00,34.22,34.26,34.21,34.24,404700.0,23.5486,23.5762,23.5418,23.5624,404700.0
2012-05-01 14:40:00,34.24,34.26,34.17,34.2,487300.0,23.5624,23.5762,23.5142,23.5349,487300.0
2012-05-01 14:50:00,34.2,34.2,34.06,34.1,706000.0,23.5349,23.5349,23.4385,23.4661,706000.0
2012-05-01 15:00:00,34.11,34.13,34.03,34.04,534000.0,23.4729,23.4867,23.4179,23.4248,534000.0
2012-05-01 15:10:00,34.04,34.11,34.04,34.1,628100.0,23.4248,23.4729,23.4248,23.4661,628100.0
2012-05-01 15:20:00,34.11,34.16,34.08,34.14,865800.0,23.4729,23.5073,23.4523,23.4936,865800.0
2012-05-01 15:30:00,34.15,34.15,34.06,34.12,833100.0,23.5005,23.5005,23.4385,23.4798,833100.0
2012-05-01 15:40:00,34.12,34.16,34.1,34.14,868900.0,23.4798,23.5073,23.4661,23.4936,868900.0
2012-05-01 15:50:00,34.14,34.14,34.03,34.1,1982900.0,23.4936,23.4936,23.4179,23.4661,1982900.0
2012-05-02 09:30:00,33.71,33.73,33.54,33.58,939200.0,23.3497,23.3636,23.232,23.2597,939200.0
2012-05-02 09:40:00,33.58,33.67,33.53,33.66,527100.0,23.2597,23.322,23.225,23.3151,527100.0
2012-05-02 09:50:00,33.66,33.7,33.5,33.5,583800.0,23.3151,23.3428,23.2042,23.2042,583800.0
2012-05-02 10:00:00,33.51,33.53,33.29,33.45,1184500.0,23.2112,23.225,23.0588,23.1696,1184500.0
2012-05-02 10:10:00,33.45,33.49,33.31,33.44,532600.0,23.1696,23.1973,23.0726,23.1627,532600.0
2012-05-02 10:20:00,33.44,33.45,33.35,33.41,354200.0,23.1627,23.1696,23.1003,23.1419,354200.0
2012-05-02 10:30:00,33.41,33.58,33.38,33.58,842500.0,23.1419,23.2597,23.1211,23.2597,842500.0
2012-05-02 10:40:00,33.58,33.65,33.54,33.62,699500.0,23.2597,23.3081,23.232,23.2874,699500.0
2012-05-02 10:50:00,33.62,33.7,33.58,33.59,632400.0,23.2874,23.3428,23.2597,23.2666,632400.0
2012-05-02 11:00:00,33.59,33.6,33.47,33.54,588300.0,23.2666,23.2735,23.1835,23.232,588300.0
2012-05-02 11:10:00,33.54,33.56,33.44,33.54,362200.0,23.232,23.2458,23.1627,23.232,362200.0
2012-05-02 11:20:00,33.53,33.55,33.51,33.55,203400.0,23.225,23.2389,23.2112,23.2389,203400.0
2012-05-02 11:30:00,33.55,33.61,33.53,33.61,348600.0,23.2389,23.2804,23.225,23.2804,348600.0
2012-05-02 11:40:00,33.61,33.64,33.59,33.63,448200.0,23.2804,23.3012,23.2666,23.2943,448200.0
2012-05-02 11:50:00,33.63,33.64,33.58,33.6,282000.0,23.2943,23.3012,23.2597,23.2735,282000.0
2012-05-02 12:00:00,33.59,33.6,33.55,33.58,265800.0,23.2666,23.2735,23.2389,23.2597,265800.0
2012-05-02 12:10:00,33.57,33.71,33.57,33.69,293800.0,23.2527,23.3497,23.2527,23.3359,293800.0
2012-05-02 12:20:00,33.69,33.77,33.68,33.75,325600.0,23.3359,23.3913,23.3289,23.3774,325600.0
2012-05-02 12:30:00,33.75,33.79,33.74,33.75,314800.0,23.3774,23.4051,23.3705,23.3774,314800.0
2012-05-02 12:40:00,33.75,33.76,33.68,33.69,260200.0,23.3774,23.3843,23.3289,23.3359,260200.0
2012-05-02 12:50:00,33.69,33.72,33.68,33.69,148900.0,23.3359,23.3566,23.3289,23.3359,148900.0
2012-05-02 13:00:00,33.68,33.7,33.62,33.64,207400.0,23.3289,23.3428,23.2874,23.3012,207400.0
2012-05-02 13:10:00,33.64,33.65,33.57,33.58,334300.0,23.3012,23.3081,23.2527,23.2597,334300.0
2012-05-02 13:20:00,33.58,33.6,33.52,33.54,346200.0,23.2597,23.2735,23.2181,23.232,346200.0
2012-05-02 13:30:00,33.54,33.6,33.54,33.57,134800.0,23.232,23.2735,23.232,23.2527,134800.0
2012-05-02 13:40:00,33.58,33.65,33.57,33.64,201600.0,23.2597,23.3081,23.2527,23.3012,201600.0
2012-05-02 13:50:00,33.65,33.72,33.62,33.68,389700.0,23.3081,23.3566,23.2874,23.3289,389700.0
2012-05-02 14:00:00,33.69,33.7,33.64,33.7,282800.0,23.3359,23.3428,23.3012,23.3428,282800.0
2012-05-02 14:10:00,33.71,33.71,33.65,33.7,402000.0,23.3497,23.3497,23.3081,23.3428,402000.0
2012-05-02 14:20:00,33.7,33.75,33.68,33.74,331000.0,23.3428,23.3774,23.3289,23.3705,331000.0
2012-05-02 14:30:00,33.74,33.74,33.62,33.63,314700.0,23.3705,23.3705,23.2874,23.2943,314700.0
2012-05-02 14:40:00,33.62,33.66,33.62,33.65,219400.0,23.2874,23.3151,23.2874,23.3081,219400.0
2012-05-02 14:50:00,33.66,33.69,33.65,33.66,239500.0,23.3151,23.3359,23.3081,23.3151,239500.0
2012-05-02 15:00:00,33.65,33.67,33.57,33.58,446800.0,23.3081,23.322,23.2527,23.2597,446800.0
2012-05-02 15:10:00,33.57,33.61,33.56,33.59,399700.0,23.2527,23.2804,23.2458,23.2666,399700.0
2012-05-02 15:20:00,33.59,33.6,33.56,33.6,393100.0,23.2666,23.2735,23.2458,23.2735,393100.0
2012-05-02 15:30:00,33.59,33.61,33.56,33.59,504200.0,23.2666,23.2804,23.2458,23.2666,504200.0
2012-05-02 15:40:00,33.59,33.65,33.58,33.62,746200.0,23.2666,23.3081,23.2597,23.2874,746200.0
2012-05-02 15:50:00,33.62,33.63,33.57,33.58,1331100.0,23.2874,23.2943,23.2527,23.2597,1331100.0
2012-05-03 09:30:00,33.79,33.79,33.47,33.62,762600.0,23.4051,23.4051,23.1835,23.2874,762600.0
2012-05-03 09:40:00,33.62,33.73,33.62,33.7,626000.0,23.2874,23.3636,23.2874,23.3428,626000.0
2012-05-03 09:50:00,33.7,33.72,33.6,33.67,381200.0,23.3428,23.3566,23.2735,23.322,381200.0
2012-05-03 10:00:00,33.66,33.66,33.44,33.51,1021700.0,23.3151,23.3151,23.1627,23.2112,1021700.0
2012-05-03 10:10:00,33.5,33.51,33.4,33.43,614900.0,23.2042,23.2112,23.135,23.1558,614900.0
2012-05-03 10:20:00,33.43,33.5,33.37,33.48,485800.0,23.1558,23.2042,23.1142,23.1904,485800.0
2012-05-03 10:30:00,33.47,33.53,33.45,33.53,546600.0,23.1835,23.225,23.1696,23.225,546600.0
2012-05-03 10:40:00,33.53,33.55,33.49,33.52,366400.0,23.225,23.2389,23.1973,23.2181,366400.0
2012-05-03 10:50:00,33.52,33.6,33.45,33.6,360500.0,23.2181,23.2735,23.1696,23.2735,360500.0
2012-05-03 11:00:00,33.59,33.62,33.56,33.61,284900.0,23.2666,23.2874,23.2458,23.2804,284900.0
2012-05-03 11:10:00,33.6,33.66,33.59,33.64,265100.0,23.2735,23.3151,23.2666,23.3012,265100.0
2012-05-03 11:20:00,33.63,33.69,33.63,33.64,310200.0,23.2943,23.3359,23.2943,23.3012,310200.0
2012-05-03 11:30:00,33.65,33.65,33.57,33.6,351900.0,23.3081,23.3081,23.2527,23.2735,351900.0
2012-05-03 11:40:00,33.59,33.62,33.46,33.47,370800.0,23.2666,23.2874,23.1765,23.1835,370800.0
2012-05-03 11:50:00,33.46,33.51,33.45,33.48,488000.0,23.1765,23.2112,23.1696,23.1904,488000.0
2012-05-03 12:00:00,33.47,33.51,33.44,33.51,224000.0,23.1835,23.2112,23.1627,23.2112,224000.0
2012-05-03 12:10:00,33.5,33.57,33.5,33.54,170300.0,23.2042,23.2527,23.2042,23.232,170300.0
2012-05-03 12:20:00,33.55,33.55,33.49,33.53,381800.0,23.2389,23.2389,23.1973,23.225,381800.0
2012-05-03 12:30:00,33.53,33.63,33.52,33.63,239600.0,23.225,23.2943,23.2181,23.2943,239600.0
2012-05-03 12:40:00,33.62,33.64,33.57,33.59,252400.0,23.2874,23.3012,23.2527,23.2666,252400.0
2012-05-03 12:50:00,33.59,33.61,33.51,33.52,283700.0,23.2666,23.2804,23.2112,23.2181,283700.0
2012-05-03 13:00:00,33.51,33.51,33.43,33.45,422100.0,23.2112,23.2112,23.1558,23.1696,422100.0
2012-05-03 13:10:00,33.45,33.52,33.4,33.51,332700.0,23.1696,23.2181,23.135,23.2112,332700.0
2012-05-03 13:20:00,33.51,33.55,33.49,33.53,149200.0,23.2112,23.2389,23.1973,23.225,149200.0
2012-05-03 13:30:00,33.53,33.54,33.42,33.44,269700.0,23.225,23.232,23.1488,23.1627,269700.0
2012-05-03 13:40:00,33.44,33.44,33.24,33.37,876000.0,23.1627,23.1627,23.0242,23.1142,876000.0
2012-05-03 13:50:00,33.37,33.43,33.31,33.37,290600.0,23.1142,23.1558,23.0726,23.1142,290600.0
2012-05-03 14:00:00,33.37,33.42,33.34,33.35,308600.0,23.1142,23.1488,23.0934,23.1003,308600.0
2012-05-03 14:10:00,33.36,33.41,33.32,33.39,245400.0,23.1073,23.1419,23.0796,23.1281,245400.0
2012-05-03 14:20:00,33.39,33.39,33.32,33.33,216800.0,23.1281,23.1281,23.0796,23.0865,216800.0
2012-05-03 14:30:00,33.32,33.35,33.31,33.33,198700.0,23.0796,23.1003,23.0726,23.0865,198700.0
2012-05-03 14:40:00,33.33,33.35,33.31,33.33,459600.0,23.0865,23.1003,23.0726,23.0865,459600.0
2012-05-03 14:50:00,33.34,33.42,33.33,33.39,340300.0,23.0934,23.1488,23.0865,23.1281,340300.0
2012-05-03 15:00:00,33.38,33.42,33.35,33.38,292000.0,23.1211,23.1488,23.1003,23.1211,292000.0
2012-05-03 15:10:00,33.37,33.48,33.35,33.47,379100.0,23.1142,23.1904,23.1003,23.1835,379100.0
2012-05-03 15:20:00,33.46,33.5,33.4,33.41,822200.0,23.1765,23.2042,23.135,23.1419,822200.0
2012-05-03 15:30:00,33.41,33.47,33.36,33.37,503700.0,23.1419,23.1835,23.1073,23.1142,503700.0
2012-05-03 15:40:00,33.38,33.43,33.34,33.39,880600.0,23.1211,23.1558,23.0934,23.1281,880600.0
2012-05-03 15:50:00,33.39,33.4,33.35,33.39,1308800.0,23.1281,23.135,23.1003,23.1281,1308800.0
2012-05-04 09:30:00,33.24,33.42,33.21,33.34,761000.0,23.0242,23.1488,23.0034,23.0934,761000.0
2012-05-04 09:40:00,33.34,33.35,33.17,33.2,1278300.0,23.0934,23.1003,22.9757,22.9964,1278300.0
2012-05-04 09:50:00,33.2,33.27,33.02,33.05,958700.0,22.9964,23.0449,22.8718,22.8925,958700.0
2012-05-04 10:00:00,33.04,33.22,33.0,33.14,1356200.0,22.8856,23.0103,22.8579,22.9549,1356200.0
2012-05-04 10:10:00,33.14,33.19,33.09,33.12,520900.0,22.9549,22.9895,22.9203,22.941,520900.0
2012-05-04 10:20:00,33.12,33.19,33.1,33.15,584700.0,22.941,22.9895,22.9272,22.9618,584700.0
2012-05-04 10:30:00,33.15,33.16,33.05,33.09,708300.0,22.9618,22.9687,22.8925,22.9203,708300.0
2012-05-04 10:40:00,33.1,33.12,33.01,33.03,902000.0,22.9272,22.941,22.8648,22.8787,902000.0
2012-05-04 10:50:00,33.03,33.11,33.0,33.08,444900.0,22.8787,22.9341,22.8579,22.9133,444900.0
2012-05-04 11:00:00,33.08,33.09,32.92,32.94,972800.0,22.9133,22.9203,22.8025,22.8164,972800.0
2012-05-04 11:10:00,32.95,32.98,32.89,32.95,535600.0,22.8233,22.8441,22.7817,22.8233,535600.0
2012-05-04 11:20:00,32.95,32.96,32.88,32.91,519000.0,22.8233,22.8302,22.7748,22.7956,519000.0
2012-05-04 11:30:00,32.91,32.93,32.86,32.91,429300.0,22.7956,22.8094,22.7609,22.7956,429300.0
2012-05-04 11:40:00,32.91,32.97,32.88,32.97,653400.0,22.7956,22.8371,22.7748,22.8371,653400.0
2012-05-04 11:50:00,32.97,32.98,32.88,32.9,302100.0,22.8371,22.8441,22.7748,22.7886,302100.0
2012-05-04 12:00:00,32.9,32.91,32.85,32.88,647000.0,22.7886,22.7956,22.754,22.7748,647000.0
2012-05-04 12:10:00,32.88,32.92,32.84,32.87,406300.0,22.7748,22.8025,22.7471,22.7679,406300.0
2012-05-04 12:20:00,32.87,32.87,32.78,32.82,458400.0,22.7679,22.7679,22.7055,22.7332,458400.0
2012-05-04 12:30:00,32.82,32.85,32.76,32.81,409100.0,22.7332,22.754,22.6917,22.7263,409100.0
2012-05-04 12:40:00,32.81,32.85,32.79,32.83,482300.0,22.7263,22.754,22.7125,22.7402,482300.0
2012-05-04 12:50:00,32.83,32.98,32.82,32.97,569400.0,22.7402,22.8441,22.7332,22.8371,569400.0
2012-05-04 13:00:00,32.97,33.01,32.94,32.94,574500.0,22.8371,22.8648,22.8164,22.8164,574500.0
2012-05-04 13:10:00,32.94,33.01,32.9,32.94,343500.0,22.8164,22.8648,22.7886,22.8164,343500.0
2012-05-04 13:20:00,32.94,32.94,32.89,32.92,255500.0,22.8164,22.8164,22.7817,22.8025,255500.0
2012-05-04 13:30:00,32.93,32.96,32.92,32.95,190700.0,22.8094,22.8302,22.8025,22.8233,190700.0
2012-05-04 13:40:00,32.95,32.95,32.9,32.94,275400.0,22.8233,22.8233,22.7886,22.8164,275400.0
2012-05-04 13:50:00,32.94,32.98,32.92,32.97,394100.0,22.8164,22.8441,22.8025,22.8371,394100.0
2012-05-04 14:00:00,32.97,32.97,32.92,32.95,372700.0,22.8371,22.8371,22.8025,22.8233,372700.0
2012-05-04 14:10:00,32.96,32.98,32.93,32.98,355000.0,22.8302,22.8441,22.8094,22.8441,355000.0
2012-05-04 14:20:00,32.97,33.0,32.95,32.97,443100.0,22.8371,22.8579,22.8233,22.8371,443100.0
2012-05-04 14:30:00,32.97,33.0,32.89,32.94,709000.0,22.8371,22.8579,22.7817,22.8164,709000.0
2012-05-04 14:40:00,32.95,33.03,32.89,33.02,554800.0,22.8233,22.8787,22.7817,22.8718,554800.0
2012-05-04 14:50:00,33.02,33.09,32.99,33.03,518300.0,22.8718,22.9203,22.851,22.8787,518300.0
2012-05-04 15:00:00,33.04,33.16,33.03,33.11,496900.0,22.8856,22.9687,22.8787,22.9341,496900.0
2012-05-04 15:10:00,33.12,33.14,33.07,33.07,379100.0,22.941,22.9549,22.9064,22.9064,379100.0
2012-05-04 15:20:00,33.08,33.1,33.01,33.05,598100.0,22.9133,22.9272,22.8648,22.8925,598100.0
2012-05-04 15:30:00,33.05,33.1,33.02,33.05,711900.0,22.8925,22.9272,22.8718,22.8925,711900.0
2012-05-04 15:40:00,33.05,33.2,33.05,33.2,999800.0,22.8925,22.9964,22.8925,22.9964,999800.0
2012-05-04 15:50:00,33.19,33.21,33.04,33.04,2133400.0,22.9895,23.0034,22.8856,22.8856,2133400.0
2012-05-07 09:30:00,32.84,33.45,32.78,33.36,1802600.0,22.7471,23.1696,22.7055,23.1073,1802600.0
2012-05-07 09:40:00,33.35,33.4,33.15,33.19,957500.0,23.1003,23.135,22.9618,22.9895,957500.0
2012-05-07 09:50:00,33.19,33.25,33.1,33.23,792500.0,22.9895,23.0311,22.9272,23.0172,792500.0
2012-05-07 10:00:00,33.24,33.3,33.17,33.19,525900.0,23.0242,23.0657,22.9757,22.9895,525900.0
2012-05-07 10:10:00,33.19,33.23,33.09,33.23,462800.0,22.9895,23.0172,22.9203,23.0172,462800.0
2012-05-07 10:20:00,33.23,33.26,33.15,33.16,459600.0,23.0172,23.038,22.9618,22.9687,459600.0
2012-05-07 10:30:00,33.16,33.19,33.06,33.13,446300.0,22.9687,22.9895,22.8995,22.948,446300.0
2012-05-07 10:40:00,33.13,33.17,33.06,33.1,995600.0,22.948,22.9757,22.8995,22.9272,995600.0
2012-05-07 10:50:00,33.11,33.11,33.05,33.09,959800.0,22.9341,22.9341,22.8925,22.9203,959800.0
2012-05-07 11:00:00,33.09,33.25,33.09,33.25,1315500.0,22.9203,23.0311,22.9203,23.0311,1315500.0
2012-05-07 11:10:00,33.25,33.3,33.23,33.28,496200.0,23.0311,23.0657,23.0172,23.0519,496200.0
2012-05-07 11:20:00,33.29,33.31,33.26,33.29,458600.0,23.0588,23.0726,23.038,23.0588,458600.0
2012-05-07 11:30:00,33.29,33.4,33.29,33.4,866400.0,23.0588,23.135,23.0588,23.135,866400.0
2012-05-07 11:40:00,33.4,33.45,33.39,33.45,766200.0,23.135,23.1696,23.1281,23.1696,766200.0
2012-05-07 11:50:00,33.45,33.48,33.39,33.46,454900.0,23.1696,23.1904,23.1281,23.1765,454900.0
2012-05-07 12:00:00,33.45,33.5,33.44,33.45,724700.0,23.1696,23.2042,23.1627,23.1696,724700.0
2012-05-07 12:10:00,33.45,33.46,33.41,33.44,422800.0,23.1696,23.1765,23.1419,23.1627,422800.0
2012-05-07 12:20:00,33.45,33.5,33.41,33.41,481300.0,23.1696,23.2042,23.1419,23.1419,481300.0
2012-05-07 12:30:00,33.42,33.5,33.37,33.38,368400.0,23.1488,23.2042,23.1142,23.1211,368400.0
2012-05-07 12:40:00,33.37,33.45,33.37,33.44,493800.0,23.1142,23.1696,23.1142,23.1627,493800.0
2012-05-07 12:50:00,33.44,33.47,33.41,33.46,562500.0,23.1627,23.1835,23.1419,23.1765,562500.0
2012-05-07 13:00:00,33.45,33.49,33.44,33.45,209800.0,23.1696,23.1973,23.1627,23.1696,209800.0
2012-05-07 13:10:00,33.45,33.45,33.38,33.43,346300.0,23.1696,23.1696,23.1211,23.1558,346300.0
2012-05-07 13:20:00,33.43,33.5,33.43,33.45,442200.0,23.1558,23.2042,23.1558,23.1696,442200.0
2012-05-07 13:30:00,33.45,33.5,33.44,33.49,246100.0,23.1696,23.2042,23.1627,23.1973,246100.0
2012-05-07 13:40:00,33.49,33.53,33.47,33.5,460900.0,23.1973,23.225,23.1835,23.2042,460900.0
2012-05-07 13:50:00,33.5,33.53,33.47,33.5,333600.0,23.2042,23.225,23.1835,23.2042,333600.0
2012-05-07 14:00:00,33.5,33.53,33.48,33.49,276300.0,23.2042,23.225,23.1904,23.1973,276300.0
2012-05-07 14:10:00,33.49,33.55,33.49,33.52,460300.0,23.1973,23.2389,23.1973,23.2181,460300.0
2012-05-07 14:20:00,33.51,33.55,33.51,33.52,465800.0,23.2112,23.2389,23.2112,23.2181,465800.0
2012-05-07 14:30:00,33.52,33.55,33.47,33.52,689700.0,23.2181,23.2389,23.1835,23.2181,689700.0
2012-05-07 14:40:00,33.51,33.59,33.5,33.58,534800.0,23.2112,23.2666,23.2042,23.2597,534800.0
2012-05-07 14:50:00,33.58,33.65,33.56,33.59,541700.0,23.2597,23.3081,23.2458,23.2666,541700.0
2012-05-07 15:00:00,33.59,33.6,33.5,33.5,526300.0,23.2666,23.2735,23.2042,23.2042,526300.0
2012-05-07 15:10:00,33.5,33.51,33.45,33.48,392300.0,23.2042,23.2112,23.1696,23.1904,392300.0
2012-05-07 15:20:00,33.48,33.53,33.46,33.49,510700.0,23.1904,23.225,23.1765,23.1973,510700.0
2012-05-07 15:30:00,33.49,33.55,33.47,33.53,755000.0,23.1973,23.2389,23.1835,23.225,755000.0
2012-05-07 15:40:00,33.53,33.55,33.48,33.52,1537600.0,23.225,23.2389,23.1904,23.2181,1537600.0
2012-05-07 15:50:00,33.52,33.53,33.46,33.49,2693400.0,23.2181,23.225,23.1765,23.1973,2693400.0
2012-05-08 09:30:00,33.13,33.45,33.12,33.38,1231000.0,22.948,23.1696,22.941,23.1211,1231000.0
2012-05-08 09:40:00,33.37,33.55,33.35,33.47,1076100.0,23.1142,23.2389,23.1003,23.1835,1076100.0
2012-05-08 09:50:00,33.48,33.52,33.42,33.49,1044000.0,23.1904,23.2181,23.1488,23.1973,1044000.0
2012-05-08 10:00:00,33.49,33.54,33.41,33.42,978200.0,23.1973,23.232,23.1419,23.1488,978200.0
2012-05-08 10:10:00,33.43,33.51,33.35,33.48,898000.0,23.1558,23.2112,23.1003,23.1904,898000.0
2012-05-08 10:20:00,33.48,33.54,33.4,33.41,736100.0,23.1904,23.232,23.135,23.1419,736100.0
2012-05-08 10:30:00,33.41,33.43,33.25,33.34,882700.0,23.1419,23.1558,23.0311,23.0934,882700.0
2012-05-08 10:40:00,33.34,33.42,33.28,33.35,998800.0,23.0934,23.1488,23.0519,23.1003,998800.0
2012-05-08 10:50:00,33.35,33.41,33.3,33.32,599700.0,23.1003,23.1419,23.0657,23.0796,599700.0
2012-05-08 11:00:00,33.32,33.34,33.17,33.21,897700.0,23.0796,23.0934,22.9757,23.0034,897700.0
2012-05-08 11:10:00,33.2,33.28,33.15,33.27,470800.0,22.9964,23.0519,22.9618,23.0449,470800.0
2012-05-08 11:20:00,33.27,33.3,33.23,33.28,682800.0,23.0449,23.0657,23.0172,23.0519,682800.0
2012-05-08 11:30:00,33.27,33.33,33.23,33.24,434300.0,23.0449,23.0865,23.0172,23.0242,434300.0
2012-05-08 11:40:00,33.23,33.26,33.2,33.22,350700.0,23.0172,23.038,22.9964,23.0103,350700.0
2012-05-08 11:50:00,33.22,33.23,33.15,33.22,637600.0,23.0103,23.0172,22.9618,23.0103,637600.0
2012-05-08 12:00:00,33.22,33.23,33.18,33.19,425700.0,23.0103,23.0172,22.9826,22.9895,425700.0
2012-05-08 12:10:00,33.19,33.21,33.16,33.2,171100.0,22.9895,23.0034,22.9687,22.9964,171100.0
2012-05-08 12:20:00,33.2,33.2,33.1,33.12,259500.0,22.9964,22.9964,22.9272,22.941,259500.0
2012-05-08 12:30:00,33.12,33.16,33.07,33.1,809200.0,22.941,22.9687,22.9064,22.9272,809200.0
2012-05-08 12:40:00,33.09,33.09,32.97,32.98,534800.0,22.9203,22.9203,22.8371,22.8441,534800.0
2012-05-08 12:50:00,32.97,32.99,32.85,32.86,695500.0,22.8371,22.851,22.754,22.7609,695500.0
2012-05-08 13:00:00,32.86,32.93,32.86,32.9,563800.0,22.7609,22.8094,22.7609,22.7886,563800.0
2012-05-08 13:10:00,32.89,32.94,32.88,32.94,691200.0,22.7817,22.8164,22.7748,22.8164,691200.0
2012-05-08 13:20:00,32.94,32.94,32.88,32.93,587400.0,22.8164,22.8164,22.7748,22.8094,587400.0
2012-05-08 13:30:00,32.94,32.96,32.92,32.94,564800.0,22.8164,22.8302,22.8025,22.8164,564800.0
2012-05-08 13:40:00,32.94,32.97,32.93,32.96,353700.0,22.8164,22.8371,22.8094,22.8302,353700.0
2012-05-08 13:50:00,32.96,32.98,32.9,32.98,324000.0,22.8302,22.8441,22.7886,22.8441,324000.0
2012-05-08 14:00:00,32.97,33.01,32.93,32.96,528100.0,22.8371,22.8648,22.8094,22.8302,528100.0
2012-05-08 14:10:00,32.96,32.97,32.86,32.9,362900.0,22.8302,22.8371,22.7609,22.7886,362900.0
2012-05-08 14:20:00,32.9,32.94,32.86,32.93,258900.0,22.7886,22.8164,22.7609,22.8094,258900.0
2012-05-08 14:30:00,32.94,32.98,32.92,32.95,295100.0,22.8164,22.8441,22.8025,22.8233,295100.0
2012-05-08 14:40:00,32.95,33.01,32.94,33.0,525700.0,22.8233,22.8648,22.8164,22.8579,525700.0
2012-05-08 14:50:00,33.0,33.08,32.99,33.03,487600.0,22.8579,22.9133,22.851,22.8787,487600.0
2012-05-08 15:00:00,33.03,33.07,32.97,32.98,490500.0,22.8787,22.9064,22.8371,22.8441,490500.0
2012-05-08 15:10:00,32.98,33.13,32.95,33.13,578600.0,22.8441,22.948,22.8233,22.948,578600.0
2012-05-08 15:20:00,33.12,33.17,33.02,33.12,455400.0,22.941,22.9757,22.8718,22.941,455400.0
2012-05-08 15:30:00,33.11,33.22,33.07,33.17,437600.0,22.9341,23.0103,22.9064,22.9757,437600.0
2012-05-08 15:40:00,33.17,33.21,33.12,33.13,1040900.0,22.9757,23.0034,22.941,22.948,1040900.0
2012-05-08 15:50:00,33.14,33.21,33.13,33.15,1612600.0,22.9549,23.0034,22.948,22.9618,1612600.0
2012-05-09 09:30:00,32.79,32.85,32.6,32.7,970200.0,22.7125,22.754,22.5808,22.6501,970200.0
2012-05-09 09:40:00,32.7,32.8,32.66,32.72,763400.0,22.6501,22.7194,22.6224,22.664,763400.0
2012-05-09 09:50:00,32.71,32.73,32.55,32.6,837900.0,22.657,22.6709,22.5462,22.5808,837900.0
2012-05-09 10:00:00,32.61,32.85,32.58,32.66,1204600.0,22.5878,22.754,22.567,22.6224,1204600.0
2012-05-09 10:10:00,32.64,32.72,32.54,32.6,836000.0,22.6086,22.664,22.5393,22.5808,836000.0
2012-05-09 10:20:00,32.6,32.61,32.46,32.5,1311300.0,22.5808,22.5878,22.4839,22.5116,1311300.0
2012-05-09 10:30:00,32.49,32.61,32.49,32.57,993900.0,22.5047,22.5878,22.5047,22.5601,993900.0
2012-05-09 10:40:00,32.58,32.68,32.56,32.59,805100.0,22.567,22.6363,22.5531,22.5739,805100.0
2012-05-09 10:50:00,32.59,32.64,32.53,32.56,772100.0,22.5739,22.6086,22.5324,22.5531,772100.0
2012-05-09 11:00:00,32.55,32.72,32.51,32.69,607400.0,22.5462,22.664,22.5185,22.6432,607400.0
2012-05-09 11:10:00,32.69,32.85,32.69,32.79,966600.0,22.6432,22.754,22.6432,22.7125,966600.0
2012-05-09 11:20:00,32.79,32.87,32.75,32.77,590700.0,22.7125,22.7679,22.6847,22.6986,590700.0
2012-05-09 11:30:00,32.77,32.88,32.71,32.87,478900.0,22.6986,22.7748,22.657,22.7679,478900.0
2012-05-09 11:40:00,32.87,32.91,32.83,32.83,527200.0,22.7679,22.7956,22.7402,22.7402,527200.0
2012-05-09 11:50:00,32.84,32.84,32.67,32.7,534500.0,22.7471,22.7471,22.6293,22.6501,534500.0
2012-05-09 12:00:00,32.7,32.79,32.68,32.68,383400.0,22.6501,22.7125,22.6363,22.6363,383400.0
2012-05-09 12:10:00,32.68,32.78,32.65,32.77,457800.0,22.6363,22.7055,22.6155,22.6986,457800.0
2012-05-09 12:20:00,32.77,32.8,32.69,32.69,266800.0,22.6986,22.7194,22.6432,22.6432,266800.0
2012-05-09 12:30:00,32.69,32.69,32.56,32.61,365500.0,22.6432,22.6432,22.5531,22.5878,365500.0
2012-05-09 12:40:00,32.62,32.65,32.55,32.64,439400.0,22.5947,22.6155,22.5462,22.6086,439400.0
2012-05-09 12:50:00,32.65,32.75,32.61,32.73,284500.0,22.6155,22.6847,22.5878,22.6709,284500.0
2012-05-09 13:00:00,32.74,32.81,32.72,32.76,345700.0,22.6778,22.7263,22.664,22.6917,345700.0
2012-05-09 13:10:00,32.75,32.78,32.65,32.66,486900.0,22.6847,22.7055,22.6155,22.6224,486900.0
2012-05-09 13:20:00,32.67,32.84,32.66,32.81,585200.0,22.6293,22.7471,22.6224,22.7263,585200.0
2012-05-09 13:30:00,32.81,32.85,32.74,32.75,705300.0,22.7263,22.754,22.6778,22.6847,705300.0
2012-05-09 13:40:00,32.75,32.86,32.75,32.86,369300.0,22.6847,22.7609,22.6847,22.7609,369300.0
2012-05-09 13:50:00,32.86,32.91,32.77,32.78,474200.0,22.7609,22.7956,22.6986,22.7055,474200.0
2012-05-09 14:00:00,32.79,32.8,32.74,32.76,325900.0,22.7125,22.7194,22.6778,22.6917,325900.0
2012-05-09 14:10:00,32.77,32.81,32.68,32.68,577400.0,22.6986,22.7263,22.6363,22.6363,577400.0
2012-05-09 14:20:00,32.68,32.81,32.68,32.8,322000.0,22.6363,22.7263,22.6363,22.7194,322000.0
2012-05-09 14:30:00,32.8,32.8,32.73,32.75,487300.0,22.7194,22.7194,22.6709,22.6847,487300.0
2012-05-09 14:40:00,32.75,32.77,32.69,32.69,332200.0,22.6847,22.6986,22.6432,22.6432,332200.0
2012-05-09 14:50:00,32.69,32.76,32.66,32.67,406900.0,22.6432,22.6917,22.6224,22.6293,406900.0
2012-05-09 15:00:00,32.67,32.71,32.65,32.7,526700.0,22.6293,22.657,22.6155,22.6501,526700.0
2012-05-09 15:10:00,32.69,32.74,32.63,32.71,549000.0,22.6432,22.6778,22.6016,22.657,549000.0
2012-05-09 15:20:00,32.72,32.8,32.68,32.75,599700.0,22.664,22.7194,22.6363,22.6847,599700.0
2012-05-09 15:30:00,32.75,32.78,32.7,32.72,762800.0,22.6847,22.7055,22.6501,22.664,762800.0
2012-05-09 15:40:00,32.72,32.79,32.7,32.78,919200.0,22.664,22.7125,22.6501,22.7055,919200.0
2012-05-09 15:50:00,32.77,32.79,32.63,32.64,1853600.0,22.6986,22.7125,22.6016,22.6086,1853600.0
2012-05-10 09:30:00,33.21,33.5,32.9,33.47,1669500.0,23.0034,23.2042,22.7886,23.1835,1669500.0
2012-05-10 09:40:00,33.48,33.48,33.25,33.4,1284300.0,23.1904,23.1904,23.0311,23.135,1284300.0
2012-05-10 09:50:00,33.39,33.45,33.31,33.32,705300.0,23.1281,23.1696,23.0726,23.0796,705300.0
2012-05-10 10:00:00,33.31,33.4,33.28,33.36,887000.0,23.0726,23.135,23.0519,23.1073,887000.0
2012-05-10 10:10:00,33.37,33.39,33.29,33.35,840400.0,23.1142,23.1281,23.0588,23.1003,840400.0
2012-05-10 10:20:00,33.34,33.39,33.28,33.33,854500.0,23.0934,23.1281,23.0519,23.0865,854500.0
2012-05-10 10:30:00,33.34,33.37,33.28,33.29,721500.0,23.0934,23.1142,23.0519,23.0588,721500.0
2012-05-10 10:40:00,33.3,33.37,33.29,33.36,556200.0,23.0657,23.1142,23.0588,23.1073,556200.0
2012-05-10 10:50:00,33.37,33.37,33.21,33.28,557200.0,23.1142,23.1142,23.0034,23.0519,557200.0
2012-05-10 11:00:00,33.28,33.31,33.2,33.26,566400.0,23.0519,23.0726,22.9964,23.038,566400.0
2012-05-10 11:10:00,33.26,33.32,33.24,33.32,366300.0,23.038,23.0796,23.0242,23.0796,366300.0
2012-05-10 11:20:00,33.31,33.35,33.27,33.31,540400.0,23.0726,23.1003,23.0449,23.0726,540400.0
2012-05-10 11:30:00,33.31,33.44,33.28,33.41,754700.0,23.0726,23.1627,23.0519,23.1419,754700.0
2012-05-10 11:40:00,33.42,33.43,33.3,33.37,546100.0,23.1488,23.1558,23.0657,23.1142,546100.0
2012-05-10 11:50:00,33.37,33.39,33.33,33.36,294400.0,23.1142,23.1281,23.0865,23.1073,294400.0
2012-05-10 12:00:00,33.35,33.36,33.27,33.3,299200.0,23.1003,23.1073,23.0449,23.0657,299200.0
2012-05-10 12:10:00,33.3,33.36,33.26,33.33,284200.0,23.0657,23.1073,23.038,23.0865,284200.0
2012-05-10 12:20:00,33.33,33.41,33.28,33.38,507200.0,23.0865,23.1419,23.0519,23.1211,507200.0
2012-05-10 12:30:00,33.39,33.42,33.37,33.37,299700.0,23.1281,23.1488,23.1142,23.1142,299700.0
2012-05-10 12:40:00,33.37,33.39,33.32,33.38,230600.0,23.1142,23.1281,23.0796,23.1211,230600.0
2012-05-10 12:50:00,33.38,33.41,33.35,33.39,230800.0,23.1211,23.1419,23.1003,23.1281,230800.0
2012-05-10 13:00:00,33.39,33.41,33.3,33.36,434600.0,23.1281,23.1419,23.0657,23.1073,434600.0
2012-05-10 13:10:00,33.36,33.4,33.3,33.36,261700.0,23.1073,23.135,23.0657,23.1073,261700.0
2012-05-10 13:20:00,33.36,33.44,33.36,33.42,374100.0,23.1073,23.1627,23.1073,23.1488,374100.0
2012-05-10 13:30:00,33.43,33.45,33.36,33.37,378700.0,23.1558,23.1696,23.1073,23.1142,378700.0
2012-05-10 13:40:00,33.37,33.38,33.27,33.3,492000.0,23.1142,23.1211,23.0449,23.0657,492000.0
2012-05-10 13:50:00,33.29,33.34,33.24,33.27,223300.0,23.0588,23.0934,23.0242,23.0449,223300.0
2012-05-10 14:00:00,33.26,33.3,33.25,33.29,261900.0,23.038,23.0657,23.0311,23.0588,261900.0
2012-05-10 14:10:00,33.29,33.33,33.25,33.29,259300.0,23.0588,23.0865,23.0311,23.0588,259300.0
2012-05-10 14:20:00,33.29,33.3,33.23,33.25,307700.0,23.0588,23.0657,23.0172,23.0311,307700.0
2012-05-10 14:30:00,33.25,33.26,33.18,33.23,426300.0,23.0311,23.038,22.9826,23.0172,426300.0
2012-05-10 14:40:00,33.23,33.27,33.19,33.25,391400.0,23.0172,23.0449,22.9895,23.0311,391400.0
2012-05-10 14:50:00,33.25,33.25,33.21,33.22,420500.0,23.0311,23.0311,23.0034,23.0103,420500.0
2012-05-10 15:00:00,33.22,33.26,33.2,33.2,444600.0,23.0103,23.038,22.9964,22.9964,444600.0
2012-05-10 15:10:00,33.2,33.26,33.19,33.25,367200.0,22.9964,23.038,22.9895,23.0311,367200.0
2012-05-10 15:20:00,33.26,33.27,33.21,33.24,442500.0,23.038,23.0449,23.0034,23.0242,442500.0
2012-05-10 15:30:00,33.23,33.27,33.21,33.27,544700.0,23.0172,23.0449,23.0034,23.0449,544700.0
2012-05-10 15:40:00,33.27,33.3,33.17,33.18,1175900.0,23.0449,23.0657,22.9757,22.9826,1175900.0
2012-05-10 15:50:00,33.18,33.21,33.05,33.2,2554700.0,22.9826,23.0034,22.8925,22.9964,2554700.0
2012-05-11 09:30:00,32.67,33.19,32.52,33.12,3072500.0,22.6293,22.9895,22.5254,22.941,3072500.0
2012-05-11 09:40:00,33.11,33.49,33.07,33.46,2110500.0,22.9341,23.1973,22.9064,23.1765,2110500.0
2012-05-11 09:50:00,33.45,33.6,33.36,33.52,2323000.0,23.1696,23.2735,23.1073,23.2181,2323000.0
2012-05-11 10:00:00,33.52,33.58,33.38,33.39,1579000.0,23.2181,23.2597,23.1211,23.1281,1579000.0
2012-05-11 10:10:00,33.39,33.54,33.31,33.44,1350000.0,23.1281,23.232,23.0726,23.1627,1350000.0
2012-05-11 10:20:00,33.44,33.47,33.2,33.22,1382000.0,23.1627,23.1835,22.9964,23.0103,1382000.0
2012-05-11 10:30:00,33.22,33.38,33.21,33.3,768600.0,23.0103,23.1211,23.0034,23.0657,768600.0
2012-05-11 10:40:00,33.29,33.34,33.21,33.22,712100.0,23.0588,23.0934,23.0034,23.0103,712100.0
2012-05-11 10:50:00,33.23,33.23,33.03,33.07,1159100.0,23.0172,23.0172,22.8787,22.9064,1159100.0
2012-05-11 11:00:00,33.07,33.23,33.07,33.22,886100.0,22.9064,23.0172,22.9064,23.0103,886100.0
2012-05-11 11:10:00,33.22,33.23,33.13,33.16,951200.0,23.0103,23.0172,22.948,22.9687,951200.0
2012-05-11 11:20:00,33.15,33.27,33.13,33.21,456600.0,22.9618,23.0449,22.948,23.0034,456600.0
2012-05-11 11:30:00,33.22,33.32,33.19,33.29,720600.0,23.0103,23.0796,22.9895,23.0588,720600.0
2012-05-11 11:40:00,33.29,33.31,33.19,33.21,489000.0,23.0588,23.0726,22.9895,23.0034,489000.0
2012-05-11 11:50:00,33.21,33.24,33.16,33.22,453000.0,23.0034,23.0242,22.9687,23.0103,453000.0
2012-05-11 12:00:00,33.22,33.27,33.16,33.26,360900.0,23.0103,23.0449,22.9687,23.038,360900.0
2012-05-11 12:10:00,33.25,33.26,33.22,33.22,264300.0,23.0311,23.038,23.0103,23.0103,264300.0
2012-05-11 12:20:00,33.22,33.29,33.22,33.23,283600.0,23.0103,23.0588,23.0103,23.0172,283600.0
2012-05-11 12:30:00,33.23,33.25,33.17,33.19,249100.0,23.0172,23.0311,22.9757,22.9895,249100.0
2012-05-11 12:40:00,33.18,33.24,33.18,33.24,370400.0,22.9826,23.0242,22.9826,23.0242,370400.0
2012-05-11 12:50:00,33.24,33.24,33.16,33.18,282100.0,23.0242,23.0242,22.9687,22.9826,282100.0
2012-05-11 13:00:00,33.18,33.19,33.11,33.16,439800.0,22.9826,22.9895,22.9341,22.9687,439800.0
2012-05-11 13:10:00,33.16,33.17,33.05,33.09,603700.0,22.9687,22.9757,22.8925,22.9203,603700.0
2012-05-11 13:20:00,33.09,33.15,33.07,33.15,847500.0,22.9203,22.9618,22.9064,22.9618,847500.0
2012-05-11 13:30:00,33.15,33.26,33.14,33.15,602400.0,22.9618,23.038,22.9549,22.9618,602400.0
2012-05-11 13:40:00,33.16,33.19,33.11,33.17,257900.0,22.9687,22.9895,22.9341,22.9757,257900.0
2012-05-11 13:50:00,33.18,33.31,33.17,33.29,608700.0,22.9826,23.0726,22.9757,23.0588,608700.0
2012-05-11 14:00:00,33.29,33.3,33.16,33.18,402500.0,23.0588,23.0657,22.9687,22.9826,402500.0
2012-05-11 14:10:00,33.19,33.28,33.19,33.26,567000.0,22.9895,23.0519,22.9895,23.038,567000.0
2012-05-11 14:20:00,33.26,33.28,33.24,33.25,491900.0,23.038,23.0519,23.0242,23.0311,491900.0
2012-05-11 14:30:00,33.24,33.26,33.22,33.22,375600.0,23.0242,23.038,23.0103,23.0103,375600.0
2012-05-11 14:40:00,33.23,33.28,33.21,33.26,446600.0,23.0172,23.0519,23.0034,23.038,446600.0
2012-05-11 14:50:00,33.25,33.27,33.2,33.2,637400.0,23.0311,23.0449,22.9964,22.9964,637400.0
2012-05-11 15:00:00,33.21,33.28,33.21,33.28,805700.0,23.0034,23.0519,23.0034,23.0519,805700.0
2012-05-11 15:10:00,33.28,33.32,33.24,33.31,463700.0,23.0519,23.0796,23.0242,23.0726,463700.0
2012-05-11 15:20:00,33.3,33.34,33.26,33.29,617200.0,23.0657,23.0934,23.038,23.0588,617200.0
2012-05-11 15:30:00,33.29,33.32,33.27,33.31,729600.0,23.0588,23.0796,23.0449,23.0726,729600.0
2012-05-11 15:40:00,33.31,33.32,33.26,33.3,1508900.0,23.0726,23.0796,23.038,23.0657,1508900.0
2012-05-11 15:50:00,33.3,33.35,33.24,33.3,3220200.0,23.0657,23.1003,23.0242,23.0657,3220200.0
2012-05-14 09:30:00,32.88,32.95,32.6,32.76,1778000.0,22.7748,22.8233,22.5808,22.6917,1778000.0
2012-05-14 09:40:00,32.77,32.77,32.6,32.7,998800.0,22.6986,22.6986,22.5808,22.6501,998800.0
2012-05-14 09:50:00,32.69,32.76,32.57,32.57,1023800.0,22.6432,22.6917,22.5601,22.5601,1023800.0
2012-05-14 10:00:00,32.58,32.62,32.5,32.55,1436400.0,22.567,22.5947,22.5116,22.5462,1436400.0
2012-05-14 10:10:00,32.56,32.61,32.48,32.6,823300.0,22.5531,22.5878,22.4977,22.5808,823300.0
2012-05-14 10:20:00,32.59,32.6,32.48,32.52,724300.0,22.5739,22.5808,22.4977,22.5254,724300.0
2012-05-14 10:30:00,32.52,32.58,32.49,32.56,594900.0,22.5254,22.567,22.5047,22.5531,594900.0
2012-05-14 10:40:00,32.57,32.61,32.52,32.55,610700.0,22.5601,22.5878,22.5254,22.5462,610700.0
2012-05-14 10:50:00,32.55,32.63,32.54,32.6,692700.0,22.5462,22.6016,22.5393,22.5808,692700.0
2012-05-14 11:00:00,32.59,32.61,32.54,32.59,535300.0,22.5739,22.5878,22.5393,22.5739,535300.0
2012-05-14 11:10:00,32.6,32.6,32.53,32.54,817900.0,22.5808,22.5808,22.5324,22.5393,817900.0
2012-05-14 11:20:00,32.55,32.77,32.52,32.69,796100.0,22.5462,22.6986,22.5254,22.6432,796100.0
2012-05-14 11:30:00,32.69,32.75,32.68,32.69,554100.0,22.6432,22.6847,22.6363,22.6432,554100.0
2012-05-14 11:40:00,32.69,32.72,32.64,32.64,319100.0,22.6432,22.664,22.6086,22.6086,319100.0
2012-05-14 11:50:00,32.65,32.72,32.64,32.71,513300.0,22.6155,22.664,22.6086,22.657,513300.0
2012-05-14 12:00:00,32.7,32.71,32.64,32.65,447700.0,22.6501,22.657,22.6086,22.6155,447700.0
2012-05-14 12:10:00,32.66,32.67,32.6,32.61,472800.0,22.6224,22.6293,22.5808,22.5878,472800.0
2012-05-14 12:20:00,32.61,32.67,32.6,32.62,200900.0,22.5878,22.6293,22.5808,22.5947,200900.0
2012-05-14 12:30:00,32.63,32.66,32.61,32.65,284200.0,22.6016,22.6224,22.5878,22.6155,284200.0
2012-05-14 12:40:00,32.66,32.68,32.64,32.67,257700.0,22.6224,22.6363,22.6086,22.6293,257700.0
2012-05-14 12:50:00,32.67,32.71,32.66,32.67,303000.0,22.6293,22.657,22.6224,22.6293,303000.0
2012-05-14 13:00:00,32.68,32.69,32.63,32.66,260500.0,22.6363,22.6432,22.6016,22.6224,260500.0
2012-05-14 13:10:00,32.66,32.67,32.6,32.62,327500.0,22.6224,22.6293,22.5808,22.5947,327500.0
2012-05-14 13:20:00,32.62,32.64,32.58,32.62,455100.0,22.5947,22.6086,22.567,22.5947,455100.0
2012-05-14 13:30:00,32.63,32.72,32.62,32.72,342800.0,22.6016,22.664,22.5947,22.664,342800.0
2012-05-14 13:40:00,32.71,32.72,32.67,32.69,301700.0,22.657,22.664,22.6293,22.6432,301700.0
2012-05-14 13:50:00,32.69,32.73,32.68,32.68,580700.0,22.6432,22.6709,22.6363,22.6363,580700.0
2012-05-14 14:00:00,32.69,32.76,32.68,32.76,300200.0,22.6432,22.6917,22.6363,22.6917,300200.0
2012-05-14 14:10:00,32.76,32.76,32.65,32.67,325500.0,22.6917,22.6917,22.6155,22.6293,325500.0
2012-05-14 14:20:00,32.66,32.69,32.66,32.67,306200.0,22.6224,22.6432,22.6224,22.6293,306200.0
2012-05-14 14:30:00,32.68,32.68,32.59,32.59,552600.0,22.6363,22.6363,22.5739,22.5739,552600.0
2012-05-14 14:40:00,32.59,32.61,32.53,32.54,658200.0,22.5739,22.5878,22.5324,22.5393,658200.0
2012-05-14 14:50:00,32.55,32.57,32.42,32.45,923100.0,22.5462,22.5601,22.4562,22.4769,923100.0
2012-05-14 15:00:00,32.45,32.53,32.43,32.52,680600.0,22.4769,22.5324,22.4631,22.5254,680600.0
2012-05-14 15:10:00,32.53,32.55,32.47,32.48,695200.0,22.5324,22.5462,22.4908,22.4977,695200.0
2012-05-14 15:20:00,32.48,32.5,32.42,32.45,763700.0,22.4977,22.5116,22.4562,22.4769,763700.0
2012-05-14 15:30:00,32.45,32.51,32.41,32.42,944500.0,22.4769,22.5185,22.4492,22.4562,944500.0
2012-05-14 15:40:00,32.42,32.5,32.38,32.5,1668800.0,22.4562,22.5116,22.4285,22.5116,1668800.0
2012-05-14 15:50:00,32.49,32.5,32.4,32.44,2625600.0,22.5047,22.5116,22.4423,22.47,2625600.0
2012-05-15 09:30:00,32.28,32.48,32.21,32.35,1584500.0,22.3592,22.4977,22.3107,22.4077,1584500.0
2012-05-15 09:40:00,32.35,32.49,32.32,32.44,1108000.0,22.4077,22.5047,22.3869,22.47,1108000.0
2012-05-15 09:50:00,32.44,32.51,32.42,32.47,771700.0,22.47,22.5185,22.4562,22.4908,771700.0
2012-05-15 10:00:00,32.48,32.56,32.43,32.54,1152300.0,22.4977,22.5531,22.4631,22.5393,1152300.0
2012-05-15 10:10:00,32.53,32.63,32.49,32.55,863900.0,22.5324,22.6016,22.5047,22.5462,863900.0
2012-05-15 10:20:00,32.55,32.72,32.55,32.71,817200.0,22.5462,22.664,22.5462,22.657,817200.0
2012-05-15 10:30:00,32.71,32.71,32.59,32.62,644600.0,22.657,22.657,22.5739,22.5947,644600.0
2012-05-15 10:40:00,32.62,32.69,32.57,32.61,455200.0,22.5947,22.6432,22.5601,22.5878,455200.0
2012-05-15 10:50:00,32.61,32.61,32.51,32.55,485600.0,22.5878,22.5878,22.5185,22.5462,485600.0
2012-05-15 11:00:00,32.55,32.56,32.41,32.44,728600.0,22.5462,22.5531,22.4492,22.47,728600.0
2012-05-15 11:10:00,32.44,32.45,32.33,32.34,684200.0,22.47,22.4769,22.3938,22.4008,684200.0
2012-05-15 11:20:00,32.34,32.4,32.32,32.37,369900.0,22.4008,22.4423,22.3869,22.4215,369900.0
2012-05-15 11:30:00,32.37,32.47,32.37,32.46,876400.0,22.4215,22.4908,22.4215,22.4839,876400.0
2012-05-15 11:40:00,32.46,32.55,32.44,32.52,591000.0,22.4839,22.5462,22.47,22.5254,591000.0
2012-05-15 11:50:00,32.52,32.52,32.46,32.48,300400.0,22.5254,22.5254,22.4839,22.4977,300400.0
2012-05-15 12:00:00,32.48,32.58,32.47,32.56,521500.0,22.4977,22.567,22.4908,22.5531,521500.0
2012-05-15 12:10:00,32.56,32.61,32.54,32.57,365200.0,22.5531,22.5878,22.5393,22.5601,365200.0
2012-05-15 12:20:00,32.57,32.61,32.49,32.58,527000.0,22.5601,22.5878,22.5047,22.567,527000.0
2012-05-15 12:30:00,32.58,32.58,32.52,32.56,262300.0,22.567,22.567,22.5254,22.5531,262300.0
2012-05-15 12:40:00,32.56,32.57,32.49,32.5,363900.0,22.5531,22.5601,22.5047,22.5116,363900.0
2012-05-15 12:50:00,32.5,32.52,32.47,32.52,470800.0,22.5116,22.5254,22.4908,22.5254,470800.0
2012-05-15 13:00:00,32.52,32.54,32.49,32.51,399000.0,22.5254,22.5393,22.5047,22.5185,399000.0
2012-05-15 13:10:00,32.5,32.55,32.5,32.51,289800.0,22.5116,22.5462,22.5116,22.5185,289800.0
2012-05-15 13:20:00,32.51,32.53,32.47,32.48,201900.0,22.5185,22.5324,22.4908,22.4977,201900.0
2012-05-15 13:30:00,32.48,32.48,32.36,32.46,676800.0,22.4977,22.4977,22.4146,22.4839,676800.0
2012-05-15 13:40:00,32.45,32.47,32.38,32.4,509700.0,22.4769,22.4908,22.4285,22.4423,509700.0
2012-05-15 13:50:00,32.41,32.41,32.28,32.38,679400.0,22.4492,22.4492,22.3592,22.4285,679400.0
2012-05-15 14:00:00,32.37,32.44,32.35,32.37,488100.0,22.4215,22.47,22.4077,22.4215,488100.0
2012-05-15 14:10:00,32.37,32.45,32.36,32.42,394200.0,22.4215,22.4769,22.4146,22.4562,394200.0
2012-05-15 14:20:00,32.41,32.5,32.41,32.45,511800.0,22.4492,22.5116,22.4492,22.4769,511800.0
2012-05-15 14:30:00,32.45,32.48,32.4,32.4,258300.0,22.4769,22.4977,22.4423,22.4423,258300.0
2012-05-15 14:40:00,32.4,32.4,32.36,32.39,377200.0,22.4423,22.4423,22.4146,22.4354,377200.0
2012-05-15 14:50:00,32.39,32.4,32.34,32.36,622900.0,22.4354,22.4423,22.4008,22.4146,622900.0
2012-05-15 15:00:00,32.36,32.37,32.25,32.3,833400.0,22.4146,22.4215,22.3384,22.373,833400.0
2012-05-15 15:10:00,32.31,32.31,32.15,32.25,1375900.0,22.38,22.38,22.2691,22.3384,1375900.0
2012-05-15 15:20:00,32.25,32.27,32.1,32.16,971500.0,22.3384,22.3523,22.2345,22.2761,971500.0
2012-05-15 15:30:00,32.15,32.27,32.15,32.25,769000.0,22.2691,22.3523,22.2691,22.3384,769000.0
2012-05-15 15:40:00,32.25,32.36,32.2,32.25,1389800.0,22.3384,22.4146,22.3038,22.3384,1389800.0
2012-05-15 15:50:00,32.25,32.25,32.17,32.23,2075100.0,22.3384,22.3384,22.283,22.3246,2075100.0
2012-05-16 09:30:00,32.44,32.65,32.41,32.49,830600.0,22.47,22.6155,22.4492,22.5047,830600.0
2012-05-16 09:40:00,32.49,32.65,32.43,32.63,608100.0,22.5047,22.6155,22.4631,22.6016,608100.0
2012-05-16 09:50:00,32.64,32.72,32.58,32.59,587400.0,22.6086,22.664,22.567,22.5739,587400.0
2012-05-16 10:00:00,32.59,32.65,32.58,32.6,1035400.0,22.5739,22.6155,22.567,22.5808,1035400.0
2012-05-16 10:10:00,32.6,32.66,32.58,32.66,740100.0,22.5808,22.6224,22.567,22.6224,740100.0
2012-05-16 10:20:00,32.65,32.71,32.6,32.61,682200.0,22.6155,22.657,22.5808,22.5878,682200.0
2012-05-16 10:30:00,32.62,32.7,32.61,32.63,610400.0,22.5947,22.6501,22.5878,22.6016,610400.0
2012-05-16 10:40:00,32.63,32.69,32.62,32.66,352500.0,22.6016,22.6432,22.5947,22.6224,352500.0
2012-05-16 10:50:00,32.64,32.66,32.47,32.52,477500.0,22.6086,22.6224,22.4908,22.5254,477500.0
2012-05-16 11:00:00,32.51,32.57,32.29,32.43,1131900.0,22.5185,22.5601,22.3661,22.4631,1131900.0
2012-05-16 11:10:00,32.43,32.52,32.38,32.45,704700.0,22.4631,22.5254,22.4285,22.4769,704700.0
2012-05-16 11:20:00,32.45,32.51,32.38,32.5,553300.0,22.4769,22.5185,22.4285,22.5116,553300.0
2012-05-16 11:30:00,32.5,32.57,32.34,32.37,1589700.0,22.5116,22.5601,22.4008,22.4215,1589700.0
2012-05-16 11:40:00,32.37,32.43,32.29,32.42,611000.0,22.4215,22.4631,22.3661,22.4562,611000.0
2012-05-16 11:50:00,32.42,32.47,32.39,32.41,420700.0,22.4562,22.4908,22.4354,22.4492,420700.0
2012-05-16 12:00:00,32.41,32.41,32.32,32.36,319500.0,22.4492,22.4492,22.3869,22.4146,319500.0
2012-05-16 12:10:00,32.37,32.42,32.36,32.37,247300.0,22.4215,22.4562,22.4146,22.4215,247300.0
2012-05-16 12:20:00,32.38,32.39,32.29,32.35,421800.0,22.4285,22.4354,22.3661,22.4077,421800.0
2012-05-16 12:30:00,32.34,32.45,32.32,32.41,357000.0,22.4008,22.4769,22.3869,22.4492,357000.0
2012-05-16 12:40:00,32.41,32.46,32.37,32.43,470100.0,22.4492,22.4839,22.4215,22.4631,470100.0
2012-05-16 12:50:00,32.43,32.46,32.37,32.39,463600.0,22.4631,22.4839,22.4215,22.4354,463600.0
2012-05-16 13:00:00,32.39,32.44,32.37,32.42,293400.0,22.4354,22.47,22.4215,22.4562,293400.0
2012-05-16 13:10:00,32.41,32.43,32.39,32.41,354800.0,22.4492,22.4631,22.4354,22.4492,354800.0
2012-05-16 13:20:00,32.41,32.41,32.29,32.32,512800.0,22.4492,22.4492,22.3661,22.3869,512800.0
2012-05-16 13:30:00,32.32,32.32,32.21,32.3,438000.0,22.3869,22.3869,22.3107,22.373,438000.0
2012-05-16 13:40:00,32.31,32.31,32.24,32.25,470700.0,22.38,22.38,22.3315,22.3384,470700.0
2012-05-16 13:50:00,32.26,32.3,32.21,32.3,404600.0,22.3453,22.373,22.3107,22.373,404600.0
2012-05-16 14:00:00,32.29,32.4,32.17,32.22,915800.0,22.3661,22.4423,22.283,22.3176,915800.0
2012-05-16 14:10:00,32.22,32.22,32.15,32.21,473500.0,22.3176,22.3176,22.2691,22.3107,473500.0
2012-05-16 14:20:00,32.21,32.24,32.13,32.17,349900.0,22.3107,22.3315,22.2553,22.283,349900.0
2012-05-16 14:30:00,32.16,32.24,32.15,32.21,736700.0,22.2761,22.3315,22.2691,22.3107,736700.0
2012-05-16 14:40:00,32.22,32.26,32.18,32.23,888800.0,22.3176,22.3453,22.2899,22.3246,888800.0
2012-05-16 14:50:00,32.22,32.24,32.15,32.22,569200.0,22.3176,22.3315,22.2691,22.3176,569200.0
2012-05-16 15:00:00,32.22,32.23,32.15,32.17,512700.0,22.3176,22.3246,22.2691,22.283,512700.0
2012-05-16 15:10:00,32.17,32.18,32.04,32.05,753500.0,22.283,22.2899,22.193,22.1999,753500.0
2012-05-16 15:20:00,32.05,32.07,31.99,32.02,907000.0,22.1999,22.2137,22.1583,22.1791,907000.0
2012-05-16 15:30:00,32.02,32.19,32.02,32.14,903600.0,22.1791,22.2969,22.1791,22.2622,903600.0
2012-05-16 15:40:00,32.13,32.15,32.06,32.1,1256000.0,22.2553,22.2691,22.2068,22.2345,1256000.0
2012-05-16 15:50:00,32.1,32.11,31.97,31.98,2690100.0,22.2345,22.2414,22.1445,22.1514,2690100.0
2012-05-17 09:30:00,31.96,32.0,31.58,31.59,1451900.0,22.1375,22.1652,21.8743,21.8813,1451900.0
2012-05-17 09:40:00,31.59,31.75,31.5,31.67,1249400.0,21.8813,21.9921,21.8189,21.9367,1249400.0
2012-05-17 09:50:00,31.67,31.73,31.56,31.73,761400.0,21.9367,21.9782,21.8605,21.9782,761400.0
2012-05-17 10:00:00,31.73,31.84,31.55,31.81,1866800.0,21.9782,22.0544,21.8536,22.0336,1866800.0
2012-05-17 10:10:00,31.82,31.93,31.82,31.84,1441800.0,22.0406,22.1168,22.0406,22.0544,1441800.0
2012-05-17 10:20:00,31.85,31.95,31.82,31.93,1544400.0,22.0613,22.1306,22.0406,22.1168,1544400.0
2012-05-17 10:30:00,31.93,32.11,31.82,32.05,1507000.0,22.1168,22.2414,22.0406,22.1999,1507000.0
2012-05-17 10:40:00,32.05,32.07,31.93,31.96,1030300.0,22.1999,22.2137,22.1168,22.1375,1030300.0
2012-05-17 10:50:00,31.96,32.09,31.91,32.02,950500.0,22.1375,22.2276,22.1029,22.1791,950500.0
2012-05-17 11:00:00,32.02,32.16,31.99,32.09,1214500.0,22.1791,22.2761,22.1583,22.2276,1214500.0
2012-05-17 11:10:00,32.08,32.15,32.0,32.1,1146900.0,22.2207,22.2691,22.1652,22.2345,1146900.0
2012-05-17 11:20:00,32.1,32.11,31.91,31.97,808400.0,22.2345,22.2414,22.1029,22.1445,808400.0
2012-05-17 11:30:00,31.97,31.99,31.76,31.84,1015600.0,22.1445,22.1583,21.999,22.0544,1015600.0
2012-05-17 11:40:00,31.84,31.9,31.82,31.87,823000.0,22.0544,22.096,22.0406,22.0752,823000.0
2012-05-17 11:50:00,31.87,31.87,31.76,31.85,522200.0,22.0752,22.0752,21.999,22.0613,522200.0
2012-05-17 12:00:00,31.85,31.85,31.54,31.62,1350700.0,22.0613,22.0613,21.8466,21.902,1350700.0
2012-05-17 12:10:00,31.62,31.7,31.57,31.69,821100.0,21.902,21.9574,21.8674,21.9505,821100.0
2012-05-17 12:20:00,31.69,31.83,31.67,31.81,622500.0,21.9505,22.0475,21.9367,22.0336,622500.0
2012-05-17 12:30:00,31.81,31.85,31.76,31.84,705500.0,22.0336,22.0613,21.999,22.0544,705500.0
2012-05-17 12:40:00,31.84,31.9,31.81,31.87,817800.0,22.0544,22.096,22.0336,22.0752,817800.0
2012-05-17 12:50:00,31.87,31.88,31.75,31.77,444700.0,22.0752,22.0821,21.9921,22.0059,444700.0
2012-05-17 13:00:00,31.76,31.93,31.75,31.91,492500.0,21.999,22.1168,21.9921,22.1029,492500.0
2012-05-17 13:10:00,31.91,31.97,31.9,31.95,540500.0,22.1029,22.1445,22.096,22.1306,540500.0
2012-05-17 13:20:00,31.94,31.94,31.89,31.89,296700.0,22.1237,22.1237,22.0891,22.0891,296700.0
2012-05-17 13:30:00,31.88,31.89,31.75,31.76,493400.0,22.0821,22.0891,21.9921,21.999,493400.0
2012-05-17 13:40:00,31.76,31.8,31.75,31.75,362800.0,21.999,22.0267,21.9921,21.9921,362800.0
2012-05-17 13:50:00,31.76,31.82,31.74,31.78,517300.0,21.999,22.0406,21.9852,22.0129,517300.0
2012-05-17 14:00:00,31.78,31.8,31.74,31.75,688900.0,22.0129,22.0267,21.9852,21.9921,688900.0
2012-05-17 14:10:00,31.75,31.78,31.7,31.76,1088000.0,21.9921,22.0129,21.9574,21.999,1088000.0
2012-05-17 14:20:00,31.76,31.79,31.73,31.73,668400.0,21.999,22.0198,21.9782,21.9782,668400.0
2012-05-17 14:30:00,31.73,31.76,31.7,31.71,509400.0,21.9782,21.999,21.9574,21.9644,509400.0
2012-05-17 14:40:00,31.71,31.73,31.69,31.72,950200.0,21.9644,21.9782,21.9505,21.9713,950200.0
2012-05-17 14:50:00,31.72,31.76,31.71,31.73,1071100.0,21.9713,21.999,21.9644,21.9782,1071100.0
2012-05-17 15:00:00,31.73,31.76,31.69,31.71,1589500.0,21.9782,21.999,21.9505,21.9644,1589500.0
2012-05-17 15:10:00,31.71,31.71,31.63,31.67,1083800.0,21.9644,21.9644,21.909,21.9367,1083800.0
2012-05-17 15:20:00,31.67,31.68,31.56,31.6,1162500.0,21.9367,21.9436,21.8605,21.8882,1162500.0
2012-05-17 15:30:00,31.6,31.61,31.5,31.54,2231300.0,21.8882,21.8951,21.8189,21.8466,2231300.0
2012-05-17 15:40:00,31.55,31.55,31.5,31.51,2407700.0,21.8536,21.8536,21.8189,21.8258,2407700.0
2012-05-17 15:50:00,31.51,31.53,31.43,31.45,4557300.0,21.8258,21.8397,21.7704,21.7843,4557300.0
2012-05-18 09:30:00,31.47,31.58,31.08,31.09,6247800.0,21.7981,21.8743,21.528,21.5349,6247800.0
2012-05-18 09:40:00,31.08,31.3,31.08,31.28,1236100.0,21.528,21.6804,21.528,21.6665,1236100.0
2012-05-18 09:50:00,31.29,31.44,31.25,31.36,1569900.0,21.6735,21.7774,21.6458,21.7219,1569900.0
2012-05-18 10:00:00,31.38,31.38,31.11,31.2,1500300.0,21.7358,21.7358,21.5488,21.6111,1500300.0
2012-05-18 10:10:00,31.2,31.3,31.2,31.22,940300.0,21.6111,21.6804,21.6111,21.625,940300.0
2012-05-18 10:20:00,31.22,31.29,31.18,31.19,1095800.0,21.625,21.6735,21.5973,21.6042,1095800.0
2012-05-18 10:30:00,31.2,31.3,31.17,31.29,982700.0,21.6111,21.6804,21.5903,21.6735,982700.0
2012-05-18 10:40:00,31.3,31.3,31.24,31.29,636500.0,21.6804,21.6804,21.6388,21.6735,636500.0
2012-05-18 10:50:00,31.3,31.34,31.19,31.2,1443000.0,21.6804,21.7081,21.6042,21.6111,1443000.0
2012-05-18 11:00:00,31.2,31.29,31.2,31.27,1546500.0,21.6111,21.6735,21.6111,21.6596,1546500.0
2012-05-18 11:10:00,31.26,31.3,31.21,31.23,723700.0,21.6527,21.6804,21.618,21.6319,723700.0
2012-05-18 11:20:00,31.23,31.29,31.21,31.24,913500.0,21.6319,21.6735,21.618,21.6388,913500.0
2012-05-18 11:30:00,31.24,31.28,31.15,31.24,1030900.0,21.6388,21.6665,21.5765,21.6388,1030900.0
2012-05-18 11:40:00,31.24,31.28,31.12,31.15,995800.0,21.6388,21.6665,21.5557,21.5765,995800.0
2012-05-18 11:50:00,31.16,31.26,31.09,31.24,1354900.0,21.5834,21.6527,21.5349,21.6388,1354900.0
2012-05-18 12:00:00,31.24,31.27,31.15,31.2,870700.0,21.6388,21.6596,21.5765,21.6111,870700.0
2012-05-18 12:10:00,31.2,31.24,31.16,31.23,668900.0,21.6111,21.6388,21.5834,21.6319,668900.0
2012-05-18 12:20:00,31.22,31.26,31.18,31.25,633000.0,21.625,21.6527,21.5973,21.6458,633000.0
2012-05-18 12:30:00,31.25,31.31,31.22,31.3,521000.0,21.6458,21.6873,21.625,21.6804,521000.0
2012-05-18 12:40:00,31.3,31.3,31.25,31.27,444700.0,21.6804,21.6804,21.6458,21.6596,444700.0
2012-05-18 12:50:00,31.26,31.36,31.26,31.31,612400.0,21.6527,21.7219,21.6527,21.6873,612400.0
2012-05-18 13:00:00,31.31,31.32,31.22,31.26,486900.0,21.6873,21.6942,21.625,21.6527,486900.0
2012-05-18 13:10:00,31.26,31.36,31.25,31.32,378900.0,21.6527,21.7219,21.6458,21.6942,378900.0
2012-05-18 13:20:00,31.32,31.32,31.23,31.25,340900.0,21.6942,21.6942,21.6319,21.6458,340900.0
2012-05-18 13:30:00,31.25,31.25,31.16,31.17,527500.0,21.6458,21.6458,21.5834,21.5903,527500.0
2012-05-18 13:40:00,31.17,31.2,31.06,31.11,870100.0,21.5903,21.6111,21.5141,21.5488,870100.0
2012-05-18 13:50:00,31.11,31.19,31.07,31.15,970400.0,21.5488,21.6042,21.5211,21.5765,970400.0
2012-05-18 14:00:00,31.15,31.2,31.14,31.19,746900.0,21.5765,21.6111,21.5696,21.6042,746900.0
2012-05-18 14:10:00,31.19,31.22,31.14,31.14,580400.0,21.6042,21.625,21.5696,21.5696,580400.0
2012-05-18 14:20:00,31.14,31.18,31.1,31.12,700200.0,21.5696,21.5973,21.5419,21.5557,700200.0
2012-05-18 14:30:00,31.12,31.13,31.05,31.09,978600.0,21.5557,21.5626,21.5072,21.5349,978600.0
2012-05-18 14:40:00,31.09,31.09,30.98,31.0,1021800.0,21.5349,21.5349,21.4587,21.4726,1021800.0
2012-05-18 14:50:00,31.0,31.07,30.99,31.0,1004100.0,21.4726,21.5211,21.4657,21.4726,1004100.0
2012-05-18 15:00:00,31.0,31.05,30.94,31.05,1706100.0,21.4726,21.5072,21.431,21.5072,1706100.0
2012-05-18 15:10:00,31.05,31.07,30.98,31.01,1282100.0,21.5072,21.5211,21.4587,21.4795,1282100.0
2012-05-18 15:20:00,31.01,31.01,30.86,30.88,1796100.0,21.4795,21.4795,21.3756,21.3895,1796100.0
2012-05-18 15:30:00,30.89,30.94,30.83,30.86,1437900.0,21.3964,21.431,21.3548,21.3756,1437900.0
2012-05-18 15:40:00,30.86,31.0,30.82,30.98,1829800.0,21.3756,21.4726,21.3479,21.4587,1829800.0
2012-05-18 15:50:00,30.97,30.98,30.65,30.91,5843700.0,21.4518,21.4587,21.2302,21.4102,5843700.0
2012-05-21 09:30:00,30.92,31.09,30.52,30.58,2071900.0,21.4172,21.5349,21.1401,21.1817,2071900.0
2012-05-21 09:40:00,30.59,30.86,30.56,30.75,2193400.0,21.1886,21.3756,21.1678,21.2994,2193400.0
2012-05-21 09:50:00,30.75,30.95,30.71,30.94,916300.0,21.2994,21.438,21.2717,21.431,916300.0
2012-05-21 10:00:00,30.95,30.96,30.82,30.95,920000.0,21.438,21.4449,21.3479,21.438,920000.0
2012-05-21 10:10:00,30.96,31.23,30.95,31.18,1452500.0,21.4449,21.6319,21.438,21.5973,1452500.0
2012-05-21 10:20:00,31.18,31.3,31.05,31.25,445500.0,21.5973,21.6804,21.5072,21.6458,445500.0
2012-05-21 10:30:00,31.25,31.32,31.24,31.28,749200.0,21.6458,21.6942,21.6388,21.6665,749200.0
2012-05-21 10:40:00,31.27,31.33,31.25,31.32,721400.0,21.6596,21.7012,21.6458,21.6942,721400.0
2012-05-21 10:50:00,31.32,31.46,31.31,31.43,631800.0,21.6942,21.7912,21.6873,21.7704,631800.0
2012-05-21 11:00:00,31.43,31.47,31.36,31.41,873200.0,21.7704,21.7981,21.7219,21.7566,873200.0
2012-05-21 11:10:00,31.42,31.42,31.34,31.36,470300.0,21.7635,21.7635,21.7081,21.7219,470300.0
2012-05-21 11:20:00,31.36,31.37,31.24,31.29,410400.0,21.7219,21.7289,21.6388,21.6735,410400.0
2012-05-21 11:30:00,31.29,31.31,31.21,31.22,526900.0,21.6735,21.6873,21.618,21.625,526900.0
2012-05-21 11:40:00,31.21,31.24,31.2,31.21,320000.0,21.618,21.6388,21.6111,21.618,320000.0
2012-05-21 11:50:00,31.21,31.26,31.16,31.17,467300.0,21.618,21.6527,21.5834,21.5903,467300.0
2012-05-21 12:00:00,31.16,31.22,31.1,31.13,717700.0,21.5834,21.625,21.5419,21.5626,717700.0
2012-05-21 12:10:00,31.13,31.27,31.13,31.27,517700.0,21.5626,21.6596,21.5626,21.6596,517700.0
2012-05-21 12:20:00,31.26,31.32,31.25,31.29,442300.0,21.6527,21.6942,21.6458,21.6735,442300.0
2012-05-21 12:30:00,31.3,31.32,31.24,31.32,384000.0,21.6804,21.6942,21.6388,21.6942,384000.0
2012-05-21 12:40:00,31.33,31.33,31.25,31.25,278000.0,21.7012,21.7012,21.6458,21.6458,278000.0
2012-05-21 12:50:00,31.25,31.25,31.16,31.19,322700.0,21.6458,21.6458,21.5834,21.6042,322700.0
2012-05-21 13:00:00,31.19,31.22,31.17,31.21,478400.0,21.6042,21.625,21.5903,21.618,478400.0
2012-05-21 13:10:00,31.21,31.24,31.16,31.21,512200.0,21.618,21.6388,21.5834,21.618,512200.0
2012-05-21 13:20:00,31.2,31.28,31.19,31.26,264600.0,21.6111,21.6665,21.6042,21.6527,264600.0
2012-05-21 13:30:00,31.26,31.27,31.22,31.27,366600.0,21.6527,21.6596,21.625,21.6596,366600.0
2012-05-21 13:40:00,31.26,31.29,31.23,31.27,320100.0,21.6527,21.6735,21.6319,21.6596,320100.0
2012-05-21 13:50:00,31.27,31.3,31.23,31.29,348500.0,21.6596,21.6804,21.6319,21.6735,348500.0
2012-05-21 14:00:00,31.28,31.31,31.19,31.27,382000.0,21.6665,21.6873,21.6042,21.6596,382000.0
2012-05-21 14:10:00,31.26,31.29,31.22,31.29,266500.0,21.6527,21.6735,21.625,21.6735,266500.0
2012-05-21 14:20:00,31.29,31.33,31.25,31.26,469700.0,21.6735,21.7012,21.6458,21.6527,469700.0
2012-05-21 14:30:00,31.26,31.29,31.23,31.28,422100.0,21.6527,21.6735,21.6319,21.6665,422100.0
2012-05-21 14:40:00,31.27,31.29,31.24,31.26,318700.0,21.6596,21.6735,21.6388,21.6527,318700.0
2012-05-21 14:50:00,31.26,31.32,31.24,31.32,536300.0,21.6527,21.6942,21.6388,21.6942,536300.0
2012-05-21 15:00:00,31.31,31.39,31.31,31.37,523800.0,21.6873,21.7427,21.6873,21.7289,523800.0
2012-05-21 15:10:00,31.37,31.38,31.32,31.35,579600.0,21.7289,21.7358,21.6942,21.715,579600.0
2012-05-21 15:20:00,31.35,31.39,31.33,31.34,635000.0,21.715,21.7427,21.7012,21.7081,635000.0
2012-05-21 15:30:00,31.34,31.34,31.24,31.31,1083100.0,21.7081,21.7081,21.6388,21.6873,1083100.0
2012-05-21 15:40:00,31.31,31.33,31.28,31.33,1005400.0,21.6873,21.7012,21.6665,21.7012,1005400.0
2012-05-21 15:50:00,31.33,31.41,31.3,31.39,2110600.0,21.7012,21.7566,21.6804,21.7427,2110600.0
2012-05-22 09:30:00,31.56,31.68,31.4,31.51,1143900.0,21.8605,21.9436,21.7497,21.8258,1143900.0
2012-05-22 09:40:00,31.5,31.83,31.49,31.74,1913500.0,21.8189,22.0475,21.812,21.9852,1913500.0
2012-05-22 09:50:00,31.74,32.0,31.74,31.95,1044300.0,21.9852,22.1652,21.9852,22.1306,1044300.0
2012-05-22 10:00:00,31.95,32.16,31.94,32.11,1042100.0,22.1306,22.2761,22.1237,22.2414,1042100.0
2012-05-22 10:10:00,32.11,32.22,32.07,32.07,745600.0,22.2414,22.3176,22.2137,22.2137,745600.0
2012-05-22 10:20:00,32.07,32.13,31.99,32.12,612500.0,22.2137,22.2553,22.1583,22.2484,612500.0
2012-05-22 10:30:00,32.11,32.16,32.08,32.11,828400.0,22.2414,22.2761,22.2207,22.2414,828400.0
2012-05-22 10:40:00,32.11,32.3,32.11,32.25,1028500.0,22.2414,22.373,22.2414,22.3384,1028500.0
2012-05-22 10:50:00,32.25,32.41,32.21,32.39,953600.0,22.3384,22.4492,22.3107,22.4354,953600.0
2012-05-22 11:00:00,32.39,32.45,32.37,32.37,685400.0,22.4354,22.4769,22.4215,22.4215,685400.0
2012-05-22 11:10:00,32.36,32.4,32.25,32.29,799900.0,22.4146,22.4423,22.3384,22.3661,799900.0
2012-05-22 11:20:00,32.29,32.3,32.21,32.24,612500.0,22.3661,22.373,22.3107,22.3315,612500.0
2012-05-22 11:30:00,32.23,32.31,32.2,32.26,859800.0,22.3246,22.38,22.3038,22.3453,859800.0
2012-05-22 11:40:00,32.26,32.32,32.24,32.28,478200.0,22.3453,22.3869,22.3315,22.3592,478200.0
2012-05-22 11:50:00,32.27,32.32,32.25,32.26,408300.0,22.3523,22.3869,22.3384,22.3453,408300.0
2012-05-22 12:00:00,32.27,32.28,32.08,32.09,581400.0,22.3523,22.3592,22.2207,22.2276,581400.0
2012-05-22 12:10:00,32.08,32.12,32.01,32.12,746400.0,22.2207,22.2484,22.1722,22.2484,746400.0
2012-05-22 12:20:00,32.11,32.14,32.04,32.04,344300.0,22.2414,22.2622,22.193,22.193,344300.0
2012-05-22 12:30:00,32.04,32.09,32.0,32.09,369400.0,22.193,22.2276,22.1652,22.2276,369400.0
2012-05-22 12:40:00,32.09,32.11,32.05,32.07,374400.0,22.2276,22.2414,22.1999,22.2137,374400.0
2012-05-22 12:50:00,32.07,32.08,32.03,32.07,286200.0,22.2137,22.2207,22.186,22.2137,286200.0
2012-05-22 13:00:00,32.07,32.15,32.06,32.15,244500.0,22.2137,22.2691,22.2068,22.2691,244500.0
2012-05-22 13:10:00,32.14,32.16,32.05,32.06,360800.0,22.2622,22.2761,22.1999,22.2068,360800.0
2012-05-22 13:20:00,32.06,32.11,32.03,32.09,291700.0,22.2068,22.2414,22.186,22.2276,291700.0
2012-05-22 13:30:00,32.08,32.13,32.05,32.06,318700.0,22.2207,22.2553,22.1999,22.2068,318700.0
2012-05-22 13:40:00,32.07,32.07,31.95,32.01,362400.0,22.2137,22.2137,22.1306,22.1722,362400.0
2012-05-22 13:50:00,32.01,32.03,31.98,32.01,263600.0,22.1722,22.186,22.1514,22.1722,263600.0
2012-05-22 14:00:00,32.0,32.07,31.99,32.06,413300.0,22.1652,22.2137,22.1583,22.2068,413300.0
2012-05-22 14:10:00,32.05,32.05,31.96,32.0,336700.0,22.1999,22.1999,22.1375,22.1652,336700.0
2012-05-22 14:20:00,32.0,32.07,32.0,32.02,311800.0,22.1652,22.2137,22.1652,22.1791,311800.0
2012-05-22 14:30:00,32.03,32.06,31.96,31.99,503900.0,22.186,22.2068,22.1375,22.1583,503900.0
2012-05-22 14:40:00,32.0,32.03,31.95,32.02,400800.0,22.1652,22.186,22.1306,22.1791,400800.0
2012-05-22 14:50:00,32.02,32.05,31.99,32.01,397500.0,22.1791,22.1999,22.1583,22.1722,397500.0
2012-05-22 15:00:00,32.0,32.04,31.94,31.95,476600.0,22.1652,22.193,22.1237,22.1306,476600.0
2012-05-22 15:10:00,31.94,31.97,31.83,31.83,465900.0,22.1237,22.1445,22.0475,22.0475,465900.0
2012-05-22 15:20:00,31.84,31.86,31.68,31.68,678000.0,22.0544,22.0683,21.9436,21.9436,678000.0
2012-05-22 15:30:00,31.68,31.7,31.48,31.51,1440600.0,21.9436,21.9574,21.8051,21.8258,1440600.0
2012-05-22 15:40:00,31.51,31.6,31.37,31.44,1587100.0,21.8258,21.8882,21.7289,21.7774,1587100.0
2012-05-22 15:50:00,31.44,31.71,31.43,31.7,2590500.0,21.7774,21.9644,21.7704,21.9574,2590500.0
2012-05-23 09:30:00,31.5,31.7,31.46,31.6,949800.0,21.8189,21.9574,21.7912,21.8882,949800.0
2012-05-23 09:40:00,31.59,31.66,31.51,31.57,2119500.0,21.8813,21.9297,21.8258,21.8674,2119500.0
2012-05-23 09:50:00,31.57,31.73,31.5,31.61,976600.0,21.8674,21.9782,21.8189,21.8951,976600.0
2012-05-23 10:00:00,31.61,31.71,31.49,31.54,1559600.0,21.8951,21.9644,21.812,21.8466,1559600.0
2012-05-23 10:10:00,31.54,31.59,31.47,31.49,1003400.0,21.8466,21.8813,21.7981,21.812,1003400.0
2012-05-23 10:20:00,31.48,31.48,31.27,31.38,942300.0,21.8051,21.8051,21.6596,21.7358,942300.0
2012-05-23 10:30:00,31.38,31.43,31.32,31.33,738500.0,21.7358,21.7704,21.6942,21.7012,738500.0
2012-05-23 10:40:00,31.33,31.41,31.25,31.29,650700.0,21.7012,21.7566,21.6458,21.6735,650700.0
2012-05-23 10:50:00,31.3,31.38,31.27,31.27,418500.0,21.6804,21.7358,21.6596,21.6596,418500.0
2012-05-23 11:00:00,31.27,31.28,31.2,31.26,656600.0,21.6596,21.6665,21.6111,21.6527,656600.0
2012-05-23 11:10:00,31.24,31.28,31.21,31.24,743600.0,21.6388,21.6665,21.618,21.6388,743600.0
2012-05-23 11:20:00,31.24,31.26,31.2,31.23,674200.0,21.6388,21.6527,21.6111,21.6319,674200.0
2012-05-23 11:30:00,31.23,31.28,31.13,31.17,532300.0,21.6319,21.6665,21.5626,21.5903,532300.0
2012-05-23 11:40:00,31.17,31.22,31.12,31.14,548700.0,21.5903,21.625,21.5557,21.5696,548700.0
2012-05-23 11:50:00,31.14,31.2,31.12,31.15,425500.0,21.5696,21.6111,21.5557,21.5765,425500.0
2012-05-23 12:00:00,31.15,31.17,31.05,31.09,550800.0,21.5765,21.5903,21.5072,21.5349,550800.0
2012-05-23 12:10:00,31.09,31.12,31.06,31.1,399000.0,21.5349,21.5557,21.5141,21.5419,399000.0
2012-05-23 12:20:00,31.1,31.1,30.98,31.01,626600.0,21.5419,21.5419,21.4587,21.4795,626600.0
2012-05-23 12:30:00,31.01,31.13,31.0,31.13,344300.0,21.4795,21.5626,21.4726,21.5626,344300.0
2012-05-23 12:40:00,31.13,31.14,31.09,31.12,515900.0,21.5626,21.5696,21.5349,21.5557,515900.0
2012-05-23 12:50:00,31.12,31.17,31.09,31.12,287100.0,21.5557,21.5903,21.5349,21.5557,287100.0
2012-05-23 13:00:00,31.12,31.17,31.12,31.14,240300.0,21.5557,21.5903,21.5557,21.5696,240300.0
2012-05-23 13:10:00,31.13,31.2,31.12,31.16,519300.0,21.5626,21.6111,21.5557,21.5834,519300.0
2012-05-23 13:20:00,31.16,31.24,31.15,31.23,387200.0,21.5834,21.6388,21.5765,21.6319,387200.0
2012-05-23 13:30:00,31.23,31.27,31.22,31.24,380900.0,21.6319,21.6596,21.625,21.6388,380900.0
2012-05-23 13:40:00,31.24,31.28,31.2,31.25,367100.0,21.6388,21.6665,21.6111,21.6458,367100.0
2012-05-23 13:50:00,31.25,31.27,31.16,31.22,366300.0,21.6458,21.6596,21.5834,21.625,366300.0
2012-05-23 14:00:00,31.23,31.25,31.16,31.22,455000.0,21.6319,21.6458,21.5834,21.625,455000.0
2012-05-23 14:10:00,31.21,31.22,31.08,31.13,500200.0,21.618,21.625,21.528,21.5626,500200.0
2012-05-23 14:20:00,31.13,31.16,31.07,31.07,559300.0,21.5626,21.5834,21.5211,21.5211,559300.0
2012-05-23 14:30:00,31.07,31.2,31.04,31.2,611900.0,21.5211,21.6111,21.5003,21.6111,611900.0
2012-05-23 14:40:00,31.19,31.31,31.16,31.28,578900.0,21.6042,21.6873,21.5834,21.6665,578900.0
2012-05-23 14:50:00,31.27,31.4,31.26,31.39,582000.0,21.6596,21.7497,21.6527,21.7427,582000.0
2012-05-23 15:00:00,31.39,31.42,31.27,31.39,754700.0,21.7427,21.7635,21.6596,21.7427,754700.0
2012-05-23 15:10:00,31.38,31.42,31.31,31.41,803300.0,21.7358,21.7635,21.6873,21.7566,803300.0
2012-05-23 15:20:00,31.42,31.5,31.36,31.46,842300.0,21.7635,21.8189,21.7219,21.7912,842300.0
2012-05-23 15:30:00,31.46,31.65,31.46,31.62,996900.0,21.7912,21.9228,21.7912,21.902,996900.0
2012-05-23 15:40:00,31.61,31.8,31.6,31.79,1397500.0,21.8951,22.0267,21.8882,22.0198,1397500.0
2012-05-23 15:50:00,31.79,31.79,31.63,31.72,2234800.0,22.0198,22.0198,21.909,21.9713,2234800.0
2012-05-24 09:30:00,31.83,31.88,31.59,31.61,1344500.0,22.0475,22.0821,21.8813,21.8951,1344500.0
2012-05-24 09:40:00,31.61,31.74,31.51,31.6,966600.0,21.8951,21.9852,21.8258,21.8882,966600.0
2012-05-24 09:50:00,31.59,31.64,31.5,31.57,770300.0,21.8813,21.9159,21.8189,21.8674,770300.0
2012-05-24 10:00:00,31.57,31.64,31.49,31.6,915200.0,21.8674,21.9159,21.812,21.8882,915200.0
2012-05-24 10:10:00,31.6,31.61,31.44,31.53,498400.0,21.8882,21.8951,21.7774,21.8397,498400.0
2012-05-24 10:20:00,31.52,31.6,31.44,31.59,447400.0,21.8328,21.8882,21.7774,21.8813,447400.0
2012-05-24 10:30:00,31.59,31.74,31.57,31.69,805000.0,21.8813,21.9852,21.8674,21.9505,805000.0
2012-05-24 10:40:00,31.69,31.74,31.62,31.63,588000.0,21.9505,21.9852,21.902,21.909,588000.0
2012-05-24 10:50:00,31.64,31.69,31.6,31.63,276000.0,21.9159,21.9505,21.8882,21.909,276000.0
2012-05-24 11:00:00,31.63,31.67,31.58,31.61,1018400.0,21.909,21.9367,21.8743,21.8951,1018400.0
2012-05-24 11:10:00,31.61,31.69,31.61,31.66,467100.0,21.8951,21.9505,21.8951,21.9297,467100.0
2012-05-24 11:20:00,31.66,31.74,31.64,31.72,289400.0,21.9297,21.9852,21.9159,21.9713,289400.0
2012-05-24 11:30:00,31.72,31.72,31.62,31.66,340000.0,21.9713,21.9713,21.902,21.9297,340000.0
2012-05-24 11:40:00,31.66,31.7,31.57,31.6,351600.0,21.9297,21.9574,21.8674,21.8882,351600.0
2012-05-24 11:50:00,31.6,31.67,31.58,31.67,288100.0,21.8882,21.9367,21.8743,21.9367,288100.0
2012-05-24 12:00:00,31.66,31.68,31.48,31.57,592900.0,21.9297,21.9436,21.8051,21.8674,592900.0
2012-05-24 12:10:00,31.57,31.63,31.52,31.54,380900.0,21.8674,21.909,21.8328,21.8466,380900.0
2012-05-24 12:20:00,31.54,31.59,31.53,31.56,277900.0,21.8466,21.8813,21.8397,21.8605,277900.0
2012-05-24 12:30:00,31.56,31.59,31.52,31.56,273300.0,21.8605,21.8813,21.8328,21.8605,273300.0
2012-05-24 12:40:00,31.56,31.6,31.54,31.59,172200.0,21.8605,21.8882,21.8466,21.8813,172200.0
2012-05-24 12:50:00,31.59,31.6,31.51,31.57,274800.0,21.8813,21.8882,21.8258,21.8674,274800.0
2012-05-24 13:00:00,31.56,31.66,31.56,31.62,293000.0,21.8605,21.9297,21.8605,21.902,293000.0
2012-05-24 13:10:00,31.62,31.66,31.57,31.58,291400.0,21.902,21.9297,21.8674,21.8743,291400.0
2012-05-24 13:20:00,31.57,31.62,31.55,31.56,462400.0,21.8674,21.902,21.8536,21.8605,462400.0
2012-05-24 13:30:00,31.56,31.56,31.51,31.55,288400.0,21.8605,21.8605,21.8258,21.8536,288400.0
2012-05-24 13:40:00,31.54,31.57,31.5,31.51,436200.0,21.8466,21.8674,21.8189,21.8258,436200.0
2012-05-24 13:50:00,31.51,31.52,31.45,31.45,510500.0,21.8258,21.8328,21.7843,21.7843,510500.0
2012-05-24 14:00:00,31.45,31.5,31.41,31.43,589300.0,21.7843,21.8189,21.7566,21.7704,589300.0
2012-05-24 14:10:00,31.43,31.46,31.36,31.43,622000.0,21.7704,21.7912,21.7219,21.7704,622000.0
2012-05-24 14:20:00,31.43,31.44,31.38,31.42,597600.0,21.7704,21.7774,21.7358,21.7635,597600.0
2012-05-24 14:30:00,31.42,31.46,31.41,31.43,623100.0,21.7635,21.7912,21.7566,21.7704,623100.0
2012-05-24 14:40:00,31.43,31.45,31.37,31.44,503600.0,21.7704,21.7843,21.7289,21.7774,503600.0
2012-05-24 14:50:00,31.44,31.45,31.39,31.42,375200.0,21.7774,21.7843,21.7427,21.7635,375200.0
2012-05-24 15:00:00,31.4,31.51,31.4,31.51,380400.0,21.7497,21.8258,21.7497,21.8258,380400.0
2012-05-24 15:10:00,31.51,31.55,31.47,31.55,458800.0,21.8258,21.8536,21.7981,21.8536,458800.0
2012-05-24 15:20:00,31.54,31.7,31.51,31.66,913000.0,21.8466,21.9574,21.8258,21.9297,913000.0
2012-05-24 15:30:00,31.66,31.72,31.62,31.68,784900.0,21.9297,21.9713,21.902,21.9436,784900.0
2012-05-24 15:40:00,31.69,31.75,31.68,31.71,1018300.0,21.9505,21.9921,21.9436,21.9644,1018300.0
2012-05-24 15:50:00,31.72,31.82,31.7,31.81,1442000.0,21.9713,22.0406,21.9574,22.0336,1442000.0
2012-05-25 09:30:00,31.88,32.05,31.78,32.0,816300.0,22.0821,22.1999,22.0129,22.1652,816300.0
2012-05-25 09:40:00,31.98,32.02,31.88,31.95,496500.0,22.1514,22.1791,22.0821,22.1306,496500.0
2012-05-25 09:50:00,31.95,32.05,31.88,31.98,623700.0,22.1306,22.1999,22.0821,22.1514,623700.0
2012-05-25 10:00:00,31.97,32.02,31.88,31.94,595400.0,22.1445,22.1791,22.0821,22.1237,595400.0
2012-05-25 10:10:00,31.95,31.99,31.88,31.97,461600.0,22.1306,22.1583,22.0821,22.1445,461600.0
2012-05-25 10:20:00,31.97,32.01,31.88,31.94,509700.0,22.1445,22.1722,22.0821,22.1237,509700.0
2012-05-25 10:30:00,31.94,32.02,31.93,31.98,434500.0,22.1237,22.1791,22.1168,22.1514,434500.0
2012-05-25 10:40:00,31.99,32.02,31.92,31.96,541500.0,22.1583,22.1791,22.1098,22.1375,541500.0
2012-05-25 10:50:00,31.97,32.02,31.94,31.96,388600.0,22.1445,22.1791,22.1237,22.1375,388600.0
2012-05-25 11:00:00,31.96,32.13,31.96,32.12,554600.0,22.1375,22.2553,22.1375,22.2484,554600.0
2012-05-25 11:10:00,32.12,32.15,32.0,32.07,401900.0,22.2484,22.2691,22.1652,22.2137,401900.0
2012-05-25 11:20:00,32.07,32.13,32.03,32.05,428900.0,22.2137,22.2553,22.186,22.1999,428900.0
2012-05-25 11:30:00,32.04,32.08,31.97,32.05,620500.0,22.193,22.2207,22.1445,22.1999,620500.0
2012-05-25 11:40:00,32.05,32.12,32.03,32.08,279100.0,22.1999,22.2484,22.186,22.2207,279100.0
2012-05-25 11:50:00,32.08,32.11,32.04,32.05,504200.0,22.2207,22.2414,22.193,22.1999,504200.0
2012-05-25 12:00:00,32.04,32.07,31.99,32.02,407000.0,22.193,22.2137,22.1583,22.1791,407000.0
2012-05-25 12:10:00,32.03,32.04,32.0,32.01,287800.0,22.186,22.193,22.1652,22.1722,287800.0
2012-05-25 12:20:00,32.01,32.03,31.97,32.01,492400.0,22.1722,22.186,22.1445,22.1722,492400.0
2012-05-25 12:30:00,32.0,32.04,32.0,32.03,212100.0,22.1652,22.193,22.1652,22.186,212100.0
2012-05-25 12:40:00,32.04,32.05,32.01,32.03,294000.0,22.193,22.1999,22.1722,22.186,294000.0
2012-05-25 12:50:00,32.03,32.05,32.02,32.03,230900.0,22.186,22.1999,22.1791,22.186,230900.0
2012-05-25 13:00:00,32.03,32.03,31.99,32.02,186800.0,22.186,22.186,22.1583,22.1791,186800.0
2012-05-25 13:10:00,32.01,32.04,32.01,32.04,134700.0,22.1722,22.193,22.1722,22.193,134700.0
2012-05-25 13:20:00,32.03,32.07,32.02,32.04,217200.0,22.186,22.2137,22.1791,22.193,217200.0
2012-05-25 13:30:00,32.04,32.05,31.99,32.0,220700.0,22.193,22.1999,22.1583,22.1652,220700.0
2012-05-25 13:40:00,32.0,32.01,31.95,31.96,281000.0,22.1652,22.1722,22.1306,22.1375,281000.0
2012-05-25 13:50:00,31.95,31.97,31.93,31.96,354100.0,22.1306,22.1445,22.1168,22.1375,354100.0
2012-05-25 14:00:00,31.96,31.98,31.94,31.95,272300.0,22.1375,22.1514,22.1237,22.1306,272300.0
2012-05-25 14:10:00,31.96,31.97,31.9,31.9,295400.0,22.1375,22.1445,22.096,22.096,295400.0
2012-05-25 14:20:00,31.89,31.94,31.84,31.93,387400.0,22.0891,22.1237,22.0544,22.1168,387400.0
2012-05-25 14:30:00,31.93,31.96,31.91,31.91,300200.0,22.1168,22.1375,22.1029,22.1029,300200.0
2012-05-25 14:40:00,31.91,31.92,31.83,31.86,500600.0,22.1029,22.1098,22.0475,22.0683,500600.0
2012-05-25 14:50:00,31.86,31.91,31.83,31.85,355700.0,22.0683,22.1029,22.0475,22.0613,355700.0
2012-05-25 15:00:00,31.85,31.98,31.84,31.97,386600.0,22.0613,22.1514,22.0544,22.1445,386600.0
2012-05-25 15:10:00,31.97,31.98,31.89,31.89,491400.0,22.1445,22.1514,22.0891,22.0891,491400.0
2012-05-25 15:20:00,31.89,31.89,31.77,31.86,628000.0,22.0891,22.0891,22.0059,22.0683,628000.0
2012-05-25 15:30:00,31.86,31.92,31.82,31.85,555100.0,22.0683,22.1098,22.0406,22.0613,555100.0
2012-05-25 15:40:00,31.85,31.93,31.84,31.87,523500.0,22.0613,22.1168,22.0544,22.0752,523500.0
2012-05-25 15:50:00,31.87,31.89,31.81,31.84,1392400.0,22.0752,22.0891,22.0336,22.0544,1392400.0
2012-05-29 09:30:00,32.1,32.19,32.01,32.05,1020000.0,22.2345,22.2969,22.1722,22.1999,1020000.0
2012-05-29 09:40:00,32.06,32.22,32.05,32.17,649100.0,22.2068,22.3176,22.1999,22.283,649100.0
2012-05-29 09:50:00,32.17,32.25,32.15,32.2,450300.0,22.283,22.3384,22.2691,22.3038,450300.0
2012-05-29 10:00:00,32.22,32.25,32.13,32.2,811300.0,22.3176,22.3384,22.2553,22.3038,811300.0
2012-05-29 10:10:00,32.2,32.26,32.17,32.19,627000.0,22.3038,22.3453,22.283,22.2969,627000.0
2012-05-29 10:20:00,32.19,32.21,32.12,32.15,514700.0,22.2969,22.3107,22.2484,22.2691,514700.0
2012-05-29 10:30:00,32.15,32.22,32.13,32.18,646900.0,22.2691,22.3176,22.2553,22.2899,646900.0
2012-05-29 10:40:00,32.18,32.24,32.16,32.19,430500.0,22.2899,22.3315,22.2761,22.2969,430500.0
2012-05-29 10:50:00,32.19,32.2,32.12,32.18,474400.0,22.2969,22.3038,22.2484,22.2899,474400.0
2012-05-29 11:00:00,32.18,32.21,32.16,32.16,236200.0,22.2899,22.3107,22.2761,22.2761,236200.0
2012-05-29 11:10:00,32.17,32.19,32.14,32.19,242200.0,22.283,22.2969,22.2622,22.2969,242200.0
2012-05-29 11:20:00,32.19,32.2,32.16,32.19,267700.0,22.2969,22.3038,22.2761,22.2969,267700.0
2012-05-29 11:30:00,32.19,32.2,32.06,32.08,545900.0,22.2969,22.3038,22.2068,22.2207,545900.0
2012-05-29 11:40:00,32.07,32.12,32.02,32.03,666000.0,22.2137,22.2484,22.1791,22.186,666000.0
2012-05-29 11:50:00,32.04,32.06,31.98,32.01,596000.0,22.193,22.2068,22.1514,22.1722,596000.0
2012-05-29 12:00:00,32.01,32.06,31.97,32.05,560800.0,22.1722,22.2068,22.1445,22.1999,560800.0
2012-05-29 12:10:00,32.05,32.06,32.0,32.02,289200.0,22.1999,22.2068,22.1652,22.1791,289200.0
2012-05-29 12:20:00,32.02,32.06,32.01,32.04,244000.0,22.1791,22.2068,22.1722,22.193,244000.0
2012-05-29 12:30:00,32.04,32.05,31.98,32.02,306200.0,22.193,22.1999,22.1514,22.1791,306200.0
2012-05-29 12:40:00,32.03,32.1,32.02,32.1,211200.0,22.186,22.2345,22.1791,22.2345,211200.0
2012-05-29 12:50:00,32.09,32.1,32.05,32.05,282100.0,22.2276,22.2345,22.1999,22.1999,282100.0
2012-05-29 13:00:00,32.05,32.07,32.02,32.07,168900.0,22.1999,22.2137,22.1791,22.2137,168900.0
2012-05-29 13:10:00,32.07,32.09,32.04,32.09,262100.0,22.2137,22.2276,22.193,22.2276,262100.0
2012-05-29 13:20:00,32.09,32.09,32.0,32.01,247200.0,22.2276,22.2276,22.1652,22.1722,247200.0
2012-05-29 13:30:00,32.01,32.03,31.96,32.0,545200.0,22.1722,22.186,22.1375,22.1652,545200.0
2012-05-29 13:40:00,32.0,32.04,31.97,31.97,625400.0,22.1652,22.193,22.1445,22.1445,625400.0
2012-05-29 13:50:00,31.98,32.05,31.97,32.04,182900.0,22.1514,22.1999,22.1445,22.193,182900.0
2012-05-29 14:00:00,32.04,32.05,31.97,31.98,301900.0,22.193,22.1999,22.1445,22.1514,301900.0
2012-05-29 14:10:00,31.98,32.07,31.98,32.04,292500.0,22.1514,22.2137,22.1514,22.193,292500.0
2012-05-29 14:20:00,32.03,32.04,31.96,32.0,324700.0,22.186,22.193,22.1375,22.1652,324700.0
2012-05-29 14:30:00,32.0,32.04,31.97,32.0,223500.0,22.1652,22.193,22.1445,22.1652,223500.0
2012-05-29 14:40:00,32.0,32.02,31.98,32.01,240200.0,22.1652,22.1791,22.1514,22.1722,240200.0
2012-05-29 14:50:00,32.01,32.08,32.0,32.05,245100.0,22.1722,22.2207,22.1652,22.1999,245100.0
2012-05-29 15:00:00,32.05,32.07,32.03,32.06,237800.0,22.1999,22.2137,22.186,22.2068,237800.0
2012-05-29 15:10:00,32.05,32.11,32.05,32.08,325300.0,22.1999,22.2414,22.1999,22.2207,325300.0
2012-05-29 15:20:00,32.08,32.08,32.04,32.06,285300.0,22.2207,22.2207,22.193,22.2068,285300.0
2012-05-29 15:30:00,32.07,32.11,32.02,32.08,567400.0,22.2137,22.2414,22.1791,22.2207,567400.0
2012-05-29 15:40:00,32.08,32.24,32.07,32.23,1198700.0,22.2207,22.3315,22.2137,22.3246,1198700.0
2012-05-29 15:50:00,32.22,32.25,32.18,32.25,1556200.0,22.3176,22.3384,22.2899,22.3384,1556200.0
2012-05-30 09:30:00,31.99,32.04,31.88,31.94,950300.0,22.1583,22.193,22.0821,22.1237,950300.0
2012-05-30 09:40:00,31.94,31.99,31.92,31.94,719700.0,22.1237,22.1583,22.1098,22.1237,719700.0
2012-05-30 09:50:00,31.94,32.02,31.92,31.96,610700.0,22.1237,22.1791,22.1098,22.1375,610700.0
2012-05-30 10:00:00,31.96,31.98,31.88,31.95,981600.0,22.1375,22.1514,22.0821,22.1306,981600.0
2012-05-30 10:10:00,31.95,31.95,31.75,31.79,669900.0,22.1306,22.1306,21.9921,22.0198,669900.0
2012-05-30 10:20:00,31.78,31.83,31.75,31.79,474900.0,22.0129,22.0475,21.9921,22.0198,474900.0
2012-05-30 10:30:00,31.79,31.85,31.76,31.8,436600.0,22.0198,22.0613,21.999,22.0267,436600.0
2012-05-30 10:40:00,31.79,31.84,31.76,31.78,422400.0,22.0198,22.0544,21.999,22.0129,422400.0
2012-05-30 10:50:00,31.78,31.81,31.75,31.77,502200.0,22.0129,22.0336,21.9921,22.0059,502200.0
2012-05-30 11:00:00,31.77,31.83,31.74,31.82,453600.0,22.0059,22.0475,21.9852,22.0406,453600.0
2012-05-30 11:10:00,31.81,31.83,31.78,31.79,290100.0,22.0336,22.0475,22.0129,22.0198,290100.0
2012-05-30 11:20:00,31.78,31.8,31.75,31.8,333500.0,22.0129,22.0267,21.9921,22.0267,333500.0
2012-05-30 11:30:00,31.79,31.81,31.73,31.79,482000.0,22.0198,22.0336,21.9782,22.0198,482000.0
2012-05-30 11:40:00,31.79,31.82,31.71,31.72,471100.0,22.0198,22.0406,21.9644,21.9713,471100.0
2012-05-30 11:50:00,31.73,31.73,31.67,31.67,554000.0,21.9782,21.9782,21.9367,21.9367,554000.0
2012-05-30 12:00:00,31.67,31.7,31.58,31.65,641100.0,21.9367,21.9574,21.8743,21.9228,641100.0
2012-05-30 12:10:00,31.66,31.67,31.61,31.63,375000.0,21.9297,21.9367,21.8951,21.909,375000.0
2012-05-30 12:20:00,31.63,31.7,31.52,31.55,698700.0,21.909,21.9574,21.8328,21.8536,698700.0
2012-05-30 12:30:00,31.55,31.59,31.52,31.58,463700.0,21.8536,21.8813,21.8328,21.8743,463700.0
2012-05-30 12:40:00,31.58,31.65,31.57,31.62,338200.0,21.8743,21.9228,21.8674,21.902,338200.0
2012-05-30 12:50:00,31.62,31.65,31.59,31.62,400000.0,21.902,21.9228,21.8813,21.902,400000.0
2012-05-30 13:00:00,31.62,31.64,31.58,31.6,431500.0,21.902,21.9159,21.8743,21.8882,431500.0
2012-05-30 13:10:00,31.6,31.61,31.58,31.6,512700.0,21.8882,21.8951,21.8743,21.8882,512700.0
2012-05-30 13:20:00,31.61,31.64,31.59,31.63,404200.0,21.8951,21.9159,21.8813,21.909,404200.0
2012-05-30 13:30:00,31.63,31.7,31.62,31.68,826200.0,21.909,21.9574,21.902,21.9436,826200.0
2012-05-30 13:40:00,31.69,31.69,31.64,31.68,653400.0,21.9505,21.9505,21.9159,21.9436,653400.0
2012-05-30 13:50:00,31.69,31.73,31.66,31.73,843700.0,21.9505,21.9782,21.9297,21.9782,843700.0
2012-05-30 14:00:00,31.73,31.83,31.72,31.82,704100.0,21.9782,22.0475,21.9713,22.0406,704100.0
2012-05-30 14:10:00,31.82,31.83,31.78,31.8,461700.0,22.0406,22.0475,22.0129,22.0267,461700.0
2012-05-30 14:20:00,31.81,31.82,31.77,31.8,706900.0,22.0336,22.0406,22.0059,22.0267,706900.0
2012-05-30 14:30:00,31.79,31.82,31.76,31.81,406100.0,22.0198,22.0406,21.999,22.0336,406100.0
2012-05-30 14:40:00,31.81,31.82,31.77,31.79,495900.0,22.0336,22.0406,22.0059,22.0198,495900.0
2012-05-30 14:50:00,31.79,31.8,31.77,31.77,516300.0,22.0198,22.0267,22.0059,22.0059,516300.0
2012-05-30 15:00:00,31.77,31.79,31.69,31.71,707000.0,22.0059,22.0198,21.9505,21.9644,707000.0
2012-05-30 15:10:00,31.72,31.73,31.66,31.71,973400.0,21.9713,21.9782,21.9297,21.9644,973400.0
2012-05-30 15:20:00,31.72,31.79,31.71,31.77,1244300.0,21.9713,22.0198,21.9644,22.0059,1244300.0
2012-05-30 15:30:00,31.77,31.81,31.73,31.81,836600.0,22.0059,22.0336,21.9782,22.0336,836600.0
2012-05-30 15:40:00,31.81,31.81,31.75,31.77,936800.0,22.0336,22.0336,21.9921,22.0059,936800.0
2012-05-30 15:50:00,31.77,31.81,31.7,31.7,2905300.0,22.0059,22.0336,21.9574,21.9574,2905300.0
2012-05-31 09:30:00,31.76,31.89,31.67,31.69,978100.0,21.999,22.0891,21.9367,21.9505,978100.0
2012-05-31 09:40:00,31.68,31.76,31.56,31.59,920000.0,21.9436,21.999,21.8605,21.8813,920000.0
2012-05-31 09:50:00,31.59,31.61,31.45,31.5,1855200.0,21.8813,21.8951,21.7843,21.8189,1855200.0
2012-05-31 10:00:00,31.49,31.52,31.38,31.46,967500.0,21.812,21.8328,21.7358,21.7912,967500.0
2012-05-31 10:10:00,31.46,31.49,31.41,31.47,571400.0,21.7912,21.812,21.7566,21.7981,571400.0
2012-05-31 10:20:00,31.47,31.52,31.43,31.52,436700.0,21.7981,21.8328,21.7704,21.8328,436700.0
2012-05-31 10:30:00,31.52,31.53,31.45,31.51,681000.0,21.8328,21.8397,21.7843,21.8258,681000.0
2012-05-31 10:40:00,31.52,31.55,31.46,31.5,696500.0,21.8328,21.8536,21.7912,21.8189,696500.0
2012-05-31 10:50:00,31.49,31.59,31.47,31.55,781100.0,21.812,21.8813,21.7981,21.8536,781100.0
2012-05-31 11:00:00,31.55,31.59,31.49,31.52,769900.0,21.8536,21.8813,21.812,21.8328,769900.0
2012-05-31 11:10:00,31.53,31.55,31.48,31.54,408300.0,21.8397,21.8536,21.8051,21.8466,408300.0
2012-05-31 11:20:00,31.55,31.63,31.52,31.63,563000.0,21.8536,21.909,21.8328,21.909,563000.0
2012-05-31 11:30:00,31.62,31.8,31.61,31.78,660000.0,21.902,22.0267,21.8951,22.0129,660000.0
2012-05-31 11:40:00,31.78,31.79,31.63,31.63,434000.0,22.0129,22.0198,21.909,21.909,434000.0
2012-05-31 11:50:00,31.64,31.7,31.63,31.67,233600.0,21.9159,21.9574,21.909,21.9367,233600.0
2012-05-31 12:00:00,31.67,31.72,31.65,31.71,411500.0,21.9367,21.9713,21.9228,21.9644,411500.0
2012-05-31 12:10:00,31.72,31.83,31.7,31.83,391400.0,21.9713,22.0475,21.9574,22.0475,391400.0
2012-05-31 12:20:00,31.82,32.02,31.82,32.0,942400.0,22.0406,22.1791,22.0406,22.1652,942400.0
2012-05-31 12:30:00,32.0,32.03,31.98,31.99,1045000.0,22.1652,22.186,22.1514,22.1583,1045000.0
2012-05-31 12:40:00,31.98,32.06,31.98,32.02,645200.0,22.1514,22.2068,22.1514,22.1791,645200.0
2012-05-31 12:50:00,32.02,32.04,32.0,32.01,607100.0,22.1791,22.193,22.1652,22.1722,607100.0
2012-05-31 13:00:00,32.01,32.1,31.99,32.03,773300.0,22.1722,22.2345,22.1583,22.186,773300.0
2012-05-31 13:10:00,32.02,32.07,32.0,32.03,424500.0,22.1791,22.2137,22.1652,22.186,424500.0
2012-05-31 13:20:00,32.03,32.04,31.95,31.98,390900.0,22.186,22.193,22.1306,22.1514,390900.0
2012-05-31 13:30:00,31.98,31.99,31.9,31.98,340800.0,22.1514,22.1583,22.096,22.1514,340800.0
2012-05-31 13:40:00,31.97,32.0,31.91,31.94,910000.0,22.1445,22.1652,22.1029,22.1237,910000.0
2012-05-31 13:50:00,31.94,31.99,31.91,31.98,350300.0,22.1237,22.1583,22.1029,22.1514,350300.0
2012-05-31 14:00:00,31.98,32.02,31.94,31.98,588500.0,22.1514,22.1791,22.1237,22.1514,588500.0
2012-05-31 14:10:00,31.99,32.02,31.96,31.96,331700.0,22.1583,22.1791,22.1375,22.1375,331700.0
2012-05-31 14:20:00,31.96,32.02,31.94,31.97,334300.0,22.1375,22.1791,22.1237,22.1445,334300.0
2012-05-31 14:30:00,31.96,32.02,31.96,31.99,705100.0,22.1375,22.1791,22.1375,22.1583,705100.0
2012-05-31 14:40:00,31.99,32.04,31.98,32.01,267800.0,22.1583,22.193,22.1514,22.1722,267800.0
2012-05-31 14:50:00,32.01,32.03,31.98,32.0,502100.0,22.1722,22.186,22.1514,22.1652,502100.0
2012-05-31 15:00:00,31.99,32.01,31.98,32.01,495100.0,22.1583,22.1722,22.1514,22.1722,495100.0
2012-05-31 15:10:00,32.01,32.06,32.01,32.03,645000.0,22.1722,22.2068,22.1722,22.186,645000.0
2012-05-31 15:20:00,32.03,32.25,32.02,32.23,707000.0,22.186,22.3384,22.1791,22.3246,707000.0
2012-05-31 15:30:00,32.22,32.36,32.14,32.29,1058100.0,22.3176,22.4146,22.2622,22.3661,1058100.0
2012-05-31 15:40:00,32.3,32.3,32.07,32.1,1240900.0,22.373,22.373,22.2137,22.2345,1240900.0
2012-05-31 15:50:00,32.09,32.14,32.04,32.05,2444000.0,22.2276,22.2622,22.193,22.1999,2444000.0
2012-06-01 09:30:00,31.4,31.46,31.2,31.31,2299500.0,21.7497,21.7912,21.6111,21.6873,2299500.0
2012-06-01 09:40:00,31.3,31.35,31.11,31.19,1463100.0,21.6804,21.715,21.5488,21.6042,1463100.0
2012-06-01 09:50:00,31.19,31.22,31.11,31.15,1246400.0,21.6042,21.625,21.5488,21.5765,1246400.0
2012-06-01 10:00:00,31.15,31.27,31.12,31.24,1637800.0,21.5765,21.6596,21.5557,21.6388,1637800.0
2012-06-01 10:10:00,31.24,31.25,31.02,31.03,1399400.0,21.6388,21.6458,21.4864,21.4934,1399400.0
2012-06-01 10:20:00,31.03,31.04,30.92,30.93,1375600.0,21.4934,21.5003,21.4172,21.4241,1375600.0
2012-06-01 10:30:00,30.92,30.98,30.89,30.93,789100.0,21.4172,21.4587,21.3964,21.4241,789100.0
2012-06-01 10:40:00,30.93,30.94,30.86,30.9,803500.0,21.4241,21.431,21.3756,21.4033,803500.0
2012-06-01 10:50:00,30.91,30.94,30.87,30.89,596300.0,21.4102,21.431,21.3825,21.3964,596300.0
2012-06-01 11:00:00,30.88,30.89,30.78,30.78,585200.0,21.3895,21.3964,21.3202,21.3202,585200.0
2012-06-01 11:10:00,30.79,30.9,30.78,30.85,845600.0,21.3271,21.4033,21.3202,21.3687,845600.0
2012-06-01 11:20:00,30.85,30.9,30.83,30.88,463100.0,21.3687,21.4033,21.3548,21.3895,463100.0
2012-06-01 11:30:00,30.88,30.94,30.82,30.86,1214500.0,21.3895,21.431,21.3479,21.3756,1214500.0
2012-06-01 11:40:00,30.86,30.86,30.75,30.75,483700.0,21.3756,21.3756,21.2994,21.2994,483700.0
2012-06-01 11:50:00,30.75,30.9,30.75,30.89,371200.0,21.2994,21.4033,21.2994,21.3964,371200.0
2012-06-01 12:00:00,30.88,30.9,30.79,30.79,631100.0,21.3895,21.4033,21.3271,21.3271,631100.0
2012-06-01 12:10:00,30.8,30.82,30.78,30.8,687300.0,21.3341,21.3479,21.3202,21.3341,687300.0
2012-06-01 12:20:00,30.79,30.8,30.66,30.68,833000.0,21.3271,21.3341,21.2371,21.2509,833000.0
2012-06-01 12:30:00,30.68,30.68,30.58,30.61,802900.0,21.2509,21.2509,21.1817,21.2024,802900.0
2012-06-01 12:40:00,30.62,30.72,30.61,30.7,531200.0,21.2094,21.2786,21.2024,21.2648,531200.0
2012-06-01 12:50:00,30.7,30.71,30.63,30.64,486600.0,21.2648,21.2717,21.2163,21.2232,486600.0
2012-06-01 13:00:00,30.63,30.66,30.59,30.6,400200.0,21.2163,21.2371,21.1886,21.1955,400200.0
2012-06-01 13:10:00,30.6,30.62,30.52,30.53,463000.0,21.1955,21.2094,21.1401,21.147,463000.0
2012-06-01 13:20:00,30.52,30.53,30.41,30.41,689300.0,21.1401,21.147,21.0639,21.0639,689300.0
2012-06-01 13:30:00,30.41,30.43,30.32,30.34,911600.0,21.0639,21.0778,21.0016,21.0154,911600.0
2012-06-01 13:40:00,30.34,30.49,30.34,30.43,886700.0,21.0154,21.1193,21.0154,21.0778,886700.0
2012-06-01 13:50:00,30.42,30.43,30.28,30.42,1055100.0,21.0708,21.0778,20.9739,21.0708,1055100.0
2012-06-01 14:00:00,30.42,30.43,30.33,30.38,1054800.0,21.0708,21.0778,21.0085,21.0431,1054800.0
2012-06-01 14:10:00,30.38,30.41,30.33,30.41,504700.0,21.0431,21.0639,21.0085,21.0639,504700.0
2012-06-01 14:20:00,30.41,30.5,30.4,30.47,831000.0,21.0639,21.1263,21.057,21.1055,831000.0
2012-06-01 14:30:00,30.48,30.52,30.45,30.52,923700.0,21.1124,21.1401,21.0916,21.1401,923700.0
2012-06-01 14:40:00,30.52,30.54,30.46,30.46,750800.0,21.1401,21.154,21.0985,21.0985,750800.0
2012-06-01 14:50:00,30.47,30.48,30.29,30.31,1138100.0,21.1055,21.1124,20.9808,20.9946,1138100.0
2012-06-01 15:00:00,30.31,30.33,30.15,30.21,1530300.0,20.9946,21.0085,20.8838,20.9254,1530300.0
2012-06-01 15:10:00,30.21,30.25,30.04,30.05,2354300.0,20.9254,20.9531,20.8076,20.8146,2354300.0
2012-06-01 15:20:00,30.06,30.07,30.02,30.07,2213700.0,20.8215,20.8284,20.7938,20.8284,2213700.0
2012-06-01 15:30:00,30.07,30.12,30.01,30.03,2421000.0,20.8284,20.863,20.7868,20.8007,2421000.0
2012-06-01 15:40:00,30.02,30.16,30.0,30.15,3104000.0,20.7938,20.8907,20.7799,20.8838,3104000.0
2012-06-01 15:50:00,30.15,30.22,30.13,30.14,4457400.0,20.8838,20.9323,20.87,20.8769,4457400.0
2012-06-04 09:30:00,30.4,30.4,30.1,30.11,1992700.0,21.057,21.057,20.8492,20.8561,1992700.0
2012-06-04 09:40:00,30.11,30.11,29.94,30.06,2006500.0,20.8561,20.8561,20.7384,20.8215,2006500.0
2012-06-04 09:50:00,30.07,30.12,29.91,29.93,1046700.0,20.8284,20.863,20.7176,20.7314,1046700.0
2012-06-04 10:00:00,29.94,29.98,29.8,29.82,1628300.0,20.7384,20.7661,20.6414,20.6552,1628300.0
2012-06-04 10:10:00,29.83,29.91,29.81,29.89,1674500.0,20.6622,20.7176,20.6483,20.7037,1674500.0
2012-06-04 10:20:00,29.88,29.92,29.82,29.88,1771400.0,20.6968,20.7245,20.6552,20.6968,1771400.0
2012-06-04 10:30:00,29.88,29.93,29.86,29.9,947200.0,20.6968,20.7314,20.6829,20.7107,947200.0
2012-06-04 10:40:00,29.91,29.99,29.88,29.98,1754800.0,20.7176,20.773,20.6968,20.7661,1754800.0
2012-06-04 10:50:00,29.98,30.13,29.98,30.13,839500.0,20.7661,20.87,20.7661,20.87,839500.0
2012-06-04 11:00:00,30.14,30.18,30.1,30.17,810300.0,20.8769,20.9046,20.8492,20.8977,810300.0
2012-06-04 11:10:00,30.16,30.22,30.06,30.07,668000.0,20.8907,20.9323,20.8215,20.8284,668000.0
2012-06-04 11:20:00,30.07,30.18,30.05,30.15,491700.0,20.8284,20.9046,20.8146,20.8838,491700.0
2012-06-04 11:30:00,30.15,30.18,30.07,30.1,556600.0,20.8838,20.9046,20.8284,20.8492,556600.0
2012-06-04 11:40:00,30.1,30.15,30.09,30.13,257000.0,20.8492,20.8838,20.8423,20.87,257000.0
2012-06-04 11:50:00,30.13,30.14,30.06,30.07,432300.0,20.87,20.8769,20.8215,20.8284,432300.0
2012-06-04 12:00:00,30.07,30.1,30.02,30.03,380500.0,20.8284,20.8492,20.7938,20.8007,380500.0
2012-06-04 12:10:00,30.03,30.03,29.89,29.96,981900.0,20.8007,20.8007,20.7037,20.7522,981900.0
2012-06-04 12:20:00,29.95,29.99,29.92,29.93,555000.0,20.7453,20.773,20.7245,20.7314,555000.0
2012-06-04 12:30:00,29.92,29.95,29.91,29.93,392500.0,20.7245,20.7453,20.7176,20.7314,392500.0
2012-06-04 12:40:00,29.93,29.97,29.91,29.94,325600.0,20.7314,20.7591,20.7176,20.7384,325600.0
2012-06-04 12:50:00,29.94,29.98,29.93,29.97,198100.0,20.7384,20.7661,20.7314,20.7591,198100.0
2012-06-04 13:00:00,29.97,30.06,29.93,29.95,606000.0,20.7591,20.8215,20.7314,20.7453,606000.0
2012-06-04 13:10:00,29.95,30.0,29.92,29.96,504400.0,20.7453,20.7799,20.7245,20.7522,504400.0
2012-06-04 13:20:00,29.96,29.96,29.89,29.9,402700.0,20.7522,20.7522,20.7037,20.7107,402700.0
2012-06-04 13:30:00,29.89,29.98,29.89,29.98,541000.0,20.7037,20.7661,20.7037,20.7661,541000.0
2012-06-04 13:40:00,29.97,30.0,29.95,30.0,439800.0,20.7591,20.7799,20.7453,20.7799,439800.0
2012-06-04 13:50:00,29.99,30.02,29.97,30.02,657000.0,20.773,20.7938,20.7591,20.7938,657000.0
2012-06-04 14:00:00,30.01,30.05,29.97,30.0,482100.0,20.7868,20.8146,20.7591,20.7799,482100.0
2012-06-04 14:10:00,30.0,30.12,29.99,30.11,387800.0,20.7799,20.863,20.773,20.8561,387800.0
2012-06-04 14:20:00,30.11,30.22,30.1,30.19,636400.0,20.8561,20.9323,20.8492,20.9115,636400.0
2012-06-04 14:30:00,30.19,30.34,30.13,30.27,1031400.0,20.9115,21.0154,20.87,20.9669,1031400.0
2012-06-04 14:40:00,30.26,30.32,30.24,30.25,721800.0,20.96,21.0016,20.9462,20.9531,721800.0
2012-06-04 14:50:00,30.24,30.27,30.22,30.26,525900.0,20.9462,20.9669,20.9323,20.96,525900.0
2012-06-04 15:00:00,30.25,30.3,30.22,30.22,1308800.0,20.9531,20.9877,20.9323,20.9323,1308800.0
2012-06-04 15:10:00,30.22,30.23,30.11,30.18,812900.0,20.9323,20.9392,20.8561,20.9046,812900.0
2012-06-04 15:20:00,30.17,30.24,30.14,30.22,744300.0,20.8977,20.9462,20.8769,20.9323,744300.0
2012-06-04 15:30:00,30.22,30.23,30.05,30.05,1257600.0,20.9323,20.9392,20.8146,20.8146,1257600.0
2012-06-04 15:40:00,30.05,30.14,30.05,30.09,1316300.0,20.8146,20.8769,20.8146,20.8423,1316300.0
2012-06-04 15:50:00,30.08,30.12,30.05,30.05,2380700.0,20.8353,20.863,20.8146,20.8146,2380700.0
2012-06-05 09:30:00,29.95,30.33,29.87,30.23,1431800.0,20.7453,21.0085,20.6899,20.9392,1431800.0
2012-06-05 09:40:00,30.22,30.33,30.19,30.32,489800.0,20.9323,21.0085,20.9115,21.0016,489800.0
2012-06-05 09:50:00,30.32,30.39,30.26,30.38,585000.0,21.0016,21.0501,20.96,21.0431,585000.0
2012-06-05 10:00:00,30.38,30.54,30.38,30.49,1213900.0,21.0431,21.154,21.0431,21.1193,1213900.0
2012-06-05 10:10:00,30.48,30.49,30.34,30.37,528400.0,21.1124,21.1193,21.0154,21.0362,528400.0
2012-06-05 10:20:00,30.36,30.45,30.35,30.4,359900.0,21.0293,21.0916,21.0224,21.057,359900.0
2012-06-05 10:30:00,30.4,30.41,30.34,30.38,479100.0,21.057,21.0639,21.0154,21.0431,479100.0
2012-06-05 10:40:00,30.38,30.39,30.29,30.37,547200.0,21.0431,21.0501,20.9808,21.0362,547200.0
2012-06-05 10:50:00,30.36,30.41,30.33,30.39,392500.0,21.0293,21.0639,21.0085,21.0501,392500.0
2012-06-05 11:00:00,30.39,30.43,30.37,30.41,274000.0,21.0501,21.0778,21.0362,21.0639,274000.0
2012-06-05 11:10:00,30.41,30.45,30.39,30.45,246900.0,21.0639,21.0916,21.0501,21.0916,246900.0
2012-06-05 11:20:00,30.46,30.46,30.39,30.4,238800.0,21.0985,21.0985,21.0501,21.057,238800.0
2012-06-05 11:30:00,30.39,30.44,30.34,30.36,432400.0,21.0501,21.0847,21.0154,21.0293,432400.0
2012-06-05 11:40:00,30.37,30.38,30.33,30.34,328300.0,21.0362,21.0431,21.0085,21.0154,328300.0
2012-06-05 11:50:00,30.33,30.35,30.27,30.33,324300.0,21.0085,21.0224,20.9669,21.0085,324300.0
2012-06-05 12:00:00,30.33,30.39,30.31,30.38,323500.0,21.0085,21.0501,20.9946,21.0431,323500.0
2012-06-05 12:10:00,30.38,30.4,30.29,30.34,401000.0,21.0431,21.057,20.9808,21.0154,401000.0
2012-06-05 12:20:00,30.34,30.38,30.31,30.33,398000.0,21.0154,21.0431,20.9946,21.0085,398000.0
2012-06-05 12:30:00,30.34,30.47,30.33,30.42,998000.0,21.0154,21.1055,21.0085,21.0708,998000.0
2012-06-05 12:40:00,30.42,30.42,30.37,30.38,339800.0,21.0708,21.0708,21.0362,21.0431,339800.0
2012-06-05 12:50:00,30.38,30.42,30.37,30.4,628600.0,21.0431,21.0708,21.0362,21.057,628600.0
2012-06-05 13:00:00,30.4,30.43,30.35,30.41,212500.0,21.057,21.0778,21.0224,21.0639,212500.0
2012-06-05 13:10:00,30.41,30.42,30.35,30.36,284100.0,21.0639,21.0708,21.0224,21.0293,284100.0
2012-06-05 13:20:00,30.36,30.4,30.35,30.37,567300.0,21.0293,21.057,21.0224,21.0362,567300.0
2012-06-05 13:30:00,30.38,30.41,30.36,30.39,320100.0,21.0431,21.0639,21.0293,21.0501,320100.0
2012-06-05 13:40:00,30.39,30.42,30.37,30.42,393500.0,21.0501,21.0708,21.0362,21.0708,393500.0
2012-06-05 13:50:00,30.42,30.47,30.4,30.42,543700.0,21.0708,21.1055,21.057,21.0708,543700.0
2012-06-05 14:00:00,30.42,30.44,30.39,30.41,248800.0,21.0708,21.0847,21.0501,21.0639,248800.0
2012-06-05 14:10:00,30.41,30.45,30.39,30.44,513200.0,21.0639,21.0916,21.0501,21.0847,513200.0
2012-06-05 14:20:00,30.44,30.45,30.4,30.43,289500.0,21.0847,21.0916,21.057,21.0778,289500.0
2012-06-05 14:30:00,30.43,30.43,30.35,30.36,234600.0,21.0778,21.0778,21.0224,21.0293,234600.0
2012-06-05 14:40:00,30.36,30.43,30.36,30.41,368500.0,21.0293,21.0778,21.0293,21.0639,368500.0
2012-06-05 14:50:00,30.42,30.48,30.41,30.46,271700.0,21.0708,21.1124,21.0639,21.0985,271700.0
2012-06-05 15:00:00,30.46,30.52,30.46,30.49,775800.0,21.0985,21.1401,21.0985,21.1193,775800.0
2012-06-05 15:10:00,30.49,30.51,30.46,30.5,499700.0,21.1193,21.1332,21.0985,21.1263,499700.0
2012-06-05 15:20:00,30.5,30.52,30.48,30.5,665400.0,21.1263,21.1401,21.1124,21.1263,665400.0
2012-06-05 15:30:00,30.5,30.57,30.49,30.52,710400.0,21.1263,21.1747,21.1193,21.1401,710400.0
2012-06-05 15:40:00,30.52,30.58,30.51,30.54,1337900.0,21.1401,21.1817,21.1332,21.154,1337900.0
2012-06-05 15:50:00,30.53,30.55,30.46,30.51,2267900.0,21.147,21.1609,21.0985,21.1332,2267900.0
2012-06-06 09:30:00,30.73,30.83,30.37,30.44,1568600.0,21.2856,21.3548,21.0362,21.0847,1568600.0
2012-06-06 09:40:00,30.44,30.68,30.44,30.65,1803600.0,21.0847,21.2509,21.0847,21.2302,1803600.0
2012-06-06 09:50:00,30.66,30.69,30.56,30.57,1138200.0,21.2371,21.2579,21.1678,21.1747,1138200.0
2012-06-06 10:00:00,30.56,30.75,30.55,30.73,881600.0,21.1678,21.2994,21.1609,21.2856,881600.0
2012-06-06 10:10:00,30.74,30.83,30.66,30.77,2175300.0,21.2925,21.3548,21.2371,21.3133,2175300.0
2012-06-06 10:20:00,30.78,30.84,30.71,30.72,1157600.0,21.3202,21.3618,21.2717,21.2786,1157600.0
2012-06-06 10:30:00,30.72,30.77,30.71,30.76,962700.0,21.2786,21.3133,21.2717,21.3063,962700.0
2012-06-06 10:40:00,30.76,30.78,30.68,30.71,876800.0,21.3063,21.3202,21.2509,21.2717,876800.0
2012-06-06 10:50:00,30.72,30.75,30.63,30.73,523700.0,21.2786,21.2994,21.2163,21.2856,523700.0
2012-06-06 11:00:00,30.73,30.76,30.69,30.74,1001600.0,21.2856,21.3063,21.2579,21.2925,1001600.0
2012-06-06 11:10:00,30.75,30.87,30.74,30.79,1423200.0,21.2994,21.3825,21.2925,21.3271,1423200.0
2012-06-06 11:20:00,30.8,30.88,30.78,30.87,928100.0,21.3341,21.3895,21.3202,21.3825,928100.0
2012-06-06 11:30:00,30.88,30.9,30.78,30.78,539100.0,21.3895,21.4033,21.3202,21.3202,539100.0
2012-06-06 11:40:00,30.78,30.9,30.78,30.88,562300.0,21.3202,21.4033,21.3202,21.3895,562300.0
2012-06-06 11:50:00,30.89,30.98,30.84,30.88,855000.0,21.3964,21.4587,21.3618,21.3895,855000.0
2012-06-06 12:00:00,30.87,30.94,30.87,30.9,458900.0,21.3825,21.431,21.3825,21.4033,458900.0
2012-06-06 12:10:00,30.9,30.9,30.83,30.87,615600.0,21.4033,21.4033,21.3548,21.3825,615600.0
2012-06-06 12:20:00,30.87,30.9,30.81,30.85,622300.0,21.3825,21.4033,21.341,21.3687,622300.0
2012-06-06 12:30:00,30.85,30.9,30.82,30.88,379300.0,21.3687,21.4033,21.3479,21.3895,379300.0
2012-06-06 12:40:00,30.89,30.92,30.88,30.9,470700.0,21.3964,21.4172,21.3895,21.4033,470700.0
2012-06-06 12:50:00,30.9,30.93,30.86,30.9,282400.0,21.4033,21.4241,21.3756,21.4033,282400.0
2012-06-06 13:00:00,30.89,30.91,30.86,30.88,473000.0,21.3964,21.4102,21.3756,21.3895,473000.0
2012-06-06 13:10:00,30.88,30.88,30.77,30.78,593500.0,21.3895,21.3895,21.3133,21.3202,593500.0
2012-06-06 13:20:00,30.77,30.85,30.76,30.85,621900.0,21.3133,21.3687,21.3063,21.3687,621900.0
2012-06-06 13:30:00,30.85,30.86,30.78,30.79,776900.0,21.3687,21.3756,21.3202,21.3271,776900.0
2012-06-06 13:40:00,30.78,30.81,30.77,30.8,498100.0,21.3202,21.341,21.3133,21.3341,498100.0
2012-06-06 13:50:00,30.81,30.81,30.76,30.78,357600.0,21.341,21.341,21.3063,21.3202,357600.0
2012-06-06 14:00:00,30.78,30.83,30.77,30.79,489100.0,21.3202,21.3548,21.3133,21.3271,489100.0
2012-06-06 14:10:00,30.78,30.8,30.74,30.8,617000.0,21.3202,21.3341,21.2925,21.3341,617000.0
2012-06-06 14:20:00,30.79,30.84,30.77,30.82,852600.0,21.3271,21.3618,21.3133,21.3479,852600.0
2012-06-06 14:30:00,30.82,30.85,30.8,30.83,541300.0,21.3479,21.3687,21.3341,21.3548,541300.0
2012-06-06 14:40:00,30.83,30.88,30.82,30.87,982600.0,21.3548,21.3895,21.3479,21.3825,982600.0
2012-06-06 14:50:00,30.87,30.88,30.81,30.86,696700.0,21.3825,21.3895,21.341,21.3756,696700.0
2012-06-06 15:00:00,30.85,30.95,30.85,30.9,897300.0,21.3687,21.438,21.3687,21.4033,897300.0
2012-06-06 15:10:00,30.9,30.91,30.81,30.82,1117300.0,21.4033,21.4102,21.341,21.3479,1117300.0
2012-06-06 15:20:00,30.82,30.88,30.79,30.87,580300.0,21.3479,21.3895,21.3271,21.3825,580300.0
2012-06-06 15:30:00,30.86,30.88,30.78,30.78,1165700.0,21.3756,21.3895,21.3202,21.3202,1165700.0
2012-06-06 15:40:00,30.78,30.91,30.78,30.84,1127800.0,21.3202,21.4102,21.3202,21.3618,1127800.0
2012-06-06 15:50:00,30.84,30.96,30.82,30.92,3330500.0,21.3618,21.4449,21.3479,21.4172,3330500.0
2012-06-07 09:30:00,31.45,31.58,31.35,31.49,1400000.0,21.7843,21.8743,21.715,21.812,1400000.0
2012-06-07 09:40:00,31.49,31.52,31.31,31.33,1135200.0,21.812,21.8328,21.6873,21.7012,1135200.0
2012-06-07 09:50:00,31.33,31.46,31.33,31.43,880200.0,21.7012,21.7912,21.7012,21.7704,880200.0
2012-06-07 10:00:00,31.43,31.47,31.21,31.25,1379300.0,21.7704,21.7981,21.618,21.6458,1379300.0
2012-06-07 10:10:00,31.25,31.37,31.18,31.3,983500.0,21.6458,21.7289,21.5973,21.6804,983500.0
2012-06-07 10:20:00,31.31,31.4,31.27,31.32,837000.0,21.6873,21.7497,21.6596,21.6942,837000.0
2012-06-07 10:30:00,31.32,31.38,31.27,31.3,918300.0,21.6942,21.7358,21.6596,21.6804,918300.0
2012-06-07 10:40:00,31.3,31.35,31.15,31.21,1069300.0,21.6804,21.715,21.5765,21.618,1069300.0
2012-06-07 10:50:00,31.21,31.23,31.14,31.16,824700.0,21.618,21.6319,21.5696,21.5834,824700.0
2012-06-07 11:00:00,31.16,31.23,31.14,31.2,649600.0,21.5834,21.6319,21.5696,21.6111,649600.0
2012-06-07 11:10:00,31.21,31.23,31.16,31.2,620000.0,21.618,21.6319,21.5834,21.6111,620000.0
2012-06-07 11:20:00,31.2,31.25,31.2,31.22,607600.0,21.6111,21.6458,21.6111,21.625,607600.0
2012-06-07 11:30:00,31.21,31.33,31.2,31.31,315300.0,21.618,21.7012,21.6111,21.6873,315300.0
2012-06-07 11:40:00,31.31,31.4,31.3,31.35,435700.0,21.6873,21.7497,21.6804,21.715,435700.0
2012-06-07 11:50:00,31.36,31.39,31.3,31.31,396700.0,21.7219,21.7427,21.6804,21.6873,396700.0
2012-06-07 12:00:00,31.31,31.31,31.27,31.3,485900.0,21.6873,21.6873,21.6596,21.6804,485900.0
2012-06-07 12:10:00,31.3,31.39,31.29,31.36,474300.0,21.6804,21.7427,21.6735,21.7219,474300.0
2012-06-07 12:20:00,31.36,31.38,31.32,31.38,359600.0,21.7219,21.7358,21.6942,21.7358,359600.0
2012-06-07 12:30:00,31.38,31.38,31.3,31.35,383000.0,21.7358,21.7358,21.6804,21.715,383000.0
2012-06-07 12:40:00,31.35,31.39,31.3,31.38,531400.0,21.715,21.7427,21.6804,21.7358,531400.0
2012-06-07 12:50:00,31.38,31.43,31.37,31.42,287800.0,21.7358,21.7704,21.7289,21.7635,287800.0
2012-06-07 13:00:00,31.43,31.47,31.39,31.45,279500.0,21.7704,21.7981,21.7427,21.7843,279500.0
2012-06-07 13:10:00,31.46,31.55,31.45,31.52,500800.0,21.7912,21.8536,21.7843,21.8328,500800.0
2012-06-07 13:20:00,31.52,31.57,31.51,31.52,394100.0,21.8328,21.8674,21.8258,21.8328,394100.0
2012-06-07 13:30:00,31.53,31.54,31.49,31.49,402900.0,21.8397,21.8466,21.812,21.812,402900.0
2012-06-07 13:40:00,31.49,31.52,31.48,31.51,524300.0,21.812,21.8328,21.8051,21.8258,524300.0
2012-06-07 13:50:00,31.51,31.51,31.46,31.48,437800.0,21.8258,21.8258,21.7912,21.8051,437800.0
2012-06-07 14:00:00,31.49,31.53,31.48,31.5,360400.0,21.812,21.8397,21.8051,21.8189,360400.0
2012-06-07 14:10:00,31.5,31.52,31.47,31.48,430700.0,21.8189,21.8328,21.7981,21.8051,430700.0
2012-06-07 14:20:00,31.48,31.52,31.48,31.52,273200.0,21.8051,21.8328,21.8051,21.8328,273200.0
2012-06-07 14:30:00,31.52,31.52,31.47,31.5,332200.0,21.8328,21.8328,21.7981,21.8189,332200.0
2012-06-07 14:40:00,31.5,31.53,31.49,31.51,423400.0,21.8189,21.8397,21.812,21.8258,423400.0
2012-06-07 14:50:00,31.51,31.52,31.49,31.52,286300.0,21.8258,21.8328,21.812,21.8328,286300.0
2012-06-07 15:00:00,31.52,31.54,31.48,31.52,930400.0,21.8328,21.8466,21.8051,21.8328,930400.0
2012-06-07 15:10:00,31.52,31.55,31.39,31.4,1212800.0,21.8328,21.8536,21.7427,21.7497,1212800.0
2012-06-07 15:20:00,31.41,31.44,31.36,31.42,692100.0,21.7566,21.7774,21.7219,21.7635,692100.0
2012-06-07 15:30:00,31.42,31.43,31.31,31.32,931200.0,21.7635,21.7704,21.6873,21.6942,931200.0
2012-06-07 15:40:00,31.33,31.37,31.23,31.28,1459600.0,21.7012,21.7289,21.6319,21.6665,1459600.0
2012-06-07 15:50:00,31.28,31.29,31.15,31.19,1998900.0,21.6665,21.6735,21.5765,21.6042,1998900.0
2012-06-08 09:30:00,31.18,31.24,30.95,30.97,1258200.0,21.5973,21.6388,21.438,21.4518,1258200.0
2012-06-08 09:40:00,30.95,30.96,30.79,30.84,1177200.0,21.438,21.4449,21.3271,21.3618,1177200.0
2012-06-08 09:50:00,30.84,30.87,30.76,30.87,1014700.0,21.3618,21.3825,21.3063,21.3825,1014700.0
2012-06-08 10:00:00,30.86,30.87,30.78,30.78,1360000.0,21.3756,21.3825,21.3202,21.3202,1360000.0
2012-06-08 10:10:00,30.78,30.88,30.76,30.85,1056100.0,21.3202,21.3895,21.3063,21.3687,1056100.0
2012-06-08 10:20:00,30.85,30.87,30.8,30.84,521600.0,21.3687,21.3825,21.3341,21.3618,521600.0
2012-06-08 10:30:00,30.84,30.87,30.79,30.86,1173500.0,21.3618,21.3825,21.3271,21.3756,1173500.0
2012-06-08 10:40:00,30.86,30.92,30.82,30.87,1190100.0,21.3756,21.4172,21.3479,21.3825,1190100.0
2012-06-08 10:50:00,30.87,30.91,30.84,30.87,546700.0,21.3825,21.4102,21.3618,21.3825,546700.0
2012-06-08 11:00:00,30.88,30.9,30.85,30.88,1007900.0,21.3895,21.4033,21.3687,21.3895,1007900.0
2012-06-08 11:10:00,30.88,30.91,30.84,30.85,1209900.0,21.3895,21.4102,21.3618,21.3687,1209900.0
2012-06-08 11:20:00,30.86,30.88,30.84,30.86,764900.0,21.3756,21.3895,21.3618,21.3756,764900.0
2012-06-08 11:30:00,30.86,30.89,30.8,30.82,1661700.0,21.3756,21.3964,21.3341,21.3479,1661700.0
2012-06-08 11:40:00,30.83,30.87,30.78,30.83,969100.0,21.3548,21.3825,21.3202,21.3548,969100.0
2012-06-08 11:50:00,30.83,30.91,30.83,30.84,703200.0,21.3548,21.4102,21.3548,21.3618,703200.0
2012-06-08 12:00:00,30.84,31.16,30.84,31.15,1240500.0,21.3618,21.5834,21.3618,21.5765,1240500.0
2012-06-08 12:10:00,31.15,31.17,31.09,31.11,459300.0,21.5765,21.5903,21.5349,21.5488,459300.0
2012-06-08 12:20:00,31.11,31.13,31.09,31.1,875300.0,21.5488,21.5626,21.5349,21.5419,875300.0
2012-06-08 12:30:00,31.1,31.16,31.09,31.15,876900.0,21.5419,21.5834,21.5349,21.5765,876900.0
2012-06-08 12:40:00,31.15,31.26,31.12,31.25,452200.0,21.5765,21.6527,21.5557,21.6458,452200.0
2012-06-08 12:50:00,31.26,31.29,31.15,31.16,812100.0,21.6527,21.6735,21.5765,21.5834,812100.0
2012-06-08 13:00:00,31.17,31.29,31.16,31.28,632000.0,21.5903,21.6735,21.5834,21.6665,632000.0
2012-06-08 13:10:00,31.29,31.35,31.27,31.29,265900.0,21.6735,21.715,21.6596,21.6735,265900.0
2012-06-08 13:20:00,31.29,31.32,31.21,31.23,405700.0,21.6735,21.6942,21.618,21.6319,405700.0
2012-06-08 13:30:00,31.23,31.24,31.18,31.19,345300.0,21.6319,21.6388,21.5973,21.6042,345300.0
2012-06-08 13:40:00,31.19,31.2,31.13,31.2,381200.0,21.6042,21.6111,21.5626,21.6111,381200.0
2012-06-08 13:50:00,31.19,31.26,31.19,31.24,315600.0,21.6042,21.6527,21.6042,21.6388,315600.0
2012-06-08 14:00:00,31.24,31.3,31.19,31.25,487400.0,21.6388,21.6804,21.6042,21.6458,487400.0
2012-06-08 14:10:00,31.26,31.26,31.21,31.21,374300.0,21.6527,21.6527,21.618,21.618,374300.0
2012-06-08 14:20:00,31.21,31.27,31.2,31.26,394200.0,21.618,21.6596,21.6111,21.6527,394200.0
2012-06-08 14:30:00,31.26,31.42,31.25,31.39,621800.0,21.6527,21.7635,21.6458,21.7427,621800.0
2012-06-08 14:40:00,31.39,31.43,31.38,31.38,415000.0,21.7427,21.7704,21.7358,21.7358,415000.0
2012-06-08 14:50:00,31.38,31.42,31.35,31.35,349000.0,21.7358,21.7635,21.715,21.715,349000.0
2012-06-08 15:00:00,31.35,31.36,31.3,31.3,451300.0,21.715,21.7219,21.6804,21.6804,451300.0
2012-06-08 15:10:00,31.3,31.37,31.29,31.33,512300.0,21.6804,21.7289,21.6735,21.7012,512300.0
2012-06-08 15:20:00,31.34,31.35,31.3,31.31,544100.0,21.7081,21.715,21.6804,21.6873,544100.0
2012-06-08 15:30:00,31.31,31.35,31.28,31.3,699000.0,21.6873,21.715,21.6665,21.6804,699000.0
2012-06-08 15:40:00,31.3,31.41,31.3,31.39,1158000.0,21.6804,21.7566,21.6804,21.7427,1158000.0
2012-06-08 15:50:00,31.38,31.43,31.35,31.42,2364300.0,21.7358,21.7704,21.715,21.7635,2364300.0
2012-06-11 09:30:00,31.68,31.94,31.6,31.64,2018300.0,21.9436,22.1237,21.8882,21.9159,2018300.0
2012-06-11 09:40:00,31.63,31.7,31.48,31.63,967300.0,21.909,21.9574,21.8051,21.909,967300.0
2012-06-11 09:50:00,31.63,31.63,31.43,31.5,937300.0,21.909,21.909,21.7704,21.8189,937300.0
2012-06-11 10:00:00,31.49,31.58,31.44,31.46,1207800.0,21.812,21.8743,21.7774,21.7912,1207800.0
2012-06-11 10:10:00,31.47,31.58,31.41,31.5,755300.0,21.7981,21.8743,21.7566,21.8189,755300.0
2012-06-11 10:20:00,31.5,31.58,31.41,31.51,661500.0,21.8189,21.8743,21.7566,21.8258,661500.0
2012-06-11 10:30:00,31.5,31.5,31.37,31.37,668300.0,21.8189,21.8189,21.7289,21.7289,668300.0
2012-06-11 10:40:00,31.37,31.39,31.21,31.25,718300.0,21.7289,21.7427,21.618,21.6458,718300.0
2012-06-11 10:50:00,31.25,31.29,31.2,31.29,569700.0,21.6458,21.6735,21.6111,21.6735,569700.0
2012-06-11 11:00:00,31.29,31.33,31.22,31.28,405600.0,21.6735,21.7012,21.625,21.6665,405600.0
2012-06-11 11:10:00,31.29,31.32,31.26,31.26,435400.0,21.6735,21.6942,21.6527,21.6527,435400.0
2012-06-11 11:20:00,31.25,31.37,31.23,31.34,336700.0,21.6458,21.7289,21.6319,21.7081,336700.0
2012-06-11 11:30:00,31.34,31.42,31.31,31.39,490200.0,21.7081,21.7635,21.6873,21.7427,490200.0
2012-06-11 11:40:00,31.4,31.43,31.38,31.41,329200.0,21.7497,21.7704,21.7358,21.7566,329200.0
2012-06-11 11:50:00,31.41,31.44,31.32,31.39,529800.0,21.7566,21.7774,21.6942,21.7427,529800.0
2012-06-11 12:00:00,31.39,31.44,31.33,31.35,342000.0,21.7427,21.7774,21.7012,21.715,342000.0
2012-06-11 12:10:00,31.35,31.37,31.26,31.28,431600.0,21.715,21.7289,21.6527,21.6665,431600.0
2012-06-11 12:20:00,31.28,31.31,31.25,31.28,600900.0,21.6665,21.6873,21.6458,21.6665,600900.0
2012-06-11 12:30:00,31.28,31.31,31.25,31.29,435400.0,21.6665,21.6873,21.6458,21.6735,435400.0
2012-06-11 12:40:00,31.29,31.31,31.22,31.26,544100.0,21.6735,21.6873,21.625,21.6527,544100.0
2012-06-11 12:50:00,31.26,31.28,31.25,31.26,269700.0,21.6527,21.6665,21.6458,21.6527,269700.0
2012-06-11 13:00:00,31.26,31.28,31.24,31.25,298300.0,21.6527,21.6665,21.6388,21.6458,298300.0
2012-06-11 13:10:00,31.25,31.28,31.23,31.25,476000.0,21.6458,21.6665,21.6319,21.6458,476000.0
2012-06-11 13:20:00,31.25,31.27,31.23,31.26,310300.0,21.6458,21.6596,21.6319,21.6527,310300.0
2012-06-11 13:30:00,31.25,31.28,31.21,31.22,365500.0,21.6458,21.6665,21.618,21.625,365500.0
2012-06-11 13:40:00,31.23,31.26,31.22,31.25,365300.0,21.6319,21.6527,21.625,21.6458,365300.0
2012-06-11 13:50:00,31.25,31.29,31.24,31.29,519800.0,21.6458,21.6735,21.6388,21.6735,519800.0
2012-06-11 14:00:00,31.28,31.29,31.17,31.21,627000.0,21.6665,21.6735,21.5903,21.618,627000.0
2012-06-11 14:10:00,31.2,31.22,31.1,31.11,467200.0,21.6111,21.625,21.5419,21.5488,467200.0
2012-06-11 14:20:00,31.11,31.2,31.11,31.12,355000.0,21.5488,21.6111,21.5488,21.5557,355000.0
2012-06-11 14:30:00,31.12,31.21,31.12,31.21,334200.0,21.5557,21.618,21.5557,21.618,334200.0
2012-06-11 14:40:00,31.21,31.26,31.19,31.2,344000.0,21.618,21.6527,21.6042,21.6111,344000.0
2012-06-11 14:50:00,31.2,31.27,31.17,31.22,354300.0,21.6111,21.6596,21.5903,21.625,354300.0
2012-06-11 15:00:00,31.22,31.28,31.22,31.24,404200.0,21.625,21.6665,21.625,21.6388,404200.0
2012-06-11 15:10:00,31.24,31.26,31.17,31.2,560700.0,21.6388,21.6527,21.5903,21.6111,560700.0
2012-06-11 15:20:00,31.2,31.21,31.12,31.15,383300.0,21.6111,21.618,21.5557,21.5765,383300.0
2012-06-11 15:30:00,31.16,31.27,31.14,31.22,639400.0,21.5834,21.6596,21.5696,21.625,639400.0
2012-06-11 15:40:00,31.22,31.29,31.12,31.12,886300.0,21.625,21.6735,21.5557,21.5557,886300.0
2012-06-11 15:50:00,31.12,31.14,30.96,31.01,2359900.0,21.5557,21.5696,21.4449,21.4795,2359900.0
2012-06-12 09:30:00,31.01,31.12,30.36,30.41,2605200.0,21.4795,21.5557,21.0293,21.0639,2605200.0
2012-06-12 09:40:00,30.41,30.78,30.34,30.7,1903700.0,21.0639,21.3202,21.0154,21.2648,1903700.0
2012-06-12 09:50:00,30.71,30.83,30.57,30.63,1687400.0,21.2717,21.3548,21.1747,21.2163,1687400.0
2012-06-12 10:00:00,30.63,30.87,30.63,30.78,1288100.0,21.2163,21.3825,21.2163,21.3202,1288100.0
2012-06-12 10:10:00,30.79,30.85,30.72,30.78,840800.0,21.3271,21.3687,21.2786,21.3202,840800.0
2012-06-12 10:20:00,30.79,30.86,30.76,30.82,756100.0,21.3271,21.3756,21.3063,21.3479,756100.0
2012-06-12 10:30:00,30.81,30.83,30.75,30.78,523100.0,21.341,21.3548,21.2994,21.3202,523100.0
2012-06-12 10:40:00,30.78,31.01,30.77,30.98,792300.0,21.3202,21.4795,21.3133,21.4587,792300.0
2012-06-12 10:50:00,30.99,31.05,30.96,31.04,651500.0,21.4657,21.5072,21.4449,21.5003,651500.0
2012-06-12 11:00:00,31.03,31.14,31.02,31.04,673800.0,21.4934,21.5696,21.4864,21.5003,673800.0
2012-06-12 11:10:00,31.04,31.15,31.04,31.13,981800.0,21.5003,21.5765,21.5003,21.5626,981800.0
2012-06-12 11:20:00,31.14,31.27,31.13,31.22,869500.0,21.5696,21.6596,21.5626,21.625,869500.0
2012-06-12 11:30:00,31.22,31.24,31.16,31.22,570200.0,21.625,21.6388,21.5834,21.625,570200.0
2012-06-12 11:40:00,31.21,31.25,31.18,31.21,500900.0,21.618,21.6458,21.5973,21.618,500900.0
2012-06-12 11:50:00,31.21,31.24,31.16,31.22,612100.0,21.618,21.6388,21.5834,21.625,612100.0
2012-06-12 12:00:00,31.22,31.26,31.19,31.2,539900.0,21.625,21.6527,21.6042,21.6111,539900.0
2012-06-12 12:10:00,31.2,31.21,31.15,31.18,669000.0,21.6111,21.618,21.5765,21.5973,669000.0
2012-06-12 12:20:00,31.19,31.22,31.17,31.17,377100.0,21.6042,21.625,21.5903,21.5903,377100.0
2012-06-12 12:30:00,31.18,31.21,31.17,31.2,206000.0,21.5973,21.618,21.5903,21.6111,206000.0
2012-06-12 12:40:00,31.2,31.21,31.14,31.17,321400.0,21.6111,21.618,21.5696,21.5903,321400.0
2012-06-12 12:50:00,31.16,31.18,31.12,31.14,497900.0,21.5834,21.5973,21.5557,21.5696,497900.0
2012-06-12 13:00:00,31.14,31.16,31.12,31.16,239600.0,21.5696,21.5834,21.5557,21.5834,239600.0
2012-06-12 13:10:00,31.15,31.29,31.15,31.27,576100.0,21.5765,21.6735,21.5765,21.6596,576100.0
2012-06-12 13:20:00,31.27,31.29,31.22,31.24,357300.0,21.6596,21.6735,21.625,21.6388,357300.0
2012-06-12 13:30:00,31.24,31.36,31.23,31.36,371700.0,21.6388,21.7219,21.6319,21.7219,371700.0
2012-06-12 13:40:00,31.36,31.38,31.28,31.33,274800.0,21.7219,21.7358,21.6665,21.7012,274800.0
2012-06-12 13:50:00,31.32,31.36,31.22,31.25,377500.0,21.6942,21.7219,21.625,21.6458,377500.0
2012-06-12 14:00:00,31.25,31.26,31.19,31.2,383900.0,21.6458,21.6527,21.6042,21.6111,383900.0
2012-06-12 14:10:00,31.21,31.21,31.14,31.17,338900.0,21.618,21.618,21.5696,21.5903,338900.0
2012-06-12 14:20:00,31.16,31.17,31.07,31.09,585700.0,21.5834,21.5903,21.5211,21.5349,585700.0
2012-06-12 14:30:00,31.09,31.21,31.08,31.21,596600.0,21.5349,21.618,21.528,21.618,596600.0
2012-06-12 14:40:00,31.21,31.21,31.13,31.18,430900.0,21.618,21.618,21.5626,21.5973,430900.0
2012-06-12 14:50:00,31.18,31.19,31.15,31.17,376600.0,21.5973,21.6042,21.5765,21.5903,376600.0
2012-06-12 15:00:00,31.16,31.19,31.11,31.18,380000.0,21.5834,21.6042,21.5488,21.5973,380000.0
2012-06-12 15:10:00,31.17,31.2,31.09,31.1,433100.0,21.5903,21.6111,21.5349,21.5419,433100.0
2012-06-12 15:20:00,31.11,31.14,31.06,31.12,843400.0,21.5488,21.5696,21.5141,21.5557,843400.0
2012-06-12 15:30:00,31.12,31.14,31.06,31.1,723400.0,21.5557,21.5696,21.5141,21.5419,723400.0
2012-06-12 15:40:00,31.1,31.3,31.1,31.25,1631300.0,21.5419,21.6804,21.5419,21.6458,1631300.0
2012-06-12 15:50:00,31.25,31.34,31.21,31.3,2258800.0,21.6458,21.7081,21.618,21.6804,2258800.0
2012-06-13 09:30:00,31.26,31.35,31.15,31.25,952100.0,21.6527,21.715,21.5765,21.6458,952100.0
2012-06-13 09:40:00,31.24,31.34,31.16,31.29,734000.0,21.6388,21.7081,21.5834,21.6735,734000.0
2012-06-13 09:50:00,31.29,31.29,31.17,31.21,489100.0,21.6735,21.6735,21.5903,21.618,489100.0
2012-06-13 10:00:00,31.21,31.33,31.2,31.31,637700.0,21.618,21.7012,21.6111,21.6873,637700.0
2012-06-13 10:10:00,31.32,31.42,31.3,31.42,718800.0,21.6942,21.7635,21.6804,21.7635,718800.0
2012-06-13 10:20:00,31.43,31.48,31.36,31.44,675100.0,21.7704,21.8051,21.7219,21.7774,675100.0
2012-06-13 10:30:00,31.45,31.56,31.43,31.53,678500.0,21.7843,21.8605,21.7704,21.8397,678500.0
2012-06-13 10:40:00,31.53,31.63,31.49,31.62,941600.0,21.8397,21.909,21.812,21.902,941600.0
2012-06-13 10:50:00,31.62,31.67,31.57,31.65,585700.0,21.902,21.9367,21.8674,21.9228,585700.0
2012-06-13 11:00:00,31.65,31.67,31.55,31.56,1282700.0,21.9228,21.9367,21.8536,21.8605,1282700.0
2012-06-13 11:10:00,31.57,31.62,31.53,31.59,555200.0,21.8674,21.902,21.8397,21.8813,555200.0
2012-06-13 11:20:00,31.6,31.66,31.6,31.64,427700.0,21.8882,21.9297,21.8882,21.9159,427700.0
2012-06-13 11:30:00,31.64,31.74,31.63,31.68,432200.0,21.9159,21.9852,21.909,21.9436,432200.0
2012-06-13 11:40:00,31.68,31.75,31.68,31.72,427400.0,21.9436,21.9921,21.9436,21.9713,427400.0
2012-06-13 11:50:00,31.73,31.76,31.68,31.69,512100.0,21.9782,21.999,21.9436,21.9505,512100.0
2012-06-13 12:00:00,31.69,31.69,31.6,31.63,551400.0,21.9505,21.9505,21.8882,21.909,551400.0
2012-06-13 12:10:00,31.63,31.68,31.61,31.67,368400.0,21.909,21.9436,21.8951,21.9367,368400.0
2012-06-13 12:20:00,31.67,31.76,31.65,31.76,546500.0,21.9367,21.999,21.9228,21.999,546500.0
2012-06-13 12:30:00,31.76,31.88,31.75,31.87,494000.0,21.999,22.0821,21.9921,22.0752,494000.0
2012-06-13 12:40:00,31.87,31.96,31.86,31.91,660200.0,22.0752,22.1375,22.0683,22.1029,660200.0
2012-06-13 12:50:00,31.91,31.97,31.88,31.91,935700.0,22.1029,22.1445,22.0821,22.1029,935700.0
2012-06-13 13:00:00,31.91,31.97,31.9,31.96,807400.0,22.1029,22.1445,22.096,22.1375,807400.0
2012-06-13 13:10:00,31.96,31.97,31.85,31.92,605400.0,22.1375,22.1445,22.0613,22.1098,605400.0
2012-06-13 13:20:00,31.91,31.95,31.87,31.94,513900.0,22.1029,22.1306,22.0752,22.1237,513900.0
2012-06-13 13:30:00,31.94,31.96,31.91,31.96,343800.0,22.1237,22.1375,22.1029,22.1375,343800.0
2012-06-13 13:40:00,31.95,31.96,31.85,31.88,728100.0,22.1306,22.1375,22.0613,22.0821,728100.0
2012-06-13 13:50:00,31.88,31.92,31.82,31.84,393900.0,22.0821,22.1098,22.0406,22.0544,393900.0
2012-06-13 14:00:00,31.84,31.85,31.75,31.78,400300.0,22.0544,22.0613,21.9921,22.0129,400300.0
2012-06-13 14:10:00,31.77,31.77,31.67,31.72,611400.0,22.0059,22.0059,21.9367,21.9713,611400.0
2012-06-13 14:20:00,31.71,31.77,31.7,31.74,375700.0,21.9644,22.0059,21.9574,21.9852,375700.0
2012-06-13 14:30:00,31.74,31.79,31.71,31.74,314600.0,21.9852,22.0198,21.9644,21.9852,314600.0
2012-06-13 14:40:00,31.74,31.76,31.57,31.61,777200.0,21.9852,21.999,21.8674,21.8951,777200.0
2012-06-13 14:50:00,31.62,31.68,31.59,31.64,592900.0,21.902,21.9436,21.8813,21.9159,592900.0
2012-06-13 15:00:00,31.63,31.67,31.52,31.6,757300.0,21.909,21.9367,21.8328,21.8882,757300.0
2012-06-13 15:10:00,31.6,31.64,31.51,31.52,797900.0,21.8882,21.9159,21.8258,21.8328,797900.0
2012-06-13 15:20:00,31.51,31.54,31.46,31.5,821800.0,21.8258,21.8466,21.7912,21.8189,821800.0
2012-06-13 15:30:00,31.5,31.6,31.46,31.56,1077500.0,21.8189,21.8882,21.7912,21.8605,1077500.0
2012-06-13 15:40:00,31.56,31.57,31.43,31.43,1156900.0,21.8605,21.8674,21.7704,21.7704,1156900.0
2012-06-13 15:50:00,31.44,31.59,31.43,31.59,2851700.0,21.7774,21.8813,21.7704,21.8813,2851700.0
2012-06-14 09:30:00,31.63,31.72,31.53,31.59,913600.0,21.909,21.9713,21.8397,21.8813,913600.0
2012-06-14 09:40:00,31.59,31.7,31.59,31.61,995300.0,21.8813,21.9574,21.8813,21.8951,995300.0
2012-06-14 09:50:00,31.62,31.82,31.62,31.8,608800.0,21.902,22.0406,21.902,22.0267,608800.0
2012-06-14 10:00:00,31.79,31.86,31.75,31.77,730100.0,22.0198,22.0683,21.9921,22.0059,730100.0
2012-06-14 10:10:00,31.78,31.86,31.78,31.82,707600.0,22.0129,22.0683,22.0129,22.0406,707600.0
2012-06-14 10:20:00,31.82,31.84,31.7,31.73,535000.0,22.0406,22.0544,21.9574,21.9782,535000.0
2012-06-14 10:30:00,31.74,31.76,31.64,31.67,564200.0,21.9852,21.999,21.9159,21.9367,564200.0
2012-06-14 10:40:00,31.67,31.7,31.6,31.66,620900.0,21.9367,21.9574,21.8882,21.9297,620900.0
2012-06-14 10:50:00,31.67,31.77,31.65,31.77,510100.0,21.9367,22.0059,21.9228,22.0059,510100.0
2012-06-14 11:00:00,31.76,31.77,31.67,31.69,641800.0,21.999,22.0059,21.9367,21.9505,641800.0
2012-06-14 11:10:00,31.68,31.7,31.63,31.67,484600.0,21.9436,21.9574,21.909,21.9367,484600.0
2012-06-14 11:20:00,31.67,31.71,31.67,31.69,394700.0,21.9367,21.9644,21.9367,21.9505,394700.0
2012-06-14 11:30:00,31.7,31.72,31.66,31.71,466100.0,21.9574,21.9713,21.9297,21.9644,466100.0
2012-06-14 11:40:00,31.7,31.75,31.69,31.71,268200.0,21.9574,21.9921,21.9505,21.9644,268200.0
2012-06-14 11:50:00,31.72,31.72,31.64,31.68,637700.0,21.9713,21.9713,21.9159,21.9436,637700.0
2012-06-14 12:00:00,31.68,31.69,31.64,31.68,304400.0,21.9436,21.9505,21.9159,21.9436,304400.0
2012-06-14 12:10:00,31.68,31.73,31.67,31.72,334600.0,21.9436,21.9782,21.9367,21.9713,334600.0
2012-06-14 12:20:00,31.72,31.76,31.7,31.71,270000.0,21.9713,21.999,21.9574,21.9644,270000.0
2012-06-14 12:30:00,31.71,31.76,31.71,31.73,413100.0,21.9644,21.999,21.9644,21.9782,413100.0
2012-06-14 12:40:00,31.73,31.78,31.71,31.71,530200.0,21.9782,22.0129,21.9644,21.9644,530200.0
2012-06-14 12:50:00,31.71,31.74,31.7,31.73,478400.0,21.9644,21.9852,21.9574,21.9782,478400.0
2012-06-14 13:00:00,31.72,31.8,31.72,31.79,417700.0,21.9713,22.0267,21.9713,22.0198,417700.0
2012-06-14 13:10:00,31.79,31.9,31.79,31.88,1059700.0,22.0198,22.096,22.0198,22.0821,1059700.0
2012-06-14 13:20:00,31.87,31.88,31.79,31.81,317600.0,22.0752,22.0821,22.0198,22.0336,317600.0
2012-06-14 13:30:00,31.81,31.82,31.78,31.8,672200.0,22.0336,22.0406,22.0129,22.0267,672200.0
2012-06-14 13:40:00,31.8,31.83,31.75,31.82,372100.0,22.0267,22.0475,21.9921,22.0406,372100.0
2012-06-14 13:50:00,31.81,31.82,31.79,31.8,514000.0,22.0336,22.0406,22.0198,22.0267,514000.0
2012-06-14 14:00:00,31.79,31.84,31.77,31.81,581400.0,22.0198,22.0544,22.0059,22.0336,581400.0
2012-06-14 14:10:00,31.81,31.85,31.78,31.83,268900.0,22.0336,22.0613,22.0129,22.0475,268900.0
2012-06-14 14:20:00,31.83,31.87,31.8,31.8,443800.0,22.0475,22.0752,22.0267,22.0267,443800.0
2012-06-14 14:30:00,31.8,31.81,31.72,31.77,387000.0,22.0267,22.0336,21.9713,22.0059,387000.0
2012-06-14 14:40:00,31.77,31.79,31.73,31.75,375500.0,22.0059,22.0198,21.9782,21.9921,375500.0
2012-06-14 14:50:00,31.76,31.77,31.7,31.72,468200.0,21.999,22.0059,21.9574,21.9713,468200.0
2012-06-14 15:00:00,31.73,32.25,31.72,31.97,1864400.0,21.9782,22.3384,21.9713,22.1445,1864400.0
2012-06-14 15:10:00,31.99,32.23,31.97,32.03,1501700.0,22.1583,22.3246,22.1445,22.186,1501700.0
2012-06-14 15:20:00,32.03,32.11,31.88,31.95,1345100.0,22.186,22.2414,22.0821,22.1306,1345100.0
2012-06-14 15:30:00,31.94,32.14,31.92,32.05,1109200.0,22.1237,22.2622,22.1098,22.1999,1109200.0
2012-06-14 15:40:00,32.05,32.1,31.96,32.07,1442000.0,22.1999,22.2345,22.1375,22.2137,1442000.0
2012-06-14 15:50:00,32.08,32.12,31.94,32.0,3085100.0,22.2207,22.2484,22.1237,22.1652,3085100.0
2012-06-15 09:30:00,32.15,32.2,31.94,31.95,6804200.0,22.2691,22.3038,22.1237,22.1306,6804200.0
2012-06-15 09:40:00,31.94,32.04,31.91,32.04,981400.0,22.1237,22.193,22.1029,22.193,981400.0
2012-06-15 09:50:00,32.03,32.05,31.97,32.05,781300.0,22.186,22.1999,22.1445,22.1999,781300.0
2012-06-15 10:00:00,32.04,32.08,31.96,31.98,825000.0,22.193,22.2207,22.1375,22.1514,825000.0
2012-06-15 10:10:00,31.98,32.0,31.95,31.99,676500.0,22.1514,22.1652,22.1306,22.1583,676500.0
2012-06-15 10:20:00,32.0,32.0,31.86,31.89,1219200.0,22.1652,22.1652,22.0683,22.0891,1219200.0
2012-06-15 10:30:00,31.9,31.9,31.79,31.85,719500.0,22.096,22.096,22.0198,22.0613,719500.0
2012-06-15 10:40:00,31.85,32.01,31.8,31.98,575000.0,22.0613,22.1722,22.0267,22.1514,575000.0
2012-06-15 10:50:00,31.99,32.01,31.96,31.98,389300.0,22.1583,22.1722,22.1375,22.1514,389300.0
2012-06-15 11:00:00,31.98,32.01,31.96,31.99,416000.0,22.1514,22.1722,22.1375,22.1583,416000.0
2012-06-15 11:10:00,32.0,32.02,31.98,31.99,796700.0,22.1652,22.1791,22.1514,22.1583,796700.0
2012-06-15 11:20:00,31.99,32.12,31.99,32.11,504300.0,22.1583,22.2484,22.1583,22.2414,504300.0
2012-06-15 11:30:00,32.11,32.16,32.02,32.02,497800.0,22.2414,22.2761,22.1791,22.1791,497800.0
2012-06-15 11:40:00,32.02,32.06,31.99,32.04,342900.0,22.1791,22.2068,22.1583,22.193,342900.0
2012-06-15 11:50:00,32.04,32.05,31.93,31.96,627800.0,22.193,22.1999,22.1168,22.1375,627800.0
2012-06-15 12:00:00,31.96,32.0,31.96,31.99,255500.0,22.1375,22.1652,22.1375,22.1583,255500.0
2012-06-15 12:10:00,31.99,32.0,31.98,31.99,247500.0,22.1583,22.1652,22.1514,22.1583,247500.0
2012-06-15 12:20:00,32.0,32.02,31.98,31.99,458700.0,22.1652,22.1791,22.1514,22.1583,458700.0
2012-06-15 12:30:00,32.0,32.01,31.93,31.93,318500.0,22.1652,22.1722,22.1168,22.1168,318500.0
2012-06-15 12:40:00,31.94,32.0,31.94,31.94,314000.0,22.1237,22.1652,22.1237,22.1237,314000.0
2012-06-15 12:50:00,31.94,32.01,31.94,32.01,243700.0,22.1237,22.1722,22.1237,22.1722,243700.0
2012-06-15 13:00:00,32.01,32.05,32.0,32.04,470800.0,22.1722,22.1999,22.1652,22.193,470800.0
2012-06-15 13:10:00,32.04,32.1,32.03,32.06,434000.0,22.193,22.2345,22.186,22.2068,434000.0
2012-06-15 13:20:00,32.06,32.08,32.02,32.06,297400.0,22.2068,22.2207,22.1791,22.2068,297400.0
2012-06-15 13:30:00,32.07,32.1,32.04,32.08,409100.0,22.2137,22.2345,22.193,22.2207,409100.0
2012-06-15 13:40:00,32.07,32.12,32.06,32.12,383700.0,22.2137,22.2484,22.2068,22.2484,383700.0
2012-06-15 13:50:00,32.12,32.19,32.09,32.19,350900.0,22.2484,22.2969,22.2276,22.2969,350900.0
2012-06-15 14:00:00,32.19,32.23,32.18,32.21,249300.0,22.2969,22.3246,22.2899,22.3107,249300.0
2012-06-15 14:10:00,32.22,32.22,32.17,32.19,314000.0,22.3176,22.3176,22.283,22.2969,314000.0
2012-06-15 14:20:00,32.19,32.27,32.19,32.23,507400.0,22.2969,22.3523,22.2969,22.3246,507400.0
2012-06-15 14:30:00,32.23,32.43,32.23,32.41,706300.0,22.3246,22.4631,22.3246,22.4492,706300.0
2012-06-15 14:40:00,32.42,32.42,32.36,32.38,365100.0,22.4562,22.4562,22.4146,22.4285,365100.0
2012-06-15 14:50:00,32.38,32.39,32.32,32.33,392400.0,22.4285,22.4354,22.3869,22.3938,392400.0
2012-06-15 15:00:00,32.34,32.4,32.32,32.36,461400.0,22.4008,22.4423,22.3869,22.4146,461400.0
2012-06-15 15:10:00,32.35,32.36,32.31,32.34,539200.0,22.4077,22.4146,22.38,22.4008,539200.0
2012-06-15 15:20:00,32.35,32.38,32.33,32.36,483900.0,22.4077,22.4285,22.3938,22.4146,483900.0
2012-06-15 15:30:00,32.37,32.42,32.36,32.41,848900.0,22.4215,22.4562,22.4146,22.4492,848900.0
2012-06-15 15:40:00,32.41,32.48,32.4,32.47,1587000.0,22.4492,22.4977,22.4423,22.4908,1587000.0
2012-06-15 15:50:00,32.47,32.55,32.47,32.5,3549100.0,22.4908,22.5462,22.4908,22.5116,3549100.0
2012-06-18 09:30:00,32.33,32.4,32.21,32.32,1274600.0,22.3938,22.4423,22.3107,22.3869,1274600.0
2012-06-18 09:40:00,32.32,32.38,32.25,32.25,624900.0,22.3869,22.4285,22.3384,22.3384,624900.0
2012-06-18 09:50:00,32.26,32.3,32.2,32.27,450100.0,22.3453,22.373,22.3038,22.3523,450100.0
2012-06-18 10:00:00,32.28,32.45,32.26,32.43,531800.0,22.3592,22.4769,22.3453,22.4631,531800.0
2012-06-18 10:10:00,32.43,32.53,32.4,32.53,409400.0,22.4631,22.5324,22.4423,22.5324,409400.0
2012-06-18 10:20:00,32.53,32.6,32.5,32.57,640300.0,22.5324,22.5808,22.5116,22.5601,640300.0
2012-06-18 10:30:00,32.58,32.6,32.49,32.54,456500.0,22.567,22.5808,22.5047,22.5393,456500.0
2012-06-18 10:40:00,32.55,32.7,32.51,32.69,686900.0,22.5462,22.6501,22.5185,22.6432,686900.0
2012-06-18 10:50:00,32.68,32.73,32.64,32.67,582800.0,22.6363,22.6709,22.6086,22.6293,582800.0
2012-06-18 11:00:00,32.67,32.72,32.62,32.7,1267500.0,22.6293,22.664,22.5947,22.6501,1267500.0
2012-06-18 11:10:00,32.7,32.73,32.65,32.67,612700.0,22.6501,22.6709,22.6155,22.6293,612700.0
2012-06-18 11:20:00,32.67,32.7,32.61,32.64,443300.0,22.6293,22.6501,22.5878,22.6086,443300.0
2012-06-18 11:30:00,32.64,32.66,32.48,32.48,814200.0,22.6086,22.6224,22.4977,22.4977,814200.0
2012-06-18 11:40:00,32.48,32.51,32.4,32.42,706200.0,22.4977,22.5185,22.4423,22.4562,706200.0
2012-06-18 11:50:00,32.43,32.53,32.38,32.51,420500.0,22.4631,22.5324,22.4285,22.5185,420500.0
2012-06-18 12:00:00,32.5,32.55,32.47,32.48,363300.0,22.5116,22.5462,22.4908,22.4977,363300.0
2012-06-18 12:10:00,32.48,32.49,32.45,32.47,251500.0,22.4977,22.5047,22.4769,22.4908,251500.0
2012-06-18 12:20:00,32.47,32.48,32.43,32.44,192000.0,22.4908,22.4977,22.4631,22.47,192000.0
2012-06-18 12:30:00,32.44,32.49,32.4,32.4,215100.0,22.47,22.5047,22.4423,22.4423,215100.0
2012-06-18 12:40:00,32.4,32.48,32.39,32.48,202800.0,22.4423,22.4977,22.4354,22.4977,202800.0
2012-06-18 12:50:00,32.48,32.52,32.43,32.45,217100.0,22.4977,22.5254,22.4631,22.4769,217100.0
2012-06-18 13:00:00,32.45,32.46,32.4,32.46,325300.0,22.4769,22.4839,22.4423,22.4839,325300.0
2012-06-18 13:10:00,32.46,32.53,32.45,32.53,180100.0,22.4839,22.5324,22.4769,22.5324,180100.0
2012-06-18 13:20:00,32.53,32.61,32.51,32.58,247100.0,22.5324,22.5878,22.5185,22.567,247100.0
2012-06-18 13:30:00,32.58,32.61,32.56,32.6,327100.0,22.567,22.5878,22.5531,22.5808,327100.0
2012-06-18 13:40:00,32.6,32.63,32.58,32.58,313700.0,22.5808,22.6016,22.567,22.567,313700.0
2012-06-18 13:50:00,32.58,32.62,32.57,32.61,216500.0,22.567,22.5947,22.5601,22.5878,216500.0
2012-06-18 14:00:00,32.6,32.61,32.53,32.53,386500.0,22.5808,22.5878,22.5324,22.5324,386500.0
2012-06-18 14:10:00,32.53,32.64,32.53,32.57,545500.0,22.5324,22.6086,22.5324,22.5601,545500.0
2012-06-18 14:20:00,32.57,32.67,32.57,32.58,301400.0,22.5601,22.6293,22.5601,22.567,301400.0
2012-06-18 14:30:00,32.58,32.62,32.55,32.62,191700.0,22.567,22.5947,22.5462,22.5947,191700.0
2012-06-18 14:40:00,32.62,32.62,32.5,32.54,351100.0,22.5947,22.5947,22.5116,22.5393,351100.0
2012-06-18 14:50:00,32.54,32.58,32.54,32.58,316100.0,22.5393,22.567,22.5393,22.567,316100.0
2012-06-18 15:00:00,32.58,32.6,32.54,32.57,244500.0,22.567,22.5808,22.5393,22.5601,244500.0
2012-06-18 15:10:00,32.57,32.58,32.45,32.5,514300.0,22.5601,22.567,22.4769,22.5116,514300.0
2012-06-18 15:20:00,32.5,32.52,32.43,32.5,545600.0,22.5116,22.5254,22.4631,22.5116,545600.0
2012-06-18 15:30:00,32.49,32.51,32.4,32.47,600500.0,22.5047,22.5185,22.4423,22.4908,600500.0
2012-06-18 15:40:00,32.47,32.51,32.43,32.49,895600.0,22.4908,22.5185,22.4631,22.5047,895600.0
2012-06-18 15:50:00,32.48,32.51,32.41,32.47,1600400.0,22.4977,22.5185,22.4492,22.4908,1600400.0
2012-06-19 09:30:00,32.71,32.76,32.5,32.52,1078200.0,22.657,22.6917,22.5116,22.5254,1078200.0
2012-06-19 09:40:00,32.54,32.8,32.53,32.77,740900.0,22.5393,22.7194,22.5324,22.6986,740900.0
2012-06-19 09:50:00,32.76,32.82,32.73,32.8,616900.0,22.6917,22.7332,22.6709,22.7194,616900.0
2012-06-19 10:00:00,32.79,32.81,32.74,32.81,707400.0,22.7125,22.7263,22.6778,22.7263,707400.0
2012-06-19 10:10:00,32.8,32.93,32.8,32.91,959300.0,22.7194,22.8094,22.7194,22.7956,959300.0
2012-06-19 10:20:00,32.91,32.96,32.88,32.9,900700.0,22.7956,22.8302,22.7748,22.7886,900700.0
2012-06-19 10:30:00,32.91,32.95,32.88,32.89,678700.0,22.7956,22.8233,22.7748,22.7817,678700.0
2012-06-19 10:40:00,32.9,32.93,32.84,32.93,1070200.0,22.7886,22.8094,22.7471,22.8094,1070200.0
2012-06-19 10:50:00,32.92,32.97,32.91,32.94,356700.0,22.8025,22.8371,22.7956,22.8164,356700.0
2012-06-19 11:00:00,32.94,32.97,32.87,32.9,334600.0,22.8164,22.8371,22.7679,22.7886,334600.0
2012-06-19 11:10:00,32.9,32.92,32.85,32.87,343900.0,22.7886,22.8025,22.754,22.7679,343900.0
2012-06-19 11:20:00,32.86,32.98,32.86,32.97,385700.0,22.7609,22.8441,22.7609,22.8371,385700.0
2012-06-19 11:30:00,32.96,33.05,32.96,33.03,930300.0,22.8302,22.8925,22.8302,22.8787,930300.0
2012-06-19 11:40:00,33.02,33.15,33.0,33.11,1290600.0,22.8718,22.9618,22.8579,22.9341,1290600.0
2012-06-19 11:50:00,33.1,33.21,33.09,33.19,804800.0,22.9272,23.0034,22.9203,22.9895,804800.0
2012-06-19 12:00:00,33.19,33.22,33.15,33.16,403300.0,22.9895,23.0103,22.9618,22.9687,403300.0
2012-06-19 12:10:00,33.16,33.17,33.12,33.12,531800.0,22.9687,22.9757,22.941,22.941,531800.0
2012-06-19 12:20:00,33.13,33.15,33.11,33.13,280300.0,22.948,22.9618,22.9341,22.948,280300.0
2012-06-19 12:30:00,33.13,33.13,33.06,33.06,526700.0,22.948,22.948,22.8995,22.8995,526700.0
2012-06-19 12:40:00,33.07,33.09,33.02,33.08,697900.0,22.9064,22.9203,22.8718,22.9133,697900.0
2012-06-19 12:50:00,33.08,33.12,33.07,33.11,475200.0,22.9133,22.941,22.9064,22.9341,475200.0
2012-06-19 13:00:00,33.1,33.11,33.04,33.07,310500.0,22.9272,22.9341,22.8856,22.9064,310500.0
2012-06-19 13:10:00,33.06,33.11,33.06,33.09,424400.0,22.8995,22.9341,22.8995,22.9203,424400.0
2012-06-19 13:20:00,33.1,33.16,33.09,33.15,699400.0,22.9272,22.9687,22.9203,22.9618,699400.0
2012-06-19 13:30:00,33.14,33.19,33.14,33.19,755100.0,22.9549,22.9895,22.9549,22.9895,755100.0
2012-06-19 13:40:00,33.18,33.19,33.12,33.16,451000.0,22.9826,22.9895,22.941,22.9687,451000.0
2012-06-19 13:50:00,33.15,33.16,33.12,33.15,430200.0,22.9618,22.9687,22.941,22.9618,430200.0
2012-06-19 14:00:00,33.15,33.15,33.11,33.12,494800.0,22.9618,22.9618,22.9341,22.941,494800.0
2012-06-19 14:10:00,33.12,33.12,33.07,33.09,647000.0,22.941,22.941,22.9064,22.9203,647000.0
2012-06-19 14:20:00,33.1,33.12,33.08,33.09,582400.0,22.9272,22.941,22.9133,22.9203,582400.0
2012-06-19 14:30:00,33.09,33.09,32.99,33.04,1052200.0,22.9203,22.9203,22.851,22.8856,1052200.0
2012-06-19 14:40:00,33.04,33.04,32.99,33.0,653500.0,22.8856,22.8856,22.851,22.8579,653500.0
2012-06-19 14:50:00,33.0,33.05,32.99,33.05,544200.0,22.8579,22.8925,22.851,22.8925,544200.0
2012-06-19 15:00:00,33.04,33.08,32.99,33.08,880200.0,22.8856,22.9133,22.851,22.9133,880200.0
2012-06-19 15:10:00,33.08,33.11,33.06,33.09,626900.0,22.9133,22.9341,22.8995,22.9203,626900.0
2012-06-19 15:20:00,33.09,33.11,33.04,33.05,577800.0,22.9203,22.9341,22.8856,22.8925,577800.0
2012-06-19 15:30:00,33.05,33.07,32.98,33.01,1655600.0,22.8925,22.9064,22.8441,22.8648,1655600.0
2012-06-19 15:40:00,33.02,33.05,32.95,32.95,1294500.0,22.8718,22.8925,22.8233,22.8233,1294500.0
2012-06-19 15:50:00,32.95,33.02,32.95,32.97,2262900.0,22.8233,22.8718,22.8233,22.8371,2262900.0
2012-06-20 09:30:00,33.07,33.16,32.72,32.74,1582000.0,22.9064,22.9687,22.664,22.6778,1582000.0
2012-06-20 09:40:00,32.74,32.79,32.7,32.76,1140000.0,22.6778,22.7125,22.6501,22.6917,1140000.0
2012-06-20 09:50:00,32.76,32.83,32.73,32.8,733000.0,22.6917,22.7402,22.6709,22.7194,733000.0
2012-06-20 10:00:00,32.8,32.85,32.73,32.76,985800.0,22.7194,22.754,22.6709,22.6917,985800.0
2012-06-20 10:10:00,32.76,32.83,32.74,32.77,689500.0,22.6917,22.7402,22.6778,22.6986,689500.0
2012-06-20 10:20:00,32.77,32.8,32.72,32.76,822000.0,22.6986,22.7194,22.664,22.6917,822000.0
2012-06-20 10:30:00,32.75,32.79,32.55,32.61,1718800.0,22.6847,22.7125,22.5462,22.5878,1718800.0
2012-06-20 10:40:00,32.61,32.72,32.6,32.66,733000.0,22.5878,22.664,22.5808,22.6224,733000.0
2012-06-20 10:50:00,32.66,32.67,32.56,32.6,661000.0,22.6224,22.6293,22.5531,22.5808,661000.0
2012-06-20 11:00:00,32.6,32.66,32.58,32.64,598100.0,22.5808,22.6224,22.567,22.6086,598100.0
2012-06-20 11:10:00,32.65,32.69,32.64,32.67,325400.0,22.6155,22.6432,22.6086,22.6293,325400.0
2012-06-20 11:20:00,32.67,32.71,32.66,32.68,378900.0,22.6293,22.657,22.6224,22.6363,378900.0
2012-06-20 11:30:00,32.69,32.72,32.63,32.63,535300.0,22.6432,22.664,22.6016,22.6016,535300.0
2012-06-20 11:40:00,32.64,32.71,32.61,32.71,421700.0,22.6086,22.657,22.5878,22.657,421700.0
2012-06-20 11:50:00,32.71,32.71,32.64,32.66,204200.0,22.657,22.657,22.6086,22.6224,204200.0
2012-06-20 12:00:00,32.66,32.7,32.62,32.62,293000.0,22.6224,22.6501,22.5947,22.5947,293000.0
2012-06-20 12:10:00,32.62,32.65,32.56,32.63,572500.0,22.5947,22.6155,22.5531,22.6016,572500.0
2012-06-20 12:20:00,32.64,32.66,32.55,32.6,401300.0,22.6086,22.6224,22.5462,22.5808,401300.0
2012-06-20 12:30:00,32.6,32.64,32.32,32.38,2309100.0,22.5808,22.6086,22.3869,22.4285,2309100.0
2012-06-20 12:40:00,32.38,32.66,32.33,32.61,1145900.0,22.4285,22.6224,22.3938,22.5878,1145900.0
2012-06-20 12:50:00,32.61,32.66,32.54,32.62,713300.0,22.5878,22.6224,22.5393,22.5947,713300.0
2012-06-20 13:00:00,32.62,32.91,32.62,32.88,1061900.0,22.5947,22.7956,22.5947,22.7748,1061900.0
2012-06-20 13:10:00,32.88,32.89,32.76,32.79,792800.0,22.7748,22.7817,22.6917,22.7125,792800.0
2012-06-20 13:20:00,32.78,32.88,32.77,32.84,334100.0,22.7055,22.7748,22.6986,22.7471,334100.0
2012-06-20 13:30:00,32.84,32.87,32.75,32.8,420500.0,22.7471,22.7679,22.6847,22.7194,420500.0
2012-06-20 13:40:00,32.8,32.82,32.75,32.81,302100.0,22.7194,22.7332,22.6847,22.7263,302100.0
2012-06-20 13:50:00,32.81,32.84,32.75,32.83,314500.0,22.7263,22.7471,22.6847,22.7402,314500.0
2012-06-20 14:00:00,32.82,32.83,32.73,32.81,374200.0,22.7332,22.7402,22.6709,22.7263,374200.0
2012-06-20 14:10:00,32.81,32.87,32.74,32.74,645100.0,22.7263,22.7679,22.6778,22.6778,645100.0
2012-06-20 14:20:00,32.74,32.79,32.64,32.7,674300.0,22.6778,22.7125,22.6086,22.6501,674300.0
2012-06-20 14:30:00,32.7,32.77,32.68,32.7,415800.0,22.6501,22.6986,22.6363,22.6501,415800.0
2012-06-20 14:40:00,32.7,32.72,32.54,32.63,616000.0,22.6501,22.664,22.5393,22.6016,616000.0
2012-06-20 14:50:00,32.63,32.67,32.6,32.65,421300.0,22.6016,22.6293,22.5808,22.6155,421300.0
2012-06-20 15:00:00,32.66,32.67,32.54,32.58,431300.0,22.6224,22.6293,22.5393,22.567,431300.0
2012-06-20 15:10:00,32.58,32.65,32.48,32.51,836700.0,22.567,22.6155,22.4977,22.5185,836700.0
2012-06-20 15:20:00,32.51,32.7,32.5,32.66,628500.0,22.5185,22.6501,22.5116,22.6224,628500.0
2012-06-20 15:30:00,32.66,32.72,32.61,32.67,666300.0,22.6224,22.664,22.5878,22.6293,666300.0
2012-06-20 15:40:00,32.67,32.77,32.64,32.71,809800.0,22.6293,22.6986,22.6086,22.657,809800.0
2012-06-20 15:50:00,32.71,32.81,32.66,32.8,1440300.0,22.657,22.7263,22.6224,22.7194,1440300.0
2012-06-21 09:30:00,32.91,33.1,32.86,32.96,1032900.0,22.7956,22.9272,22.7609,22.8302,1032900.0
2012-06-21 09:40:00,32.96,33.01,32.91,33.01,959100.0,22.8302,22.8648,22.7956,22.8648,959100.0
2012-06-21 09:50:00,33.01,33.04,32.97,32.99,999900.0,22.8648,22.8856,22.8371,22.851,999900.0
2012-06-21 10:00:00,32.99,32.99,32.73,32.87,1167600.0,22.851,22.851,22.6709,22.7679,1167600.0
2012-06-21 10:10:00,32.86,32.9,32.76,32.86,783400.0,22.7609,22.7886,22.6917,22.7609,783400.0
2012-06-21 10:20:00,32.86,32.94,32.86,32.93,963400.0,22.7609,22.8164,22.7609,22.8094,963400.0
2012-06-21 10:30:00,32.93,33.02,32.92,33.01,1139600.0,22.8094,22.8718,22.8025,22.8648,1139600.0
2012-06-21 10:40:00,33.01,33.11,32.99,33.06,686200.0,22.8648,22.9341,22.851,22.8995,686200.0
2012-06-21 10:50:00,33.07,33.14,33.05,33.07,472700.0,22.9064,22.9549,22.8925,22.9064,472700.0
2012-06-21 11:00:00,33.07,33.08,32.89,32.89,838600.0,22.9064,22.9133,22.7817,22.7817,838600.0
2012-06-21 11:10:00,32.88,32.94,32.82,32.93,798700.0,22.7748,22.8164,22.7332,22.8094,798700.0
2012-06-21 11:20:00,32.94,32.97,32.89,32.89,704900.0,22.8164,22.8371,22.7817,22.7817,704900.0
2012-06-21 11:30:00,32.89,32.89,32.7,32.76,712200.0,22.7817,22.7817,22.6501,22.6917,712200.0
2012-06-21 11:40:00,32.75,32.81,32.72,32.79,826600.0,22.6847,22.7263,22.664,22.7125,826600.0
2012-06-21 11:50:00,32.79,32.91,32.77,32.9,345100.0,22.7125,22.7956,22.6986,22.7886,345100.0
2012-06-21 12:00:00,32.9,32.93,32.81,32.86,340700.0,22.7886,22.8094,22.7263,22.7609,340700.0
2012-06-21 12:10:00,32.86,32.87,32.79,32.87,696100.0,22.7609,22.7679,22.7125,22.7679,696100.0
2012-06-21 12:20:00,32.87,32.92,32.79,32.81,1181900.0,22.7679,22.8025,22.7125,22.7263,1181900.0
2012-06-21 12:30:00,32.81,32.85,32.75,32.82,639300.0,22.7263,22.754,22.6847,22.7332,639300.0
2012-06-21 12:40:00,32.81,32.91,32.8,32.9,479300.0,22.7263,22.7956,22.7194,22.7886,479300.0
2012-06-21 12:50:00,32.91,32.95,32.89,32.94,448600.0,22.7956,22.8233,22.7817,22.8164,448600.0
2012-06-21 13:00:00,32.94,33.01,32.93,32.99,675000.0,22.8164,22.8648,22.8094,22.851,675000.0
2012-06-21 13:10:00,32.98,33.02,32.93,32.93,594900.0,22.8441,22.8718,22.8094,22.8094,594900.0
2012-06-21 13:20:00,32.93,32.98,32.88,32.91,400500.0,22.8094,22.8441,22.7748,22.7956,400500.0
2012-06-21 13:30:00,32.91,32.94,32.83,32.83,584300.0,22.7956,22.8164,22.7402,22.7402,584300.0
2012-06-21 13:40:00,32.82,32.83,32.65,32.66,1112200.0,22.7332,22.7402,22.6155,22.6224,1112200.0
2012-06-21 13:50:00,32.65,32.72,32.65,32.69,577300.0,22.6155,22.664,22.6155,22.6432,577300.0
2012-06-21 14:00:00,32.68,32.71,32.61,32.61,469800.0,22.6363,22.657,22.5878,22.5878,469800.0
2012-06-21 14:10:00,32.61,32.62,32.55,32.56,469800.0,22.5878,22.5947,22.5462,22.5531,469800.0
2012-06-21 14:20:00,32.56,32.59,32.5,32.55,614300.0,22.5531,22.5739,22.5116,22.5462,614300.0
2012-06-21 14:30:00,32.54,32.55,32.51,32.53,342000.0,22.5393,22.5462,22.5185,22.5324,342000.0
2012-06-21 14:40:00,32.54,32.66,32.53,32.65,395600.0,22.5393,22.6224,22.5324,22.6155,395600.0
2012-06-21 14:50:00,32.65,32.7,32.6,32.68,352500.0,22.6155,22.6501,22.5808,22.6363,352500.0
2012-06-21 15:00:00,32.67,32.68,32.56,32.57,456200.0,22.6293,22.6363,22.5531,22.5601,456200.0
2012-06-21 15:10:00,32.57,32.58,32.47,32.48,714300.0,22.5601,22.567,22.4908,22.4977,714300.0
2012-06-21 15:20:00,32.48,32.6,32.44,32.55,569900.0,22.4977,22.5808,22.47,22.5462,569900.0
2012-06-21 15:30:00,32.55,32.59,32.48,32.53,737400.0,22.5462,22.5739,22.4977,22.5324,737400.0
2012-06-21 15:40:00,32.54,32.54,32.37,32.41,1251200.0,22.5393,22.5393,22.4215,22.4492,1251200.0
2012-06-21 15:50:00,32.4,32.46,32.27,32.34,2964200.0,22.4423,22.4839,22.3523,22.4008,2964200.0
2012-06-22 09:30:00,32.64,32.9,32.61,32.71,1217000.0,22.6086,22.7886,22.5878,22.657,1217000.0
2012-06-22 09:40:00,32.7,32.82,32.66,32.81,936200.0,22.6501,22.7332,22.6224,22.7263,936200.0
2012-06-22 09:50:00,32.82,32.9,32.81,32.84,756500.0,22.7332,22.7886,22.7263,22.7471,756500.0
2012-06-22 10:00:00,32.85,33.0,32.84,32.92,815400.0,22.754,22.8579,22.7471,22.8025,815400.0
2012-06-22 10:10:00,32.92,32.93,32.8,32.8,608000.0,22.8025,22.8094,22.7194,22.7194,608000.0
2012-06-22 10:20:00,32.81,32.81,32.71,32.74,681500.0,22.7263,22.7263,22.657,22.6778,681500.0
2012-06-22 10:30:00,32.75,32.77,32.65,32.71,599200.0,22.6847,22.6986,22.6155,22.657,599200.0
2012-06-22 10:40:00,32.7,32.72,32.62,32.67,575100.0,22.6501,22.664,22.5947,22.6293,575100.0
2012-06-22 10:50:00,32.66,32.73,32.66,32.72,284300.0,22.6224,22.6709,22.6224,22.664,284300.0
2012-06-22 11:00:00,32.72,32.75,32.69,32.73,465100.0,22.664,22.6847,22.6432,22.6709,465100.0
2012-06-22 11:10:00,32.73,32.74,32.62,32.65,416400.0,22.6709,22.6778,22.5947,22.6155,416400.0
2012-06-22 11:20:00,32.66,32.68,32.55,32.59,399500.0,22.6224,22.6363,22.5462,22.5739,399500.0
2012-06-22 11:30:00,32.58,32.64,32.58,32.63,276900.0,22.567,22.6086,22.567,22.6016,276900.0
2012-06-22 11:40:00,32.64,32.74,32.64,32.69,295000.0,22.6086,22.6778,22.6086,22.6432,295000.0
2012-06-22 11:50:00,32.7,32.77,32.7,32.76,343600.0,22.6501,22.6986,22.6501,22.6917,343600.0
2012-06-22 12:00:00,32.76,32.78,32.69,32.72,401400.0,22.6917,22.7055,22.6432,22.664,401400.0
2012-06-22 12:10:00,32.72,32.79,32.72,32.77,392300.0,22.664,22.7125,22.664,22.6986,392300.0
2012-06-22 12:20:00,32.77,32.77,32.71,32.73,447800.0,22.6986,22.6986,22.657,22.6709,447800.0
2012-06-22 12:30:00,32.73,32.75,32.68,32.68,326500.0,22.6709,22.6847,22.6363,22.6363,326500.0
2012-06-22 12:40:00,32.68,32.76,32.68,32.74,397300.0,22.6363,22.6917,22.6363,22.6778,397300.0
2012-06-22 12:50:00,32.74,32.75,32.72,32.73,407300.0,22.6778,22.6847,22.664,22.6709,407300.0
2012-06-22 13:00:00,32.73,32.75,32.72,32.74,606400.0,22.6709,22.6847,22.664,22.6778,606400.0
2012-06-22 13:10:00,32.74,32.74,32.7,32.71,312200.0,22.6778,22.6778,22.6501,22.657,312200.0
2012-06-22 13:20:00,32.7,32.72,32.69,32.71,350600.0,22.6501,22.664,22.6432,22.657,350600.0
2012-06-22 13:30:00,32.72,32.76,32.7,32.76,380200.0,22.664,22.6917,22.6501,22.6917,380200.0
2012-06-22 13:40:00,32.76,32.83,32.75,32.8,701400.0,22.6917,22.7402,22.6847,22.7194,701400.0
2012-06-22 13:50:00,32.8,32.81,32.76,32.79,427800.0,22.7194,22.7263,22.6917,22.7125,427800.0
2012-06-22 14:00:00,32.79,32.85,32.79,32.84,333600.0,22.7125,22.754,22.7125,22.7471,333600.0
2012-06-22 14:10:00,32.84,32.87,32.83,32.87,493500.0,22.7471,22.7679,22.7402,22.7679,493500.0
2012-06-22 14:20:00,32.87,32.93,32.87,32.91,712400.0,22.7679,22.8094,22.7679,22.7956,712400.0
2012-06-22 14:30:00,32.91,32.95,32.91,32.93,385500.0,22.7956,22.8233,22.7956,22.8094,385500.0
2012-06-22 14:40:00,32.93,33.0,32.91,32.99,578800.0,22.8094,22.8579,22.7956,22.851,578800.0
2012-06-22 14:50:00,32.98,33.08,32.98,33.07,694700.0,22.8441,22.9133,22.8441,22.9064,694700.0
2012-06-22 15:00:00,33.06,33.09,32.97,32.97,544400.0,22.8995,22.9203,22.8371,22.8371,544400.0
2012-06-22 15:10:00,32.97,33.0,32.9,32.9,675900.0,22.8371,22.8579,22.7886,22.7886,675900.0
2012-06-22 15:20:00,32.9,32.94,32.9,32.93,493800.0,22.7886,22.8164,22.7886,22.8094,493800.0
2012-06-22 15:30:00,32.93,32.96,32.9,32.9,715500.0,22.8094,22.8302,22.7886,22.7886,715500.0
2012-06-22 15:40:00,32.9,32.93,32.88,32.91,1309900.0,22.7886,22.8094,22.7748,22.7956,1309900.0
2012-06-22 15:50:00,32.92,32.95,32.83,32.85,3696900.0,22.8025,22.8233,22.7402,22.754,3696900.0
2012-06-25 09:30:00,32.46,32.5,32.37,32.4,873800.0,22.4839,22.5116,22.4215,22.4423,873800.0
2012-06-25 09:40:00,32.4,32.42,32.3,32.38,643800.0,22.4423,22.4562,22.373,22.4285,643800.0
2012-06-25 09:50:00,32.38,32.39,32.3,32.36,470500.0,22.4285,22.4354,22.373,22.4146,470500.0
2012-06-25 10:00:00,32.36,32.39,32.25,32.25,762600.0,22.4146,22.4354,22.3384,22.3384,762600.0
2012-06-25 10:10:00,32.26,32.29,32.11,32.18,777700.0,22.3453,22.3661,22.2414,22.2899,777700.0
2012-06-25 10:20:00,32.17,32.21,32.12,32.15,515000.0,22.283,22.3107,22.2484,22.2691,515000.0
2012-06-25 10:30:00,32.15,32.23,32.14,32.15,444400.0,22.2691,22.3246,22.2622,22.2691,444400.0
2012-06-25 10:40:00,32.15,32.21,32.1,32.21,520600.0,22.2691,22.3107,22.2345,22.3107,520600.0
2012-06-25 10:50:00,32.2,32.26,32.19,32.21,446300.0,22.3038,22.3453,22.2969,22.3107,446300.0
2012-06-25 11:00:00,32.21,32.27,32.19,32.27,452200.0,22.3107,22.3523,22.2969,22.3523,452200.0
2012-06-25 11:10:00,32.27,32.32,32.24,32.29,263200.0,22.3523,22.3869,22.3315,22.3661,263200.0
2012-06-25 11:20:00,32.3,32.31,32.21,32.21,534000.0,22.373,22.38,22.3107,22.3107,534000.0
2012-06-25 11:30:00,32.22,32.23,32.14,32.15,416800.0,22.3176,22.3246,22.2622,22.2691,416800.0
2012-06-25 11:40:00,32.15,32.17,32.06,32.08,302400.0,22.2691,22.283,22.2068,22.2207,302400.0
2012-06-25 11:50:00,32.09,32.13,32.04,32.05,316100.0,22.2276,22.2553,22.193,22.1999,316100.0
2012-06-25 12:00:00,32.05,32.09,32.01,32.09,284700.0,22.1999,22.2276,22.1722,22.2276,284700.0
2012-06-25 12:10:00,32.09,32.11,32.04,32.11,380800.0,22.2276,22.2414,22.193,22.2414,380800.0
2012-06-25 12:20:00,32.11,32.13,32.07,32.08,203300.0,22.2414,22.2553,22.2137,22.2207,203300.0
2012-06-25 12:30:00,32.08,32.11,32.06,32.08,220400.0,22.2207,22.2414,22.2068,22.2207,220400.0
2012-06-25 12:40:00,32.08,32.11,32.06,32.09,145100.0,22.2207,22.2414,22.2068,22.2276,145100.0
2012-06-25 12:50:00,32.08,32.12,32.03,32.03,261300.0,22.2207,22.2484,22.186,22.186,261300.0
2012-06-25 13:00:00,32.03,32.07,32.0,32.06,462200.0,22.186,22.2137,22.1652,22.2068,462200.0
2012-06-25 13:10:00,32.06,32.07,32.02,32.05,209200.0,22.2068,22.2137,22.1791,22.1999,209200.0
2012-06-25 13:20:00,32.04,32.07,32.03,32.06,176400.0,22.193,22.2137,22.186,22.2068,176400.0
2012-06-25 13:30:00,32.06,32.15,32.04,32.14,462900.0,22.2068,22.2691,22.193,22.2622,462900.0
2012-06-25 13:40:00,32.14,32.19,32.13,32.17,317500.0,22.2622,22.2969,22.2553,22.283,317500.0
2012-06-25 13:50:00,32.17,32.22,32.16,32.21,245100.0,22.283,22.3176,22.2761,22.3107,245100.0
2012-06-25 14:00:00,32.22,32.26,32.2,32.22,281700.0,22.3176,22.3453,22.3038,22.3176,281700.0
2012-06-25 14:10:00,32.23,32.27,32.21,32.23,255100.0,22.3246,22.3523,22.3107,22.3246,255100.0
2012-06-25 14:20:00,32.23,32.24,32.17,32.18,222400.0,22.3246,22.3315,22.283,22.2899,222400.0
2012-06-25 14:30:00,32.18,32.19,32.1,32.16,328000.0,22.2899,22.2969,22.2345,22.2761,328000.0
2012-06-25 14:40:00,32.16,32.16,32.06,32.08,301300.0,22.2761,22.2761,22.2068,22.2207,301300.0
2012-06-25 14:50:00,32.08,32.14,32.08,32.11,361400.0,22.2207,22.2622,22.2207,22.2414,361400.0
2012-06-25 15:00:00,32.11,32.18,32.1,32.16,366900.0,22.2414,22.2899,22.2345,22.2761,366900.0
2012-06-25 15:10:00,32.16,32.23,32.15,32.23,486800.0,22.2761,22.3246,22.2691,22.3246,486800.0
2012-06-25 15:20:00,32.22,32.29,32.21,32.26,497800.0,22.3176,22.3661,22.3107,22.3453,497800.0
2012-06-25 15:30:00,32.26,32.29,32.2,32.26,487500.0,22.3453,22.3661,22.3038,22.3453,487500.0
2012-06-25 15:40:00,32.27,32.31,32.25,32.29,671400.0,22.3523,22.38,22.3384,22.3661,671400.0
2012-06-25 15:50:00,32.29,32.29,32.2,32.22,1998500.0,22.3661,22.3661,22.3038,22.3176,1998500.0
2012-06-26 09:30:00,32.3,32.36,32.19,32.24,981700.0,22.373,22.4146,22.2969,22.3315,981700.0
2012-06-26 09:40:00,32.25,32.36,32.25,32.32,643500.0,22.3384,22.4146,22.3384,22.3869,643500.0
2012-06-26 09:50:00,32.32,32.4,32.29,32.36,360300.0,22.3869,22.4423,22.3661,22.4146,360300.0
2012-06-26 10:00:00,32.37,32.39,32.29,32.35,792600.0,22.4215,22.4354,22.3661,22.4077,792600.0
2012-06-26 10:10:00,32.35,32.35,32.15,32.18,553800.0,22.4077,22.4077,22.2691,22.2899,553800.0
2012-06-26 10:20:00,32.18,32.2,32.11,32.16,577300.0,22.2899,22.3038,22.2414,22.2761,577300.0
2012-06-26 10:30:00,32.17,32.2,32.05,32.19,435400.0,22.283,22.3038,22.1999,22.2969,435400.0
2012-06-26 10:40:00,32.2,32.22,32.16,32.18,510000.0,22.3038,22.3176,22.2761,22.2899,510000.0
2012-06-26 10:50:00,32.19,32.26,32.13,32.24,457600.0,22.2969,22.3453,22.2553,22.3315,457600.0
2012-06-26 11:00:00,32.24,32.32,32.09,32.11,590800.0,22.3315,22.3869,22.2276,22.2414,590800.0
2012-06-26 11:10:00,32.12,32.17,32.06,32.16,326500.0,22.2484,22.283,22.2068,22.2761,326500.0
2012-06-26 11:20:00,32.15,32.25,32.13,32.21,290200.0,22.2691,22.3384,22.2553,22.3107,290200.0
2012-06-26 11:30:00,32.22,32.26,32.21,32.23,261400.0,22.3176,22.3453,22.3107,22.3246,261400.0
2012-06-26 11:40:00,32.22,32.27,32.19,32.25,196200.0,22.3176,22.3523,22.2969,22.3384,196200.0
2012-06-26 11:50:00,32.25,32.28,32.23,32.25,394200.0,22.3384,22.3592,22.3246,22.3384,394200.0
2012-06-26 12:00:00,32.25,32.32,32.25,32.27,582200.0,22.3384,22.3869,22.3384,22.3523,582200.0
2012-06-26 12:10:00,32.27,32.32,32.26,32.27,230800.0,22.3523,22.3869,22.3453,22.3523,230800.0
2012-06-26 12:20:00,32.27,32.31,32.25,32.28,207800.0,22.3523,22.38,22.3384,22.3592,207800.0
2012-06-26 12:30:00,32.29,32.35,32.29,32.33,316700.0,22.3661,22.4077,22.3661,22.3938,316700.0
2012-06-26 12:40:00,32.34,32.39,32.33,32.36,279000.0,22.4008,22.4354,22.3938,22.4146,279000.0
2012-06-26 12:50:00,32.35,32.36,32.3,32.32,203200.0,22.4077,22.4146,22.373,22.3869,203200.0
2012-06-26 13:00:00,32.32,32.36,32.32,32.36,185100.0,22.3869,22.4146,22.3869,22.4146,185100.0
2012-06-26 13:10:00,32.36,32.38,32.32,32.38,216600.0,22.4146,22.4285,22.3869,22.4285,216600.0
2012-06-26 13:20:00,32.38,32.4,32.36,32.37,282100.0,22.4285,22.4423,22.4146,22.4215,282100.0
2012-06-26 13:30:00,32.36,32.38,32.32,32.38,378000.0,22.4146,22.4285,22.3869,22.4285,378000.0
2012-06-26 13:40:00,32.38,32.38,32.33,32.36,252100.0,22.4285,22.4285,22.3938,22.4146,252100.0
2012-06-26 13:50:00,32.36,32.38,32.33,32.34,166200.0,22.4146,22.4285,22.3938,22.4008,166200.0
2012-06-26 14:00:00,32.34,32.38,32.34,32.37,278000.0,22.4008,22.4285,22.4008,22.4215,278000.0
2012-06-26 14:10:00,32.38,32.47,32.37,32.45,362200.0,22.4285,22.4908,22.4215,22.4769,362200.0
2012-06-26 14:20:00,32.45,32.46,32.41,32.43,364700.0,22.4769,22.4839,22.4492,22.4631,364700.0
2012-06-26 14:30:00,32.43,32.44,32.37,32.4,305200.0,22.4631,22.47,22.4215,22.4423,305200.0
2012-06-26 14:40:00,32.4,32.44,32.37,32.37,371100.0,22.4423,22.47,22.4215,22.4215,371100.0
2012-06-26 14:50:00,32.38,32.43,32.32,32.41,845200.0,22.4285,22.4631,22.3869,22.4492,845200.0
2012-06-26 15:00:00,32.41,32.47,32.41,32.44,309500.0,22.4492,22.4908,22.4492,22.47,309500.0
2012-06-26 15:10:00,32.43,32.47,32.41,32.43,369100.0,22.4631,22.4908,22.4492,22.4631,369100.0
2012-06-26 15:20:00,32.43,32.45,32.38,32.42,251100.0,22.4631,22.4769,22.4285,22.4562,251100.0
2012-06-26 15:30:00,32.41,32.46,32.4,32.42,399400.0,22.4492,22.4839,22.4423,22.4562,399400.0
2012-06-26 15:40:00,32.43,32.46,32.4,32.44,673100.0,22.4631,22.4839,22.4423,22.47,673100.0
2012-06-26 15:50:00,32.44,32.45,32.31,32.32,2001200.0,22.47,22.4769,22.38,22.3869,2001200.0
2012-06-27 09:30:00,32.6,32.77,32.57,32.58,1137000.0,22.5808,22.6986,22.5601,22.567,1137000.0
2012-06-27 09:40:00,32.58,32.59,32.39,32.46,492300.0,22.567,22.5739,22.4354,22.4839,492300.0
2012-06-27 09:50:00,32.46,32.63,32.43,32.61,414000.0,22.4839,22.6016,22.4631,22.5878,414000.0
2012-06-27 10:00:00,32.6,32.68,32.48,32.67,771400.0,22.5808,22.6363,22.4977,22.6293,771400.0
2012-06-27 10:10:00,32.67,32.75,32.66,32.69,510100.0,22.6293,22.6847,22.6224,22.6432,510100.0
2012-06-27 10:20:00,32.69,32.76,32.63,32.74,349900.0,22.6432,22.6917,22.6016,22.6778,349900.0
2012-06-27 10:30:00,32.75,32.76,32.67,32.67,462300.0,22.6847,22.6917,22.6293,22.6293,462300.0
2012-06-27 10:40:00,32.67,32.73,32.6,32.69,445700.0,22.6293,22.6709,22.5808,22.6432,445700.0
2012-06-27 10:50:00,32.69,32.7,32.63,32.68,313800.0,22.6432,22.6501,22.6016,22.6363,313800.0
2012-06-27 11:00:00,32.69,32.72,32.66,32.67,358900.0,22.6432,22.664,22.6224,22.6293,358900.0
2012-06-27 11:10:00,32.66,32.68,32.57,32.6,318200.0,22.6224,22.6363,22.5601,22.5808,318200.0
2012-06-27 11:20:00,32.6,32.6,32.5,32.54,294100.0,22.5808,22.5808,22.5116,22.5393,294100.0
2012-06-27 11:30:00,32.55,32.7,32.55,32.69,257000.0,22.5462,22.6501,22.5462,22.6432,257000.0
2012-06-27 11:40:00,32.68,32.7,32.64,32.67,259100.0,22.6363,22.6501,22.6086,22.6293,259100.0
2012-06-27 11:50:00,32.67,32.67,32.61,32.63,151100.0,22.6293,22.6293,22.5878,22.6016,151100.0
2012-06-27 12:00:00,32.62,32.73,32.62,32.72,461900.0,22.5947,22.6709,22.5947,22.664,461900.0
2012-06-27 12:10:00,32.72,32.73,32.67,32.72,184000.0,22.664,22.6709,22.6293,22.664,184000.0
2012-06-27 12:20:00,32.72,32.73,32.69,32.69,221700.0,22.664,22.6709,22.6432,22.6432,221700.0
2012-06-27 12:30:00,32.68,32.7,32.64,32.65,237600.0,22.6363,22.6501,22.6086,22.6155,237600.0
2012-06-27 12:40:00,32.65,32.7,32.65,32.68,133800.0,22.6155,22.6501,22.6155,22.6363,133800.0
2012-06-27 12:50:00,32.68,32.69,32.63,32.64,117300.0,22.6363,22.6432,22.6016,22.6086,117300.0
2012-06-27 13:00:00,32.63,32.7,32.62,32.68,165700.0,22.6016,22.6501,22.5947,22.6363,165700.0
2012-06-27 13:10:00,32.68,32.69,32.64,32.67,251500.0,22.6363,22.6432,22.6086,22.6293,251500.0
2012-06-27 13:20:00,32.67,32.67,32.57,32.58,300400.0,22.6293,22.6293,22.5601,22.567,300400.0
2012-06-27 13:30:00,32.57,32.6,32.55,32.59,287200.0,22.5601,22.5808,22.5462,22.5739,287200.0
2012-06-27 13:40:00,32.59,32.6,32.56,32.58,193900.0,22.5739,22.5808,22.5531,22.567,193900.0
2012-06-27 13:50:00,32.58,32.61,32.55,32.59,187200.0,22.567,22.5878,22.5462,22.5739,187200.0
2012-06-27 14:00:00,32.59,32.61,32.57,32.59,169900.0,22.5739,22.5878,22.5601,22.5739,169900.0
2012-06-27 14:10:00,32.59,32.64,32.56,32.56,267900.0,22.5739,22.6086,22.5531,22.5531,267900.0
2012-06-27 14:20:00,32.56,32.62,32.56,32.6,246700.0,22.5531,22.5947,22.5531,22.5808,246700.0
2012-06-27 14:30:00,32.6,32.64,32.58,32.62,195900.0,22.5808,22.6086,22.567,22.5947,195900.0
2012-06-27 14:40:00,32.62,32.64,32.58,32.61,204900.0,22.5947,22.6086,22.567,22.5878,204900.0
2012-06-27 14:50:00,32.62,32.67,32.61,32.62,434100.0,22.5947,22.6293,22.5878,22.5947,434100.0
2012-06-27 15:00:00,32.62,32.66,32.61,32.64,350200.0,22.5947,22.6224,22.5878,22.6086,350200.0
2012-06-27 15:10:00,32.65,32.72,32.64,32.72,451600.0,22.6155,22.664,22.6086,22.664,451600.0
2012-06-27 15:20:00,32.71,32.77,32.71,32.77,678200.0,22.657,22.6986,22.657,22.6986,678200.0
2012-06-27 15:30:00,32.76,32.81,32.74,32.77,879700.0,22.6917,22.7263,22.6778,22.6986,879700.0
2012-06-27 15:40:00,32.76,32.85,32.72,32.73,1085100.0,22.6917,22.754,22.664,22.6709,1085100.0
2012-06-27 15:50:00,32.74,32.76,32.68,32.73,1024800.0,22.6778,22.6917,22.6363,22.6709,1024800.0
2012-06-28 09:30:00,32.42,32.55,32.25,32.25,1065600.0,22.4562,22.5462,22.3384,22.3384,1065600.0
2012-06-28 09:40:00,32.25,32.41,32.24,32.34,737800.0,22.3384,22.4492,22.3315,22.4008,737800.0
2012-06-28 09:50:00,32.34,32.38,32.25,32.26,765900.0,22.4008,22.4285,22.3384,22.3453,765900.0
2012-06-28 10:00:00,32.25,32.37,32.2,32.27,738500.0,22.3384,22.4215,22.3038,22.3523,738500.0
2012-06-28 10:10:00,32.28,32.33,32.23,32.3,568100.0,22.3592,22.3938,22.3246,22.373,568100.0
2012-06-28 10:20:00,32.31,32.33,32.22,32.25,368600.0,22.38,22.3938,22.3176,22.3384,368600.0
2012-06-28 10:30:00,32.25,32.25,32.1,32.12,824000.0,22.3384,22.3384,22.2345,22.2484,824000.0
2012-06-28 10:40:00,32.12,32.15,32.08,32.12,448100.0,22.2484,22.2691,22.2207,22.2484,448100.0
2012-06-28 10:50:00,32.13,32.15,32.04,32.08,544600.0,22.2553,22.2691,22.193,22.2207,544600.0
2012-06-28 11:00:00,32.07,32.12,32.01,32.09,601800.0,22.2137,22.2484,22.1722,22.2276,601800.0
2012-06-28 11:10:00,32.09,32.13,32.04,32.05,560600.0,22.2276,22.2553,22.193,22.1999,560600.0
2012-06-28 11:20:00,32.05,32.08,31.99,32.07,554100.0,22.1999,22.2207,22.1583,22.2137,554100.0
2012-06-28 11:30:00,32.07,32.11,32.03,32.06,545200.0,22.2137,22.2414,22.186,22.2068,545200.0
2012-06-28 11:40:00,32.06,32.06,31.99,32.02,792200.0,22.2068,22.2068,22.1583,22.1791,792200.0
2012-06-28 11:50:00,32.02,32.03,31.96,31.96,471000.0,22.1791,22.186,22.1375,22.1375,471000.0
2012-06-28 12:00:00,31.96,32.0,31.94,31.95,376200.0,22.1375,22.1652,22.1237,22.1306,376200.0
2012-06-28 12:10:00,31.95,31.96,31.91,31.93,320200.0,22.1306,22.1375,22.1029,22.1168,320200.0
2012-06-28 12:20:00,31.93,31.96,31.91,31.94,231100.0,22.1168,22.1375,22.1029,22.1237,231100.0
2012-06-28 12:30:00,31.95,32.01,31.94,32.0,257400.0,22.1306,22.1722,22.1237,22.1652,257400.0
2012-06-28 12:40:00,32.0,32.03,31.97,32.0,581600.0,22.1652,22.186,22.1445,22.1652,581600.0
2012-06-28 12:50:00,32.0,32.05,31.95,31.97,845700.0,22.1652,22.1999,22.1306,22.1445,845700.0
2012-06-28 13:00:00,31.97,32.01,31.95,31.99,576800.0,22.1445,22.1722,22.1306,22.1583,576800.0
2012-06-28 13:10:00,31.98,32.0,31.95,31.97,226700.0,22.1514,22.1652,22.1306,22.1445,226700.0
2012-06-28 13:20:00,31.98,32.01,31.97,31.99,247600.0,22.1514,22.1722,22.1445,22.1583,247600.0
2012-06-28 13:30:00,32.0,32.01,31.96,31.98,622200.0,22.1652,22.1722,22.1375,22.1514,622200.0
2012-06-28 13:40:00,31.98,32.01,31.95,31.98,302900.0,22.1514,22.1722,22.1306,22.1514,302900.0
2012-06-28 13:50:00,31.99,32.02,31.95,31.99,622400.0,22.1583,22.1791,22.1306,22.1583,622400.0
2012-06-28 14:00:00,32.0,32.01,31.96,31.99,511400.0,22.1652,22.1722,22.1375,22.1583,511400.0
2012-06-28 14:10:00,31.99,32.01,31.92,31.96,372500.0,22.1583,22.1722,22.1098,22.1375,372500.0
2012-06-28 14:20:00,31.97,32.0,31.95,31.97,585200.0,22.1445,22.1652,22.1306,22.1445,585200.0
2012-06-28 14:30:00,31.97,32.03,31.95,32.02,839600.0,22.1445,22.186,22.1306,22.1791,839600.0
2012-06-28 14:40:00,32.02,32.09,32.02,32.06,1305100.0,22.1791,22.2276,22.1791,22.2068,1305100.0
2012-06-28 14:50:00,32.07,32.12,32.04,32.1,411900.0,22.2137,22.2484,22.193,22.2345,411900.0
2012-06-28 15:00:00,32.11,32.21,32.09,32.18,918700.0,22.2414,22.3107,22.2276,22.2899,918700.0
2012-06-28 15:10:00,32.18,32.18,32.13,32.15,510100.0,22.2899,22.2899,22.2553,22.2691,510100.0
2012-06-28 15:20:00,32.14,32.2,32.1,32.18,687200.0,22.2622,22.3038,22.2345,22.2899,687200.0
2012-06-28 15:30:00,32.18,32.41,32.17,32.39,2029300.0,22.2899,22.4492,22.283,22.4354,2029300.0
2012-06-28 15:40:00,32.39,32.53,32.28,32.44,1964300.0,22.4354,22.5324,22.3592,22.47,1964300.0
2012-06-28 15:50:00,32.44,32.5,32.38,32.45,2576100.0,22.47,22.5116,22.4285,22.4769,2576100.0
2012-06-29 09:30:00,33.16,33.4,33.09,33.15,1789300.0,22.9687,23.135,22.9203,22.9618,1789300.0
2012-06-29 09:40:00,33.15,33.25,33.12,33.16,698200.0,22.9618,23.0311,22.941,22.9687,698200.0
2012-06-29 09:50:00,33.16,33.26,33.16,33.18,672500.0,22.9687,23.038,22.9687,22.9826,672500.0
2012-06-29 10:00:00,33.19,33.23,33.13,33.13,772100.0,22.9895,23.0172,22.948,22.948,772100.0
2012-06-29 10:10:00,33.13,33.2,33.1,33.19,546900.0,22.948,22.9964,22.9272,22.9895,546900.0
2012-06-29 10:20:00,33.2,33.22,33.11,33.13,533400.0,22.9964,23.0103,22.9341,22.948,533400.0
2012-06-29 10:30:00,33.14,33.16,33.06,33.06,726500.0,22.9549,22.9687,22.8995,22.8995,726500.0
2012-06-29 10:40:00,33.05,33.1,32.97,32.98,446200.0,22.8925,22.9272,22.8371,22.8441,446200.0
2012-06-29 10:50:00,32.98,33.09,32.98,33.08,464500.0,22.8441,22.9203,22.8441,22.9133,464500.0
2012-06-29 11:00:00,33.09,33.11,33.01,33.09,478100.0,22.9203,22.9341,22.8648,22.9203,478100.0
2012-06-29 11:10:00,33.08,33.15,33.08,33.14,389400.0,22.9133,22.9618,22.9133,22.9549,389400.0
2012-06-29 11:20:00,33.15,33.18,33.12,33.17,585600.0,22.9618,22.9826,22.941,22.9757,585600.0
2012-06-29 11:30:00,33.17,33.18,33.09,33.09,348000.0,22.9757,22.9826,22.9203,22.9203,348000.0
2012-06-29 11:40:00,33.1,33.17,33.05,33.16,602000.0,22.9272,22.9757,22.8925,22.9687,602000.0
2012-06-29 11:50:00,33.16,33.18,33.14,33.15,339300.0,22.9687,22.9826,22.9549,22.9618,339300.0
2012-06-29 12:00:00,33.15,33.21,33.15,33.21,454100.0,22.9618,23.0034,22.9618,23.0034,454100.0
2012-06-29 12:10:00,33.21,33.22,33.19,33.21,482600.0,23.0034,23.0103,22.9895,23.0034,482600.0
2012-06-29 12:20:00,33.22,33.26,33.18,33.26,552600.0,23.0103,23.038,22.9826,23.038,552600.0
2012-06-29 12:30:00,33.25,33.34,33.23,33.32,562800.0,23.0311,23.0934,23.0172,23.0796,562800.0
2012-06-29 12:40:00,33.31,33.35,33.3,33.34,543000.0,23.0726,23.1003,23.0657,23.0934,543000.0
2012-06-29 12:50:00,33.35,33.4,33.33,33.39,587800.0,23.1003,23.135,23.0865,23.1281,587800.0
2012-06-29 13:00:00,33.39,33.4,33.35,33.36,584700.0,23.1281,23.135,23.1003,23.1073,584700.0
2012-06-29 13:10:00,33.36,33.41,33.35,33.38,527900.0,23.1073,23.1419,23.1003,23.1211,527900.0
2012-06-29 13:20:00,33.38,33.41,33.32,33.32,523500.0,23.1211,23.1419,23.0796,23.0796,523500.0
2012-06-29 13:30:00,33.32,33.35,33.3,33.3,260700.0,23.0796,23.1003,23.0657,23.0657,260700.0
2012-06-29 13:40:00,33.3,33.31,33.26,33.29,277300.0,23.0657,23.0726,23.038,23.0588,277300.0
2012-06-29 13:50:00,33.29,33.3,33.24,33.25,300300.0,23.0588,23.0657,23.0242,23.0311,300300.0
2012-06-29 14:00:00,33.25,33.26,33.21,33.22,260500.0,23.0311,23.038,23.0034,23.0103,260500.0
2012-06-29 14:10:00,33.22,33.25,33.19,33.23,230200.0,23.0103,23.0311,22.9895,23.0172,230200.0
2012-06-29 14:20:00,33.24,33.31,33.18,33.27,484800.0,23.0242,23.0726,22.9826,23.0449,484800.0
2012-06-29 14:30:00,33.27,33.29,33.18,33.19,488100.0,23.0449,23.0588,22.9826,22.9895,488100.0
2012-06-29 14:40:00,33.19,33.28,33.16,33.27,466900.0,22.9895,23.0519,22.9687,23.0449,466900.0
2012-06-29 14:50:00,33.27,33.31,33.26,33.3,386000.0,23.0449,23.0726,23.038,23.0657,386000.0
2012-06-29 15:00:00,33.29,33.31,33.26,33.3,294600.0,23.0588,23.0726,23.038,23.0657,294600.0
2012-06-29 15:10:00,33.31,33.32,33.24,33.27,790600.0,23.0726,23.0796,23.0242,23.0449,790600.0
2012-06-29 15:20:00,33.27,33.28,33.22,33.23,562200.0,23.0449,23.0519,23.0103,23.0172,562200.0
2012-06-29 15:30:00,33.22,33.27,33.17,33.25,739900.0,23.0103,23.0449,22.9757,23.0311,739900.0
2012-06-29 15:40:00,33.25,33.35,33.24,33.35,1426800.0,23.0311,23.1003,23.0242,23.1003,1426800.0
2012-06-29 15:50:00,33.34,33.44,33.31,33.43,3512200.0,23.0934,23.1627,23.0726,23.1558,3512200.0
2012-07-02 09:30:00,33.69,33.73,33.49,33.64,1552200.0,23.3359,23.3636,23.1973,23.3012,1552200.0
2012-07-02 09:40:00,33.65,33.68,33.52,33.53,1068600.0,23.3081,23.3289,23.2181,23.225,1068600.0
2012-07-02 09:50:00,33.54,33.65,33.53,33.58,727300.0,23.232,23.3081,23.225,23.2597,727300.0
2012-07-02 10:00:00,33.58,33.58,33.31,33.37,1380400.0,23.2597,23.2597,23.0726,23.1142,1380400.0
2012-07-02 10:10:00,33.38,33.45,33.35,33.43,574500.0,23.1211,23.1696,23.1003,23.1558,574500.0
2012-07-02 10:20:00,33.44,33.57,33.42,33.52,1077400.0,23.1627,23.2527,23.1488,23.2181,1077400.0
2012-07-02 10:30:00,33.51,33.54,33.4,33.47,772800.0,23.2112,23.232,23.135,23.1835,772800.0
2012-07-02 10:40:00,33.48,33.52,33.44,33.47,415600.0,23.1904,23.2181,23.1627,23.1835,415600.0
2012-07-02 10:50:00,33.48,33.51,33.34,33.34,303900.0,23.1904,23.2112,23.0934,23.0934,303900.0
2012-07-02 11:00:00,33.33,33.35,33.29,33.29,282900.0,23.0865,23.1003,23.0588,23.0588,282900.0
2012-07-02 11:10:00,33.29,33.34,33.22,33.31,548900.0,23.0588,23.0934,23.0103,23.0726,548900.0
2012-07-02 11:20:00,33.31,33.36,33.28,33.3,300100.0,23.0726,23.1073,23.0519,23.0657,300100.0
2012-07-02 11:30:00,33.31,33.36,33.29,33.32,329100.0,23.0726,23.1073,23.0588,23.0796,329100.0
2012-07-02 11:40:00,33.32,33.33,33.28,33.28,276300.0,23.0796,23.0865,23.0519,23.0519,276300.0
2012-07-02 11:50:00,33.28,33.31,33.23,33.23,240800.0,23.0519,23.0726,23.0172,23.0172,240800.0
2012-07-02 12:00:00,33.23,33.25,33.21,33.22,384400.0,23.0172,23.0311,23.0034,23.0103,384400.0
2012-07-02 12:10:00,33.21,33.26,33.21,33.24,291600.0,23.0034,23.038,23.0034,23.0242,291600.0
2012-07-02 12:20:00,33.24,33.29,33.22,33.27,230300.0,23.0242,23.0588,23.0103,23.0449,230300.0
2012-07-02 12:30:00,33.27,33.32,33.26,33.3,263600.0,23.0449,23.0796,23.038,23.0657,263600.0
2012-07-02 12:40:00,33.31,33.35,33.29,33.34,184200.0,23.0726,23.1003,23.0588,23.0934,184200.0
2012-07-02 12:50:00,33.34,33.43,33.33,33.35,374200.0,23.0934,23.1558,23.0865,23.1003,374200.0
2012-07-02 13:00:00,33.34,33.4,33.32,33.39,186000.0,23.0934,23.135,23.0796,23.1281,186000.0
2012-07-02 13:10:00,33.39,33.47,33.36,33.44,345100.0,23.1281,23.1835,23.1073,23.1627,345100.0
2012-07-02 13:20:00,33.44,33.46,33.41,33.45,277800.0,23.1627,23.1765,23.1419,23.1696,277800.0
2012-07-02 13:30:00,33.44,33.49,33.44,33.47,204300.0,23.1627,23.1973,23.1627,23.1835,204300.0
2012-07-02 13:40:00,33.47,33.47,33.45,33.46,111100.0,23.1835,23.1835,23.1696,23.1765,111100.0
2012-07-02 13:50:00,33.46,33.47,33.42,33.42,195100.0,23.1765,23.1835,23.1488,23.1488,195100.0
2012-07-02 14:00:00,33.43,33.43,33.34,33.37,368700.0,23.1558,23.1558,23.0934,23.1142,368700.0
2012-07-02 14:10:00,33.37,33.43,33.36,33.41,363900.0,23.1142,23.1558,23.1073,23.1419,363900.0
2012-07-02 14:20:00,33.41,33.44,33.4,33.43,306700.0,23.1419,23.1627,23.135,23.1558,306700.0
2012-07-02 14:30:00,33.43,33.47,33.42,33.44,245300.0,23.1558,23.1835,23.1488,23.1627,245300.0
2012-07-02 14:40:00,33.45,33.46,33.39,33.41,203300.0,23.1696,23.1765,23.1281,23.1419,203300.0
2012-07-02 14:50:00,33.41,33.42,33.37,33.38,230200.0,23.1419,23.1488,23.1142,23.1211,230200.0
2012-07-02 15:00:00,33.39,33.42,33.37,33.37,262200.0,23.1281,23.1488,23.1142,23.1142,262200.0
2012-07-02 15:10:00,33.38,33.39,33.35,33.35,255400.0,23.1211,23.1281,23.1003,23.1003,255400.0
2012-07-02 15:20:00,33.36,33.4,33.35,33.39,321400.0,23.1073,23.135,23.1003,23.1281,321400.0
2012-07-02 15:30:00,33.4,33.52,33.39,33.47,625200.0,23.135,23.2181,23.1281,23.1835,625200.0
2012-07-02 15:40:00,33.46,33.52,33.46,33.48,612100.0,23.1765,23.2181,23.1765,23.1904,612100.0
2012-07-02 15:50:00,33.49,33.55,33.46,33.54,1259900.0,23.1973,23.2389,23.1765,23.232,1259900.0
2012-07-03 09:30:00,33.53,33.59,33.35,33.49,580800.0,23.225,23.2666,23.1003,23.1973,580800.0
2012-07-03 09:40:00,33.48,33.62,33.48,33.6,562700.0,23.1904,23.2874,23.1904,23.2735,562700.0
2012-07-03 09:50:00,33.59,33.66,33.56,33.61,536800.0,23.2666,23.3151,23.2458,23.2804,536800.0
2012-07-03 10:00:00,33.61,33.72,33.61,33.68,579000.0,23.2804,23.3566,23.2804,23.3289,579000.0
2012-07-03 10:10:00,33.68,33.69,33.61,33.62,362600.0,23.3289,23.3359,23.2804,23.2874,362600.0
2012-07-03 10:20:00,33.61,33.67,33.6,33.63,337500.0,23.2804,23.322,23.2735,23.2943,337500.0
2012-07-03 10:30:00,33.62,33.64,33.54,33.56,443400.0,23.2874,23.3012,23.232,23.2458,443400.0
2012-07-03 10:40:00,33.55,33.61,33.53,33.61,378700.0,23.2389,23.2804,23.225,23.2804,378700.0
2012-07-03 10:50:00,33.6,33.63,33.59,33.59,277700.0,23.2735,23.2943,23.2666,23.2666,277700.0
2012-07-03 11:00:00,33.59,33.6,33.55,33.57,376100.0,23.2666,23.2735,23.2389,23.2527,376100.0
2012-07-03 11:10:00,33.57,33.58,33.54,33.57,319700.0,23.2527,23.2597,23.232,23.2527,319700.0
2012-07-03 11:20:00,33.57,33.62,33.56,33.58,429600.0,23.2527,23.2874,23.2458,23.2597,429600.0
2012-07-03 11:30:00,33.59,33.67,33.56,33.67,696900.0,23.2666,23.322,23.2458,23.322,696900.0
2012-07-03 11:40:00,33.66,33.67,33.59,33.62,504200.0,23.3151,23.322,23.2666,23.2874,504200.0
2012-07-03 11:50:00,33.62,33.66,33.61,33.64,375900.0,23.2874,23.3151,23.2804,23.3012,375900.0
2012-07-03 12:00:00,33.64,33.64,33.58,33.59,331200.0,23.3012,23.3012,23.2597,23.2666,331200.0
2012-07-03 12:10:00,33.59,33.6,33.51,33.51,762800.0,23.2666,23.2735,23.2112,23.2112,762800.0
2012-07-03 12:20:00,33.51,33.52,33.47,33.52,368700.0,23.2112,23.2181,23.1835,23.2181,368700.0
2012-07-03 12:30:00,33.52,33.52,33.43,33.46,523300.0,23.2181,23.2181,23.1558,23.1765,523300.0
2012-07-03 12:40:00,33.46,33.47,33.39,33.4,519100.0,23.1765,23.1835,23.1281,23.135,519100.0
2012-07-03 12:50:00,33.4,33.52,33.39,33.5,1779600.0,23.135,23.2181,23.1281,23.2042,1779600.0
2012-07-05 09:30:00,33.26,33.35,33.01,33.27,1352400.0,23.038,23.1003,22.8648,23.0449,1352400.0
2012-07-05 09:40:00,33.27,33.33,33.08,33.11,1119800.0,23.0449,23.0865,22.9133,22.9341,1119800.0
2012-07-05 09:50:00,33.12,33.24,33.1,33.22,644100.0,22.941,23.0242,22.9272,23.0103,644100.0
2012-07-05 10:00:00,33.21,33.23,33.09,33.1,642100.0,23.0034,23.0172,22.9203,22.9272,642100.0
2012-07-05 10:10:00,33.11,33.14,33.01,33.03,896400.0,22.9341,22.9549,22.8648,22.8787,896400.0
2012-07-05 10:20:00,33.03,33.09,33.02,33.09,835400.0,22.8787,22.9203,22.8718,22.9203,835400.0
2012-07-05 10:30:00,33.09,33.11,33.06,33.09,470700.0,22.9203,22.9341,22.8995,22.9203,470700.0
2012-07-05 10:40:00,33.09,33.11,33.03,33.1,507700.0,22.9203,22.9341,22.8787,22.9272,507700.0
2012-07-05 10:50:00,33.1,33.12,33.06,33.06,529100.0,22.9272,22.941,22.8995,22.8995,529100.0
2012-07-05 11:00:00,33.06,33.19,33.05,33.18,753100.0,22.8995,22.9895,22.8925,22.9826,753100.0
2012-07-05 11:10:00,33.19,33.21,33.17,33.2,368800.0,22.9895,23.0034,22.9757,22.9964,368800.0
2012-07-05 11:20:00,33.2,33.21,33.12,33.16,508800.0,22.9964,23.0034,22.941,22.9687,508800.0
2012-07-05 11:30:00,33.16,33.19,33.09,33.09,639200.0,22.9687,22.9895,22.9203,22.9203,639200.0
2012-07-05 11:40:00,33.09,33.2,33.07,33.16,687900.0,22.9203,22.9964,22.9064,22.9687,687900.0
2012-07-05 11:50:00,33.16,33.17,33.09,33.11,529600.0,22.9687,22.9757,22.9203,22.9341,529600.0
2012-07-05 12:00:00,33.11,33.15,33.09,33.13,491800.0,22.9341,22.9618,22.9203,22.948,491800.0
2012-07-05 12:10:00,33.13,33.19,33.13,33.17,175600.0,22.948,22.9895,22.948,22.9757,175600.0
2012-07-05 12:20:00,33.16,33.19,33.06,33.07,474100.0,22.9687,22.9895,22.8995,22.9064,474100.0
2012-07-05 12:30:00,33.06,33.07,33.0,33.07,749400.0,22.8995,22.9064,22.8579,22.9064,749400.0
2012-07-05 12:40:00,33.07,33.12,33.07,33.1,167400.0,22.9064,22.941,22.9064,22.9272,167400.0
2012-07-05 12:50:00,33.1,33.17,33.09,33.17,141100.0,22.9272,22.9757,22.9203,22.9757,141100.0
2012-07-05 13:00:00,33.17,33.23,33.14,33.2,279800.0,22.9757,23.0172,22.9549,22.9964,279800.0
2012-07-05 13:10:00,33.21,33.23,33.19,33.23,207000.0,23.0034,23.0172,22.9895,23.0172,207000.0
2012-07-05 13:20:00,33.23,33.24,33.2,33.2,158300.0,23.0172,23.0242,22.9964,22.9964,158300.0
2012-07-05 13:30:00,33.2,33.23,33.18,33.22,259800.0,22.9964,23.0172,22.9826,23.0103,259800.0
2012-07-05 13:40:00,33.22,33.31,33.2,33.3,320600.0,23.0103,23.0726,22.9964,23.0657,320600.0
2012-07-05 13:50:00,33.3,33.36,33.3,33.34,530800.0,23.0657,23.1073,23.0657,23.0934,530800.0
2012-07-05 14:00:00,33.34,33.35,33.3,33.32,329600.0,23.0934,23.1003,23.0657,23.0796,329600.0
2012-07-05 14:10:00,33.33,33.35,33.32,33.33,310600.0,23.0865,23.1003,23.0796,23.0865,310600.0
2012-07-05 14:20:00,33.33,33.35,33.32,33.34,249000.0,23.0865,23.1003,23.0796,23.0934,249000.0
2012-07-05 14:30:00,33.35,33.35,33.26,33.27,293600.0,23.1003,23.1003,23.038,23.0449,293600.0
2012-07-05 14:40:00,33.26,33.27,33.2,33.23,332800.0,23.038,23.0449,22.9964,23.0172,332800.0
2012-07-05 14:50:00,33.23,33.25,33.04,33.21,285500.0,23.0172,23.0311,22.8856,23.0034,285500.0
2012-07-05 15:00:00,33.22,33.26,33.19,33.25,300700.0,23.0103,23.038,22.9895,23.0311,300700.0
2012-07-05 15:10:00,33.25,33.28,33.21,33.25,392300.0,23.0311,23.0519,23.0034,23.0311,392300.0
2012-07-05 15:20:00,33.25,33.28,33.21,33.21,385200.0,23.0311,23.0519,23.0034,23.0034,385200.0
2012-07-05 15:30:00,33.21,33.24,33.19,33.24,491700.0,23.0034,23.0242,22.9895,23.0242,491700.0
2012-07-05 15:40:00,33.24,33.27,33.17,33.19,821800.0,23.0242,23.0449,22.9757,22.9895,821800.0
2012-07-05 15:50:00,33.19,33.2,33.1,33.14,1655700.0,22.9895,22.9964,22.9272,22.9549,1655700.0
2012-07-06 09:30:00,32.81,32.93,32.62,32.91,884100.0,22.7263,22.8094,22.5947,22.7956,884100.0
2012-07-06 09:40:00,32.9,32.98,32.87,32.9,568600.0,22.7886,22.8441,22.7679,22.7886,568600.0
2012-07-06 09:50:00,32.9,33.03,32.89,33.02,472700.0,22.7886,22.8787,22.7817,22.8718,472700.0
2012-07-06 10:00:00,33.03,33.03,32.92,32.94,431300.0,22.8787,22.8787,22.8025,22.8164,431300.0
2012-07-06 10:10:00,32.94,32.98,32.91,32.94,480000.0,22.8164,22.8441,22.7956,22.8164,480000.0
2012-07-06 10:20:00,32.95,33.1,32.94,33.01,446300.0,22.8233,22.9272,22.8164,22.8648,446300.0
2012-07-06 10:30:00,33.01,33.11,32.98,33.1,524400.0,22.8648,22.9341,22.8441,22.9272,524400.0
2012-07-06 10:40:00,33.11,33.12,33.05,33.07,346700.0,22.9341,22.941,22.8925,22.9064,346700.0
2012-07-06 10:50:00,33.07,33.07,33.0,33.04,304800.0,22.9064,22.9064,22.8579,22.8856,304800.0
2012-07-06 11:00:00,33.03,33.07,33.0,33.07,255100.0,22.8787,22.9064,22.8579,22.9064,255100.0
2012-07-06 11:10:00,33.07,33.07,33.01,33.07,303000.0,22.9064,22.9064,22.8648,22.9064,303000.0
2012-07-06 11:20:00,33.07,33.07,32.97,32.97,270300.0,22.9064,22.9064,22.8371,22.8371,270300.0
2012-07-06 11:30:00,32.97,32.98,32.91,32.92,332000.0,22.8371,22.8441,22.7956,22.8025,332000.0
2012-07-06 11:40:00,32.91,32.92,32.85,32.87,306600.0,22.7956,22.8025,22.754,22.7679,306600.0
2012-07-06 11:50:00,32.88,32.88,32.77,32.82,415200.0,22.7748,22.7748,22.6986,22.7332,415200.0
2012-07-06 12:00:00,32.81,32.83,32.77,32.8,625500.0,22.7263,22.7402,22.6986,22.7194,625500.0
2012-07-06 12:10:00,32.79,32.86,32.78,32.84,275700.0,22.7125,22.7609,22.7055,22.7471,275700.0
2012-07-06 12:20:00,32.84,32.86,32.8,32.85,224600.0,22.7471,22.7609,22.7194,22.754,224600.0
2012-07-06 12:30:00,32.84,32.87,32.82,32.82,264100.0,22.7471,22.7679,22.7332,22.7332,264100.0
2012-07-06 12:40:00,32.83,32.96,32.82,32.95,357000.0,22.7402,22.8302,22.7332,22.8233,357000.0
2012-07-06 12:50:00,32.95,32.98,32.94,32.97,185400.0,22.8233,22.8441,22.8164,22.8371,185400.0
2012-07-06 13:00:00,32.98,32.99,32.93,32.95,206100.0,22.8441,22.851,22.8094,22.8233,206100.0
2012-07-06 13:10:00,32.95,33.02,32.95,33.0,195500.0,22.8233,22.8718,22.8233,22.8579,195500.0
2012-07-06 13:20:00,32.99,32.99,32.92,32.92,186400.0,22.851,22.851,22.8025,22.8025,186400.0
2012-07-06 13:30:00,32.92,32.94,32.92,32.93,90300.0,22.8025,22.8164,22.8025,22.8094,90300.0
2012-07-06 13:40:00,32.94,32.94,32.9,32.9,184100.0,22.8164,22.8164,22.7886,22.7886,184100.0
2012-07-06 13:50:00,32.9,32.96,32.9,32.96,273300.0,22.7886,22.8302,22.7886,22.8302,273300.0
2012-07-06 14:00:00,32.95,33.0,32.95,32.95,169600.0,22.8233,22.8579,22.8233,22.8233,169600.0
2012-07-06 14:10:00,32.95,33.01,32.94,33.0,586700.0,22.8233,22.8648,22.8164,22.8579,586700.0
2012-07-06 14:20:00,33.0,33.0,32.95,32.96,195100.0,22.8579,22.8579,22.8233,22.8302,195100.0
2012-07-06 14:30:00,32.95,32.96,32.9,32.91,408500.0,22.8233,22.8302,22.7886,22.7956,408500.0
2012-07-06 14:40:00,32.9,32.91,32.86,32.87,200900.0,22.7886,22.7956,22.7609,22.7679,200900.0
2012-07-06 14:50:00,32.87,32.95,32.86,32.91,329200.0,22.7679,22.8233,22.7609,22.7956,329200.0
2012-07-06 15:00:00,32.9,33.02,32.89,33.01,366400.0,22.7886,22.8718,22.7817,22.8648,366400.0
2012-07-06 15:10:00,33.01,33.1,33.0,33.09,424400.0,22.8648,22.9272,22.8579,22.9203,424400.0
2012-07-06 15:20:00,33.08,33.09,33.03,33.06,441700.0,22.9133,22.9203,22.8787,22.8995,441700.0
2012-07-06 15:30:00,33.07,33.11,33.05,33.07,691200.0,22.9064,22.9341,22.8925,22.9064,691200.0
2012-07-06 15:40:00,33.07,33.18,33.04,33.13,1176900.0,22.9064,22.9826,22.8856,22.948,1176900.0
2012-07-06 15:50:00,33.13,33.15,33.06,33.06,1371700.0,22.948,22.9618,22.8995,22.8995,1371700.0
2012-07-09 09:30:00,33.04,33.57,33.03,33.51,1382000.0,22.8856,23.2527,22.8787,23.2112,1382000.0
2012-07-09 09:40:00,33.52,33.52,33.29,33.37,1513100.0,23.2181,23.2181,23.0588,23.1142,1513100.0
2012-07-09 09:50:00,33.37,33.37,33.22,33.27,651500.0,23.1142,23.1142,23.0103,23.0449,651500.0
2012-07-09 10:00:00,33.26,33.35,33.25,33.29,991800.0,23.038,23.1003,23.0311,23.0588,991800.0
2012-07-09 10:10:00,33.29,33.32,33.2,33.2,500800.0,23.0588,23.0796,22.9964,22.9964,500800.0
2012-07-09 10:20:00,33.2,33.25,33.18,33.22,486900.0,22.9964,23.0311,22.9826,23.0103,486900.0
2012-07-09 10:30:00,33.22,33.27,33.19,33.21,606000.0,23.0103,23.0449,22.9895,23.0034,606000.0
2012-07-09 10:40:00,33.22,33.31,33.2,33.31,474300.0,23.0103,23.0726,22.9964,23.0726,474300.0
2012-07-09 10:50:00,33.31,33.34,33.28,33.32,459400.0,23.0726,23.0934,23.0519,23.0796,459400.0
2012-07-09 11:00:00,33.33,33.33,33.26,33.28,248100.0,23.0865,23.0865,23.038,23.0519,248100.0
2012-07-09 11:10:00,33.27,33.28,33.2,33.22,482000.0,23.0449,23.0519,22.9964,23.0103,482000.0
2012-07-09 11:20:00,33.22,33.24,33.2,33.23,312300.0,23.0103,23.0242,22.9964,23.0172,312300.0
2012-07-09 11:30:00,33.23,33.24,33.13,33.16,284800.0,23.0172,23.0242,22.948,22.9687,284800.0
2012-07-09 11:40:00,33.15,33.19,33.12,33.17,321800.0,22.9618,22.9895,22.941,22.9757,321800.0
2012-07-09 11:50:00,33.17,33.18,33.09,33.11,480800.0,22.9757,22.9826,22.9203,22.9341,480800.0
2012-07-09 12:00:00,33.11,33.12,33.07,33.09,218500.0,22.9341,22.941,22.9064,22.9203,218500.0
2012-07-09 12:10:00,33.1,33.16,33.07,33.16,209800.0,22.9272,22.9687,22.9064,22.9687,209800.0
2012-07-09 12:20:00,33.16,33.22,33.15,33.18,258500.0,22.9687,23.0103,22.9618,22.9826,258500.0
2012-07-09 12:30:00,33.17,33.2,33.16,33.18,235800.0,22.9757,22.9964,22.9687,22.9826,235800.0
2012-07-09 12:40:00,33.18,33.2,33.14,33.2,206200.0,22.9826,22.9964,22.9549,22.9964,206200.0
2012-07-09 12:50:00,33.2,33.22,33.16,33.18,185900.0,22.9964,23.0103,22.9687,22.9826,185900.0
2012-07-09 13:00:00,33.17,33.17,33.06,33.08,223500.0,22.9757,22.9757,22.8995,22.9133,223500.0
2012-07-09 13:10:00,33.09,33.1,33.06,33.09,230700.0,22.9203,22.9272,22.8995,22.9203,230700.0
2012-07-09 13:20:00,33.1,33.14,33.08,33.12,242300.0,22.9272,22.9549,22.9133,22.941,242300.0
2012-07-09 13:30:00,33.12,33.15,33.09,33.11,415500.0,22.941,22.9618,22.9203,22.9341,415500.0
2012-07-09 13:40:00,33.11,33.14,33.08,33.12,523200.0,22.9341,22.9549,22.9133,22.941,523200.0
2012-07-09 13:50:00,33.12,33.14,33.1,33.11,215000.0,22.941,22.9549,22.9272,22.9341,215000.0
2012-07-09 14:00:00,33.11,33.12,33.07,33.1,385400.0,22.9341,22.941,22.9064,22.9272,385400.0
2012-07-09 14:10:00,33.1,33.12,33.06,33.09,185000.0,22.9272,22.941,22.8995,22.9203,185000.0
2012-07-09 14:20:00,33.08,33.1,33.06,33.08,178400.0,22.9133,22.9272,22.8995,22.9133,178400.0
2012-07-09 14:30:00,33.08,33.11,33.07,33.09,182000.0,22.9133,22.9341,22.9064,22.9203,182000.0
2012-07-09 14:40:00,33.09,33.11,33.05,33.05,230700.0,22.9203,22.9341,22.8925,22.8925,230700.0
2012-07-09 14:50:00,33.05,33.08,33.05,33.07,268700.0,22.8925,22.9133,22.8925,22.9064,268700.0
2012-07-09 15:00:00,33.08,33.12,33.07,33.1,286200.0,22.9133,22.941,22.9064,22.9272,286200.0
2012-07-09 15:10:00,33.11,33.12,33.09,33.12,243000.0,22.9341,22.941,22.9203,22.941,243000.0
2012-07-09 15:20:00,33.12,33.17,33.09,33.15,491100.0,22.941,22.9757,22.9203,22.9618,491100.0
2012-07-09 15:30:00,33.15,33.21,33.14,33.17,596700.0,22.9618,23.0034,22.9549,22.9757,596700.0
2012-07-09 15:40:00,33.17,33.3,33.17,33.3,784000.0,22.9757,23.0657,22.9757,23.0657,784000.0
2012-07-09 15:50:00,33.3,33.3,33.22,33.27,1457600.0,23.0657,23.0657,23.0103,23.0449,1457600.0
2012-07-10 09:30:00,33.47,33.68,33.45,33.56,863600.0,23.1835,23.3289,23.1696,23.2458,863600.0
2012-07-10 09:40:00,33.57,33.62,33.55,33.6,479600.0,23.2527,23.2874,23.2389,23.2735,479600.0
2012-07-10 09:50:00,33.59,33.59,33.48,33.49,447400.0,23.2666,23.2666,23.1904,23.1973,447400.0
2012-07-10 10:00:00,33.49,33.52,33.38,33.39,559800.0,23.1973,23.2181,23.1211,23.1281,559800.0
2012-07-10 10:10:00,33.38,33.42,33.2,33.21,693500.0,23.1211,23.1488,22.9964,23.0034,693500.0
2012-07-10 10:20:00,33.21,33.36,33.2,33.31,444500.0,23.0034,23.1073,22.9964,23.0726,444500.0
2012-07-10 10:30:00,33.31,33.35,33.21,33.23,534200.0,23.0726,23.1003,23.0034,23.0172,534200.0
2012-07-10 10:40:00,33.22,33.26,33.19,33.21,501300.0,23.0103,23.038,22.9895,23.0034,501300.0
2012-07-10 10:50:00,33.21,33.28,33.19,33.26,378800.0,23.0034,23.0519,22.9895,23.038,378800.0
2012-07-10 11:00:00,33.26,33.26,33.15,33.18,455100.0,23.038,23.038,22.9618,22.9826,455100.0
2012-07-10 11:10:00,33.17,33.21,33.13,33.2,367700.0,22.9757,23.0034,22.948,22.9964,367700.0
2012-07-10 11:20:00,33.21,33.28,33.19,33.2,434000.0,23.0034,23.0519,22.9895,22.9964,434000.0
2012-07-10 11:30:00,33.19,33.21,33.15,33.19,434400.0,22.9895,23.0034,22.9618,22.9895,434400.0
2012-07-10 11:40:00,33.19,33.26,33.18,33.23,387700.0,22.9895,23.038,22.9826,23.0172,387700.0
2012-07-10 11:50:00,33.23,33.3,33.23,33.25,399300.0,23.0172,23.0657,23.0172,23.0311,399300.0
2012-07-10 12:00:00,33.25,33.28,33.22,33.23,388500.0,23.0311,23.0519,23.0103,23.0172,388500.0
2012-07-10 12:10:00,33.23,33.23,33.15,33.16,267000.0,23.0172,23.0172,22.9618,22.9687,267000.0
2012-07-10 12:20:00,33.15,33.18,33.13,33.15,198200.0,22.9618,22.9826,22.948,22.9618,198200.0
2012-07-10 12:30:00,33.16,33.2,33.14,33.2,182700.0,22.9687,22.9964,22.9549,22.9964,182700.0
2012-07-10 12:40:00,33.2,33.22,33.18,33.19,219200.0,22.9964,23.0103,22.9826,22.9895,219200.0
2012-07-10 12:50:00,33.19,33.19,33.15,33.16,203700.0,22.9895,22.9895,22.9618,22.9687,203700.0
2012-07-10 13:00:00,33.17,33.17,33.14,33.14,158000.0,22.9757,22.9757,22.9549,22.9549,158000.0
2012-07-10 13:10:00,33.14,33.17,33.14,33.14,199200.0,22.9549,22.9757,22.9549,22.9549,199200.0
2012-07-10 13:20:00,33.14,33.16,33.08,33.11,417400.0,22.9549,22.9687,22.9133,22.9341,417400.0
2012-07-10 13:30:00,33.12,33.12,33.05,33.06,449500.0,22.941,22.941,22.8925,22.8995,449500.0
2012-07-10 13:40:00,33.06,33.09,33.04,33.05,263400.0,22.8995,22.9203,22.8856,22.8925,263400.0
2012-07-10 13:50:00,33.05,33.12,33.05,33.09,264400.0,22.8925,22.941,22.8925,22.9203,264400.0
2012-07-10 14:00:00,33.09,33.14,33.09,33.12,240500.0,22.9203,22.9549,22.9203,22.941,240500.0
2012-07-10 14:10:00,33.12,33.13,33.05,33.09,451000.0,22.941,22.948,22.8925,22.9203,451000.0
2012-07-10 14:20:00,33.09,33.11,33.07,33.09,289500.0,22.9203,22.9341,22.9064,22.9203,289500.0
2012-07-10 14:30:00,33.1,33.1,33.0,33.07,458800.0,22.9272,22.9272,22.8579,22.9064,458800.0
2012-07-10 14:40:00,33.06,33.07,33.02,33.05,295500.0,22.8995,22.9064,22.8718,22.8925,295500.0
2012-07-10 14:50:00,33.05,33.05,32.84,32.87,1129200.0,22.8925,22.8925,22.7471,22.7679,1129200.0
2012-07-10 15:00:00,32.87,32.95,32.86,32.88,693000.0,22.7679,22.8233,22.7609,22.7748,693000.0
2012-07-10 15:10:00,32.88,32.9,32.78,32.8,905600.0,22.7748,22.7886,22.7055,22.7194,905600.0
2012-07-10 15:20:00,32.81,32.83,32.75,32.78,694500.0,22.7263,22.7402,22.6847,22.7055,694500.0
2012-07-10 15:30:00,32.77,32.84,32.77,32.81,764200.0,22.6986,22.7471,22.6986,22.7263,764200.0
2012-07-10 15:40:00,32.81,32.9,32.76,32.88,896300.0,22.7263,22.7886,22.6917,22.7748,896300.0
2012-07-10 15:50:00,32.89,32.98,32.88,32.96,1869100.0,22.7817,22.8441,22.7748,22.8302,1869100.0
2012-07-11 09:30:00,32.86,33.11,32.77,33.1,777400.0,22.7609,22.9341,22.6986,22.9272,777400.0
2012-07-11 09:40:00,33.1,33.11,32.9,32.98,1386400.0,22.9272,22.9341,22.7886,22.8441,1386400.0
2012-07-11 09:50:00,32.98,33.07,32.96,32.98,501300.0,22.8441,22.9064,22.8302,22.8441,501300.0
2012-07-11 10:00:00,32.98,33.04,32.88,32.9,752500.0,22.8441,22.8856,22.7748,22.7886,752500.0
2012-07-11 10:10:00,32.9,32.95,32.83,32.92,787300.0,22.7886,22.8233,22.7402,22.8025,787300.0
2012-07-11 10:20:00,32.91,32.95,32.88,32.95,472900.0,22.7956,22.8233,22.7748,22.8233,472900.0
2012-07-11 10:30:00,32.95,33.02,32.88,33.0,680600.0,22.8233,22.8718,22.7748,22.8579,680600.0
2012-07-11 10:40:00,33.0,33.02,32.92,32.94,316400.0,22.8579,22.8718,22.8025,22.8164,316400.0
2012-07-11 10:50:00,32.95,33.02,32.92,33.0,277700.0,22.8233,22.8718,22.8025,22.8579,277700.0
2012-07-11 11:00:00,33.0,33.08,32.99,33.05,524600.0,22.8579,22.9133,22.851,22.8925,524600.0
2012-07-11 11:10:00,33.05,33.09,33.01,33.05,339700.0,22.8925,22.9203,22.8648,22.8925,339700.0
2012-07-11 11:20:00,33.06,33.11,33.04,33.08,235000.0,22.8995,22.9341,22.8856,22.9133,235000.0
2012-07-11 11:30:00,33.08,33.18,33.07,33.16,290500.0,22.9133,22.9826,22.9064,22.9687,290500.0
2012-07-11 11:40:00,33.16,33.2,33.12,33.18,321600.0,22.9687,22.9964,22.941,22.9826,321600.0
2012-07-11 11:50:00,33.18,33.21,33.15,33.17,325100.0,22.9826,23.0034,22.9618,22.9757,325100.0
2012-07-11 12:00:00,33.18,33.3,33.17,33.27,559100.0,22.9826,23.0657,22.9757,23.0449,559100.0
2012-07-11 12:10:00,33.27,33.29,33.14,33.25,663600.0,23.0449,23.0588,22.9549,23.0311,663600.0
2012-07-11 12:20:00,33.25,33.27,33.2,33.24,256700.0,23.0311,23.0449,22.9964,23.0242,256700.0
2012-07-11 12:30:00,33.24,33.33,33.24,33.3,514500.0,23.0242,23.0865,23.0242,23.0657,514500.0
2012-07-11 12:40:00,33.3,33.35,33.28,33.29,420400.0,23.0657,23.1003,23.0519,23.0588,420400.0
2012-07-11 12:50:00,33.29,33.33,33.24,33.28,376900.0,23.0588,23.0865,23.0242,23.0519,376900.0
2012-07-11 13:00:00,33.27,33.28,33.22,33.26,276400.0,23.0449,23.0519,23.0103,23.038,276400.0
2012-07-11 13:10:00,33.26,33.28,33.21,33.23,214400.0,23.038,23.0519,23.0034,23.0172,214400.0
2012-07-11 13:20:00,33.22,33.31,33.22,33.31,176700.0,23.0103,23.0726,23.0103,23.0726,176700.0
2012-07-11 13:30:00,33.3,33.31,33.25,33.27,228000.0,23.0657,23.0726,23.0311,23.0449,228000.0
2012-07-11 13:40:00,33.28,33.31,33.26,33.3,174600.0,23.0519,23.0726,23.038,23.0657,174600.0
2012-07-11 13:50:00,33.3,33.31,33.26,33.3,245200.0,23.0657,23.0726,23.038,23.0657,245200.0
2012-07-11 14:00:00,33.3,33.34,33.09,33.19,961700.0,23.0657,23.0934,22.9203,22.9895,961700.0
2012-07-11 14:10:00,33.19,33.23,33.14,33.18,618700.0,22.9895,23.0172,22.9549,22.9826,618700.0
2012-07-11 14:20:00,33.18,33.24,33.07,33.11,411700.0,22.9826,23.0242,22.9064,22.9341,411700.0
2012-07-11 14:30:00,33.11,33.11,33.03,33.1,316800.0,22.9341,22.9341,22.8787,22.9272,316800.0
2012-07-11 14:40:00,33.09,33.18,33.07,33.14,414700.0,22.9203,22.9826,22.9064,22.9549,414700.0
2012-07-11 14:50:00,33.14,33.19,33.11,33.14,530300.0,22.9549,22.9895,22.9341,22.9549,530300.0
2012-07-11 15:00:00,33.15,33.26,33.15,33.25,598200.0,22.9618,23.038,22.9618,23.0311,598200.0
2012-07-11 15:10:00,33.25,33.25,33.13,33.22,492800.0,23.0311,23.0311,22.948,23.0103,492800.0
2012-07-11 15:20:00,33.21,33.23,33.1,33.16,450100.0,23.0034,23.0172,22.9272,22.9687,450100.0
2012-07-11 15:30:00,33.16,33.19,33.13,33.17,548700.0,22.9687,22.9895,22.948,22.9757,548700.0
2012-07-11 15:40:00,33.18,33.35,33.18,33.34,1099200.0,22.9826,23.1003,22.9826,23.0934,1099200.0
2012-07-11 15:50:00,33.35,33.38,33.26,33.28,2214100.0,23.1003,23.1211,23.038,23.0519,2214100.0
2012-07-12 09:30:00,33.02,33.07,32.89,32.92,1415900.0,22.8718,22.9064,22.7817,22.8025,1415900.0
2012-07-12 09:40:00,32.92,32.95,32.64,32.69,1649900.0,22.8025,22.8233,22.6086,22.6432,1649900.0
2012-07-12 09:50:00,32.7,32.91,32.69,32.88,939900.0,22.6501,22.7956,22.6432,22.7748,939900.0
2012-07-12 10:00:00,32.87,32.93,32.77,32.79,924000.0,22.7679,22.8094,22.6986,22.7125,924000.0
2012-07-12 10:10:00,32.79,32.93,32.75,32.9,787100.0,22.7125,22.8094,22.6847,22.7886,787100.0
2012-07-12 10:20:00,32.9,32.94,32.86,32.92,769100.0,22.7886,22.8164,22.7609,22.8025,769100.0
2012-07-12 10:30:00,32.93,33.04,32.9,33.0,1283500.0,22.8094,22.8856,22.7886,22.8579,1283500.0
2012-07-12 10:40:00,33.0,33.0,32.88,32.91,384400.0,22.8579,22.8579,22.7748,22.7956,384400.0
2012-07-12 10:50:00,32.9,32.93,32.88,32.92,285400.0,22.7886,22.8094,22.7748,22.8025,285400.0
2012-07-12 11:00:00,32.91,33.01,32.91,32.97,517300.0,22.7956,22.8648,22.7956,22.8371,517300.0
2012-07-12 11:10:00,32.96,32.97,32.86,32.86,295700.0,22.8302,22.8371,22.7609,22.7609,295700.0
2012-07-12 11:20:00,32.86,32.89,32.83,32.87,542400.0,22.7609,22.7817,22.7402,22.7679,542400.0
2012-07-12 11:30:00,32.87,32.92,32.86,32.86,361500.0,22.7679,22.8025,22.7609,22.7609,361500.0
2012-07-12 11:40:00,32.86,32.89,32.84,32.87,341600.0,22.7609,22.7817,22.7471,22.7679,341600.0
2012-07-12 11:50:00,32.88,33.01,32.87,32.99,523700.0,22.7748,22.8648,22.7679,22.851,523700.0
2012-07-12 12:00:00,33.0,33.04,33.0,33.01,292000.0,22.8579,22.8856,22.8579,22.8648,292000.0
2012-07-12 12:10:00,33.01,33.02,32.98,33.0,448500.0,22.8648,22.8718,22.8441,22.8579,448500.0
2012-07-12 12:20:00,33.0,33.01,32.91,32.93,326700.0,22.8579,22.8648,22.7956,22.8094,326700.0
2012-07-12 12:30:00,32.94,32.99,32.86,32.98,471500.0,22.8164,22.851,22.7609,22.8441,471500.0
2012-07-12 12:40:00,32.98,33.0,32.91,32.95,655300.0,22.8441,22.8579,22.7956,22.8233,655300.0
2012-07-12 12:50:00,32.94,32.95,32.88,32.9,668000.0,22.8164,22.8233,22.7748,22.7886,668000.0
2012-07-12 13:00:00,32.9,32.93,32.89,32.9,357800.0,22.7886,22.8094,22.7817,22.7886,357800.0
2012-07-12 13:10:00,32.91,32.99,32.9,32.97,599500.0,22.7956,22.851,22.7886,22.8371,599500.0
2012-07-12 13:20:00,32.97,33.02,32.94,32.96,381900.0,22.8371,22.8718,22.8164,22.8302,381900.0
2012-07-12 13:30:00,32.96,33.03,32.95,32.99,296200.0,22.8302,22.8787,22.8233,22.851,296200.0
2012-07-12 13:40:00,32.99,33.12,32.99,33.08,536700.0,22.851,22.941,22.851,22.9133,536700.0
2012-07-12 13:50:00,33.08,33.1,33.0,33.02,350900.0,22.9133,22.9272,22.8579,22.8718,350900.0
2012-07-12 14:00:00,33.01,33.04,32.95,33.04,425000.0,22.8648,22.8856,22.8233,22.8856,425000.0
2012-07-12 14:10:00,33.04,33.07,32.98,33.03,513100.0,22.8856,22.9064,22.8441,22.8787,513100.0
2012-07-12 14:20:00,33.04,33.07,32.99,33.0,403900.0,22.8856,22.9064,22.851,22.8579,403900.0
2012-07-12 14:30:00,33.01,33.05,32.96,33.02,414400.0,22.8648,22.8925,22.8302,22.8718,414400.0
2012-07-12 14:40:00,33.03,33.06,32.95,32.97,670200.0,22.8787,22.8995,22.8233,22.8371,670200.0
2012-07-12 14:50:00,32.97,33.02,32.96,32.99,384400.0,22.8371,22.8718,22.8302,22.851,384400.0
2012-07-12 15:00:00,32.98,33.01,32.93,32.95,642300.0,22.8441,22.8648,22.8094,22.8233,642300.0
2012-07-12 15:10:00,32.95,33.01,32.95,33.01,1023500.0,22.8233,22.8648,22.8233,22.8648,1023500.0
2012-07-12 15:20:00,33.0,33.05,32.97,33.0,1009400.0,22.8579,22.8925,22.8371,22.8579,1009400.0
2012-07-12 15:30:00,33.01,33.02,32.94,32.95,977100.0,22.8648,22.8718,22.8164,22.8233,977100.0
2012-07-12 15:40:00,32.95,33.03,32.94,33.0,1379800.0,22.8233,22.8787,22.8164,22.8579,1379800.0
2012-07-12 15:50:00,33.0,33.0,32.84,32.85,3000000.0,22.8579,22.8579,22.7471,22.754,3000000.0
2012-07-13 09:30:00,32.71,33.39,32.66,33.33,2377500.0,22.657,23.1281,22.6224,23.0865,2377500.0
2012-07-13 09:40:00,33.34,33.47,33.24,33.31,1629500.0,23.0934,23.1835,23.0242,23.0726,1629500.0
2012-07-13 09:50:00,33.31,33.36,33.23,33.34,990200.0,23.0726,23.1073,23.0172,23.0934,990200.0
2012-07-13 10:00:00,33.34,33.52,33.21,33.46,1643300.0,23.0934,23.2181,23.0034,23.1765,1643300.0
2012-07-13 10:10:00,33.46,33.68,33.45,33.6,1709800.0,23.1765,23.3289,23.1696,23.2735,1709800.0
2012-07-13 10:20:00,33.59,33.61,33.56,33.59,1322800.0,23.2666,23.2804,23.2458,23.2666,1322800.0
2012-07-13 10:30:00,33.59,33.75,33.59,33.63,1215400.0,23.2666,23.3774,23.2666,23.2943,1215400.0
2012-07-13 10:40:00,33.63,33.78,33.62,33.74,938400.0,23.2943,23.3982,23.2874,23.3705,938400.0
2012-07-13 10:50:00,33.75,33.77,33.69,33.72,449100.0,23.3774,23.3913,23.3359,23.3566,449100.0
2012-07-13 11:00:00,33.73,33.78,33.63,33.77,1117000.0,23.3636,23.3982,23.2943,23.3913,1117000.0
2012-07-13 11:10:00,33.78,33.88,33.73,33.87,874800.0,23.3982,23.4675,23.3636,23.4605,874800.0
2012-07-13 11:20:00,33.86,33.91,33.8,33.86,1165200.0,23.4536,23.4882,23.412,23.4536,1165200.0
2012-07-13 11:30:00,33.86,33.91,33.85,33.91,1020300.0,23.4536,23.4882,23.4467,23.4882,1020300.0
2012-07-13 11:40:00,33.91,33.91,33.85,33.86,1030500.0,23.4882,23.4882,23.4467,23.4536,1030500.0
2012-07-13 11:50:00,33.85,33.9,33.79,33.8,454600.0,23.4467,23.4813,23.4051,23.412,454600.0
2012-07-13 12:00:00,33.79,33.89,33.78,33.88,469400.0,23.4051,23.4744,23.3982,23.4675,469400.0
2012-07-13 12:10:00,33.88,33.91,33.88,33.9,827700.0,23.4675,23.4882,23.4675,23.4813,827700.0
2012-07-13 12:20:00,33.9,33.91,33.87,33.89,763200.0,23.4813,23.4882,23.4605,23.4744,763200.0
2012-07-13 12:30:00,33.9,33.96,33.89,33.96,690500.0,23.4813,23.5229,23.4744,23.5229,690500.0
2012-07-13 12:40:00,33.96,33.96,33.89,33.95,904900.0,23.5229,23.5229,23.4744,23.5159,904900.0
2012-07-13 12:50:00,33.95,33.95,33.9,33.93,427000.0,23.5159,23.5159,23.4813,23.5021,427000.0
2012-07-13 13:00:00,33.92,33.96,33.92,33.95,413900.0,23.4952,23.5229,23.4952,23.5159,413900.0
2012-07-13 13:10:00,33.95,33.96,33.9,33.94,383200.0,23.5159,23.5229,23.4813,23.509,383200.0
2012-07-13 13:20:00,33.94,33.95,33.91,33.95,384100.0,23.509,23.5159,23.4882,23.5159,384100.0
2012-07-13 13:30:00,33.95,33.96,33.94,33.94,426500.0,23.5159,23.5229,23.509,23.509,426500.0
2012-07-13 13:40:00,33.94,33.95,33.89,33.89,332300.0,23.509,23.5159,23.4744,23.4744,332300.0
2012-07-13 13:50:00,33.9,33.95,33.89,33.91,285700.0,23.4813,23.5159,23.4744,23.4882,285700.0
2012-07-13 14:00:00,33.9,33.93,33.85,33.87,436400.0,23.4813,23.5021,23.4467,23.4605,436400.0
2012-07-13 14:10:00,33.88,33.89,33.8,33.88,690700.0,23.4675,23.4744,23.412,23.4675,690700.0
2012-07-13 14:20:00,33.89,33.89,33.81,33.83,400100.0,23.4744,23.4744,23.419,23.4328,400100.0
2012-07-13 14:30:00,33.82,33.86,33.82,33.84,289200.0,23.4259,23.4536,23.4259,23.4398,289200.0
2012-07-13 14:40:00,33.84,33.84,33.76,33.76,550900.0,23.4398,23.4398,23.3843,23.3843,550900.0
2012-07-13 14:50:00,33.76,33.8,33.75,33.78,500100.0,23.3843,23.412,23.3774,23.3982,500100.0
2012-07-13 15:00:00,33.78,33.92,33.77,33.92,750300.0,23.3982,23.4952,23.3913,23.4952,750300.0
2012-07-13 15:10:00,33.91,33.94,33.84,33.87,827700.0,23.4882,23.509,23.4398,23.4605,827700.0
2012-07-13 15:20:00,33.88,33.88,33.81,33.83,626600.0,23.4675,23.4675,23.419,23.4328,626600.0
2012-07-13 15:30:00,33.82,33.9,33.8,33.88,727900.0,23.4259,23.4813,23.412,23.4675,727900.0
2012-07-13 15:40:00,33.88,33.95,33.84,33.87,1389900.0,23.4675,23.5159,23.4398,23.4605,1389900.0
2012-07-13 15:50:00,33.87,33.9,33.8,33.89,3322700.0,23.4605,23.4813,23.412,23.4744,3322700.0
2012-07-16 09:30:00,33.88,34.15,33.84,34.1,3147600.0,23.4675,23.6545,23.4398,23.6198,3147600.0
2012-07-16 09:40:00,34.07,34.23,34.06,34.08,1179000.0,23.5991,23.7099,23.5921,23.606,1179000.0
2012-07-16 09:50:00,34.08,34.18,34.06,34.08,720700.0,23.606,23.6753,23.5921,23.606,720700.0
2012-07-16 10:00:00,34.08,34.2,34.02,34.18,954200.0,23.606,23.6891,23.5644,23.6753,954200.0
2012-07-16 10:10:00,34.17,34.2,34.08,34.16,762600.0,23.6683,23.6891,23.606,23.6614,762600.0
2012-07-16 10:20:00,34.16,34.27,34.14,34.26,1005700.0,23.6614,23.7376,23.6475,23.7307,1005700.0
2012-07-16 10:30:00,34.27,34.31,34.22,34.27,920500.0,23.7376,23.7653,23.703,23.7376,920500.0
2012-07-16 10:40:00,34.27,34.35,34.26,34.29,879700.0,23.7376,23.793,23.7307,23.7514,879700.0
2012-07-16 10:50:00,34.29,34.33,34.28,34.32,662300.0,23.7514,23.7792,23.7445,23.7722,662300.0
2012-07-16 11:00:00,34.32,34.33,34.22,34.3,552800.0,23.7722,23.7792,23.703,23.7584,552800.0
2012-07-16 11:10:00,34.3,34.33,34.24,34.29,845700.0,23.7584,23.7792,23.7168,23.7514,845700.0
2012-07-16 11:20:00,34.29,34.3,34.22,34.27,588100.0,23.7514,23.7584,23.703,23.7376,588100.0
2012-07-16 11:30:00,34.27,34.27,34.17,34.23,557000.0,23.7376,23.7376,23.6683,23.7099,557000.0
2012-07-16 11:40:00,34.23,34.24,34.08,34.09,532100.0,23.7099,23.7168,23.606,23.6129,532100.0
2012-07-16 11:50:00,34.08,34.09,34.01,34.03,614500.0,23.606,23.6129,23.5575,23.5714,614500.0
2012-07-16 12:00:00,34.02,34.08,34.01,34.02,509300.0,23.5644,23.606,23.5575,23.5644,509300.0
2012-07-16 12:10:00,34.02,34.04,33.73,33.8,1058500.0,23.5644,23.5783,23.3636,23.412,1058500.0
2012-07-16 12:20:00,33.81,33.9,33.75,33.83,464600.0,23.419,23.4813,23.3774,23.4328,464600.0
2012-07-16 12:30:00,33.83,33.89,33.82,33.88,432000.0,23.4328,23.4744,23.4259,23.4675,432000.0
2012-07-16 12:40:00,33.88,33.96,33.87,33.94,367000.0,23.4675,23.5229,23.4605,23.509,367000.0
2012-07-16 12:50:00,33.95,34.08,33.94,34.06,364200.0,23.5159,23.606,23.509,23.5921,364200.0
2012-07-16 13:00:00,34.06,34.14,34.02,34.04,642500.0,23.5921,23.6475,23.5644,23.5783,642500.0
2012-07-16 13:10:00,34.04,34.07,33.96,33.99,659200.0,23.5783,23.5991,23.5229,23.5437,659200.0
2012-07-16 13:20:00,33.99,34.03,33.97,34.02,578100.0,23.5437,23.5714,23.5298,23.5644,578100.0
2012-07-16 13:30:00,34.02,34.07,34.01,34.03,476200.0,23.5644,23.5991,23.5575,23.5714,476200.0
2012-07-16 13:40:00,34.02,34.09,34.01,34.06,351700.0,23.5644,23.6129,23.5575,23.5921,351700.0
2012-07-16 13:50:00,34.06,34.08,33.96,33.96,568900.0,23.5921,23.606,23.5229,23.5229,568900.0
2012-07-16 14:00:00,33.96,34.04,33.96,34.02,375900.0,23.5229,23.5783,23.5229,23.5644,375900.0
2012-07-16 14:10:00,34.02,34.06,33.97,34.05,689000.0,23.5644,23.5921,23.5298,23.5852,689000.0
2012-07-16 14:20:00,34.04,34.05,33.98,34.04,367200.0,23.5783,23.5852,23.5367,23.5783,367200.0
2012-07-16 14:30:00,34.04,34.1,34.04,34.05,413200.0,23.5783,23.6198,23.5783,23.5852,413200.0
2012-07-16 14:40:00,34.05,34.13,34.04,34.11,620400.0,23.5852,23.6406,23.5783,23.6268,620400.0
2012-07-16 14:50:00,34.11,34.12,34.03,34.05,360900.0,23.6268,23.6337,23.5714,23.5852,360900.0
2012-07-16 15:00:00,34.04,34.07,34.01,34.05,498800.0,23.5783,23.5991,23.5575,23.5852,498800.0
2012-07-16 15:10:00,34.04,34.06,34.01,34.05,372400.0,23.5783,23.5921,23.5575,23.5852,372400.0
2012-07-16 15:20:00,34.04,34.05,33.98,34.0,468500.0,23.5783,23.5852,23.5367,23.5506,468500.0
2012-07-16 15:30:00,34.0,34.03,33.96,33.98,541800.0,23.5506,23.5714,23.5229,23.5367,541800.0
2012-07-16 15:40:00,33.98,34.02,33.94,33.98,876300.0,23.5367,23.5644,23.509,23.5367,876300.0
2012-07-16 15:50:00,33.98,34.03,33.94,34.02,1303000.0,23.5367,23.5714,23.509,23.5644,1303000.0
2012-07-17 09:30:00,34.19,34.25,34.09,34.13,797300.0,23.6822,23.7237,23.6129,23.6406,797300.0
2012-07-17 09:40:00,34.13,34.13,33.95,33.95,736500.0,23.6406,23.6406,23.5159,23.5159,736500.0
2012-07-17 09:50:00,33.95,33.95,33.82,33.88,809000.0,23.5159,23.5159,23.4259,23.4675,809000.0
2012-07-17 10:00:00,33.88,33.88,33.67,33.79,1187000.0,23.4675,23.4675,23.322,23.4051,1187000.0
2012-07-17 10:10:00,33.78,33.78,33.7,33.73,707300.0,23.3982,23.3982,23.3428,23.3636,707300.0
2012-07-17 10:20:00,33.73,33.83,33.7,33.74,659800.0,23.3636,23.4328,23.3428,23.3705,659800.0
2012-07-17 10:30:00,33.74,33.78,33.66,33.68,871700.0,23.3705,23.3982,23.3151,23.3289,871700.0
2012-07-17 10:40:00,33.68,33.7,33.6,33.7,537800.0,23.3289,23.3428,23.2735,23.3428,537800.0
2012-07-17 10:50:00,33.7,33.75,33.67,33.73,534900.0,23.3428,23.3774,23.322,23.3636,534900.0
2012-07-17 11:00:00,33.73,33.78,33.7,33.75,560000.0,23.3636,23.3982,23.3428,23.3774,560000.0
2012-07-17 11:10:00,33.75,33.82,33.75,33.78,757200.0,23.3774,23.4259,23.3774,23.3982,757200.0
2012-07-17 11:20:00,33.78,33.81,33.76,33.78,261400.0,23.3982,23.419,23.3843,23.3982,261400.0
2012-07-17 11:30:00,33.77,33.85,33.73,33.83,378100.0,23.3913,23.4467,23.3636,23.4328,378100.0
2012-07-17 11:40:00,33.83,33.87,33.79,33.8,257900.0,23.4328,23.4605,23.4051,23.412,257900.0
2012-07-17 11:50:00,33.81,33.82,33.74,33.82,372000.0,23.419,23.4259,23.3705,23.4259,372000.0
2012-07-17 12:00:00,33.82,33.93,33.82,33.92,504900.0,23.4259,23.5021,23.4259,23.4952,504900.0
2012-07-17 12:10:00,33.92,33.97,33.91,33.96,219400.0,23.4952,23.5298,23.4882,23.5229,219400.0
2012-07-17 12:20:00,33.95,34.02,33.95,33.98,450200.0,23.5159,23.5644,23.5159,23.5367,450200.0
2012-07-17 12:30:00,33.98,34.04,33.97,34.02,354700.0,23.5367,23.5783,23.5298,23.5644,354700.0
2012-07-17 12:40:00,34.02,34.02,33.94,33.94,374900.0,23.5644,23.5644,23.509,23.509,374900.0
2012-07-17 12:50:00,33.94,33.97,33.88,33.88,295100.0,23.509,23.5298,23.4675,23.4675,295100.0
2012-07-17 13:00:00,33.89,33.93,33.88,33.93,271400.0,23.4744,23.5021,23.4675,23.5021,271400.0
2012-07-17 13:10:00,33.93,33.95,33.9,33.95,202900.0,23.5021,23.5159,23.4813,23.5159,202900.0
2012-07-17 13:20:00,33.95,34.02,33.92,34.02,366000.0,23.5159,23.5644,23.4952,23.5644,366000.0
2012-07-17 13:30:00,34.01,34.05,33.97,34.0,603600.0,23.5575,23.5852,23.5298,23.5506,603600.0
2012-07-17 13:40:00,34.01,34.05,34.0,34.03,351000.0,23.5575,23.5852,23.5506,23.5714,351000.0
2012-07-17 13:50:00,34.02,34.03,33.95,33.96,463700.0,23.5644,23.5714,23.5159,23.5229,463700.0
2012-07-17 14:00:00,33.97,34.05,33.96,34.04,477600.0,23.5298,23.5852,23.5229,23.5783,477600.0
2012-07-17 14:10:00,34.04,34.05,33.99,34.0,468500.0,23.5783,23.5852,23.5437,23.5506,468500.0
2012-07-17 14:20:00,33.98,34.03,33.98,34.02,210800.0,23.5367,23.5714,23.5367,23.5644,210800.0
2012-07-17 14:30:00,34.02,34.04,33.99,33.99,130800.0,23.5644,23.5783,23.5437,23.5437,130800.0
2012-07-17 14:40:00,33.99,34.05,33.98,34.04,393700.0,23.5437,23.5852,23.5367,23.5783,393700.0
2012-07-17 14:50:00,34.05,34.1,34.04,34.05,289900.0,23.5852,23.6198,23.5783,23.5852,289900.0
2012-07-17 15:00:00,34.05,34.08,34.01,34.05,369800.0,23.5852,23.606,23.5575,23.5852,369800.0
2012-07-17 15:10:00,34.05,34.07,34.03,34.06,306600.0,23.5852,23.5991,23.5714,23.5921,306600.0
2012-07-17 15:20:00,34.06,34.1,34.02,34.02,401100.0,23.5921,23.6198,23.5644,23.5644,401100.0
2012-07-17 15:30:00,34.02,34.07,34.02,34.02,455500.0,23.5644,23.5991,23.5644,23.5644,455500.0
2012-07-17 15:40:00,34.03,34.06,33.99,34.02,745300.0,23.5714,23.5921,23.5437,23.5644,745300.0
2012-07-17 15:50:00,34.02,34.11,34.02,34.11,1859800.0,23.5644,23.6268,23.5644,23.6268,1859800.0
2012-07-18 09:30:00,33.93,34.0,33.76,33.88,1118300.0,23.5021,23.5506,23.3843,23.4675,1118300.0
2012-07-18 09:40:00,33.87,33.97,33.87,33.9,742800.0,23.4605,23.5298,23.4605,23.4813,742800.0
2012-07-18 09:50:00,33.9,34.05,33.89,33.98,567600.0,23.4813,23.5852,23.4744,23.5367,567600.0
2012-07-18 10:00:00,33.99,34.12,33.95,34.06,535500.0,23.5437,23.6337,23.5159,23.5921,535500.0
2012-07-18 10:10:00,34.06,34.12,33.99,34.02,501300.0,23.5921,23.6337,23.5437,23.5644,501300.0
2012-07-18 10:20:00,34.02,34.04,33.95,34.04,647100.0,23.5644,23.5783,23.5159,23.5783,647100.0
2012-07-18 10:30:00,34.03,34.09,33.99,34.09,536800.0,23.5714,23.6129,23.5437,23.6129,536800.0
2012-07-18 10:40:00,34.09,34.11,34.04,34.09,448600.0,23.6129,23.6268,23.5783,23.6129,448600.0
2012-07-18 10:50:00,34.1,34.13,34.05,34.07,394000.0,23.6198,23.6406,23.5852,23.5991,394000.0
2012-07-18 11:00:00,34.08,34.09,34.0,34.04,601500.0,23.606,23.6129,23.5506,23.5783,601500.0
2012-07-18 11:10:00,34.04,34.06,33.97,34.05,521600.0,23.5783,23.5921,23.5298,23.5852,521600.0
2012-07-18 11:20:00,34.05,34.06,34.02,34.03,309100.0,23.5852,23.5921,23.5644,23.5714,309100.0
2012-07-18 11:30:00,34.03,34.11,34.02,34.07,287900.0,23.5714,23.6268,23.5644,23.5991,287900.0
2012-07-18 11:40:00,34.07,34.09,33.97,33.99,575200.0,23.5991,23.6129,23.5298,23.5437,575200.0
2012-07-18 11:50:00,33.99,34.02,33.96,34.02,632900.0,23.5437,23.5644,23.5229,23.5644,632900.0
2012-07-18 12:00:00,34.02,34.1,34.01,34.09,255400.0,23.5644,23.6198,23.5575,23.6129,255400.0
2012-07-18 12:10:00,34.09,34.12,34.07,34.11,349800.0,23.6129,23.6337,23.5991,23.6268,349800.0
2012-07-18 12:20:00,34.1,34.11,34.02,34.04,514500.0,23.6198,23.6268,23.5644,23.5783,514500.0
2012-07-18 12:30:00,34.04,34.05,34.02,34.03,331700.0,23.5783,23.5852,23.5644,23.5714,331700.0
2012-07-18 12:40:00,34.03,34.04,33.99,33.99,309200.0,23.5714,23.5783,23.5437,23.5437,309200.0
2012-07-18 12:50:00,34.0,34.02,33.98,33.98,224100.0,23.5506,23.5644,23.5367,23.5367,224100.0
2012-07-18 13:00:00,33.99,34.01,33.96,34.0,320200.0,23.5437,23.5575,23.5229,23.5506,320200.0
2012-07-18 13:10:00,34.0,34.0,33.94,33.98,330400.0,23.5506,23.5506,23.509,23.5367,330400.0
2012-07-18 13:20:00,33.98,33.98,33.96,33.98,100700.0,23.5367,23.5367,23.5229,23.5367,100700.0
2012-07-18 13:30:00,33.97,33.97,33.89,33.91,732400.0,23.5298,23.5298,23.4744,23.4882,732400.0
2012-07-18 13:40:00,33.91,33.93,33.88,33.91,275100.0,23.4882,23.5021,23.4675,23.4882,275100.0
2012-07-18 13:50:00,33.91,33.94,33.87,33.9,558500.0,23.4882,23.509,23.4605,23.4813,558500.0
2012-07-18 14:00:00,33.89,33.91,33.84,33.85,601900.0,23.4744,23.4882,23.4398,23.4467,601900.0
2012-07-18 14:10:00,33.84,33.85,33.81,33.84,457300.0,23.4398,23.4467,23.419,23.4398,457300.0
2012-07-18 14:20:00,33.84,33.91,33.83,33.91,736700.0,23.4398,23.4882,23.4328,23.4882,736700.0
2012-07-18 14:30:00,33.91,33.91,33.8,33.82,363200.0,23.4882,23.4882,23.412,23.4259,363200.0
2012-07-18 14:40:00,33.83,33.84,33.74,33.84,662800.0,23.4328,23.4398,23.3705,23.4398,662800.0
2012-07-18 14:50:00,33.84,33.88,33.82,33.87,400300.0,23.4398,23.4675,23.4259,23.4605,400300.0
2012-07-18 15:00:00,33.88,33.9,33.86,33.89,434000.0,23.4675,23.4813,23.4536,23.4744,434000.0
2012-07-18 15:10:00,33.89,33.93,33.87,33.92,563400.0,23.4744,23.5021,23.4605,23.4952,563400.0
2012-07-18 15:20:00,33.92,33.97,33.91,33.94,727300.0,23.4952,23.5298,23.4882,23.509,727300.0
2012-07-18 15:30:00,33.94,34.0,33.94,33.95,665900.0,23.509,23.5506,23.509,23.5159,665900.0
2012-07-18 15:40:00,33.95,34.02,33.94,33.98,1022500.0,23.5159,23.5644,23.509,23.5367,1022500.0
2012-07-18 15:50:00,33.98,34.0,33.92,33.95,1791800.0,23.5367,23.5506,23.4952,23.5159,1791800.0
2012-07-19 09:30:00,34.03,34.17,33.96,34.12,717500.0,23.5714,23.6683,23.5229,23.6337,717500.0
2012-07-19 09:40:00,34.12,34.21,34.09,34.17,970100.0,23.6337,23.696,23.6129,23.6683,970100.0
2012-07-19 09:50:00,34.17,34.25,34.15,34.25,809800.0,23.6683,23.7237,23.6545,23.7237,809800.0
2012-07-19 10:00:00,34.24,34.25,34.08,34.17,1458700.0,23.7168,23.7237,23.606,23.6683,1458700.0
2012-07-19 10:10:00,34.17,34.23,34.12,34.23,851100.0,23.6683,23.7099,23.6337,23.7099,851100.0
2012-07-19 10:20:00,34.23,34.26,34.2,34.23,692100.0,23.7099,23.7307,23.6891,23.7099,692100.0
2012-07-19 10:30:00,34.22,34.25,34.2,34.23,956900.0,23.703,23.7237,23.6891,23.7099,956900.0
2012-07-19 10:40:00,34.22,34.24,34.16,34.22,551100.0,23.703,23.7168,23.6614,23.703,551100.0
2012-07-19 10:50:00,34.22,34.34,34.21,34.27,706200.0,23.703,23.7861,23.696,23.7376,706200.0
2012-07-19 11:00:00,34.27,34.33,34.27,34.28,411600.0,23.7376,23.7792,23.7376,23.7445,411600.0
2012-07-19 11:10:00,34.28,34.31,34.27,34.29,495900.0,23.7445,23.7653,23.7376,23.7514,495900.0
2012-07-19 11:20:00,34.29,34.31,34.27,34.27,299800.0,23.7514,23.7653,23.7376,23.7376,299800.0
2012-07-19 11:30:00,34.27,34.33,34.25,34.31,411500.0,23.7376,23.7792,23.7237,23.7653,411500.0
2012-07-19 11:40:00,34.32,34.32,34.22,34.25,308000.0,23.7722,23.7722,23.703,23.7237,308000.0
2012-07-19 11:50:00,34.24,34.28,34.24,34.26,152900.0,23.7168,23.7445,23.7168,23.7307,152900.0
2012-07-19 12:00:00,34.26,34.27,34.24,34.26,168800.0,23.7307,23.7376,23.7168,23.7307,168800.0
2012-07-19 12:10:00,34.25,34.28,34.24,34.25,250500.0,23.7237,23.7445,23.7168,23.7237,250500.0
2012-07-19 12:20:00,34.25,34.33,34.22,34.32,539200.0,23.7237,23.7792,23.703,23.7722,539200.0
2012-07-19 12:30:00,34.31,34.33,34.27,34.28,359600.0,23.7653,23.7792,23.7376,23.7445,359600.0
2012-07-19 12:40:00,34.27,34.31,34.19,34.21,402400.0,23.7376,23.7653,23.6822,23.696,402400.0
2012-07-19 12:50:00,34.22,34.22,34.1,34.13,501500.0,23.703,23.703,23.6198,23.6406,501500.0
2012-07-19 13:00:00,34.13,34.17,34.13,34.13,200900.0,23.6406,23.6683,23.6406,23.6406,200900.0
2012-07-19 13:10:00,34.13,34.18,34.12,34.16,268800.0,23.6406,23.6753,23.6337,23.6614,268800.0
2012-07-19 13:20:00,34.16,34.2,34.15,34.16,226200.0,23.6614,23.6891,23.6545,23.6614,226200.0
2012-07-19 13:30:00,34.16,34.19,34.13,34.15,340600.0,23.6614,23.6822,23.6406,23.6545,340600.0
2012-07-19 13:40:00,34.15,34.16,34.02,34.06,590900.0,23.6545,23.6614,23.5644,23.5921,590900.0
2012-07-19 13:50:00,34.05,34.14,34.05,34.11,518300.0,23.5852,23.6475,23.5852,23.6268,518300.0
2012-07-19 14:00:00,34.12,34.12,34.04,34.1,388900.0,23.6337,23.6337,23.5783,23.6198,388900.0
2012-07-19 14:10:00,34.1,34.2,34.09,34.14,408900.0,23.6198,23.6891,23.6129,23.6475,408900.0
2012-07-19 14:20:00,34.14,34.16,34.09,34.11,264800.0,23.6475,23.6614,23.6129,23.6268,264800.0
2012-07-19 14:30:00,34.12,34.23,34.07,34.2,516800.0,23.6337,23.7099,23.5991,23.6891,516800.0
2012-07-19 14:40:00,34.19,34.22,34.15,34.15,315400.0,23.6822,23.703,23.6545,23.6545,315400.0
2012-07-19 14:50:00,34.15,34.16,34.09,34.13,466200.0,23.6545,23.6614,23.6129,23.6406,466200.0
2012-07-19 15:00:00,34.13,34.14,34.04,34.1,292500.0,23.6406,23.6475,23.5783,23.6198,292500.0
2012-07-19 15:10:00,34.1,34.15,34.08,34.15,337300.0,23.6198,23.6545,23.606,23.6545,337300.0
2012-07-19 15:20:00,34.15,34.18,34.11,34.18,764900.0,23.6545,23.6753,23.6268,23.6753,764900.0
2012-07-19 15:30:00,34.17,34.19,34.14,34.17,486400.0,23.6683,23.6822,23.6475,23.6683,486400.0
2012-07-19 15:40:00,34.18,34.24,34.17,34.21,830100.0,23.6753,23.7168,23.6683,23.696,830100.0
2012-07-19 15:50:00,34.22,34.22,34.14,34.14,1448000.0,23.703,23.703,23.6475,23.6475,1448000.0
2012-07-20 09:30:00,33.97,34.29,33.88,34.05,3710800.0,23.5298,23.7514,23.4675,23.5852,3710800.0
2012-07-20 09:40:00,34.05,34.05,33.91,33.91,796000.0,23.5852,23.5852,23.4882,23.4882,796000.0
2012-07-20 09:50:00,33.92,33.95,33.82,33.89,708900.0,23.4952,23.5159,23.4259,23.4744,708900.0
2012-07-20 10:00:00,33.89,33.97,33.86,33.95,863100.0,23.4744,23.5298,23.4536,23.5159,863100.0
2012-07-20 10:10:00,33.95,33.97,33.91,33.95,631100.0,23.5159,23.5298,23.4882,23.5159,631100.0
2012-07-20 10:20:00,33.95,33.95,33.87,33.9,311000.0,23.5159,23.5159,23.4605,23.4813,311000.0
2012-07-20 10:30:00,33.9,33.93,33.86,33.93,436800.0,23.4813,23.5021,23.4536,23.5021,436800.0
2012-07-20 10:40:00,33.93,33.94,33.85,33.89,431500.0,23.5021,23.509,23.4467,23.4744,431500.0
2012-07-20 10:50:00,33.9,33.98,33.89,33.89,721200.0,23.4813,23.5367,23.4744,23.4744,721200.0
2012-07-20 11:00:00,33.89,33.94,33.86,33.92,397300.0,23.4744,23.509,23.4536,23.4952,397300.0
2012-07-20 11:10:00,33.93,33.95,33.88,33.9,418700.0,23.5021,23.5159,23.4675,23.4813,418700.0
2012-07-20 11:20:00,33.91,33.92,33.81,33.91,632600.0,23.4882,23.4952,23.419,23.4882,632600.0
2012-07-20 11:30:00,33.91,33.92,33.87,33.88,276900.0,23.4882,23.4952,23.4605,23.4675,276900.0
2012-07-20 11:40:00,33.89,33.94,33.86,33.94,213000.0,23.4744,23.509,23.4536,23.509,213000.0
2012-07-20 11:50:00,33.94,33.94,33.86,33.88,193800.0,23.509,23.509,23.4536,23.4675,193800.0
2012-07-20 12:00:00,33.87,33.88,33.78,33.8,324800.0,23.4605,23.4675,23.3982,23.412,324800.0
2012-07-20 12:10:00,33.8,33.83,33.78,33.8,446200.0,23.412,23.4328,23.3982,23.412,446200.0
2012-07-20 12:20:00,33.81,33.87,33.77,33.83,441900.0,23.419,23.4605,23.3913,23.4328,441900.0
2012-07-20 12:30:00,33.83,33.84,33.76,33.79,424900.0,23.4328,23.4398,23.3843,23.4051,424900.0
2012-07-20 12:40:00,33.79,33.86,33.79,33.85,499700.0,23.4051,23.4536,23.4051,23.4467,499700.0
2012-07-20 12:50:00,33.84,33.9,33.84,33.88,493600.0,23.4398,23.4813,23.4398,23.4675,493600.0
2012-07-20 13:00:00,33.88,33.91,33.84,33.86,344100.0,23.4675,23.4882,23.4398,23.4536,344100.0
2012-07-20 13:10:00,33.86,33.86,33.82,33.83,182500.0,23.4536,23.4536,23.4259,23.4328,182500.0
2012-07-20 13:20:00,33.84,33.84,33.77,33.8,315700.0,23.4398,23.4398,23.3913,23.412,315700.0
2012-07-20 13:30:00,33.8,33.85,33.78,33.8,203800.0,23.412,23.4467,23.3982,23.412,203800.0
2012-07-20 13:40:00,33.8,33.82,33.79,33.8,150300.0,23.412,23.4259,23.4051,23.412,150300.0
2012-07-20 13:50:00,33.79,33.85,33.78,33.84,189000.0,23.4051,23.4467,23.3982,23.4398,189000.0
2012-07-20 14:00:00,33.84,33.9,33.84,33.86,258600.0,23.4398,23.4813,23.4398,23.4536,258600.0
2012-07-20 14:10:00,33.86,33.91,33.84,33.91,377400.0,23.4536,23.4882,23.4398,23.4882,377400.0
2012-07-20 14:20:00,33.91,33.93,33.88,33.88,296300.0,23.4882,23.5021,23.4675,23.4675,296300.0
2012-07-20 14:30:00,33.88,33.89,33.82,33.84,408900.0,23.4675,23.4744,23.4259,23.4398,408900.0
2012-07-20 14:40:00,33.84,33.84,33.8,33.83,154400.0,23.4398,23.4398,23.412,23.4328,154400.0
2012-07-20 14:50:00,33.84,33.85,33.79,33.81,230800.0,23.4398,23.4467,23.4051,23.419,230800.0
2012-07-20 15:00:00,33.82,33.83,33.79,33.83,308000.0,23.4259,23.4328,23.4051,23.4328,308000.0
2012-07-20 15:10:00,33.83,33.85,33.81,33.82,540400.0,23.4328,23.4467,23.419,23.4259,540400.0
2012-07-20 15:20:00,33.83,33.87,33.82,33.83,411800.0,23.4328,23.4605,23.4259,23.4328,411800.0
2012-07-20 15:30:00,33.83,33.85,33.81,33.84,768000.0,23.4328,23.4467,23.419,23.4398,768000.0
2012-07-20 15:40:00,33.84,33.87,33.83,33.87,1047100.0,23.4398,23.4605,23.4328,23.4605,1047100.0
2012-07-20 15:50:00,33.87,33.87,33.77,33.84,2444800.0,23.4605,23.4605,23.3913,23.4398,2444800.0
2012-07-23 09:30:00,33.22,33.71,33.19,33.6,1814000.0,23.0103,23.3497,22.9895,23.2735,1814000.0
2012-07-23 09:40:00,33.59,33.62,33.27,33.37,1010100.0,23.2666,23.2874,23.0449,23.1142,1010100.0
2012-07-23 09:50:00,33.36,33.45,33.24,33.39,997100.0,23.1073,23.1696,23.0242,23.1281,997100.0
2012-07-23 10:00:00,33.37,33.37,33.21,33.22,757600.0,23.1142,23.1142,23.0034,23.0103,757600.0
2012-07-23 10:10:00,33.22,33.24,33.13,33.2,762800.0,23.0103,23.0242,22.948,22.9964,762800.0
2012-07-23 10:20:00,33.2,33.31,33.18,33.29,912400.0,22.9964,23.0726,22.9826,23.0588,912400.0
2012-07-23 10:30:00,33.28,33.4,33.26,33.31,854300.0,23.0519,23.135,23.038,23.0726,854300.0
2012-07-23 10:40:00,33.31,33.33,33.25,33.27,823900.0,23.0726,23.0865,23.0311,23.0449,823900.0
2012-07-23 10:50:00,33.27,33.3,33.25,33.28,526700.0,23.0449,23.0657,23.0311,23.0519,526700.0
2012-07-23 11:00:00,33.28,33.37,33.27,33.33,666000.0,23.0519,23.1142,23.0449,23.0865,666000.0
2012-07-23 11:10:00,33.34,33.36,33.25,33.27,418100.0,23.0934,23.1073,23.0311,23.0449,418100.0
2012-07-23 11:20:00,33.27,33.27,33.2,33.26,496200.0,23.0449,23.0449,22.9964,23.038,496200.0
2012-07-23 11:30:00,33.26,33.33,33.24,33.31,661600.0,23.038,23.0865,23.0242,23.0726,661600.0
2012-07-23 11:40:00,33.31,33.33,33.28,33.31,357500.0,23.0726,23.0865,23.0519,23.0726,357500.0
2012-07-23 11:50:00,33.32,33.38,33.31,33.32,294300.0,23.0796,23.1211,23.0726,23.0796,294300.0
2012-07-23 12:00:00,33.32,33.35,33.3,33.3,268200.0,23.0796,23.1003,23.0657,23.0657,268200.0
2012-07-23 12:10:00,33.31,33.33,33.28,33.3,374800.0,23.0726,23.0865,23.0519,23.0657,374800.0
2012-07-23 12:20:00,33.3,33.32,33.29,33.31,206000.0,23.0657,23.0796,23.0588,23.0726,206000.0
2012-07-23 12:30:00,33.32,33.36,33.28,33.34,327000.0,23.0796,23.1073,23.0519,23.0934,327000.0
2012-07-23 12:40:00,33.34,33.38,33.31,33.35,261300.0,23.0934,23.1211,23.0726,23.1003,261300.0
2012-07-23 12:50:00,33.36,33.36,33.28,33.29,584600.0,23.1073,23.1073,23.0519,23.0588,584600.0
2012-07-23 13:00:00,33.29,33.29,33.22,33.23,919100.0,23.0588,23.0588,23.0103,23.0172,919100.0
2012-07-23 13:10:00,33.23,33.25,33.19,33.25,920000.0,23.0172,23.0311,22.9895,23.0311,920000.0
2012-07-23 13:20:00,33.25,33.28,33.24,33.28,621300.0,23.0311,23.0519,23.0242,23.0519,621300.0
2012-07-23 13:30:00,33.27,33.37,33.27,33.31,399000.0,23.0449,23.1142,23.0449,23.0726,399000.0
2012-07-23 13:40:00,33.31,33.38,33.3,33.38,303000.0,23.0726,23.1211,23.0657,23.1211,303000.0
2012-07-23 13:50:00,33.37,33.37,33.31,33.31,223000.0,23.1142,23.1142,23.0726,23.0726,223000.0
2012-07-23 14:00:00,33.32,33.39,33.3,33.37,223300.0,23.0796,23.1281,23.0657,23.1142,223300.0
2012-07-23 14:10:00,33.37,33.41,33.37,33.38,363200.0,23.1142,23.1419,23.1142,23.1211,363200.0
2012-07-23 14:20:00,33.39,33.39,33.27,33.29,438300.0,23.1281,23.1281,23.0449,23.0588,438300.0
2012-07-23 14:30:00,33.3,33.31,33.25,33.3,353100.0,23.0657,23.0726,23.0311,23.0657,353100.0
2012-07-23 14:40:00,33.3,33.36,33.3,33.35,245500.0,23.0657,23.1073,23.0657,23.1003,245500.0
2012-07-23 14:50:00,33.34,33.35,33.3,33.31,275400.0,23.0934,23.1003,23.0657,23.0726,275400.0
2012-07-23 15:00:00,33.31,33.36,33.26,33.31,713400.0,23.0726,23.1073,23.038,23.0726,713400.0
2012-07-23 15:10:00,33.31,33.33,33.26,33.29,665000.0,23.0726,23.0865,23.038,23.0588,665000.0
2012-07-23 15:20:00,33.3,33.36,33.29,33.36,966400.0,23.0657,23.1073,23.0588,23.1073,966400.0
2012-07-23 15:30:00,33.36,33.44,33.36,33.44,519900.0,23.1073,23.1627,23.1073,23.1627,519900.0
2012-07-23 15:40:00,33.44,33.51,33.41,33.48,1017000.0,23.1627,23.2112,23.1419,23.1904,1017000.0
2012-07-23 15:50:00,33.48,33.51,33.42,33.44,2446900.0,23.1904,23.2112,23.1488,23.1627,2446900.0
2012-07-24 09:30:00,33.51,33.57,33.24,33.25,856500.0,23.2112,23.2527,23.0242,23.0311,856500.0
2012-07-24 09:40:00,33.25,33.45,33.22,33.42,964700.0,23.0311,23.1696,23.0103,23.1488,964700.0
2012-07-24 09:50:00,33.42,33.47,33.34,33.35,616400.0,23.1488,23.1835,23.0934,23.1003,616400.0
2012-07-24 10:00:00,33.35,33.42,33.34,33.4,531700.0,23.1003,23.1488,23.0934,23.135,531700.0
2012-07-24 10:10:00,33.39,33.42,33.26,33.27,500100.0,23.1281,23.1488,23.038,23.0449,500100.0
2012-07-24 10:20:00,33.27,33.28,33.2,33.23,377700.0,23.0449,23.0519,22.9964,23.0172,377700.0
2012-07-24 10:30:00,33.24,33.3,33.22,33.26,238000.0,23.0242,23.0657,23.0103,23.038,238000.0
2012-07-24 10:40:00,33.27,33.29,33.2,33.23,271400.0,23.0449,23.0588,22.9964,23.0172,271400.0
2012-07-24 10:50:00,33.23,33.29,33.21,33.26,225300.0,23.0172,23.0588,23.0034,23.038,225300.0
2012-07-24 11:00:00,33.26,33.28,33.22,33.23,387500.0,23.038,23.0519,23.0103,23.0172,387500.0
2012-07-24 11:10:00,33.23,33.32,33.2,33.31,206800.0,23.0172,23.0796,22.9964,23.0726,206800.0
2012-07-24 11:20:00,33.31,33.37,33.29,33.31,652600.0,23.0726,23.1142,23.0588,23.0726,652600.0
2012-07-24 11:30:00,33.31,33.34,33.21,33.26,532400.0,23.0726,23.0934,23.0034,23.038,532400.0
2012-07-24 11:40:00,33.25,33.34,33.21,33.31,650100.0,23.0311,23.0934,23.0034,23.0726,650100.0
2012-07-24 11:50:00,33.31,33.31,33.21,33.24,290500.0,23.0726,23.0726,23.0034,23.0242,290500.0
2012-07-24 12:00:00,33.23,33.24,33.1,33.18,355300.0,23.0172,23.0242,22.9272,22.9826,355300.0
2012-07-24 12:10:00,33.18,33.21,33.15,33.2,195000.0,22.9826,23.0034,22.9618,22.9964,195000.0
2012-07-24 12:20:00,33.21,33.22,33.15,33.21,711500.0,23.0034,23.0103,22.9618,23.0034,711500.0
2012-07-24 12:30:00,33.2,33.3,33.2,33.25,348900.0,22.9964,23.0657,22.9964,23.0311,348900.0
2012-07-24 12:40:00,33.25,33.27,33.23,33.23,195400.0,23.0311,23.0449,23.0172,23.0172,195400.0
2012-07-24 12:50:00,33.23,33.29,33.21,33.29,229900.0,23.0172,23.0588,23.0034,23.0588,229900.0
2012-07-24 13:00:00,33.28,33.3,33.27,33.27,222100.0,23.0519,23.0657,23.0449,23.0449,222100.0
2012-07-24 13:10:00,33.28,33.31,33.25,33.25,335500.0,23.0519,23.0726,23.0311,23.0311,335500.0
2012-07-24 13:20:00,33.25,33.27,33.22,33.24,178600.0,23.0311,23.0449,23.0103,23.0242,178600.0
2012-07-24 13:30:00,33.24,33.24,33.14,33.14,377900.0,23.0242,23.0242,22.9549,22.9549,377900.0
2012-07-24 13:40:00,33.14,33.15,33.09,33.09,413800.0,22.9549,22.9618,22.9203,22.9203,413800.0
2012-07-24 13:50:00,33.09,33.14,33.07,33.07,1001800.0,22.9203,22.9549,22.9064,22.9064,1001800.0
2012-07-24 14:00:00,33.08,33.11,33.05,33.08,472000.0,22.9133,22.9341,22.8925,22.9133,472000.0
2012-07-24 14:10:00,33.08,33.13,33.02,33.07,2516600.0,22.9133,22.948,22.8718,22.9064,2516600.0
2012-07-24 14:20:00,33.06,33.09,32.99,32.99,580600.0,22.8995,22.9203,22.851,22.851,580600.0
2012-07-24 14:30:00,32.99,33.06,32.95,33.04,632200.0,22.851,22.8995,22.8233,22.8856,632200.0
2012-07-24 14:40:00,33.05,33.05,32.97,33.0,552900.0,22.8925,22.8925,22.8371,22.8579,552900.0
2012-07-24 14:50:00,32.99,33.03,32.97,33.02,554800.0,22.851,22.8787,22.8371,22.8718,554800.0
2012-07-24 15:00:00,33.02,33.02,32.95,32.96,383500.0,22.8718,22.8718,22.8233,22.8302,383500.0
2012-07-24 15:10:00,32.97,33.0,32.95,32.98,329400.0,22.8371,22.8579,22.8233,22.8441,329400.0
2012-07-24 15:20:00,32.98,33.13,32.97,33.12,1254900.0,22.8441,22.948,22.8371,22.941,1254900.0
2012-07-24 15:30:00,33.12,33.17,33.07,33.16,751500.0,22.941,22.9757,22.9064,22.9687,751500.0
2012-07-24 15:40:00,33.16,33.21,33.11,33.14,955300.0,22.9687,23.0034,22.9341,22.9549,955300.0
2012-07-24 15:50:00,33.13,33.32,33.11,33.25,2332000.0,22.948,23.0796,22.9341,23.0311,2332000.0
2012-07-25 09:30:00,33.34,33.41,33.09,33.27,1548400.0,23.0934,23.1419,22.9203,23.0449,1548400.0
2012-07-25 09:40:00,33.27,33.3,33.12,33.13,1703400.0,23.0449,23.0657,22.941,22.948,1703400.0
2012-07-25 09:50:00,33.13,33.16,33.07,33.13,1390300.0,22.948,22.9687,22.9064,22.948,1390300.0
2012-07-25 10:00:00,33.12,33.13,33.01,33.06,2067700.0,22.941,22.948,22.8648,22.8995,2067700.0
2012-07-25 10:10:00,33.05,33.19,33.04,33.16,981800.0,22.8925,22.9895,22.8856,22.9687,981800.0
2012-07-25 10:20:00,33.16,33.18,33.1,33.11,605700.0,22.9687,22.9826,22.9272,22.9341,605700.0
2012-07-25 10:30:00,33.1,33.14,33.09,33.11,716600.0,22.9272,22.9549,22.9203,22.9341,716600.0
2012-07-25 10:40:00,33.11,33.14,33.08,33.1,569000.0,22.9341,22.9549,22.9133,22.9272,569000.0
2012-07-25 10:50:00,33.1,33.11,32.99,33.02,752200.0,22.9272,22.9341,22.851,22.8718,752200.0
2012-07-25 11:00:00,33.02,33.09,33.0,33.08,454300.0,22.8718,22.9203,22.8579,22.9133,454300.0
2012-07-25 11:10:00,33.08,33.11,33.05,33.08,554600.0,22.9133,22.9341,22.8925,22.9133,554600.0
2012-07-25 11:20:00,33.08,33.14,33.05,33.06,477600.0,22.9133,22.9549,22.8925,22.8995,477600.0
2012-07-25 11:30:00,33.06,33.09,33.01,33.09,463800.0,22.8995,22.9203,22.8648,22.9203,463800.0
2012-07-25 11:40:00,33.08,33.1,33.01,33.02,448400.0,22.9133,22.9272,22.8648,22.8718,448400.0
2012-07-25 11:50:00,33.02,33.06,33.01,33.05,593800.0,22.8718,22.8995,22.8648,22.8925,593800.0
2012-07-25 12:00:00,33.05,33.11,33.04,33.1,682200.0,22.8925,22.9341,22.8856,22.9272,682200.0
2012-07-25 12:10:00,33.1,33.13,33.1,33.11,630600.0,22.9272,22.948,22.9272,22.9341,630600.0
2012-07-25 12:20:00,33.12,33.14,33.11,33.13,448800.0,22.941,22.9549,22.9341,22.948,448800.0
2012-07-25 12:30:00,33.13,33.2,33.12,33.19,374700.0,22.948,22.9964,22.941,22.9895,374700.0
2012-07-25 12:40:00,33.19,33.2,33.13,33.14,475700.0,22.9895,22.9964,22.948,22.9549,475700.0
2012-07-25 12:50:00,33.15,33.15,33.09,33.11,230900.0,22.9618,22.9618,22.9203,22.9341,230900.0
2012-07-25 13:00:00,33.11,33.16,33.11,33.16,249900.0,22.9341,22.9687,22.9341,22.9687,249900.0
2012-07-25 13:10:00,33.15,33.17,33.14,33.16,160200.0,22.9618,22.9757,22.9549,22.9687,160200.0
2012-07-25 13:20:00,33.16,33.2,33.15,33.17,317600.0,22.9687,22.9964,22.9618,22.9757,317600.0
2012-07-25 13:30:00,33.17,33.2,33.16,33.18,528400.0,22.9757,22.9964,22.9687,22.9826,528400.0
2012-07-25 13:40:00,33.19,33.19,33.13,33.14,364700.0,22.9895,22.9895,22.948,22.9549,364700.0
2012-07-25 13:50:00,33.14,33.2,33.13,33.2,269500.0,22.9549,22.9964,22.948,22.9964,269500.0
2012-07-25 14:00:00,33.19,33.23,33.19,33.2,443100.0,22.9895,23.0172,22.9895,22.9964,443100.0
2012-07-25 14:10:00,33.2,33.23,33.18,33.21,447600.0,22.9964,23.0172,22.9826,23.0034,447600.0
2012-07-25 14:20:00,33.22,33.26,33.22,33.24,217200.0,23.0103,23.038,23.0103,23.0242,217200.0
2012-07-25 14:30:00,33.23,33.27,33.22,33.24,244900.0,23.0172,23.0449,23.0103,23.0242,244900.0
2012-07-25 14:40:00,33.24,33.26,33.22,33.23,383200.0,23.0242,23.038,23.0103,23.0172,383200.0
2012-07-25 14:50:00,33.23,33.24,33.2,33.21,206200.0,23.0172,23.0242,22.9964,23.0034,206200.0
2012-07-25 15:00:00,33.2,33.22,33.17,33.22,521300.0,22.9964,23.0103,22.9757,23.0103,521300.0
2012-07-25 15:10:00,33.22,33.22,33.14,33.16,525700.0,23.0103,23.0103,22.9549,22.9687,525700.0
2012-07-25 15:20:00,33.15,33.21,33.13,33.2,616500.0,22.9618,23.0034,22.948,22.9964,616500.0
2012-07-25 15:30:00,33.2,33.21,33.11,33.12,655500.0,22.9964,23.0034,22.9341,22.941,655500.0
2012-07-25 15:40:00,33.12,33.16,33.08,33.12,819100.0,22.941,22.9687,22.9133,22.941,819100.0
2012-07-25 15:50:00,33.12,33.16,33.09,33.16,1191700.0,22.941,22.9687,22.9203,22.9687,1191700.0
2012-07-26 09:30:00,33.66,33.82,33.34,33.51,1421200.0,23.3151,23.4259,23.0934,23.2112,1421200.0
2012-07-26 09:40:00,33.52,33.54,33.38,33.4,768700.0,23.2181,23.232,23.1211,23.135,768700.0
2012-07-26 09:50:00,33.39,33.45,33.34,33.34,828300.0,23.1281,23.1696,23.0934,23.0934,828300.0
2012-07-26 10:00:00,33.34,33.46,33.28,33.44,1150200.0,23.0934,23.1765,23.0519,23.1627,1150200.0
2012-07-26 10:10:00,33.45,33.54,33.43,33.51,670300.0,23.1696,23.232,23.1558,23.2112,670300.0
2012-07-26 10:20:00,33.51,33.6,33.5,33.58,658600.0,23.2112,23.2735,23.2042,23.2597,658600.0
2012-07-26 10:30:00,33.59,33.64,33.53,33.57,531500.0,23.2666,23.3012,23.225,23.2527,531500.0
2012-07-26 10:40:00,33.57,33.61,33.51,33.59,468600.0,23.2527,23.2804,23.2112,23.2666,468600.0
2012-07-26 10:50:00,33.6,33.67,33.56,33.61,716900.0,23.2735,23.322,23.2458,23.2804,716900.0
2012-07-26 11:00:00,33.61,33.61,33.5,33.53,557300.0,23.2804,23.2804,23.2042,23.225,557300.0
2012-07-26 11:10:00,33.53,33.65,33.52,33.63,561800.0,23.225,23.3081,23.2181,23.2943,561800.0
2012-07-26 11:20:00,33.64,33.7,33.61,33.7,628300.0,23.3012,23.3428,23.2804,23.3428,628300.0
2012-07-26 11:30:00,33.69,33.74,33.64,33.68,554900.0,23.3359,23.3705,23.3012,23.3289,554900.0
2012-07-26 11:40:00,33.69,33.69,33.61,33.62,422000.0,23.3359,23.3359,23.2804,23.2874,422000.0
2012-07-26 11:50:00,33.63,33.65,33.61,33.63,243600.0,23.2943,23.3081,23.2804,23.2943,243600.0
2012-07-26 12:00:00,33.63,33.64,33.59,33.63,331500.0,23.2943,23.3012,23.2666,23.2943,331500.0
2012-07-26 12:10:00,33.64,33.68,33.63,33.67,162600.0,23.3012,23.3289,23.2943,23.322,162600.0
2012-07-26 12:20:00,33.68,33.7,33.66,33.69,146000.0,23.3289,23.3428,23.3151,23.3359,146000.0
2012-07-26 12:30:00,33.69,33.69,33.64,33.68,161700.0,23.3359,23.3359,23.3012,23.3289,161700.0
2012-07-26 12:40:00,33.68,33.69,33.66,33.67,145300.0,23.3289,23.3359,23.3151,23.322,145300.0
2012-07-26 12:50:00,33.67,33.7,33.66,33.69,236200.0,23.322,23.3428,23.3151,23.3359,236200.0
2012-07-26 13:00:00,33.7,33.7,33.66,33.67,257900.0,23.3428,23.3428,23.3151,23.322,257900.0
2012-07-26 13:10:00,33.67,33.67,33.62,33.63,149800.0,23.322,23.322,23.2874,23.2943,149800.0
2012-07-26 13:20:00,33.63,33.67,33.6,33.63,257300.0,23.2943,23.322,23.2735,23.2943,257300.0
2012-07-26 13:30:00,33.63,33.7,33.62,33.7,266200.0,23.2943,23.3428,23.2874,23.3428,266200.0
2012-07-26 13:40:00,33.7,33.73,33.69,33.73,270700.0,23.3428,23.3636,23.3359,23.3636,270700.0
2012-07-26 13:50:00,33.73,33.73,33.67,33.67,286700.0,23.3636,23.3636,23.322,23.322,286700.0
2012-07-26 14:00:00,33.68,33.68,33.63,33.66,245600.0,23.3289,23.3289,23.2943,23.3151,245600.0
2012-07-26 14:10:00,33.66,33.67,33.62,33.65,191400.0,23.3151,23.322,23.2874,23.3081,191400.0
2012-07-26 14:20:00,33.65,33.68,33.62,33.67,193600.0,23.3081,23.3289,23.2874,23.322,193600.0
2012-07-26 14:30:00,33.67,33.69,33.64,33.69,150400.0,23.322,23.3359,23.3012,23.3359,150400.0
2012-07-26 14:40:00,33.69,33.74,33.68,33.74,170900.0,23.3359,23.3705,23.3289,23.3705,170900.0
2012-07-26 14:50:00,33.74,33.76,33.69,33.69,384600.0,23.3705,23.3843,23.3359,23.3359,384600.0
2012-07-26 15:00:00,33.69,33.72,33.66,33.72,338800.0,23.3359,23.3566,23.3151,23.3566,338800.0
2012-07-26 15:10:00,33.71,33.77,33.7,33.73,520500.0,23.3497,23.3913,23.3428,23.3636,520500.0
2012-07-26 15:20:00,33.73,33.73,33.66,33.69,733000.0,23.3636,23.3636,23.3151,23.3359,733000.0
2012-07-26 15:30:00,33.69,33.79,33.68,33.78,775700.0,23.3359,23.4051,23.3289,23.3982,775700.0
2012-07-26 15:40:00,33.78,33.84,33.77,33.79,1649300.0,23.3982,23.4398,23.3913,23.4051,1649300.0
2012-07-26 15:50:00,33.79,33.81,33.73,33.76,2194200.0,23.4051,23.419,23.3636,23.3843,2194200.0
2012-07-27 09:30:00,33.87,34.02,33.87,33.92,938700.0,23.4605,23.5644,23.4605,23.4952,938700.0
2012-07-27 09:40:00,33.93,34.01,33.85,34.01,699900.0,23.5021,23.5575,23.4467,23.5575,699900.0
2012-07-27 09:50:00,34.01,34.03,33.9,33.93,477400.0,23.5575,23.5714,23.4813,23.5021,477400.0
2012-07-27 10:00:00,33.92,34.07,33.92,34.01,618300.0,23.4952,23.5991,23.4952,23.5575,618300.0
2012-07-27 10:10:00,34.01,34.03,33.95,33.95,204000.0,23.5575,23.5714,23.5159,23.5159,204000.0
2012-07-27 10:20:00,33.95,33.96,33.88,33.88,345000.0,23.5159,23.5229,23.4675,23.4675,345000.0
2012-07-27 10:30:00,33.88,33.9,33.85,33.87,347400.0,23.4675,23.4813,23.4467,23.4605,347400.0
2012-07-27 10:40:00,33.87,33.93,33.85,33.91,330800.0,23.4605,23.5021,23.4467,23.4882,330800.0
2012-07-27 10:50:00,33.93,34.0,33.87,33.98,599600.0,23.5021,23.5506,23.4605,23.5367,599600.0
2012-07-27 11:00:00,33.99,34.05,33.98,34.0,418800.0,23.5437,23.5852,23.5367,23.5506,418800.0
2012-07-27 11:10:00,34.01,34.01,33.97,34.0,327600.0,23.5575,23.5575,23.5298,23.5506,327600.0
2012-07-27 11:20:00,34.0,34.01,33.95,33.96,433000.0,23.5506,23.5575,23.5159,23.5229,433000.0
2012-07-27 11:30:00,33.96,33.99,33.95,33.96,257200.0,23.5229,23.5437,23.5159,23.5229,257200.0
2012-07-27 11:40:00,33.96,33.99,33.9,33.9,359400.0,23.5229,23.5437,23.4813,23.4813,359400.0
2012-07-27 11:50:00,33.9,33.94,33.88,33.92,379500.0,23.4813,23.509,23.4675,23.4952,379500.0
2012-07-27 12:00:00,33.92,33.97,33.91,33.97,265000.0,23.4952,23.5298,23.4882,23.5298,265000.0
2012-07-27 12:10:00,33.97,34.01,33.96,34.01,153800.0,23.5298,23.5575,23.5229,23.5575,153800.0
2012-07-27 12:20:00,34.01,34.03,34.0,34.03,161800.0,23.5575,23.5714,23.5506,23.5714,161800.0
2012-07-27 12:30:00,34.03,34.05,33.99,34.0,348200.0,23.5714,23.5852,23.5437,23.5506,348200.0
2012-07-27 12:40:00,34.0,34.03,33.99,34.02,301000.0,23.5506,23.5714,23.5437,23.5644,301000.0
2012-07-27 12:50:00,34.02,34.04,33.97,34.02,319000.0,23.5644,23.5783,23.5298,23.5644,319000.0
2012-07-27 13:00:00,34.02,34.03,33.94,34.03,380000.0,23.5644,23.5714,23.509,23.5714,380000.0
2012-07-27 13:10:00,34.02,34.04,34.02,34.04,156700.0,23.5644,23.5783,23.5644,23.5783,156700.0
2012-07-27 13:20:00,34.04,34.2,34.01,34.19,1028900.0,23.5783,23.6891,23.5575,23.6822,1028900.0
2012-07-27 13:30:00,34.19,34.37,34.18,34.32,1414100.0,23.6822,23.8069,23.6753,23.7722,1414100.0
2012-07-27 13:40:00,34.32,34.34,34.24,34.26,592800.0,23.7722,23.7861,23.7168,23.7307,592800.0
2012-07-27 13:50:00,34.26,34.37,34.24,34.34,694100.0,23.7307,23.8069,23.7168,23.7861,694100.0
2012-07-27 14:00:00,34.34,34.35,34.27,34.33,843400.0,23.7861,23.793,23.7376,23.7792,843400.0
2012-07-27 14:10:00,34.33,34.33,34.25,34.25,417700.0,23.7792,23.7792,23.7237,23.7237,417700.0
2012-07-27 14:20:00,34.25,34.3,34.22,34.23,457600.0,23.7237,23.7584,23.703,23.7099,457600.0
2012-07-27 14:30:00,34.23,34.31,34.22,34.29,376100.0,23.7099,23.7653,23.703,23.7514,376100.0
2012-07-27 14:40:00,34.29,34.34,34.24,34.24,344900.0,23.7514,23.7861,23.7168,23.7168,344900.0
2012-07-27 14:50:00,34.24,34.28,34.23,34.25,419000.0,23.7168,23.7445,23.7099,23.7237,419000.0
2012-07-27 15:00:00,34.25,34.34,34.24,34.33,556800.0,23.7237,23.7861,23.7168,23.7792,556800.0
2012-07-27 15:10:00,34.34,34.34,34.27,34.3,521600.0,23.7861,23.7861,23.7376,23.7584,521600.0
2012-07-27 15:20:00,34.3,34.32,34.27,34.3,702600.0,23.7584,23.7722,23.7376,23.7584,702600.0
2012-07-27 15:30:00,34.31,34.38,34.28,34.35,942600.0,23.7653,23.8138,23.7445,23.793,942600.0
2012-07-27 15:40:00,34.35,34.36,34.27,34.27,1263600.0,23.793,23.7999,23.7376,23.7376,1263600.0
2012-07-27 15:50:00,34.28,34.28,34.07,34.17,3212600.0,23.7445,23.7445,23.5991,23.6683,3212600.0
2012-07-30 09:30:00,34.15,34.4,34.15,34.32,1010500.0,23.6545,23.8276,23.6545,23.7722,1010500.0
2012-07-30 09:40:00,34.32,34.33,34.19,34.23,531200.0,23.7722,23.7792,23.6822,23.7099,531200.0
2012-07-30 09:50:00,34.24,34.25,34.18,34.25,658100.0,23.7168,23.7237,23.6753,23.7237,658100.0
2012-07-30 10:00:00,34.25,34.25,34.15,34.17,675500.0,23.7237,23.7237,23.6545,23.6683,675500.0
2012-07-30 10:10:00,34.17,34.27,34.16,34.26,480700.0,23.6683,23.7376,23.6614,23.7307,480700.0
2012-07-30 10:20:00,34.26,34.34,34.24,34.3,559600.0,23.7307,23.7861,23.7168,23.7584,559600.0
2012-07-30 10:30:00,34.3,34.33,34.23,34.3,350700.0,23.7584,23.7792,23.7099,23.7584,350700.0
2012-07-30 10:40:00,34.3,34.36,34.28,34.34,376500.0,23.7584,23.7999,23.7445,23.7861,376500.0
2012-07-30 10:50:00,34.33,34.39,34.26,34.27,699300.0,23.7792,23.8207,23.7307,23.7376,699300.0
2012-07-30 11:00:00,34.27,34.3,34.17,34.2,491100.0,23.7376,23.7584,23.6683,23.6891,491100.0
2012-07-30 11:10:00,34.2,34.25,34.2,34.22,366600.0,23.6891,23.7237,23.6891,23.703,366600.0
2012-07-30 11:20:00,34.22,34.22,34.12,34.14,356700.0,23.703,23.703,23.6337,23.6475,356700.0
2012-07-30 11:30:00,34.14,34.15,34.05,34.08,472600.0,23.6475,23.6545,23.5852,23.606,472600.0
2012-07-30 11:40:00,34.08,34.15,34.05,34.15,395800.0,23.606,23.6545,23.5852,23.6545,395800.0
2012-07-30 11:50:00,34.15,34.15,34.03,34.05,361800.0,23.6545,23.6545,23.5714,23.5852,361800.0
2012-07-30 12:00:00,34.05,34.05,33.99,34.02,287000.0,23.5852,23.5852,23.5437,23.5644,287000.0
2012-07-30 12:10:00,34.01,34.07,33.99,34.02,338200.0,23.5575,23.5991,23.5437,23.5644,338200.0
2012-07-30 12:20:00,34.02,34.04,34.0,34.01,403000.0,23.5644,23.5783,23.5506,23.5575,403000.0
2012-07-30 12:30:00,34.01,34.01,33.99,34.0,315000.0,23.5575,23.5575,23.5437,23.5506,315000.0
2012-07-30 12:40:00,34.0,34.05,33.99,34.04,334400.0,23.5506,23.5852,23.5437,23.5783,334400.0
2012-07-30 12:50:00,34.04,34.11,34.04,34.09,506700.0,23.5783,23.6268,23.5783,23.6129,506700.0
2012-07-30 13:00:00,34.09,34.09,34.05,34.08,222500.0,23.6129,23.6129,23.5852,23.606,222500.0
2012-07-30 13:10:00,34.08,34.08,34.0,34.02,185100.0,23.606,23.606,23.5506,23.5644,185100.0
2012-07-30 13:20:00,34.02,34.05,34.01,34.02,190200.0,23.5644,23.5852,23.5575,23.5644,190200.0
2012-07-30 13:30:00,34.02,34.08,34.02,34.02,198100.0,23.5644,23.606,23.5644,23.5644,198100.0
2012-07-30 13:40:00,34.02,34.03,34.0,34.01,165400.0,23.5644,23.5714,23.5506,23.5575,165400.0
2012-07-30 13:50:00,34.01,34.01,33.96,33.96,484500.0,23.5575,23.5575,23.5229,23.5229,484500.0
2012-07-30 14:00:00,33.97,33.97,33.91,33.93,325800.0,23.5298,23.5298,23.4882,23.5021,325800.0
2012-07-30 14:10:00,33.93,33.97,33.91,33.96,264300.0,23.5021,23.5298,23.4882,23.5229,264300.0
2012-07-30 14:20:00,33.96,33.98,33.95,33.97,324300.0,23.5229,23.5367,23.5159,23.5298,324300.0
2012-07-30 14:30:00,33.96,33.97,33.95,33.97,239200.0,23.5229,23.5298,23.5159,23.5298,239200.0
2012-07-30 14:40:00,33.95,34.02,33.95,33.99,327700.0,23.5159,23.5644,23.5159,23.5437,327700.0
2012-07-30 14:50:00,34.0,34.01,33.99,34.0,273700.0,23.5506,23.5575,23.5437,23.5506,273700.0
2012-07-30 15:00:00,34.0,34.01,33.95,33.96,283200.0,23.5506,23.5575,23.5159,23.5229,283200.0
2012-07-30 15:10:00,33.95,33.98,33.93,33.96,527300.0,23.5159,23.5367,23.5021,23.5229,527300.0
2012-07-30 15:20:00,33.95,33.97,33.92,33.96,441500.0,23.5159,23.5298,23.4952,23.5229,441500.0
2012-07-30 15:30:00,33.97,33.98,33.93,33.95,602800.0,23.5298,23.5367,23.5021,23.5159,602800.0
2012-07-30 15:40:00,33.95,34.0,33.95,33.96,692600.0,23.5159,23.5506,23.5159,23.5229,692600.0
2012-07-30 15:50:00,33.97,33.97,33.92,33.95,1982600.0,23.5298,23.5298,23.4952,23.5159,1982600.0
2012-07-31 09:30:00,33.82,33.98,33.72,33.88,1034600.0,23.4259,23.5367,23.3566,23.4675,1034600.0
2012-07-31 09:40:00,33.88,33.9,33.81,33.87,611500.0,23.4675,23.4813,23.419,23.4605,611500.0
2012-07-31 09:50:00,33.87,33.93,33.77,33.91,688100.0,23.4605,23.5021,23.3913,23.4882,688100.0
2012-07-31 10:00:00,33.92,34.0,33.77,33.81,711200.0,23.4952,23.5506,23.3913,23.419,711200.0
2012-07-31 10:10:00,33.81,33.92,33.79,33.91,399300.0,23.419,23.4952,23.4051,23.4882,399300.0
2012-07-31 10:20:00,33.91,33.93,33.84,33.87,387500.0,23.4882,23.5021,23.4398,23.4605,387500.0
2012-07-31 10:30:00,33.86,33.91,33.85,33.87,291700.0,23.4536,23.4882,23.4467,23.4605,291700.0
2012-07-31 10:40:00,33.87,33.91,33.86,33.89,260400.0,23.4605,23.4882,23.4536,23.4744,260400.0
2012-07-31 10:50:00,33.89,33.96,33.88,33.94,389200.0,23.4744,23.5229,23.4675,23.509,389200.0
2012-07-31 11:00:00,33.94,33.95,33.85,33.89,328400.0,23.509,23.5159,23.4467,23.4744,328400.0
2012-07-31 11:10:00,33.89,33.99,33.88,33.95,378900.0,23.4744,23.5437,23.4675,23.5159,378900.0
2012-07-31 11:20:00,33.96,33.97,33.94,33.95,296900.0,23.5229,23.5298,23.509,23.5159,296900.0
2012-07-31 11:30:00,33.95,33.95,33.92,33.93,293400.0,23.5159,23.5159,23.4952,23.5021,293400.0
2012-07-31 11:40:00,33.93,33.95,33.89,33.91,333200.0,23.5021,23.5159,23.4744,23.4882,333200.0
2012-07-31 11:50:00,33.91,33.95,33.88,33.95,217100.0,23.4882,23.5159,23.4675,23.5159,217100.0
2012-07-31 12:00:00,33.95,33.95,33.84,33.86,281300.0,23.5159,23.5159,23.4398,23.4536,281300.0
2012-07-31 12:10:00,33.87,33.87,33.81,33.85,539200.0,23.4605,23.4605,23.419,23.4467,539200.0
2012-07-31 12:20:00,33.84,33.87,33.84,33.85,189700.0,23.4398,23.4605,23.4398,23.4467,189700.0
2012-07-31 12:30:00,33.85,33.88,33.84,33.87,228100.0,23.4467,23.4675,23.4398,23.4605,228100.0
2012-07-31 12:40:00,33.87,33.88,33.84,33.86,252300.0,23.4605,23.4675,23.4398,23.4536,252300.0
2012-07-31 12:50:00,33.87,33.89,33.84,33.86,163700.0,23.4605,23.4744,23.4398,23.4536,163700.0
2012-07-31 13:00:00,33.85,33.89,33.84,33.88,182500.0,23.4467,23.4744,23.4398,23.4675,182500.0
2012-07-31 13:10:00,33.87,33.91,33.86,33.9,305100.0,23.4605,23.4882,23.4536,23.4813,305100.0
2012-07-31 13:20:00,33.89,33.91,33.87,33.89,226400.0,23.4744,23.4882,23.4605,23.4744,226400.0
2012-07-31 13:30:00,33.9,33.9,33.87,33.89,151800.0,23.4813,23.4813,23.4605,23.4744,151800.0
2012-07-31 13:40:00,33.88,33.9,33.88,33.89,205200.0,23.4675,23.4813,23.4675,23.4744,205200.0
2012-07-31 13:50:00,33.89,33.91,33.88,33.88,234700.0,23.4744,23.4882,23.4675,23.4675,234700.0
2012-07-31 14:00:00,33.88,33.94,33.87,33.94,305800.0,23.4675,23.509,23.4605,23.509,305800.0
2012-07-31 14:10:00,33.94,33.98,33.93,33.98,344400.0,23.509,23.5367,23.5021,23.5367,344400.0
2012-07-31 14:20:00,33.98,34.0,33.95,33.96,376200.0,23.5367,23.5506,23.5159,23.5229,376200.0
2012-07-31 14:30:00,33.96,33.97,33.93,33.93,296700.0,23.5229,23.5298,23.5021,23.5021,296700.0
2012-07-31 14:40:00,33.93,33.94,33.86,33.87,513500.0,23.5021,23.509,23.4536,23.4605,513500.0
2012-07-31 14:50:00,33.88,33.9,33.86,33.86,504600.0,23.4675,23.4813,23.4536,23.4536,504600.0
2012-07-31 15:00:00,33.86,33.89,33.83,33.85,666700.0,23.4536,23.4744,23.4328,23.4467,666700.0
2012-07-31 15:10:00,33.85,33.91,33.85,33.91,519400.0,23.4467,23.4882,23.4467,23.4882,519400.0
2012-07-31 15:20:00,33.91,33.93,33.89,33.92,323100.0,23.4882,23.5021,23.4744,23.4952,323100.0
2012-07-31 15:30:00,33.92,33.94,33.89,33.9,575700.0,23.4952,23.509,23.4744,23.4813,575700.0
2012-07-31 15:40:00,33.89,33.94,33.87,33.88,751000.0,23.4744,23.509,23.4605,23.4675,751000.0
2012-07-31 15:50:00,33.87,33.92,33.82,33.83,1735800.0,23.4605,23.4952,23.4259,23.4328,1735800.0
2012-08-01 09:30:00,33.94,34.64,33.92,34.63,3390000.0,23.509,23.9939,23.4952,23.987,3390000.0
2012-08-01 09:40:00,34.63,34.68,34.39,34.56,4312400.0,23.987,24.0216,23.8207,23.9385,4312400.0
2012-08-01 09:50:00,34.56,34.7,34.44,34.55,3081500.0,23.9385,24.0354,23.8553,23.9315,3081500.0
2012-08-01 10:00:00,34.54,34.8,34.52,34.66,5319000.0,23.9246,24.1047,23.9108,24.0077,5319000.0
2012-08-01 10:10:00,34.66,34.66,34.23,34.25,3104900.0,24.0077,24.0077,23.7099,23.7237,3104900.0
2012-08-01 10:20:00,34.25,34.37,34.24,34.29,959200.0,23.7237,23.8069,23.7168,23.7514,959200.0
2012-08-01 10:30:00,34.3,34.44,34.29,34.42,802700.0,23.7584,23.8553,23.7514,23.8415,802700.0
2012-08-01 10:40:00,34.42,34.5,34.4,34.45,662800.0,23.8415,23.8969,23.8276,23.8623,662800.0
2012-08-01 10:50:00,34.45,34.46,34.39,34.42,583300.0,23.8623,23.8692,23.8207,23.8415,583300.0
2012-08-01 11:00:00,34.42,34.43,34.38,34.42,485000.0,23.8415,23.8484,23.8138,23.8415,485000.0
2012-08-01 11:10:00,34.43,34.44,34.38,34.43,455900.0,23.8484,23.8553,23.8138,23.8484,455900.0
2012-08-01 11:20:00,34.43,34.5,34.42,34.48,509200.0,23.8484,23.8969,23.8415,23.8831,509200.0
2012-08-01 11:30:00,34.49,34.5,34.45,34.47,278900.0,23.89,23.8969,23.8623,23.8761,278900.0
2012-08-01 11:40:00,34.47,34.48,34.45,34.47,234700.0,23.8761,23.8831,23.8623,23.8761,234700.0
2012-08-01 11:50:00,34.47,34.5,34.4,34.41,394800.0,23.8761,23.8969,23.8276,23.8346,394800.0
2012-08-01 12:00:00,34.41,34.46,34.37,34.45,490900.0,23.8346,23.8692,23.8069,23.8623,490900.0
2012-08-01 12:10:00,34.45,34.46,34.44,34.45,285800.0,23.8623,23.8692,23.8553,23.8623,285800.0
2012-08-01 12:20:00,34.45,34.51,34.44,34.45,535600.0,23.8623,23.9038,23.8553,23.8623,535600.0
2012-08-01 12:30:00,34.45,34.48,34.39,34.45,282300.0,23.8623,23.8831,23.8207,23.8623,282300.0
2012-08-01 12:40:00,34.45,34.53,34.44,34.5,252500.0,23.8623,23.9177,23.8553,23.8969,252500.0
2012-08-01 12:50:00,34.5,34.55,34.47,34.48,401200.0,23.8969,23.9315,23.8761,23.8831,401200.0
2012-08-01 13:00:00,34.47,34.49,34.45,34.45,348700.0,23.8761,23.89,23.8623,23.8623,348700.0
2012-08-01 13:10:00,34.46,34.46,34.41,34.43,471100.0,23.8692,23.8692,23.8346,23.8484,471100.0
2012-08-01 13:20:00,34.42,34.45,34.42,34.44,273800.0,23.8415,23.8623,23.8415,23.8553,273800.0
2012-08-01 13:30:00,34.44,34.45,34.42,34.43,315800.0,23.8553,23.8623,23.8415,23.8484,315800.0
2012-08-01 13:40:00,34.43,34.51,34.42,34.5,311100.0,23.8484,23.9038,23.8415,23.8969,311100.0
2012-08-01 13:50:00,34.5,34.5,34.4,34.4,339700.0,23.8969,23.8969,23.8276,23.8276,339700.0
2012-08-01 14:00:00,34.4,34.4,34.33,34.35,501000.0,23.8276,23.8276,23.7792,23.793,501000.0
2012-08-01 14:10:00,34.35,34.44,34.16,34.2,1588900.0,23.793,23.8553,23.6614,23.6891,1588900.0
2012-08-01 14:20:00,34.19,34.29,34.11,34.23,958500.0,23.6822,23.7514,23.6268,23.7099,958500.0
2012-08-01 14:30:00,34.23,34.25,34.0,34.08,985100.0,23.7099,23.7237,23.5506,23.606,985100.0
2012-08-01 14:40:00,34.08,34.08,33.94,33.97,767800.0,23.606,23.606,23.509,23.5298,767800.0
2012-08-01 14:50:00,33.97,34.0,33.83,34.0,1215000.0,23.5298,23.5506,23.4328,23.5506,1215000.0
2012-08-01 15:00:00,34.0,34.09,33.96,34.07,740200.0,23.5506,23.6129,23.5229,23.5991,740200.0
2012-08-01 15:10:00,34.06,34.08,33.99,34.02,484000.0,23.5921,23.606,23.5437,23.5644,484000.0
2012-08-01 15:20:00,34.02,34.15,34.02,34.11,337900.0,23.5644,23.6545,23.5644,23.6268,337900.0
2012-08-01 15:30:00,34.12,34.13,34.04,34.06,628000.0,23.6337,23.6406,23.5783,23.5921,628000.0
2012-08-01 15:40:00,34.06,34.08,33.97,33.99,705900.0,23.5921,23.606,23.5298,23.5437,705900.0
2012-08-01 15:50:00,33.99,34.02,33.8,33.89,1862500.0,23.5437,23.5644,23.412,23.4744,1862500.0
2012-08-02 09:30:00,33.63,33.68,33.41,33.42,1382000.0,23.2943,23.3289,23.1419,23.1488,1382000.0
2012-08-02 09:40:00,33.41,33.56,33.31,33.51,1993500.0,23.1419,23.2458,23.0726,23.2112,1993500.0
2012-08-02 09:50:00,33.51,33.52,33.38,33.43,1177700.0,23.2112,23.2181,23.1211,23.1558,1177700.0
2012-08-02 10:00:00,33.44,33.48,33.3,33.45,1462700.0,23.1627,23.1904,23.0657,23.1696,1462700.0
2012-08-02 10:10:00,33.46,33.57,33.44,33.47,1286700.0,23.1765,23.2527,23.1627,23.1835,1286700.0
2012-08-02 10:20:00,33.48,33.56,33.47,33.52,1227100.0,23.1904,23.2458,23.1835,23.2181,1227100.0
2012-08-02 10:30:00,33.52,33.54,33.47,33.49,648500.0,23.2181,23.232,23.1835,23.1973,648500.0
2012-08-02 10:40:00,33.49,33.56,33.47,33.54,657600.0,23.1973,23.2458,23.1835,23.232,657600.0
2012-08-02 10:50:00,33.54,33.55,33.41,33.41,1023400.0,23.232,23.2389,23.1419,23.1419,1023400.0
2012-08-02 11:00:00,33.41,33.47,33.34,33.34,872800.0,23.1419,23.1835,23.0934,23.0934,872800.0
2012-08-02 11:10:00,33.35,33.37,33.28,33.31,666400.0,23.1003,23.1142,23.0519,23.0726,666400.0
2012-08-02 11:20:00,33.31,33.35,33.2,33.35,616200.0,23.0726,23.1003,22.9964,23.1003,616200.0
2012-08-02 11:30:00,33.35,33.36,33.14,33.17,588300.0,23.1003,23.1073,22.9549,22.9757,588300.0
2012-08-02 11:40:00,33.18,33.24,33.15,33.18,470400.0,22.9826,23.0242,22.9618,22.9826,470400.0
2012-08-02 11:50:00,33.19,33.22,33.09,33.22,647900.0,22.9895,23.0103,22.9203,23.0103,647900.0
2012-08-02 12:00:00,33.22,33.26,33.19,33.2,386000.0,23.0103,23.038,22.9895,22.9964,386000.0
2012-08-02 12:10:00,33.2,33.22,33.13,33.16,402900.0,22.9964,23.0103,22.948,22.9687,402900.0
2012-08-02 12:20:00,33.16,33.16,33.1,33.11,435700.0,22.9687,22.9687,22.9272,22.9341,435700.0
2012-08-02 12:30:00,33.11,33.11,33.0,33.04,686400.0,22.9341,22.9341,22.8579,22.8856,686400.0
2012-08-02 12:40:00,33.04,33.08,33.0,33.07,427200.0,22.8856,22.9133,22.8579,22.9064,427200.0
2012-08-02 12:50:00,33.08,33.09,33.05,33.09,367000.0,22.9133,22.9203,22.8925,22.9203,367000.0
2012-08-02 13:00:00,33.09,33.09,33.05,33.08,345900.0,22.9203,22.9203,22.8925,22.9133,345900.0
2012-08-02 13:10:00,33.08,33.08,32.99,33.0,523200.0,22.9133,22.9133,22.851,22.8579,523200.0
2012-08-02 13:20:00,33.0,33.04,32.98,33.01,252400.0,22.8579,22.8856,22.8441,22.8648,252400.0
2012-08-02 13:30:00,33.01,33.01,32.95,32.96,502400.0,22.8648,22.8648,22.8233,22.8302,502400.0
2012-08-02 13:40:00,32.96,32.99,32.96,32.97,361100.0,22.8302,22.851,22.8302,22.8371,361100.0
2012-08-02 13:50:00,32.96,32.99,32.92,32.93,586100.0,22.8302,22.851,22.8025,22.8094,586100.0
2012-08-02 14:00:00,32.92,32.92,32.84,32.89,896300.0,22.8025,22.8025,22.7471,22.7817,896300.0
2012-08-02 14:10:00,32.89,32.97,32.88,32.92,464700.0,22.7817,22.8371,22.7748,22.8025,464700.0
2012-08-02 14:20:00,32.92,33.01,32.92,32.99,836400.0,22.8025,22.8648,22.8025,22.851,836400.0
2012-08-02 14:30:00,32.99,33.21,32.99,33.18,791000.0,22.851,23.0034,22.851,22.9826,791000.0
2012-08-02 14:40:00,33.16,33.21,33.15,33.19,534500.0,22.9687,23.0034,22.9618,22.9895,534500.0
2012-08-02 14:50:00,33.2,33.21,33.12,33.19,444400.0,22.9964,23.0034,22.941,22.9895,444400.0
2012-08-02 15:00:00,33.19,33.28,33.18,33.27,451800.0,22.9895,23.0519,22.9826,23.0449,451800.0
2012-08-02 15:10:00,33.27,33.3,33.19,33.22,455900.0,23.0449,23.0657,22.9895,23.0103,455900.0
2012-08-02 15:20:00,33.22,33.31,33.22,33.28,548400.0,23.0103,23.0726,23.0103,23.0519,548400.0
2012-08-02 15:30:00,33.28,33.37,33.27,33.34,747600.0,23.0519,23.1142,23.0449,23.0934,747600.0
2012-08-02 15:40:00,33.33,33.4,33.31,33.34,1431700.0,23.0865,23.135,23.0726,23.0934,1431700.0
2012-08-02 15:50:00,33.34,33.37,33.33,33.35,1970200.0,23.0934,23.1142,23.0865,23.1003,1970200.0
2012-08-03 09:30:00,33.76,33.83,33.64,33.64,1075800.0,23.3843,23.4328,23.3012,23.3012,1075800.0
2012-08-03 09:40:00,33.64,33.93,33.63,33.93,842900.0,23.3012,23.5021,23.2943,23.5021,842900.0
2012-08-03 09:50:00,33.92,34.0,33.91,33.93,594600.0,23.4952,23.5506,23.4882,23.5021,594600.0
2012-08-03 10:00:00,33.94,34.09,33.93,34.08,1400500.0,23.509,23.6129,23.5021,23.606,1400500.0
2012-08-03 10:10:00,34.08,34.14,34.08,34.1,952500.0,23.606,23.6475,23.606,23.6198,952500.0
2012-08-03 10:20:00,34.1,34.24,34.1,34.22,702700.0,23.6198,23.7168,23.6198,23.703,702700.0
2012-08-03 10:30:00,34.22,34.26,34.18,34.22,1264900.0,23.703,23.7307,23.6753,23.703,1264900.0
2012-08-03 10:40:00,34.22,34.25,34.2,34.23,582600.0,23.703,23.7237,23.6891,23.7099,582600.0
2012-08-03 10:50:00,34.23,34.34,34.2,34.32,940800.0,23.7099,23.7861,23.6891,23.7722,940800.0
2012-08-03 11:00:00,34.32,34.33,34.27,34.31,411300.0,23.7722,23.7792,23.7376,23.7653,411300.0
2012-08-03 11:10:00,34.32,34.39,34.3,34.37,651800.0,23.7722,23.8207,23.7584,23.8069,651800.0
2012-08-03 11:20:00,34.37,34.37,34.29,34.31,290200.0,23.8069,23.8069,23.7514,23.7653,290200.0
2012-08-03 11:30:00,34.31,34.35,34.27,34.27,453400.0,23.7653,23.793,23.7376,23.7376,453400.0
2012-08-03 11:40:00,34.27,34.28,34.24,34.26,392400.0,23.7376,23.7445,23.7168,23.7307,392400.0
2012-08-03 11:50:00,34.26,34.32,34.26,34.3,341600.0,23.7307,23.7722,23.7307,23.7584,341600.0
2012-08-03 12:00:00,34.31,34.39,34.29,34.35,487300.0,23.7653,23.8207,23.7514,23.793,487300.0
2012-08-03 12:10:00,34.35,34.39,34.33,34.36,441600.0,23.793,23.8207,23.7792,23.7999,441600.0
2012-08-03 12:20:00,34.36,34.4,34.35,34.39,379100.0,23.7999,23.8276,23.793,23.8207,379100.0
2012-08-03 12:30:00,34.39,34.4,34.35,34.38,375600.0,23.8207,23.8276,23.793,23.8138,375600.0
2012-08-03 12:40:00,34.38,34.39,34.36,34.37,235700.0,23.8138,23.8207,23.7999,23.8069,235700.0
2012-08-03 12:50:00,34.37,34.38,34.33,34.35,241500.0,23.8069,23.8138,23.7792,23.793,241500.0
2012-08-03 13:00:00,34.35,34.35,34.31,34.33,173700.0,23.793,23.793,23.7653,23.7792,173700.0
2012-08-03 13:10:00,34.33,34.37,34.32,34.37,298400.0,23.7792,23.8069,23.7722,23.8069,298400.0
2012-08-03 13:20:00,34.37,34.37,34.34,34.34,194600.0,23.8069,23.8069,23.7861,23.7861,194600.0
2012-08-03 13:30:00,34.35,34.37,34.33,34.34,225700.0,23.793,23.8069,23.7792,23.7861,225700.0
2012-08-03 13:40:00,34.35,34.39,34.34,34.38,483500.0,23.793,23.8207,23.7861,23.8138,483500.0
2012-08-03 13:50:00,34.39,34.4,34.37,34.37,335300.0,23.8207,23.8276,23.8069,23.8069,335300.0
2012-08-03 14:00:00,34.37,34.39,34.36,34.37,203100.0,23.8069,23.8207,23.7999,23.8069,203100.0
2012-08-03 14:10:00,34.37,34.38,34.35,34.38,257100.0,23.8069,23.8138,23.793,23.8138,257100.0
2012-08-03 14:20:00,34.38,34.38,34.36,34.37,279100.0,23.8138,23.8138,23.7999,23.8069,279100.0
2012-08-03 14:30:00,34.37,34.39,34.35,34.35,270800.0,23.8069,23.8207,23.793,23.793,270800.0
2012-08-03 14:40:00,34.35,34.36,34.31,34.35,308700.0,23.793,23.7999,23.7653,23.793,308700.0
2012-08-03 14:50:00,34.34,34.37,34.34,34.34,295200.0,23.7861,23.8069,23.7861,23.7861,295200.0
2012-08-03 15:00:00,34.34,34.4,34.34,34.37,618300.0,23.7861,23.8276,23.7861,23.8069,618300.0
2012-08-03 15:10:00,34.37,34.4,34.35,34.37,507500.0,23.8069,23.8276,23.793,23.8069,507500.0
2012-08-03 15:20:00,34.38,34.39,34.34,34.36,613500.0,23.8138,23.8207,23.7861,23.7999,613500.0
2012-08-03 15:30:00,34.35,34.36,34.23,34.28,1057400.0,23.793,23.7999,23.7099,23.7445,1057400.0
2012-08-03 15:40:00,34.28,34.38,34.27,34.37,1083000.0,23.7445,23.8138,23.7376,23.8069,1083000.0
2012-08-03 15:50:00,34.38,34.38,34.27,34.35,2367400.0,23.8138,23.8138,23.7376,23.793,2367400.0
2012-08-06 09:30:00,34.42,34.56,34.25,34.47,706400.0,23.8415,23.9385,23.7237,23.8761,706400.0
2012-08-06 09:40:00,34.48,34.48,34.41,34.46,335200.0,23.8831,23.8831,23.8346,23.8692,335200.0
2012-08-06 09:50:00,34.46,34.48,34.38,34.38,486300.0,23.8692,23.8831,23.8138,23.8138,486300.0
2012-08-06 10:00:00,34.38,34.4,34.35,34.39,573900.0,23.8138,23.8276,23.793,23.8207,573900.0
2012-08-06 10:10:00,34.39,34.43,34.31,34.37,427900.0,23.8207,23.8484,23.7653,23.8069,427900.0
2012-08-06 10:20:00,34.37,34.41,34.37,34.4,299200.0,23.8069,23.8346,23.8069,23.8276,299200.0
2012-08-06 10:30:00,34.4,34.42,34.36,34.37,574400.0,23.8276,23.8415,23.7999,23.8069,574400.0
2012-08-06 10:40:00,34.37,34.38,34.26,34.33,780700.0,23.8069,23.8138,23.7307,23.7792,780700.0
2012-08-06 10:50:00,34.32,34.35,34.25,34.28,667200.0,23.7722,23.793,23.7237,23.7445,667200.0
2012-08-06 11:00:00,34.27,34.33,34.27,34.32,322300.0,23.7376,23.7792,23.7376,23.7722,322300.0
2012-08-06 11:10:00,34.32,34.33,34.22,34.24,473700.0,23.7722,23.7792,23.703,23.7168,473700.0
2012-08-06 11:20:00,34.25,34.25,34.16,34.17,654600.0,23.7237,23.7237,23.6614,23.6683,654600.0
2012-08-06 11:30:00,34.17,34.19,34.14,34.18,376200.0,23.6683,23.6822,23.6475,23.6753,376200.0
2012-08-06 11:40:00,34.18,34.23,34.17,34.2,227700.0,23.6753,23.7099,23.6683,23.6891,227700.0
2012-08-06 11:50:00,34.21,34.25,34.2,34.22,246800.0,23.696,23.7237,23.6891,23.703,246800.0
2012-08-06 12:00:00,34.22,34.22,34.17,34.17,181400.0,23.703,23.703,23.6683,23.6683,181400.0
2012-08-06 12:10:00,34.18,34.2,34.14,34.17,274000.0,23.6753,23.6891,23.6475,23.6683,274000.0
2012-08-06 12:20:00,34.17,34.22,34.17,34.21,129300.0,23.6683,23.703,23.6683,23.696,129300.0
2012-08-06 12:30:00,34.21,34.28,34.21,34.27,276900.0,23.696,23.7445,23.696,23.7376,276900.0
2012-08-06 12:40:00,34.26,34.28,34.22,34.25,349900.0,23.7307,23.7445,23.703,23.7237,349900.0
2012-08-06 12:50:00,34.26,34.28,34.25,34.28,293600.0,23.7307,23.7445,23.7237,23.7445,293600.0
2012-08-06 13:00:00,34.28,34.29,34.26,34.26,127700.0,23.7445,23.7514,23.7307,23.7307,127700.0
2012-08-06 13:10:00,34.26,34.29,34.25,34.26,230300.0,23.7307,23.7514,23.7237,23.7307,230300.0
2012-08-06 13:20:00,34.25,34.27,34.24,34.27,198300.0,23.7237,23.7376,23.7168,23.7376,198300.0
2012-08-06 13:30:00,34.27,34.29,34.21,34.21,220900.0,23.7376,23.7514,23.696,23.696,220900.0
2012-08-06 13:40:00,34.22,34.24,34.18,34.18,270600.0,23.703,23.7168,23.6753,23.6753,270600.0
2012-08-06 13:50:00,34.19,34.19,34.15,34.15,286500.0,23.6822,23.6822,23.6545,23.6545,286500.0
2012-08-06 14:00:00,34.15,34.18,34.15,34.17,243200.0,23.6545,23.6753,23.6545,23.6683,243200.0
2012-08-06 14:10:00,34.16,34.22,34.16,34.22,212000.0,23.6614,23.703,23.6614,23.703,212000.0
2012-08-06 14:20:00,34.22,34.23,34.18,34.19,196200.0,23.703,23.7099,23.6753,23.6822,196200.0
2012-08-06 14:30:00,34.19,34.21,34.17,34.19,225400.0,23.6822,23.696,23.6683,23.6822,225400.0
2012-08-06 14:40:00,34.2,34.2,34.15,34.18,287300.0,23.6891,23.6891,23.6545,23.6753,287300.0
2012-08-06 14:50:00,34.18,34.22,34.17,34.2,183400.0,23.6753,23.703,23.6683,23.6891,183400.0
2012-08-06 15:00:00,34.2,34.23,34.16,34.17,222400.0,23.6891,23.7099,23.6614,23.6683,222400.0
2012-08-06 15:10:00,34.16,34.18,34.13,34.13,425600.0,23.6614,23.6753,23.6406,23.6406,425600.0
2012-08-06 15:20:00,34.13,34.14,34.1,34.11,380400.0,23.6406,23.6475,23.6198,23.6268,380400.0
2012-08-06 15:30:00,34.11,34.16,34.11,34.14,331000.0,23.6268,23.6614,23.6268,23.6475,331000.0
2012-08-06 15:40:00,34.13,34.14,34.05,34.08,833000.0,23.6406,23.6475,23.5852,23.606,833000.0
2012-08-06 15:50:00,34.08,34.13,33.99,34.0,1636000.0,23.606,23.6406,23.5437,23.5506,1636000.0
2012-08-07 09:30:00,34.2,34.32,34.15,34.29,929300.0,23.6891,23.7722,23.6545,23.7514,929300.0
2012-08-07 09:40:00,34.3,34.4,34.29,34.33,778600.0,23.7584,23.8276,23.7514,23.7792,778600.0
2012-08-07 09:50:00,34.34,34.37,34.3,34.34,533000.0,23.7861,23.8069,23.7584,23.7861,533000.0
2012-08-07 10:00:00,34.35,34.37,34.29,34.31,545900.0,23.793,23.8069,23.7514,23.7653,545900.0
2012-08-07 10:10:00,34.31,34.36,34.3,34.33,559700.0,23.7653,23.7999,23.7584,23.7792,559700.0
2012-08-07 10:20:00,34.34,34.35,34.3,34.3,394200.0,23.7861,23.793,23.7584,23.7584,394200.0
2012-08-07 10:30:00,34.3,34.33,34.24,34.25,456500.0,23.7584,23.7792,23.7168,23.7237,456500.0
2012-08-07 10:40:00,34.26,34.32,34.24,34.3,516000.0,23.7307,23.7722,23.7168,23.7584,516000.0
2012-08-07 10:50:00,34.3,34.34,34.25,34.28,604600.0,23.7584,23.7861,23.7237,23.7445,604600.0
2012-08-07 11:00:00,34.28,34.31,34.2,34.2,363900.0,23.7445,23.7653,23.6891,23.6891,363900.0
2012-08-07 11:10:00,34.2,34.21,34.15,34.15,328000.0,23.6891,23.696,23.6545,23.6545,328000.0
2012-08-07 11:20:00,34.16,34.21,34.15,34.2,545800.0,23.6614,23.696,23.6545,23.6891,545800.0
2012-08-07 11:30:00,34.2,34.24,34.19,34.24,213900.0,23.6891,23.7168,23.6822,23.7168,213900.0
2012-08-07 11:40:00,34.24,34.28,34.23,34.27,388100.0,23.7168,23.7445,23.7099,23.7376,388100.0
2012-08-07 11:50:00,34.27,34.27,34.25,34.27,141900.0,23.7376,23.7376,23.7237,23.7376,141900.0
2012-08-07 12:00:00,34.27,34.27,34.22,34.25,193700.0,23.7376,23.7376,23.703,23.7237,193700.0
2012-08-07 12:10:00,34.24,34.25,34.19,34.2,221700.0,23.7168,23.7237,23.6822,23.6891,221700.0
2012-08-07 12:20:00,34.2,34.22,34.19,34.22,161100.0,23.6891,23.703,23.6822,23.703,161100.0
2012-08-07 12:30:00,34.22,34.25,34.21,34.24,228300.0,23.703,23.7237,23.696,23.7168,228300.0
2012-08-07 12:40:00,34.25,34.25,34.22,34.24,210700.0,23.7237,23.7237,23.703,23.7168,210700.0
2012-08-07 12:50:00,34.25,34.25,34.19,34.23,460000.0,23.7237,23.7237,23.6822,23.7099,460000.0
2012-08-07 13:00:00,34.23,34.23,34.18,34.23,289100.0,23.7099,23.7099,23.6753,23.7099,289100.0
2012-08-07 13:10:00,34.23,34.26,34.21,34.24,319400.0,23.7099,23.7307,23.696,23.7168,319400.0
2012-08-07 13:20:00,34.25,34.28,34.24,34.27,191100.0,23.7237,23.7445,23.7168,23.7376,191100.0
2012-08-07 13:30:00,34.27,34.27,34.26,34.27,127500.0,23.7376,23.7376,23.7307,23.7376,127500.0
2012-08-07 13:40:00,34.27,34.28,34.24,34.25,174600.0,23.7376,23.7445,23.7168,23.7237,174600.0
2012-08-07 13:50:00,34.25,34.25,34.23,34.25,118300.0,23.7237,23.7237,23.7099,23.7237,118300.0
2012-08-07 14:00:00,34.25,34.25,34.16,34.18,224400.0,23.7237,23.7237,23.6614,23.6753,224400.0
2012-08-07 14:10:00,34.17,34.18,34.13,34.14,160400.0,23.6683,23.6753,23.6406,23.6475,160400.0
2012-08-07 14:20:00,34.14,34.14,34.06,34.06,210000.0,23.6475,23.6475,23.5921,23.5921,210000.0
2012-08-07 14:30:00,34.07,34.09,34.06,34.09,351800.0,23.5991,23.6129,23.5921,23.6129,351800.0
2012-08-07 14:40:00,34.08,34.12,34.05,34.12,213200.0,23.606,23.6337,23.5852,23.6337,213200.0
2012-08-07 14:50:00,34.11,34.13,34.08,34.09,231900.0,23.6268,23.6406,23.606,23.6129,231900.0
2012-08-07 15:00:00,34.08,34.09,34.02,34.04,493900.0,23.606,23.6129,23.5644,23.5783,493900.0
2012-08-07 15:10:00,34.03,34.06,33.97,34.02,537200.0,23.5714,23.5921,23.5298,23.5644,537200.0
2012-08-07 15:20:00,34.02,34.07,34.01,34.06,303300.0,23.5644,23.5991,23.5575,23.5921,303300.0
2012-08-07 15:30:00,34.07,34.07,34.0,34.03,367900.0,23.5991,23.5991,23.5506,23.5714,367900.0
2012-08-07 15:40:00,34.04,34.07,33.99,34.01,632900.0,23.5783,23.5991,23.5437,23.5575,632900.0
2012-08-07 15:50:00,34.01,34.01,33.96,33.97,1557800.0,23.5575,23.5575,23.5229,23.5298,1557800.0
2012-08-08 09:30:00,33.59,33.63,33.48,33.58,1004300.0,23.4179,23.4458,23.3412,23.411,1004300.0
2012-08-08 09:40:00,33.58,33.64,33.54,33.62,406300.0,23.411,23.4528,23.3831,23.4388,406300.0
2012-08-08 09:50:00,33.61,33.74,33.61,33.7,502100.0,23.4319,23.5225,23.4319,23.4946,502100.0
2012-08-08 10:00:00,33.69,33.72,33.64,33.67,260600.0,23.4877,23.5086,23.4528,23.4737,260600.0
2012-08-08 10:10:00,33.68,33.75,33.66,33.7,304800.0,23.4807,23.5295,23.4667,23.4946,304800.0
2012-08-08 10:20:00,33.7,33.74,33.66,33.74,213400.0,23.4946,23.5225,23.4667,23.5225,213400.0
2012-08-08 10:30:00,33.74,33.75,33.69,33.7,269400.0,23.5225,23.5295,23.4877,23.4946,269400.0
2012-08-08 10:40:00,33.7,33.79,33.69,33.78,303800.0,23.4946,23.5574,23.4877,23.5504,303800.0
2012-08-08 10:50:00,33.78,33.79,33.75,33.78,299400.0,23.5504,23.5574,23.5295,23.5504,299400.0
2012-08-08 11:00:00,33.78,33.82,33.77,33.82,275700.0,23.5504,23.5783,23.5434,23.5783,275700.0
2012-08-08 11:10:00,33.82,33.95,33.81,33.93,329200.0,23.5783,23.6689,23.5713,23.655,329200.0
2012-08-08 11:20:00,33.94,33.95,33.86,33.87,300800.0,23.6619,23.6689,23.6062,23.6131,300800.0
2012-08-08 11:30:00,33.87,33.92,33.86,33.9,158700.0,23.6131,23.648,23.6062,23.6341,158700.0
2012-08-08 11:40:00,33.9,33.92,33.86,33.86,233000.0,23.6341,23.648,23.6062,23.6062,233000.0
2012-08-08 11:50:00,33.86,33.87,33.79,33.81,277700.0,23.6062,23.6131,23.5574,23.5713,277700.0
2012-08-08 12:00:00,33.8,33.81,33.74,33.78,237800.0,23.5643,23.5713,23.5225,23.5504,237800.0
2012-08-08 12:10:00,33.78,33.82,33.77,33.81,92900.0,23.5504,23.5783,23.5434,23.5713,92900.0
2012-08-08 12:20:00,33.82,33.86,33.81,33.84,223600.0,23.5783,23.6062,23.5713,23.5922,223600.0
2012-08-08 12:30:00,33.85,33.88,33.83,33.84,108800.0,23.5992,23.6201,23.5853,23.5922,108800.0
2012-08-08 12:40:00,33.84,33.85,33.77,33.77,210900.0,23.5922,23.5992,23.5434,23.5434,210900.0
2012-08-08 12:50:00,33.78,33.8,33.74,33.79,339200.0,23.5504,23.5643,23.5225,23.5574,339200.0
2012-08-08 13:00:00,33.79,33.86,33.79,33.86,110700.0,23.5574,23.6062,23.5574,23.6062,110700.0
2012-08-08 13:10:00,33.85,33.86,33.78,33.79,134200.0,23.5992,23.6062,23.5504,23.5574,134200.0
2012-08-08 13:20:00,33.79,33.8,33.77,33.77,200900.0,23.5574,23.5643,23.5434,23.5434,200900.0
2012-08-08 13:30:00,33.78,33.8,33.77,33.8,102900.0,23.5504,23.5643,23.5434,23.5643,102900.0
2012-08-08 13:40:00,33.8,33.81,33.74,33.75,207400.0,23.5643,23.5713,23.5225,23.5295,207400.0
2012-08-08 13:50:00,33.75,33.79,33.74,33.77,282200.0,23.5295,23.5574,23.5225,23.5434,282200.0
2012-08-08 14:00:00,33.77,33.78,33.73,33.78,151600.0,23.5434,23.5504,23.5155,23.5504,151600.0
2012-08-08 14:10:00,33.78,33.78,33.7,33.71,270200.0,23.5504,23.5504,23.4946,23.5016,270200.0
2012-08-08 14:20:00,33.71,33.73,33.69,33.72,174700.0,23.5016,23.5155,23.4877,23.5086,174700.0
2012-08-08 14:30:00,33.72,33.74,33.71,33.72,135800.0,23.5086,23.5225,23.5016,23.5086,135800.0
2012-08-08 14:40:00,33.72,33.73,33.68,33.68,323700.0,23.5086,23.5155,23.4807,23.4807,323700.0
2012-08-08 14:50:00,33.69,33.72,33.68,33.72,154300.0,23.4877,23.5086,23.4807,23.5086,154300.0
2012-08-08 15:00:00,33.72,33.74,33.71,33.74,168700.0,23.5086,23.5225,23.5016,23.5225,168700.0
2012-08-08 15:10:00,33.74,33.78,33.73,33.78,227800.0,23.5225,23.5504,23.5155,23.5504,227800.0
2012-08-08 15:20:00,33.78,33.79,33.77,33.78,259800.0,23.5504,23.5574,23.5434,23.5504,259800.0
2012-08-08 15:30:00,33.77,33.82,33.77,33.8,416500.0,23.5434,23.5783,23.5434,23.5643,416500.0
2012-08-08 15:40:00,33.79,33.86,33.78,33.83,489400.0,23.5574,23.6062,23.5504,23.5853,489400.0
2012-08-08 15:50:00,33.84,33.84,33.79,33.82,975800.0,23.5922,23.5922,23.5574,23.5783,975800.0
2012-08-09 09:30:00,33.75,33.77,33.61,33.68,480800.0,23.5295,23.5434,23.4319,23.4807,480800.0
2012-08-09 09:40:00,33.67,33.93,33.67,33.81,526000.0,23.4737,23.655,23.4737,23.5713,526000.0
2012-08-09 09:50:00,33.81,33.84,33.73,33.76,384700.0,23.5713,23.5922,23.5155,23.5365,384700.0
2012-08-09 10:00:00,33.76,33.82,33.75,33.78,304600.0,23.5365,23.5783,23.5295,23.5504,304600.0
2012-08-09 10:10:00,33.79,33.96,33.79,33.95,312400.0,23.5574,23.6759,23.5574,23.6689,312400.0
2012-08-09 10:20:00,33.96,33.98,33.89,33.9,426100.0,23.6759,23.6898,23.6271,23.6341,426100.0
2012-08-09 10:30:00,33.91,33.98,33.9,33.95,374300.0,23.641,23.6898,23.6341,23.6689,374300.0
2012-08-09 10:40:00,33.95,33.97,33.94,33.95,313800.0,23.6689,23.6829,23.6619,23.6689,313800.0
2012-08-09 10:50:00,33.95,33.97,33.93,33.95,224900.0,23.6689,23.6829,23.655,23.6689,224900.0
2012-08-09 11:00:00,33.95,33.95,33.88,33.91,355500.0,23.6689,23.6689,23.6201,23.641,355500.0
2012-08-09 11:10:00,33.91,33.93,33.86,33.88,400800.0,23.641,23.655,23.6062,23.6201,400800.0
2012-08-09 11:20:00,33.88,33.89,33.82,33.83,195800.0,23.6201,23.6271,23.5783,23.5853,195800.0
2012-08-09 11:30:00,33.83,33.86,33.81,33.85,102000.0,23.5853,23.6062,23.5713,23.5992,102000.0
2012-08-09 11:40:00,33.86,33.86,33.72,33.72,269700.0,23.6062,23.6062,23.5086,23.5086,269700.0
2012-08-09 11:50:00,33.74,33.76,33.66,33.7,211300.0,23.5225,23.5365,23.4667,23.4946,211300.0
2012-08-09 12:00:00,33.7,33.74,33.67,33.74,183900.0,23.4946,23.5225,23.4737,23.5225,183900.0
2012-08-09 12:10:00,33.74,33.8,33.74,33.8,147700.0,23.5225,23.5643,23.5225,23.5643,147700.0
2012-08-09 12:20:00,33.8,33.81,33.76,33.8,199900.0,23.5643,23.5713,23.5365,23.5643,199900.0
2012-08-09 12:30:00,33.79,33.84,33.78,33.84,233300.0,23.5574,23.5922,23.5504,23.5922,233300.0
2012-08-09 12:40:00,33.84,33.86,33.81,33.81,160500.0,23.5922,23.6062,23.5713,23.5713,160500.0
2012-08-09 12:50:00,33.81,33.86,33.8,33.84,186400.0,23.5713,23.6062,23.5643,23.5922,186400.0
2012-08-09 13:00:00,33.84,33.88,33.84,33.87,253400.0,23.5922,23.6201,23.5922,23.6131,253400.0
2012-08-09 13:10:00,33.87,33.87,33.83,33.87,155600.0,23.6131,23.6131,23.5853,23.6131,155600.0
2012-08-09 13:20:00,33.87,33.87,33.83,33.86,140300.0,23.6131,23.6131,23.5853,23.6062,140300.0
2012-08-09 13:30:00,33.86,33.88,33.83,33.85,151200.0,23.6062,23.6201,23.5853,23.5992,151200.0
2012-08-09 13:40:00,33.85,33.88,33.85,33.86,89900.0,23.5992,23.6201,23.5992,23.6062,89900.0
2012-08-09 13:50:00,33.86,33.88,33.86,33.86,73900.0,23.6062,23.6201,23.6062,23.6062,73900.0
2012-08-09 14:00:00,33.87,33.87,33.81,33.82,185700.0,23.6131,23.6131,23.5713,23.5783,185700.0
2012-08-09 14:10:00,33.81,33.82,33.79,33.8,148900.0,23.5713,23.5783,23.5574,23.5643,148900.0
2012-08-09 14:20:00,33.81,33.84,33.8,33.84,171900.0,23.5713,23.5922,23.5643,23.5922,171900.0
2012-08-09 14:30:00,33.84,33.88,33.83,33.86,215000.0,23.5922,23.6201,23.5853,23.6062,215000.0
2012-08-09 14:40:00,33.86,33.88,33.85,33.87,197300.0,23.6062,23.6201,23.5992,23.6131,197300.0
2012-08-09 14:50:00,33.87,33.91,33.87,33.88,187800.0,23.6131,23.641,23.6131,23.6201,187800.0
2012-08-09 15:00:00,33.89,33.89,33.84,33.86,287400.0,23.6271,23.6271,23.5922,23.6062,287400.0
2012-08-09 15:10:00,33.86,33.89,33.84,33.86,318200.0,23.6062,23.6271,23.5922,23.6062,318200.0
2012-08-09 15:20:00,33.87,33.87,33.84,33.86,212200.0,23.6131,23.6131,23.5922,23.6062,212200.0
2012-08-09 15:30:00,33.87,33.88,33.85,33.87,463900.0,23.6131,23.6201,23.5992,23.6131,463900.0
2012-08-09 15:40:00,33.87,33.88,33.81,33.85,627900.0,23.6131,23.6201,23.5713,23.5992,627900.0
2012-08-09 15:50:00,33.85,33.86,33.78,33.81,1071400.0,23.5992,23.6062,23.5504,23.5713,1071400.0
2012-08-10 09:30:00,33.58,33.75,33.54,33.68,571500.0,23.411,23.5295,23.3831,23.4807,571500.0
2012-08-10 09:40:00,33.68,33.7,33.64,33.65,256700.0,23.4807,23.4946,23.4528,23.4598,256700.0
2012-08-10 09:50:00,33.66,33.79,33.63,33.78,292000.0,23.4667,23.5574,23.4458,23.5504,292000.0
2012-08-10 10:00:00,33.79,33.86,33.73,33.82,329500.0,23.5574,23.6062,23.5155,23.5783,329500.0
2012-08-10 10:10:00,33.83,33.95,33.81,33.83,588300.0,23.5853,23.6689,23.5713,23.5853,588300.0
2012-08-10 10:20:00,33.83,33.88,33.82,33.87,296900.0,23.5853,23.6201,23.5783,23.6131,296900.0
2012-08-10 10:30:00,33.87,33.94,33.87,33.89,345700.0,23.6131,23.6619,23.6131,23.6271,345700.0
2012-08-10 10:40:00,33.89,33.92,33.83,33.84,176100.0,23.6271,23.648,23.5853,23.5922,176100.0
2012-08-10 10:50:00,33.85,33.87,33.8,33.87,205000.0,23.5992,23.6131,23.5643,23.6131,205000.0
2012-08-10 11:00:00,33.86,33.88,33.69,33.72,324900.0,23.6062,23.6201,23.4877,23.5086,324900.0
2012-08-10 11:10:00,33.72,33.74,33.68,33.68,155400.0,23.5086,23.5225,23.4807,23.4807,155400.0
2012-08-10 11:20:00,33.68,33.75,33.68,33.71,184600.0,23.4807,23.5295,23.4807,23.5016,184600.0
2012-08-10 11:30:00,33.7,33.74,33.69,33.7,184700.0,23.4946,23.5225,23.4877,23.4946,184700.0
2012-08-10 11:40:00,33.71,33.72,33.68,33.69,147700.0,23.5016,23.5086,23.4807,23.4877,147700.0
2012-08-10 11:50:00,33.7,33.75,33.69,33.71,193400.0,23.4946,23.5295,23.4877,23.5016,193400.0
2012-08-10 12:00:00,33.7,33.72,33.68,33.68,116900.0,23.4946,23.5086,23.4807,23.4807,116900.0
2012-08-10 12:10:00,33.68,33.69,33.65,33.65,297800.0,23.4807,23.4877,23.4598,23.4598,297800.0
2012-08-10 12:20:00,33.65,33.67,33.64,33.64,146800.0,23.4598,23.4737,23.4528,23.4528,146800.0
2012-08-10 12:30:00,33.65,33.66,33.64,33.65,240900.0,23.4598,23.4667,23.4528,23.4598,240900.0
2012-08-10 12:40:00,33.65,33.69,33.62,33.64,265100.0,23.4598,23.4877,23.4388,23.4528,265100.0
2012-08-10 12:50:00,33.64,33.69,33.64,33.67,112200.0,23.4528,23.4877,23.4528,23.4737,112200.0
2012-08-10 13:00:00,33.67,33.68,33.64,33.64,203000.0,23.4737,23.4807,23.4528,23.4528,203000.0
2012-08-10 13:10:00,33.64,33.67,33.62,33.67,223900.0,23.4528,23.4737,23.4388,23.4737,223900.0
2012-08-10 13:20:00,33.67,33.7,33.66,33.69,41600.0,23.4737,23.4946,23.4667,23.4877,41600.0
2012-08-10 13:30:00,33.7,33.71,33.65,33.65,162700.0,23.4946,23.5016,23.4598,23.4598,162700.0
2012-08-10 13:40:00,33.66,33.7,33.65,33.7,181100.0,23.4667,23.4946,23.4598,23.4946,181100.0
2012-08-10 13:50:00,33.69,33.71,33.68,33.7,134600.0,23.4877,23.5016,23.4807,23.4946,134600.0
2012-08-10 14:00:00,33.71,33.74,33.69,33.69,125500.0,23.5016,23.5225,23.4877,23.4877,125500.0
2012-08-10 14:10:00,33.7,33.7,33.67,33.69,122100.0,23.4946,23.4946,23.4737,23.4877,122100.0
2012-08-10 14:20:00,33.69,33.7,33.67,33.7,116800.0,23.4877,23.4946,23.4737,23.4946,116800.0
2012-08-10 14:30:00,33.7,33.71,33.65,33.66,122500.0,23.4946,23.5016,23.4598,23.4667,122500.0
2012-08-10 14:40:00,33.66,33.67,33.65,33.66,84100.0,23.4667,23.4737,23.4598,23.4667,84100.0
2012-08-10 14:50:00,33.66,33.67,33.65,33.66,169700.0,23.4667,23.4737,23.4598,23.4667,169700.0
2012-08-10 15:00:00,33.66,33.69,33.66,33.68,242000.0,23.4667,23.4877,23.4667,23.4807,242000.0
2012-08-10 15:10:00,33.68,33.71,33.67,33.7,211000.0,23.4807,23.5016,23.4737,23.4946,211000.0
2012-08-10 15:20:00,33.7,33.74,33.69,33.72,216900.0,23.4946,23.5225,23.4877,23.5086,216900.0
2012-08-10 15:30:00,33.73,33.75,33.7,33.72,272400.0,23.5155,23.5295,23.4946,23.5086,272400.0
2012-08-10 15:40:00,33.72,33.86,33.7,33.81,728400.0,23.5086,23.6062,23.4946,23.5713,728400.0
2012-08-10 15:50:00,33.81,33.85,33.8,33.82,1372600.0,23.5713,23.5992,23.5643,23.5783,1372600.0
2012-08-13 09:30:00,33.66,33.78,33.59,33.74,539900.0,23.4667,23.5504,23.4179,23.5225,539900.0
2012-08-13 09:40:00,33.74,33.82,33.72,33.79,224800.0,23.5225,23.5783,23.5086,23.5574,224800.0
2012-08-13 09:50:00,33.8,33.83,33.75,33.76,289400.0,23.5643,23.5853,23.5295,23.5365,289400.0
2012-08-13 10:00:00,33.77,33.88,33.77,33.85,666200.0,23.5434,23.6201,23.5434,23.5992,666200.0
2012-08-13 10:10:00,33.85,33.89,33.82,33.89,430900.0,23.5992,23.6271,23.5783,23.6271,430900.0
2012-08-13 10:20:00,33.89,33.89,33.79,33.87,323300.0,23.6271,23.6271,23.5574,23.6131,323300.0
2012-08-13 10:30:00,33.86,33.87,33.79,33.82,244800.0,23.6062,23.6131,23.5574,23.5783,244800.0
2012-08-13 10:40:00,33.82,33.86,33.8,33.82,203600.0,23.5783,23.6062,23.5643,23.5783,203600.0
2012-08-13 10:50:00,33.82,33.85,33.78,33.83,335300.0,23.5783,23.5992,23.5504,23.5853,335300.0
2012-08-13 11:00:00,33.82,33.85,33.77,33.85,546400.0,23.5783,23.5992,23.5434,23.5992,546400.0
2012-08-13 11:10:00,33.84,33.87,33.82,33.85,227000.0,23.5922,23.6131,23.5783,23.5992,227000.0
2012-08-13 11:20:00,33.85,33.89,33.84,33.88,239100.0,23.5992,23.6271,23.5922,23.6201,239100.0
2012-08-13 11:30:00,33.87,33.9,33.85,33.9,154400.0,23.6131,23.6341,23.5992,23.6341,154400.0
2012-08-13 11:40:00,33.9,33.94,33.89,33.94,161800.0,23.6341,23.6619,23.6271,23.6619,161800.0
2012-08-13 11:50:00,33.94,33.94,33.89,33.92,146700.0,23.6619,23.6619,23.6271,23.648,146700.0
2012-08-13 12:00:00,33.91,33.93,33.84,33.85,393800.0,23.641,23.655,23.5922,23.5992,393800.0
2012-08-13 12:10:00,33.86,33.92,33.85,33.9,124200.0,23.6062,23.648,23.5992,23.6341,124200.0
2012-08-13 12:20:00,33.9,33.91,33.87,33.88,131500.0,23.6341,23.641,23.6131,23.6201,131500.0
2012-08-13 12:30:00,33.87,33.89,33.83,33.86,150900.0,23.6131,23.6271,23.5853,23.6062,150900.0
2012-08-13 12:40:00,33.86,33.91,33.85,33.9,155300.0,23.6062,23.641,23.5992,23.6341,155300.0
2012-08-13 12:50:00,33.89,33.92,33.88,33.91,162600.0,23.6271,23.648,23.6201,23.641,162600.0
2012-08-13 13:00:00,33.92,33.93,33.88,33.89,182700.0,23.648,23.655,23.6201,23.6271,182700.0
2012-08-13 13:10:00,33.89,33.9,33.86,33.86,103700.0,23.6271,23.6341,23.6062,23.6062,103700.0
2012-08-13 13:20:00,33.86,33.88,33.84,33.84,142800.0,23.6062,23.6201,23.5922,23.5922,142800.0
2012-08-13 13:30:00,33.84,33.87,33.84,33.86,168800.0,23.5922,23.6131,23.5922,23.6062,168800.0
2012-08-13 13:40:00,33.87,33.93,33.86,33.93,138000.0,23.6131,23.655,23.6062,23.655,138000.0
2012-08-13 13:50:00,33.92,33.94,33.9,33.94,184600.0,23.648,23.6619,23.6341,23.6619,184600.0
2012-08-13 14:00:00,33.93,33.95,33.9,33.93,183300.0,23.655,23.6689,23.6341,23.655,183300.0
2012-08-13 14:10:00,33.93,33.98,33.93,33.97,199300.0,23.655,23.6898,23.655,23.6829,199300.0
2012-08-13 14:20:00,33.96,34.0,33.95,33.97,235300.0,23.6759,23.7038,23.6689,23.6829,235300.0
2012-08-13 14:30:00,33.97,33.99,33.97,33.97,96500.0,23.6829,23.6968,23.6829,23.6829,96500.0
2012-08-13 14:40:00,33.98,33.99,33.96,33.97,109200.0,23.6898,23.6968,23.6759,23.6829,109200.0
2012-08-13 14:50:00,33.97,34.03,33.97,33.99,238700.0,23.6829,23.7247,23.6829,23.6968,238700.0
2012-08-13 15:00:00,34.0,34.01,33.95,33.96,162000.0,23.7038,23.7107,23.6689,23.6759,162000.0
2012-08-13 15:10:00,33.95,33.97,33.93,33.96,175500.0,23.6689,23.6829,23.655,23.6759,175500.0
2012-08-13 15:20:00,33.95,33.96,33.93,33.94,131800.0,23.6689,23.6759,23.655,23.6619,131800.0
2012-08-13 15:30:00,33.93,33.97,33.92,33.96,307600.0,23.655,23.6829,23.648,23.6759,307600.0
2012-08-13 15:40:00,33.95,33.96,33.92,33.92,342200.0,23.6689,23.6759,23.648,23.648,342200.0
2012-08-13 15:50:00,33.92,33.96,33.88,33.96,869400.0,23.648,23.6759,23.6201,23.6759,869400.0
2012-08-14 09:30:00,34.11,34.19,33.88,33.99,660800.0,23.7805,23.8362,23.6201,23.6968,660800.0
2012-08-14 09:40:00,34.0,34.06,33.95,34.05,455300.0,23.7038,23.7456,23.6689,23.7386,455300.0
2012-08-14 09:50:00,34.06,34.09,33.95,34.01,363500.0,23.7456,23.7665,23.6689,23.7107,363500.0
2012-08-14 10:00:00,34.01,34.06,33.98,33.99,403300.0,23.7107,23.7456,23.6898,23.6968,403300.0
2012-08-14 10:10:00,34.0,34.08,33.99,34.01,299000.0,23.7038,23.7595,23.6968,23.7107,299000.0
2012-08-14 10:20:00,34.02,34.03,33.91,33.98,530900.0,23.7177,23.7247,23.641,23.6898,530900.0
2012-08-14 10:30:00,33.98,34.02,33.96,34.01,349900.0,23.6898,23.7177,23.6759,23.7107,349900.0
2012-08-14 10:40:00,34.01,34.06,33.99,34.05,312000.0,23.7107,23.7456,23.6968,23.7386,312000.0
2012-08-14 10:50:00,34.04,34.1,34.04,34.07,343600.0,23.7317,23.7735,23.7317,23.7526,343600.0
2012-08-14 11:00:00,34.08,34.13,34.06,34.12,209800.0,23.7595,23.7944,23.7456,23.7874,209800.0
2012-08-14 11:10:00,34.12,34.15,34.09,34.1,410600.0,23.7874,23.8083,23.7665,23.7735,410600.0
2012-08-14 11:20:00,34.1,34.14,34.07,34.12,190500.0,23.7735,23.8014,23.7526,23.7874,190500.0
2012-08-14 11:30:00,34.11,34.16,34.11,34.16,208400.0,23.7805,23.8153,23.7805,23.8153,208400.0
2012-08-14 11:40:00,34.16,34.21,34.13,34.19,355800.0,23.8153,23.8502,23.7944,23.8362,355800.0
2012-08-14 11:50:00,34.2,34.2,34.17,34.19,170000.0,23.8432,23.8432,23.8223,23.8362,170000.0
2012-08-14 12:00:00,34.19,34.21,34.18,34.19,185400.0,23.8362,23.8502,23.8293,23.8362,185400.0
2012-08-14 12:10:00,34.19,34.2,34.17,34.2,247500.0,23.8362,23.8432,23.8223,23.8432,247500.0
2012-08-14 12:20:00,34.19,34.21,34.15,34.2,403200.0,23.8362,23.8502,23.8083,23.8432,403200.0
2012-08-14 12:30:00,34.2,34.23,34.18,34.18,366100.0,23.8432,23.8641,23.8293,23.8293,366100.0
2012-08-14 12:40:00,34.18,34.21,34.12,34.21,379100.0,23.8293,23.8502,23.7874,23.8502,379100.0
2012-08-14 12:50:00,34.2,34.22,34.16,34.16,230800.0,23.8432,23.8572,23.8153,23.8153,230800.0
2012-08-14 13:00:00,34.17,34.19,34.16,34.16,151900.0,23.8223,23.8362,23.8153,23.8153,151900.0
2012-08-14 13:10:00,34.16,34.17,34.12,34.14,183000.0,23.8153,23.8223,23.7874,23.8014,183000.0
2012-08-14 13:20:00,34.14,34.16,34.12,34.16,128300.0,23.8014,23.8153,23.7874,23.8153,128300.0
2012-08-14 13:30:00,34.16,34.18,34.15,34.18,215900.0,23.8153,23.8293,23.8083,23.8293,215900.0
2012-08-14 13:40:00,34.18,34.19,34.14,34.15,269300.0,23.8293,23.8362,23.8014,23.8083,269300.0
2012-08-14 13:50:00,34.16,34.16,34.11,34.12,178100.0,23.8153,23.8153,23.7805,23.7874,178100.0
2012-08-14 14:00:00,34.13,34.15,34.12,34.12,193100.0,23.7944,23.8083,23.7874,23.7874,193100.0
2012-08-14 14:10:00,34.12,34.13,34.07,34.07,272400.0,23.7874,23.7944,23.7526,23.7526,272400.0
2012-08-14 14:20:00,34.07,34.12,34.06,34.11,319300.0,23.7526,23.7874,23.7456,23.7805,319300.0
2012-08-14 14:30:00,34.11,34.13,34.07,34.08,218300.0,23.7805,23.7944,23.7526,23.7595,218300.0
2012-08-14 14:40:00,34.08,34.1,34.06,34.08,121800.0,23.7595,23.7735,23.7456,23.7595,121800.0
2012-08-14 14:50:00,34.08,34.1,34.05,34.09,189500.0,23.7595,23.7735,23.7386,23.7665,189500.0
2012-08-14 15:00:00,34.09,34.1,34.01,34.01,195100.0,23.7665,23.7735,23.7107,23.7107,195100.0
2012-08-14 15:10:00,34.01,34.04,33.99,34.04,384100.0,23.7107,23.7317,23.6968,23.7317,384100.0
2012-08-14 15:20:00,34.03,34.05,33.99,33.99,164700.0,23.7247,23.7386,23.6968,23.6968,164700.0
2012-08-14 15:30:00,33.99,34.0,33.9,33.94,453500.0,23.6968,23.7038,23.6341,23.6619,453500.0
2012-08-14 15:40:00,33.93,33.97,33.91,33.97,479500.0,23.655,23.6829,23.641,23.6829,479500.0
2012-08-14 15:50:00,33.96,33.97,33.87,33.95,1011800.0,23.6759,23.6829,23.6131,23.6689,1011800.0
2012-08-15 09:30:00,34.01,34.01,33.83,33.94,695500.0,23.7107,23.7107,23.5853,23.6619,695500.0
2012-08-15 09:40:00,33.94,34.13,33.94,34.13,524300.0,23.6619,23.7944,23.6619,23.7944,524300.0
2012-08-15 09:50:00,34.13,34.15,34.05,34.08,500200.0,23.7944,23.8083,23.7386,23.7595,500200.0
2012-08-15 10:00:00,34.08,34.13,34.07,34.07,338400.0,23.7595,23.7944,23.7526,23.7526,338400.0
2012-08-15 10:10:00,34.07,34.09,34.0,34.05,575600.0,23.7526,23.7665,23.7038,23.7386,575600.0
2012-08-15 10:20:00,34.05,34.11,34.04,34.09,295900.0,23.7386,23.7805,23.7317,23.7665,295900.0
2012-08-15 10:30:00,34.09,34.13,34.06,34.07,342700.0,23.7665,23.7944,23.7456,23.7526,342700.0
2012-08-15 10:40:00,34.07,34.1,34.01,34.02,531600.0,23.7526,23.7735,23.7107,23.7177,531600.0
2012-08-15 10:50:00,34.02,34.08,34.01,34.05,281600.0,23.7177,23.7595,23.7107,23.7386,281600.0
2012-08-15 11:00:00,34.05,34.07,34.02,34.05,220500.0,23.7386,23.7526,23.7177,23.7386,220500.0
2012-08-15 11:10:00,34.06,34.08,34.02,34.06,238100.0,23.7456,23.7595,23.7177,23.7456,238100.0
2012-08-15 11:20:00,34.05,34.08,34.03,34.06,256900.0,23.7386,23.7595,23.7247,23.7456,256900.0
2012-08-15 11:30:00,34.07,34.07,34.02,34.02,309800.0,23.7526,23.7526,23.7177,23.7177,309800.0
2012-08-15 11:40:00,34.03,34.05,34.01,34.05,179300.0,23.7247,23.7386,23.7107,23.7386,179300.0
2012-08-15 11:50:00,34.05,34.06,33.99,34.0,358800.0,23.7386,23.7456,23.6968,23.7038,358800.0
2012-08-15 12:00:00,34.0,34.0,33.97,33.98,162000.0,23.7038,23.7038,23.6829,23.6898,162000.0
2012-08-15 12:10:00,33.97,33.99,33.95,33.99,136700.0,23.6829,23.6968,23.6689,23.6968,136700.0
2012-08-15 12:20:00,33.99,34.01,33.98,34.0,217500.0,23.6968,23.7107,23.6898,23.7038,217500.0
2012-08-15 12:30:00,34.01,34.03,33.98,34.0,169200.0,23.7107,23.7247,23.6898,23.7038,169200.0
2012-08-15 12:40:00,34.0,34.01,33.98,34.0,129600.0,23.7038,23.7107,23.6898,23.7038,129600.0
2012-08-15 12:50:00,34.0,34.0,33.98,33.98,123600.0,23.7038,23.7038,23.6898,23.6898,123600.0
2012-08-15 13:00:00,33.98,34.0,33.95,33.99,174400.0,23.6898,23.7038,23.6689,23.6968,174400.0
2012-08-15 13:10:00,33.98,33.99,33.98,33.99,48200.0,23.6898,23.6968,23.6898,23.6968,48200.0
2012-08-15 13:20:00,33.98,34.01,33.98,34.01,486700.0,23.6898,23.7107,23.6898,23.7107,486700.0
2012-08-15 13:30:00,34.01,34.04,34.0,34.04,117600.0,23.7107,23.7317,23.7038,23.7317,117600.0
2012-08-15 13:40:00,34.03,34.07,34.02,34.06,372700.0,23.7247,23.7526,23.7177,23.7456,372700.0
2012-08-15 13:50:00,34.06,34.06,34.01,34.02,253000.0,23.7456,23.7456,23.7107,23.7177,253000.0
2012-08-15 14:00:00,34.01,34.05,34.0,34.03,289600.0,23.7107,23.7386,23.7038,23.7247,289600.0
2012-08-15 14:10:00,34.03,34.03,34.02,34.03,149000.0,23.7247,23.7247,23.7177,23.7247,149000.0
2012-08-15 14:20:00,34.03,34.03,34.01,34.02,116800.0,23.7247,23.7247,23.7107,23.7177,116800.0
2012-08-15 14:30:00,34.02,34.04,33.98,34.01,323100.0,23.7177,23.7317,23.6898,23.7107,323100.0
2012-08-15 14:40:00,34.02,34.06,34.01,34.06,262400.0,23.7177,23.7456,23.7107,23.7456,262400.0
2012-08-15 14:50:00,34.06,34.18,34.05,34.1,631900.0,23.7456,23.8293,23.7386,23.7735,631900.0
2012-08-15 15:00:00,34.09,34.11,34.02,34.03,550700.0,23.7665,23.7805,23.7177,23.7247,550700.0
2012-08-15 15:10:00,34.03,34.03,34.01,34.01,99000.0,23.7247,23.7247,23.7107,23.7107,99000.0
2012-08-15 15:20:00,34.02,34.03,33.98,34.02,402500.0,23.7177,23.7247,23.6898,23.7177,402500.0
2012-08-15 15:30:00,34.01,34.02,33.96,33.96,366900.0,23.7107,23.7177,23.6759,23.6759,366900.0
2012-08-15 15:40:00,33.96,34.01,33.95,33.98,354200.0,23.6759,23.7107,23.6689,23.6898,354200.0
2012-08-15 15:50:00,33.98,34.0,33.92,33.97,1345800.0,23.6898,23.7038,23.648,23.6829,1345800.0
2012-08-16 09:30:00,34.12,34.18,34.0,34.01,458000.0,23.7874,23.8293,23.7038,23.7107,458000.0
2012-08-16 09:40:00,34.0,34.01,33.92,33.95,381100.0,23.7038,23.7107,23.648,23.6689,381100.0
2012-08-16 09:50:00,33.95,33.96,33.88,33.88,330700.0,23.6689,23.6759,23.6201,23.6201,330700.0
2012-08-16 10:00:00,33.88,33.91,33.78,33.9,555500.0,23.6201,23.641,23.5504,23.6341,555500.0
2012-08-16 10:10:00,33.89,33.96,33.87,33.96,425900.0,23.6271,23.6759,23.6131,23.6759,425900.0
2012-08-16 10:20:00,33.96,34.0,33.96,33.99,308200.0,23.6759,23.7038,23.6759,23.6968,308200.0
2012-08-16 10:30:00,33.98,34.06,33.98,34.06,538000.0,23.6898,23.7456,23.6898,23.7456,538000.0
2012-08-16 10:40:00,34.05,34.07,33.98,34.0,468800.0,23.7386,23.7526,23.6898,23.7038,468800.0
2012-08-16 10:50:00,34.0,34.0,33.98,33.98,390700.0,23.7038,23.7038,23.6898,23.6898,390700.0
2012-08-16 11:00:00,33.98,34.0,33.96,33.99,299400.0,23.6898,23.7038,23.6759,23.6968,299400.0
2012-08-16 11:10:00,33.98,34.01,33.97,34.0,724900.0,23.6898,23.7107,23.6829,23.7038,724900.0
2012-08-16 11:20:00,34.0,34.02,33.98,34.0,376700.0,23.7038,23.7177,23.6898,23.7038,376700.0
2012-08-16 11:30:00,34.0,34.05,33.98,34.05,521000.0,23.7038,23.7386,23.6898,23.7386,521000.0
2012-08-16 11:40:00,34.05,34.1,34.02,34.1,892700.0,23.7386,23.7735,23.7177,23.7735,892700.0
2012-08-16 11:50:00,34.09,34.2,34.08,34.14,894300.0,23.7665,23.8432,23.7595,23.8014,894300.0
2012-08-16 12:00:00,34.14,34.14,34.1,34.11,293500.0,23.8014,23.8014,23.7735,23.7805,293500.0
2012-08-16 12:10:00,34.12,34.15,34.11,34.13,506800.0,23.7874,23.8083,23.7805,23.7944,506800.0
2012-08-16 12:20:00,34.14,34.15,34.09,34.09,293600.0,23.8014,23.8083,23.7665,23.7665,293600.0
2012-08-16 12:30:00,34.09,34.15,34.04,34.13,279300.0,23.7665,23.8083,23.7317,23.7944,279300.0
2012-08-16 12:40:00,34.14,34.15,34.13,34.15,158800.0,23.8014,23.8083,23.7944,23.8083,158800.0
2012-08-16 12:50:00,34.14,34.17,34.14,34.15,268300.0,23.8014,23.8223,23.8014,23.8083,268300.0
2012-08-16 13:00:00,34.16,34.16,34.13,34.15,198600.0,23.8153,23.8153,23.7944,23.8083,198600.0
2012-08-16 13:10:00,34.15,34.16,34.11,34.14,768200.0,23.8083,23.8153,23.7805,23.8014,768200.0
2012-08-16 13:20:00,34.14,34.15,34.09,34.11,342200.0,23.8014,23.8083,23.7665,23.7805,342200.0
2012-08-16 13:30:00,34.1,34.14,34.08,34.13,565200.0,23.7735,23.8014,23.7595,23.7944,565200.0
2012-08-16 13:40:00,34.13,34.13,34.1,34.11,193100.0,23.7944,23.7944,23.7735,23.7805,193100.0
2012-08-16 13:50:00,34.1,34.15,34.1,34.12,305000.0,23.7735,23.8083,23.7735,23.7874,305000.0
2012-08-16 14:00:00,34.11,34.12,34.08,34.12,396200.0,23.7805,23.7874,23.7595,23.7874,396200.0
2012-08-16 14:10:00,34.11,34.12,34.09,34.11,191800.0,23.7805,23.7874,23.7665,23.7805,191800.0
2012-08-16 14:20:00,34.1,34.13,34.1,34.12,161300.0,23.7735,23.7944,23.7735,23.7874,161300.0
2012-08-16 14:30:00,34.13,34.2,34.12,34.19,553600.0,23.7944,23.8432,23.7874,23.8362,553600.0
2012-08-16 14:40:00,34.19,34.19,34.13,34.13,493700.0,23.8362,23.8362,23.7944,23.7944,493700.0
2012-08-16 14:50:00,34.14,34.15,34.13,34.15,388100.0,23.8014,23.8083,23.7944,23.8083,388100.0
2012-08-16 15:00:00,34.15,34.15,34.09,34.11,445400.0,23.8083,23.8083,23.7665,23.7805,445400.0
2012-08-16 15:10:00,34.11,34.15,34.1,34.13,513600.0,23.7805,23.8083,23.7735,23.7944,513600.0
2012-08-16 15:20:00,34.12,34.15,34.1,34.13,470200.0,23.7874,23.8083,23.7735,23.7944,470200.0
2012-08-16 15:30:00,34.13,34.19,34.11,34.16,711300.0,23.7944,23.8362,23.7805,23.8153,711300.0
2012-08-16 15:40:00,34.16,34.17,34.11,34.14,767700.0,23.8153,23.8223,23.7805,23.8014,767700.0
2012-08-16 15:50:00,34.13,34.15,34.06,34.12,1448900.0,23.7944,23.8083,23.7456,23.7874,1448900.0
2012-08-17 09:30:00,34.3,34.3,34.13,34.23,3109800.0,23.9129,23.9129,23.7944,23.8641,3109800.0
2012-08-17 09:40:00,34.22,34.23,34.07,34.11,611900.0,23.8572,23.8641,23.7526,23.7805,611900.0
2012-08-17 09:50:00,34.12,34.15,34.08,34.1,327800.0,23.7874,23.8083,23.7595,23.7735,327800.0
2012-08-17 10:00:00,34.09,34.11,34.0,34.07,638800.0,23.7665,23.7805,23.7038,23.7526,638800.0
2012-08-17 10:10:00,34.07,34.09,33.97,33.99,457300.0,23.7526,23.7665,23.6829,23.6968,457300.0
2012-08-17 10:20:00,33.98,34.05,33.96,34.03,228400.0,23.6898,23.7386,23.6759,23.7247,228400.0
2012-08-17 10:30:00,34.04,34.1,34.01,34.08,298100.0,23.7317,23.7735,23.7107,23.7595,298100.0
2012-08-17 10:40:00,34.08,34.13,34.05,34.08,525900.0,23.7595,23.7944,23.7386,23.7595,525900.0
2012-08-17 10:50:00,34.08,34.15,34.04,34.05,253600.0,23.7595,23.8083,23.7317,23.7386,253600.0
2012-08-17 11:00:00,34.05,34.09,34.03,34.06,218300.0,23.7386,23.7665,23.7247,23.7456,218300.0
2012-08-17 11:10:00,34.06,34.09,34.05,34.06,413200.0,23.7456,23.7665,23.7386,23.7456,413200.0
2012-08-17 11:20:00,34.06,34.1,34.05,34.06,225400.0,23.7456,23.7735,23.7386,23.7456,225400.0
2012-08-17 11:30:00,34.06,34.12,34.05,34.09,201900.0,23.7456,23.7874,23.7386,23.7665,201900.0
2012-08-17 11:40:00,34.1,34.13,34.09,34.09,466100.0,23.7735,23.7944,23.7665,23.7665,466100.0
2012-08-17 11:50:00,34.09,34.14,34.09,34.14,141000.0,23.7665,23.8014,23.7665,23.8014,141000.0
2012-08-17 12:00:00,34.14,34.14,34.09,34.1,154000.0,23.8014,23.8014,23.7665,23.7735,154000.0
2012-08-17 12:10:00,34.09,34.1,34.06,34.08,182800.0,23.7665,23.7735,23.7456,23.7595,182800.0
2012-08-17 12:20:00,34.08,34.1,34.08,34.08,119900.0,23.7595,23.7735,23.7595,23.7595,119900.0
2012-08-17 12:30:00,34.08,34.09,34.01,34.02,219000.0,23.7595,23.7665,23.7107,23.7177,219000.0
2012-08-17 12:40:00,34.02,34.08,34.02,34.07,169400.0,23.7177,23.7595,23.7177,23.7526,169400.0
2012-08-17 12:50:00,34.06,34.07,34.01,34.01,142200.0,23.7456,23.7526,23.7107,23.7107,142200.0
2012-08-17 13:00:00,34.02,34.03,34.0,34.02,207200.0,23.7177,23.7247,23.7038,23.7177,207200.0
2012-08-17 13:10:00,34.02,34.03,34.0,34.03,111900.0,23.7177,23.7247,23.7038,23.7247,111900.0
2012-08-17 13:20:00,34.02,34.03,33.97,34.0,224200.0,23.7177,23.7247,23.6829,23.7038,224200.0
2012-08-17 13:30:00,34.01,34.05,34.0,34.04,126100.0,23.7107,23.7386,23.7038,23.7317,126100.0
2012-08-17 13:40:00,34.04,34.04,34.02,34.02,307800.0,23.7317,23.7317,23.7177,23.7177,307800.0
2012-08-17 13:50:00,34.02,34.06,34.02,34.05,123100.0,23.7177,23.7456,23.7177,23.7386,123100.0
2012-08-17 14:00:00,34.05,34.07,34.04,34.06,124700.0,23.7386,23.7526,23.7317,23.7456,124700.0
2012-08-17 14:10:00,34.07,34.08,34.06,34.06,135700.0,23.7526,23.7595,23.7456,23.7456,135700.0
2012-08-17 14:20:00,34.07,34.13,34.06,34.12,288600.0,23.7526,23.7944,23.7456,23.7874,288600.0
2012-08-17 14:30:00,34.12,34.13,34.11,34.12,199100.0,23.7874,23.7944,23.7805,23.7874,199100.0
2012-08-17 14:40:00,34.11,34.12,34.08,34.1,459800.0,23.7805,23.7874,23.7595,23.7735,459800.0
2012-08-17 14:50:00,34.09,34.12,34.09,34.12,181800.0,23.7665,23.7874,23.7665,23.7874,181800.0
2012-08-17 15:00:00,34.12,34.13,34.1,34.11,191000.0,23.7874,23.7944,23.7735,23.7805,191000.0
2012-08-17 15:10:00,34.1,34.13,34.1,34.13,212500.0,23.7735,23.7944,23.7735,23.7944,212500.0
2012-08-17 15:20:00,34.13,34.13,34.1,34.11,188700.0,23.7944,23.7944,23.7735,23.7805,188700.0
2012-08-17 15:30:00,34.1,34.11,34.02,34.02,630500.0,23.7735,23.7805,23.7177,23.7177,630500.0
2012-08-17 15:40:00,34.03,34.03,34.0,34.01,590400.0,23.7247,23.7247,23.7038,23.7107,590400.0
2012-08-17 15:50:00,34.01,34.06,33.99,34.03,2020000.0,23.7107,23.7456,23.6968,23.7247,2020000.0
2012-08-20 09:30:00,34.09,34.14,34.02,34.07,707800.0,23.7665,23.8014,23.7177,23.7526,707800.0
2012-08-20 09:40:00,34.07,34.14,34.04,34.12,620200.0,23.7526,23.8014,23.7317,23.7874,620200.0
2012-08-20 09:50:00,34.12,34.2,34.05,34.07,814100.0,23.7874,23.8432,23.7386,23.7526,814100.0
2012-08-20 10:00:00,34.06,34.11,34.05,34.1,522400.0,23.7456,23.7805,23.7386,23.7735,522400.0
2012-08-20 10:10:00,34.09,34.09,33.99,34.02,704300.0,23.7665,23.7665,23.6968,23.7177,704300.0
2012-08-20 10:20:00,34.02,34.05,33.99,34.04,455200.0,23.7177,23.7386,23.6968,23.7317,455200.0
2012-08-20 10:30:00,34.05,34.05,33.98,33.99,537900.0,23.7386,23.7386,23.6898,23.6968,537900.0
2012-08-20 10:40:00,34.0,34.02,33.98,34.01,466300.0,23.7038,23.7177,23.6898,23.7107,466300.0
2012-08-20 10:50:00,34.01,34.05,33.99,34.02,680600.0,23.7107,23.7386,23.6968,23.7177,680600.0
2012-08-20 11:00:00,34.02,34.06,34.01,34.02,256600.0,23.7177,23.7456,23.7107,23.7177,256600.0
2012-08-20 11:10:00,34.03,34.11,34.02,34.11,293100.0,23.7247,23.7805,23.7177,23.7805,293100.0
2012-08-20 11:20:00,34.11,34.16,34.05,34.06,388700.0,23.7805,23.8153,23.7386,23.7456,388700.0
2012-08-20 11:30:00,34.05,34.05,34.01,34.02,221700.0,23.7386,23.7386,23.7107,23.7177,221700.0
2012-08-20 11:40:00,34.02,34.04,34.0,34.03,606200.0,23.7177,23.7317,23.7038,23.7247,606200.0
2012-08-20 11:50:00,34.03,34.09,34.02,34.09,257600.0,23.7247,23.7665,23.7177,23.7665,257600.0
2012-08-20 12:00:00,34.08,34.09,34.06,34.07,151600.0,23.7595,23.7665,23.7456,23.7526,151600.0
2012-08-20 12:10:00,34.07,34.1,34.06,34.09,313800.0,23.7526,23.7735,23.7456,23.7665,313800.0
2012-08-20 12:20:00,34.09,34.09,34.05,34.05,106800.0,23.7665,23.7665,23.7386,23.7386,106800.0
2012-08-20 12:30:00,34.05,34.07,34.02,34.03,372900.0,23.7386,23.7526,23.7177,23.7247,372900.0
2012-08-20 12:40:00,34.03,34.05,34.02,34.05,129000.0,23.7247,23.7386,23.7177,23.7386,129000.0
2012-08-20 12:50:00,34.05,34.05,33.99,34.03,294500.0,23.7386,23.7386,23.6968,23.7247,294500.0
2012-08-20 13:00:00,34.02,34.03,34.01,34.02,100900.0,23.7177,23.7247,23.7107,23.7177,100900.0
2012-08-20 13:10:00,34.02,34.02,34.01,34.01,93600.0,23.7177,23.7177,23.7107,23.7107,93600.0
2012-08-20 13:20:00,34.01,34.02,34.0,34.0,125200.0,23.7107,23.7177,23.7038,23.7038,125200.0
2012-08-20 13:30:00,34.0,34.01,33.99,34.0,167900.0,23.7038,23.7107,23.6968,23.7038,167900.0
2012-08-20 13:40:00,33.99,34.0,33.98,33.98,207400.0,23.6968,23.7038,23.6898,23.6898,207400.0
2012-08-20 13:50:00,33.98,34.0,33.98,33.99,228700.0,23.6898,23.7038,23.6898,23.6968,228700.0
2012-08-20 14:00:00,33.99,34.0,33.98,33.99,485600.0,23.6968,23.7038,23.6898,23.6968,485600.0
2012-08-20 14:10:00,33.99,34.03,33.98,34.01,462200.0,23.6968,23.7247,23.6898,23.7107,462200.0
2012-08-20 14:20:00,34.01,34.03,34.01,34.02,197100.0,23.7107,23.7247,23.7107,23.7177,197100.0
2012-08-20 14:30:00,34.02,34.04,34.01,34.01,337300.0,23.7177,23.7317,23.7107,23.7107,337300.0
2012-08-20 14:40:00,34.02,34.05,34.01,34.01,305400.0,23.7177,23.7386,23.7107,23.7107,305400.0
2012-08-20 14:50:00,34.02,34.06,34.01,34.05,182700.0,23.7177,23.7456,23.7107,23.7386,182700.0
2012-08-20 15:00:00,34.04,34.05,34.03,34.05,269400.0,23.7317,23.7386,23.7247,23.7386,269400.0
2012-08-20 15:10:00,34.04,34.05,34.01,34.04,262100.0,23.7317,23.7386,23.7107,23.7317,262100.0
2012-08-20 15:20:00,34.04,34.04,34.01,34.01,292900.0,23.7317,23.7317,23.7107,23.7107,292900.0
2012-08-20 15:30:00,34.02,34.06,34.01,34.05,784500.0,23.7177,23.7456,23.7107,23.7386,784500.0
2012-08-20 15:40:00,34.05,34.08,34.04,34.08,708100.0,23.7386,23.7595,23.7317,23.7595,708100.0
2012-08-20 15:50:00,34.07,34.08,34.01,34.07,1752400.0,23.7526,23.7595,23.7107,23.7526,1752400.0
2012-08-21 09:30:00,34.25,34.29,34.1,34.25,1033500.0,23.8781,23.906,23.7735,23.8781,1033500.0
2012-08-21 09:40:00,34.25,34.37,34.24,34.37,1141300.0,23.8781,23.9617,23.8711,23.9617,1141300.0
2012-08-21 09:50:00,34.37,34.39,34.31,34.37,846100.0,23.9617,23.9757,23.9199,23.9617,846100.0
2012-08-21 10:00:00,34.37,34.43,34.35,34.39,977600.0,23.9617,24.0036,23.9478,23.9757,977600.0
2012-08-21 10:10:00,34.4,34.43,34.39,34.41,587200.0,23.9826,24.0036,23.9757,23.9896,587200.0
2012-08-21 10:20:00,34.41,34.42,34.36,34.42,497500.0,23.9896,23.9966,23.9548,23.9966,497500.0
2012-08-21 10:30:00,34.43,34.47,34.4,34.47,509000.0,24.0036,24.0314,23.9826,24.0314,509000.0
2012-08-21 10:40:00,34.47,34.55,34.44,34.52,892800.0,24.0314,24.0872,24.0105,24.0663,892800.0
2012-08-21 10:50:00,34.53,34.59,34.52,34.58,611600.0,24.0733,24.1151,24.0663,24.1081,611600.0
2012-08-21 11:00:00,34.58,34.63,34.55,34.62,771700.0,24.1081,24.143,24.0872,24.136,771700.0
2012-08-21 11:10:00,34.62,34.75,34.61,34.74,904000.0,24.136,24.2267,24.129,24.2197,904000.0
2012-08-21 11:20:00,34.75,34.76,34.51,34.52,850100.0,24.2267,24.2336,24.0593,24.0663,850100.0
2012-08-21 11:30:00,34.53,34.55,34.44,34.52,609600.0,24.0733,24.0872,24.0105,24.0663,609600.0
2012-08-21 11:40:00,34.52,34.57,34.45,34.57,541000.0,24.0663,24.1012,24.0175,24.1012,541000.0
2012-08-21 11:50:00,34.57,34.64,34.56,34.59,501200.0,24.1012,24.15,24.0942,24.1151,501200.0
2012-08-21 12:00:00,34.58,34.59,34.5,34.54,388000.0,24.1081,24.1151,24.0524,24.0802,388000.0
2012-08-21 12:10:00,34.54,34.55,34.5,34.51,294000.0,24.0802,24.0872,24.0524,24.0593,294000.0
2012-08-21 12:20:00,34.51,34.57,34.5,34.53,358900.0,24.0593,24.1012,24.0524,24.0733,358900.0
2012-08-21 12:30:00,34.53,34.56,34.48,34.56,317700.0,24.0733,24.0942,24.0384,24.0942,317700.0
2012-08-21 12:40:00,34.56,34.56,34.49,34.55,366200.0,24.0942,24.0942,24.0454,24.0872,366200.0
2012-08-21 12:50:00,34.55,34.59,34.53,34.53,254000.0,24.0872,24.1151,24.0733,24.0733,254000.0
2012-08-21 13:00:00,34.54,34.58,34.51,34.58,198100.0,24.0802,24.1081,24.0593,24.1081,198100.0
2012-08-21 13:10:00,34.58,34.63,34.56,34.63,458700.0,24.1081,24.143,24.0942,24.143,458700.0
2012-08-21 13:20:00,34.63,34.63,34.59,34.61,367900.0,24.143,24.143,24.1151,24.129,367900.0
2012-08-21 13:30:00,34.6,34.61,34.55,34.57,270800.0,24.1221,24.129,24.0872,24.1012,270800.0
2012-08-21 13:40:00,34.57,34.57,34.45,34.45,403000.0,24.1012,24.1012,24.0175,24.0175,403000.0
2012-08-21 13:50:00,34.45,34.48,34.43,34.47,473200.0,24.0175,24.0384,24.0036,24.0314,473200.0
2012-08-21 14:00:00,34.46,34.49,34.42,34.47,501100.0,24.0245,24.0454,23.9966,24.0314,501100.0
2012-08-21 14:10:00,34.47,34.49,34.38,34.41,458800.0,24.0314,24.0454,23.9687,23.9896,458800.0
2012-08-21 14:20:00,34.4,34.47,34.38,34.41,379100.0,23.9826,24.0314,23.9687,23.9896,379100.0
2012-08-21 14:30:00,34.41,34.44,34.35,34.39,388400.0,23.9896,24.0105,23.9478,23.9757,388400.0
2012-08-21 14:40:00,34.38,34.41,34.36,34.41,292100.0,23.9687,23.9896,23.9548,23.9896,292100.0
2012-08-21 14:50:00,34.41,34.42,34.38,34.4,521800.0,23.9896,23.9966,23.9687,23.9826,521800.0
2012-08-21 15:00:00,34.4,34.4,34.33,34.34,486400.0,23.9826,23.9826,23.9338,23.9408,486400.0
2012-08-21 15:10:00,34.34,34.36,34.28,34.3,777500.0,23.9408,23.9548,23.899,23.9129,777500.0
2012-08-21 15:20:00,34.3,34.35,34.27,34.34,567600.0,23.9129,23.9478,23.892,23.9408,567600.0
2012-08-21 15:30:00,34.33,34.39,34.3,34.31,810900.0,23.9338,23.9757,23.9129,23.9199,810900.0
2012-08-21 15:40:00,34.3,34.42,34.3,34.38,834000.0,23.9129,23.9966,23.9129,23.9687,834000.0
2012-08-21 15:50:00,34.38,34.41,34.35,34.39,1795400.0,23.9687,23.9896,23.9478,23.9757,1795400.0
2012-08-22 09:30:00,34.33,34.45,34.28,34.33,854300.0,23.9338,24.0175,23.899,23.9338,854300.0
2012-08-22 09:40:00,34.34,34.42,34.29,34.3,623100.0,23.9408,23.9966,23.906,23.9129,623100.0
2012-08-22 09:50:00,34.29,34.41,34.27,34.34,431600.0,23.906,23.9896,23.892,23.9408,431600.0
2012-08-22 10:00:00,34.34,34.41,34.29,34.39,721200.0,23.9408,23.9896,23.906,23.9757,721200.0
2012-08-22 10:10:00,34.38,34.46,34.35,34.39,641900.0,23.9687,24.0245,23.9478,23.9757,641900.0
2012-08-22 10:20:00,34.38,34.43,34.38,34.41,490600.0,23.9687,24.0036,23.9687,23.9896,490600.0
2012-08-22 10:30:00,34.42,34.43,34.36,34.36,362100.0,23.9966,24.0036,23.9548,23.9548,362100.0
2012-08-22 10:40:00,34.35,34.38,34.29,34.3,356000.0,23.9478,23.9687,23.906,23.9129,356000.0
2012-08-22 10:50:00,34.29,34.31,34.27,34.27,476900.0,23.906,23.9199,23.892,23.892,476900.0
2012-08-22 11:00:00,34.28,34.35,34.27,34.33,497800.0,23.899,23.9478,23.892,23.9338,497800.0
2012-08-22 11:10:00,34.34,34.35,34.28,34.28,270200.0,23.9408,23.9478,23.899,23.899,270200.0
2012-08-22 11:20:00,34.29,34.31,34.23,34.3,316100.0,23.906,23.9199,23.8641,23.9129,316100.0
2012-08-22 11:30:00,34.3,34.34,34.25,34.33,284800.0,23.9129,23.9408,23.8781,23.9338,284800.0
2012-08-22 11:40:00,34.33,34.33,34.26,34.28,202600.0,23.9338,23.9338,23.885,23.899,202600.0
2012-08-22 11:50:00,34.28,34.31,34.28,34.31,185100.0,23.899,23.9199,23.899,23.9199,185100.0
2012-08-22 12:00:00,34.3,34.34,34.28,34.28,211100.0,23.9129,23.9408,23.899,23.899,211100.0
2012-08-22 12:10:00,34.28,34.3,34.26,34.27,216500.0,23.899,23.9129,23.885,23.892,216500.0
2012-08-22 12:20:00,34.27,34.28,34.25,34.27,188700.0,23.892,23.899,23.8781,23.892,188700.0
2012-08-22 12:30:00,34.27,34.28,34.18,34.18,230500.0,23.892,23.899,23.8293,23.8293,230500.0
2012-08-22 12:40:00,34.18,34.19,34.15,34.16,258700.0,23.8293,23.8362,23.8083,23.8153,258700.0
2012-08-22 12:50:00,34.15,34.16,34.11,34.11,245400.0,23.8083,23.8153,23.7805,23.7805,245400.0
2012-08-22 13:00:00,34.11,34.16,34.11,34.14,188900.0,23.7805,23.8153,23.7805,23.8014,188900.0
2012-08-22 13:10:00,34.13,34.18,34.13,34.18,190100.0,23.7944,23.8293,23.7944,23.8293,190100.0
2012-08-22 13:20:00,34.18,34.23,34.17,34.2,307200.0,23.8293,23.8641,23.8223,23.8432,307200.0
2012-08-22 13:30:00,34.2,34.26,34.2,34.24,484400.0,23.8432,23.885,23.8432,23.8711,484400.0
2012-08-22 13:40:00,34.24,34.28,34.24,34.26,184000.0,23.8711,23.899,23.8711,23.885,184000.0
2012-08-22 13:50:00,34.26,34.27,34.21,34.21,491900.0,23.885,23.892,23.8502,23.8502,491900.0
2012-08-22 14:00:00,34.21,34.3,34.17,34.18,1298500.0,23.8502,23.9129,23.8223,23.8293,1298500.0
2012-08-22 14:10:00,34.19,34.27,34.15,34.21,565800.0,23.8362,23.892,23.8083,23.8502,565800.0
2012-08-22 14:20:00,34.21,34.26,34.18,34.26,314400.0,23.8502,23.885,23.8293,23.885,314400.0
2012-08-22 14:30:00,34.26,34.31,34.25,34.29,524600.0,23.885,23.9199,23.8781,23.906,524600.0
2012-08-22 14:40:00,34.28,34.35,34.28,34.32,417900.0,23.899,23.9478,23.899,23.9269,417900.0
2012-08-22 14:50:00,34.33,34.35,34.3,34.32,303800.0,23.9338,23.9478,23.9129,23.9269,303800.0
2012-08-22 15:00:00,34.32,34.34,34.27,34.3,360700.0,23.9269,23.9408,23.892,23.9129,360700.0
2012-08-22 15:10:00,34.3,34.31,34.23,34.24,434200.0,23.9129,23.9199,23.8641,23.8711,434200.0
2012-08-22 15:20:00,34.24,34.26,34.22,34.23,416900.0,23.8711,23.885,23.8572,23.8641,416900.0
2012-08-22 15:30:00,34.23,34.27,34.2,34.23,439800.0,23.8641,23.892,23.8432,23.8641,439800.0
2012-08-22 15:40:00,34.23,34.25,34.17,34.22,602100.0,23.8641,23.8781,23.8223,23.8572,602100.0
2012-08-22 15:50:00,34.22,34.26,34.18,34.19,1334600.0,23.8572,23.885,23.8293,23.8362,1334600.0
2012-08-23 09:30:00,34.16,34.22,34.07,34.14,501800.0,23.8153,23.8572,23.7526,23.8014,501800.0
2012-08-23 09:40:00,34.14,34.19,34.08,34.1,280000.0,23.8014,23.8362,23.7595,23.7735,280000.0
2012-08-23 09:50:00,34.09,34.11,34.03,34.08,289700.0,23.7665,23.7805,23.7247,23.7595,289700.0
2012-08-23 10:00:00,34.08,34.09,34.01,34.02,419700.0,23.7595,23.7665,23.7107,23.7177,419700.0
2012-08-23 10:10:00,34.02,34.03,33.96,33.96,631500.0,23.7177,23.7247,23.6759,23.6759,631500.0
2012-08-23 10:20:00,33.96,34.01,33.96,34.0,484100.0,23.6759,23.7107,23.6759,23.7038,484100.0
2012-08-23 10:30:00,34.0,34.05,33.97,33.99,664300.0,23.7038,23.7386,23.6829,23.6968,664300.0
2012-08-23 10:40:00,33.99,34.07,33.98,34.02,530500.0,23.6968,23.7526,23.6898,23.7177,530500.0
2012-08-23 10:50:00,34.03,34.03,33.96,33.96,262700.0,23.7247,23.7247,23.6759,23.6759,262700.0
2012-08-23 11:00:00,33.96,34.0,33.91,33.94,609400.0,23.6759,23.7038,23.641,23.6619,609400.0
2012-08-23 11:10:00,33.94,33.97,33.92,33.93,388200.0,23.6619,23.6829,23.648,23.655,388200.0
2012-08-23 11:20:00,33.93,34.04,33.91,34.03,401000.0,23.655,23.7317,23.641,23.7247,401000.0
2012-08-23 11:30:00,34.03,34.03,33.98,33.99,282800.0,23.7247,23.7247,23.6898,23.6968,282800.0
2012-08-23 11:40:00,33.98,34.02,33.98,34.0,463300.0,23.6898,23.7177,23.6898,23.7038,463300.0
2012-08-23 11:50:00,34.0,34.04,34.0,34.04,148500.0,23.7038,23.7317,23.7038,23.7317,148500.0
2012-08-23 12:00:00,34.04,34.04,33.95,34.0,335800.0,23.7317,23.7317,23.6689,23.7038,335800.0
2012-08-23 12:10:00,34.0,34.01,33.97,33.98,287100.0,23.7038,23.7107,23.6829,23.6898,287100.0
2012-08-23 12:20:00,33.98,34.03,33.94,34.03,321100.0,23.6898,23.7247,23.6619,23.7247,321100.0
2012-08-23 12:30:00,34.02,34.03,33.98,34.0,219100.0,23.7177,23.7247,23.6898,23.7038,219100.0
2012-08-23 12:40:00,34.0,34.03,33.99,33.99,353300.0,23.7038,23.7247,23.6968,23.6968,353300.0
2012-08-23 12:50:00,34.0,34.01,33.96,33.96,320100.0,23.7038,23.7107,23.6759,23.6759,320100.0
2012-08-23 13:00:00,33.97,33.99,33.94,33.98,225600.0,23.6829,23.6968,23.6619,23.6898,225600.0
2012-08-23 13:10:00,33.98,34.0,33.92,33.96,381400.0,23.6898,23.7038,23.648,23.6759,381400.0
2012-08-23 13:20:00,33.96,33.97,33.9,33.93,272400.0,23.6759,23.6829,23.6341,23.655,272400.0
2012-08-23 13:30:00,33.93,33.94,33.91,33.92,230900.0,23.655,23.6619,23.641,23.648,230900.0
2012-08-23 13:40:00,33.91,33.93,33.91,33.92,141500.0,23.641,23.655,23.641,23.648,141500.0
2012-08-23 13:50:00,33.92,33.94,33.9,33.93,214500.0,23.648,23.6619,23.6341,23.655,214500.0
2012-08-23 14:00:00,33.93,33.95,33.91,33.94,246000.0,23.655,23.6689,23.641,23.6619,246000.0
2012-08-23 14:10:00,33.94,33.95,33.92,33.93,393500.0,23.6619,23.6689,23.648,23.655,393500.0
2012-08-23 14:20:00,33.93,33.93,33.9,33.91,139000.0,23.655,23.655,23.6341,23.641,139000.0
2012-08-23 14:30:00,33.91,33.94,33.9,33.94,332700.0,23.641,23.6619,23.6341,23.6619,332700.0
2012-08-23 14:40:00,33.94,33.96,33.93,33.96,215900.0,23.6619,23.6759,23.655,23.6759,215900.0
2012-08-23 14:50:00,33.96,33.96,33.92,33.93,168200.0,23.6759,23.6759,23.648,23.655,168200.0
2012-08-23 15:00:00,33.92,33.95,33.89,33.94,531200.0,23.648,23.6689,23.6271,23.6619,531200.0
2012-08-23 15:10:00,33.95,33.96,33.92,33.93,306200.0,23.6689,23.6759,23.648,23.655,306200.0
2012-08-23 15:20:00,33.94,33.94,33.88,33.91,535900.0,23.6619,23.6619,23.6201,23.641,535900.0
2012-08-23 15:30:00,33.91,33.94,33.88,33.93,561800.0,23.641,23.6619,23.6201,23.655,561800.0
2012-08-23 15:40:00,33.93,33.98,33.92,33.94,850600.0,23.655,23.6898,23.648,23.6619,850600.0
2012-08-23 15:50:00,33.94,33.95,33.89,33.95,1876900.0,23.6619,23.6689,23.6271,23.6689,1876900.0
2012-08-24 09:30:00,33.77,33.93,33.76,33.85,703200.0,23.5434,23.655,23.5365,23.5992,703200.0
2012-08-24 09:40:00,33.85,33.89,33.84,33.86,405900.0,23.5992,23.6271,23.5922,23.6062,405900.0
2012-08-24 09:50:00,33.86,33.93,33.85,33.89,452200.0,23.6062,23.655,23.5992,23.6271,452200.0
2012-08-24 10:00:00,33.88,33.99,33.88,33.98,490300.0,23.6201,23.6968,23.6201,23.6898,490300.0
2012-08-24 10:10:00,33.98,34.0,33.91,33.93,481600.0,23.6898,23.7038,23.641,23.655,481600.0
2012-08-24 10:20:00,33.93,33.94,33.9,33.92,339800.0,23.655,23.6619,23.6341,23.648,339800.0
2012-08-24 10:30:00,33.92,34.0,33.9,33.99,417200.0,23.648,23.7038,23.6341,23.6968,417200.0
2012-08-24 10:40:00,33.99,34.0,33.95,33.96,325200.0,23.6968,23.7038,23.6689,23.6759,325200.0
2012-08-24 10:50:00,33.95,33.97,33.93,33.94,271800.0,23.6689,23.6829,23.655,23.6619,271800.0
2012-08-24 11:00:00,33.93,34.0,33.93,33.95,360900.0,23.655,23.7038,23.655,23.6689,360900.0
2012-08-24 11:10:00,33.95,34.02,33.94,34.01,723800.0,23.6689,23.7177,23.6619,23.7107,723800.0
2012-08-24 11:20:00,34.01,34.09,34.01,34.05,455500.0,23.7107,23.7665,23.7107,23.7386,455500.0
2012-08-24 11:30:00,34.05,34.1,34.03,34.05,331000.0,23.7386,23.7735,23.7247,23.7386,331000.0
2012-08-24 11:40:00,34.04,34.06,34.03,34.05,179900.0,23.7317,23.7456,23.7247,23.7386,179900.0
2012-08-24 11:50:00,34.05,34.05,34.01,34.02,213100.0,23.7386,23.7386,23.7107,23.7177,213100.0
2012-08-24 12:00:00,34.02,34.06,34.01,34.04,259900.0,23.7177,23.7456,23.7107,23.7317,259900.0
2012-08-24 12:10:00,34.04,34.07,34.02,34.03,248800.0,23.7317,23.7526,23.7177,23.7247,248800.0
2012-08-24 12:20:00,34.04,34.1,34.04,34.1,140500.0,23.7317,23.7735,23.7317,23.7735,140500.0
2012-08-24 12:30:00,34.09,34.11,34.08,34.09,161200.0,23.7665,23.7805,23.7595,23.7665,161200.0
2012-08-24 12:40:00,34.1,34.16,34.09,34.14,205400.0,23.7735,23.8153,23.7665,23.8014,205400.0
2012-08-24 12:50:00,34.13,34.17,34.13,34.13,187700.0,23.7944,23.8223,23.7944,23.7944,187700.0
2012-08-24 13:00:00,34.13,34.17,34.1,34.17,240900.0,23.7944,23.8223,23.7735,23.8223,240900.0
2012-08-24 13:10:00,34.17,34.18,34.15,34.15,106700.0,23.8223,23.8293,23.8083,23.8083,106700.0
2012-08-24 13:20:00,34.15,34.16,34.13,34.14,124400.0,23.8083,23.8153,23.7944,23.8014,124400.0
2012-08-24 13:30:00,34.15,34.18,34.14,34.16,233300.0,23.8083,23.8293,23.8014,23.8153,233300.0
2012-08-24 13:40:00,34.16,34.21,34.15,34.18,436800.0,23.8153,23.8502,23.8083,23.8293,436800.0
2012-08-24 13:50:00,34.17,34.19,34.12,34.14,277700.0,23.8223,23.8362,23.7874,23.8014,277700.0
2012-08-24 14:00:00,34.13,34.14,34.06,34.06,351400.0,23.7944,23.8014,23.7456,23.7456,351400.0
2012-08-24 14:10:00,34.07,34.09,34.06,34.06,214800.0,23.7526,23.7665,23.7456,23.7456,214800.0
2012-08-24 14:20:00,34.07,34.1,34.06,34.1,166500.0,23.7526,23.7735,23.7456,23.7735,166500.0
2012-08-24 14:30:00,34.09,34.12,34.07,34.07,383700.0,23.7665,23.7874,23.7526,23.7526,383700.0
2012-08-24 14:40:00,34.07,34.08,34.02,34.03,328500.0,23.7526,23.7595,23.7177,23.7247,328500.0
2012-08-24 14:50:00,34.04,34.05,34.0,34.0,403000.0,23.7317,23.7386,23.7038,23.7038,403000.0
2012-08-24 15:00:00,34.01,34.03,34.0,34.0,251600.0,23.7107,23.7247,23.7038,23.7038,251600.0
2012-08-24 15:10:00,34.0,34.07,34.0,34.06,321500.0,23.7038,23.7526,23.7038,23.7456,321500.0
2012-08-24 15:20:00,34.07,34.1,34.05,34.06,383500.0,23.7526,23.7735,23.7386,23.7456,383500.0
2012-08-24 15:30:00,34.05,34.08,34.03,34.07,432400.0,23.7386,23.7595,23.7247,23.7526,432400.0
2012-08-24 15:40:00,34.07,34.11,34.05,34.05,1115800.0,23.7526,23.7805,23.7386,23.7386,1115800.0
2012-08-24 15:50:00,34.06,34.06,33.98,34.04,1617300.0,23.7456,23.7456,23.6898,23.7317,1617300.0
2012-08-27 09:30:00,34.09,34.13,34.01,34.01,480600.0,23.7665,23.7944,23.7107,23.7107,480600.0
2012-08-27 09:40:00,34.02,34.08,34.0,34.02,384300.0,23.7177,23.7595,23.7038,23.7177,384300.0
2012-08-27 09:50:00,34.03,34.04,33.99,34.0,283700.0,23.7247,23.7317,23.6968,23.7038,283700.0
2012-08-27 10:00:00,33.99,34.01,33.95,33.97,393500.0,23.6968,23.7107,23.6689,23.6829,393500.0
2012-08-27 10:10:00,33.96,34.0,33.92,33.96,241200.0,23.6759,23.7038,23.648,23.6759,241200.0
2012-08-27 10:20:00,33.96,34.03,33.95,34.02,526600.0,23.6759,23.7247,23.6689,23.7177,526600.0
2012-08-27 10:30:00,34.02,34.04,33.99,34.03,245200.0,23.7177,23.7317,23.6968,23.7247,245200.0
2012-08-27 10:40:00,34.03,34.06,34.0,34.06,261800.0,23.7247,23.7456,23.7038,23.7456,261800.0
2012-08-27 10:50:00,34.06,34.08,34.04,34.07,318100.0,23.7456,23.7595,23.7317,23.7526,318100.0
2012-08-27 11:00:00,34.06,34.22,34.05,34.2,619100.0,23.7456,23.8572,23.7386,23.8432,619100.0
2012-08-27 11:10:00,34.21,34.25,34.17,34.21,341600.0,23.8502,23.8781,23.8223,23.8502,341600.0
2012-08-27 11:20:00,34.22,34.22,34.15,34.16,416700.0,23.8572,23.8572,23.8083,23.8153,416700.0
2012-08-27 11:30:00,34.17,34.21,34.16,34.19,209800.0,23.8223,23.8502,23.8153,23.8362,209800.0
2012-08-27 11:40:00,34.18,34.2,34.15,34.18,177100.0,23.8293,23.8432,23.8083,23.8293,177100.0
2012-08-27 11:50:00,34.18,34.18,34.15,34.18,190400.0,23.8293,23.8293,23.8083,23.8293,190400.0
2012-08-27 12:00:00,34.18,34.19,34.16,34.16,99400.0,23.8293,23.8362,23.8153,23.8153,99400.0
2012-08-27 12:10:00,34.16,34.18,34.12,34.14,239400.0,23.8153,23.8293,23.7874,23.8014,239400.0
2012-08-27 12:20:00,34.13,34.16,34.12,34.15,173300.0,23.7944,23.8153,23.7874,23.8083,173300.0
2012-08-27 12:30:00,34.15,34.16,34.12,34.15,192000.0,23.8083,23.8153,23.7874,23.8083,192000.0
2012-08-27 12:40:00,34.15,34.15,34.13,34.14,77100.0,23.8083,23.8083,23.7944,23.8014,77100.0
2012-08-27 12:50:00,34.13,34.16,34.12,34.16,159100.0,23.7944,23.8153,23.7874,23.8153,159100.0
2012-08-27 13:00:00,34.15,34.18,34.15,34.16,105700.0,23.8083,23.8293,23.8083,23.8153,105700.0
2012-08-27 13:10:00,34.15,34.18,34.15,34.16,220000.0,23.8083,23.8293,23.8083,23.8153,220000.0
2012-08-27 13:20:00,34.16,34.19,34.16,34.17,137900.0,23.8153,23.8362,23.8153,23.8223,137900.0
2012-08-27 13:30:00,34.17,34.18,34.15,34.15,107800.0,23.8223,23.8293,23.8083,23.8083,107800.0
2012-08-27 13:40:00,34.15,34.15,34.12,34.13,228700.0,23.8083,23.8083,23.7874,23.7944,228700.0
2012-08-27 13:50:00,34.13,34.16,34.12,34.16,308700.0,23.7944,23.8153,23.7874,23.8153,308700.0
2012-08-27 14:00:00,34.15,34.19,34.14,34.18,276600.0,23.8083,23.8362,23.8014,23.8293,276600.0
2012-08-27 14:10:00,34.19,34.2,34.17,34.19,278800.0,23.8362,23.8432,23.8223,23.8362,278800.0
2012-08-27 14:20:00,34.2,34.2,34.19,34.19,65300.0,23.8432,23.8432,23.8362,23.8362,65300.0
2012-08-27 14:30:00,34.2,34.22,34.19,34.22,413700.0,23.8432,23.8572,23.8362,23.8572,413700.0
2012-08-27 14:40:00,34.22,34.22,34.16,34.16,184000.0,23.8572,23.8572,23.8153,23.8153,184000.0
2012-08-27 14:50:00,34.16,34.18,34.14,34.14,167400.0,23.8153,23.8293,23.8014,23.8014,167400.0
2012-08-27 15:00:00,34.14,34.16,34.11,34.13,305000.0,23.8014,23.8153,23.7805,23.7944,305000.0
2012-08-27 15:10:00,34.13,34.14,34.06,34.07,370400.0,23.7944,23.8014,23.7456,23.7526,370400.0
2012-08-27 15:20:00,34.07,34.08,34.04,34.05,427900.0,23.7526,23.7595,23.7317,23.7386,427900.0
2012-08-27 15:30:00,34.06,34.08,34.01,34.03,499900.0,23.7456,23.7595,23.7107,23.7247,499900.0
2012-08-27 15:40:00,34.03,34.04,34.0,34.03,503800.0,23.7247,23.7317,23.7038,23.7247,503800.0
2012-08-27 15:50:00,34.03,34.03,33.97,34.02,1120100.0,23.7247,23.7247,23.6829,23.7177,1120100.0
2012-08-28 09:30:00,33.88,34.02,33.87,34.01,618300.0,23.6201,23.7177,23.6131,23.7107,618300.0
2012-08-28 09:40:00,34.02,34.03,33.98,33.99,337100.0,23.7177,23.7247,23.6898,23.6968,337100.0
2012-08-28 09:50:00,33.99,34.02,33.95,34.0,489900.0,23.6968,23.7177,23.6689,23.7038,489900.0
2012-08-28 10:00:00,34.0,34.04,33.96,34.01,613400.0,23.7038,23.7317,23.6759,23.7107,613400.0
2012-08-28 10:10:00,34.0,34.1,33.99,34.1,743600.0,23.7038,23.7735,23.6968,23.7735,743600.0
2012-08-28 10:20:00,34.1,34.25,34.1,34.22,661800.0,23.7735,23.8781,23.7735,23.8572,661800.0
2012-08-28 10:30:00,34.2,34.23,34.18,34.21,433400.0,23.8432,23.8641,23.8293,23.8502,433400.0
2012-08-28 10:40:00,34.22,34.22,34.12,34.13,368000.0,23.8572,23.8572,23.7874,23.7944,368000.0
2012-08-28 10:50:00,34.13,34.16,34.06,34.07,453800.0,23.7944,23.8153,23.7456,23.7526,453800.0
2012-08-28 11:00:00,34.08,34.13,34.06,34.11,572600.0,23.7595,23.7944,23.7456,23.7805,572600.0
2012-08-28 11:10:00,34.11,34.12,34.04,34.06,284200.0,23.7805,23.7874,23.7317,23.7456,284200.0
2012-08-28 11:20:00,34.05,34.11,34.05,34.1,346500.0,23.7386,23.7805,23.7386,23.7735,346500.0
2012-08-28 11:30:00,34.09,34.1,34.05,34.09,587100.0,23.7665,23.7735,23.7386,23.7665,587100.0
2012-08-28 11:40:00,34.09,34.15,34.07,34.13,193700.0,23.7665,23.8083,23.7526,23.7944,193700.0
2012-08-28 11:50:00,34.12,34.13,34.06,34.12,251400.0,23.7874,23.7944,23.7456,23.7874,251400.0
2012-08-28 12:00:00,34.12,34.15,34.08,34.1,227500.0,23.7874,23.8083,23.7595,23.7735,227500.0
2012-08-28 12:10:00,34.1,34.1,34.06,34.07,178700.0,23.7735,23.7735,23.7456,23.7526,178700.0
2012-08-28 12:20:00,34.06,34.1,34.05,34.07,128500.0,23.7456,23.7735,23.7386,23.7526,128500.0
2012-08-28 12:30:00,34.08,34.09,34.05,34.09,207100.0,23.7595,23.7665,23.7386,23.7665,207100.0
2012-08-28 12:40:00,34.09,34.16,34.08,34.14,218800.0,23.7665,23.8153,23.7595,23.8014,218800.0
2012-08-28 12:50:00,34.15,34.19,34.14,34.18,267600.0,23.8083,23.8362,23.8014,23.8293,267600.0
2012-08-28 13:00:00,34.18,34.19,34.12,34.15,345100.0,23.8293,23.8362,23.7874,23.8083,345100.0
2012-08-28 13:10:00,34.15,34.16,34.07,34.08,170300.0,23.8083,23.8153,23.7526,23.7595,170300.0
2012-08-28 13:20:00,34.08,34.1,34.06,34.06,193700.0,23.7595,23.7735,23.7456,23.7456,193700.0
2012-08-28 13:30:00,34.06,34.14,34.06,34.1,256000.0,23.7456,23.8014,23.7456,23.7735,256000.0
2012-08-28 13:40:00,34.1,34.12,34.1,34.11,204200.0,23.7735,23.7874,23.7735,23.7805,204200.0
2012-08-28 13:50:00,34.12,34.12,34.08,34.09,274000.0,23.7874,23.7874,23.7595,23.7665,274000.0
2012-08-28 14:00:00,34.09,34.13,34.09,34.09,246000.0,23.7665,23.7944,23.7665,23.7665,246000.0
2012-08-28 14:10:00,34.09,34.15,34.09,34.15,294100.0,23.7665,23.8083,23.7665,23.8083,294100.0
2012-08-28 14:20:00,34.15,34.18,34.13,34.18,219100.0,23.8083,23.8293,23.7944,23.8293,219100.0
2012-08-28 14:30:00,34.18,34.19,34.16,34.16,291500.0,23.8293,23.8362,23.8153,23.8153,291500.0
2012-08-28 14:40:00,34.16,34.18,34.15,34.16,157100.0,23.8153,23.8293,23.8083,23.8153,157100.0
2012-08-28 14:50:00,34.16,34.16,34.11,34.14,218400.0,23.8153,23.8153,23.7805,23.8014,218400.0
2012-08-28 15:00:00,34.13,34.17,34.13,34.15,261700.0,23.7944,23.8223,23.7944,23.8083,261700.0
2012-08-28 15:10:00,34.14,34.2,34.12,34.13,334500.0,23.8014,23.8432,23.7874,23.7944,334500.0
2012-08-28 15:20:00,34.14,34.15,34.08,34.09,390300.0,23.8014,23.8083,23.7595,23.7665,390300.0
2012-08-28 15:30:00,34.08,34.11,34.07,34.09,417000.0,23.7595,23.7805,23.7526,23.7665,417000.0
2012-08-28 15:40:00,34.1,34.15,34.08,34.13,631500.0,23.7735,23.8083,23.7595,23.7944,631500.0
2012-08-28 15:50:00,34.13,34.13,34.05,34.09,1162600.0,23.7944,23.7944,23.7386,23.7665,1162600.0
2012-08-29 09:30:00,34.07,34.25,34.07,34.2,502900.0,23.7526,23.8781,23.7526,23.8432,502900.0
2012-08-29 09:40:00,34.19,34.23,34.15,34.16,332900.0,23.8362,23.8641,23.8083,23.8153,332900.0
2012-08-29 09:50:00,34.16,34.18,34.09,34.16,431700.0,23.8153,23.8293,23.7665,23.8153,431700.0
2012-08-29 10:00:00,34.15,34.2,34.1,34.16,551900.0,23.8083,23.8432,23.7735,23.8153,551900.0
2012-08-29 10:10:00,34.17,34.19,34.14,34.16,332200.0,23.8223,23.8362,23.8014,23.8153,332200.0
2012-08-29 10:20:00,34.17,34.19,34.12,34.16,234300.0,23.8223,23.8362,23.7874,23.8153,234300.0
2012-08-29 10:30:00,34.16,34.2,34.16,34.19,313200.0,23.8153,23.8432,23.8153,23.8362,313200.0
2012-08-29 10:40:00,34.19,34.2,34.18,34.18,194500.0,23.8362,23.8432,23.8293,23.8293,194500.0
2012-08-29 10:50:00,34.18,34.19,34.13,34.16,249800.0,23.8293,23.8362,23.7944,23.8153,249800.0
2012-08-29 11:00:00,34.16,34.19,34.15,34.18,211300.0,23.8153,23.8362,23.8083,23.8293,211300.0
2012-08-29 11:10:00,34.18,34.19,34.17,34.18,273600.0,23.8293,23.8362,23.8223,23.8293,273600.0
2012-08-29 11:20:00,34.18,34.2,34.15,34.16,276700.0,23.8293,23.8432,23.8083,23.8153,276700.0
2012-08-29 11:30:00,34.17,34.2,34.16,34.18,268300.0,23.8223,23.8432,23.8153,23.8293,268300.0
2012-08-29 11:40:00,34.19,34.24,34.18,34.23,291000.0,23.8362,23.8711,23.8293,23.8641,291000.0
2012-08-29 11:50:00,34.24,34.26,34.22,34.25,299900.0,23.8711,23.885,23.8572,23.8781,299900.0
2012-08-29 12:00:00,34.25,34.26,34.21,34.24,314100.0,23.8781,23.885,23.8502,23.8711,314100.0
2012-08-29 12:10:00,34.23,34.25,34.21,34.22,228100.0,23.8641,23.8781,23.8502,23.8572,228100.0
2012-08-29 12:20:00,34.22,34.22,34.2,34.21,115300.0,23.8572,23.8572,23.8432,23.8502,115300.0
2012-08-29 12:30:00,34.2,34.21,34.18,34.2,121800.0,23.8432,23.8502,23.8293,23.8432,121800.0
2012-08-29 12:40:00,34.2,34.23,34.2,34.23,104300.0,23.8432,23.8641,23.8432,23.8641,104300.0
2012-08-29 12:50:00,34.23,34.23,34.2,34.21,105600.0,23.8641,23.8641,23.8432,23.8502,105600.0
2012-08-29 13:00:00,34.22,34.22,34.2,34.2,100600.0,23.8572,23.8572,23.8432,23.8432,100600.0
2012-08-29 13:10:00,34.21,34.25,34.2,34.23,159500.0,23.8502,23.8781,23.8432,23.8641,159500.0
2012-08-29 13:20:00,34.23,34.25,34.21,34.23,168800.0,23.8641,23.8781,23.8502,23.8641,168800.0
2012-08-29 13:30:00,34.23,34.24,34.21,34.23,182100.0,23.8641,23.8711,23.8502,23.8641,182100.0
2012-08-29 13:40:00,34.24,34.28,34.23,34.25,245500.0,23.8711,23.899,23.8641,23.8781,245500.0
2012-08-29 13:50:00,34.25,34.26,34.22,34.24,163800.0,23.8781,23.885,23.8572,23.8711,163800.0
2012-08-29 14:00:00,34.25,34.25,34.21,34.23,133100.0,23.8781,23.8781,23.8502,23.8641,133100.0
2012-08-29 14:10:00,34.22,34.24,34.22,34.22,134700.0,23.8572,23.8711,23.8572,23.8572,134700.0
2012-08-29 14:20:00,34.22,34.23,34.2,34.23,242400.0,23.8572,23.8641,23.8432,23.8641,242400.0
2012-08-29 14:30:00,34.23,34.24,34.22,34.22,116900.0,23.8641,23.8711,23.8572,23.8572,116900.0
2012-08-29 14:40:00,34.23,34.24,34.2,34.22,135200.0,23.8641,23.8711,23.8432,23.8572,135200.0
2012-08-29 14:50:00,34.21,34.22,34.18,34.18,229400.0,23.8502,23.8572,23.8293,23.8293,229400.0
2012-08-29 15:00:00,34.18,34.19,34.13,34.17,500100.0,23.8293,23.8362,23.7944,23.8223,500100.0
2012-08-29 15:10:00,34.16,34.18,34.16,34.17,170400.0,23.8153,23.8293,23.8153,23.8223,170400.0
2012-08-29 15:20:00,34.17,34.17,34.13,34.17,288100.0,23.8223,23.8223,23.7944,23.8223,288100.0
2012-08-29 15:30:00,34.17,34.17,34.14,34.14,301400.0,23.8223,23.8223,23.8014,23.8014,301400.0
2012-08-29 15:40:00,34.14,34.15,34.08,34.11,659200.0,23.8014,23.8083,23.7595,23.7805,659200.0
2012-08-29 15:50:00,34.11,34.11,34.07,34.08,1102400.0,23.7805,23.7805,23.7526,23.7595,1102400.0
2012-08-30 09:30:00,33.96,34.05,33.91,34.0,774800.0,23.6759,23.7386,23.641,23.7038,774800.0
2012-08-30 09:40:00,34.0,34.02,33.98,34.0,266200.0,23.7038,23.7177,23.6898,23.7038,266200.0
2012-08-30 09:50:00,34.0,34.01,33.95,33.98,398100.0,23.7038,23.7107,23.6689,23.6898,398100.0
2012-08-30 10:00:00,33.99,34.0,33.95,33.98,362300.0,23.6968,23.7038,23.6689,23.6898,362300.0
2012-08-30 10:10:00,33.97,34.0,33.96,33.96,441300.0,23.6829,23.7038,23.6759,23.6759,441300.0
2012-08-30 10:20:00,33.96,33.98,33.9,33.93,583600.0,23.6759,23.6898,23.6341,23.655,583600.0
2012-08-30 10:30:00,33.93,33.98,33.91,33.92,394900.0,23.655,23.6898,23.641,23.648,394900.0
2012-08-30 10:40:00,33.93,33.95,33.9,33.93,269100.0,23.655,23.6689,23.6341,23.655,269100.0
2012-08-30 10:50:00,33.93,33.93,33.85,33.88,644500.0,23.655,23.655,23.5992,23.6201,644500.0
2012-08-30 11:00:00,33.88,33.88,33.85,33.86,246300.0,23.6201,23.6201,23.5992,23.6062,246300.0
2012-08-30 11:10:00,33.85,33.91,33.83,33.9,522200.0,23.5992,23.641,23.5853,23.6341,522200.0
2012-08-30 11:20:00,33.9,33.93,33.88,33.93,351800.0,23.6341,23.655,23.6201,23.655,351800.0
2012-08-30 11:30:00,33.93,33.93,33.89,33.91,258000.0,23.655,23.655,23.6271,23.641,258000.0
2012-08-30 11:40:00,33.9,33.92,33.89,33.9,232500.0,23.6341,23.648,23.6271,23.6341,232500.0
2012-08-30 11:50:00,33.9,33.9,33.86,33.88,275600.0,23.6341,23.6341,23.6062,23.6201,275600.0
2012-08-30 12:00:00,33.88,33.88,33.84,33.84,225900.0,23.6201,23.6201,23.5922,23.5922,225900.0
2012-08-30 12:10:00,33.84,33.86,33.83,33.85,176700.0,23.5922,23.6062,23.5853,23.5992,176700.0
2012-08-30 12:20:00,33.85,33.85,33.81,33.82,170700.0,23.5992,23.5992,23.5713,23.5783,170700.0
2012-08-30 12:30:00,33.82,33.85,33.82,33.84,186300.0,23.5783,23.5992,23.5783,23.5922,186300.0
2012-08-30 12:40:00,33.84,33.86,33.84,33.86,149000.0,23.5922,23.6062,23.5922,23.6062,149000.0
2012-08-30 12:50:00,33.86,33.86,33.85,33.86,123000.0,23.6062,23.6062,23.5992,23.6062,123000.0
2012-08-30 13:00:00,33.85,33.86,33.84,33.86,201900.0,23.5992,23.6062,23.5922,23.6062,201900.0
2012-08-30 13:10:00,33.86,33.9,33.84,33.89,314400.0,23.6062,23.6341,23.5922,23.6271,314400.0
2012-08-30 13:20:00,33.89,33.9,33.86,33.88,230400.0,23.6271,23.6341,23.6062,23.6201,230400.0
2012-08-30 13:30:00,33.88,33.89,33.87,33.88,215200.0,23.6201,23.6271,23.6131,23.6201,215200.0
2012-08-30 13:40:00,33.88,33.9,33.87,33.9,376900.0,23.6201,23.6341,23.6131,23.6341,376900.0
2012-08-30 13:50:00,33.89,33.9,33.87,33.9,219800.0,23.6271,23.6341,23.6131,23.6341,219800.0
2012-08-30 14:00:00,33.9,33.94,33.88,33.93,260000.0,23.6341,23.6619,23.6201,23.655,260000.0
2012-08-30 14:10:00,33.93,33.93,33.9,33.93,213200.0,23.655,23.655,23.6341,23.655,213200.0
2012-08-30 14:20:00,33.93,33.97,33.92,33.92,226100.0,23.655,23.6829,23.648,23.648,226100.0
2012-08-30 14:30:00,33.92,33.94,33.9,33.91,232700.0,23.648,23.6619,23.6341,23.641,232700.0
2012-08-30 14:40:00,33.91,33.95,33.9,33.95,244000.0,23.641,23.6689,23.6341,23.6689,244000.0
2012-08-30 14:50:00,33.95,33.98,33.94,33.94,262000.0,23.6689,23.6898,23.6619,23.6619,262000.0
2012-08-30 15:00:00,33.94,33.96,33.92,33.92,331600.0,23.6619,23.6759,23.648,23.648,331600.0
2012-08-30 15:10:00,33.93,33.94,33.91,33.91,232600.0,23.655,23.6619,23.641,23.641,232600.0
2012-08-30 15:20:00,33.91,33.93,33.9,33.92,404900.0,23.641,23.655,23.6341,23.648,404900.0
2012-08-30 15:30:00,33.93,33.97,33.92,33.95,417900.0,23.655,23.6829,23.648,23.6689,417900.0
2012-08-30 15:40:00,33.96,34.01,33.92,33.95,665700.0,23.6759,23.7107,23.648,23.6689,665700.0
2012-08-30 15:50:00,33.95,33.95,33.87,33.88,1163000.0,23.6689,23.6689,23.6131,23.6201,1163000.0
2012-08-31 09:30:00,34.01,34.15,33.93,34.12,517600.0,23.7107,23.8083,23.655,23.7874,517600.0
2012-08-31 09:40:00,34.12,34.17,34.06,34.16,332600.0,23.7874,23.8223,23.7456,23.8153,332600.0
2012-08-31 09:50:00,34.16,34.16,34.05,34.06,284900.0,23.8153,23.8153,23.7386,23.7456,284900.0
2012-08-31 10:00:00,34.05,34.08,33.95,33.98,818600.0,23.7386,23.7595,23.6689,23.6898,818600.0
2012-08-31 10:10:00,33.98,34.13,33.96,34.1,485700.0,23.6898,23.7944,23.6759,23.7735,485700.0
2012-08-31 10:20:00,34.09,34.16,34.08,34.08,324600.0,23.7665,23.8153,23.7595,23.7595,324600.0
2012-08-31 10:30:00,34.08,34.15,34.05,34.1,369100.0,23.7595,23.8083,23.7386,23.7735,369100.0
2012-08-31 10:40:00,34.11,34.13,34.06,34.09,448200.0,23.7805,23.7944,23.7456,23.7665,448200.0
2012-08-31 10:50:00,34.08,34.2,34.07,34.18,400300.0,23.7595,23.8432,23.7526,23.8293,400300.0
2012-08-31 11:00:00,34.19,34.2,34.11,34.15,329100.0,23.8362,23.8432,23.7805,23.8083,329100.0
2012-08-31 11:10:00,34.15,34.17,34.12,34.15,226900.0,23.8083,23.8223,23.7874,23.8083,226900.0
2012-08-31 11:20:00,34.15,34.18,34.13,34.14,289400.0,23.8083,23.8293,23.7944,23.8014,289400.0
2012-08-31 11:30:00,34.14,34.16,34.12,34.15,237600.0,23.8014,23.8153,23.7874,23.8083,237600.0
2012-08-31 11:40:00,34.14,34.15,34.11,34.11,195500.0,23.8014,23.8083,23.7805,23.7805,195500.0
2012-08-31 11:50:00,34.11,34.15,34.11,34.14,163500.0,23.7805,23.8083,23.7805,23.8014,163500.0
2012-08-31 12:00:00,34.13,34.17,34.07,34.08,300300.0,23.7944,23.8223,23.7526,23.7595,300300.0
2012-08-31 12:10:00,34.08,34.08,34.02,34.04,216600.0,23.7595,23.7595,23.7177,23.7317,216600.0
2012-08-31 12:20:00,34.03,34.06,34.0,34.02,268500.0,23.7247,23.7456,23.7038,23.7177,268500.0
2012-08-31 12:30:00,34.02,34.05,33.99,34.02,246800.0,23.7177,23.7386,23.6968,23.7177,246800.0
2012-08-31 12:40:00,34.03,34.05,34.02,34.03,138700.0,23.7247,23.7386,23.7177,23.7247,138700.0
2012-08-31 12:50:00,34.04,34.05,34.0,34.03,106900.0,23.7317,23.7386,23.7038,23.7247,106900.0
2012-08-31 13:00:00,34.03,34.05,34.02,34.02,136300.0,23.7247,23.7386,23.7177,23.7177,136300.0
2012-08-31 13:10:00,34.02,34.03,33.96,34.01,436600.0,23.7177,23.7247,23.6759,23.7107,436600.0
2012-08-31 13:20:00,34.01,34.04,34.0,34.01,120300.0,23.7107,23.7317,23.7038,23.7107,120300.0
2012-08-31 13:30:00,34.02,34.03,34.0,34.0,113100.0,23.7177,23.7247,23.7038,23.7038,113100.0
2012-08-31 13:40:00,34.01,34.02,34.0,34.02,41500.0,23.7107,23.7177,23.7038,23.7177,41500.0
2012-08-31 13:50:00,34.02,34.04,33.99,34.01,196500.0,23.7177,23.7317,23.6968,23.7107,196500.0
2012-08-31 14:00:00,34.0,34.02,33.99,34.01,119200.0,23.7038,23.7177,23.6968,23.7107,119200.0
2012-08-31 14:10:00,34.01,34.05,33.99,34.05,236800.0,23.7107,23.7386,23.6968,23.7386,236800.0
2012-08-31 14:20:00,34.04,34.09,34.02,34.08,323400.0,23.7317,23.7665,23.7177,23.7595,323400.0
2012-08-31 14:30:00,34.08,34.08,34.03,34.06,169100.0,23.7595,23.7595,23.7247,23.7456,169100.0
2012-08-31 14:40:00,34.06,34.07,34.03,34.05,150700.0,23.7456,23.7526,23.7247,23.7386,150700.0
2012-08-31 14:50:00,34.05,34.06,34.04,34.05,94400.0,23.7386,23.7456,23.7317,23.7386,94400.0
2012-08-31 15:00:00,34.04,34.05,33.99,34.0,254100.0,23.7317,23.7386,23.6968,23.7038,254100.0
2012-08-31 15:10:00,34.0,34.02,33.98,34.0,343300.0,23.7038,23.7177,23.6898,23.7038,343300.0
2012-08-31 15:20:00,34.01,34.01,33.98,34.0,217000.0,23.7107,23.7107,23.6898,23.7038,217000.0
2012-08-31 15:30:00,34.0,34.02,33.98,34.0,403100.0,23.7038,23.7177,23.6898,23.7038,403100.0
2012-08-31 15:40:00,34.0,34.02,33.98,34.02,612000.0,23.7038,23.7177,23.6898,23.7177,612000.0
2012-08-31 15:50:00,34.02,34.11,34.01,34.03,2284800.0,23.7177,23.7805,23.7107,23.7247,2284800.0
2012-09-04 09:30:00,34.04,34.09,33.96,34.04,662600.0,23.7317,23.7665,23.6759,23.7317,662600.0
2012-09-04 09:40:00,34.03,34.12,34.0,34.12,334700.0,23.7247,23.7874,23.7038,23.7874,334700.0
2012-09-04 09:50:00,34.12,34.13,33.99,34.0,339100.0,23.7874,23.7944,23.6968,23.7038,339100.0
2012-09-04 10:00:00,34.0,34.04,33.95,33.98,490100.0,23.7038,23.7317,23.6689,23.6898,490100.0
2012-09-04 10:10:00,33.97,34.0,33.91,33.97,456500.0,23.6829,23.7038,23.641,23.6829,456500.0
2012-09-04 10:20:00,33.98,33.99,33.94,33.95,337100.0,23.6898,23.6968,23.6619,23.6689,337100.0
2012-09-04 10:30:00,33.95,33.99,33.9,33.96,432000.0,23.6689,23.6968,23.6341,23.6759,432000.0
2012-09-04 10:40:00,33.97,33.97,33.84,33.86,243700.0,23.6829,23.6829,23.5922,23.6062,243700.0
2012-09-04 10:50:00,33.85,33.93,33.84,33.86,529300.0,23.5992,23.655,23.5922,23.6062,529300.0
2012-09-04 11:00:00,33.85,33.88,33.82,33.86,213000.0,23.5992,23.6201,23.5783,23.6062,213000.0
2012-09-04 11:10:00,33.86,33.91,33.85,33.91,201100.0,23.6062,23.641,23.5992,23.641,201100.0
2012-09-04 11:20:00,33.91,33.93,33.88,33.89,235500.0,23.641,23.655,23.6201,23.6271,235500.0
2012-09-04 11:30:00,33.89,33.9,33.86,33.87,234000.0,23.6271,23.6341,23.6062,23.6131,234000.0
2012-09-04 11:40:00,33.87,33.87,33.82,33.83,353500.0,23.6131,23.6131,23.5783,23.5853,353500.0
2012-09-04 11:50:00,33.83,33.85,33.8,33.83,326000.0,23.5853,23.5992,23.5643,23.5853,326000.0
2012-09-04 12:00:00,33.83,33.83,33.78,33.78,200100.0,23.5853,23.5853,23.5504,23.5504,200100.0
2012-09-04 12:10:00,33.78,33.79,33.73,33.74,282700.0,23.5504,23.5574,23.5155,23.5225,282700.0
2012-09-04 12:20:00,33.73,33.77,33.73,33.77,323800.0,23.5155,23.5434,23.5155,23.5434,323800.0
2012-09-04 12:30:00,33.77,33.82,33.76,33.82,164300.0,23.5434,23.5783,23.5365,23.5783,164300.0
2012-09-04 12:40:00,33.82,33.82,33.79,33.8,289400.0,23.5783,23.5783,23.5574,23.5643,289400.0
2012-09-04 12:50:00,33.8,33.81,33.78,33.8,194900.0,23.5643,23.5713,23.5504,23.5643,194900.0
2012-09-04 13:00:00,33.8,33.83,33.79,33.8,148500.0,23.5643,23.5853,23.5574,23.5643,148500.0
2012-09-04 13:10:00,33.8,33.81,33.79,33.81,158600.0,23.5643,23.5713,23.5574,23.5713,158600.0
2012-09-04 13:20:00,33.8,33.82,33.79,33.8,203600.0,23.5643,23.5783,23.5574,23.5643,203600.0
2012-09-04 13:30:00,33.8,33.81,33.78,33.79,209900.0,23.5643,23.5713,23.5504,23.5574,209900.0
2012-09-04 13:40:00,33.79,33.81,33.78,33.8,156000.0,23.5574,23.5713,23.5504,23.5643,156000.0
2012-09-04 13:50:00,33.8,33.8,33.78,33.79,112100.0,23.5643,23.5643,23.5504,23.5574,112100.0
2012-09-04 14:00:00,33.79,33.82,33.75,33.82,351700.0,23.5574,23.5783,23.5295,23.5783,351700.0
2012-09-04 14:10:00,33.82,33.84,33.77,33.83,411100.0,23.5783,23.5922,23.5434,23.5853,411100.0
2012-09-04 14:20:00,33.83,33.88,33.82,33.87,400300.0,23.5853,23.6201,23.5783,23.6131,400300.0
2012-09-04 14:30:00,33.87,34.02,33.86,34.0,761800.0,23.6131,23.7177,23.6062,23.7038,761800.0
2012-09-04 14:40:00,34.01,34.01,33.98,34.0,257400.0,23.7107,23.7107,23.6898,23.7038,257400.0
2012-09-04 14:50:00,34.0,34.0,33.92,33.92,299100.0,23.7038,23.7038,23.648,23.648,299100.0
2012-09-04 15:00:00,33.92,33.94,33.9,33.93,273200.0,23.648,23.6619,23.6341,23.655,273200.0
2012-09-04 15:10:00,33.94,33.94,33.86,33.88,257500.0,23.6619,23.6619,23.6062,23.6201,257500.0
2012-09-04 15:20:00,33.88,33.92,33.88,33.9,227800.0,23.6201,23.648,23.6201,23.6341,227800.0
2012-09-04 15:30:00,33.91,33.92,33.82,33.83,289300.0,23.641,23.648,23.5783,23.5853,289300.0
2012-09-04 15:40:00,33.82,33.84,33.8,33.82,633000.0,23.5783,23.5922,23.5643,23.5783,633000.0
2012-09-04 15:50:00,33.83,33.85,33.79,33.8,1167400.0,23.5853,23.5992,23.5574,23.5643,1167400.0
2012-09-05 09:30:00,33.84,33.94,33.74,33.86,753100.0,23.5922,23.6619,23.5225,23.6062,753100.0
2012-09-05 09:40:00,33.86,33.87,33.79,33.79,779700.0,23.6062,23.6131,23.5574,23.5574,779700.0
2012-09-05 09:50:00,33.8,33.85,33.75,33.81,695600.0,23.5643,23.5992,23.5295,23.5713,695600.0
2012-09-05 10:00:00,33.81,33.89,33.8,33.85,564800.0,23.5713,23.6271,23.5643,23.5992,564800.0
2012-09-05 10:10:00,33.86,33.94,33.86,33.9,656300.0,23.6062,23.6619,23.6062,23.6341,656300.0
2012-09-05 10:20:00,33.9,33.96,33.9,33.96,311800.0,23.6341,23.6759,23.6341,23.6759,311800.0
2012-09-05 10:30:00,33.96,34.01,33.9,33.91,336800.0,23.6759,23.7107,23.6341,23.641,336800.0
2012-09-05 10:40:00,33.92,33.92,33.86,33.87,335700.0,23.648,23.648,23.6062,23.6131,335700.0
2012-09-05 10:50:00,33.87,33.87,33.8,33.85,501100.0,23.6131,23.6131,23.5643,23.5992,501100.0
2012-09-05 11:00:00,33.85,33.86,33.82,33.85,290400.0,23.5992,23.6062,23.5783,23.5992,290400.0
2012-09-05 11:10:00,33.86,33.87,33.82,33.86,283000.0,23.6062,23.6131,23.5783,23.6062,283000.0
2012-09-05 11:20:00,33.86,33.87,33.83,33.84,406700.0,23.6062,23.6131,23.5853,23.5922,406700.0
2012-09-05 11:30:00,33.83,33.91,33.83,33.9,218500.0,23.5853,23.641,23.5853,23.6341,218500.0
2012-09-05 11:40:00,33.89,33.91,33.87,33.88,190800.0,23.6271,23.641,23.6131,23.6201,190800.0
2012-09-05 11:50:00,33.88,33.91,33.86,33.88,314100.0,23.6201,23.641,23.6062,23.6201,314100.0
2012-09-05 12:00:00,33.87,33.88,33.85,33.87,202400.0,23.6131,23.6201,23.5992,23.6131,202400.0
2012-09-05 12:10:00,33.86,33.87,33.86,33.87,141100.0,23.6062,23.6131,23.6062,23.6131,141100.0
2012-09-05 12:20:00,33.87,33.87,33.85,33.86,161200.0,23.6131,23.6131,23.5992,23.6062,161200.0
2012-09-05 12:30:00,33.86,33.86,33.83,33.84,437600.0,23.6062,23.6062,23.5853,23.5922,437600.0
2012-09-05 12:40:00,33.84,33.85,33.83,33.84,186400.0,23.5922,23.5992,23.5853,23.5922,186400.0
2012-09-05 12:50:00,33.83,33.85,33.83,33.83,96300.0,23.5853,23.5992,23.5853,23.5853,96300.0
2012-09-05 13:00:00,33.83,33.84,33.8,33.81,228300.0,23.5853,23.5922,23.5643,23.5713,228300.0
2012-09-05 13:10:00,33.81,33.84,33.8,33.84,157600.0,23.5713,23.5922,23.5643,23.5922,157600.0
2012-09-05 13:20:00,33.84,33.84,33.81,33.82,172900.0,23.5922,23.5922,23.5713,23.5783,172900.0
2012-09-05 13:30:00,33.82,33.83,33.78,33.79,303400.0,23.5783,23.5853,23.5504,23.5574,303400.0
2012-09-05 13:40:00,33.78,33.8,33.75,33.77,425700.0,23.5504,23.5643,23.5295,23.5434,425700.0
2012-09-05 13:50:00,33.77,33.8,33.75,33.8,290800.0,23.5434,23.5643,23.5295,23.5643,290800.0
2012-09-05 14:00:00,33.8,33.83,33.79,33.82,243100.0,23.5643,23.5853,23.5574,23.5783,243100.0
2012-09-05 14:10:00,33.82,33.82,33.78,33.8,174400.0,23.5783,23.5783,23.5504,23.5643,174400.0
2012-09-05 14:20:00,33.8,33.81,33.79,33.8,196900.0,23.5643,23.5713,23.5574,23.5643,196900.0
2012-09-05 14:30:00,33.8,33.84,33.79,33.81,317100.0,23.5643,23.5922,23.5574,23.5713,317100.0
2012-09-05 14:40:00,33.8,33.81,33.8,33.8,136800.0,23.5643,23.5713,23.5643,23.5643,136800.0
2012-09-05 14:50:00,33.8,33.81,33.8,33.8,150800.0,23.5643,23.5713,23.5643,23.5643,150800.0
2012-09-05 15:00:00,33.8,33.81,33.76,33.78,386500.0,23.5643,23.5713,23.5365,23.5504,386500.0
2012-09-05 15:10:00,33.78,33.79,33.76,33.79,496900.0,23.5504,23.5574,23.5365,23.5574,496900.0
2012-09-05 15:20:00,33.78,33.82,33.78,33.8,425800.0,23.5504,23.5783,23.5504,23.5643,425800.0
2012-09-05 15:30:00,33.8,33.83,33.79,33.81,549200.0,23.5643,23.5853,23.5574,23.5713,549200.0
2012-09-05 15:40:00,33.8,33.82,33.77,33.79,641200.0,23.5643,23.5783,23.5434,23.5574,641200.0
2012-09-05 15:50:00,33.79,33.79,33.75,33.76,1230700.0,23.5574,23.5574,23.5295,23.5365,1230700.0
2012-09-06 09:30:00,33.95,34.19,33.95,34.18,1228800.0,23.6689,23.8362,23.6689,23.8293,1228800.0
2012-09-06 09:40:00,34.19,34.28,34.18,34.25,1056300.0,23.8362,23.899,23.8293,23.8781,1056300.0
2012-09-06 09:50:00,34.25,34.47,34.25,34.42,1078500.0,23.8781,24.0314,23.8781,23.9966,1078500.0
2012-09-06 10:00:00,34.42,34.5,34.4,34.48,827700.0,23.9966,24.0524,23.9826,24.0384,827700.0
2012-09-06 10:10:00,34.47,34.61,34.46,34.58,907300.0,24.0314,24.129,24.0245,24.1081,907300.0
2012-09-06 10:20:00,34.57,34.61,34.54,34.6,651700.0,24.1012,24.129,24.0802,24.1221,651700.0
2012-09-06 10:30:00,34.6,34.78,34.6,34.75,1695300.0,24.1221,24.2476,24.1221,24.2267,1695300.0
2012-09-06 10:40:00,34.75,34.81,34.72,34.81,1121700.0,24.2267,24.2685,24.2057,24.2685,1121700.0
2012-09-06 10:50:00,34.81,34.89,34.8,34.84,1000000.0,24.2685,24.3243,24.2615,24.2894,1000000.0
2012-09-06 11:00:00,34.85,34.91,34.77,34.8,1157000.0,24.2964,24.3382,24.2406,24.2615,1157000.0
2012-09-06 11:10:00,34.8,34.81,34.74,34.75,398300.0,24.2615,24.2685,24.2197,24.2267,398300.0
2012-09-06 11:20:00,34.75,34.77,34.69,34.77,1255500.0,24.2267,24.2406,24.1848,24.2406,1255500.0
2012-09-06 11:30:00,34.77,34.81,34.76,34.79,717400.0,24.2406,24.2685,24.2336,24.2545,717400.0
2012-09-06 11:40:00,34.8,34.86,34.78,34.82,579400.0,24.2615,24.3033,24.2476,24.2755,579400.0
2012-09-06 11:50:00,34.82,34.82,34.74,34.76,647900.0,24.2755,24.2755,24.2197,24.2336,647900.0
2012-09-06 12:00:00,34.77,34.84,34.76,34.83,383600.0,24.2406,24.2894,24.2336,24.2824,383600.0
2012-09-06 12:10:00,34.83,34.84,34.78,34.79,365500.0,24.2824,24.2894,24.2476,24.2545,365500.0
2012-09-06 12:20:00,34.79,34.81,34.76,34.8,421300.0,24.2545,24.2685,24.2336,24.2615,421300.0
2012-09-06 12:30:00,34.8,34.89,34.8,34.87,648200.0,24.2615,24.3243,24.2615,24.3103,648200.0
2012-09-06 12:40:00,34.87,34.88,34.81,34.87,431800.0,24.3103,24.3173,24.2685,24.3103,431800.0
2012-09-06 12:50:00,34.87,34.95,34.87,34.95,672900.0,24.3103,24.3661,24.3103,24.3661,672900.0
2012-09-06 13:00:00,34.94,34.95,34.85,34.87,578800.0,24.3591,24.3661,24.2964,24.3103,578800.0
2012-09-06 13:10:00,34.87,34.89,34.86,34.86,350200.0,24.3103,24.3243,24.3033,24.3033,350200.0
2012-09-06 13:20:00,34.86,34.87,34.83,34.84,326200.0,24.3033,24.3103,24.2824,24.2894,326200.0
2012-09-06 13:30:00,34.84,34.84,34.82,34.84,255700.0,24.2894,24.2894,24.2755,24.2894,255700.0
2012-09-06 13:40:00,34.84,34.85,34.82,34.84,363800.0,24.2894,24.2964,24.2755,24.2894,363800.0
2012-09-06 13:50:00,34.84,34.89,34.84,34.89,386900.0,24.2894,24.3243,24.2894,24.3243,386900.0
2012-09-06 14:00:00,34.88,34.9,34.82,34.82,365500.0,24.3173,24.3312,24.2755,24.2755,365500.0
2012-09-06 14:10:00,34.83,34.83,34.8,34.83,394700.0,24.2824,24.2824,24.2615,24.2824,394700.0
2012-09-06 14:20:00,34.83,34.88,34.82,34.88,456800.0,24.2824,24.3173,24.2755,24.3173,456800.0
2012-09-06 14:30:00,34.88,34.9,34.85,34.85,593000.0,24.3173,24.3312,24.2964,24.2964,593000.0
2012-09-06 14:40:00,34.85,34.86,34.81,34.85,664400.0,24.2964,24.3033,24.2685,24.2964,664400.0
2012-09-06 14:50:00,34.84,34.85,34.79,34.8,647800.0,24.2894,24.2964,24.2545,24.2615,647800.0
2012-09-06 15:00:00,34.79,34.79,34.76,34.77,484300.0,24.2545,24.2545,24.2336,24.2406,484300.0
2012-09-06 15:10:00,34.77,34.79,34.76,34.77,633900.0,24.2406,24.2545,24.2336,24.2406,633900.0
2012-09-06 15:20:00,34.76,34.79,34.76,34.77,693800.0,24.2336,24.2545,24.2336,24.2406,693800.0
2012-09-06 15:30:00,34.77,34.9,34.76,34.89,929700.0,24.2406,24.3312,24.2336,24.3243,929700.0
2012-09-06 15:40:00,34.88,34.9,34.78,34.85,1161400.0,24.3173,24.3312,24.2476,24.2964,1161400.0
2012-09-06 15:50:00,34.84,34.87,34.79,34.84,2903400.0,24.2894,24.3103,24.2545,24.2894,2903400.0
2012-09-07 09:30:00,34.96,35.0,34.84,34.95,2289200.0,24.3731,24.4009,24.2894,24.3661,2289200.0
2012-09-07 09:40:00,34.95,34.96,34.81,34.88,1177600.0,24.3661,24.3731,24.2685,24.3173,1177600.0
2012-09-07 09:50:00,34.88,34.95,34.87,34.94,893800.0,24.3173,24.3661,24.3103,24.3591,893800.0
2012-09-07 10:00:00,34.93,34.94,34.86,34.87,846900.0,24.3521,24.3591,24.3033,24.3103,846900.0
2012-09-07 10:10:00,34.87,34.88,34.74,34.76,1525100.0,24.3103,24.3173,24.2197,24.2336,1525100.0
2012-09-07 10:20:00,34.76,34.94,34.76,34.93,724000.0,24.2336,24.3591,24.2336,24.3521,724000.0
2012-09-07 10:30:00,34.94,34.95,34.86,34.92,456700.0,24.3591,24.3661,24.3033,24.3452,456700.0
2012-09-07 10:40:00,34.92,34.95,34.87,34.89,513000.0,24.3452,24.3661,24.3103,24.3243,513000.0
2012-09-07 10:50:00,34.9,34.96,34.89,34.89,582900.0,24.3312,24.3731,24.3243,24.3243,582900.0
2012-09-07 11:00:00,34.9,34.9,34.85,34.89,705300.0,24.3312,24.3312,24.2964,24.3243,705300.0
2012-09-07 11:10:00,34.88,34.92,34.88,34.91,484400.0,24.3173,24.3452,24.3173,24.3382,484400.0
2012-09-07 11:20:00,34.9,34.99,34.9,34.99,553200.0,24.3312,24.394,24.3312,24.394,553200.0
2012-09-07 11:30:00,34.99,35.0,34.96,34.97,663500.0,24.394,24.4009,24.3731,24.38,663500.0
2012-09-07 11:40:00,34.98,35.05,34.97,35.03,1997700.0,24.387,24.4358,24.38,24.4219,1997700.0
2012-09-07 11:50:00,35.02,35.07,35.02,35.03,578600.0,24.4149,24.4497,24.4149,24.4219,578600.0
2012-09-07 12:00:00,35.03,35.1,35.02,35.07,440500.0,24.4219,24.4707,24.4149,24.4497,440500.0
2012-09-07 12:10:00,35.08,35.11,35.07,35.09,519000.0,24.4567,24.4776,24.4497,24.4637,519000.0
2012-09-07 12:20:00,35.09,35.12,35.06,35.11,390300.0,24.4637,24.4846,24.4428,24.4776,390300.0
2012-09-07 12:30:00,35.1,35.15,35.09,35.14,423000.0,24.4707,24.5055,24.4637,24.4985,423000.0
2012-09-07 12:40:00,35.14,35.18,35.11,35.18,475500.0,24.4985,24.5264,24.4776,24.5264,475500.0
2012-09-07 12:50:00,35.18,35.19,35.15,35.18,204200.0,24.5264,24.5334,24.5055,24.5264,204200.0
2012-09-07 13:00:00,35.18,35.18,35.14,35.14,226000.0,24.5264,24.5264,24.4985,24.4985,226000.0
2012-09-07 13:10:00,35.14,35.15,35.08,35.09,275400.0,24.4985,24.5055,24.4567,24.4637,275400.0
2012-09-07 13:20:00,35.09,35.1,35.07,35.08,188800.0,24.4637,24.4707,24.4497,24.4567,188800.0
2012-09-07 13:30:00,35.08,35.09,35.03,35.05,301400.0,24.4567,24.4637,24.4219,24.4358,301400.0
2012-09-07 13:40:00,35.05,35.07,35.05,35.06,150800.0,24.4358,24.4497,24.4358,24.4428,150800.0
2012-09-07 13:50:00,35.07,35.08,35.06,35.07,220900.0,24.4497,24.4567,24.4428,24.4497,220900.0
2012-09-07 14:00:00,35.07,35.07,34.97,34.99,678100.0,24.4497,24.4497,24.38,24.394,678100.0
2012-09-07 14:10:00,34.98,34.99,34.93,34.97,536600.0,24.387,24.394,24.3521,24.38,536600.0
2012-09-07 14:20:00,34.97,35.0,34.97,35.0,211500.0,24.38,24.4009,24.38,24.4009,211500.0
2012-09-07 14:30:00,35.0,35.01,34.99,35.01,197100.0,24.4009,24.4079,24.394,24.4079,197100.0
2012-09-07 14:40:00,35.0,35.03,34.98,35.03,311400.0,24.4009,24.4219,24.387,24.4219,311400.0
2012-09-07 14:50:00,35.02,35.03,35.01,35.01,200000.0,24.4149,24.4219,24.4079,24.4079,200000.0
2012-09-07 15:00:00,35.01,35.02,34.96,34.97,378400.0,24.4079,24.4149,24.3731,24.38,378400.0
2012-09-07 15:10:00,34.96,34.97,34.91,34.95,602700.0,24.3731,24.38,24.3382,24.3661,602700.0
2012-09-07 15:20:00,34.95,34.99,34.94,34.97,386200.0,24.3661,24.394,24.3591,24.38,386200.0
2012-09-07 15:30:00,34.98,34.99,34.94,34.96,454300.0,24.387,24.394,24.3591,24.3731,454300.0
2012-09-07 15:40:00,34.96,34.98,34.95,34.97,718200.0,24.3731,24.387,24.3661,24.38,718200.0
2012-09-07 15:50:00,34.97,35.0,34.94,35.0,1939100.0,24.38,24.4009,24.3591,24.4009,1939100.0
2012-09-10 09:30:00,34.88,34.94,34.77,34.84,1139100.0,24.3173,24.3591,24.2406,24.2894,1139100.0
2012-09-10 09:40:00,34.83,34.83,34.7,34.78,558100.0,24.2824,24.2824,24.1918,24.2476,558100.0
2012-09-10 09:50:00,34.78,34.85,34.75,34.85,515800.0,24.2476,24.2964,24.2267,24.2964,515800.0
2012-09-10 10:00:00,34.85,34.85,34.75,34.77,738000.0,24.2964,24.2964,24.2267,24.2406,738000.0
2012-09-10 10:10:00,34.77,34.79,34.75,34.79,558400.0,24.2406,24.2545,24.2267,24.2545,558400.0
2012-09-10 10:20:00,34.79,34.84,34.7,34.84,753500.0,24.2545,24.2894,24.1918,24.2894,753500.0
2012-09-10 10:30:00,34.84,34.85,34.78,34.78,529700.0,24.2894,24.2964,24.2476,24.2476,529700.0
2012-09-10 10:40:00,34.78,34.79,34.72,34.74,574600.0,24.2476,24.2545,24.2057,24.2197,574600.0
2012-09-10 10:50:00,34.74,34.82,34.74,34.78,482000.0,24.2197,24.2755,24.2197,24.2476,482000.0
2012-09-10 11:00:00,34.79,34.82,34.77,34.8,368500.0,24.2545,24.2755,24.2406,24.2615,368500.0
2012-09-10 11:10:00,34.79,34.8,34.77,34.79,292100.0,24.2545,24.2615,24.2406,24.2545,292100.0
2012-09-10 11:20:00,34.78,34.79,34.76,34.77,387200.0,24.2476,24.2545,24.2336,24.2406,387200.0
2012-09-10 11:30:00,34.77,34.78,34.76,34.77,343400.0,24.2406,24.2476,24.2336,24.2406,343400.0
2012-09-10 11:40:00,34.77,34.77,34.73,34.73,482500.0,24.2406,24.2406,24.2127,24.2127,482500.0
2012-09-10 11:50:00,34.74,34.75,34.71,34.71,329700.0,24.2197,24.2267,24.1988,24.1988,329700.0
2012-09-10 12:00:00,34.72,34.75,34.71,34.73,232000.0,24.2057,24.2267,24.1988,24.2127,232000.0
2012-09-10 12:10:00,34.73,34.73,34.7,34.71,245100.0,24.2127,24.2127,24.1918,24.1988,245100.0
2012-09-10 12:20:00,34.7,34.72,34.7,34.72,229200.0,24.1918,24.2057,24.1918,24.2057,229200.0
2012-09-10 12:30:00,34.71,34.75,34.71,34.73,325700.0,24.1988,24.2267,24.1988,24.2127,325700.0
2012-09-10 12:40:00,34.73,34.75,34.73,34.75,175800.0,24.2127,24.2267,24.2127,24.2267,175800.0
2012-09-10 12:50:00,34.75,34.79,34.74,34.79,261000.0,24.2267,24.2545,24.2197,24.2545,261000.0
2012-09-10 13:00:00,34.79,34.8,34.78,34.8,160100.0,24.2545,24.2615,24.2476,24.2615,160100.0
2012-09-10 13:10:00,34.8,34.84,34.79,34.83,352100.0,24.2615,24.2894,24.2545,24.2824,352100.0
2012-09-10 13:20:00,34.83,34.88,34.82,34.88,181900.0,24.2824,24.3173,24.2755,24.3173,181900.0
2012-09-10 13:30:00,34.88,34.91,34.85,34.86,603000.0,24.3173,24.3382,24.2964,24.3033,603000.0
2012-09-10 13:40:00,34.86,34.87,34.8,34.8,212000.0,24.3033,24.3103,24.2615,24.2615,212000.0
2012-09-10 13:50:00,34.8,34.81,34.78,34.79,183000.0,24.2615,24.2685,24.2476,24.2545,183000.0
2012-09-10 14:00:00,34.78,34.85,34.78,34.82,332800.0,24.2476,24.2964,24.2476,24.2755,332800.0
2012-09-10 14:10:00,34.82,34.86,34.81,34.83,484200.0,24.2755,24.3033,24.2685,24.2824,484200.0
2012-09-10 14:20:00,34.83,34.84,34.81,34.81,201700.0,24.2824,24.2894,24.2685,24.2685,201700.0
2012-09-10 14:30:00,34.81,34.82,34.78,34.8,235200.0,24.2685,24.2755,24.2476,24.2615,235200.0
2012-09-10 14:40:00,34.8,34.8,34.73,34.78,487800.0,24.2615,24.2615,24.2127,24.2476,487800.0
2012-09-10 14:50:00,34.78,34.83,34.76,34.79,419600.0,24.2476,24.2824,24.2336,24.2545,419600.0
2012-09-10 15:00:00,34.8,34.8,34.77,34.77,236500.0,24.2615,24.2615,24.2406,24.2406,236500.0
2012-09-10 15:10:00,34.77,34.78,34.71,34.71,311200.0,24.2406,24.2476,24.1988,24.1988,311200.0
2012-09-10 15:20:00,34.71,34.73,34.7,34.71,618300.0,24.1988,24.2127,24.1918,24.1988,618300.0
2012-09-10 15:30:00,34.71,34.72,34.67,34.68,659700.0,24.1988,24.2057,24.1709,24.1778,659700.0
2012-09-10 15:40:00,34.69,34.72,34.61,34.66,1105000.0,24.1848,24.2057,24.129,24.1639,1105000.0
2012-09-10 15:50:00,34.65,34.66,34.59,34.6,1883400.0,24.1569,24.1639,24.1151,24.1221,1883400.0
2012-09-11 09:30:00,34.13,34.27,34.1,34.24,1862200.0,23.7944,23.892,23.7735,23.8711,1862200.0
2012-09-11 09:40:00,34.23,34.23,34.15,34.21,1110800.0,23.8641,23.8641,23.8083,23.8502,1110800.0
2012-09-11 09:50:00,34.22,34.34,34.2,34.27,1131900.0,23.8572,23.9408,23.8432,23.892,1131900.0
2012-09-11 10:00:00,34.27,34.31,34.24,34.26,681500.0,23.892,23.9199,23.8711,23.885,681500.0
2012-09-11 10:10:00,34.26,34.31,34.24,34.29,672500.0,23.885,23.9199,23.8711,23.906,672500.0
2012-09-11 10:20:00,34.28,34.36,34.26,34.27,1499500.0,23.899,23.9548,23.885,23.892,1499500.0
2012-09-11 10:30:00,34.27,34.43,34.26,34.43,648000.0,23.892,24.0036,23.885,24.0036,648000.0
2012-09-11 10:40:00,34.43,34.53,34.42,34.51,1104900.0,24.0036,24.0733,23.9966,24.0593,1104900.0
2012-09-11 10:50:00,34.51,34.57,34.49,34.55,591700.0,24.0593,24.1012,24.0454,24.0872,591700.0
2012-09-11 11:00:00,34.54,34.57,34.49,34.49,498500.0,24.0802,24.1012,24.0454,24.0454,498500.0
2012-09-11 11:10:00,34.5,34.5,34.41,34.41,447300.0,24.0524,24.0524,23.9896,23.9896,447300.0
2012-09-11 11:20:00,34.42,34.53,34.41,34.53,484800.0,23.9966,24.0733,23.9896,24.0733,484800.0
2012-09-11 11:30:00,34.53,34.53,34.45,34.46,386900.0,24.0733,24.0733,24.0175,24.0245,386900.0
2012-09-11 11:40:00,34.46,34.47,34.41,34.41,383000.0,24.0245,24.0314,23.9896,23.9896,383000.0
2012-09-11 11:50:00,34.41,34.45,34.4,34.42,445100.0,23.9896,24.0175,23.9826,23.9966,445100.0
2012-09-11 12:00:00,34.42,34.43,34.4,34.4,135800.0,23.9966,24.0036,23.9826,23.9826,135800.0
2012-09-11 12:10:00,34.4,34.41,34.36,34.36,406900.0,23.9826,23.9896,23.9548,23.9548,406900.0
2012-09-11 12:20:00,34.36,34.41,34.35,34.39,325800.0,23.9548,23.9896,23.9478,23.9757,325800.0
2012-09-11 12:30:00,34.39,34.43,34.39,34.42,193800.0,23.9757,24.0036,23.9757,23.9966,193800.0
2012-09-11 12:40:00,34.41,34.42,34.39,34.39,164800.0,23.9896,23.9966,23.9757,23.9757,164800.0
2012-09-11 12:50:00,34.39,34.42,34.39,34.41,223900.0,23.9757,23.9966,23.9757,23.9896,223900.0
2012-09-11 13:00:00,34.41,34.46,34.41,34.44,302800.0,23.9896,24.0245,23.9896,24.0105,302800.0
2012-09-11 13:10:00,34.45,34.45,34.42,34.43,412100.0,24.0175,24.0175,23.9966,24.0036,412100.0
2012-09-11 13:20:00,34.43,34.43,34.35,34.38,450800.0,24.0036,24.0036,23.9478,23.9687,450800.0
2012-09-11 13:30:00,34.38,34.4,34.36,34.37,256600.0,23.9687,23.9826,23.9548,23.9617,256600.0
2012-09-11 13:40:00,34.37,34.4,34.34,34.4,424700.0,23.9617,23.9826,23.9408,23.9826,424700.0
2012-09-11 13:50:00,34.4,34.4,34.35,34.35,381400.0,23.9826,23.9826,23.9478,23.9478,381400.0
2012-09-11 14:00:00,34.36,34.37,34.32,34.33,346500.0,23.9548,23.9617,23.9269,23.9338,346500.0
2012-09-11 14:10:00,34.32,34.33,34.27,34.28,332600.0,23.9269,23.9338,23.892,23.899,332600.0
2012-09-11 14:20:00,34.29,34.29,34.26,34.29,363700.0,23.906,23.906,23.885,23.906,363700.0
2012-09-11 14:30:00,34.29,34.3,34.27,34.27,234600.0,23.906,23.9129,23.892,23.892,234600.0
2012-09-11 14:40:00,34.27,34.28,34.22,34.22,428700.0,23.892,23.899,23.8572,23.8572,428700.0
2012-09-11 14:50:00,34.23,34.25,34.21,34.24,645500.0,23.8641,23.8781,23.8502,23.8711,645500.0
2012-09-11 15:00:00,34.24,34.25,34.2,34.2,562400.0,23.8711,23.8781,23.8432,23.8432,562400.0
2012-09-11 15:10:00,34.21,34.21,34.12,34.12,1525000.0,23.8502,23.8502,23.7874,23.7874,1525000.0
2012-09-11 15:20:00,34.12,34.18,34.11,34.17,784300.0,23.7874,23.8293,23.7805,23.8223,784300.0
2012-09-11 15:30:00,34.18,34.18,34.1,34.11,1408900.0,23.8293,23.8293,23.7735,23.7805,1408900.0
2012-09-11 15:40:00,34.11,34.17,34.11,34.15,1548800.0,23.7805,23.8223,23.7805,23.8083,1548800.0
2012-09-11 15:50:00,34.15,34.18,34.11,34.16,2465400.0,23.8083,23.8293,23.7805,23.8153,2465400.0
2012-09-12 09:30:00,34.3,34.45,34.25,34.38,1305300.0,23.9129,24.0175,23.8781,23.9687,1305300.0
2012-09-12 09:40:00,34.38,34.41,34.3,34.39,1270000.0,23.9687,23.9896,23.9129,23.9757,1270000.0
2012-09-12 09:50:00,34.39,34.42,34.34,34.35,582500.0,23.9757,23.9966,23.9408,23.9478,582500.0
2012-09-12 10:00:00,34.35,34.36,34.3,34.32,413200.0,23.9478,23.9548,23.9129,23.9269,413200.0
2012-09-12 10:10:00,34.32,34.37,34.28,34.34,471300.0,23.9269,23.9617,23.899,23.9408,471300.0
2012-09-12 10:20:00,34.34,34.35,34.29,34.3,379900.0,23.9408,23.9478,23.906,23.9129,379900.0
2012-09-12 10:30:00,34.29,34.32,34.28,34.3,536500.0,23.906,23.9269,23.899,23.9129,536500.0
2012-09-12 10:40:00,34.31,34.31,34.2,34.25,610300.0,23.9199,23.9199,23.8432,23.8781,610300.0
2012-09-12 10:50:00,34.25,34.3,34.24,34.26,324500.0,23.8781,23.9129,23.8711,23.885,324500.0
2012-09-12 11:00:00,34.26,34.33,34.26,34.31,322700.0,23.885,23.9338,23.885,23.9199,322700.0
2012-09-12 11:10:00,34.32,34.33,34.3,34.32,230000.0,23.9269,23.9338,23.9129,23.9269,230000.0
2012-09-12 11:20:00,34.32,34.37,34.31,34.37,469200.0,23.9269,23.9617,23.9199,23.9617,469200.0
2012-09-12 11:30:00,34.37,34.4,34.3,34.3,345200.0,23.9617,23.9826,23.9129,23.9129,345200.0
2012-09-12 11:40:00,34.3,34.31,34.27,34.28,266400.0,23.9129,23.9199,23.892,23.899,266400.0
2012-09-12 11:50:00,34.28,34.37,34.28,34.31,351400.0,23.899,23.9617,23.899,23.9199,351400.0
2012-09-12 12:00:00,34.31,34.35,34.3,34.31,146000.0,23.9199,23.9478,23.9129,23.9199,146000.0
2012-09-12 12:10:00,34.31,34.35,34.3,34.35,232300.0,23.9199,23.9478,23.9129,23.9478,232300.0
2012-09-12 12:20:00,34.34,34.37,34.34,34.35,174600.0,23.9408,23.9617,23.9408,23.9478,174600.0
2012-09-12 12:30:00,34.35,34.38,34.34,34.36,174100.0,23.9478,23.9687,23.9408,23.9548,174100.0
2012-09-12 12:40:00,34.36,34.38,34.33,34.35,201700.0,23.9548,23.9687,23.9338,23.9478,201700.0
2012-09-12 12:50:00,34.35,34.39,34.34,34.37,107300.0,23.9478,23.9757,23.9408,23.9617,107300.0
2012-09-12 13:00:00,34.37,34.41,34.36,34.39,271400.0,23.9617,23.9896,23.9548,23.9757,271400.0
2012-09-12 13:10:00,34.39,34.4,34.35,34.37,153800.0,23.9757,23.9826,23.9478,23.9617,153800.0
2012-09-12 13:20:00,34.37,34.41,34.36,34.38,256900.0,23.9617,23.9896,23.9548,23.9687,256900.0
2012-09-12 13:30:00,34.38,34.38,34.33,34.34,176800.0,23.9687,23.9687,23.9338,23.9408,176800.0
2012-09-12 13:40:00,34.34,34.39,34.34,34.35,258300.0,23.9408,23.9757,23.9408,23.9478,258300.0
2012-09-12 13:50:00,34.34,34.35,34.28,34.31,415400.0,23.9408,23.9478,23.899,23.9199,415400.0
2012-09-12 14:00:00,34.32,34.32,34.27,34.27,353100.0,23.9269,23.9269,23.892,23.892,353100.0
2012-09-12 14:10:00,34.27,34.33,34.25,34.3,378400.0,23.892,23.9338,23.8781,23.9129,378400.0
2012-09-12 14:20:00,34.3,34.38,34.3,34.35,384700.0,23.9129,23.9687,23.9129,23.9478,384700.0
2012-09-12 14:30:00,34.35,34.37,34.33,34.34,327100.0,23.9478,23.9617,23.9338,23.9408,327100.0
2012-09-12 14:40:00,34.35,34.36,34.3,34.3,304300.0,23.9478,23.9548,23.9129,23.9129,304300.0
2012-09-12 14:50:00,34.3,34.34,34.3,34.32,182600.0,23.9129,23.9408,23.9129,23.9269,182600.0
2012-09-12 15:00:00,34.32,34.33,34.26,34.26,279000.0,23.9269,23.9338,23.885,23.885,279000.0
2012-09-12 15:10:00,34.26,34.29,34.24,34.29,300800.0,23.885,23.906,23.8711,23.906,300800.0
2012-09-12 15:20:00,34.29,34.34,34.28,34.34,223800.0,23.906,23.9408,23.899,23.9408,223800.0
2012-09-12 15:30:00,34.33,34.34,34.3,34.32,274700.0,23.9338,23.9408,23.9129,23.9269,274700.0
2012-09-12 15:40:00,34.33,34.35,34.26,34.29,513900.0,23.9338,23.9478,23.885,23.906,513900.0
2012-09-12 15:50:00,34.29,34.37,34.27,34.32,1508500.0,23.906,23.9617,23.892,23.9269,1508500.0
2012-09-13 09:30:00,34.38,34.42,34.14,34.27,977300.0,23.9687,23.9966,23.8014,23.892,977300.0
2012-09-13 09:40:00,34.27,34.37,34.24,34.33,732200.0,23.892,23.9617,23.8711,23.9338,732200.0
2012-09-13 09:50:00,34.34,34.36,34.3,34.32,254200.0,23.9408,23.9548,23.9129,23.9269,254200.0
2012-09-13 10:00:00,34.33,34.38,34.32,34.32,309200.0,23.9338,23.9687,23.9269,23.9269,309200.0
2012-09-13 10:10:00,34.33,34.35,34.33,34.35,262500.0,23.9338,23.9478,23.9338,23.9478,262500.0
2012-09-13 10:20:00,34.34,34.38,34.32,34.32,241700.0,23.9408,23.9687,23.9269,23.9269,241700.0
2012-09-13 10:30:00,34.32,34.42,34.32,34.41,420600.0,23.9269,23.9966,23.9269,23.9896,420600.0
2012-09-13 10:40:00,34.4,34.46,34.37,34.39,373300.0,23.9826,24.0245,23.9617,23.9757,373300.0
2012-09-13 10:50:00,34.39,34.39,34.34,34.37,286200.0,23.9757,23.9757,23.9408,23.9617,286200.0
2012-09-13 11:00:00,34.37,34.43,34.37,34.41,301600.0,23.9617,24.0036,23.9617,23.9896,301600.0
2012-09-13 11:10:00,34.42,34.44,34.38,34.39,263100.0,23.9966,24.0105,23.9687,23.9757,263100.0
2012-09-13 11:20:00,34.39,34.39,34.32,34.37,299900.0,23.9757,23.9757,23.9269,23.9617,299900.0
2012-09-13 11:30:00,34.37,34.38,34.34,34.36,212600.0,23.9617,23.9687,23.9408,23.9548,212600.0
2012-09-13 11:40:00,34.35,34.36,34.32,34.33,344300.0,23.9478,23.9548,23.9269,23.9338,344300.0
2012-09-13 11:50:00,34.33,34.36,34.31,34.32,319700.0,23.9338,23.9548,23.9199,23.9269,319700.0
2012-09-13 12:00:00,34.32,34.32,34.27,34.3,172600.0,23.9269,23.9269,23.892,23.9129,172600.0
2012-09-13 12:10:00,34.3,34.35,34.29,34.34,232900.0,23.9129,23.9478,23.906,23.9408,232900.0
2012-09-13 12:20:00,34.34,34.42,34.33,34.37,363400.0,23.9408,23.9966,23.9338,23.9617,363400.0
2012-09-13 12:30:00,34.36,34.75,34.26,34.48,2070900.0,23.9548,24.2267,23.885,24.0384,2070900.0
2012-09-13 12:40:00,34.49,34.83,34.46,34.75,1782100.0,24.0454,24.2824,24.0245,24.2267,1782100.0
2012-09-13 12:50:00,34.75,34.85,34.67,34.83,1107500.0,24.2267,24.2964,24.1709,24.2824,1107500.0
2012-09-13 13:00:00,34.83,34.99,34.82,34.92,1288700.0,24.2824,24.394,24.2755,24.3452,1288700.0
2012-09-13 13:10:00,34.92,34.93,34.81,34.89,1037000.0,24.3452,24.3521,24.2685,24.3243,1037000.0
2012-09-13 13:20:00,34.89,35.0,34.85,34.98,665900.0,24.3243,24.4009,24.2964,24.387,665900.0
2012-09-13 13:30:00,34.98,35.15,34.98,35.13,1400700.0,24.387,24.5055,24.387,24.4916,1400700.0
2012-09-13 13:40:00,35.13,35.18,35.11,35.15,825200.0,24.4916,24.5264,24.4776,24.5055,825200.0
2012-09-13 13:50:00,35.15,35.17,35.06,35.08,708400.0,24.5055,24.5195,24.4428,24.4567,708400.0
2012-09-13 14:00:00,35.08,35.31,35.07,35.3,1174100.0,24.4567,24.6171,24.4497,24.6101,1174100.0
2012-09-13 14:10:00,35.29,35.4,35.29,35.37,752400.0,24.6031,24.6798,24.6031,24.6589,752400.0
2012-09-13 14:20:00,35.37,35.63,35.36,35.59,1994400.0,24.6589,24.8402,24.6519,24.8123,1994400.0
2012-09-13 14:30:00,35.59,35.59,35.44,35.45,1382300.0,24.8123,24.8123,24.7077,24.7147,1382300.0
2012-09-13 14:40:00,35.46,35.51,35.43,35.45,820600.0,24.7216,24.7565,24.7007,24.7147,820600.0
2012-09-13 14:50:00,35.45,35.46,35.35,35.41,1209800.0,24.7147,24.7216,24.645,24.6868,1209800.0
2012-09-13 15:00:00,35.41,35.48,35.35,35.42,1094200.0,24.6868,24.7356,24.645,24.6938,1094200.0
2012-09-13 15:10:00,35.42,35.44,35.35,35.36,1023500.0,24.6938,24.7077,24.645,24.6519,1023500.0
2012-09-13 15:20:00,35.35,35.4,35.33,35.38,1277700.0,24.645,24.6798,24.631,24.6659,1277700.0
2012-09-13 15:30:00,35.37,35.56,35.37,35.54,1582900.0,24.6589,24.7914,24.6589,24.7774,1582900.0
2012-09-13 15:40:00,35.53,35.54,35.48,35.54,1330500.0,24.7704,24.7774,24.7356,24.7774,1330500.0
2012-09-13 15:50:00,35.54,35.56,35.5,35.55,2717000.0,24.7774,24.7914,24.7495,24.7844,2717000.0
2012-09-14 09:30:00,35.63,36.0,35.56,35.99,2932100.0,24.8402,25.0981,24.7914,25.0911,2932100.0
2012-09-14 09:40:00,35.99,36.2,35.96,36.16,2811700.0,25.0911,25.2375,25.0702,25.2097,2811700.0
2012-09-14 09:50:00,36.15,36.3,36.1,36.15,1625600.0,25.2027,25.3073,25.1678,25.2027,1625600.0
2012-09-14 10:00:00,36.16,36.38,36.14,36.35,1963000.0,25.2097,25.363,25.1957,25.3421,1963000.0
2012-09-14 10:10:00,36.35,36.55,36.34,36.46,1983900.0,25.3421,25.4816,25.3352,25.4188,1983900.0
2012-09-14 10:20:00,36.46,36.6,36.46,36.52,1926200.0,25.4188,25.5164,25.4188,25.4606,1926200.0
2012-09-14 10:30:00,36.53,36.54,36.37,36.37,1354500.0,25.4676,25.4746,25.3561,25.3561,1354500.0
2012-09-14 10:40:00,36.37,36.38,36.19,36.24,1373000.0,25.3561,25.363,25.2306,25.2654,1373000.0
2012-09-14 10:50:00,36.24,36.26,36.09,36.2,961700.0,25.2654,25.2794,25.1609,25.2375,961700.0
2012-09-14 11:00:00,36.19,36.27,36.18,36.19,938300.0,25.2306,25.2863,25.2236,25.2306,938300.0
2012-09-14 11:10:00,36.19,36.25,36.15,36.17,633300.0,25.2306,25.2724,25.2027,25.2166,633300.0
2012-09-14 11:20:00,36.17,36.25,36.14,36.22,625900.0,25.2166,25.2724,25.1957,25.2515,625900.0
2012-09-14 11:30:00,36.22,36.23,36.14,36.2,513400.0,25.2515,25.2585,25.1957,25.2375,513400.0
2012-09-14 11:40:00,36.2,36.24,36.17,36.18,887900.0,25.2375,25.2654,25.2166,25.2236,887900.0
2012-09-14 11:50:00,36.17,36.19,36.12,36.15,763700.0,25.2166,25.2306,25.1818,25.2027,763700.0
2012-09-14 12:00:00,36.16,36.26,36.09,36.25,641800.0,25.2097,25.2794,25.1609,25.2724,641800.0
2012-09-14 12:10:00,36.25,36.3,36.18,36.27,597400.0,25.2724,25.3073,25.2236,25.2863,597400.0
2012-09-14 12:20:00,36.26,36.36,36.26,36.34,401100.0,25.2794,25.3491,25.2794,25.3352,401100.0
2012-09-14 12:30:00,36.34,36.36,36.26,36.28,444000.0,25.3352,25.3491,25.2794,25.2933,444000.0
2012-09-14 12:40:00,36.28,36.29,36.21,36.28,525700.0,25.2933,25.3003,25.2445,25.2933,525700.0
2012-09-14 12:50:00,36.27,36.29,36.16,36.18,769500.0,25.2863,25.3003,25.2097,25.2236,769500.0
2012-09-14 13:00:00,36.18,36.18,36.13,36.13,580400.0,25.2236,25.2236,25.1887,25.1887,580400.0
2012-09-14 13:10:00,36.13,36.14,35.98,35.98,581000.0,25.1887,25.1957,25.0842,25.0842,581000.0
2012-09-14 13:20:00,35.98,36.03,35.97,36.01,679900.0,25.0842,25.119,25.0772,25.1051,679900.0
2012-09-14 13:30:00,36.02,36.1,36.01,36.07,381200.0,25.1121,25.1678,25.1051,25.1469,381200.0
2012-09-14 13:40:00,36.07,36.08,35.97,36.07,612500.0,25.1469,25.1539,25.0772,25.1469,612500.0
2012-09-14 13:50:00,36.07,36.21,36.07,36.18,1081200.0,25.1469,25.2445,25.1469,25.2236,1081200.0
2012-09-14 14:00:00,36.17,36.2,36.06,36.06,492600.0,25.2166,25.2375,25.1399,25.1399,492600.0
2012-09-14 14:10:00,36.07,36.11,36.06,36.09,466500.0,25.1469,25.1748,25.1399,25.1609,466500.0
2012-09-14 14:20:00,36.09,36.2,36.08,36.16,686000.0,25.1609,25.2375,25.1539,25.2097,686000.0
2012-09-14 14:30:00,36.15,36.16,36.05,36.09,474000.0,25.2027,25.2097,25.133,25.1609,474000.0
2012-09-14 14:40:00,36.09,36.12,36.08,36.1,409300.0,25.1609,25.1818,25.1539,25.1678,409300.0
2012-09-14 14:50:00,36.11,36.2,36.06,36.17,512300.0,25.1748,25.2375,25.1399,25.2166,512300.0
2012-09-14 15:00:00,36.17,36.19,36.11,36.13,443900.0,25.2166,25.2306,25.1748,25.1887,443900.0
2012-09-14 15:10:00,36.13,36.15,36.08,36.09,471900.0,25.1887,25.2027,25.1539,25.1609,471900.0
2012-09-14 15:20:00,36.09,36.11,35.97,36.09,872600.0,25.1609,25.1748,25.0772,25.1609,872600.0
2012-09-14 15:30:00,36.09,36.11,36.02,36.03,806000.0,25.1609,25.1748,25.1121,25.119,806000.0
2012-09-14 15:40:00,36.03,36.08,35.95,35.98,1210500.0,25.119,25.1539,25.0633,25.0842,1210500.0
2012-09-14 15:50:00,35.98,36.1,35.98,36.1,2494300.0,25.0842,25.1678,25.0842,25.1678,2494300.0
2012-09-17 09:30:00,35.66,35.97,35.66,35.9,1489200.0,24.8611,25.0772,24.8611,25.0284,1489200.0
2012-09-17 09:40:00,35.9,35.9,35.76,35.77,684300.0,25.0284,25.0284,24.9308,24.9378,684300.0
2012-09-17 09:50:00,35.77,35.82,35.76,35.8,407900.0,24.9378,24.9726,24.9308,24.9587,407900.0
2012-09-17 10:00:00,35.81,35.82,35.77,35.79,454700.0,24.9657,24.9726,24.9378,24.9517,454700.0
2012-09-17 10:10:00,35.79,35.85,35.77,35.83,354900.0,24.9517,24.9935,24.9378,24.9796,354900.0
2012-09-17 10:20:00,35.84,35.88,35.79,35.88,505800.0,24.9866,25.0145,24.9517,25.0145,505800.0
2012-09-17 10:30:00,35.88,35.88,35.84,35.85,257800.0,25.0145,25.0145,24.9866,24.9935,257800.0
2012-09-17 10:40:00,35.84,35.84,35.79,35.84,338200.0,24.9866,24.9866,24.9517,24.9866,338200.0
2012-09-17 10:50:00,35.83,35.84,35.8,35.81,222400.0,24.9796,24.9866,24.9587,24.9657,222400.0
2012-09-17 11:00:00,35.8,35.86,35.8,35.84,448500.0,24.9587,25.0005,24.9587,24.9866,448500.0
2012-09-17 11:10:00,35.84,35.91,35.83,35.91,378500.0,24.9866,25.0354,24.9796,25.0354,378500.0
2012-09-17 11:20:00,35.9,35.91,35.88,35.88,198200.0,25.0284,25.0354,25.0145,25.0145,198200.0
2012-09-17 11:30:00,35.89,35.91,35.86,35.86,294900.0,25.0214,25.0354,25.0005,25.0005,294900.0
2012-09-17 11:40:00,35.86,35.91,35.86,35.91,324200.0,25.0005,25.0354,25.0005,25.0354,324200.0
2012-09-17 11:50:00,35.91,35.99,35.91,35.94,598500.0,25.0354,25.0911,25.0354,25.0563,598500.0
2012-09-17 12:00:00,35.93,35.94,35.85,35.86,372900.0,25.0493,25.0563,24.9935,25.0005,372900.0
2012-09-17 12:10:00,35.86,35.87,35.81,35.82,153600.0,25.0005,25.0075,24.9657,24.9726,153600.0
2012-09-17 12:20:00,35.81,35.83,35.8,35.81,309400.0,24.9657,24.9796,24.9587,24.9657,309400.0
2012-09-17 12:30:00,35.82,35.82,35.78,35.79,199300.0,24.9726,24.9726,24.9447,24.9517,199300.0
2012-09-17 12:40:00,35.79,35.79,35.76,35.76,291800.0,24.9517,24.9517,24.9308,24.9308,291800.0
2012-09-17 12:50:00,35.76,35.77,35.71,35.73,457900.0,24.9308,24.9378,24.8959,24.9099,457900.0
2012-09-17 13:00:00,35.73,35.74,35.69,35.7,291000.0,24.9099,24.9168,24.882,24.889,291000.0
2012-09-17 13:10:00,35.7,35.74,35.69,35.72,232700.0,24.889,24.9168,24.882,24.9029,232700.0
2012-09-17 13:20:00,35.73,35.73,35.7,35.7,238800.0,24.9099,24.9099,24.889,24.889,238800.0
2012-09-17 13:30:00,35.7,35.71,35.6,35.62,783200.0,24.889,24.8959,24.8192,24.8332,783200.0
2012-09-17 13:40:00,35.61,35.62,35.59,35.61,530900.0,24.8262,24.8332,24.8123,24.8262,530900.0
2012-09-17 13:50:00,35.62,35.63,35.58,35.6,371900.0,24.8332,24.8402,24.8053,24.8192,371900.0
2012-09-17 14:00:00,35.6,35.61,35.45,35.45,1251700.0,24.8192,24.8262,24.7147,24.7147,1251700.0
2012-09-17 14:10:00,35.45,35.51,35.42,35.5,890800.0,24.7147,24.7565,24.6938,24.7495,890800.0
2012-09-17 14:20:00,35.5,35.54,35.44,35.45,576500.0,24.7495,24.7774,24.7077,24.7147,576500.0
2012-09-17 14:30:00,35.45,35.48,35.42,35.46,739000.0,24.7147,24.7356,24.6938,24.7216,739000.0
2012-09-17 14:40:00,35.47,35.47,35.39,35.4,1186000.0,24.7286,24.7286,24.6728,24.6798,1186000.0
2012-09-17 14:50:00,35.4,35.45,35.35,35.36,935500.0,24.6798,24.7147,24.645,24.6519,935500.0
2012-09-17 15:00:00,35.36,35.43,35.34,35.43,744000.0,24.6519,24.7007,24.638,24.7007,744000.0
2012-09-17 15:10:00,35.43,35.48,35.42,35.43,765800.0,24.7007,24.7356,24.6938,24.7007,765800.0
2012-09-17 15:20:00,35.43,35.47,35.42,35.43,815400.0,24.7007,24.7286,24.6938,24.7007,815400.0
2012-09-17 15:30:00,35.44,35.49,35.4,35.49,1088000.0,24.7077,24.7426,24.6798,24.7426,1088000.0
2012-09-17 15:40:00,35.48,35.54,35.46,35.46,1280600.0,24.7356,24.7774,24.7216,24.7216,1280600.0
2012-09-17 15:50:00,35.46,35.47,35.31,35.36,4098900.0,24.7216,24.7286,24.6171,24.6519,4098900.0
2012-09-18 09:30:00,35.34,35.5,35.29,35.48,1682400.0,24.638,24.7495,24.6031,24.7356,1682400.0
2012-09-18 09:40:00,35.47,35.58,35.41,35.48,1368500.0,24.7286,24.8053,24.6868,24.7356,1368500.0
2012-09-18 09:50:00,35.47,35.55,35.45,35.5,1195800.0,24.7286,24.7844,24.7147,24.7495,1195800.0
2012-09-18 10:00:00,35.5,35.54,35.47,35.5,709000.0,24.7495,24.7774,24.7286,24.7495,709000.0
2012-09-18 10:10:00,35.5,35.51,35.47,35.51,721100.0,24.7495,24.7565,24.7286,24.7565,721100.0
2012-09-18 10:20:00,35.51,35.51,35.42,35.47,1029900.0,24.7565,24.7565,24.6938,24.7286,1029900.0
2012-09-18 10:30:00,35.48,35.54,35.45,35.51,1027900.0,24.7356,24.7774,24.7147,24.7565,1027900.0
2012-09-18 10:40:00,35.52,35.53,35.48,35.48,712700.0,24.7635,24.7704,24.7356,24.7356,712700.0
2012-09-18 10:50:00,35.48,35.51,35.48,35.5,520600.0,24.7356,24.7565,24.7356,24.7495,520600.0
2012-09-18 11:00:00,35.5,35.52,35.48,35.5,658600.0,24.7495,24.7635,24.7356,24.7495,658600.0
2012-09-18 11:10:00,35.5,35.52,35.48,35.5,932400.0,24.7495,24.7635,24.7356,24.7495,932400.0
2012-09-18 11:20:00,35.5,35.51,35.49,35.49,854200.0,24.7495,24.7565,24.7426,24.7426,854200.0
2012-09-18 11:30:00,35.5,35.51,35.42,35.43,737200.0,24.7495,24.7565,24.6938,24.7007,737200.0
2012-09-18 11:40:00,35.43,35.44,35.37,35.43,494600.0,24.7007,24.7077,24.6589,24.7007,494600.0
2012-09-18 11:50:00,35.43,35.44,35.34,35.35,319000.0,24.7007,24.7077,24.638,24.645,319000.0
2012-09-18 12:00:00,35.35,35.4,35.33,35.33,520600.0,24.645,24.6798,24.631,24.631,520600.0
2012-09-18 12:10:00,35.33,35.34,35.22,35.24,617800.0,24.631,24.638,24.5543,24.5683,617800.0
2012-09-18 12:20:00,35.24,35.27,35.22,35.25,389400.0,24.5683,24.5892,24.5543,24.5752,389400.0
2012-09-18 12:30:00,35.26,35.26,35.21,35.22,666200.0,24.5822,24.5822,24.5473,24.5543,666200.0
2012-09-18 12:40:00,35.23,35.25,35.21,35.23,278600.0,24.5613,24.5752,24.5473,24.5613,278600.0
2012-09-18 12:50:00,35.23,35.29,35.22,35.24,371000.0,24.5613,24.6031,24.5543,24.5683,371000.0
2012-09-18 13:00:00,35.23,35.25,35.17,35.2,416800.0,24.5613,24.5752,24.5195,24.5404,416800.0
2012-09-18 13:10:00,35.2,35.27,35.19,35.27,389000.0,24.5404,24.5892,24.5334,24.5892,389000.0
2012-09-18 13:20:00,35.26,35.27,35.22,35.23,211200.0,24.5822,24.5892,24.5543,24.5613,211200.0
2012-09-18 13:30:00,35.23,35.24,35.21,35.22,195300.0,24.5613,24.5683,24.5473,24.5543,195300.0
2012-09-18 13:40:00,35.22,35.24,35.18,35.23,388800.0,24.5543,24.5683,24.5264,24.5613,388800.0
2012-09-18 13:50:00,35.22,35.26,35.22,35.24,231200.0,24.5543,24.5822,24.5543,24.5683,231200.0
2012-09-18 14:00:00,35.25,35.26,35.24,35.25,337300.0,24.5752,24.5822,24.5683,24.5752,337300.0
2012-09-18 14:10:00,35.25,35.26,35.22,35.25,249700.0,24.5752,24.5822,24.5543,24.5752,249700.0
2012-09-18 14:20:00,35.24,35.26,35.21,35.21,325400.0,24.5683,24.5822,24.5473,24.5473,325400.0
2012-09-18 14:30:00,35.21,35.24,35.19,35.23,309800.0,24.5473,24.5683,24.5334,24.5613,309800.0
2012-09-18 14:40:00,35.23,35.27,35.23,35.25,424500.0,24.5613,24.5892,24.5613,24.5752,424500.0
2012-09-18 14:50:00,35.25,35.26,35.21,35.25,304800.0,24.5752,24.5822,24.5473,24.5752,304800.0
2012-09-18 15:00:00,35.24,35.34,35.24,35.32,455500.0,24.5683,24.638,24.5683,24.624,455500.0
2012-09-18 15:10:00,35.33,35.38,35.33,35.35,552800.0,24.631,24.6659,24.631,24.645,552800.0
2012-09-18 15:20:00,35.34,35.38,35.34,35.37,390600.0,24.638,24.6659,24.638,24.6589,390600.0
2012-09-18 15:30:00,35.38,35.41,35.37,35.39,500000.0,24.6659,24.6868,24.6589,24.6728,500000.0
2012-09-18 15:40:00,35.38,35.43,35.33,35.4,1060200.0,24.6659,24.7007,24.631,24.6798,1060200.0
2012-09-18 15:50:00,35.4,35.45,35.4,35.45,1770800.0,24.6798,24.7147,24.6798,24.7147,1770800.0
2012-09-19 09:30:00,35.65,35.81,35.44,35.47,1498000.0,24.8541,24.9657,24.7077,24.7286,1498000.0
2012-09-19 09:40:00,35.48,35.55,35.44,35.52,584100.0,24.7356,24.7844,24.7077,24.7635,584100.0
2012-09-19 09:50:00,35.52,35.62,35.51,35.59,352600.0,24.7635,24.8332,24.7565,24.8123,352600.0
2012-09-19 10:00:00,35.6,35.78,35.6,35.75,798200.0,24.8192,24.9447,24.8192,24.9238,798200.0
2012-09-19 10:10:00,35.75,35.84,35.73,35.8,658600.0,24.9238,24.9866,24.9099,24.9587,658600.0
2012-09-19 10:20:00,35.8,35.81,35.71,35.71,696800.0,24.9587,24.9657,24.8959,24.8959,696800.0
2012-09-19 10:30:00,35.7,35.76,35.68,35.76,645800.0,24.889,24.9308,24.875,24.9308,645800.0
2012-09-19 10:40:00,35.75,35.77,35.69,35.73,380600.0,24.9238,24.9378,24.882,24.9099,380600.0
2012-09-19 10:50:00,35.74,35.75,35.7,35.75,293300.0,24.9168,24.9238,24.889,24.9238,293300.0
2012-09-19 11:00:00,35.75,35.78,35.71,35.74,305200.0,24.9238,24.9447,24.8959,24.9168,305200.0
2012-09-19 11:10:00,35.75,35.82,35.72,35.77,1021500.0,24.9238,24.9726,24.9029,24.9378,1021500.0
2012-09-19 11:20:00,35.78,35.82,35.74,35.74,308700.0,24.9447,24.9726,24.9168,24.9168,308700.0
2012-09-19 11:30:00,35.74,35.8,35.72,35.79,244400.0,24.9168,24.9587,24.9029,24.9517,244400.0
2012-09-19 11:40:00,35.79,35.82,35.74,35.75,294600.0,24.9517,24.9726,24.9168,24.9238,294600.0
2012-09-19 11:50:00,35.75,35.75,35.7,35.71,292300.0,24.9238,24.9238,24.889,24.8959,292300.0
2012-09-19 12:00:00,35.72,35.72,35.64,35.66,377700.0,24.9029,24.9029,24.8471,24.8611,377700.0
2012-09-19 12:10:00,35.66,35.66,35.63,35.65,253200.0,24.8611,24.8611,24.8402,24.8541,253200.0
2012-09-19 12:20:00,35.64,35.67,35.59,35.64,452300.0,24.8471,24.868,24.8123,24.8471,452300.0
2012-09-19 12:30:00,35.64,35.66,35.56,35.64,931500.0,24.8471,24.8611,24.7914,24.8471,931500.0
2012-09-19 12:40:00,35.64,35.65,35.54,35.56,421500.0,24.8471,24.8541,24.7774,24.7914,421500.0
2012-09-19 12:50:00,35.57,35.61,35.55,35.56,278600.0,24.7983,24.8262,24.7844,24.7914,278600.0
2012-09-19 13:00:00,35.56,35.61,35.55,35.59,342700.0,24.7914,24.8262,24.7844,24.8123,342700.0
2012-09-19 13:10:00,35.58,35.62,35.58,35.61,415300.0,24.8053,24.8332,24.8053,24.8262,415300.0
2012-09-19 13:20:00,35.6,35.63,35.56,35.56,206700.0,24.8192,24.8402,24.7914,24.7914,206700.0
2012-09-19 13:30:00,35.56,35.58,35.48,35.49,510300.0,24.7914,24.8053,24.7356,24.7426,510300.0
2012-09-19 13:40:00,35.49,35.55,35.47,35.53,407200.0,24.7426,24.7844,24.7286,24.7704,407200.0
2012-09-19 13:50:00,35.54,35.58,35.53,35.53,233700.0,24.7774,24.8053,24.7704,24.7704,233700.0
2012-09-19 14:00:00,35.53,35.56,35.51,35.56,306600.0,24.7704,24.7914,24.7565,24.7914,306600.0
2012-09-19 14:10:00,35.56,35.56,35.51,35.55,181700.0,24.7914,24.7914,24.7565,24.7844,181700.0
2012-09-19 14:20:00,35.55,35.55,35.49,35.49,367100.0,24.7844,24.7844,24.7426,24.7426,367100.0
2012-09-19 14:30:00,35.49,35.52,35.48,35.5,352200.0,24.7426,24.7635,24.7356,24.7495,352200.0
2012-09-19 14:40:00,35.51,35.53,35.47,35.53,377100.0,24.7565,24.7704,24.7286,24.7704,377100.0
2012-09-19 14:50:00,35.53,35.53,35.47,35.47,484400.0,24.7704,24.7704,24.7286,24.7286,484400.0
2012-09-19 15:00:00,35.48,35.49,35.45,35.47,463600.0,24.7356,24.7426,24.7147,24.7286,463600.0
2012-09-19 15:10:00,35.46,35.52,35.45,35.48,632400.0,24.7216,24.7635,24.7147,24.7356,632400.0
2012-09-19 15:20:00,35.48,35.49,35.41,35.41,790100.0,24.7356,24.7426,24.6868,24.6868,790100.0
2012-09-19 15:30:00,35.41,35.42,35.36,35.41,1081500.0,24.6868,24.6938,24.6519,24.6868,1081500.0
2012-09-19 15:40:00,35.41,35.41,35.35,35.39,1447900.0,24.6868,24.6868,24.645,24.6728,1447900.0
2012-09-19 15:50:00,35.4,35.41,35.25,35.26,2726100.0,24.6798,24.6868,24.5752,24.5822,2726100.0
2012-09-20 09:30:00,35.04,35.23,34.85,34.95,1663100.0,24.4288,24.5613,24.2964,24.3661,1663100.0
2012-09-20 09:40:00,34.95,35.03,34.88,34.89,888800.0,24.3661,24.4219,24.3173,24.3243,888800.0
2012-09-20 09:50:00,34.89,34.94,34.86,34.9,747300.0,24.3243,24.3591,24.3033,24.3312,747300.0
2012-09-20 10:00:00,34.9,35.02,34.89,34.95,713300.0,24.3312,24.4149,24.3243,24.3661,713300.0
2012-09-20 10:10:00,34.94,35.04,34.94,35.02,388900.0,24.3591,24.4288,24.3591,24.4149,388900.0
2012-09-20 10:20:00,35.01,35.02,34.94,34.97,406800.0,24.4079,24.4149,24.3591,24.38,406800.0
2012-09-20 10:30:00,34.97,35.13,34.97,35.13,518400.0,24.38,24.4916,24.38,24.4916,518400.0
2012-09-20 10:40:00,35.13,35.15,35.07,35.11,514000.0,24.4916,24.5055,24.4497,24.4776,514000.0
2012-09-20 10:50:00,35.11,35.19,35.09,35.18,423600.0,24.4776,24.5334,24.4637,24.5264,423600.0
2012-09-20 11:00:00,35.19,35.22,35.07,35.09,535500.0,24.5334,24.5543,24.4497,24.4637,535500.0
2012-09-20 11:10:00,35.09,35.09,35.0,35.0,421300.0,24.4637,24.4637,24.4009,24.4009,421300.0
2012-09-20 11:20:00,35.0,35.01,34.96,34.96,447000.0,24.4009,24.4079,24.3731,24.3731,447000.0
2012-09-20 11:30:00,34.97,35.03,34.95,35.02,346400.0,24.38,24.4219,24.3661,24.4149,346400.0
2012-09-20 11:40:00,35.02,35.1,35.02,35.1,402600.0,24.4149,24.4707,24.4149,24.4707,402600.0
2012-09-20 11:50:00,35.1,35.15,35.09,35.11,482600.0,24.4707,24.5055,24.4637,24.4776,482600.0
2012-09-20 12:00:00,35.11,35.17,35.1,35.11,278200.0,24.4776,24.5195,24.4707,24.4776,278200.0
2012-09-20 12:10:00,35.11,35.12,35.1,35.11,115500.0,24.4776,24.4846,24.4707,24.4776,115500.0
2012-09-20 12:20:00,35.1,35.11,35.03,35.05,240100.0,24.4707,24.4776,24.4219,24.4358,240100.0
2012-09-20 12:30:00,35.05,35.06,34.99,35.0,267300.0,24.4358,24.4428,24.394,24.4009,267300.0
2012-09-20 12:40:00,35.0,35.0,34.94,34.95,316800.0,24.4009,24.4009,24.3591,24.3661,316800.0
2012-09-20 12:50:00,34.94,35.0,34.94,35.0,491000.0,24.3591,24.4009,24.3591,24.4009,491000.0
2012-09-20 13:00:00,35.0,35.0,34.94,34.94,291700.0,24.4009,24.4009,24.3591,24.3591,291700.0
2012-09-20 13:10:00,34.95,34.97,34.92,34.96,327600.0,24.3661,24.38,24.3452,24.3731,327600.0
2012-09-20 13:20:00,34.95,35.03,34.95,35.03,298300.0,24.3661,24.4219,24.3661,24.4219,298300.0
2012-09-20 13:30:00,35.03,35.08,35.02,35.02,375600.0,24.4219,24.4567,24.4149,24.4149,375600.0
2012-09-20 13:40:00,35.02,35.04,34.99,34.99,237700.0,24.4149,24.4288,24.394,24.394,237700.0
2012-09-20 13:50:00,35.0,35.0,34.95,34.97,313000.0,24.4009,24.4009,24.3661,24.38,313000.0
2012-09-20 14:00:00,34.97,35.0,34.95,34.98,306100.0,24.38,24.4009,24.3661,24.387,306100.0
2012-09-20 14:10:00,34.98,35.0,34.95,34.97,437400.0,24.387,24.4009,24.3661,24.38,437400.0
2012-09-20 14:20:00,34.97,35.02,34.96,35.01,331200.0,24.38,24.4149,24.3731,24.4079,331200.0
2012-09-20 14:30:00,35.01,35.12,34.98,35.12,656400.0,24.4079,24.4846,24.387,24.4846,656400.0
2012-09-20 14:40:00,35.12,35.14,35.09,35.1,1043600.0,24.4846,24.4985,24.4637,24.4707,1043600.0
2012-09-20 14:50:00,35.1,35.11,35.04,35.08,348200.0,24.4707,24.4776,24.4288,24.4567,348200.0
2012-09-20 15:00:00,35.08,35.13,35.07,35.12,347200.0,24.4567,24.4916,24.4497,24.4846,347200.0
2012-09-20 15:10:00,35.12,35.16,35.11,35.14,354000.0,24.4846,24.5125,24.4776,24.4985,354000.0
2012-09-20 15:20:00,35.14,35.19,35.13,35.18,456000.0,24.4985,24.5334,24.4916,24.5264,456000.0
2012-09-20 15:30:00,35.18,35.18,35.13,35.16,463400.0,24.5264,24.5264,24.4916,24.5125,463400.0
2012-09-20 15:40:00,35.16,35.18,35.13,35.15,577100.0,24.5125,24.5264,24.4916,24.5055,577100.0
2012-09-20 15:50:00,35.14,35.22,35.14,35.19,1845300.0,24.4985,24.5543,24.4985,24.5334,1845300.0
2012-09-21 09:30:00,35.46,35.46,35.25,35.34,6118300.0,24.7216,24.7216,24.5752,24.638,6118300.0
2012-09-21 09:40:00,35.35,35.38,35.12,35.15,693200.0,24.645,24.6659,24.4846,24.5055,693200.0
2012-09-21 09:50:00,35.16,35.26,35.08,35.14,826700.0,24.5125,24.5822,24.4567,24.4985,826700.0
2012-09-21 10:00:00,35.14,35.26,35.07,35.22,673400.0,24.4985,24.5822,24.4497,24.5543,673400.0
2012-09-21 10:10:00,35.21,35.22,35.09,35.16,347500.0,24.5473,24.5543,24.4637,24.5125,347500.0
2012-09-21 10:20:00,35.16,35.25,35.13,35.23,303100.0,24.5125,24.5752,24.4916,24.5613,303100.0
2012-09-21 10:30:00,35.23,35.3,35.22,35.27,608100.0,24.5613,24.6101,24.5543,24.5892,608100.0
2012-09-21 10:40:00,35.27,35.3,35.21,35.21,249000.0,24.5892,24.6101,24.5473,24.5473,249000.0
2012-09-21 10:50:00,35.22,35.25,35.11,35.11,403000.0,24.5543,24.5752,24.4776,24.4776,403000.0
2012-09-21 11:00:00,35.11,35.13,35.04,35.11,437300.0,24.4776,24.4916,24.4288,24.4776,437300.0
2012-09-21 11:10:00,35.11,35.13,35.06,35.13,258300.0,24.4776,24.4916,24.4428,24.4916,258300.0
2012-09-21 11:20:00,35.13,35.13,35.04,35.08,429400.0,24.4916,24.4916,24.4288,24.4567,429400.0
2012-09-21 11:30:00,35.08,35.11,35.03,35.05,235200.0,24.4567,24.4776,24.4219,24.4358,235200.0
2012-09-21 11:40:00,35.05,35.1,35.04,35.08,275500.0,24.4358,24.4707,24.4288,24.4567,275500.0
2012-09-21 11:50:00,35.09,35.09,34.97,34.98,359400.0,24.4637,24.4637,24.38,24.387,359400.0
2012-09-21 12:00:00,34.99,35.03,34.96,34.97,324600.0,24.394,24.4219,24.3731,24.38,324600.0
2012-09-21 12:10:00,34.97,34.98,34.94,34.96,334600.0,24.38,24.387,24.3591,24.3731,334600.0
2012-09-21 12:20:00,34.95,34.96,34.9,34.9,641100.0,24.3661,24.3731,24.3312,24.3312,641100.0
2012-09-21 12:30:00,34.91,34.93,34.9,34.92,462800.0,24.3382,24.3521,24.3312,24.3452,462800.0
2012-09-21 12:40:00,34.91,34.96,34.89,34.9,588400.0,24.3382,24.3731,24.3243,24.3312,588400.0
2012-09-21 12:50:00,34.9,34.91,34.84,34.86,340300.0,24.3312,24.3382,24.2894,24.3033,340300.0
2012-09-21 13:00:00,34.86,34.87,34.85,34.85,301300.0,24.3033,24.3103,24.2964,24.2964,301300.0
2012-09-21 13:10:00,34.86,34.91,34.85,34.91,932200.0,24.3033,24.3382,24.2964,24.3382,932200.0
2012-09-21 13:20:00,34.91,35.01,34.9,35.0,550000.0,24.3382,24.4079,24.3312,24.4009,550000.0
2012-09-21 13:30:00,34.99,35.02,34.97,34.98,432100.0,24.394,24.4149,24.38,24.387,432100.0
2012-09-21 13:40:00,34.98,35.0,34.97,34.97,487300.0,24.387,24.4009,24.38,24.38,487300.0
2012-09-21 13:50:00,34.97,34.98,34.97,34.98,206200.0,24.38,24.387,24.38,24.387,206200.0
2012-09-21 14:00:00,34.98,34.98,34.97,34.98,216200.0,24.387,24.387,24.38,24.387,216200.0
2012-09-21 14:10:00,34.98,34.99,34.93,34.95,782000.0,24.387,24.394,24.3521,24.3661,782000.0
2012-09-21 14:20:00,34.95,34.98,34.92,34.98,622100.0,24.3661,24.387,24.3452,24.387,622100.0
2012-09-21 14:30:00,34.98,34.98,34.91,34.92,489300.0,24.387,24.387,24.3382,24.3452,489300.0
2012-09-21 14:40:00,34.93,34.99,34.91,34.98,546700.0,24.3521,24.394,24.3382,24.387,546700.0
2012-09-21 14:50:00,34.98,35.01,34.92,34.95,747700.0,24.387,24.4079,24.3452,24.3661,747700.0
2012-09-21 15:00:00,34.95,34.96,34.93,34.95,474700.0,24.3661,24.3731,24.3521,24.3661,474700.0
2012-09-21 15:10:00,34.95,34.96,34.9,34.94,704700.0,24.3661,24.3731,24.3312,24.3591,704700.0
2012-09-21 15:20:00,34.94,34.97,34.88,34.96,1202000.0,24.3591,24.38,24.3173,24.3731,1202000.0
2012-09-21 15:30:00,34.95,34.96,34.88,34.92,1542000.0,24.3661,24.3731,24.3173,24.3452,1542000.0
2012-09-21 15:40:00,34.93,34.97,34.84,34.85,4059900.0,24.3521,24.38,24.2894,24.2964,4059900.0
2012-09-21 15:50:00,34.85,34.95,34.8,34.91,7789900.0,24.2964,24.3661,24.2615,24.3382,7789900.0
2012-09-24 09:30:00,34.77,34.93,34.73,34.87,896800.0,24.2406,24.3521,24.2127,24.3103,896800.0
2012-09-24 09:40:00,34.87,34.91,34.84,34.9,598600.0,24.3103,24.3382,24.2894,24.3312,598600.0
2012-09-24 09:50:00,34.91,34.95,34.89,34.94,541500.0,24.3382,24.3661,24.3243,24.3591,541500.0
2012-09-24 10:00:00,34.94,34.97,34.89,34.9,498500.0,24.3591,24.38,24.3243,24.3312,498500.0
2012-09-24 10:10:00,34.9,34.92,34.87,34.9,421900.0,24.3312,24.3452,24.3103,24.3312,421900.0
2012-09-24 10:20:00,34.91,35.03,34.86,34.99,526000.0,24.3382,24.4219,24.3033,24.394,526000.0
2012-09-24 10:30:00,35.0,35.06,35.0,35.04,562700.0,24.4009,24.4428,24.4009,24.4288,562700.0
2012-09-24 10:40:00,35.03,35.07,34.98,35.05,409500.0,24.4219,24.4497,24.387,24.4358,409500.0
2012-09-24 10:50:00,35.05,35.2,35.04,35.17,605900.0,24.4358,24.5404,24.4288,24.5195,605900.0
2012-09-24 11:00:00,35.16,35.18,35.13,35.15,245700.0,24.5125,24.5264,24.4916,24.5055,245700.0
2012-09-24 11:10:00,35.15,35.18,35.12,35.18,412900.0,24.5055,24.5264,24.4846,24.5264,412900.0
2012-09-24 11:20:00,35.18,35.23,35.14,35.16,491100.0,24.5264,24.5613,24.4985,24.5125,491100.0
2012-09-24 11:30:00,35.15,35.21,35.15,35.16,305500.0,24.5055,24.5473,24.5055,24.5125,305500.0
2012-09-24 11:40:00,35.17,35.19,35.11,35.11,675800.0,24.5195,24.5334,24.4776,24.4776,675800.0
2012-09-24 11:50:00,35.12,35.13,35.1,35.11,161700.0,24.4846,24.4916,24.4707,24.4776,161700.0
2012-09-24 12:00:00,35.11,35.13,35.08,35.08,168000.0,24.4776,24.4916,24.4567,24.4567,168000.0
2012-09-24 12:10:00,35.08,35.11,35.08,35.1,157200.0,24.4567,24.4776,24.4567,24.4707,157200.0
2012-09-24 12:20:00,35.09,35.1,35.07,35.07,262000.0,24.4637,24.4707,24.4497,24.4497,262000.0
2012-09-24 12:30:00,35.07,35.08,35.04,35.04,296600.0,24.4497,24.4567,24.4288,24.4288,296600.0
2012-09-24 12:40:00,35.04,35.08,35.04,35.08,94000.0,24.4288,24.4567,24.4288,24.4567,94000.0
2012-09-24 12:50:00,35.07,35.08,35.03,35.05,226600.0,24.4497,24.4567,24.4219,24.4358,226600.0
2012-09-24 13:00:00,35.05,35.08,35.05,35.07,155700.0,24.4358,24.4567,24.4358,24.4497,155700.0
2012-09-24 13:10:00,35.08,35.08,35.03,35.03,231800.0,24.4567,24.4567,24.4219,24.4219,231800.0
2012-09-24 13:20:00,35.04,35.04,35.0,35.0,200200.0,24.4288,24.4288,24.4009,24.4009,200200.0
2012-09-24 13:30:00,35.0,35.01,34.96,34.98,169400.0,24.4009,24.4079,24.3731,24.387,169400.0
2012-09-24 13:40:00,34.98,34.99,34.97,34.98,173000.0,24.387,24.394,24.38,24.387,173000.0
2012-09-24 13:50:00,34.99,35.02,34.98,34.99,363200.0,24.394,24.4149,24.387,24.394,363200.0
2012-09-24 14:00:00,34.99,34.99,34.97,34.98,107800.0,24.394,24.394,24.38,24.387,107800.0
2012-09-24 14:10:00,34.98,35.01,34.97,35.0,384500.0,24.387,24.4079,24.38,24.4009,384500.0
2012-09-24 14:20:00,35.0,35.02,34.99,35.0,292400.0,24.4009,24.4149,24.394,24.4009,292400.0
2012-09-24 14:30:00,35.01,35.06,35.0,35.06,395200.0,24.4079,24.4428,24.4009,24.4428,395200.0
2012-09-24 14:40:00,35.06,35.1,35.03,35.09,340500.0,24.4428,24.4707,24.4219,24.4637,340500.0
2012-09-24 14:50:00,35.09,35.14,35.07,35.09,435600.0,24.4637,24.4985,24.4497,24.4637,435600.0
2012-09-24 15:00:00,35.09,35.12,35.08,35.09,839000.0,24.4637,24.4846,24.4567,24.4637,839000.0
2012-09-24 15:10:00,35.09,35.13,35.09,35.11,278200.0,24.4637,24.4916,24.4637,24.4776,278200.0
2012-09-24 15:20:00,35.12,35.15,35.11,35.12,917700.0,24.4846,24.5055,24.4776,24.4846,917700.0
2012-09-24 15:30:00,35.12,35.14,35.09,35.11,751100.0,24.4846,24.4985,24.4637,24.4776,751100.0
2012-09-24 15:40:00,35.11,35.12,35.04,35.05,851100.0,24.4776,24.4846,24.4288,24.4358,851100.0
2012-09-24 15:50:00,35.05,35.1,35.04,35.1,2394700.0,24.4358,24.4707,24.4288,24.4707,2394700.0
2012-09-25 09:30:00,35.22,35.3,35.13,35.27,1327600.0,24.5543,24.6101,24.4916,24.5892,1327600.0
2012-09-25 09:40:00,35.26,35.44,35.26,35.43,1150800.0,24.5822,24.7077,24.5822,24.7007,1150800.0
2012-09-25 09:50:00,35.43,35.46,35.37,35.4,910400.0,24.7007,24.7216,24.6589,24.6798,910400.0
2012-09-25 10:00:00,35.4,35.52,35.39,35.47,864200.0,24.6798,24.7635,24.6728,24.7286,864200.0
2012-09-25 10:10:00,35.46,35.48,35.32,35.35,508600.0,24.7216,24.7356,24.624,24.645,508600.0
2012-09-25 10:20:00,35.35,35.42,35.33,35.35,384800.0,24.645,24.6938,24.631,24.645,384800.0
2012-09-25 10:30:00,35.36,35.44,35.35,35.38,284900.0,24.6519,24.7077,24.645,24.6659,284900.0
2012-09-25 10:40:00,35.37,35.43,35.35,35.41,461800.0,24.6589,24.7007,24.645,24.6868,461800.0
2012-09-25 10:50:00,35.41,35.42,35.37,35.38,366400.0,24.6868,24.6938,24.6589,24.6659,366400.0
2012-09-25 11:00:00,35.37,35.5,35.37,35.48,421100.0,24.6589,24.7495,24.6589,24.7356,421100.0
2012-09-25 11:10:00,35.47,35.57,35.47,35.56,914700.0,24.7286,24.7983,24.7286,24.7914,914700.0
2012-09-25 11:20:00,35.56,35.57,35.49,35.56,478500.0,24.7914,24.7983,24.7426,24.7914,478500.0
2012-09-25 11:30:00,35.57,35.62,35.56,35.58,416200.0,24.7983,24.8332,24.7914,24.8053,416200.0
2012-09-25 11:40:00,35.58,35.59,35.55,35.57,274400.0,24.8053,24.8123,24.7844,24.7983,274400.0
2012-09-25 11:50:00,35.57,35.57,35.53,35.55,318200.0,24.7983,24.7983,24.7704,24.7844,318200.0
2012-09-25 12:00:00,35.54,35.58,35.47,35.5,652500.0,24.7774,24.8053,24.7286,24.7495,652500.0
2012-09-25 12:10:00,35.49,35.51,35.46,35.48,615100.0,24.7426,24.7565,24.7216,24.7356,615100.0
2012-09-25 12:20:00,35.48,35.51,35.47,35.49,437300.0,24.7356,24.7565,24.7286,24.7426,437300.0
2012-09-25 12:30:00,35.5,35.53,35.41,35.41,646800.0,24.7495,24.7704,24.6868,24.6868,646800.0
2012-09-25 12:40:00,35.41,35.42,35.34,35.38,1080200.0,24.6868,24.6938,24.638,24.6659,1080200.0
2012-09-25 12:50:00,35.38,35.45,35.35,35.43,469800.0,24.6659,24.7147,24.645,24.7007,469800.0
2012-09-25 13:00:00,35.43,35.43,35.35,35.39,238500.0,24.7007,24.7007,24.645,24.6728,238500.0
2012-09-25 13:10:00,35.4,35.41,35.33,35.34,277700.0,24.6798,24.6868,24.631,24.638,277700.0
2012-09-25 13:20:00,35.34,35.36,35.27,35.3,405400.0,24.638,24.6519,24.5892,24.6101,405400.0
2012-09-25 13:30:00,35.3,35.33,35.26,35.27,624500.0,24.6101,24.631,24.5822,24.5892,624500.0
2012-09-25 13:40:00,35.27,35.3,35.25,35.29,283700.0,24.5892,24.6101,24.5752,24.6031,283700.0
2012-09-25 13:50:00,35.29,35.3,35.23,35.27,321300.0,24.6031,24.6101,24.5613,24.5892,321300.0
2012-09-25 14:00:00,35.26,35.27,35.23,35.23,384800.0,24.5822,24.5892,24.5613,24.5613,384800.0
2012-09-25 14:10:00,35.24,35.33,35.2,35.26,611800.0,24.5683,24.631,24.5404,24.5822,611800.0
2012-09-25 14:20:00,35.24,35.25,35.16,35.16,935100.0,24.5683,24.5752,24.5125,24.5125,935100.0
2012-09-25 14:30:00,35.16,35.17,35.14,35.15,507600.0,24.5125,24.5195,24.4985,24.5055,507600.0
2012-09-25 14:40:00,35.15,35.15,35.05,35.1,1391700.0,24.5055,24.5055,24.4358,24.4707,1391700.0
2012-09-25 14:50:00,35.1,35.11,35.01,35.02,488400.0,24.4707,24.4776,24.4079,24.4149,488400.0
2012-09-25 15:00:00,35.02,35.06,34.93,34.93,948800.0,24.4149,24.4428,24.3521,24.3521,948800.0
2012-09-25 15:10:00,34.93,34.99,34.82,34.9,1213600.0,24.3521,24.394,24.2755,24.3312,1213600.0
2012-09-25 15:20:00,34.89,34.98,34.89,34.9,1093400.0,24.3243,24.387,24.3243,24.3312,1093400.0
2012-09-25 15:30:00,34.9,34.97,34.88,34.89,1140900.0,24.3312,24.38,24.3173,24.3243,1140900.0
2012-09-25 15:40:00,34.88,34.92,34.84,34.87,1527300.0,24.3173,24.3452,24.2894,24.3103,1527300.0
2012-09-25 15:50:00,34.87,34.88,34.72,34.73,3416900.0,24.3103,24.3173,24.2057,24.2127,3416900.0
2012-09-26 09:30:00,34.79,34.8,34.6,34.61,1406900.0,24.2545,24.2615,24.1221,24.129,1406900.0
2012-09-26 09:40:00,34.61,34.72,34.58,34.66,1357500.0,24.129,24.2057,24.1081,24.1639,1357500.0
2012-09-26 09:50:00,34.66,34.76,34.66,34.69,1108400.0,24.1639,24.2336,24.1639,24.1848,1108400.0
2012-09-26 10:00:00,34.69,34.7,34.61,34.63,672600.0,24.1848,24.1918,24.129,24.143,672600.0
2012-09-26 10:10:00,34.64,34.64,34.57,34.62,536700.0,24.15,24.15,24.1012,24.136,536700.0
2012-09-26 10:20:00,34.62,34.62,34.54,34.55,882100.0,24.136,24.136,24.0802,24.0872,882100.0
2012-09-26 10:30:00,34.55,34.6,34.47,34.52,778700.0,24.0872,24.1221,24.0314,24.0663,778700.0
2012-09-26 10:40:00,34.52,34.61,34.5,34.61,849300.0,24.0663,24.129,24.0524,24.129,849300.0
2012-09-26 10:50:00,34.6,34.62,34.52,34.52,410700.0,24.1221,24.136,24.0663,24.0663,410700.0
2012-09-26 11:00:00,34.52,34.67,34.51,34.66,800000.0,24.0663,24.1709,24.0593,24.1639,800000.0
2012-09-26 11:10:00,34.67,34.74,34.65,34.73,1135200.0,24.1709,24.2197,24.1569,24.2127,1135200.0
2012-09-26 11:20:00,34.73,34.74,34.67,34.69,477200.0,24.2127,24.2197,24.1709,24.1848,477200.0
2012-09-26 11:30:00,34.68,34.69,34.51,34.51,603500.0,24.1778,24.1848,24.0593,24.0593,603500.0
2012-09-26 11:40:00,34.52,34.56,34.41,34.42,917300.0,24.0663,24.0942,23.9896,23.9966,917300.0
2012-09-26 11:50:00,34.41,34.44,34.36,34.4,643200.0,23.9896,24.0105,23.9548,23.9826,643200.0
2012-09-26 12:00:00,34.4,34.47,34.38,34.42,559500.0,23.9826,24.0314,23.9687,23.9966,559500.0
2012-09-26 12:10:00,34.41,34.53,34.39,34.47,450400.0,23.9896,24.0733,23.9757,24.0314,450400.0
2012-09-26 12:20:00,34.46,34.47,34.43,34.45,249400.0,24.0245,24.0314,24.0036,24.0175,249400.0
2012-09-26 12:30:00,34.44,34.46,34.4,34.41,207400.0,24.0105,24.0245,23.9826,23.9896,207400.0
2012-09-26 12:40:00,34.41,34.41,34.29,34.29,382000.0,23.9896,23.9896,23.906,23.906,382000.0
2012-09-26 12:50:00,34.29,34.47,34.29,34.46,563100.0,23.906,24.0314,23.906,24.0245,563100.0
2012-09-26 13:00:00,34.45,34.48,34.4,34.4,322900.0,24.0175,24.0384,23.9826,23.9826,322900.0
2012-09-26 13:10:00,34.4,34.43,34.38,34.43,291000.0,23.9826,24.0036,23.9687,24.0036,291000.0
2012-09-26 13:20:00,34.41,34.5,34.41,34.48,278500.0,23.9896,24.0524,23.9896,24.0384,278500.0
2012-09-26 13:30:00,34.48,34.51,34.42,34.43,310900.0,24.0384,24.0593,23.9966,24.0036,310900.0
2012-09-26 13:40:00,34.43,34.46,34.37,34.4,326500.0,24.0036,24.0245,23.9617,23.9826,326500.0
2012-09-26 13:50:00,34.39,34.42,34.37,34.37,278900.0,23.9757,23.9966,23.9617,23.9617,278900.0
2012-09-26 14:00:00,34.37,34.45,34.37,34.39,508500.0,23.9617,24.0175,23.9617,23.9757,508500.0
2012-09-26 14:10:00,34.39,34.42,34.38,34.4,275900.0,23.9757,23.9966,23.9687,23.9826,275900.0
2012-09-26 14:20:00,34.39,34.4,34.33,34.33,472400.0,23.9757,23.9826,23.9338,23.9338,472400.0
2012-09-26 14:30:00,34.33,34.4,34.3,34.38,658400.0,23.9338,23.9826,23.9129,23.9687,658400.0
2012-09-26 14:40:00,34.37,34.41,34.34,34.36,358800.0,23.9617,23.9896,23.9408,23.9548,358800.0
2012-09-26 14:50:00,34.36,34.41,34.31,34.4,480400.0,23.9548,23.9896,23.9199,23.9826,480400.0
2012-09-26 15:00:00,34.41,34.44,34.37,34.4,716400.0,23.9896,24.0105,23.9617,23.9826,716400.0
2012-09-26 15:10:00,34.41,34.49,34.4,34.41,594400.0,23.9896,24.0454,23.9826,23.9896,594400.0
2012-09-26 15:20:00,34.41,34.45,34.36,34.36,499200.0,23.9896,24.0175,23.9548,23.9548,499200.0
2012-09-26 15:30:00,34.37,34.43,34.35,34.43,832500.0,23.9617,24.0036,23.9478,24.0036,832500.0
2012-09-26 15:40:00,34.43,34.48,34.4,34.47,1330900.0,24.0036,24.0384,23.9826,24.0314,1330900.0
2012-09-26 15:50:00,34.46,34.5,34.43,34.43,2148300.0,24.0245,24.0524,24.0036,24.0036,2148300.0
2012-09-27 09:30:00,34.51,34.65,34.51,34.64,836200.0,24.0593,24.1569,24.0593,24.15,836200.0
2012-09-27 09:40:00,34.64,34.65,34.52,34.57,512900.0,24.15,24.1569,24.0663,24.1012,512900.0
2012-09-27 09:50:00,34.57,34.59,34.48,34.55,516300.0,24.1012,24.1151,24.0384,24.0872,516300.0
2012-09-27 10:00:00,34.54,34.64,34.5,34.63,488300.0,24.0802,24.15,24.0524,24.143,488300.0
2012-09-27 10:10:00,34.64,34.64,34.54,34.59,487400.0,24.15,24.15,24.0802,24.1151,487400.0
2012-09-27 10:20:00,34.59,34.63,34.58,34.6,601900.0,24.1151,24.143,24.1081,24.1221,601900.0
2012-09-27 10:30:00,34.59,34.65,34.55,34.59,723300.0,24.1151,24.1569,24.0872,24.1151,723300.0
2012-09-27 10:40:00,34.6,34.62,34.56,34.61,246200.0,24.1221,24.136,24.0942,24.129,246200.0
2012-09-27 10:50:00,34.61,34.66,34.57,34.62,342700.0,24.129,24.1639,24.1012,24.136,342700.0
2012-09-27 11:00:00,34.63,34.66,34.61,34.61,312600.0,24.143,24.1639,24.129,24.129,312600.0
2012-09-27 11:10:00,34.61,34.64,34.54,34.55,902100.0,24.129,24.15,24.0802,24.0872,902100.0
2012-09-27 11:20:00,34.54,34.55,34.39,34.46,945700.0,24.0802,24.0872,23.9757,24.0245,945700.0
2012-09-27 11:30:00,34.46,34.48,34.41,34.44,438400.0,24.0245,24.0384,23.9896,24.0105,438400.0
2012-09-27 11:40:00,34.44,34.47,34.42,34.43,291000.0,24.0105,24.0314,23.9966,24.0036,291000.0
2012-09-27 11:50:00,34.43,34.56,34.41,34.51,572700.0,24.0036,24.0942,23.9896,24.0593,572700.0
2012-09-27 12:00:00,34.51,34.58,34.5,34.55,644300.0,24.0593,24.1081,24.0524,24.0872,644300.0
2012-09-27 12:10:00,34.56,34.59,34.51,34.52,384900.0,24.0942,24.1151,24.0593,24.0663,384900.0
2012-09-27 12:20:00,34.51,34.65,34.49,34.62,555500.0,24.0593,24.1569,24.0454,24.136,555500.0
2012-09-27 12:30:00,34.62,34.65,34.6,34.61,344500.0,24.136,24.1569,24.1221,24.129,344500.0
2012-09-27 12:40:00,34.6,34.61,34.58,34.59,212100.0,24.1221,24.129,24.1081,24.1151,212100.0
2012-09-27 12:50:00,34.59,34.63,34.56,34.6,233700.0,24.1151,24.143,24.0942,24.1221,233700.0
2012-09-27 13:00:00,34.6,34.6,34.57,34.59,94400.0,24.1221,24.1221,24.1012,24.1151,94400.0
2012-09-27 13:10:00,34.6,34.61,34.56,34.58,158300.0,24.1221,24.129,24.0942,24.1081,158300.0
2012-09-27 13:20:00,34.58,34.62,34.57,34.62,144900.0,24.1081,24.136,24.1012,24.136,144900.0
2012-09-27 13:30:00,34.62,34.68,34.59,34.66,181500.0,24.136,24.1778,24.1151,24.1639,181500.0
2012-09-27 13:40:00,34.66,34.79,34.65,34.79,498500.0,24.1639,24.2545,24.1569,24.2545,498500.0
2012-09-27 13:50:00,34.79,34.8,34.74,34.8,476800.0,24.2545,24.2615,24.2197,24.2615,476800.0
2012-09-27 14:00:00,34.8,34.81,34.74,34.76,483000.0,24.2615,24.2685,24.2197,24.2336,483000.0
2012-09-27 14:10:00,34.75,34.76,34.72,34.76,144000.0,24.2267,24.2336,24.2057,24.2336,144000.0
2012-09-27 14:20:00,34.76,34.8,34.75,34.77,265100.0,24.2336,24.2615,24.2267,24.2406,265100.0
2012-09-27 14:30:00,34.77,34.83,34.72,34.8,534300.0,24.2406,24.2824,24.2057,24.2615,534300.0
2012-09-27 14:40:00,34.8,34.81,34.75,34.77,306000.0,24.2615,24.2685,24.2267,24.2406,306000.0
2012-09-27 14:50:00,34.76,34.78,34.72,34.78,533100.0,24.2336,24.2476,24.2057,24.2476,533100.0
2012-09-27 15:00:00,34.79,34.81,34.75,34.78,353900.0,24.2545,24.2685,24.2267,24.2476,353900.0
2012-09-27 15:10:00,34.78,34.8,34.73,34.74,531900.0,24.2476,24.2615,24.2127,24.2197,531900.0
2012-09-27 15:20:00,34.73,34.76,34.71,34.73,420000.0,24.2127,24.2336,24.1988,24.2127,420000.0
2012-09-27 15:30:00,34.72,34.79,34.72,34.76,524600.0,24.2057,24.2545,24.2057,24.2336,524600.0
2012-09-27 15:40:00,34.76,34.76,34.7,34.71,646000.0,24.2336,24.2336,24.1918,24.1988,646000.0
2012-09-27 15:50:00,34.72,34.78,34.66,34.74,2397600.0,24.2057,24.2476,24.1639,24.2197,2397600.0
2012-09-28 09:30:00,34.65,34.84,34.47,34.82,1364400.0,24.1569,24.2894,24.0314,24.2755,1364400.0
2012-09-28 09:40:00,34.82,34.86,34.61,34.66,860000.0,24.2755,24.3033,24.129,24.1639,860000.0
2012-09-28 09:50:00,34.65,34.66,34.5,34.54,732600.0,24.1569,24.1639,24.0524,24.0802,732600.0
2012-09-28 10:00:00,34.54,34.63,34.53,34.56,736500.0,24.0802,24.143,24.0733,24.0942,736500.0
2012-09-28 10:10:00,34.56,34.59,34.49,34.52,552200.0,24.0942,24.1151,24.0454,24.0663,552200.0
2012-09-28 10:20:00,34.52,34.61,34.51,34.6,847400.0,24.0663,24.129,24.0593,24.1221,847400.0
2012-09-28 10:30:00,34.59,34.65,34.57,34.59,490900.0,24.1151,24.1569,24.1012,24.1151,490900.0
2012-09-28 10:40:00,34.59,34.63,34.55,34.59,649500.0,24.1151,24.143,24.0872,24.1151,649500.0
2012-09-28 10:50:00,34.59,34.61,34.53,34.57,319100.0,24.1151,24.129,24.0733,24.1012,319100.0
2012-09-28 11:00:00,34.57,34.59,34.53,34.58,329600.0,24.1012,24.1151,24.0733,24.1081,329600.0
2012-09-28 11:10:00,34.58,34.59,34.5,34.51,243900.0,24.1081,24.1151,24.0524,24.0593,243900.0
2012-09-28 11:20:00,34.51,34.55,34.49,34.5,287000.0,24.0593,24.0872,24.0454,24.0524,287000.0
2012-09-28 11:30:00,34.5,34.56,34.49,34.51,358300.0,24.0524,24.0942,24.0454,24.0593,358300.0
2012-09-28 11:40:00,34.52,34.6,34.51,34.57,199100.0,24.0663,24.1221,24.0593,24.1012,199100.0
2012-09-28 11:50:00,34.58,34.66,34.56,34.66,392800.0,24.1081,24.1639,24.0942,24.1639,392800.0
2012-09-28 12:00:00,34.66,34.75,34.64,34.7,580000.0,24.1639,24.2267,24.15,24.1918,580000.0
2012-09-28 12:10:00,34.71,34.79,34.69,34.75,568800.0,24.1988,24.2545,24.1848,24.2267,568800.0
2012-09-28 12:20:00,34.75,34.76,34.64,34.64,265900.0,24.2267,24.2336,24.15,24.15,265900.0
2012-09-28 12:30:00,34.65,34.68,34.62,34.65,163800.0,24.1569,24.1778,24.136,24.1569,163800.0
2012-09-28 12:40:00,34.65,34.7,34.64,34.68,174800.0,24.1569,24.1918,24.15,24.1778,174800.0
2012-09-28 12:50:00,34.69,34.71,34.65,34.7,290100.0,24.1848,24.1988,24.1569,24.1918,290100.0
2012-09-28 13:00:00,34.7,34.72,34.65,34.66,263500.0,24.1918,24.2057,24.1569,24.1639,263500.0
2012-09-28 13:10:00,34.66,34.68,34.6,34.66,469000.0,24.1639,24.1778,24.1221,24.1639,469000.0
2012-09-28 13:20:00,34.66,34.71,34.64,34.69,246700.0,24.1639,24.1988,24.15,24.1848,246700.0
2012-09-28 13:30:00,34.69,34.81,34.69,34.81,186700.0,24.1848,24.2685,24.1848,24.2685,186700.0
2012-09-28 13:40:00,34.81,34.83,34.76,34.76,163300.0,24.2685,24.2824,24.2336,24.2336,163300.0
2012-09-28 13:50:00,34.76,34.78,34.72,34.73,121900.0,24.2336,24.2476,24.2057,24.2127,121900.0
2012-09-28 14:00:00,34.73,34.76,34.67,34.69,202100.0,24.2127,24.2336,24.1709,24.1848,202100.0
2012-09-28 14:10:00,34.7,34.75,34.69,34.73,215900.0,24.1918,24.2267,24.1848,24.2127,215900.0
2012-09-28 14:20:00,34.73,34.75,34.63,34.63,236300.0,24.2127,24.2267,24.143,24.143,236300.0
2012-09-28 14:30:00,34.63,34.64,34.57,34.61,248900.0,24.143,24.15,24.1012,24.129,248900.0
2012-09-28 14:40:00,34.61,34.63,34.59,34.63,329400.0,24.129,24.143,24.1151,24.143,329400.0
2012-09-28 14:50:00,34.63,34.64,34.58,34.59,294700.0,24.143,24.15,24.1081,24.1151,294700.0
2012-09-28 15:00:00,34.59,34.6,34.55,34.56,243200.0,24.1151,24.1221,24.0872,24.0942,243200.0
2012-09-28 15:10:00,34.56,34.63,34.55,34.57,291200.0,24.0942,24.143,24.0872,24.1012,291200.0
2012-09-28 15:20:00,34.57,34.6,34.53,34.55,294200.0,24.1012,24.1221,24.0733,24.0872,294200.0
2012-09-28 15:30:00,34.55,34.6,34.51,34.52,491900.0,24.0872,24.1221,24.0593,24.0663,491900.0
2012-09-28 15:40:00,34.52,34.67,34.51,34.64,999000.0,24.0663,24.1709,24.0593,24.15,999000.0
2012-09-28 15:50:00,34.64,34.65,34.55,34.55,1270500.0,24.15,24.1569,24.0872,24.0872,1270500.0
2012-10-01 09:30:00,34.78,35.06,34.74,35.05,1353600.0,24.2476,24.4428,24.2197,24.4358,1353600.0
2012-10-01 09:40:00,35.04,35.05,34.89,34.95,773800.0,24.4288,24.4358,24.3243,24.3661,773800.0
2012-10-01 09:50:00,34.95,34.97,34.87,34.88,595500.0,24.3661,24.38,24.3103,24.3173,595500.0
2012-10-01 10:00:00,34.89,35.1,34.89,35.06,1334800.0,24.3243,24.4707,24.3243,24.4428,1334800.0
2012-10-01 10:10:00,35.07,35.12,35.02,35.04,500000.0,24.4497,24.4846,24.4149,24.4288,500000.0
2012-10-01 10:20:00,35.04,35.07,34.99,35.02,469600.0,24.4288,24.4497,24.394,24.4149,469600.0
2012-10-01 10:30:00,35.02,35.06,34.96,35.05,353400.0,24.4149,24.4428,24.3731,24.4358,353400.0
2012-10-01 10:40:00,35.05,35.06,34.98,35.05,467500.0,24.4358,24.4428,24.387,24.4358,467500.0
2012-10-01 10:50:00,35.03,35.04,34.99,35.02,327200.0,24.4219,24.4288,24.394,24.4149,327200.0
2012-10-01 11:00:00,35.03,35.11,35.02,35.07,291300.0,24.4219,24.4776,24.4149,24.4497,291300.0
2012-10-01 11:10:00,35.07,35.11,35.05,35.08,317300.0,24.4497,24.4776,24.4358,24.4567,317300.0
2012-10-01 11:20:00,35.08,35.08,35.02,35.05,288900.0,24.4567,24.4567,24.4149,24.4358,288900.0
2012-10-01 11:30:00,35.05,35.05,35.02,35.03,263900.0,24.4358,24.4358,24.4149,24.4219,263900.0
2012-10-01 11:40:00,35.03,35.07,35.0,35.0,191200.0,24.4219,24.4497,24.4009,24.4009,191200.0
2012-10-01 11:50:00,35.0,35.03,34.96,34.97,289100.0,24.4009,24.4219,24.3731,24.38,289100.0
2012-10-01 12:00:00,34.97,35.01,34.97,34.98,171900.0,24.38,24.4079,24.38,24.387,171900.0
2012-10-01 12:10:00,34.98,34.98,34.94,34.98,261400.0,24.387,24.387,24.3591,24.387,261400.0
2012-10-01 12:20:00,34.98,35.06,34.97,35.04,338000.0,24.387,24.4428,24.38,24.4288,338000.0
2012-10-01 12:30:00,35.04,35.07,34.99,35.0,244200.0,24.4288,24.4497,24.394,24.4009,244200.0
2012-10-01 12:40:00,35.0,35.02,34.91,34.91,330100.0,24.4009,24.4149,24.3382,24.3382,330100.0
2012-10-01 12:50:00,34.91,34.95,34.88,34.9,286400.0,24.3382,24.3661,24.3173,24.3312,286400.0
2012-10-01 13:00:00,34.9,34.91,34.81,34.81,311900.0,24.3312,24.3382,24.2685,24.2685,311900.0
2012-10-01 13:10:00,34.8,34.84,34.75,34.84,470000.0,24.2615,24.2894,24.2267,24.2894,470000.0
2012-10-01 13:20:00,34.83,34.89,34.8,34.87,402900.0,24.2824,24.3243,24.2615,24.3103,402900.0
2012-10-01 13:30:00,34.88,34.91,34.84,34.86,368400.0,24.3173,24.3382,24.2894,24.3033,368400.0
2012-10-01 13:40:00,34.85,34.94,34.83,34.93,404000.0,24.2964,24.3591,24.2824,24.3521,404000.0
2012-10-01 13:50:00,34.93,34.97,34.91,34.95,340200.0,24.3521,24.38,24.3382,24.3661,340200.0
2012-10-01 14:00:00,34.95,34.97,34.91,34.95,214200.0,24.3661,24.38,24.3382,24.3661,214200.0
2012-10-01 14:10:00,34.94,34.97,34.87,34.88,364100.0,24.3591,24.38,24.3103,24.3173,364100.0
2012-10-01 14:20:00,34.88,34.91,34.85,34.88,285100.0,24.3173,24.3382,24.2964,24.3173,285100.0
2012-10-01 14:30:00,34.87,34.91,34.85,34.88,256200.0,24.3103,24.3382,24.2964,24.3173,256200.0
2012-10-01 14:40:00,34.88,34.9,34.86,34.87,208700.0,24.3173,24.3312,24.3033,24.3103,208700.0
2012-10-01 14:50:00,34.87,34.91,34.85,34.89,458600.0,24.3103,24.3382,24.2964,24.3243,458600.0
2012-10-01 15:00:00,34.9,34.9,34.81,34.83,367700.0,24.3312,24.3312,24.2685,24.2824,367700.0
2012-10-01 15:10:00,34.82,34.83,34.71,34.72,491900.0,24.2755,24.2824,24.1988,24.2057,491900.0
2012-10-01 15:20:00,34.72,34.72,34.61,34.69,550500.0,24.2057,24.2057,24.129,24.1848,550500.0
2012-10-01 15:30:00,34.69,34.73,34.65,34.7,492300.0,24.1848,24.2127,24.1569,24.1918,492300.0
2012-10-01 15:40:00,34.7,34.77,34.63,34.69,736600.0,24.1918,24.2406,24.143,24.1848,736600.0
2012-10-01 15:50:00,34.69,34.7,34.61,34.69,1188400.0,24.1848,24.1918,24.129,24.1848,1188400.0
2012-10-02 09:30:00,34.79,34.83,34.62,34.76,1354400.0,24.2545,24.2824,24.136,24.2336,1354400.0
2012-10-02 09:40:00,34.75,34.78,34.64,34.72,886200.0,24.2267,24.2476,24.15,24.2057,886200.0
2012-10-02 09:50:00,34.72,34.73,34.6,34.65,801000.0,24.2057,24.2127,24.1221,24.1569,801000.0
2012-10-02 10:00:00,34.66,34.71,34.54,34.71,1006800.0,24.1639,24.1988,24.0802,24.1988,1006800.0
2012-10-02 10:10:00,34.7,34.71,34.66,34.69,720000.0,24.1918,24.1988,24.1639,24.1848,720000.0
2012-10-02 10:20:00,34.69,34.72,34.63,34.72,721300.0,24.1848,24.2057,24.143,24.2057,721300.0
2012-10-02 10:30:00,34.72,34.84,34.71,34.8,487800.0,24.2057,24.2894,24.1988,24.2615,487800.0
2012-10-02 10:40:00,34.8,34.83,34.74,34.74,480200.0,24.2615,24.2824,24.2197,24.2197,480200.0
2012-10-02 10:50:00,34.74,34.76,34.67,34.73,881500.0,24.2197,24.2336,24.1709,24.2127,881500.0
2012-10-02 11:00:00,34.72,34.73,34.66,34.67,388800.0,24.2057,24.2127,24.1639,24.1709,388800.0
2012-10-02 11:10:00,34.66,34.78,34.65,34.74,442100.0,24.1639,24.2476,24.1569,24.2197,442100.0
2012-10-02 11:20:00,34.75,34.77,34.71,34.73,218400.0,24.2267,24.2406,24.1988,24.2127,218400.0
2012-10-02 11:30:00,34.73,34.78,34.6,34.63,768200.0,24.2127,24.2476,24.1221,24.143,768200.0
2012-10-02 11:40:00,34.63,34.69,34.56,34.67,398900.0,24.143,24.1848,24.0942,24.1709,398900.0
2012-10-02 11:50:00,34.67,34.73,34.63,34.65,340800.0,24.1709,24.2127,24.143,24.1569,340800.0
2012-10-02 12:00:00,34.65,34.7,34.62,34.69,266800.0,24.1569,24.1918,24.136,24.1848,266800.0
2012-10-02 12:10:00,34.68,34.75,34.66,34.72,454300.0,24.1778,24.2267,24.1639,24.2057,454300.0
2012-10-02 12:20:00,34.72,34.74,34.67,34.7,218000.0,24.2057,24.2197,24.1709,24.1918,218000.0
2012-10-02 12:30:00,34.71,34.74,34.67,34.73,210000.0,24.1988,24.2197,24.1709,24.2127,210000.0
2012-10-02 12:40:00,34.74,34.77,34.7,34.73,318800.0,24.2197,24.2406,24.1918,24.2127,318800.0
2012-10-02 12:50:00,34.73,34.76,34.71,34.73,135500.0,24.2127,24.2336,24.1988,24.2127,135500.0
2012-10-02 13:00:00,34.72,34.76,34.72,34.75,182700.0,24.2057,24.2336,24.2057,24.2267,182700.0
2012-10-02 13:10:00,34.74,34.76,34.71,34.72,189300.0,24.2197,24.2336,24.1988,24.2057,189300.0
2012-10-02 13:20:00,34.72,34.73,34.68,34.69,256900.0,24.2057,24.2127,24.1778,24.1848,256900.0
2012-10-02 13:30:00,34.7,34.71,34.67,34.7,310200.0,24.1918,24.1988,24.1709,24.1918,310200.0
2012-10-02 13:40:00,34.71,34.75,34.69,34.72,274800.0,24.1988,24.2267,24.1848,24.2057,274800.0
2012-10-02 13:50:00,34.71,34.73,34.62,34.71,480200.0,24.1988,24.2127,24.136,24.1988,480200.0
2012-10-02 14:00:00,34.71,34.75,34.69,34.72,338100.0,24.1988,24.2267,24.1848,24.2057,338100.0
2012-10-02 14:10:00,34.73,34.77,34.71,34.74,325900.0,24.2127,24.2406,24.1988,24.2197,325900.0
2012-10-02 14:20:00,34.74,34.76,34.62,34.69,432700.0,24.2197,24.2336,24.136,24.1848,432700.0
2012-10-02 14:30:00,34.68,34.74,34.64,34.73,405400.0,24.1778,24.2197,24.15,24.2127,405400.0
2012-10-02 14:40:00,34.72,34.74,34.66,34.68,422400.0,24.2057,24.2197,24.1639,24.1778,422400.0
2012-10-02 14:50:00,34.67,34.71,34.66,34.69,264700.0,24.1709,24.1988,24.1639,24.1848,264700.0
2012-10-02 15:00:00,34.69,34.74,34.66,34.71,277400.0,24.1848,24.2197,24.1639,24.1988,277400.0
2012-10-02 15:10:00,34.7,34.71,34.66,34.7,238300.0,24.1918,24.1988,24.1639,24.1918,238300.0
2012-10-02 15:20:00,34.71,34.76,34.7,34.73,291500.0,24.1988,24.2336,24.1918,24.2127,291500.0
2012-10-02 15:30:00,34.73,34.79,34.72,34.77,531500.0,24.2127,24.2545,24.2057,24.2406,531500.0
2012-10-02 15:40:00,34.77,34.87,34.75,34.75,1360900.0,24.2406,24.3103,24.2267,24.2267,1360900.0
2012-10-02 15:50:00,34.76,34.82,34.75,34.8,1749500.0,24.2336,24.2755,24.2267,24.2615,1749500.0
2012-10-03 09:30:00,34.96,35.06,34.9,34.95,797800.0,24.3731,24.4428,24.3312,24.3661,797800.0
2012-10-03 09:40:00,34.96,35.04,34.94,35.01,607200.0,24.3731,24.4288,24.3591,24.4079,607200.0
2012-10-03 09:50:00,35.0,35.04,34.98,35.02,708000.0,24.4009,24.4288,24.387,24.4149,708000.0
2012-10-03 10:00:00,35.02,35.09,34.98,35.09,847900.0,24.4149,24.4637,24.387,24.4637,847900.0
2012-10-03 10:10:00,35.09,35.2,35.07,35.2,628300.0,24.4637,24.5404,24.4497,24.5404,628300.0
2012-10-03 10:20:00,35.2,35.27,35.16,35.27,787200.0,24.5404,24.5892,24.5125,24.5892,787200.0
2012-10-03 10:30:00,35.27,35.31,35.19,35.24,952200.0,24.5892,24.6171,24.5334,24.5683,952200.0
2012-10-03 10:40:00,35.25,35.26,35.17,35.19,702300.0,24.5752,24.5822,24.5195,24.5334,702300.0
2012-10-03 10:50:00,35.2,35.24,35.19,35.23,427800.0,24.5404,24.5683,24.5334,24.5613,427800.0
2012-10-03 11:00:00,35.23,35.32,35.22,35.3,592100.0,24.5613,24.624,24.5543,24.6101,592100.0
2012-10-03 11:10:00,35.29,35.46,35.29,35.45,1132700.0,24.6031,24.7216,24.6031,24.7147,1132700.0
2012-10-03 11:20:00,35.44,35.46,35.36,35.39,1253800.0,24.7077,24.7216,24.6519,24.6728,1253800.0
2012-10-03 11:30:00,35.39,35.46,35.39,35.46,621000.0,24.6728,24.7216,24.6728,24.7216,621000.0
2012-10-03 11:40:00,35.45,35.51,35.43,35.5,825800.0,24.7147,24.7565,24.7007,24.7495,825800.0
2012-10-03 11:50:00,35.51,35.56,35.49,35.52,671100.0,24.7565,24.7914,24.7426,24.7635,671100.0
2012-10-03 12:00:00,35.52,35.54,35.51,35.52,422100.0,24.7635,24.7774,24.7565,24.7635,422100.0
2012-10-03 12:10:00,35.52,35.54,35.5,35.52,393000.0,24.7635,24.7774,24.7495,24.7635,393000.0
2012-10-03 12:20:00,35.52,35.63,35.52,35.61,684200.0,24.7635,24.8402,24.7635,24.8262,684200.0
2012-10-03 12:30:00,35.62,35.66,35.59,35.62,632000.0,24.8332,24.8611,24.8123,24.8332,632000.0
2012-10-03 12:40:00,35.62,35.65,35.59,35.62,390700.0,24.8332,24.8541,24.8123,24.8332,390700.0
2012-10-03 12:50:00,35.62,35.62,35.54,35.58,385400.0,24.8332,24.8332,24.7774,24.8053,385400.0
2012-10-03 13:00:00,35.58,35.6,35.54,35.59,441000.0,24.8053,24.8192,24.7774,24.8123,441000.0
2012-10-03 13:10:00,35.59,35.61,35.58,35.59,460900.0,24.8123,24.8262,24.8053,24.8123,460900.0
2012-10-03 13:20:00,35.6,35.61,35.57,35.58,266800.0,24.8192,24.8262,24.7983,24.8053,266800.0
2012-10-03 13:30:00,35.59,35.59,35.42,35.44,565200.0,24.8123,24.8123,24.6938,24.7077,565200.0
2012-10-03 13:40:00,35.43,35.46,35.41,35.43,516000.0,24.7007,24.7216,24.6868,24.7007,516000.0
2012-10-03 13:50:00,35.43,35.47,35.37,35.41,840100.0,24.7007,24.7286,24.6589,24.6868,840100.0
2012-10-03 14:00:00,35.4,35.47,35.4,35.45,310500.0,24.6798,24.7286,24.6798,24.7147,310500.0
2012-10-03 14:10:00,35.45,35.46,35.4,35.41,247700.0,24.7147,24.7216,24.6798,24.6868,247700.0
2012-10-03 14:20:00,35.42,35.43,35.33,35.36,585700.0,24.6938,24.7007,24.631,24.6519,585700.0
2012-10-03 14:30:00,35.36,35.44,35.34,35.41,537900.0,24.6519,24.7077,24.638,24.6868,537900.0
2012-10-03 14:40:00,35.4,35.42,35.36,35.36,451100.0,24.6798,24.6938,24.6519,24.6519,451100.0
2012-10-03 14:50:00,35.36,35.37,35.33,35.34,499800.0,24.6519,24.6589,24.631,24.638,499800.0
2012-10-03 15:00:00,35.34,35.37,35.32,35.34,713800.0,24.638,24.6589,24.624,24.638,713800.0
2012-10-03 15:10:00,35.34,35.4,35.32,35.34,642900.0,24.638,24.6798,24.624,24.638,642900.0
2012-10-03 15:20:00,35.35,35.43,35.34,35.4,963100.0,24.645,24.7007,24.638,24.6798,963100.0
2012-10-03 15:30:00,35.4,35.41,35.34,35.39,921800.0,24.6798,24.6868,24.638,24.6728,921800.0
2012-10-03 15:40:00,35.4,35.48,35.35,35.35,1574000.0,24.6798,24.7356,24.645,24.645,1574000.0
2012-10-03 15:50:00,35.36,35.44,35.35,35.43,1973700.0,24.6519,24.7077,24.645,24.7007,1973700.0
2012-10-04 09:30:00,35.62,35.7,35.45,35.47,1477400.0,24.8332,24.889,24.7147,24.7286,1477400.0
2012-10-04 09:40:00,35.46,35.7,35.45,35.64,1135900.0,24.7216,24.889,24.7147,24.8471,1135900.0
2012-10-04 09:50:00,35.64,35.68,35.55,35.59,731700.0,24.8471,24.875,24.7844,24.8123,731700.0
2012-10-04 10:00:00,35.6,35.8,35.59,35.77,1013600.0,24.8192,24.9587,24.8123,24.9378,1013600.0
2012-10-04 10:10:00,35.78,35.82,35.75,35.81,897200.0,24.9447,24.9726,24.9238,24.9657,897200.0
2012-10-04 10:20:00,35.81,35.89,35.81,35.85,954000.0,24.9657,25.0214,24.9657,24.9935,954000.0
2012-10-04 10:30:00,35.84,35.87,35.78,35.82,634700.0,24.9866,25.0075,24.9447,24.9726,634700.0
2012-10-04 10:40:00,35.82,35.84,35.76,35.81,477300.0,24.9726,24.9866,24.9308,24.9657,477300.0
2012-10-04 10:50:00,35.81,35.84,35.78,35.82,600300.0,24.9657,24.9866,24.9447,24.9726,600300.0
2012-10-04 11:00:00,35.81,35.87,35.77,35.79,660400.0,24.9657,25.0075,24.9378,24.9517,660400.0
2012-10-04 11:10:00,35.8,35.9,35.78,35.88,1029200.0,24.9587,25.0284,24.9447,25.0145,1029200.0
2012-10-04 11:20:00,35.89,35.89,35.79,35.79,405000.0,25.0214,25.0214,24.9517,24.9517,405000.0
2012-10-04 11:30:00,35.79,35.83,35.77,35.83,327300.0,24.9517,24.9796,24.9378,24.9796,327300.0
2012-10-04 11:40:00,35.83,35.89,35.81,35.81,551100.0,24.9796,25.0214,24.9657,24.9657,551100.0
2012-10-04 11:50:00,35.81,35.83,35.76,35.76,591200.0,24.9657,24.9796,24.9308,24.9308,591200.0
2012-10-04 12:00:00,35.76,35.77,35.71,35.74,560400.0,24.9308,24.9378,24.8959,24.9168,560400.0
2012-10-04 12:10:00,35.75,35.77,35.71,35.74,620700.0,24.9238,24.9378,24.8959,24.9168,620700.0
2012-10-04 12:20:00,35.75,35.78,35.71,35.74,373700.0,24.9238,24.9447,24.8959,24.9168,373700.0
2012-10-04 12:30:00,35.74,35.77,35.73,35.74,425600.0,24.9168,24.9378,24.9099,24.9168,425600.0
2012-10-04 12:40:00,35.74,35.75,35.69,35.7,323200.0,24.9168,24.9238,24.882,24.889,323200.0
2012-10-04 12:50:00,35.7,35.72,35.69,35.72,208500.0,24.889,24.9029,24.882,24.9029,208500.0
2012-10-04 13:00:00,35.72,35.73,35.68,35.7,648900.0,24.9029,24.9099,24.875,24.889,648900.0
2012-10-04 13:10:00,35.69,35.76,35.68,35.76,317100.0,24.882,24.9308,24.875,24.9308,317100.0
2012-10-04 13:20:00,35.76,35.81,35.75,35.81,636200.0,24.9308,24.9657,24.9238,24.9657,636200.0
2012-10-04 13:30:00,35.81,35.89,35.8,35.89,663000.0,24.9657,25.0214,24.9587,25.0214,663000.0
2012-10-04 13:40:00,35.89,35.89,35.83,35.84,490200.0,25.0214,25.0214,24.9796,24.9866,490200.0
2012-10-04 13:50:00,35.84,35.86,35.79,35.83,669500.0,24.9866,25.0005,24.9517,24.9796,669500.0
2012-10-04 14:00:00,35.84,35.84,35.76,35.79,516900.0,24.9866,24.9866,24.9308,24.9517,516900.0
2012-10-04 14:10:00,35.79,35.83,35.76,35.83,298600.0,24.9517,24.9796,24.9308,24.9796,298600.0
2012-10-04 14:20:00,35.83,35.87,35.82,35.87,557400.0,24.9796,25.0075,24.9726,25.0075,557400.0
2012-10-04 14:30:00,35.87,35.94,35.85,35.94,606300.0,25.0075,25.0563,24.9935,25.0563,606300.0
2012-10-04 14:40:00,35.93,35.98,35.91,35.93,916000.0,25.0493,25.0842,25.0354,25.0493,916000.0
2012-10-04 14:50:00,35.92,35.93,35.86,35.92,374500.0,25.0423,25.0493,25.0005,25.0423,374500.0
2012-10-04 15:00:00,35.91,36.0,35.91,35.94,622900.0,25.0354,25.0981,25.0354,25.0563,622900.0
2012-10-04 15:10:00,35.95,35.97,35.93,35.96,685100.0,25.0633,25.0772,25.0493,25.0702,685100.0
2012-10-04 15:20:00,35.96,35.97,35.92,35.92,546900.0,25.0702,25.0772,25.0423,25.0423,546900.0
2012-10-04 15:30:00,35.93,35.94,35.9,35.91,468800.0,25.0493,25.0563,25.0284,25.0354,468800.0
2012-10-04 15:40:00,35.91,35.95,35.89,35.94,980200.0,25.0354,25.0633,25.0214,25.0563,980200.0
2012-10-04 15:50:00,35.94,36.0,35.89,36.0,2521700.0,25.0563,25.0981,25.0214,25.0981,2521700.0
2012-10-05 09:30:00,36.1,36.34,36.05,36.05,2385700.0,25.1678,25.3352,25.133,25.133,2385700.0
2012-10-05 09:40:00,36.06,36.07,35.94,36.04,1291800.0,25.1399,25.1469,25.0563,25.126,1291800.0
2012-10-05 09:50:00,36.04,36.15,36.03,36.04,768900.0,25.126,25.2027,25.119,25.126,768900.0
2012-10-05 10:00:00,36.04,36.08,35.99,36.08,785200.0,25.126,25.1539,25.0911,25.1539,785200.0
2012-10-05 10:10:00,36.08,36.09,36.04,36.09,613000.0,25.1539,25.1609,25.126,25.1609,613000.0
2012-10-05 10:20:00,36.09,36.13,36.08,36.1,652200.0,25.1609,25.1887,25.1539,25.1678,652200.0
2012-10-05 10:30:00,36.1,36.14,36.07,36.13,876700.0,25.1678,25.1957,25.1469,25.1887,876700.0
2012-10-05 10:40:00,36.13,36.17,36.06,36.08,890900.0,25.1887,25.2166,25.1399,25.1539,890900.0
2012-10-05 10:50:00,36.08,36.08,36.01,36.06,601500.0,25.1539,25.1539,25.1051,25.1399,601500.0
2012-10-05 11:00:00,36.06,36.06,36.03,36.05,649200.0,25.1399,25.1399,25.119,25.133,649200.0
2012-10-05 11:10:00,36.05,36.11,36.04,36.09,536600.0,25.133,25.1748,25.126,25.1609,536600.0
2012-10-05 11:20:00,36.09,36.12,36.03,36.05,579000.0,25.1609,25.1818,25.119,25.133,579000.0
2012-10-05 11:30:00,36.04,36.08,36.04,36.06,335400.0,25.126,25.1539,25.126,25.1399,335400.0
2012-10-05 11:40:00,36.06,36.07,36.02,36.05,694100.0,25.1399,25.1469,25.1121,25.133,694100.0
2012-10-05 11:50:00,36.06,36.06,35.99,36.03,468500.0,25.1399,25.1399,25.0911,25.119,468500.0
2012-10-05 12:00:00,36.03,36.08,36.02,36.05,370600.0,25.119,25.1539,25.1121,25.133,370600.0
2012-10-05 12:10:00,36.05,36.14,36.04,36.1,344900.0,25.133,25.1957,25.126,25.1678,344900.0
2012-10-05 12:20:00,36.11,36.17,36.1,36.11,321200.0,25.1748,25.2166,25.1678,25.1748,321200.0
2012-10-05 12:30:00,36.11,36.16,36.11,36.14,258700.0,25.1748,25.2097,25.1748,25.1957,258700.0
2012-10-05 12:40:00,36.14,36.17,36.1,36.13,432800.0,25.1957,25.2166,25.1678,25.1887,432800.0
2012-10-05 12:50:00,36.13,36.16,36.12,36.15,265700.0,25.1887,25.2097,25.1818,25.2027,265700.0
2012-10-05 13:00:00,36.14,36.15,36.08,36.1,211500.0,25.1957,25.2027,25.1539,25.1678,211500.0
2012-10-05 13:10:00,36.1,36.11,36.03,36.04,227600.0,25.1678,25.1748,25.119,25.126,227600.0
2012-10-05 13:20:00,36.04,36.05,35.95,35.95,410500.0,25.126,25.133,25.0633,25.0633,410500.0
2012-10-05 13:30:00,35.95,35.98,35.93,35.95,374300.0,25.0633,25.0842,25.0493,25.0633,374300.0
2012-10-05 13:40:00,35.95,35.97,35.9,35.91,229400.0,25.0633,25.0772,25.0284,25.0354,229400.0
2012-10-05 13:50:00,35.91,35.97,35.9,35.95,393400.0,25.0354,25.0772,25.0284,25.0633,393400.0
2012-10-05 14:00:00,35.95,35.95,35.85,35.85,413800.0,25.0633,25.0633,24.9935,24.9935,413800.0
2012-10-05 14:10:00,35.86,35.94,35.83,35.94,514500.0,25.0005,25.0563,24.9796,25.0563,514500.0
2012-10-05 14:20:00,35.94,35.94,35.88,35.9,418300.0,25.0563,25.0563,25.0145,25.0284,418300.0
2012-10-05 14:30:00,35.9,35.93,35.87,35.88,539600.0,25.0284,25.0493,25.0075,25.0145,539600.0
2012-10-05 14:40:00,35.89,35.93,35.86,35.88,438900.0,25.0214,25.0493,25.0005,25.0145,438900.0
2012-10-05 14:50:00,35.87,35.89,35.79,35.8,557100.0,25.0075,25.0214,24.9517,24.9587,557100.0
2012-10-05 15:00:00,35.8,35.83,35.72,35.75,486200.0,24.9587,24.9796,24.9029,24.9238,486200.0
2012-10-05 15:10:00,35.75,35.77,35.71,35.75,462500.0,24.9238,24.9378,24.8959,24.9238,462500.0
2012-10-05 15:20:00,35.75,35.84,35.74,35.81,706300.0,24.9238,24.9866,24.9168,24.9657,706300.0
2012-10-05 15:30:00,35.8,35.83,35.69,35.7,827700.0,24.9587,24.9796,24.882,24.889,827700.0
2012-10-05 15:40:00,35.69,35.77,35.64,35.77,1363600.0,24.882,24.9378,24.8471,24.9378,1363600.0
2012-10-05 15:50:00,35.77,35.84,35.72,35.82,1915200.0,24.9378,24.9866,24.9029,24.9726,1915200.0
2012-10-08 09:30:00,35.69,35.94,35.63,35.87,1025900.0,24.882,25.0563,24.8402,25.0075,1025900.0
2012-10-08 09:40:00,35.85,35.91,35.75,35.77,505600.0,24.9935,25.0354,24.9238,24.9378,505600.0
2012-10-08 09:50:00,35.76,35.88,35.76,35.8,767000.0,24.9308,25.0145,24.9308,24.9587,767000.0
2012-10-08 10:00:00,35.8,35.85,35.76,35.77,351900.0,24.9587,24.9935,24.9308,24.9378,351900.0
2012-10-08 10:10:00,35.77,35.8,35.75,35.76,235000.0,24.9378,24.9587,24.9238,24.9308,235000.0
2012-10-08 10:20:00,35.76,35.76,35.67,35.7,214800.0,24.9308,24.9308,24.868,24.889,214800.0
2012-10-08 10:30:00,35.71,35.82,35.69,35.81,506200.0,24.8959,24.9726,24.882,24.9657,506200.0
2012-10-08 10:40:00,35.81,35.94,35.8,35.89,609900.0,24.9657,25.0563,24.9587,25.0214,609900.0
2012-10-08 10:50:00,35.89,35.9,35.86,35.86,335600.0,25.0214,25.0284,25.0005,25.0005,335600.0
2012-10-08 11:00:00,35.87,35.89,35.83,35.83,231000.0,25.0075,25.0214,24.9796,24.9796,231000.0
2012-10-08 11:10:00,35.83,35.84,35.79,35.8,213000.0,24.9796,24.9866,24.9517,24.9587,213000.0
2012-10-08 11:20:00,35.8,35.81,35.75,35.76,254800.0,24.9587,24.9657,24.9238,24.9308,254800.0
2012-10-08 11:30:00,35.77,35.78,35.7,35.72,224100.0,24.9378,24.9447,24.889,24.9029,224100.0
2012-10-08 11:40:00,35.71,35.72,35.66,35.68,368900.0,24.8959,24.9029,24.8611,24.875,368900.0
2012-10-08 11:50:00,35.68,35.68,35.64,35.68,317100.0,24.875,24.875,24.8471,24.875,317100.0
2012-10-08 12:00:00,35.68,35.75,35.64,35.72,398700.0,24.875,24.9238,24.8471,24.9029,398700.0
2012-10-08 12:10:00,35.73,35.77,35.72,35.76,122200.0,24.9099,24.9378,24.9029,24.9308,122200.0
2012-10-08 12:20:00,35.77,35.78,35.74,35.75,219600.0,24.9378,24.9447,24.9168,24.9238,219600.0
2012-10-08 12:30:00,35.76,35.78,35.7,35.73,227100.0,24.9308,24.9447,24.889,24.9099,227100.0
2012-10-08 12:40:00,35.73,35.74,35.7,35.74,160400.0,24.9099,24.9168,24.889,24.9168,160400.0
2012-10-08 12:50:00,35.74,35.78,35.72,35.77,209500.0,24.9168,24.9447,24.9029,24.9378,209500.0
2012-10-08 13:00:00,35.77,35.77,35.71,35.75,244000.0,24.9378,24.9378,24.8959,24.9238,244000.0
2012-10-08 13:10:00,35.74,35.8,35.74,35.79,133200.0,24.9168,24.9587,24.9168,24.9517,133200.0
2012-10-08 13:20:00,35.8,35.8,35.77,35.79,113700.0,24.9587,24.9587,24.9378,24.9517,113700.0
2012-10-08 13:30:00,35.78,35.84,35.78,35.81,270700.0,24.9447,24.9866,24.9447,24.9657,270700.0
2012-10-08 13:40:00,35.82,35.83,35.8,35.82,181000.0,24.9726,24.9796,24.9587,24.9726,181000.0
2012-10-08 13:50:00,35.82,35.87,35.81,35.84,152300.0,24.9726,25.0075,24.9657,24.9866,152300.0
2012-10-08 14:00:00,35.85,35.89,35.84,35.89,486100.0,24.9935,25.0214,24.9866,25.0214,486100.0
2012-10-08 14:10:00,35.89,35.9,35.84,35.87,471500.0,25.0214,25.0284,24.9866,25.0075,471500.0
2012-10-08 14:20:00,35.87,35.87,35.82,35.84,150900.0,25.0075,25.0075,24.9726,24.9866,150900.0
2012-10-08 14:30:00,35.83,35.84,35.8,35.8,129500.0,24.9796,24.9866,24.9587,24.9587,129500.0
2012-10-08 14:40:00,35.8,35.81,35.78,35.81,188100.0,24.9587,24.9657,24.9447,24.9657,188100.0
2012-10-08 14:50:00,35.8,35.85,35.78,35.84,400700.0,24.9587,24.9935,24.9447,24.9866,400700.0
2012-10-08 15:00:00,35.84,35.88,35.83,35.86,176400.0,24.9866,25.0145,24.9796,25.0005,176400.0
2012-10-08 15:10:00,35.86,35.88,35.85,35.85,169800.0,25.0005,25.0145,24.9935,24.9935,169800.0
2012-10-08 15:20:00,35.86,35.88,35.82,35.83,270000.0,25.0005,25.0145,24.9726,24.9796,270000.0
2012-10-08 15:30:00,35.83,35.87,35.82,35.84,302600.0,24.9796,25.0075,24.9726,24.9866,302600.0
2012-10-08 15:40:00,35.83,35.84,35.78,35.83,441000.0,24.9796,24.9866,24.9447,24.9796,441000.0
2012-10-08 15:50:00,35.83,35.85,35.79,35.81,959500.0,24.9796,24.9935,24.9517,24.9657,959500.0
2012-10-09 09:30:00,35.86,35.95,35.77,35.81,1039600.0,25.0005,25.0633,24.9378,24.9657,1039600.0
2012-10-09 09:40:00,35.81,35.88,35.71,35.84,610600.0,24.9657,25.0145,24.8959,24.9866,610600.0
2012-10-09 09:50:00,35.84,35.88,35.75,35.75,463800.0,24.9866,25.0145,24.9238,24.9238,463800.0
2012-10-09 10:00:00,35.76,35.8,35.75,35.79,418000.0,24.9308,24.9587,24.9238,24.9517,418000.0
2012-10-09 10:10:00,35.78,35.85,35.77,35.77,341000.0,24.9447,24.9935,24.9378,24.9378,341000.0
2012-10-09 10:20:00,35.77,35.78,35.72,35.74,894600.0,24.9378,24.9447,24.9029,24.9168,894600.0
2012-10-09 10:30:00,35.74,35.81,35.72,35.72,695000.0,24.9168,24.9657,24.9029,24.9029,695000.0
2012-10-09 10:40:00,35.73,35.74,35.53,35.54,910800.0,24.9099,24.9168,24.7704,24.7774,910800.0
2012-10-09 10:50:00,35.54,35.62,35.5,35.57,716700.0,24.7774,24.8332,24.7495,24.7983,716700.0
2012-10-09 11:00:00,35.56,35.6,35.5,35.59,471300.0,24.7914,24.8192,24.7495,24.8123,471300.0
2012-10-09 11:10:00,35.58,35.59,35.44,35.44,603200.0,24.8053,24.8123,24.7077,24.7077,603200.0
2012-10-09 11:20:00,35.45,35.52,35.43,35.45,412900.0,24.7147,24.7635,24.7007,24.7147,412900.0
2012-10-09 11:30:00,35.44,35.47,35.39,35.44,471900.0,24.7077,24.7286,24.6728,24.7077,471900.0
2012-10-09 11:40:00,35.44,35.45,35.4,35.43,407800.0,24.7077,24.7147,24.6798,24.7007,407800.0
2012-10-09 11:50:00,35.43,35.44,35.41,35.43,193800.0,24.7007,24.7077,24.6868,24.7007,193800.0
2012-10-09 12:00:00,35.44,35.51,35.43,35.47,444900.0,24.7077,24.7565,24.7007,24.7286,444900.0
2012-10-09 12:10:00,35.48,35.51,35.45,35.47,385900.0,24.7356,24.7565,24.7147,24.7286,385900.0
2012-10-09 12:20:00,35.47,35.49,35.42,35.42,286800.0,24.7286,24.7426,24.6938,24.6938,286800.0
2012-10-09 12:30:00,35.43,35.43,35.38,35.4,270500.0,24.7007,24.7007,24.6659,24.6798,270500.0
2012-10-09 12:40:00,35.39,35.42,35.34,35.36,356700.0,24.6728,24.6938,24.638,24.6519,356700.0
2012-10-09 12:50:00,35.36,35.42,35.36,35.41,216400.0,24.6519,24.6938,24.6519,24.6868,216400.0
2012-10-09 13:00:00,35.41,35.47,35.4,35.46,338400.0,24.6868,24.7286,24.6798,24.7216,338400.0
2012-10-09 13:10:00,35.46,35.53,35.46,35.5,273600.0,24.7216,24.7704,24.7216,24.7495,273600.0
2012-10-09 13:20:00,35.49,35.51,35.47,35.47,215200.0,24.7426,24.7565,24.7286,24.7286,215200.0
2012-10-09 13:30:00,35.47,35.55,35.47,35.53,304500.0,24.7286,24.7844,24.7286,24.7704,304500.0
2012-10-09 13:40:00,35.52,35.56,35.52,35.54,210200.0,24.7635,24.7914,24.7635,24.7774,210200.0
2012-10-09 13:50:00,35.54,35.6,35.53,35.58,430600.0,24.7774,24.8192,24.7704,24.8053,430600.0
2012-10-09 14:00:00,35.59,35.62,35.56,35.59,383800.0,24.8123,24.8332,24.7914,24.8123,383800.0
2012-10-09 14:10:00,35.59,35.61,35.55,35.59,478200.0,24.8123,24.8262,24.7844,24.8123,478200.0
2012-10-09 14:20:00,35.59,35.62,35.57,35.57,259800.0,24.8123,24.8332,24.7983,24.7983,259800.0
2012-10-09 14:30:00,35.57,35.58,35.53,35.53,348800.0,24.7983,24.8053,24.7704,24.7704,348800.0
2012-10-09 14:40:00,35.53,35.58,35.47,35.56,531200.0,24.7704,24.8053,24.7286,24.7914,531200.0
2012-10-09 14:50:00,35.57,35.63,35.55,35.63,391500.0,24.7983,24.8402,24.7844,24.8402,391500.0
2012-10-09 15:00:00,35.63,35.65,35.58,35.62,321200.0,24.8402,24.8541,24.8053,24.8332,321200.0
2012-10-09 15:10:00,35.62,35.62,35.15,35.19,5037200.0,24.8332,24.8332,24.5055,24.5334,5037200.0
2012-10-09 15:20:00,35.19,35.3,34.97,35.27,5435700.0,24.5334,24.6101,24.38,24.5892,5435700.0
2012-10-09 15:30:00,35.28,35.28,35.02,35.15,5273800.0,24.5962,24.5962,24.4149,24.5055,5273800.0
2012-10-09 15:40:00,35.16,35.36,35.15,35.25,2864300.0,24.5125,24.6519,24.5055,24.5752,2864300.0
2012-10-09 15:50:00,35.25,35.26,35.03,35.11,5220700.0,24.5752,24.5822,24.4219,24.4776,5220700.0
2012-10-10 09:30:00,35.1,35.35,35.06,35.18,1149500.0,24.4707,24.645,24.4428,24.5264,1149500.0
2012-10-10 09:40:00,35.18,35.19,35.1,35.17,590600.0,24.5264,24.5334,24.4707,24.5195,590600.0
2012-10-10 09:50:00,35.17,35.24,35.07,35.2,1097900.0,24.5195,24.5683,24.4497,24.5404,1097900.0
2012-10-10 10:00:00,35.22,35.22,35.14,35.19,541500.0,24.5543,24.5543,24.4985,24.5334,541500.0
2012-10-10 10:10:00,35.19,35.21,35.16,35.2,445500.0,24.5334,24.5473,24.5125,24.5404,445500.0
2012-10-10 10:20:00,35.2,35.35,35.2,35.34,395000.0,24.5404,24.645,24.5404,24.638,395000.0
2012-10-10 10:30:00,35.35,35.37,35.25,35.28,514400.0,24.645,24.6589,24.5752,24.5962,514400.0
2012-10-10 10:40:00,35.28,35.29,35.18,35.2,505700.0,24.5962,24.6031,24.5264,24.5404,505700.0
2012-10-10 10:50:00,35.19,35.25,35.17,35.18,551600.0,24.5334,24.5752,24.5195,24.5264,551600.0
2012-10-10 11:00:00,35.18,35.24,35.15,35.23,559100.0,24.5264,24.5683,24.5055,24.5613,559100.0
2012-10-10 11:10:00,35.23,35.23,35.19,35.21,240700.0,24.5613,24.5613,24.5334,24.5473,240700.0
2012-10-10 11:20:00,35.2,35.22,35.18,35.19,384600.0,24.5404,24.5543,24.5264,24.5334,384600.0
2012-10-10 11:30:00,35.19,35.2,35.14,35.15,600500.0,24.5334,24.5404,24.4985,24.5055,600500.0
2012-10-10 11:40:00,35.15,35.17,35.14,35.15,340400.0,24.5055,24.5195,24.4985,24.5055,340400.0
2012-10-10 11:50:00,35.15,35.17,35.1,35.16,576000.0,24.5055,24.5195,24.4707,24.5125,576000.0
2012-10-10 12:00:00,35.16,35.18,35.13,35.14,318500.0,24.5125,24.5264,24.4916,24.4985,318500.0
2012-10-10 12:10:00,35.14,35.18,35.13,35.14,360600.0,24.4985,24.5264,24.4916,24.4985,360600.0
2012-10-10 12:20:00,35.14,35.19,35.13,35.19,301000.0,24.4985,24.5334,24.4916,24.5334,301000.0
2012-10-10 12:30:00,35.19,35.19,35.13,35.15,545300.0,24.5334,24.5334,24.4916,24.5055,545300.0
2012-10-10 12:40:00,35.15,35.15,35.1,35.12,357300.0,24.5055,24.5055,24.4707,24.4846,357300.0
2012-10-10 12:50:00,35.12,35.13,35.03,35.04,539900.0,24.4846,24.4916,24.4219,24.4288,539900.0
2012-10-10 13:00:00,35.05,35.07,35.0,35.07,326300.0,24.4358,24.4497,24.4009,24.4497,326300.0
2012-10-10 13:10:00,35.07,35.15,35.06,35.12,380700.0,24.4497,24.5055,24.4428,24.4846,380700.0
2012-10-10 13:20:00,35.13,35.22,35.12,35.2,392800.0,24.4916,24.5543,24.4846,24.5404,392800.0
2012-10-10 13:30:00,35.2,35.24,35.15,35.2,295000.0,24.5404,24.5683,24.5055,24.5404,295000.0
2012-10-10 13:40:00,35.19,35.2,35.12,35.17,378900.0,24.5334,24.5404,24.4846,24.5195,378900.0
2012-10-10 13:50:00,35.18,35.2,35.16,35.17,282400.0,24.5264,24.5404,24.5125,24.5195,282400.0
2012-10-10 14:00:00,35.17,35.3,35.16,35.27,664400.0,24.5195,24.6101,24.5125,24.5892,664400.0
2012-10-10 14:10:00,35.28,35.28,35.2,35.21,324000.0,24.5962,24.5962,24.5404,24.5473,324000.0
2012-10-10 14:20:00,35.21,35.22,35.16,35.22,328400.0,24.5473,24.5543,24.5125,24.5543,328400.0
2012-10-10 14:30:00,35.22,35.23,35.17,35.2,575300.0,24.5543,24.5613,24.5195,24.5404,575300.0
2012-10-10 14:40:00,35.2,35.23,35.19,35.21,284000.0,24.5404,24.5613,24.5334,24.5473,284000.0
2012-10-10 14:50:00,35.22,35.24,35.19,35.19,287900.0,24.5543,24.5683,24.5334,24.5334,287900.0
2012-10-10 15:00:00,35.19,35.25,35.18,35.25,336400.0,24.5334,24.5752,24.5264,24.5752,336400.0
2012-10-10 15:10:00,35.25,35.29,35.19,35.2,364400.0,24.5752,24.6031,24.5334,24.5404,364400.0
2012-10-10 15:20:00,35.2,35.27,35.18,35.25,461100.0,24.5404,24.5892,24.5264,24.5752,461100.0
2012-10-10 15:30:00,35.24,35.25,35.19,35.23,472600.0,24.5683,24.5752,24.5334,24.5613,472600.0
2012-10-10 15:40:00,35.23,35.26,35.19,35.21,788900.0,24.5613,24.5822,24.5334,24.5473,788900.0
2012-10-10 15:50:00,35.22,35.25,35.18,35.25,1686600.0,24.5543,24.5752,24.5264,24.5752,1686600.0
2012-10-11 09:30:00,35.6,35.66,35.35,35.44,1070400.0,24.8192,24.8611,24.645,24.7077,1070400.0
2012-10-11 09:40:00,35.43,35.51,35.43,35.45,556800.0,24.7007,24.7565,24.7007,24.7147,556800.0
2012-10-11 09:50:00,35.44,35.47,35.38,35.39,670600.0,24.7077,24.7286,24.6659,24.6728,670600.0
2012-10-11 10:00:00,35.38,35.45,35.36,35.38,580400.0,24.6659,24.7147,24.6519,24.6659,580400.0
2012-10-11 10:10:00,35.39,35.41,35.34,35.4,615700.0,24.6728,24.6868,24.638,24.6798,615700.0
2012-10-11 10:20:00,35.4,35.43,35.39,35.42,401200.0,24.6798,24.7007,24.6728,24.6938,401200.0
2012-10-11 10:30:00,35.42,35.42,35.38,35.38,338200.0,24.6938,24.6938,24.6659,24.6659,338200.0
2012-10-11 10:40:00,35.38,35.45,35.38,35.43,433200.0,24.6659,24.7147,24.6659,24.7007,433200.0
2012-10-11 10:50:00,35.43,35.46,35.4,35.41,424700.0,24.7007,24.7216,24.6798,24.6868,424700.0
2012-10-11 11:00:00,35.42,35.44,35.39,35.4,514500.0,24.6938,24.7077,24.6728,24.6798,514500.0
2012-10-11 11:10:00,35.41,35.42,35.31,35.31,377300.0,24.6868,24.6938,24.6171,24.6171,377300.0
2012-10-11 11:20:00,35.31,35.36,35.3,35.33,374100.0,24.6171,24.6519,24.6101,24.631,374100.0
2012-10-11 11:30:00,35.34,35.34,35.31,35.31,277200.0,24.638,24.638,24.6171,24.6171,277200.0
2012-10-11 11:40:00,35.31,35.36,35.29,35.33,617700.0,24.6171,24.6519,24.6031,24.631,617700.0
2012-10-11 11:50:00,35.32,35.35,35.29,35.31,529000.0,24.624,24.645,24.6031,24.6171,529000.0
2012-10-11 12:00:00,35.31,35.38,35.31,35.37,366000.0,24.6171,24.6659,24.6171,24.6589,366000.0
2012-10-11 12:10:00,35.36,35.42,35.36,35.41,295600.0,24.6519,24.6938,24.6519,24.6868,295600.0
2012-10-11 12:20:00,35.41,35.44,35.37,35.44,347200.0,24.6868,24.7077,24.6589,24.7077,347200.0
2012-10-11 12:30:00,35.44,35.45,35.42,35.44,386700.0,24.7077,24.7147,24.6938,24.7077,386700.0
2012-10-11 12:40:00,35.45,35.45,35.37,35.41,302500.0,24.7147,24.7147,24.6589,24.6868,302500.0
2012-10-11 12:50:00,35.41,35.45,35.37,35.38,420100.0,24.6868,24.7147,24.6589,24.6659,420100.0
2012-10-11 13:00:00,35.38,35.39,35.32,35.33,414200.0,24.6659,24.6728,24.624,24.631,414200.0
2012-10-11 13:10:00,35.33,35.37,35.3,35.37,416000.0,24.631,24.6589,24.6101,24.6589,416000.0
2012-10-11 13:20:00,35.37,35.37,35.28,35.28,312100.0,24.6589,24.6589,24.5962,24.5962,312100.0
2012-10-11 13:30:00,35.29,35.29,35.22,35.24,395000.0,24.6031,24.6031,24.5543,24.5683,395000.0
2012-10-11 13:40:00,35.23,35.27,35.16,35.19,442800.0,24.5613,24.5892,24.5125,24.5334,442800.0
2012-10-11 13:50:00,35.19,35.2,35.14,35.14,416700.0,24.5334,24.5404,24.4985,24.4985,416700.0
2012-10-11 14:00:00,35.14,35.17,35.11,35.13,418400.0,24.4985,24.5195,24.4776,24.4916,418400.0
2012-10-11 14:10:00,35.12,35.2,35.08,35.08,721900.0,24.4846,24.5404,24.4567,24.4567,721900.0
2012-10-11 14:20:00,35.08,35.13,35.07,35.11,389000.0,24.4567,24.4916,24.4497,24.4776,389000.0
2012-10-11 14:30:00,35.12,35.18,35.09,35.18,381300.0,24.4846,24.5264,24.4637,24.5264,381300.0
2012-10-11 14:40:00,35.17,35.18,35.11,35.11,257000.0,24.5195,24.5264,24.4776,24.4776,257000.0
2012-10-11 14:50:00,35.11,35.16,35.11,35.14,292300.0,24.4776,24.5125,24.4776,24.4985,292300.0
2012-10-11 15:00:00,35.14,35.27,35.14,35.25,676900.0,24.4985,24.5892,24.4985,24.5752,676900.0
2012-10-11 15:10:00,35.25,35.29,35.21,35.21,660100.0,24.5752,24.6031,24.5473,24.5473,660100.0
2012-10-11 15:20:00,35.21,35.22,35.13,35.2,605700.0,24.5473,24.5543,24.4916,24.5404,605700.0
2012-10-11 15:30:00,35.2,35.22,35.16,35.16,907300.0,24.5404,24.5543,24.5125,24.5125,907300.0
2012-10-11 15:40:00,35.16,35.21,35.13,35.16,1173600.0,24.5125,24.5473,24.4916,24.5125,1173600.0
2012-10-11 15:50:00,35.16,35.2,35.16,35.19,2558900.0,24.5125,24.5404,24.5125,24.5334,2558900.0
2012-10-12 09:30:00,33.85,34.19,33.65,33.81,6055900.0,23.5992,23.8362,23.4598,23.5713,6055900.0
2012-10-12 09:40:00,33.8,34.03,33.77,34.0,3125700.0,23.5643,23.7247,23.5434,23.7038,3125700.0
2012-10-12 09:50:00,34.0,34.2,33.96,34.02,2678500.0,23.7038,23.8432,23.6759,23.7177,2678500.0
2012-10-12 10:00:00,34.02,34.12,33.98,34.05,1853100.0,23.7177,23.7874,23.6898,23.7386,1853100.0
2012-10-12 10:10:00,34.05,34.42,34.04,34.29,3682700.0,23.7386,23.9966,23.7317,23.906,3682700.0
2012-10-12 10:20:00,34.29,34.29,33.97,34.0,3195300.0,23.906,23.906,23.6829,23.7038,3195300.0
2012-10-12 10:30:00,34.01,34.08,33.92,34.02,1621800.0,23.7107,23.7595,23.648,23.7177,1621800.0
2012-10-12 10:40:00,34.02,34.06,33.97,34.02,613600.0,23.7177,23.7456,23.6829,23.7177,613600.0
2012-10-12 10:50:00,34.02,34.05,33.98,34.01,821700.0,23.7177,23.7386,23.6898,23.7107,821700.0
2012-10-12 11:00:00,34.02,34.02,33.92,33.98,1127100.0,23.7177,23.7177,23.648,23.6898,1127100.0
2012-10-12 11:10:00,33.99,33.99,33.81,33.93,1661500.0,23.6968,23.6968,23.5713,23.655,1661500.0
2012-10-12 11:20:00,33.93,34.05,33.92,34.01,1328000.0,23.655,23.7386,23.648,23.7107,1328000.0
2012-10-12 11:30:00,34.01,34.05,33.95,33.95,1450500.0,23.7107,23.7386,23.6689,23.6689,1450500.0
2012-10-12 11:40:00,33.97,34.01,33.92,33.95,581900.0,23.6829,23.7107,23.648,23.6689,581900.0
2012-10-12 11:50:00,33.94,34.01,33.9,33.96,635800.0,23.6619,23.7107,23.6341,23.6759,635800.0
2012-10-12 12:00:00,33.96,34.09,33.95,34.05,807400.0,23.6759,23.7665,23.6689,23.7386,807400.0
2012-10-12 12:10:00,34.05,34.09,33.97,33.98,667800.0,23.7386,23.7665,23.6829,23.6898,667800.0
2012-10-12 12:20:00,33.98,34.01,33.9,33.91,581500.0,23.6898,23.7107,23.6341,23.641,581500.0
2012-10-12 12:30:00,33.91,34.14,33.91,33.99,906800.0,23.641,23.8014,23.641,23.6968,906800.0
2012-10-12 12:40:00,33.99,34.04,33.98,34.0,632300.0,23.6968,23.7317,23.6898,23.7038,632300.0
2012-10-12 12:50:00,34.0,34.05,34.0,34.05,451700.0,23.7038,23.7386,23.7038,23.7386,451700.0
2012-10-12 13:00:00,34.04,34.15,34.01,34.1,690400.0,23.7317,23.8083,23.7107,23.7735,690400.0
2012-10-12 13:10:00,34.1,34.13,34.06,34.11,484600.0,23.7735,23.7944,23.7456,23.7805,484600.0
2012-10-12 13:20:00,34.1,34.22,34.09,34.16,510300.0,23.7735,23.8572,23.7665,23.8153,510300.0
2012-10-12 13:30:00,34.15,34.23,34.07,34.08,902000.0,23.8083,23.8641,23.7526,23.7595,902000.0
2012-10-12 13:40:00,34.09,34.1,34.01,34.01,911100.0,23.7665,23.7735,23.7107,23.7107,911100.0
2012-10-12 13:50:00,34.01,34.11,34.01,34.11,515200.0,23.7107,23.7805,23.7107,23.7805,515200.0
2012-10-12 14:00:00,34.1,34.1,33.98,34.04,968200.0,23.7735,23.7735,23.6898,23.7317,968200.0
2012-10-12 14:10:00,34.04,34.14,34.03,34.08,517800.0,23.7317,23.8014,23.7247,23.7595,517800.0
2012-10-12 14:20:00,34.08,34.2,34.07,34.18,631400.0,23.7595,23.8432,23.7526,23.8293,631400.0
2012-10-12 14:30:00,34.17,34.18,34.14,34.15,547100.0,23.8223,23.8293,23.8014,23.8083,547100.0
2012-10-12 14:40:00,34.15,34.21,34.13,34.2,890400.0,23.8083,23.8502,23.7944,23.8432,890400.0
2012-10-12 14:50:00,34.2,34.23,34.19,34.2,777500.0,23.8432,23.8641,23.8362,23.8432,777500.0
2012-10-12 15:00:00,34.2,34.24,34.08,34.09,1398800.0,23.8432,23.8711,23.7595,23.7665,1398800.0
2012-10-12 15:10:00,34.09,34.12,34.05,34.11,879300.0,23.7665,23.7874,23.7386,23.7805,879300.0
2012-10-12 15:20:00,34.11,34.18,34.09,34.15,1479700.0,23.7805,23.8293,23.7665,23.8083,1479700.0
2012-10-12 15:30:00,34.15,34.16,34.07,34.11,1224200.0,23.8083,23.8153,23.7526,23.7805,1224200.0
2012-10-12 15:40:00,34.11,34.21,34.1,34.16,2015100.0,23.7805,23.8502,23.7735,23.8153,2015100.0
2012-10-12 15:50:00,34.16,34.28,34.15,34.22,4557600.0,23.8153,23.899,23.8083,23.8572,4557600.0
2012-10-15 09:30:00,34.09,34.2,33.53,33.74,2898600.0,23.7665,23.8432,23.3761,23.5225,2898600.0
2012-10-15 09:40:00,33.74,33.82,33.66,33.82,2412900.0,23.5225,23.5783,23.4667,23.5783,2412900.0
2012-10-15 09:50:00,33.82,33.89,33.7,33.86,2608900.0,23.5783,23.6271,23.4946,23.6062,2608900.0
2012-10-15 10:00:00,33.87,33.95,33.83,33.85,1624000.0,23.6131,23.6689,23.5853,23.5992,1624000.0
2012-10-15 10:10:00,33.85,33.88,33.78,33.78,1597100.0,23.5992,23.6201,23.5504,23.5504,1597100.0
2012-10-15 10:20:00,33.79,33.84,33.75,33.78,1999100.0,23.5574,23.5922,23.5295,23.5504,1999100.0
2012-10-15 10:30:00,33.78,33.78,33.69,33.71,1429900.0,23.5504,23.5504,23.4877,23.5016,1429900.0
2012-10-15 10:40:00,33.72,33.8,33.71,33.72,800200.0,23.5086,23.5643,23.5016,23.5086,800200.0
2012-10-15 10:50:00,33.72,33.74,33.68,33.72,1026100.0,23.5086,23.5225,23.4807,23.5086,1026100.0
2012-10-15 11:00:00,33.72,33.79,33.71,33.78,961000.0,23.5086,23.5574,23.5016,23.5504,961000.0
2012-10-15 11:10:00,33.79,33.82,33.76,33.79,1979200.0,23.5574,23.5783,23.5365,23.5574,1979200.0
2012-10-15 11:20:00,33.8,33.82,33.74,33.75,1209000.0,23.5643,23.5783,23.5225,23.5295,1209000.0
2012-10-15 11:30:00,33.74,33.81,33.73,33.81,1034300.0,23.5225,23.5713,23.5155,23.5713,1034300.0
2012-10-15 11:40:00,33.81,33.83,33.75,33.75,1083600.0,23.5713,23.5853,23.5295,23.5295,1083600.0
2012-10-15 11:50:00,33.75,33.76,33.69,33.69,795000.0,23.5295,23.5365,23.4877,23.4877,795000.0
2012-10-15 12:00:00,33.7,33.72,33.66,33.66,1147300.0,23.4946,23.5086,23.4667,23.4667,1147300.0
2012-10-15 12:10:00,33.66,33.68,33.54,33.58,1432700.0,23.4667,23.4807,23.3831,23.411,1432700.0
2012-10-15 12:20:00,33.57,33.67,33.57,33.65,2848100.0,23.404,23.4737,23.404,23.4598,2848100.0
2012-10-15 12:30:00,33.66,33.7,33.64,33.68,1220900.0,23.4667,23.4946,23.4528,23.4807,1220900.0
2012-10-15 12:40:00,33.68,33.73,33.66,33.66,1018100.0,23.4807,23.5155,23.4667,23.4667,1018100.0
2012-10-15 12:50:00,33.66,33.73,33.64,33.73,604200.0,23.4667,23.5155,23.4528,23.5155,604200.0
2012-10-15 13:00:00,33.73,33.76,33.71,33.74,518600.0,23.5155,23.5365,23.5016,23.5225,518600.0
2012-10-15 13:10:00,33.74,33.75,33.7,33.72,650400.0,23.5225,23.5295,23.4946,23.5086,650400.0
2012-10-15 13:20:00,33.72,33.74,33.67,33.7,771200.0,23.5086,23.5225,23.4737,23.4946,771200.0
2012-10-15 13:30:00,33.7,33.74,33.65,33.66,630000.0,23.4946,23.5225,23.4598,23.4667,630000.0
2012-10-15 13:40:00,33.66,33.7,33.62,33.64,710400.0,23.4667,23.4946,23.4388,23.4528,710400.0
2012-10-15 13:50:00,33.64,33.75,33.63,33.73,868500.0,23.4528,23.5295,23.4458,23.5155,868500.0
2012-10-15 14:00:00,33.74,33.75,33.71,33.75,713800.0,23.5225,23.5295,23.5016,23.5295,713800.0
2012-10-15 14:10:00,33.75,33.78,33.74,33.77,299800.0,23.5295,23.5504,23.5225,23.5434,299800.0
2012-10-15 14:20:00,33.77,33.87,33.76,33.86,1011100.0,23.5434,23.6131,23.5365,23.6062,1011100.0
2012-10-15 14:30:00,33.87,33.9,33.79,33.88,1444000.0,23.6131,23.6341,23.5574,23.6201,1444000.0
2012-10-15 14:40:00,33.87,33.88,33.75,33.76,1246200.0,23.6131,23.6201,23.5295,23.5365,1246200.0
2012-10-15 14:50:00,33.76,33.77,33.71,33.72,592300.0,23.5365,23.5434,23.5016,23.5086,592300.0
2012-10-15 15:00:00,33.73,33.76,33.71,33.72,562200.0,23.5155,23.5365,23.5016,23.5086,562200.0
2012-10-15 15:10:00,33.71,33.82,33.71,33.8,1000300.0,23.5016,23.5783,23.5016,23.5643,1000300.0
2012-10-15 15:20:00,33.8,33.83,33.78,33.79,691700.0,23.5643,23.5853,23.5504,23.5574,691700.0
2012-10-15 15:30:00,33.79,33.8,33.76,33.78,1227900.0,23.5574,23.5643,23.5365,23.5504,1227900.0
2012-10-15 15:40:00,33.78,33.86,33.77,33.86,859200.0,23.5504,23.6062,23.5434,23.6062,859200.0
2012-10-15 15:50:00,33.86,33.95,33.85,33.89,2151700.0,23.6062,23.6689,23.5992,23.6271,2151700.0
2012-10-16 09:30:00,34.09,34.13,33.82,33.94,1966200.0,23.7665,23.7944,23.5783,23.6619,1966200.0
2012-10-16 09:40:00,33.94,33.97,33.85,33.97,1096200.0,23.6619,23.6829,23.5992,23.6829,1096200.0
2012-10-16 09:50:00,33.97,34.09,33.95,34.06,1871700.0,23.6829,23.7665,23.6689,23.7456,1871700.0
2012-10-16 10:00:00,34.05,34.12,34.02,34.04,1326400.0,23.7386,23.7874,23.7177,23.7317,1326400.0
2012-10-16 10:10:00,34.03,34.08,33.95,33.98,1864200.0,23.7247,23.7595,23.6689,23.6898,1864200.0
2012-10-16 10:20:00,33.98,34.04,33.85,33.86,1671900.0,23.6898,23.7317,23.5992,23.6062,1671900.0
2012-10-16 10:30:00,33.87,33.96,33.83,33.94,1353300.0,23.6131,23.6759,23.5853,23.6619,1353300.0
2012-10-16 10:40:00,33.93,33.95,33.84,33.85,1348400.0,23.655,23.6689,23.5922,23.5992,1348400.0
2012-10-16 10:50:00,33.86,33.88,33.77,33.84,863300.0,23.6062,23.6201,23.5434,23.5922,863300.0
2012-10-16 11:00:00,33.83,33.93,33.8,33.93,602600.0,23.5853,23.655,23.5643,23.655,602600.0
2012-10-16 11:10:00,33.93,33.99,33.9,33.95,507600.0,23.655,23.6968,23.6341,23.6689,507600.0
2012-10-16 11:20:00,33.95,33.99,33.94,33.97,678500.0,23.6689,23.6968,23.6619,23.6829,678500.0
2012-10-16 11:30:00,33.96,33.97,33.91,33.92,1052300.0,23.6759,23.6829,23.641,23.648,1052300.0
2012-10-16 11:40:00,33.92,33.92,33.87,33.88,484900.0,23.648,23.648,23.6131,23.6201,484900.0
2012-10-16 11:50:00,33.88,33.98,33.87,33.97,710400.0,23.6201,23.6898,23.6131,23.6829,710400.0
2012-10-16 12:00:00,33.98,33.98,33.91,33.95,383800.0,23.6898,23.6898,23.641,23.6689,383800.0
2012-10-16 12:10:00,33.95,33.96,33.87,33.89,458900.0,23.6689,23.6759,23.6131,23.6271,458900.0
2012-10-16 12:20:00,33.88,33.89,33.78,33.79,557100.0,23.6201,23.6271,23.5504,23.5574,557100.0
2012-10-16 12:30:00,33.78,33.82,33.74,33.74,793200.0,23.5504,23.5783,23.5225,23.5225,793200.0
2012-10-16 12:40:00,33.74,33.76,33.72,33.74,390200.0,23.5225,23.5365,23.5086,23.5225,390200.0
2012-10-16 12:50:00,33.74,33.8,33.73,33.79,643300.0,23.5225,23.5643,23.5155,23.5574,643300.0
2012-10-16 13:00:00,33.79,33.85,33.76,33.84,451200.0,23.5574,23.5992,23.5365,23.5922,451200.0
2012-10-16 13:10:00,33.84,33.87,33.83,33.85,544900.0,23.5922,23.6131,23.5853,23.5992,544900.0
2012-10-16 13:20:00,33.85,33.85,33.82,33.84,437400.0,23.5992,23.5992,23.5783,23.5922,437400.0
2012-10-16 13:30:00,33.83,33.84,33.81,33.83,492500.0,23.5853,23.5922,23.5713,23.5853,492500.0
2012-10-16 13:40:00,33.82,33.87,33.82,33.84,441200.0,23.5783,23.6131,23.5783,23.5922,441200.0
2012-10-16 13:50:00,33.85,33.85,33.78,33.78,785900.0,23.5992,23.5992,23.5504,23.5504,785900.0
2012-10-16 14:00:00,33.78,33.79,33.73,33.73,428900.0,23.5504,23.5574,23.5155,23.5155,428900.0
2012-10-16 14:10:00,33.74,33.74,33.69,33.72,716300.0,23.5225,23.5225,23.4877,23.5086,716300.0
2012-10-16 14:20:00,33.72,33.73,33.68,33.68,325400.0,23.5086,23.5155,23.4807,23.4807,325400.0
2012-10-16 14:30:00,33.68,33.75,33.68,33.72,742700.0,23.4807,23.5295,23.4807,23.5086,742700.0
2012-10-16 14:40:00,33.72,33.74,33.69,33.69,360400.0,23.5086,23.5225,23.4877,23.4877,360400.0
2012-10-16 14:50:00,33.69,33.7,33.65,33.66,978900.0,23.4877,23.4946,23.4598,23.4667,978900.0
2012-10-16 15:00:00,33.67,33.67,33.59,33.6,1137100.0,23.4737,23.4737,23.4179,23.4249,1137100.0
2012-10-16 15:10:00,33.6,33.61,33.55,33.58,860400.0,23.4249,23.4319,23.39,23.411,860400.0
2012-10-16 15:20:00,33.58,33.58,33.51,33.52,989300.0,23.411,23.411,23.3622,23.3691,989300.0
2012-10-16 15:30:00,33.52,33.58,33.5,33.58,1382100.0,23.3691,23.411,23.3552,23.411,1382100.0
2012-10-16 15:40:00,33.58,33.67,33.58,33.64,1473500.0,23.411,23.4737,23.411,23.4528,1473500.0
2012-10-16 15:50:00,33.65,33.73,33.61,33.72,4124500.0,23.4598,23.5155,23.4319,23.5086,4124500.0
2012-10-17 09:30:00,33.92,34.19,33.88,34.17,2675600.0,23.648,23.8362,23.6201,23.8223,2675600.0
2012-10-17 09:40:00,34.17,34.59,34.16,34.51,2741000.0,23.8223,24.1151,23.8153,24.0593,2741000.0
2012-10-17 09:50:00,34.51,34.51,34.39,34.46,1755900.0,24.0593,24.0593,23.9757,24.0245,1755900.0
2012-10-17 10:00:00,34.46,34.65,34.43,34.59,1783900.0,24.0245,24.1569,24.0036,24.1151,1783900.0
2012-10-17 10:10:00,34.59,34.59,34.45,34.46,1014500.0,24.1151,24.1151,24.0175,24.0245,1014500.0
2012-10-17 10:20:00,34.47,34.56,34.44,34.54,761100.0,24.0314,24.0942,24.0105,24.0802,761100.0
2012-10-17 10:30:00,34.54,34.66,34.52,34.66,1243200.0,24.0802,24.1639,24.0663,24.1639,1243200.0
2012-10-17 10:40:00,34.65,34.72,34.57,34.65,1746300.0,24.1569,24.2057,24.1012,24.1569,1746300.0
2012-10-17 10:50:00,34.65,34.65,34.55,34.58,734600.0,24.1569,24.1569,24.0872,24.1081,734600.0
2012-10-17 11:00:00,34.58,34.61,34.49,34.51,782200.0,24.1081,24.129,24.0454,24.0593,782200.0
2012-10-17 11:10:00,34.5,34.55,34.49,34.53,505800.0,24.0524,24.0872,24.0454,24.0733,505800.0
2012-10-17 11:20:00,34.52,34.54,34.48,34.54,747200.0,24.0663,24.0802,24.0384,24.0802,747200.0
2012-10-17 11:30:00,34.54,34.54,34.48,34.53,380000.0,24.0802,24.0802,24.0384,24.0733,380000.0
2012-10-17 11:40:00,34.52,34.53,34.47,34.5,399000.0,24.0663,24.0733,24.0314,24.0524,399000.0
2012-10-17 11:50:00,34.5,34.55,34.49,34.55,316500.0,24.0524,24.0872,24.0454,24.0872,316500.0
2012-10-17 12:00:00,34.55,34.56,34.49,34.52,467800.0,24.0872,24.0942,24.0454,24.0663,467800.0
2012-10-17 12:10:00,34.52,34.55,34.5,34.54,444400.0,24.0663,24.0872,24.0524,24.0802,444400.0
2012-10-17 12:20:00,34.54,34.59,34.53,34.56,492500.0,24.0802,24.1151,24.0733,24.0942,492500.0
2012-10-17 12:30:00,34.56,34.56,34.51,34.54,564500.0,24.0942,24.0942,24.0593,24.0802,564500.0
2012-10-17 12:40:00,34.54,34.54,34.51,34.53,407000.0,24.0802,24.0802,24.0593,24.0733,407000.0
2012-10-17 12:50:00,34.52,34.53,34.5,34.5,361400.0,24.0663,24.0733,24.0524,24.0524,361400.0
2012-10-17 13:00:00,34.5,34.53,34.48,34.52,594100.0,24.0524,24.0733,24.0384,24.0663,594100.0
2012-10-17 13:10:00,34.52,34.52,34.44,34.46,526500.0,24.0663,24.0663,24.0105,24.0245,526500.0
2012-10-17 13:20:00,34.46,34.48,34.45,34.47,410800.0,24.0245,24.0384,24.0175,24.0314,410800.0
2012-10-17 13:30:00,34.47,34.48,34.43,34.43,308000.0,24.0314,24.0384,24.0036,24.0036,308000.0
2012-10-17 13:40:00,34.44,34.46,34.4,34.44,745200.0,24.0105,24.0245,23.9826,24.0105,745200.0
2012-10-17 13:50:00,34.44,34.48,34.42,34.44,254300.0,24.0105,24.0384,23.9966,24.0105,254300.0
2012-10-17 14:00:00,34.44,34.47,34.43,34.47,377600.0,24.0105,24.0314,24.0036,24.0314,377600.0
2012-10-17 14:10:00,34.47,34.51,34.46,34.5,323400.0,24.0314,24.0593,24.0245,24.0524,323400.0
2012-10-17 14:20:00,34.49,34.57,34.47,34.54,482100.0,24.0454,24.1012,24.0314,24.0802,482100.0
2012-10-17 14:30:00,34.55,34.56,34.51,34.54,325000.0,24.0872,24.0942,24.0593,24.0802,325000.0
2012-10-17 14:40:00,34.54,34.6,34.52,34.52,336600.0,24.0802,24.1221,24.0663,24.0663,336600.0
2012-10-17 14:50:00,34.52,34.55,34.48,34.55,359200.0,24.0663,24.0872,24.0384,24.0872,359200.0
2012-10-17 15:00:00,34.55,34.56,34.51,34.56,387300.0,24.0872,24.0942,24.0593,24.0942,387300.0
2012-10-17 15:10:00,34.56,34.58,34.52,34.53,544300.0,24.0942,24.1081,24.0663,24.0733,544300.0
2012-10-17 15:20:00,34.54,34.55,34.5,34.54,431100.0,24.0802,24.0872,24.0524,24.0802,431100.0
2012-10-17 15:30:00,34.54,34.57,34.5,34.55,733600.0,24.0802,24.1012,24.0524,24.0872,733600.0
2012-10-17 15:40:00,34.56,34.56,34.48,34.49,1192700.0,24.0942,24.0942,24.0384,24.0454,1192700.0
2012-10-17 15:50:00,34.49,34.5,34.46,34.48,1925100.0,24.0454,24.0524,24.0245,24.0384,1925100.0
2012-10-18 09:30:00,34.57,34.84,34.47,34.82,1498700.0,24.1012,24.2894,24.0314,24.2755,1498700.0
2012-10-18 09:40:00,34.82,34.82,34.7,34.71,1219600.0,24.2755,24.2755,24.1918,24.1988,1219600.0
2012-10-18 09:50:00,34.7,34.73,34.58,34.67,700900.0,24.1918,24.2127,24.1081,24.1709,700900.0
2012-10-18 10:00:00,34.66,34.75,34.54,34.58,865300.0,24.1639,24.2267,24.0802,24.1081,865300.0
2012-10-18 10:10:00,34.59,34.63,34.44,34.48,1037600.0,24.1151,24.143,24.0105,24.0384,1037600.0
2012-10-18 10:20:00,34.48,34.52,34.43,34.48,699700.0,24.0384,24.0663,24.0036,24.0384,699700.0
2012-10-18 10:30:00,34.48,34.57,34.48,34.51,595000.0,24.0384,24.1012,24.0384,24.0593,595000.0
2012-10-18 10:40:00,34.51,34.59,34.48,34.56,432600.0,24.0593,24.1151,24.0384,24.0942,432600.0
2012-10-18 10:50:00,34.57,34.58,34.49,34.55,282100.0,24.1012,24.1081,24.0454,24.0872,282100.0
2012-10-18 11:00:00,34.56,34.66,34.56,34.61,474100.0,24.0942,24.1639,24.0942,24.129,474100.0
2012-10-18 11:10:00,34.6,34.65,34.6,34.65,282600.0,24.1221,24.1569,24.1221,24.1569,282600.0
2012-10-18 11:20:00,34.65,34.65,34.6,34.63,293800.0,24.1569,24.1569,24.1221,24.143,293800.0
2012-10-18 11:30:00,34.63,34.69,34.62,34.69,235300.0,24.143,24.1848,24.136,24.1848,235300.0
2012-10-18 11:40:00,34.69,34.72,34.67,34.68,391900.0,24.1848,24.2057,24.1709,24.1778,391900.0
2012-10-18 11:50:00,34.67,34.73,34.64,34.7,366900.0,24.1709,24.2127,24.15,24.1918,366900.0
2012-10-18 12:00:00,34.71,34.74,34.65,34.65,252200.0,24.1988,24.2197,24.1569,24.1569,252200.0
2012-10-18 12:10:00,34.66,34.69,34.65,34.65,235600.0,24.1639,24.1848,24.1569,24.1569,235600.0
2012-10-18 12:20:00,34.66,34.67,34.63,34.65,214700.0,24.1639,24.1709,24.143,24.1569,214700.0
2012-10-18 12:30:00,34.64,34.66,34.59,34.62,472100.0,24.15,24.1639,24.1151,24.136,472100.0
2012-10-18 12:40:00,34.62,34.64,34.56,34.57,185300.0,24.136,24.15,24.0942,24.1012,185300.0
2012-10-18 12:50:00,34.57,34.62,34.56,34.6,321200.0,24.1012,24.136,24.0942,24.1221,321200.0
2012-10-18 13:00:00,34.59,34.65,34.55,34.56,398400.0,24.1151,24.1569,24.0872,24.0942,398400.0
2012-10-18 13:10:00,34.56,34.57,34.49,34.52,248200.0,24.0942,24.1012,24.0454,24.0663,248200.0
2012-10-18 13:20:00,34.52,34.63,34.52,34.61,274600.0,24.0663,24.143,24.0663,24.129,274600.0
2012-10-18 13:30:00,34.61,34.63,34.56,34.57,349900.0,24.129,24.143,24.0942,24.1012,349900.0
2012-10-18 13:40:00,34.57,34.58,34.5,34.54,604500.0,24.1012,24.1081,24.0524,24.0802,604500.0
2012-10-18 13:50:00,34.55,34.55,34.48,34.5,435600.0,24.0872,24.0872,24.0384,24.0524,435600.0
2012-10-18 14:00:00,34.5,34.57,34.49,34.54,475000.0,24.0524,24.1012,24.0454,24.0802,475000.0
2012-10-18 14:10:00,34.54,34.56,34.52,34.55,246000.0,24.0802,24.0942,24.0663,24.0872,246000.0
2012-10-18 14:20:00,34.55,34.56,34.47,34.48,248400.0,24.0872,24.0942,24.0314,24.0384,248400.0
2012-10-18 14:30:00,34.48,34.49,34.4,34.42,637100.0,24.0384,24.0454,23.9826,23.9966,637100.0
2012-10-18 14:40:00,34.42,34.46,34.4,34.44,704900.0,23.9966,24.0245,23.9826,24.0105,704900.0
2012-10-18 14:50:00,34.44,34.49,34.44,34.48,606600.0,24.0105,24.0454,24.0105,24.0384,606600.0
2012-10-18 15:00:00,34.47,34.51,34.44,34.5,586600.0,24.0314,24.0593,24.0105,24.0524,586600.0
2012-10-18 15:10:00,34.51,34.52,34.45,34.48,611300.0,24.0593,24.0663,24.0175,24.0384,611300.0
2012-10-18 15:20:00,34.48,34.56,34.48,34.55,683100.0,24.0384,24.0942,24.0384,24.0872,683100.0
2012-10-18 15:30:00,34.55,34.58,34.52,34.56,548900.0,24.0872,24.1081,24.0663,24.0942,548900.0
2012-10-18 15:40:00,34.56,34.59,34.53,34.54,899300.0,24.0942,24.1151,24.0733,24.0802,899300.0
2012-10-18 15:50:00,34.54,34.61,34.54,34.58,2137700.0,24.0802,24.129,24.0802,24.1081,2137700.0
2012-10-19 09:30:00,34.62,34.64,34.43,34.48,4009600.0,24.136,24.15,24.0036,24.0384,4009600.0
2012-10-19 09:40:00,34.48,34.56,34.43,34.49,826900.0,24.0384,24.0942,24.0036,24.0454,826900.0
2012-10-19 09:50:00,34.48,34.53,34.44,34.48,487200.0,24.0384,24.0733,24.0105,24.0384,487200.0
2012-10-19 10:00:00,34.48,34.58,34.47,34.57,757500.0,24.0384,24.1081,24.0314,24.1012,757500.0
2012-10-19 10:10:00,34.57,34.57,34.47,34.5,444500.0,24.1012,24.1012,24.0314,24.0524,444500.0
2012-10-19 10:20:00,34.49,34.51,34.47,34.51,262600.0,24.0454,24.0593,24.0314,24.0593,262600.0
2012-10-19 10:30:00,34.5,34.51,34.43,34.44,283000.0,24.0524,24.0593,24.0036,24.0105,283000.0
2012-10-19 10:40:00,34.44,34.48,34.43,34.45,338800.0,24.0105,24.0384,24.0036,24.0175,338800.0
2012-10-19 10:50:00,34.45,34.47,34.43,34.44,326100.0,24.0175,24.0314,24.0036,24.0105,326100.0
2012-10-19 11:00:00,34.44,34.45,34.36,34.36,405100.0,24.0105,24.0175,23.9548,23.9548,405100.0
2012-10-19 11:10:00,34.37,34.4,34.35,34.4,590000.0,23.9617,23.9826,23.9478,23.9826,590000.0
2012-10-19 11:20:00,34.39,34.52,34.38,34.48,762200.0,23.9757,24.0663,23.9687,24.0384,762200.0
2012-10-19 11:30:00,34.48,34.6,34.48,34.55,634700.0,24.0384,24.1221,24.0384,24.0872,634700.0
2012-10-19 11:40:00,34.55,34.56,34.4,34.4,294900.0,24.0872,24.0942,23.9826,23.9826,294900.0
2012-10-19 11:50:00,34.41,34.46,34.39,34.41,1048300.0,23.9896,24.0245,23.9757,23.9896,1048300.0
2012-10-19 12:00:00,34.41,34.41,34.34,34.34,368800.0,23.9896,23.9896,23.9408,23.9408,368800.0
2012-10-19 12:10:00,34.34,34.36,34.26,34.28,758600.0,23.9408,23.9548,23.885,23.899,758600.0
2012-10-19 12:20:00,34.29,34.32,34.27,34.29,342900.0,23.906,23.9269,23.892,23.906,342900.0
2012-10-19 12:30:00,34.28,34.34,34.27,34.31,266700.0,23.899,23.9408,23.892,23.9199,266700.0
2012-10-19 12:40:00,34.31,34.32,34.29,34.3,94700.0,23.9199,23.9269,23.906,23.9129,94700.0
2012-10-19 12:50:00,34.3,34.34,34.28,34.3,321400.0,23.9129,23.9408,23.899,23.9129,321400.0
2012-10-19 13:00:00,34.3,34.31,34.29,34.31,244900.0,23.9129,23.9199,23.906,23.9199,244900.0
2012-10-19 13:10:00,34.31,34.34,34.29,34.29,264200.0,23.9199,23.9408,23.906,23.906,264200.0
2012-10-19 13:20:00,34.29,34.35,34.29,34.34,542500.0,23.906,23.9478,23.906,23.9408,542500.0
2012-10-19 13:30:00,34.34,34.36,34.32,34.33,598000.0,23.9408,23.9548,23.9269,23.9338,598000.0
2012-10-19 13:40:00,34.33,34.34,34.22,34.23,709300.0,23.9338,23.9408,23.8572,23.8641,709300.0
2012-10-19 13:50:00,34.22,34.27,34.18,34.21,397400.0,23.8572,23.892,23.8293,23.8502,397400.0
2012-10-19 14:00:00,34.21,34.27,34.21,34.23,270500.0,23.8502,23.892,23.8502,23.8641,270500.0
2012-10-19 14:10:00,34.22,34.26,34.21,34.22,213300.0,23.8572,23.885,23.8502,23.8572,213300.0
2012-10-19 14:20:00,34.23,34.23,34.06,34.11,637600.0,23.8641,23.8641,23.7456,23.7805,637600.0
2012-10-19 14:30:00,34.1,34.17,34.09,34.15,530500.0,23.7735,23.8223,23.7665,23.8083,530500.0
2012-10-19 14:40:00,34.15,34.15,34.07,34.11,459800.0,23.8083,23.8083,23.7526,23.7805,459800.0
2012-10-19 14:50:00,34.11,34.16,34.02,34.15,447600.0,23.7805,23.8153,23.7177,23.8083,447600.0
2012-10-19 15:00:00,34.16,34.16,34.1,34.13,308600.0,23.8153,23.8153,23.7735,23.7944,308600.0
2012-10-19 15:10:00,34.13,34.21,34.11,34.19,587800.0,23.7944,23.8502,23.7805,23.8362,587800.0
2012-10-19 15:20:00,34.19,34.3,34.19,34.24,1073100.0,23.8362,23.9129,23.8362,23.8711,1073100.0
2012-10-19 15:30:00,34.24,34.37,34.23,34.37,1319400.0,23.8711,23.9617,23.8641,23.9617,1319400.0
2012-10-19 15:40:00,34.36,34.45,34.35,34.37,1249500.0,23.9548,24.0175,23.9478,23.9617,1249500.0
2012-10-19 15:50:00,34.37,34.4,34.3,34.34,2487900.0,23.9617,23.9826,23.9129,23.9408,2487900.0
2012-10-22 09:30:00,34.3,34.48,34.29,34.39,1073700.0,23.9129,24.0384,23.906,23.9757,1073700.0
2012-10-22 09:40:00,34.39,34.44,34.27,34.4,1132400.0,23.9757,24.0105,23.892,23.9826,1132400.0
2012-10-22 09:50:00,34.4,34.48,34.31,34.48,885000.0,23.9826,24.0384,23.9199,24.0384,885000.0
2012-10-22 10:00:00,34.48,34.53,34.44,34.52,912400.0,24.0384,24.0733,24.0105,24.0663,912400.0
2012-10-22 10:10:00,34.53,34.54,34.42,34.44,765600.0,24.0733,24.0802,23.9966,24.0105,765600.0
2012-10-22 10:20:00,34.44,34.5,34.43,34.46,599500.0,24.0105,24.0524,24.0036,24.0245,599500.0
2012-10-22 10:30:00,34.46,34.48,34.4,34.41,599700.0,24.0245,24.0384,23.9826,23.9896,599700.0
2012-10-22 10:40:00,34.41,34.43,34.38,34.43,309500.0,23.9896,24.0036,23.9687,24.0036,309500.0
2012-10-22 10:50:00,34.42,34.47,34.41,34.44,270400.0,23.9966,24.0314,23.9896,24.0105,270400.0
2012-10-22 11:00:00,34.43,34.45,34.4,34.44,271100.0,24.0036,24.0175,23.9826,24.0105,271100.0
2012-10-22 11:10:00,34.43,34.45,34.36,34.36,417900.0,24.0036,24.0175,23.9548,23.9548,417900.0
2012-10-22 11:20:00,34.36,34.4,34.34,34.36,521700.0,23.9548,23.9826,23.9408,23.9548,521700.0
2012-10-22 11:30:00,34.36,34.37,34.27,34.28,469300.0,23.9548,23.9617,23.892,23.899,469300.0
2012-10-22 11:40:00,34.29,34.39,34.28,34.36,287500.0,23.906,23.9757,23.899,23.9548,287500.0
2012-10-22 11:50:00,34.35,34.38,34.34,34.37,309400.0,23.9478,23.9687,23.9408,23.9617,309400.0
2012-10-22 12:00:00,34.36,34.41,34.34,34.37,249700.0,23.9548,23.9896,23.9408,23.9617,249700.0
2012-10-22 12:10:00,34.38,34.39,34.34,34.35,255700.0,23.9687,23.9757,23.9408,23.9478,255700.0
2012-10-22 12:20:00,34.36,34.4,34.34,34.36,282400.0,23.9548,23.9826,23.9408,23.9548,282400.0
2012-10-22 12:30:00,34.36,34.38,34.31,34.35,324800.0,23.9548,23.9687,23.9199,23.9478,324800.0
2012-10-22 12:40:00,34.35,34.36,34.31,34.34,195300.0,23.9478,23.9548,23.9199,23.9408,195300.0
2012-10-22 12:50:00,34.34,34.36,34.3,34.33,205100.0,23.9408,23.9548,23.9129,23.9338,205100.0
2012-10-22 13:00:00,34.32,34.34,34.29,34.3,332700.0,23.9269,23.9408,23.906,23.9129,332700.0
2012-10-22 13:10:00,34.3,34.32,34.25,34.3,683800.0,23.9129,23.9269,23.8781,23.9129,683800.0
2012-10-22 13:20:00,34.29,34.32,34.22,34.22,580300.0,23.906,23.9269,23.8572,23.8572,580300.0
2012-10-22 13:30:00,34.22,34.25,34.2,34.21,418700.0,23.8572,23.8781,23.8432,23.8502,418700.0
2012-10-22 13:40:00,34.2,34.26,34.16,34.25,452500.0,23.8432,23.885,23.8153,23.8781,452500.0
2012-10-22 13:50:00,34.24,34.26,34.21,34.23,432500.0,23.8711,23.885,23.8502,23.8641,432500.0
2012-10-22 14:00:00,34.23,34.26,34.2,34.21,611500.0,23.8641,23.885,23.8432,23.8502,611500.0
2012-10-22 14:10:00,34.21,34.32,34.2,34.32,469400.0,23.8502,23.9269,23.8432,23.9269,469400.0
2012-10-22 14:20:00,34.31,34.35,34.26,34.3,407300.0,23.9199,23.9478,23.885,23.9129,407300.0
2012-10-22 14:30:00,34.3,34.36,34.23,34.24,380900.0,23.9129,23.9548,23.8641,23.8711,380900.0
2012-10-22 14:40:00,34.24,34.27,34.21,34.22,530400.0,23.8711,23.892,23.8502,23.8572,530400.0
2012-10-22 14:50:00,34.22,34.23,34.19,34.21,376000.0,23.8572,23.8641,23.8362,23.8502,376000.0
2012-10-22 15:00:00,34.22,34.23,34.19,34.23,637900.0,23.8572,23.8641,23.8362,23.8641,637900.0
2012-10-22 15:10:00,34.23,34.33,34.22,34.27,473600.0,23.8641,23.9338,23.8572,23.892,473600.0
2012-10-22 15:20:00,34.27,34.3,34.24,34.3,370600.0,23.892,23.9129,23.8711,23.9129,370600.0
2012-10-22 15:30:00,34.3,34.35,34.25,34.33,698500.0,23.9129,23.9478,23.8781,23.9338,698500.0
2012-10-22 15:40:00,34.32,34.34,34.26,34.33,558400.0,23.9269,23.9408,23.885,23.9338,558400.0
2012-10-22 15:50:00,34.33,34.49,34.32,34.48,1946000.0,23.9338,24.0454,23.9269,24.0384,1946000.0
2012-10-23 09:30:00,34.04,34.16,33.96,34.07,1420500.0,23.7317,23.8153,23.6759,23.7526,1420500.0
2012-10-23 09:40:00,34.08,34.08,33.81,33.89,913200.0,23.7595,23.7595,23.5713,23.6271,913200.0
2012-10-23 09:50:00,33.89,33.94,33.87,33.91,733700.0,23.6271,23.6619,23.6131,23.641,733700.0
2012-10-23 10:00:00,33.9,33.93,33.8,33.84,1318200.0,23.6341,23.655,23.5643,23.5922,1318200.0
2012-10-23 10:10:00,33.83,33.85,33.76,33.79,1195900.0,23.5853,23.5992,23.5365,23.5574,1195900.0
2012-10-23 10:20:00,33.8,33.8,33.71,33.73,777500.0,23.5643,23.5643,23.5016,23.5155,777500.0
2012-10-23 10:30:00,33.74,33.74,33.64,33.66,702700.0,23.5225,23.5225,23.4528,23.4667,702700.0
2012-10-23 10:40:00,33.66,33.8,33.65,33.8,525000.0,23.4667,23.5643,23.4598,23.5643,525000.0
2012-10-23 10:50:00,33.8,33.81,33.74,33.8,411600.0,23.5643,23.5713,23.5225,23.5643,411600.0
2012-10-23 11:00:00,33.8,33.85,33.79,33.83,518900.0,23.5643,23.5992,23.5574,23.5853,518900.0
2012-10-23 11:10:00,33.83,33.87,33.78,33.86,641200.0,23.5853,23.6131,23.5504,23.6062,641200.0
2012-10-23 11:20:00,33.86,33.87,33.81,33.85,410600.0,23.6062,23.6131,23.5713,23.5992,410600.0
2012-10-23 11:30:00,33.86,33.87,33.78,33.79,419800.0,23.6062,23.6131,23.5504,23.5574,419800.0
2012-10-23 11:40:00,33.79,33.86,33.75,33.85,529200.0,23.5574,23.6062,23.5295,23.5992,529200.0
2012-10-23 11:50:00,33.84,33.84,33.8,33.82,373800.0,23.5922,23.5922,23.5643,23.5783,373800.0
2012-10-23 12:00:00,33.82,33.84,33.75,33.77,249900.0,23.5783,23.5922,23.5295,23.5434,249900.0
2012-10-23 12:10:00,33.77,33.85,33.76,33.85,293000.0,23.5434,23.5992,23.5365,23.5992,293000.0
2012-10-23 12:20:00,33.85,33.85,33.81,33.82,144400.0,23.5992,23.5992,23.5713,23.5783,144400.0
2012-10-23 12:30:00,33.82,33.85,33.81,33.84,222500.0,23.5783,23.5992,23.5713,23.5922,222500.0
2012-10-23 12:40:00,33.84,33.89,33.83,33.88,365800.0,23.5922,23.6271,23.5853,23.6201,365800.0
2012-10-23 12:50:00,33.88,33.9,33.84,33.87,252800.0,23.6201,23.6341,23.5922,23.6131,252800.0
2012-10-23 13:00:00,33.87,33.88,33.83,33.86,282500.0,23.6131,23.6201,23.5853,23.6062,282500.0
2012-10-23 13:10:00,33.86,33.88,33.79,33.81,285900.0,23.6062,23.6201,23.5574,23.5713,285900.0
2012-10-23 13:20:00,33.81,33.84,33.8,33.82,167700.0,23.5713,23.5922,23.5643,23.5783,167700.0
2012-10-23 13:30:00,33.83,33.84,33.78,33.81,398000.0,23.5853,23.5922,23.5504,23.5713,398000.0
2012-10-23 13:40:00,33.81,33.84,33.76,33.79,462100.0,23.5713,23.5922,23.5365,23.5574,462100.0
2012-10-23 13:50:00,33.79,34.15,33.75,33.86,3336800.0,23.5574,23.8083,23.5295,23.6062,3336800.0
2012-10-23 14:00:00,33.87,34.11,33.87,33.92,2381600.0,23.6131,23.7805,23.6131,23.648,2381600.0
2012-10-23 14:10:00,33.92,33.94,33.82,33.83,620100.0,23.648,23.6619,23.5783,23.5853,620100.0
2012-10-23 14:20:00,33.82,33.92,33.8,33.88,332700.0,23.5783,23.648,23.5643,23.6201,332700.0
2012-10-23 14:30:00,33.88,33.99,33.88,33.93,475900.0,23.6201,23.6968,23.6201,23.655,475900.0
2012-10-23 14:40:00,33.93,34.04,33.91,34.04,383000.0,23.655,23.7317,23.641,23.7317,383000.0
2012-10-23 14:50:00,34.04,34.04,33.97,34.0,343100.0,23.7317,23.7317,23.6829,23.7038,343100.0
2012-10-23 15:00:00,34.0,34.05,33.98,34.01,517600.0,23.7038,23.7386,23.6898,23.7107,517600.0
2012-10-23 15:10:00,34.0,34.02,33.93,34.01,646100.0,23.7038,23.7177,23.655,23.7107,646100.0
2012-10-23 15:20:00,34.01,34.03,33.94,33.95,496300.0,23.7107,23.7247,23.6619,23.6689,496300.0
2012-10-23 15:30:00,33.94,33.98,33.9,33.91,945000.0,23.6619,23.6898,23.6341,23.641,945000.0
2012-10-23 15:40:00,33.9,33.92,33.84,33.85,672600.0,23.6341,23.648,23.5922,23.5992,672600.0
2012-10-23 15:50:00,33.85,33.94,33.85,33.89,1880200.0,23.5992,23.6619,23.5992,23.6271,1880200.0
2012-10-24 09:30:00,34.05,34.26,34.04,34.12,1191100.0,23.7386,23.885,23.7317,23.7874,1191100.0
2012-10-24 09:40:00,34.12,34.22,34.08,34.09,1272500.0,23.7874,23.8572,23.7595,23.7665,1272500.0
2012-10-24 09:50:00,34.09,34.12,34.03,34.05,736900.0,23.7665,23.7874,23.7247,23.7386,736900.0
2012-10-24 10:00:00,34.05,34.12,34.04,34.05,621100.0,23.7386,23.7874,23.7317,23.7386,621100.0
2012-10-24 10:10:00,34.05,34.14,34.04,34.1,411200.0,23.7386,23.8014,23.7317,23.7735,411200.0
2012-10-24 10:20:00,34.1,34.17,34.07,34.1,448000.0,23.7735,23.8223,23.7526,23.7735,448000.0
2012-10-24 10:30:00,34.09,34.16,34.07,34.14,694800.0,23.7665,23.8153,23.7526,23.8014,694800.0
2012-10-24 10:40:00,34.14,34.19,34.13,34.16,298700.0,23.8014,23.8362,23.7944,23.8153,298700.0
2012-10-24 10:50:00,34.17,34.18,34.13,34.13,326200.0,23.8223,23.8293,23.7944,23.7944,326200.0
2012-10-24 11:00:00,34.14,34.18,34.12,34.15,383400.0,23.8014,23.8293,23.7874,23.8083,383400.0
2012-10-24 11:10:00,34.16,34.16,34.06,34.09,526000.0,23.8153,23.8153,23.7456,23.7665,526000.0
2012-10-24 11:20:00,34.08,34.16,34.07,34.13,521800.0,23.7595,23.8153,23.7526,23.7944,521800.0
2012-10-24 11:30:00,34.14,34.15,34.04,34.05,521500.0,23.8014,23.8083,23.7317,23.7386,521500.0
2012-10-24 11:40:00,34.05,34.07,33.98,33.98,506100.0,23.7386,23.7526,23.6898,23.6898,506100.0
2012-10-24 11:50:00,33.98,34.08,33.98,34.01,607200.0,23.6898,23.7595,23.6898,23.7107,607200.0
2012-10-24 12:00:00,34.01,34.07,34.0,34.02,267800.0,23.7107,23.7526,23.7038,23.7177,267800.0
2012-10-24 12:10:00,34.03,34.03,33.98,33.99,542100.0,23.7247,23.7247,23.6898,23.6968,542100.0
2012-10-24 12:20:00,33.99,34.01,33.96,33.99,370100.0,23.6968,23.7107,23.6759,23.6968,370100.0
2012-10-24 12:30:00,34.0,34.03,33.98,33.98,582300.0,23.7038,23.7247,23.6898,23.6898,582300.0
2012-10-24 12:40:00,33.98,33.99,33.93,33.94,366500.0,23.6898,23.6968,23.655,23.6619,366500.0
2012-10-24 12:50:00,33.95,33.96,33.93,33.96,381600.0,23.6689,23.6759,23.655,23.6759,381600.0
2012-10-24 13:00:00,33.95,33.97,33.95,33.96,215300.0,23.6689,23.6829,23.6689,23.6759,215300.0
2012-10-24 13:10:00,33.95,33.96,33.91,33.92,527400.0,23.6689,23.6759,23.641,23.648,527400.0
2012-10-24 13:20:00,33.92,33.92,33.86,33.91,360200.0,23.648,23.648,23.6062,23.641,360200.0
2012-10-24 13:30:00,33.9,33.91,33.86,33.88,311300.0,23.6341,23.641,23.6062,23.6201,311300.0
2012-10-24 13:40:00,33.89,33.92,33.88,33.91,352500.0,23.6271,23.648,23.6201,23.641,352500.0
2012-10-24 13:50:00,33.92,33.92,33.89,33.91,245400.0,23.648,23.648,23.6271,23.641,245400.0
2012-10-24 14:00:00,33.9,33.92,33.89,33.91,275000.0,23.6341,23.648,23.6271,23.641,275000.0
2012-10-24 14:10:00,33.9,33.95,33.79,33.88,907500.0,23.6341,23.6689,23.5574,23.6201,907500.0
2012-10-24 14:20:00,33.89,33.95,33.84,33.91,634900.0,23.6271,23.6689,23.5922,23.641,634900.0
2012-10-24 14:30:00,33.91,33.92,33.86,33.89,599300.0,23.641,23.648,23.6062,23.6271,599300.0
2012-10-24 14:40:00,33.88,33.9,33.8,33.82,644900.0,23.6201,23.6341,23.5643,23.5783,644900.0
2012-10-24 14:50:00,33.82,33.84,33.72,33.72,1130900.0,23.5783,23.5922,23.5086,23.5086,1130900.0
2012-10-24 15:00:00,33.72,33.77,33.66,33.71,1109200.0,23.5086,23.5434,23.4667,23.5016,1109200.0
2012-10-24 15:10:00,33.72,33.77,33.64,33.66,732900.0,23.5086,23.5434,23.4528,23.4667,732900.0
2012-10-24 15:20:00,33.66,33.7,33.59,33.7,613700.0,23.4667,23.4946,23.4179,23.4946,613700.0
2012-10-24 15:30:00,33.7,33.72,33.63,33.64,488400.0,23.4946,23.5086,23.4458,23.4528,488400.0
2012-10-24 15:40:00,33.65,33.7,33.62,33.66,980200.0,23.4598,23.4946,23.4388,23.4667,980200.0
2012-10-24 15:50:00,33.66,33.75,33.64,33.75,1889000.0,23.4667,23.5295,23.4528,23.5295,1889000.0
2012-10-25 09:30:00,34.12,34.23,34.07,34.1,845700.0,23.7874,23.8641,23.7526,23.7735,845700.0
2012-10-25 09:40:00,34.1,34.13,34.01,34.07,434100.0,23.7735,23.7944,23.7107,23.7526,434100.0
2012-10-25 09:50:00,34.07,34.11,34.05,34.07,587700.0,23.7526,23.7805,23.7386,23.7526,587700.0
2012-10-25 10:00:00,34.07,34.08,33.97,34.02,557500.0,23.7526,23.7595,23.6829,23.7177,557500.0
2012-10-25 10:10:00,34.02,34.08,33.99,34.02,1156400.0,23.7177,23.7595,23.6968,23.7177,1156400.0
2012-10-25 10:20:00,34.02,34.03,33.96,33.96,795300.0,23.7177,23.7247,23.6759,23.6759,795300.0
2012-10-25 10:30:00,33.96,33.98,33.83,33.83,876000.0,23.6759,23.6898,23.5853,23.5853,876000.0
2012-10-25 10:40:00,33.83,33.88,33.76,33.77,748300.0,23.5853,23.6201,23.5365,23.5434,748300.0
2012-10-25 10:50:00,33.77,33.89,33.75,33.89,482100.0,23.5434,23.6271,23.5295,23.6271,482100.0
2012-10-25 11:00:00,33.88,33.93,33.86,33.93,318800.0,23.6201,23.655,23.6062,23.655,318800.0
2012-10-25 11:10:00,33.93,33.94,33.89,33.91,256400.0,23.655,23.6619,23.6271,23.641,256400.0
2012-10-25 11:20:00,33.9,33.91,33.83,33.87,432900.0,23.6341,23.641,23.5853,23.6131,432900.0
2012-10-25 11:30:00,33.87,33.89,33.74,33.76,497000.0,23.6131,23.6271,23.5225,23.5365,497000.0
2012-10-25 11:40:00,33.77,33.82,33.76,33.79,358900.0,23.5434,23.5783,23.5365,23.5574,358900.0
2012-10-25 11:50:00,33.79,33.84,33.73,33.8,416300.0,23.5574,23.5922,23.5155,23.5643,416300.0
2012-10-25 12:00:00,33.81,33.85,33.79,33.83,431700.0,23.5713,23.5992,23.5574,23.5853,431700.0
2012-10-25 12:10:00,33.84,33.84,33.8,33.82,233200.0,23.5922,23.5922,23.5643,23.5783,233200.0
2012-10-25 12:20:00,33.81,33.84,33.8,33.82,455600.0,23.5713,23.5922,23.5643,23.5783,455600.0
2012-10-25 12:30:00,33.82,33.89,33.78,33.88,321900.0,23.5783,23.6271,23.5504,23.6201,321900.0
2012-10-25 12:40:00,33.88,33.97,33.87,33.96,352100.0,23.6201,23.6829,23.6131,23.6759,352100.0
2012-10-25 12:50:00,33.97,34.04,33.93,34.02,286500.0,23.6829,23.7317,23.655,23.7177,286500.0
2012-10-25 13:00:00,34.02,34.03,33.99,34.0,264700.0,23.7177,23.7247,23.6968,23.7038,264700.0
2012-10-25 13:10:00,34.0,34.04,33.99,34.02,280000.0,23.7038,23.7317,23.6968,23.7177,280000.0
2012-10-25 13:20:00,34.02,34.09,34.01,34.08,292700.0,23.7177,23.7665,23.7107,23.7595,292700.0
2012-10-25 13:30:00,34.07,34.07,34.01,34.02,304100.0,23.7526,23.7526,23.7107,23.7177,304100.0
2012-10-25 13:40:00,34.02,34.07,34.01,34.05,202700.0,23.7177,23.7526,23.7107,23.7386,202700.0
2012-10-25 13:50:00,34.04,34.05,33.99,34.03,141300.0,23.7317,23.7386,23.6968,23.7247,141300.0
2012-10-25 14:00:00,34.03,34.04,33.97,33.97,310600.0,23.7247,23.7317,23.6829,23.6829,310600.0
2012-10-25 14:10:00,33.97,34.0,33.94,33.96,238900.0,23.6829,23.7038,23.6619,23.6759,238900.0
2012-10-25 14:20:00,33.96,34.03,33.96,33.99,250700.0,23.6759,23.7247,23.6759,23.6968,250700.0
2012-10-25 14:30:00,33.99,34.01,33.97,34.01,248200.0,23.6968,23.7107,23.6829,23.7107,248200.0
2012-10-25 14:40:00,34.01,34.05,33.99,34.0,219500.0,23.7107,23.7386,23.6968,23.7038,219500.0
2012-10-25 14:50:00,34.0,34.01,33.95,33.99,223400.0,23.7038,23.7107,23.6689,23.6968,223400.0
2012-10-25 15:00:00,33.99,34.0,33.9,33.91,280000.0,23.6968,23.7038,23.6341,23.641,280000.0
2012-10-25 15:10:00,33.91,33.97,33.9,33.94,539300.0,23.641,23.6829,23.6341,23.6619,539300.0
2012-10-25 15:20:00,33.94,33.97,33.91,33.97,296600.0,23.6619,23.6829,23.641,23.6829,296600.0
2012-10-25 15:30:00,33.96,34.03,33.94,34.03,509000.0,23.6759,23.7247,23.6619,23.7247,509000.0
2012-10-25 15:40:00,34.02,34.04,33.97,33.99,555100.0,23.7177,23.7317,23.6829,23.6968,555100.0
2012-10-25 15:50:00,33.99,34.07,33.98,34.07,902100.0,23.6968,23.7526,23.6898,23.7526,902100.0
2012-10-26 09:30:00,33.86,34.07,33.7,34.04,1326700.0,23.6062,23.7526,23.4946,23.7317,1326700.0
2012-10-26 09:40:00,34.04,34.09,33.97,34.01,571400.0,23.7317,23.7665,23.6829,23.7107,571400.0
2012-10-26 09:50:00,34.01,34.06,33.85,33.87,488000.0,23.7107,23.7456,23.5992,23.6131,488000.0
2012-10-26 10:00:00,33.87,33.96,33.82,33.9,438900.0,23.6131,23.6759,23.5783,23.6341,438900.0
2012-10-26 10:10:00,33.89,33.99,33.88,33.93,289200.0,23.6271,23.6968,23.6201,23.655,289200.0
2012-10-26 10:20:00,33.94,33.96,33.87,33.87,277600.0,23.6619,23.6759,23.6131,23.6131,277600.0
2012-10-26 10:30:00,33.86,33.95,33.86,33.94,306700.0,23.6062,23.6689,23.6062,23.6619,306700.0
2012-10-26 10:40:00,33.94,33.97,33.9,33.93,808900.0,23.6619,23.6829,23.6341,23.655,808900.0
2012-10-26 10:50:00,33.93,33.95,33.83,33.88,948700.0,23.655,23.6689,23.5853,23.6201,948700.0
2012-10-26 11:00:00,33.88,33.93,33.84,33.91,383400.0,23.6201,23.655,23.5922,23.641,383400.0
2012-10-26 11:10:00,33.91,33.98,33.88,33.97,506700.0,23.641,23.6898,23.6201,23.6829,506700.0
2012-10-26 11:20:00,33.97,33.98,33.87,33.95,398200.0,23.6829,23.6898,23.6131,23.6689,398200.0
2012-10-26 11:30:00,33.95,34.01,33.95,33.99,277900.0,23.6689,23.7107,23.6689,23.6968,277900.0
2012-10-26 11:40:00,34.0,34.0,33.89,33.92,317400.0,23.7038,23.7038,23.6271,23.648,317400.0
2012-10-26 11:50:00,33.91,33.95,33.86,33.86,382700.0,23.641,23.6689,23.6062,23.6062,382700.0
2012-10-26 12:00:00,33.86,33.86,33.74,33.78,407900.0,23.6062,23.6062,23.5225,23.5504,407900.0
2012-10-26 12:10:00,33.78,33.82,33.78,33.82,276200.0,23.5504,23.5783,23.5504,23.5783,276200.0
2012-10-26 12:20:00,33.81,33.88,33.79,33.86,244900.0,23.5713,23.6201,23.5574,23.6062,244900.0
2012-10-26 12:30:00,33.86,33.86,33.73,33.8,344900.0,23.6062,23.6062,23.5155,23.5643,344900.0
2012-10-26 12:40:00,33.8,33.86,33.79,33.8,202900.0,23.5643,23.6062,23.5574,23.5643,202900.0
2012-10-26 12:50:00,33.79,33.88,33.79,33.86,256100.0,23.5574,23.6201,23.5574,23.6062,256100.0
2012-10-26 13:00:00,33.86,33.89,33.83,33.89,310200.0,23.6062,23.6271,23.5853,23.6271,310200.0
2012-10-26 13:10:00,33.89,33.91,33.83,33.86,288800.0,23.6271,23.641,23.5853,23.6062,288800.0
2012-10-26 13:20:00,33.86,33.92,33.82,33.91,180000.0,23.6062,23.648,23.5783,23.641,180000.0
2012-10-26 13:30:00,33.92,34.01,33.88,34.01,503700.0,23.648,23.7107,23.6201,23.7107,503700.0
2012-10-26 13:40:00,34.01,34.02,33.96,33.96,291900.0,23.7107,23.7177,23.6759,23.6759,291900.0
2012-10-26 13:50:00,33.95,33.97,33.89,33.91,265900.0,23.6689,23.6829,23.6271,23.641,265900.0
2012-10-26 14:00:00,33.92,33.94,33.88,33.93,244900.0,23.648,23.6619,23.6201,23.655,244900.0
2012-10-26 14:10:00,33.93,33.93,33.87,33.87,409500.0,23.655,23.655,23.6131,23.6131,409500.0
2012-10-26 14:20:00,33.88,33.89,33.85,33.87,280900.0,23.6201,23.6271,23.5992,23.6131,280900.0
2012-10-26 14:30:00,33.89,33.97,33.87,33.93,409500.0,23.6271,23.6829,23.6131,23.655,409500.0
2012-10-26 14:40:00,33.93,33.94,33.84,33.85,630300.0,23.655,23.6619,23.5922,23.5992,630300.0
2012-10-26 14:50:00,33.86,33.92,33.85,33.91,242200.0,23.6062,23.648,23.5992,23.641,242200.0
2012-10-26 15:00:00,33.89,33.94,33.89,33.92,221600.0,23.6271,23.6619,23.6271,23.648,221600.0
2012-10-26 15:10:00,33.93,34.02,33.92,33.95,385100.0,23.655,23.7177,23.648,23.6689,385100.0
2012-10-26 15:20:00,33.95,34.01,33.94,34.0,402800.0,23.6689,23.7107,23.6619,23.7038,402800.0
2012-10-26 15:30:00,34.0,34.02,33.94,33.94,905500.0,23.7038,23.7177,23.6619,23.6619,905500.0
2012-10-26 15:40:00,33.94,34.0,33.93,33.97,1593400.0,23.6619,23.7038,23.655,23.6829,1593400.0
2012-10-26 15:50:00,33.97,34.04,33.94,33.96,2498300.0,23.6829,23.7317,23.6619,23.6759,2498300.0
2012-10-31 09:30:00,34.19,34.27,34.01,34.03,842400.0,23.8362,23.892,23.7107,23.7247,842400.0
2012-10-31 09:40:00,34.03,34.05,33.87,34.04,576800.0,23.7247,23.7386,23.6131,23.7317,576800.0
2012-10-31 09:50:00,34.04,34.06,34.01,34.02,444100.0,23.7317,23.7456,23.7107,23.7177,444100.0
2012-10-31 10:00:00,34.02,34.04,33.96,33.97,729900.0,23.7177,23.7317,23.6759,23.6829,729900.0
2012-10-31 10:10:00,33.97,34.01,33.9,33.9,529700.0,23.6829,23.7107,23.6341,23.6341,529700.0
2012-10-31 10:20:00,33.9,33.98,33.88,33.97,335900.0,23.6341,23.6898,23.6201,23.6829,335900.0
2012-10-31 10:30:00,33.98,33.99,33.93,33.95,780200.0,23.6898,23.6968,23.655,23.6689,780200.0
2012-10-31 10:40:00,33.95,33.97,33.85,33.88,442100.0,23.6689,23.6829,23.5992,23.6201,442100.0
2012-10-31 10:50:00,33.87,33.92,33.84,33.89,460100.0,23.6131,23.648,23.5922,23.6271,460100.0
2012-10-31 11:00:00,33.89,33.9,33.75,33.77,755600.0,23.6271,23.6341,23.5295,23.5434,755600.0
2012-10-31 11:10:00,33.77,33.83,33.77,33.82,789700.0,23.5434,23.5853,23.5434,23.5783,789700.0
2012-10-31 11:20:00,33.82,33.89,33.8,33.85,740600.0,23.5783,23.6271,23.5643,23.5992,740600.0
2012-10-31 11:30:00,33.86,33.89,33.83,33.83,263600.0,23.6062,23.6271,23.5853,23.5853,263600.0
2012-10-31 11:40:00,33.84,33.9,33.83,33.84,301300.0,23.5922,23.6341,23.5853,23.5922,301300.0
2012-10-31 11:50:00,33.84,33.86,33.77,33.79,439500.0,23.5922,23.6062,23.5434,23.5574,439500.0
2012-10-31 12:00:00,33.79,33.8,33.75,33.79,444200.0,23.5574,23.5643,23.5295,23.5574,444200.0
2012-10-31 12:10:00,33.8,33.81,33.76,33.77,371900.0,23.5643,23.5713,23.5365,23.5434,371900.0
2012-10-31 12:20:00,33.77,33.81,33.75,33.75,562300.0,23.5434,23.5713,23.5295,23.5295,562300.0
2012-10-31 12:30:00,33.75,33.76,33.68,33.73,787700.0,23.5295,23.5365,23.4807,23.5155,787700.0
2012-10-31 12:40:00,33.74,33.74,33.68,33.7,371900.0,23.5225,23.5225,23.4807,23.4946,371900.0
2012-10-31 12:50:00,33.7,33.73,33.69,33.7,474800.0,23.4946,23.5155,23.4877,23.4946,474800.0
2012-10-31 13:00:00,33.71,33.73,33.68,33.68,286000.0,23.5016,23.5155,23.4807,23.4807,286000.0
2012-10-31 13:10:00,33.69,33.75,33.67,33.73,374800.0,23.4877,23.5295,23.4737,23.5155,374800.0
2012-10-31 13:20:00,33.72,33.76,33.7,33.72,270200.0,23.5086,23.5365,23.4946,23.5086,270200.0
2012-10-31 13:30:00,33.72,33.8,33.72,33.77,335600.0,23.5086,23.5643,23.5086,23.5434,335600.0
2012-10-31 13:40:00,33.77,33.77,33.73,33.73,206500.0,23.5434,23.5434,23.5155,23.5155,206500.0
2012-10-31 13:50:00,33.73,33.78,33.73,33.76,230800.0,23.5155,23.5504,23.5155,23.5365,230800.0
2012-10-31 14:00:00,33.76,33.81,33.76,33.79,390700.0,23.5365,23.5713,23.5365,23.5574,390700.0
2012-10-31 14:10:00,33.79,33.8,33.76,33.8,327200.0,23.5574,23.5643,23.5365,23.5643,327200.0
2012-10-31 14:20:00,33.79,33.83,33.75,33.75,461400.0,23.5574,23.5853,23.5295,23.5295,461400.0
2012-10-31 14:30:00,33.75,33.76,33.72,33.73,440100.0,23.5295,23.5365,23.5086,23.5155,440100.0
2012-10-31 14:40:00,33.74,33.76,33.73,33.75,286300.0,23.5225,23.5365,23.5155,23.5295,286300.0
2012-10-31 14:50:00,33.75,33.75,33.68,33.7,558100.0,23.5295,23.5295,23.4807,23.4946,558100.0
2012-10-31 15:00:00,33.69,33.72,33.65,33.72,485900.0,23.4877,23.5086,23.4598,23.5086,485900.0
2012-10-31 15:10:00,33.72,33.86,33.7,33.84,1030300.0,23.5086,23.6062,23.4946,23.5922,1030300.0
2012-10-31 15:20:00,33.84,33.85,33.78,33.82,696500.0,23.5922,23.5992,23.5504,23.5783,696500.0
2012-10-31 15:30:00,33.81,33.82,33.75,33.77,489800.0,23.5713,23.5783,23.5295,23.5434,489800.0
2012-10-31 15:40:00,33.77,33.77,33.71,33.74,839400.0,23.5434,23.5434,23.5016,23.5225,839400.0
2012-10-31 15:50:00,33.74,33.76,33.67,33.69,2609600.0,23.5225,23.5365,23.4737,23.4877,2609600.0
2012-11-01 09:30:00,33.75,33.78,33.58,33.67,1201100.0,23.5295,23.5504,23.411,23.4737,1201100.0
2012-11-01 09:40:00,33.68,33.76,33.59,33.64,1026000.0,23.4807,23.5365,23.4179,23.4528,1026000.0
2012-11-01 09:50:00,33.64,33.67,33.6,33.62,977800.0,23.4528,23.4737,23.4249,23.4388,977800.0
2012-11-01 10:00:00,33.63,33.74,33.62,33.7,1319100.0,23.4458,23.5225,23.4388,23.4946,1319100.0
2012-11-01 10:10:00,33.7,33.72,33.67,33.7,999200.0,23.4946,23.5086,23.4737,23.4946,999200.0
2012-11-01 10:20:00,33.7,33.79,33.69,33.7,879700.0,23.4946,23.5574,23.4877,23.4946,879700.0
2012-11-01 10:30:00,33.7,33.76,33.69,33.71,798500.0,23.4946,23.5365,23.4877,23.5016,798500.0
2012-11-01 10:40:00,33.7,33.83,33.7,33.79,1156300.0,23.4946,23.5853,23.4946,23.5574,1156300.0
2012-11-01 10:50:00,33.79,33.79,33.75,33.77,420300.0,23.5574,23.5574,23.5295,23.5434,420300.0
2012-11-01 11:00:00,33.77,33.85,33.73,33.83,690600.0,23.5434,23.5992,23.5155,23.5853,690600.0
2012-11-01 11:10:00,33.83,33.84,33.76,33.81,810000.0,23.5853,23.5922,23.5365,23.5713,810000.0
2012-11-01 11:20:00,33.8,33.88,33.8,33.88,651600.0,23.5643,23.6201,23.5643,23.6201,651600.0
2012-11-01 11:30:00,33.88,33.95,33.88,33.95,1024500.0,23.6201,23.6689,23.6201,23.6689,1024500.0
2012-11-01 11:40:00,33.95,34.03,33.94,34.02,352500.0,23.6689,23.7247,23.6619,23.7177,352500.0
2012-11-01 11:50:00,34.02,34.06,34.02,34.06,313300.0,23.7177,23.7456,23.7177,23.7456,313300.0
2012-11-01 12:00:00,34.05,34.06,34.03,34.06,308500.0,23.7386,23.7456,23.7247,23.7456,308500.0
2012-11-01 12:10:00,34.05,34.06,33.97,33.98,332900.0,23.7386,23.7456,23.6829,23.6898,332900.0
2012-11-01 12:20:00,33.99,34.01,33.98,34.0,400000.0,23.6968,23.7107,23.6898,23.7038,400000.0
2012-11-01 12:30:00,34.0,34.02,33.95,33.97,406700.0,23.7038,23.7177,23.6689,23.6829,406700.0
2012-11-01 12:40:00,33.97,33.98,33.91,33.91,372700.0,23.6829,23.6898,23.641,23.641,372700.0
2012-11-01 12:50:00,33.92,33.94,33.89,33.93,410000.0,23.648,23.6619,23.6271,23.655,410000.0
2012-11-01 13:00:00,33.92,33.95,33.9,33.93,402700.0,23.648,23.6689,23.6341,23.655,402700.0
2012-11-01 13:10:00,33.94,33.94,33.9,33.9,448400.0,23.6619,23.6619,23.6341,23.6341,448400.0
2012-11-01 13:20:00,33.91,33.93,33.83,33.86,434300.0,23.641,23.655,23.5853,23.6062,434300.0
2012-11-01 13:30:00,33.87,33.92,33.86,33.91,256500.0,23.6131,23.648,23.6062,23.641,256500.0
2012-11-01 13:40:00,33.9,33.92,33.88,33.91,247400.0,23.6341,23.648,23.6201,23.641,247400.0
2012-11-01 13:50:00,33.91,33.95,33.89,33.95,437800.0,23.641,23.6689,23.6271,23.6689,437800.0
2012-11-01 14:00:00,33.95,33.98,33.92,33.95,366000.0,23.6689,23.6898,23.648,23.6689,366000.0
2012-11-01 14:10:00,33.95,34.02,33.95,33.98,321400.0,23.6689,23.7177,23.6689,23.6898,321400.0
2012-11-01 14:20:00,33.98,33.99,33.95,33.95,275400.0,23.6898,23.6968,23.6689,23.6689,275400.0
2012-11-01 14:30:00,33.96,33.99,33.94,33.98,293400.0,23.6759,23.6968,23.6619,23.6898,293400.0
2012-11-01 14:40:00,33.99,33.99,33.94,33.96,422900.0,23.6968,23.6968,23.6619,23.6759,422900.0
2012-11-01 14:50:00,33.97,34.01,33.96,33.97,627100.0,23.6829,23.7107,23.6759,23.6829,627100.0
2012-11-01 15:00:00,33.97,34.02,33.97,34.01,385000.0,23.6829,23.7177,23.6829,23.7107,385000.0
2012-11-01 15:10:00,34.01,34.02,33.96,33.98,585600.0,23.7107,23.7177,23.6759,23.6898,585600.0
2012-11-01 15:20:00,33.98,33.98,33.92,33.95,504700.0,23.6898,23.6898,23.648,23.6689,504700.0
2012-11-01 15:30:00,33.95,34.0,33.94,33.95,664200.0,23.6689,23.7038,23.6619,23.6689,664200.0
2012-11-01 15:40:00,33.95,33.99,33.94,33.99,687400.0,23.6689,23.6968,23.6619,23.6968,687400.0
2012-11-01 15:50:00,33.99,34.06,33.98,34.05,1821500.0,23.6968,23.7456,23.6898,23.7386,1821500.0
2012-11-02 09:30:00,34.34,34.41,34.13,34.22,1005000.0,23.9408,23.9896,23.7944,23.8572,1005000.0
2012-11-02 09:40:00,34.21,34.23,33.98,34.04,976500.0,23.8502,23.8641,23.6898,23.7317,976500.0
2012-11-02 09:50:00,34.04,34.11,34.0,34.11,592700.0,23.7317,23.7805,23.7038,23.7805,592700.0
2012-11-02 10:00:00,34.11,34.12,33.97,34.02,630900.0,23.7805,23.7874,23.6829,23.7177,630900.0
2012-11-02 10:10:00,34.02,34.05,33.98,34.02,823700.0,23.7177,23.7386,23.6898,23.7177,823700.0
2012-11-02 10:20:00,34.03,34.04,33.93,33.98,486700.0,23.7247,23.7317,23.655,23.6898,486700.0
2012-11-02 10:30:00,33.98,34.08,33.97,34.04,477400.0,23.6898,23.7595,23.6829,23.7317,477400.0
2012-11-02 10:40:00,34.04,34.05,33.95,34.04,816600.0,23.7317,23.7386,23.6689,23.7317,816600.0
2012-11-02 10:50:00,34.03,34.03,33.94,33.94,406300.0,23.7247,23.7247,23.6619,23.6619,406300.0
2012-11-02 11:00:00,33.94,34.01,33.93,33.99,550300.0,23.6619,23.7107,23.655,23.6968,550300.0
2012-11-02 11:10:00,33.99,34.03,33.98,34.02,484700.0,23.6968,23.7247,23.6898,23.7177,484700.0
2012-11-02 11:20:00,34.01,34.07,34.01,34.06,309200.0,23.7107,23.7526,23.7107,23.7456,309200.0
2012-11-02 11:30:00,34.05,34.1,34.04,34.09,281100.0,23.7386,23.7735,23.7317,23.7665,281100.0
2012-11-02 11:40:00,34.08,34.11,34.04,34.05,291000.0,23.7595,23.7805,23.7317,23.7386,291000.0
2012-11-02 11:50:00,34.05,34.09,34.05,34.07,361900.0,23.7386,23.7665,23.7386,23.7526,361900.0
2012-11-02 12:00:00,34.07,34.1,34.07,34.09,285400.0,23.7526,23.7735,23.7526,23.7665,285400.0
2012-11-02 12:10:00,34.08,34.1,34.05,34.09,224700.0,23.7595,23.7735,23.7386,23.7665,224700.0
2012-11-02 12:20:00,34.09,34.15,34.09,34.14,244200.0,23.7665,23.8083,23.7665,23.8014,244200.0
2012-11-02 12:30:00,34.14,34.16,34.12,34.14,193800.0,23.8014,23.8153,23.7874,23.8014,193800.0
2012-11-02 12:40:00,34.15,34.18,34.12,34.16,391700.0,23.8083,23.8293,23.7874,23.8153,391700.0
2012-11-02 12:50:00,34.17,34.18,34.12,34.13,223300.0,23.8223,23.8293,23.7874,23.7944,223300.0
2012-11-02 13:00:00,34.13,34.15,34.1,34.1,143600.0,23.7944,23.8083,23.7735,23.7735,143600.0
2012-11-02 13:10:00,34.1,34.11,34.07,34.08,241300.0,23.7735,23.7805,23.7526,23.7595,241300.0
2012-11-02 13:20:00,34.08,34.09,34.05,34.05,205900.0,23.7595,23.7665,23.7386,23.7386,205900.0
2012-11-02 13:30:00,34.05,34.11,34.05,34.08,313900.0,23.7386,23.7805,23.7386,23.7595,313900.0
2012-11-02 13:40:00,34.08,34.09,34.05,34.05,141700.0,23.7595,23.7665,23.7386,23.7386,141700.0
2012-11-02 13:50:00,34.06,34.06,33.97,33.97,504100.0,23.7456,23.7456,23.6829,23.6829,504100.0
2012-11-02 14:00:00,33.97,33.97,33.9,33.91,313100.0,23.6829,23.6829,23.6341,23.641,313100.0
2012-11-02 14:10:00,33.92,33.93,33.91,33.92,120400.0,23.648,23.655,23.641,23.648,120400.0
2012-11-02 14:20:00,33.92,33.95,33.92,33.93,182900.0,23.648,23.6689,23.648,23.655,182900.0
2012-11-02 14:30:00,33.92,33.93,33.84,33.84,455200.0,23.648,23.655,23.5922,23.5922,455200.0
2012-11-02 14:40:00,33.84,33.89,33.8,33.83,444300.0,23.5922,23.6271,23.5643,23.5853,444300.0
2012-11-02 14:50:00,33.84,33.85,33.81,33.85,243500.0,23.5922,23.5992,23.5713,23.5992,243500.0
2012-11-02 15:00:00,33.85,33.88,33.84,33.84,277600.0,23.5992,23.6201,23.5922,23.5922,277600.0
2012-11-02 15:10:00,33.84,33.88,33.82,33.85,312600.0,23.5922,23.6201,23.5783,23.5992,312600.0
2012-11-02 15:20:00,33.85,33.89,33.82,33.85,501400.0,23.5992,23.6271,23.5783,23.5992,501400.0
2012-11-02 15:30:00,33.85,33.85,33.74,33.74,620300.0,23.5992,23.5992,23.5225,23.5225,620300.0
2012-11-02 15:40:00,33.75,33.8,33.66,33.74,880100.0,23.5295,23.5643,23.4667,23.5225,880100.0
2012-11-02 15:50:00,33.74,33.81,33.74,33.74,1763700.0,23.5225,23.5713,23.5225,23.5225,1763700.0
2012-11-05 09:30:00,33.56,33.82,33.55,33.74,987000.0,23.397,23.5783,23.39,23.5225,987000.0
2012-11-05 09:40:00,33.74,33.76,33.59,33.63,955900.0,23.5225,23.5365,23.4179,23.4458,955900.0
2012-11-05 09:50:00,33.63,33.67,33.6,33.63,1330600.0,23.4458,23.4737,23.4249,23.4458,1330600.0
2012-11-05 10:00:00,33.64,33.7,33.61,33.64,603800.0,23.4528,23.4946,23.4319,23.4528,603800.0
2012-11-05 10:10:00,33.63,33.66,33.54,33.62,778900.0,23.4458,23.4667,23.3831,23.4388,778900.0
2012-11-05 10:20:00,33.62,33.73,33.6,33.68,542300.0,23.4388,23.5155,23.4249,23.4807,542300.0
2012-11-05 10:30:00,33.67,33.75,33.64,33.71,372200.0,23.4737,23.5295,23.4528,23.5016,372200.0
2012-11-05 10:40:00,33.71,33.8,33.7,33.76,460100.0,23.5016,23.5643,23.4946,23.5365,460100.0
2012-11-05 10:50:00,33.75,33.8,33.74,33.75,255800.0,23.5295,23.5643,23.5225,23.5295,255800.0
2012-11-05 11:00:00,33.76,33.79,33.75,33.75,287900.0,23.5365,23.5574,23.5295,23.5295,287900.0
2012-11-05 11:10:00,33.76,33.78,33.75,33.76,254900.0,23.5365,23.5504,23.5295,23.5365,254900.0
2012-11-05 11:20:00,33.77,33.77,33.73,33.76,387600.0,23.5434,23.5434,23.5155,23.5365,387600.0
2012-11-05 11:30:00,33.76,33.77,33.7,33.72,300500.0,23.5365,23.5434,23.4946,23.5086,300500.0
2012-11-05 11:40:00,33.73,33.76,33.7,33.75,269600.0,23.5155,23.5365,23.4946,23.5295,269600.0
2012-11-05 11:50:00,33.75,33.81,33.73,33.81,223000.0,23.5295,23.5713,23.5155,23.5713,223000.0
2012-11-05 12:00:00,33.81,33.88,33.8,33.87,386000.0,23.5713,23.6201,23.5643,23.6131,386000.0
2012-11-05 12:10:00,33.86,33.87,33.82,33.83,307900.0,23.6062,23.6131,23.5783,23.5853,307900.0
2012-11-05 12:20:00,33.82,33.83,33.73,33.76,296000.0,23.5783,23.5853,23.5155,23.5365,296000.0
2012-11-05 12:30:00,33.76,33.78,33.74,33.76,100900.0,23.5365,23.5504,23.5225,23.5365,100900.0
2012-11-05 12:40:00,33.75,33.76,33.7,33.73,315500.0,23.5295,23.5365,23.4946,23.5155,315500.0
2012-11-05 12:50:00,33.73,33.74,33.68,33.69,180400.0,23.5155,23.5225,23.4807,23.4877,180400.0
2012-11-05 13:00:00,33.69,33.73,33.69,33.73,154100.0,23.4877,23.5155,23.4877,23.5155,154100.0
2012-11-05 13:10:00,33.74,33.78,33.72,33.77,204700.0,23.5225,23.5504,23.5086,23.5434,204700.0
2012-11-05 13:20:00,33.77,33.86,33.77,33.84,191600.0,23.5434,23.6062,23.5434,23.5922,191600.0
2012-11-05 13:30:00,33.83,33.87,33.83,33.86,137000.0,23.5853,23.6131,23.5853,23.6062,137000.0
2012-11-05 13:40:00,33.85,33.87,33.85,33.86,161200.0,23.5992,23.6131,23.5992,23.6062,161200.0
2012-11-05 13:50:00,33.86,33.89,33.84,33.87,146200.0,23.6062,23.6271,23.5922,23.6131,146200.0
2012-11-05 14:00:00,33.88,33.95,33.88,33.9,260000.0,23.6201,23.6689,23.6201,23.6341,260000.0
2012-11-05 14:10:00,33.9,33.9,33.85,33.85,154000.0,23.6341,23.6341,23.5992,23.5992,154000.0
2012-11-05 14:20:00,33.85,33.92,33.85,33.9,335300.0,23.5992,23.648,23.5992,23.6341,335300.0
2012-11-05 14:30:00,33.9,33.96,33.9,33.93,290200.0,23.6341,23.6759,23.6341,23.655,290200.0
2012-11-05 14:40:00,33.93,33.98,33.92,33.94,293100.0,23.655,23.6898,23.648,23.6619,293100.0
2012-11-05 14:50:00,33.95,33.98,33.91,33.94,191200.0,23.6689,23.6898,23.641,23.6619,191200.0
2012-11-05 15:00:00,33.95,34.03,33.94,33.98,555600.0,23.6689,23.7247,23.6619,23.6898,555600.0
2012-11-05 15:10:00,33.98,33.98,33.92,33.93,277500.0,23.6898,23.6898,23.648,23.655,277500.0
2012-11-05 15:20:00,33.93,33.98,33.92,33.94,269500.0,23.655,23.6898,23.648,23.6619,269500.0
2012-11-05 15:30:00,33.94,33.96,33.9,33.96,411300.0,23.6619,23.6759,23.6341,23.6759,411300.0
2012-11-05 15:40:00,33.96,34.05,33.95,33.99,719000.0,23.6759,23.7386,23.6689,23.6968,719000.0
2012-11-05 15:50:00,33.99,34.07,33.98,34.03,1714200.0,23.6968,23.7526,23.6898,23.7247,1714200.0
2012-11-06 09:30:00,34.13,34.21,34.04,34.2,693800.0,23.7944,23.8502,23.7317,23.8432,693800.0
2012-11-06 09:40:00,34.22,34.23,34.08,34.13,634900.0,23.8572,23.8641,23.7595,23.7944,634900.0
2012-11-06 09:50:00,34.13,34.16,34.05,34.15,510300.0,23.7944,23.8153,23.7386,23.8083,510300.0
2012-11-06 10:00:00,34.16,34.21,34.12,34.18,386000.0,23.8153,23.8502,23.7874,23.8293,386000.0
2012-11-06 10:10:00,34.18,34.19,34.12,34.15,233800.0,23.8293,23.8362,23.7874,23.8083,233800.0
2012-11-06 10:20:00,34.15,34.17,34.13,34.13,461100.0,23.8083,23.8223,23.7944,23.7944,461100.0
2012-11-06 10:30:00,34.13,34.15,34.06,34.08,383900.0,23.7944,23.8083,23.7456,23.7595,383900.0
2012-11-06 10:40:00,34.08,34.1,34.01,34.08,664600.0,23.7595,23.7735,23.7107,23.7595,664600.0
2012-11-06 10:50:00,34.07,34.09,34.05,34.08,271700.0,23.7526,23.7665,23.7386,23.7595,271700.0
2012-11-06 11:00:00,34.08,34.11,34.05,34.07,236500.0,23.7595,23.7805,23.7386,23.7526,236500.0
2012-11-06 11:10:00,34.08,34.13,34.06,34.13,354600.0,23.7595,23.7944,23.7456,23.7944,354600.0
2012-11-06 11:20:00,34.13,34.16,34.11,34.13,353400.0,23.7944,23.8153,23.7805,23.7944,353400.0
2012-11-06 11:30:00,34.14,34.26,34.13,34.23,625500.0,23.8014,23.885,23.7944,23.8641,625500.0
2012-11-06 11:40:00,34.24,34.32,34.23,34.32,435900.0,23.8711,23.9269,23.8641,23.9269,435900.0
2012-11-06 11:50:00,34.32,34.35,34.29,34.31,341700.0,23.9269,23.9478,23.906,23.9199,341700.0
2012-11-06 12:00:00,34.31,34.39,34.29,34.34,359800.0,23.9199,23.9757,23.906,23.9408,359800.0
2012-11-06 12:10:00,34.34,34.38,34.33,34.36,280300.0,23.9408,23.9687,23.9338,23.9548,280300.0
2012-11-06 12:20:00,34.37,34.4,34.36,34.38,281000.0,23.9617,23.9826,23.9548,23.9687,281000.0
2012-11-06 12:30:00,34.38,34.39,34.36,34.37,188300.0,23.9687,23.9757,23.9548,23.9617,188300.0
2012-11-06 12:40:00,34.37,34.39,34.34,34.35,511100.0,23.9617,23.9757,23.9408,23.9478,511100.0
2012-11-06 12:50:00,34.34,34.36,34.32,34.33,316600.0,23.9408,23.9548,23.9269,23.9338,316600.0
2012-11-06 13:00:00,34.33,34.34,34.29,34.32,216200.0,23.9338,23.9408,23.906,23.9269,216200.0
2012-11-06 13:10:00,34.33,34.33,34.26,34.27,362400.0,23.9338,23.9338,23.885,23.892,362400.0
2012-11-06 13:20:00,34.26,34.32,34.25,34.3,334700.0,23.885,23.9269,23.8781,23.9129,334700.0
2012-11-06 13:30:00,34.29,34.32,34.26,34.29,268900.0,23.906,23.9269,23.885,23.906,268900.0
2012-11-06 13:40:00,34.29,34.3,34.26,34.28,153200.0,23.906,23.9129,23.885,23.899,153200.0
2012-11-06 13:50:00,34.27,34.3,34.25,34.25,291500.0,23.892,23.9129,23.8781,23.8781,291500.0
2012-11-06 14:00:00,34.26,34.29,34.25,34.25,238400.0,23.885,23.906,23.8781,23.8781,238400.0
2012-11-06 14:10:00,34.25,34.27,34.24,34.26,335500.0,23.8781,23.892,23.8711,23.885,335500.0
2012-11-06 14:20:00,34.26,34.28,34.24,34.27,191100.0,23.885,23.899,23.8711,23.892,191100.0
2012-11-06 14:30:00,34.28,34.33,34.27,34.32,306200.0,23.899,23.9338,23.892,23.9269,306200.0
2012-11-06 14:40:00,34.32,34.35,34.3,34.31,293800.0,23.9269,23.9478,23.9129,23.9199,293800.0
2012-11-06 14:50:00,34.32,34.33,34.27,34.29,356000.0,23.9269,23.9338,23.892,23.906,356000.0
2012-11-06 15:00:00,34.3,34.3,34.26,34.27,299300.0,23.9129,23.9129,23.885,23.892,299300.0
2012-11-06 15:10:00,34.27,34.29,34.24,34.27,305200.0,23.892,23.906,23.8711,23.892,305200.0
2012-11-06 15:20:00,34.28,34.32,34.25,34.3,876200.0,23.899,23.9269,23.8781,23.9129,876200.0
2012-11-06 15:30:00,34.3,34.32,34.26,34.3,816100.0,23.9129,23.9269,23.885,23.9129,816100.0
2012-11-06 15:40:00,34.31,34.35,34.27,34.35,684100.0,23.9199,23.9478,23.892,23.9478,684100.0
2012-11-06 15:50:00,34.35,34.35,34.26,34.31,2132900.0,23.9478,23.9478,23.885,23.9199,2132900.0
2012-11-07 09:30:00,33.76,33.76,33.35,33.53,1549200.0,23.6938,23.6938,23.406,23.5324,1549200.0
2012-11-07 09:40:00,33.52,33.58,33.44,33.52,1170600.0,23.5254,23.5675,23.4692,23.5254,1170600.0
2012-11-07 09:50:00,33.53,33.54,33.35,33.4,772100.0,23.5324,23.5394,23.406,23.4411,772100.0
2012-11-07 10:00:00,33.4,33.4,33.25,33.29,1378800.0,23.4411,23.4411,23.3359,23.3639,1378800.0
2012-11-07 10:10:00,33.29,33.31,33.2,33.22,1516900.0,23.3639,23.378,23.3008,23.3148,1516900.0
2012-11-07 10:20:00,33.21,33.26,33.2,33.25,713600.0,23.3078,23.3429,23.3008,23.3359,713600.0
2012-11-07 10:30:00,33.25,33.34,33.22,33.32,714100.0,23.3359,23.399,23.3148,23.385,714100.0
2012-11-07 10:40:00,33.32,33.33,33.18,33.19,829100.0,23.385,23.392,23.2867,23.2937,829100.0
2012-11-07 10:50:00,33.19,33.19,33.01,33.01,1175500.0,23.2937,23.2937,23.1674,23.1674,1175500.0
2012-11-07 11:00:00,33.01,33.15,33.0,33.07,730900.0,23.1674,23.2657,23.1604,23.2095,730900.0
2012-11-07 11:10:00,33.07,33.08,33.01,33.01,569200.0,23.2095,23.2165,23.1674,23.1674,569200.0
2012-11-07 11:20:00,33.02,33.03,32.87,32.9,1176200.0,23.1744,23.1815,23.0692,23.0902,1176200.0
2012-11-07 11:30:00,32.89,33.03,32.81,33.03,824900.0,23.0832,23.1815,23.0271,23.1815,824900.0
2012-11-07 11:40:00,33.03,33.11,33.0,33.11,483400.0,23.1815,23.2376,23.1604,23.2376,483400.0
2012-11-07 11:50:00,33.11,33.14,33.05,33.08,623500.0,23.2376,23.2587,23.1955,23.2165,623500.0
2012-11-07 12:00:00,33.1,33.12,33.0,33.01,616200.0,23.2306,23.2446,23.1604,23.1674,616200.0
2012-11-07 12:10:00,33.01,33.06,33.0,33.04,318700.0,23.1674,23.2025,23.1604,23.1885,318700.0
2012-11-07 12:20:00,33.04,33.1,33.0,33.04,381700.0,23.1885,23.2306,23.1604,23.1885,381700.0
2012-11-07 12:30:00,33.04,33.16,33.02,33.16,292500.0,23.1885,23.2727,23.1744,23.2727,292500.0
2012-11-07 12:40:00,33.15,33.16,33.09,33.11,269100.0,23.2657,23.2727,23.2236,23.2376,269100.0
2012-11-07 12:50:00,33.1,33.13,33.07,33.09,353500.0,23.2306,23.2516,23.2095,23.2236,353500.0
2012-11-07 13:00:00,33.09,33.15,33.07,33.12,423000.0,23.2236,23.2657,23.2095,23.2446,423000.0
2012-11-07 13:10:00,33.12,33.14,33.05,33.05,296800.0,23.2446,23.2587,23.1955,23.1955,296800.0
2012-11-07 13:20:00,33.06,33.07,33.0,33.0,399900.0,23.2025,23.2095,23.1604,23.1604,399900.0
2012-11-07 13:30:00,33.01,33.12,32.98,33.09,362300.0,23.1674,23.2446,23.1464,23.2236,362300.0
2012-11-07 13:40:00,33.1,33.1,32.97,32.98,492400.0,23.2306,23.2306,23.1393,23.1464,492400.0
2012-11-07 13:50:00,32.97,33.05,32.97,32.98,581500.0,23.1393,23.1955,23.1393,23.1464,581500.0
2012-11-07 14:00:00,32.98,33.07,32.97,33.04,387000.0,23.1464,23.2095,23.1393,23.1885,387000.0
2012-11-07 14:10:00,33.05,33.08,32.98,33.01,395400.0,23.1955,23.2165,23.1464,23.1674,395400.0
2012-11-07 14:20:00,33.01,33.04,32.99,33.04,309100.0,23.1674,23.1885,23.1534,23.1885,309100.0
2012-11-07 14:30:00,33.04,33.04,32.91,32.92,640700.0,23.1885,23.1885,23.0972,23.1043,640700.0
2012-11-07 14:40:00,32.93,32.95,32.9,32.93,546400.0,23.1113,23.1253,23.0902,23.1113,546400.0
2012-11-07 14:50:00,32.94,32.98,32.9,32.98,485800.0,23.1183,23.1464,23.0902,23.1464,485800.0
2012-11-07 15:00:00,32.98,32.99,32.91,32.95,645600.0,23.1464,23.1534,23.0972,23.1253,645600.0
2012-11-07 15:10:00,32.94,33.0,32.94,32.97,639700.0,23.1183,23.1604,23.1183,23.1393,639700.0
2012-11-07 15:20:00,32.97,33.12,32.96,33.1,643500.0,23.1393,23.2446,23.1323,23.2306,643500.0
2012-11-07 15:30:00,33.09,33.12,33.02,33.02,616100.0,23.2236,23.2446,23.1744,23.1744,616100.0
2012-11-07 15:40:00,33.02,33.11,33.0,33.04,1375300.0,23.1744,23.2376,23.1604,23.1885,1375300.0
2012-11-07 15:50:00,33.03,33.08,32.9,32.92,3035600.0,23.1815,23.2165,23.0902,23.1043,3035600.0
2012-11-08 09:30:00,33.22,33.22,32.97,33.19,1146700.0,23.3148,23.3148,23.1393,23.2937,1146700.0
2012-11-08 09:40:00,33.2,33.33,33.18,33.21,772600.0,23.3008,23.392,23.2867,23.3078,772600.0
2012-11-08 09:50:00,33.2,33.25,33.15,33.17,843400.0,23.3008,23.3359,23.2657,23.2797,843400.0
2012-11-08 10:00:00,33.17,33.21,33.09,33.1,1044300.0,23.2797,23.3078,23.2236,23.2306,1044300.0
2012-11-08 10:10:00,33.1,33.14,33.1,33.12,682700.0,23.2306,23.2587,23.2306,23.2446,682700.0
2012-11-08 10:20:00,33.11,33.14,32.98,33.02,867000.0,23.2376,23.2587,23.1464,23.1744,867000.0
2012-11-08 10:30:00,33.02,33.09,32.98,33.05,472600.0,23.1744,23.2236,23.1464,23.1955,472600.0
2012-11-08 10:40:00,33.06,33.07,32.97,32.99,813600.0,23.2025,23.2095,23.1393,23.1534,813600.0
2012-11-08 10:50:00,32.99,33.05,32.93,32.99,602100.0,23.1534,23.1955,23.1113,23.1534,602100.0
2012-11-08 11:00:00,32.98,33.02,32.9,32.98,360100.0,23.1464,23.1744,23.0902,23.1464,360100.0
2012-11-08 11:10:00,32.98,32.99,32.93,32.93,459100.0,23.1464,23.1534,23.1113,23.1113,459100.0
2012-11-08 11:20:00,32.93,32.96,32.88,32.92,1004800.0,23.1113,23.1323,23.0762,23.1043,1004800.0
2012-11-08 11:30:00,32.91,32.92,32.78,32.82,787500.0,23.0972,23.1043,23.006,23.0341,787500.0
2012-11-08 11:40:00,32.81,32.84,32.73,32.82,503800.0,23.0271,23.0481,22.9709,23.0341,503800.0
2012-11-08 11:50:00,32.83,32.87,32.8,32.82,287900.0,23.0411,23.0692,23.02,23.0341,287900.0
2012-11-08 12:00:00,32.82,32.83,32.78,32.81,356700.0,23.0341,23.0411,23.006,23.0271,356700.0
2012-11-08 12:10:00,32.82,32.82,32.7,32.72,414600.0,23.0341,23.0341,22.9499,22.9639,414600.0
2012-11-08 12:20:00,32.72,32.83,32.71,32.81,273700.0,22.9639,23.0411,22.9569,23.0271,273700.0
2012-11-08 12:30:00,32.81,32.81,32.67,32.7,398800.0,23.0271,23.0271,22.9288,22.9499,398800.0
2012-11-08 12:40:00,32.71,32.75,32.63,32.65,560600.0,22.9569,22.9849,22.9007,22.9148,560600.0
2012-11-08 12:50:00,32.64,32.65,32.6,32.61,809100.0,22.9077,22.9148,22.8797,22.8867,809100.0
2012-11-08 13:00:00,32.61,32.62,32.57,32.58,648500.0,22.8867,22.8937,22.8586,22.8656,648500.0
2012-11-08 13:10:00,32.58,32.59,32.48,32.51,746000.0,22.8656,22.8727,22.7954,22.8165,746000.0
2012-11-08 13:20:00,32.51,32.53,32.39,32.46,706900.0,22.8165,22.8305,22.7323,22.7814,706900.0
2012-11-08 13:30:00,32.45,32.49,32.37,32.47,512200.0,22.7744,22.8025,22.7182,22.7884,512200.0
2012-11-08 13:40:00,32.46,32.52,32.43,32.51,352500.0,22.7814,22.8235,22.7604,22.8165,352500.0
2012-11-08 13:50:00,32.51,32.55,32.49,32.52,638900.0,22.8165,22.8446,22.8025,22.8235,638900.0
2012-11-08 14:00:00,32.52,32.53,32.44,32.48,460700.0,22.8235,22.8305,22.7674,22.7954,460700.0
2012-11-08 14:10:00,32.48,32.54,32.47,32.48,495800.0,22.7954,22.8376,22.7884,22.7954,495800.0
2012-11-08 14:20:00,32.49,32.49,32.4,32.44,490000.0,22.8025,22.8025,22.7393,22.7674,490000.0
2012-11-08 14:30:00,32.44,32.47,32.43,32.43,274500.0,22.7674,22.7884,22.7604,22.7604,274500.0
2012-11-08 14:40:00,32.44,32.59,32.43,32.59,641300.0,22.7674,22.8727,22.7604,22.8727,641300.0
2012-11-08 14:50:00,32.59,32.6,32.49,32.49,364400.0,22.8727,22.8797,22.8025,22.8025,364400.0
2012-11-08 15:00:00,32.5,32.56,32.48,32.51,327800.0,22.8095,22.8516,22.7954,22.8165,327800.0
2012-11-08 15:10:00,32.51,32.62,32.5,32.58,679500.0,22.8165,22.8937,22.8095,22.8656,679500.0
2012-11-08 15:20:00,32.59,32.6,32.48,32.5,565000.0,22.8727,22.8797,22.7954,22.8095,565000.0
2012-11-08 15:30:00,32.51,32.52,32.44,32.48,929500.0,22.8165,22.8235,22.7674,22.7954,929500.0
2012-11-08 15:40:00,32.48,32.51,32.41,32.43,982900.0,22.7954,22.8165,22.7463,22.7604,982900.0
2012-11-08 15:50:00,32.43,32.5,32.32,32.34,2152700.0,22.7604,22.8095,22.6832,22.6972,2152700.0
2012-11-09 09:30:00,32.33,32.45,32.25,32.39,771200.0,22.6902,22.7744,22.634,22.7323,771200.0
2012-11-09 09:40:00,32.4,32.54,32.32,32.33,692800.0,22.7393,22.8376,22.6832,22.6902,692800.0
2012-11-09 09:50:00,32.33,32.41,32.31,32.37,818100.0,22.6902,22.7463,22.6761,22.7182,818100.0
2012-11-09 10:00:00,32.37,32.64,32.35,32.59,1085300.0,22.7182,22.9077,22.7042,22.8727,1085300.0
2012-11-09 10:10:00,32.6,32.64,32.5,32.57,983400.0,22.8797,22.9077,22.8095,22.8586,983400.0
2012-11-09 10:20:00,32.57,32.7,32.57,32.61,843100.0,22.8586,22.9499,22.8586,22.8867,843100.0
2012-11-09 10:30:00,32.62,32.63,32.52,32.52,563300.0,22.8937,22.9007,22.8235,22.8235,563300.0
2012-11-09 10:40:00,32.52,32.65,32.52,32.56,520400.0,22.8235,22.9148,22.8235,22.8516,520400.0
2012-11-09 10:50:00,32.55,32.59,32.5,32.53,667700.0,22.8446,22.8727,22.8095,22.8305,667700.0
2012-11-09 11:00:00,32.53,32.65,32.49,32.63,335900.0,22.8305,22.9148,22.8025,22.9007,335900.0
2012-11-09 11:10:00,32.63,32.66,32.54,32.55,577000.0,22.9007,22.9218,22.8376,22.8446,577000.0
2012-11-09 11:20:00,32.55,32.61,32.45,32.61,657800.0,22.8446,22.8867,22.7744,22.8867,657800.0
2012-11-09 11:30:00,32.61,32.62,32.5,32.58,323200.0,22.8867,22.8937,22.8095,22.8656,323200.0
2012-11-09 11:40:00,32.58,32.59,32.54,32.57,207600.0,22.8656,22.8727,22.8376,22.8586,207600.0
2012-11-09 11:50:00,32.57,32.58,32.51,32.55,238300.0,22.8586,22.8656,22.8165,22.8446,238300.0
2012-11-09 12:00:00,32.55,32.6,32.54,32.57,231900.0,22.8446,22.8797,22.8376,22.8586,231900.0
2012-11-09 12:10:00,32.57,32.63,32.55,32.6,429400.0,22.8586,22.9007,22.8446,22.8797,429400.0
2012-11-09 12:20:00,32.61,32.67,32.59,32.67,375000.0,22.8867,22.9288,22.8727,22.9288,375000.0
2012-11-09 12:30:00,32.67,32.68,32.63,32.65,303400.0,22.9288,22.9358,22.9007,22.9148,303400.0
2012-11-09 12:40:00,32.65,32.66,32.62,32.63,270900.0,22.9148,22.9218,22.8937,22.9007,270900.0
2012-11-09 12:50:00,32.63,32.65,32.56,32.58,458700.0,22.9007,22.9148,22.8516,22.8656,458700.0
2012-11-09 13:00:00,32.59,32.65,32.58,32.64,228700.0,22.8727,22.9148,22.8656,22.9077,228700.0
2012-11-09 13:10:00,32.63,32.64,32.46,32.57,631800.0,22.9007,22.9077,22.7814,22.8586,631800.0
2012-11-09 13:20:00,32.58,32.58,32.32,32.33,421500.0,22.8656,22.8656,22.6832,22.6902,421500.0
2012-11-09 13:30:00,32.34,32.4,32.31,32.36,524900.0,22.6972,22.7393,22.6761,22.7112,524900.0
2012-11-09 13:40:00,32.37,32.43,32.3,32.4,409900.0,22.7182,22.7604,22.6691,22.7393,409900.0
2012-11-09 13:50:00,32.4,32.47,32.39,32.41,266000.0,22.7393,22.7884,22.7323,22.7463,266000.0
2012-11-09 14:00:00,32.42,32.42,32.34,32.35,234700.0,22.7533,22.7533,22.6972,22.7042,234700.0
2012-11-09 14:10:00,32.35,32.47,32.34,32.44,330500.0,22.7042,22.7884,22.6972,22.7674,330500.0
2012-11-09 14:20:00,32.44,32.47,32.4,32.44,260900.0,22.7674,22.7884,22.7393,22.7674,260900.0
2012-11-09 14:30:00,32.45,32.55,32.43,32.48,321100.0,22.7744,22.8446,22.7604,22.7954,321100.0
2012-11-09 14:40:00,32.47,32.5,32.4,32.41,311400.0,22.7884,22.8095,22.7393,22.7463,311400.0
2012-11-09 14:50:00,32.41,32.43,32.34,32.38,307200.0,22.7463,22.7604,22.6972,22.7253,307200.0
2012-11-09 15:00:00,32.38,32.39,32.31,32.35,323700.0,22.7253,22.7323,22.6761,22.7042,323700.0
2012-11-09 15:10:00,32.36,32.4,32.33,32.34,258400.0,22.7112,22.7393,22.6902,22.6972,258400.0
2012-11-09 15:20:00,32.34,32.4,32.32,32.4,391900.0,22.6972,22.7393,22.6832,22.7393,391900.0
2012-11-09 15:30:00,32.39,32.41,32.29,32.32,583700.0,22.7323,22.7463,22.6621,22.6832,583700.0
2012-11-09 15:40:00,32.33,32.5,32.32,32.45,666400.0,22.6902,22.8095,22.6832,22.7744,666400.0
2012-11-09 15:50:00,32.45,32.47,32.3,32.35,1698500.0,22.7744,22.7884,22.6691,22.7042,1698500.0
2012-11-12 09:30:00,32.47,32.56,32.3,32.41,1020600.0,22.7884,22.8516,22.6691,22.7463,1020600.0
2012-11-12 09:40:00,32.41,32.46,32.35,32.39,491600.0,22.7463,22.7814,22.7042,22.7323,491600.0
2012-11-12 09:50:00,32.4,32.51,32.4,32.44,413300.0,22.7393,22.8165,22.7393,22.7674,413300.0
2012-11-12 10:00:00,32.44,32.51,32.42,32.48,593200.0,22.7674,22.8165,22.7533,22.7954,593200.0
2012-11-12 10:10:00,32.48,32.51,32.4,32.41,363800.0,22.7954,22.8165,22.7393,22.7463,363800.0
2012-11-12 10:20:00,32.41,32.43,32.37,32.4,408800.0,22.7463,22.7604,22.7182,22.7393,408800.0
2012-11-12 10:30:00,32.4,32.45,32.36,32.44,194200.0,22.7393,22.7744,22.7112,22.7674,194200.0
2012-11-12 10:40:00,32.44,32.44,32.32,32.33,407600.0,22.7674,22.7674,22.6832,22.6902,407600.0
2012-11-12 10:50:00,32.33,32.35,32.3,32.32,308900.0,22.6902,22.7042,22.6691,22.6832,308900.0
2012-11-12 11:00:00,32.32,32.32,32.25,32.26,256300.0,22.6832,22.6832,22.634,22.641,256300.0
2012-11-12 11:10:00,32.25,32.27,32.22,32.24,265200.0,22.634,22.6481,22.613,22.627,265200.0
2012-11-12 11:20:00,32.23,32.32,32.23,32.32,232200.0,22.62,22.6832,22.62,22.6832,232200.0
2012-11-12 11:30:00,32.31,32.31,32.27,32.29,330700.0,22.6761,22.6761,22.6481,22.6621,330700.0
2012-11-12 11:40:00,32.29,32.3,32.25,32.27,138300.0,22.6621,22.6691,22.634,22.6481,138300.0
2012-11-12 11:50:00,32.26,32.3,32.25,32.27,148500.0,22.641,22.6691,22.634,22.6481,148500.0
2012-11-12 12:00:00,32.28,32.28,32.22,32.26,379400.0,22.6551,22.6551,22.613,22.641,379400.0
2012-11-12 12:10:00,32.27,32.32,32.25,32.3,223900.0,22.6481,22.6832,22.634,22.6691,223900.0
2012-11-12 12:20:00,32.3,32.33,32.29,32.32,248400.0,22.6691,22.6902,22.6621,22.6832,248400.0
2012-11-12 12:30:00,32.33,32.36,32.31,32.34,188900.0,22.6902,22.7112,22.6761,22.6972,188900.0
2012-11-12 12:40:00,32.35,32.37,32.34,32.34,282200.0,22.7042,22.7182,22.6972,22.6972,282200.0
2012-11-12 12:50:00,32.34,32.36,32.31,32.34,194400.0,22.6972,22.7112,22.6761,22.6972,194400.0
2012-11-12 13:00:00,32.35,32.41,32.34,32.4,333600.0,22.7042,22.7463,22.6972,22.7393,333600.0
2012-11-12 13:10:00,32.4,32.5,32.39,32.48,598800.0,22.7393,22.8095,22.7323,22.7954,598800.0
2012-11-12 13:20:00,32.49,32.5,32.45,32.49,309900.0,22.8025,22.8095,22.7744,22.8025,309900.0
2012-11-12 13:30:00,32.5,32.51,32.45,32.48,290300.0,22.8095,22.8165,22.7744,22.7954,290300.0
2012-11-12 13:40:00,32.48,32.49,32.45,32.46,262700.0,22.7954,22.8025,22.7744,22.7814,262700.0
2012-11-12 13:50:00,32.45,32.48,32.45,32.46,161700.0,22.7744,22.7954,22.7744,22.7814,161700.0
2012-11-12 14:00:00,32.46,32.47,32.43,32.47,156000.0,22.7814,22.7884,22.7604,22.7884,156000.0
2012-11-12 14:10:00,32.47,32.49,32.44,32.44,363700.0,22.7884,22.8025,22.7674,22.7674,363700.0
2012-11-12 14:20:00,32.44,32.45,32.39,32.43,303100.0,22.7674,22.7744,22.7323,22.7604,303100.0
2012-11-12 14:30:00,32.43,32.44,32.38,32.39,303600.0,22.7604,22.7674,22.7253,22.7323,303600.0
2012-11-12 14:40:00,32.39,32.42,32.37,32.41,277700.0,22.7323,22.7533,22.7182,22.7463,277700.0
2012-11-12 14:50:00,32.41,32.45,32.4,32.44,274300.0,22.7463,22.7744,22.7393,22.7674,274300.0
2012-11-12 15:00:00,32.44,32.45,32.42,32.44,475000.0,22.7674,22.7744,22.7533,22.7674,475000.0
2012-11-12 15:10:00,32.43,32.46,32.4,32.42,513800.0,22.7604,22.7814,22.7393,22.7533,513800.0
2012-11-12 15:20:00,32.42,32.45,32.41,32.42,555700.0,22.7533,22.7744,22.7463,22.7533,555700.0
2012-11-12 15:30:00,32.42,32.45,32.4,32.43,445000.0,22.7533,22.7744,22.7393,22.7604,445000.0
2012-11-12 15:40:00,32.43,32.48,32.4,32.41,591600.0,22.7604,22.7954,22.7393,22.7463,591600.0
2012-11-12 15:50:00,32.41,32.46,32.37,32.38,1043500.0,22.7463,22.7814,22.7182,22.7253,1043500.0
2012-11-13 09:30:00,32.07,32.28,32.0,32.25,1159600.0,22.5077,22.6551,22.4586,22.634,1159600.0
2012-11-13 09:40:00,32.26,32.3,32.21,32.27,454800.0,22.641,22.6691,22.606,22.6481,454800.0
2012-11-13 09:50:00,32.27,32.35,32.24,32.32,596000.0,22.6481,22.7042,22.627,22.6832,596000.0
2012-11-13 10:00:00,32.31,32.34,32.25,32.31,669900.0,22.6761,22.6972,22.634,22.6761,669900.0
2012-11-13 10:10:00,32.32,32.46,32.31,32.39,498300.0,22.6832,22.7814,22.6761,22.7323,498300.0
2012-11-13 10:20:00,32.39,32.41,32.34,32.36,337600.0,22.7323,22.7463,22.6972,22.7112,337600.0
2012-11-13 10:30:00,32.37,32.46,32.34,32.39,517200.0,22.7182,22.7814,22.6972,22.7323,517200.0
2012-11-13 10:40:00,32.4,32.45,32.34,32.43,380300.0,22.7393,22.7744,22.6972,22.7604,380300.0
2012-11-13 10:50:00,32.44,32.54,32.4,32.51,740200.0,22.7674,22.8376,22.7393,22.8165,740200.0
2012-11-13 11:00:00,32.51,32.55,32.5,32.53,416800.0,22.8165,22.8446,22.8095,22.8305,416800.0
2012-11-13 11:10:00,32.53,32.54,32.44,32.49,439700.0,22.8305,22.8376,22.7674,22.8025,439700.0
2012-11-13 11:20:00,32.49,32.51,32.46,32.48,279500.0,22.8025,22.8165,22.7814,22.7954,279500.0
2012-11-13 11:30:00,32.48,32.51,32.39,32.43,306500.0,22.7954,22.8165,22.7323,22.7604,306500.0
2012-11-13 11:40:00,32.43,32.49,32.43,32.47,150000.0,22.7604,22.8025,22.7604,22.7884,150000.0
2012-11-13 11:50:00,32.47,32.49,32.45,32.46,218000.0,22.7884,22.8025,22.7744,22.7814,218000.0
2012-11-13 12:00:00,32.46,32.51,32.45,32.45,247300.0,22.7814,22.8165,22.7744,22.7744,247300.0
2012-11-13 12:10:00,32.45,32.5,32.43,32.48,206200.0,22.7744,22.8095,22.7604,22.7954,206200.0
2012-11-13 12:20:00,32.48,32.5,32.37,32.38,344700.0,22.7954,22.8095,22.7182,22.7253,344700.0
2012-11-13 12:30:00,32.37,32.38,32.29,32.34,232000.0,22.7182,22.7253,22.6621,22.6972,232000.0
2012-11-13 12:40:00,32.35,32.37,32.31,32.37,188000.0,22.7042,22.7182,22.6761,22.7182,188000.0
2012-11-13 12:50:00,32.37,32.38,32.34,32.37,283300.0,22.7182,22.7253,22.6972,22.7182,283300.0
2012-11-13 13:00:00,32.37,32.39,32.33,32.36,182900.0,22.7182,22.7323,22.6902,22.7112,182900.0
2012-11-13 13:10:00,32.36,32.45,32.35,32.42,236100.0,22.7112,22.7744,22.7042,22.7533,236100.0
2012-11-13 13:20:00,32.43,32.43,32.38,32.4,151800.0,22.7604,22.7604,22.7253,22.7393,151800.0
2012-11-13 13:30:00,32.4,32.42,32.31,32.33,247500.0,22.7393,22.7533,22.6761,22.6902,247500.0
2012-11-13 13:40:00,32.33,32.37,32.32,32.35,153300.0,22.6902,22.7182,22.6832,22.7042,153300.0
2012-11-13 13:50:00,32.35,32.42,32.34,32.4,173700.0,22.7042,22.7533,22.6972,22.7393,173700.0
2012-11-13 14:00:00,32.41,32.44,32.36,32.4,352300.0,22.7463,22.7674,22.7112,22.7393,352300.0
2012-11-13 14:10:00,32.4,32.43,32.38,32.4,144300.0,22.7393,22.7604,22.7253,22.7393,144300.0
2012-11-13 14:20:00,32.4,32.41,32.35,32.37,206600.0,22.7393,22.7463,22.7042,22.7182,206600.0
2012-11-13 14:30:00,32.37,32.38,32.25,32.28,520200.0,22.7182,22.7253,22.634,22.6551,520200.0
2012-11-13 14:40:00,32.28,32.3,32.22,32.24,767700.0,22.6551,22.6691,22.613,22.627,767700.0
2012-11-13 14:50:00,32.25,32.25,32.2,32.21,452200.0,22.634,22.634,22.5989,22.606,452200.0
2012-11-13 15:00:00,32.22,32.25,32.2,32.21,305700.0,22.613,22.634,22.5989,22.606,305700.0
2012-11-13 15:10:00,32.2,32.21,32.06,32.08,630600.0,22.5989,22.606,22.5007,22.5147,630600.0
2012-11-13 15:20:00,32.09,32.11,32.01,32.09,644200.0,22.5217,22.5358,22.4656,22.5217,644200.0
2012-11-13 15:30:00,32.09,32.12,32.03,32.08,750000.0,22.5217,22.5428,22.4796,22.5147,750000.0
2012-11-13 15:40:00,32.08,32.09,32.02,32.06,1039100.0,22.5147,22.5217,22.4726,22.5007,1039100.0
2012-11-13 15:50:00,32.06,32.06,32.0,32.01,2286800.0,22.5007,22.5007,22.4586,22.4656,2286800.0
2012-11-14 09:30:00,32.08,32.27,32.02,32.06,999300.0,22.5147,22.6481,22.4726,22.5007,999300.0
2012-11-14 09:40:00,32.06,32.2,32.06,32.14,608800.0,22.5007,22.5989,22.5007,22.5568,608800.0
2012-11-14 09:50:00,32.15,32.18,32.07,32.11,706900.0,22.5638,22.5849,22.5077,22.5358,706900.0
2012-11-14 10:00:00,32.11,32.21,32.1,32.17,467600.0,22.5358,22.606,22.5288,22.5779,467600.0
2012-11-14 10:10:00,32.18,32.22,32.04,32.09,629600.0,22.5849,22.613,22.4866,22.5217,629600.0
2012-11-14 10:20:00,32.1,32.1,31.98,31.98,759200.0,22.5288,22.5288,22.4445,22.4445,759200.0
2012-11-14 10:30:00,31.98,32.07,31.95,32.06,974400.0,22.4445,22.5077,22.4235,22.5007,974400.0
2012-11-14 10:40:00,32.05,32.05,31.93,31.99,744700.0,22.4937,22.4937,22.4094,22.4516,744700.0
2012-11-14 10:50:00,31.99,32.0,31.9,31.95,721800.0,22.4516,22.4586,22.3884,22.4235,721800.0
2012-11-14 11:00:00,31.96,32.03,31.88,32.02,697500.0,22.4305,22.4796,22.3744,22.4726,697500.0
2012-11-14 11:10:00,32.03,32.03,31.92,31.98,660000.0,22.4796,22.4796,22.4024,22.4445,660000.0
2012-11-14 11:20:00,31.98,32.01,31.91,31.98,355300.0,22.4445,22.4656,22.3954,22.4445,355300.0
2012-11-14 11:30:00,31.97,31.99,31.84,31.87,641800.0,22.4375,22.4516,22.3463,22.3673,641800.0
2012-11-14 11:40:00,31.87,31.94,31.86,31.92,395900.0,22.3673,22.4165,22.3603,22.4024,395900.0
2012-11-14 11:50:00,31.92,31.92,31.86,31.89,462300.0,22.4024,22.4024,22.3603,22.3814,462300.0
2012-11-14 12:00:00,31.88,31.91,31.83,31.85,260800.0,22.3744,22.3954,22.3393,22.3533,260800.0
2012-11-14 12:10:00,31.84,31.86,31.76,31.77,420900.0,22.3463,22.3603,22.2901,22.2971,420900.0
2012-11-14 12:20:00,31.77,31.78,31.7,31.78,894300.0,22.2971,22.3042,22.248,22.3042,894300.0
2012-11-14 12:30:00,31.78,31.8,31.69,31.7,373100.0,22.3042,22.3182,22.241,22.248,373100.0
2012-11-14 12:40:00,31.7,31.74,31.66,31.69,430300.0,22.248,22.2761,22.2199,22.241,430300.0
2012-11-14 12:50:00,31.7,31.7,31.61,31.62,677900.0,22.248,22.248,22.1849,22.1919,677900.0
2012-11-14 13:00:00,31.63,31.64,31.59,31.62,530900.0,22.1989,22.2059,22.1708,22.1919,530900.0
2012-11-14 13:10:00,31.62,31.71,31.62,31.71,449600.0,22.1919,22.255,22.1919,22.255,449600.0
2012-11-14 13:20:00,31.71,31.75,31.69,31.7,553400.0,22.255,22.2831,22.241,22.248,553400.0
2012-11-14 13:30:00,31.71,31.82,31.69,31.77,536300.0,22.255,22.3322,22.241,22.2971,536300.0
2012-11-14 13:40:00,31.77,31.79,31.69,31.75,407700.0,22.2971,22.3112,22.241,22.2831,407700.0
2012-11-14 13:50:00,31.75,31.77,31.72,31.75,743100.0,22.2831,22.2971,22.2621,22.2831,743100.0
2012-11-14 14:00:00,31.75,31.82,31.74,31.8,845900.0,22.2831,22.3322,22.2761,22.3182,845900.0
2012-11-14 14:10:00,31.79,31.8,31.7,31.71,614100.0,22.3112,22.3182,22.248,22.255,614100.0
2012-11-14 14:20:00,31.71,31.75,31.69,31.74,790100.0,22.255,22.2831,22.241,22.2761,790100.0
2012-11-14 14:30:00,31.74,31.74,31.66,31.67,552600.0,22.2761,22.2761,22.2199,22.227,552600.0
2012-11-14 14:40:00,31.67,31.68,31.6,31.63,485700.0,22.227,22.234,22.1778,22.1989,485700.0
2012-11-14 14:50:00,31.63,31.71,31.62,31.67,508100.0,22.1989,22.255,22.1919,22.227,508100.0
2012-11-14 15:00:00,31.67,31.68,31.51,31.54,814800.0,22.227,22.234,22.1147,22.1357,814800.0
2012-11-14 15:10:00,31.55,31.63,31.51,31.54,837100.0,22.1427,22.1989,22.1147,22.1357,837100.0
2012-11-14 15:20:00,31.54,31.57,31.47,31.56,803700.0,22.1357,22.1568,22.0866,22.1498,803700.0
2012-11-14 15:30:00,31.56,31.59,31.52,31.54,931000.0,22.1498,22.1708,22.1217,22.1357,931000.0
2012-11-14 15:40:00,31.54,31.55,31.35,31.4,1629100.0,22.1357,22.1427,22.0024,22.0375,1629100.0
2012-11-14 15:50:00,31.39,31.43,31.25,31.42,3682400.0,22.0305,22.0585,21.9322,22.0515,3682400.0
2012-11-15 09:30:00,31.49,31.72,31.44,31.72,997800.0,22.1006,22.2621,22.0655,22.2621,997800.0
2012-11-15 09:40:00,31.72,31.74,31.6,31.64,1340900.0,22.2621,22.2761,22.1778,22.2059,1340900.0
2012-11-15 09:50:00,31.64,31.67,31.54,31.59,701800.0,22.2059,22.227,22.1357,22.1708,701800.0
2012-11-15 10:00:00,31.59,31.83,31.5,31.78,1110900.0,22.1708,22.3393,22.1077,22.3042,1110900.0
2012-11-15 10:10:00,31.78,31.92,31.75,31.9,951700.0,22.3042,22.4024,22.2831,22.3884,951700.0
2012-11-15 10:20:00,31.9,31.9,31.78,31.79,532800.0,22.3884,22.3884,22.3042,22.3112,532800.0
2012-11-15 10:30:00,31.79,31.84,31.77,31.8,566300.0,22.3112,22.3463,22.2971,22.3182,566300.0
2012-11-15 10:40:00,31.79,31.82,31.7,31.75,564600.0,22.3112,22.3322,22.248,22.2831,564600.0
2012-11-15 10:50:00,31.75,31.77,31.66,31.66,625000.0,22.2831,22.2971,22.2199,22.2199,625000.0
2012-11-15 11:00:00,31.67,31.71,31.63,31.71,1036300.0,22.227,22.255,22.1989,22.255,1036300.0
2012-11-15 11:10:00,31.72,31.72,31.61,31.64,532700.0,22.2621,22.2621,22.1849,22.2059,532700.0
2012-11-15 11:20:00,31.64,31.68,31.6,31.61,352600.0,22.2059,22.234,22.1778,22.1849,352600.0
2012-11-15 11:30:00,31.6,31.69,31.59,31.63,466900.0,22.1778,22.241,22.1708,22.1989,466900.0
2012-11-15 11:40:00,31.63,31.65,31.47,31.51,632400.0,22.1989,22.2129,22.0866,22.1147,632400.0
2012-11-15 11:50:00,31.51,31.55,31.49,31.51,503000.0,22.1147,22.1427,22.1006,22.1147,503000.0
2012-11-15 12:00:00,31.52,31.55,31.48,31.51,633100.0,22.1217,22.1427,22.0936,22.1147,633100.0
2012-11-15 12:10:00,31.51,31.52,31.45,31.48,223200.0,22.1147,22.1217,22.0726,22.0936,223200.0
2012-11-15 12:20:00,31.48,31.5,31.45,31.49,242000.0,22.0936,22.1077,22.0726,22.1006,242000.0
2012-11-15 12:30:00,31.5,31.54,31.46,31.53,249800.0,22.1077,22.1357,22.0796,22.1287,249800.0
2012-11-15 12:40:00,31.53,31.54,31.47,31.51,289900.0,22.1287,22.1357,22.0866,22.1147,289900.0
2012-11-15 12:50:00,31.5,31.51,31.47,31.49,160300.0,22.1077,22.1147,22.0866,22.1006,160300.0
2012-11-15 13:00:00,31.49,31.57,31.48,31.56,380300.0,22.1006,22.1568,22.0936,22.1498,380300.0
2012-11-15 13:10:00,31.56,31.61,31.52,31.55,358200.0,22.1498,22.1849,22.1217,22.1427,358200.0
2012-11-15 13:20:00,31.55,31.68,31.54,31.65,246000.0,22.1427,22.234,22.1357,22.2129,246000.0
2012-11-15 13:30:00,31.65,31.72,31.6,31.71,395400.0,22.2129,22.2621,22.1778,22.255,395400.0
2012-11-15 13:40:00,31.71,31.73,31.67,31.67,380800.0,22.255,22.2691,22.227,22.227,380800.0
2012-11-15 13:50:00,31.68,31.81,31.67,31.74,413200.0,22.234,22.3252,22.227,22.2761,413200.0
2012-11-15 14:00:00,31.74,31.75,31.63,31.64,389600.0,22.2761,22.2831,22.1989,22.2059,389600.0
2012-11-15 14:10:00,31.63,31.69,31.6,31.62,359500.0,22.1989,22.241,22.1778,22.1919,359500.0
2012-11-15 14:20:00,31.62,31.62,31.53,31.58,348800.0,22.1919,22.1919,22.1287,22.1638,348800.0
2012-11-15 14:30:00,31.58,31.58,31.52,31.53,283000.0,22.1638,22.1638,22.1217,22.1287,283000.0
2012-11-15 14:40:00,31.53,31.58,31.51,31.53,409500.0,22.1287,22.1638,22.1147,22.1287,409500.0
2012-11-15 14:50:00,31.53,31.61,31.52,31.54,242400.0,22.1287,22.1849,22.1217,22.1357,242400.0
2012-11-15 15:00:00,31.53,31.53,31.42,31.46,582400.0,22.1287,22.1287,22.0515,22.0796,582400.0
2012-11-15 15:10:00,31.46,31.53,31.46,31.46,459900.0,22.0796,22.1287,22.0796,22.0796,459900.0
2012-11-15 15:20:00,31.48,31.49,31.43,31.43,366700.0,22.0936,22.1006,22.0585,22.0585,366700.0
2012-11-15 15:30:00,31.43,31.5,31.42,31.5,499800.0,22.0585,22.1077,22.0515,22.1077,499800.0
2012-11-15 15:40:00,31.51,31.65,31.51,31.61,1009100.0,22.1147,22.2129,22.1147,22.1849,1009100.0
2012-11-15 15:50:00,31.6,31.62,31.54,31.55,1398200.0,22.1778,22.1919,22.1357,22.1427,1398200.0
2012-11-16 09:30:00,31.62,31.79,31.55,31.79,3370800.0,22.1919,22.3112,22.1427,22.3112,3370800.0
2012-11-16 09:40:00,31.79,31.81,31.53,31.53,583700.0,22.3112,22.3252,22.1287,22.1287,583700.0
2012-11-16 09:50:00,31.54,31.57,31.5,31.54,536500.0,22.1357,22.1568,22.1077,22.1357,536500.0
2012-11-16 10:00:00,31.53,31.54,31.4,31.49,670700.0,22.1287,22.1357,22.0375,22.1006,670700.0
2012-11-16 10:10:00,31.48,31.56,31.42,31.52,505200.0,22.0936,22.1498,22.0515,22.1217,505200.0
2012-11-16 10:20:00,31.52,31.57,31.49,31.51,395900.0,22.1217,22.1568,22.1006,22.1147,395900.0
2012-11-16 10:30:00,31.5,31.57,31.46,31.54,485200.0,22.1077,22.1568,22.0796,22.1357,485200.0
2012-11-16 10:40:00,31.54,31.59,31.5,31.52,400100.0,22.1357,22.1708,22.1077,22.1217,400100.0
2012-11-16 10:50:00,31.52,31.52,31.48,31.5,512800.0,22.1217,22.1217,22.0936,22.1077,512800.0
2012-11-16 11:00:00,31.5,31.55,31.47,31.5,364100.0,22.1077,22.1427,22.0866,22.1077,364100.0
2012-11-16 11:10:00,31.5,31.53,31.49,31.49,501400.0,22.1077,22.1287,22.1006,22.1006,501400.0
2012-11-16 11:20:00,31.49,31.53,31.4,31.43,487400.0,22.1006,22.1287,22.0375,22.0585,487400.0
2012-11-16 11:30:00,31.43,31.53,31.42,31.53,435800.0,22.0585,22.1287,22.0515,22.1287,435800.0
2012-11-16 11:40:00,31.53,31.77,31.49,31.73,1285400.0,22.1287,22.2971,22.1006,22.2691,1285400.0
2012-11-16 11:50:00,31.73,31.83,31.72,31.78,1137100.0,22.2691,22.3393,22.2621,22.3042,1137100.0
2012-11-16 12:00:00,31.79,31.88,31.78,31.84,651800.0,22.3112,22.3744,22.3042,22.3463,651800.0
2012-11-16 12:10:00,31.83,31.88,31.79,31.8,366100.0,22.3393,22.3744,22.3112,22.3182,366100.0
2012-11-16 12:20:00,31.81,31.86,31.78,31.85,528300.0,22.3252,22.3603,22.3042,22.3533,528300.0
2012-11-16 12:30:00,31.84,31.91,31.81,31.87,487700.0,22.3463,22.3954,22.3252,22.3673,487700.0
2012-11-16 12:40:00,31.88,31.9,31.84,31.87,264200.0,22.3744,22.3884,22.3463,22.3673,264200.0
2012-11-16 12:50:00,31.87,31.91,31.81,31.86,349800.0,22.3673,22.3954,22.3252,22.3603,349800.0
2012-11-16 13:00:00,31.86,31.92,31.83,31.92,344000.0,22.3603,22.4024,22.3393,22.4024,344000.0
2012-11-16 13:10:00,31.9,31.91,31.81,31.82,421800.0,22.3884,22.3954,22.3252,22.3322,421800.0
2012-11-16 13:20:00,31.82,31.88,31.8,31.86,205500.0,22.3322,22.3744,22.3182,22.3603,205500.0
2012-11-16 13:30:00,31.86,31.88,31.79,31.79,275200.0,22.3603,22.3744,22.3112,22.3112,275200.0
2012-11-16 13:40:00,31.8,31.84,31.79,31.8,276900.0,22.3182,22.3463,22.3112,22.3182,276900.0
2012-11-16 13:50:00,31.79,31.88,31.79,31.86,461900.0,22.3112,22.3744,22.3112,22.3603,461900.0
2012-11-16 14:00:00,31.85,31.87,31.8,31.81,279000.0,22.3533,22.3673,22.3182,22.3252,279000.0
2012-11-16 14:10:00,31.81,31.81,31.74,31.8,322300.0,22.3252,22.3252,22.2761,22.3182,322300.0
2012-11-16 14:20:00,31.81,31.81,31.69,31.7,318700.0,22.3252,22.3252,22.241,22.248,318700.0
2012-11-16 14:30:00,31.7,31.73,31.65,31.7,425300.0,22.248,22.2691,22.2129,22.248,425300.0
2012-11-16 14:40:00,31.71,31.75,31.7,31.73,226300.0,22.255,22.2831,22.248,22.2691,226300.0
2012-11-16 14:50:00,31.74,31.79,31.7,31.77,612100.0,22.2761,22.3112,22.248,22.2971,612100.0
2012-11-16 15:00:00,31.78,31.82,31.71,31.82,366400.0,22.3042,22.3322,22.255,22.3322,366400.0
2012-11-16 15:10:00,31.82,31.85,31.77,31.83,388600.0,22.3322,22.3533,22.2971,22.3393,388600.0
2012-11-16 15:20:00,31.83,31.89,31.82,31.88,724000.0,22.3393,22.3814,22.3322,22.3744,724000.0
2012-11-16 15:30:00,31.88,31.95,31.87,31.94,772000.0,22.3744,22.4235,22.3673,22.4165,772000.0
2012-11-16 15:40:00,31.95,32.0,31.92,31.92,1028100.0,22.4235,22.4586,22.4024,22.4024,1028100.0
2012-11-16 15:50:00,31.92,32.0,31.9,31.93,1710300.0,22.4024,22.4586,22.3884,22.4094,1710300.0
2012-11-19 09:30:00,32.48,32.61,32.29,32.5,1197300.0,22.7954,22.8867,22.6621,22.8095,1197300.0
2012-11-19 09:40:00,32.5,32.51,32.43,32.5,753700.0,22.8095,22.8165,22.7604,22.8095,753700.0
2012-11-19 09:50:00,32.5,32.52,32.45,32.46,654100.0,22.8095,22.8235,22.7744,22.7814,654100.0
2012-11-19 10:00:00,32.47,32.55,32.41,32.42,1162500.0,22.7884,22.8446,22.7463,22.7533,1162500.0
2012-11-19 10:10:00,32.41,32.51,32.4,32.49,820100.0,22.7463,22.8165,22.7393,22.8025,820100.0
2012-11-19 10:20:00,32.49,32.55,32.41,32.43,676300.0,22.8025,22.8446,22.7463,22.7604,676300.0
2012-11-19 10:30:00,32.42,32.47,32.39,32.43,713500.0,22.7533,22.7884,22.7323,22.7604,713500.0
2012-11-19 10:40:00,32.43,32.5,32.4,32.45,590900.0,22.7604,22.8095,22.7393,22.7744,590900.0
2012-11-19 10:50:00,32.45,32.48,32.43,32.44,517800.0,22.7744,22.7954,22.7604,22.7674,517800.0
2012-11-19 11:00:00,32.45,32.46,32.37,32.42,538800.0,22.7744,22.7814,22.7182,22.7533,538800.0
2012-11-19 11:10:00,32.42,32.44,32.4,32.42,385100.0,22.7533,22.7674,22.7393,22.7533,385100.0
2012-11-19 11:20:00,32.43,32.44,32.41,32.44,272700.0,22.7604,22.7674,22.7463,22.7674,272700.0
2012-11-19 11:30:00,32.44,32.48,32.39,32.41,546000.0,22.7674,22.7954,22.7323,22.7463,546000.0
2012-11-19 11:40:00,32.41,32.42,32.38,32.39,199600.0,22.7463,22.7533,22.7253,22.7323,199600.0
2012-11-19 11:50:00,32.4,32.45,32.38,32.43,306900.0,22.7393,22.7744,22.7253,22.7604,306900.0
2012-11-19 12:00:00,32.42,32.45,32.39,32.43,437300.0,22.7533,22.7744,22.7323,22.7604,437300.0
2012-11-19 12:10:00,32.43,32.44,32.38,32.38,617300.0,22.7604,22.7674,22.7253,22.7253,617300.0
2012-11-19 12:20:00,32.38,32.4,32.35,32.38,1143100.0,22.7253,22.7393,22.7042,22.7253,1143100.0
2012-11-19 12:30:00,32.38,32.41,32.38,32.39,353000.0,22.7253,22.7463,22.7253,22.7323,353000.0
2012-11-19 12:40:00,32.4,32.4,32.29,32.3,541900.0,22.7393,22.7393,22.6621,22.6691,541900.0
2012-11-19 12:50:00,32.3,32.31,32.26,32.26,278000.0,22.6691,22.6761,22.641,22.641,278000.0
2012-11-19 13:00:00,32.27,32.31,32.25,32.27,250300.0,22.6481,22.6761,22.634,22.6481,250300.0
2012-11-19 13:10:00,32.28,32.29,32.2,32.2,298900.0,22.6551,22.6621,22.5989,22.5989,298900.0
2012-11-19 13:20:00,32.2,32.23,32.19,32.2,348500.0,22.5989,22.62,22.5919,22.5989,348500.0
2012-11-19 13:30:00,32.2,32.23,32.18,32.18,194100.0,22.5989,22.62,22.5849,22.5849,194100.0
2012-11-19 13:40:00,32.18,32.19,32.15,32.17,272800.0,22.5849,22.5919,22.5638,22.5779,272800.0
2012-11-19 13:50:00,32.17,32.21,32.16,32.19,164100.0,22.5779,22.606,22.5709,22.5919,164100.0
2012-11-19 14:00:00,32.18,32.23,32.17,32.23,305300.0,22.5849,22.62,22.5779,22.62,305300.0
2012-11-19 14:10:00,32.23,32.24,32.21,32.24,216500.0,22.62,22.627,22.606,22.627,216500.0
2012-11-19 14:20:00,32.24,32.25,32.22,32.23,202600.0,22.627,22.634,22.613,22.62,202600.0
2012-11-19 14:30:00,32.24,32.26,32.22,32.25,203600.0,22.627,22.641,22.613,22.634,203600.0
2012-11-19 14:40:00,32.26,32.38,32.24,32.37,372300.0,22.641,22.7253,22.627,22.7182,372300.0
2012-11-19 14:50:00,32.37,32.39,32.34,32.36,321600.0,22.7182,22.7323,22.6972,22.7112,321600.0
2012-11-19 15:00:00,32.36,32.36,32.31,32.31,272200.0,22.7112,22.7112,22.6761,22.6761,272200.0
2012-11-19 15:10:00,32.31,32.36,32.3,32.31,335800.0,22.6761,22.7112,22.6691,22.6761,335800.0
2012-11-19 15:20:00,32.31,32.35,32.29,32.29,345000.0,22.6761,22.7042,22.6621,22.6621,345000.0
2012-11-19 15:30:00,32.3,32.31,32.27,32.27,464100.0,22.6691,22.6761,22.6481,22.6481,464100.0
2012-11-19 15:40:00,32.28,32.28,32.23,32.23,627600.0,22.6551,22.6551,22.62,22.62,627600.0
2012-11-19 15:50:00,32.23,32.4,32.22,32.4,1787800.0,22.62,22.7393,22.613,22.7393,1787800.0
2012-11-20 09:30:00,32.4,32.48,32.31,32.31,735900.0,22.7393,22.7954,22.6761,22.6761,735900.0
2012-11-20 09:40:00,32.32,32.44,32.27,32.42,873300.0,22.6832,22.7674,22.6481,22.7533,873300.0
2012-11-20 09:50:00,32.41,32.57,32.38,32.57,728200.0,22.7463,22.8586,22.7253,22.8586,728200.0
2012-11-20 10:00:00,32.57,32.62,32.53,32.61,883600.0,22.8586,22.8937,22.8305,22.8867,883600.0
2012-11-20 10:10:00,32.61,32.71,32.6,32.69,737100.0,22.8867,22.9569,22.8797,22.9428,737100.0
2012-11-20 10:20:00,32.69,32.8,32.64,32.8,637500.0,22.9428,23.02,22.9077,23.02,637500.0
2012-11-20 10:30:00,32.79,32.94,32.78,32.92,909700.0,23.013,23.1183,23.006,23.1043,909700.0
2012-11-20 10:40:00,32.93,32.99,32.88,32.99,1041900.0,23.1113,23.1534,23.0762,23.1534,1041900.0
2012-11-20 10:50:00,32.98,32.99,32.81,32.82,686700.0,23.1464,23.1534,23.0271,23.0341,686700.0
2012-11-20 11:00:00,32.83,32.83,32.73,32.79,607600.0,23.0411,23.0411,22.9709,23.013,607600.0
2012-11-20 11:10:00,32.79,32.8,32.75,32.79,312300.0,23.013,23.02,22.9849,23.013,312300.0
2012-11-20 11:20:00,32.79,32.86,32.78,32.83,236800.0,23.013,23.0621,23.006,23.0411,236800.0
2012-11-20 11:30:00,32.84,32.85,32.81,32.81,213300.0,23.0481,23.0551,23.0271,23.0271,213300.0
2012-11-20 11:40:00,32.8,32.84,32.79,32.82,402500.0,23.02,23.0481,23.013,23.0341,402500.0
2012-11-20 11:50:00,32.81,32.94,32.79,32.92,575000.0,23.0271,23.1183,23.013,23.1043,575000.0
2012-11-20 12:00:00,32.92,33.14,32.91,33.13,1178100.0,23.1043,23.2587,23.0972,23.2516,1178100.0
2012-11-20 12:10:00,33.14,33.22,33.14,33.21,1360000.0,23.2587,23.3148,23.2587,23.3078,1360000.0
2012-11-20 12:20:00,33.2,33.21,33.11,33.12,597100.0,23.3008,23.3078,23.2376,23.2446,597100.0
2012-11-20 12:30:00,33.11,33.15,33.06,33.09,643100.0,23.2376,23.2657,23.2025,23.2236,643100.0
2012-11-20 12:40:00,33.09,33.1,33.01,33.04,371300.0,23.2236,23.2306,23.1674,23.1885,371300.0
2012-11-20 12:50:00,33.05,33.11,33.04,33.11,406300.0,23.1955,23.2376,23.1885,23.2376,406300.0
2012-11-20 13:00:00,33.11,33.11,32.91,32.91,392500.0,23.2376,23.2376,23.0972,23.0972,392500.0
2012-11-20 13:10:00,32.91,32.93,32.71,32.9,770400.0,23.0972,23.1113,22.9569,23.0902,770400.0
2012-11-20 13:20:00,32.89,32.91,32.73,32.74,325300.0,23.0832,23.0972,22.9709,22.9779,325300.0
2012-11-20 13:30:00,32.74,32.8,32.73,32.76,367800.0,22.9779,23.02,22.9709,22.992,367800.0
2012-11-20 13:40:00,32.77,32.82,32.73,32.78,275700.0,22.999,23.0341,22.9709,23.006,275700.0
2012-11-20 13:50:00,32.79,32.83,32.78,32.8,179400.0,23.013,23.0411,23.006,23.02,179400.0
2012-11-20 14:00:00,32.8,32.85,32.78,32.82,225500.0,23.02,23.0551,23.006,23.0341,225500.0
2012-11-20 14:10:00,32.83,32.92,32.83,32.86,266600.0,23.0411,23.1043,23.0411,23.0621,266600.0
2012-11-20 14:20:00,32.85,32.89,32.83,32.86,249700.0,23.0551,23.0832,23.0411,23.0621,249700.0
2012-11-20 14:30:00,32.86,32.87,32.78,32.8,202900.0,23.0621,23.0692,23.006,23.02,202900.0
2012-11-20 14:40:00,32.8,32.89,32.8,32.84,284800.0,23.02,23.0832,23.02,23.0481,284800.0
2012-11-20 14:50:00,32.84,32.87,32.82,32.84,246100.0,23.0481,23.0692,23.0341,23.0481,246100.0
2012-11-20 15:00:00,32.85,32.92,32.85,32.91,405500.0,23.0551,23.1043,23.0551,23.0972,405500.0
2012-11-20 15:10:00,32.91,32.93,32.87,32.89,297000.0,23.0972,23.1113,23.0692,23.0832,297000.0
2012-11-20 15:20:00,32.9,32.9,32.84,32.87,330800.0,23.0902,23.0902,23.0481,23.0692,330800.0
2012-11-20 15:30:00,32.87,32.94,32.87,32.89,423700.0,23.0692,23.1183,23.0692,23.0832,423700.0
2012-11-20 15:40:00,32.9,32.9,32.85,32.9,589000.0,23.0902,23.0902,23.0551,23.0902,589000.0
2012-11-20 15:50:00,32.9,32.95,32.89,32.93,1930600.0,23.0902,23.1253,23.0832,23.1113,1930600.0
2012-11-21 09:30:00,32.96,33.0,32.83,32.87,943700.0,23.1323,23.1604,23.0411,23.0692,943700.0
2012-11-21 09:40:00,32.88,32.89,32.77,32.8,656600.0,23.0762,23.0832,22.999,23.02,656600.0
2012-11-21 09:50:00,32.81,32.85,32.77,32.78,436400.0,23.0271,23.0551,22.999,23.006,436400.0
2012-11-21 10:00:00,32.79,32.81,32.59,32.6,832700.0,23.013,23.0271,22.8727,22.8797,832700.0
2012-11-21 10:10:00,32.6,32.66,32.59,32.59,631200.0,22.8797,22.9218,22.8727,22.8727,631200.0
2012-11-21 10:20:00,32.6,32.65,32.56,32.62,438200.0,22.8797,22.9148,22.8516,22.8937,438200.0
2012-11-21 10:30:00,32.62,32.66,32.57,32.64,1015800.0,22.8937,22.9218,22.8586,22.9077,1015800.0
2012-11-21 10:40:00,32.64,32.65,32.58,32.63,318900.0,22.9077,22.9148,22.8656,22.9007,318900.0
2012-11-21 10:50:00,32.64,32.66,32.6,32.6,291400.0,22.9077,22.9218,22.8797,22.8797,291400.0
2012-11-21 11:00:00,32.6,32.64,32.59,32.62,294400.0,22.8797,22.9077,22.8727,22.8937,294400.0
2012-11-21 11:10:00,32.62,32.64,32.58,32.58,258000.0,22.8937,22.9077,22.8656,22.8656,258000.0
2012-11-21 11:20:00,32.58,32.6,32.56,32.59,274700.0,22.8656,22.8797,22.8516,22.8727,274700.0
2012-11-21 11:30:00,32.59,32.6,32.56,32.59,228800.0,22.8727,22.8797,22.8516,22.8727,228800.0
2012-11-21 11:40:00,32.59,32.6,32.52,32.54,263900.0,22.8727,22.8797,22.8235,22.8376,263900.0
2012-11-21 11:50:00,32.54,32.54,32.47,32.49,379700.0,22.8376,22.8376,22.7884,22.8025,379700.0
2012-11-21 12:00:00,32.49,32.53,32.48,32.49,270000.0,22.8025,22.8305,22.7954,22.8025,270000.0
2012-11-21 12:10:00,32.49,32.54,32.49,32.54,222700.0,22.8025,22.8376,22.8025,22.8376,222700.0
2012-11-21 12:20:00,32.54,32.61,32.53,32.6,345100.0,22.8376,22.8867,22.8305,22.8797,345100.0
2012-11-21 12:30:00,32.6,32.63,32.59,32.61,303900.0,22.8797,22.9007,22.8727,22.8867,303900.0
2012-11-21 12:40:00,32.6,32.66,32.6,32.64,297500.0,22.8797,22.9218,22.8797,22.9077,297500.0
2012-11-21 12:50:00,32.63,32.65,32.59,32.59,263300.0,22.9007,22.9148,22.8727,22.8727,263300.0
2012-11-21 13:00:00,32.59,32.61,32.57,32.58,168400.0,22.8727,22.8867,22.8586,22.8656,168400.0
2012-11-21 13:10:00,32.59,32.6,32.56,32.56,241100.0,22.8727,22.8797,22.8516,22.8516,241100.0
2012-11-21 13:20:00,32.56,32.57,32.56,32.57,60800.0,22.8516,22.8586,22.8516,22.8586,60800.0
2012-11-21 13:30:00,32.56,32.59,32.56,32.58,138600.0,22.8516,22.8727,22.8516,22.8656,138600.0
2012-11-21 13:40:00,32.59,32.61,32.58,32.6,243000.0,22.8727,22.8867,22.8656,22.8797,243000.0
2012-11-21 13:50:00,32.6,32.6,32.56,32.59,197600.0,22.8797,22.8797,22.8516,22.8727,197600.0
2012-11-21 14:00:00,32.59,32.62,32.58,32.62,211200.0,22.8727,22.8937,22.8656,22.8937,211200.0
2012-11-21 14:10:00,32.61,32.62,32.53,32.55,413600.0,22.8867,22.8937,22.8305,22.8446,413600.0
2012-11-21 14:20:00,32.55,32.57,32.52,32.55,197700.0,22.8446,22.8586,22.8235,22.8446,197700.0
2012-11-21 14:30:00,32.55,32.57,32.53,32.53,396300.0,22.8446,22.8586,22.8305,22.8305,396300.0
2012-11-21 14:40:00,32.54,32.54,32.52,32.52,134000.0,22.8376,22.8376,22.8235,22.8235,134000.0
2012-11-21 14:50:00,32.52,32.55,32.52,32.55,184000.0,22.8235,22.8446,22.8235,22.8446,184000.0
2012-11-21 15:00:00,32.55,32.56,32.51,32.55,483300.0,22.8446,22.8516,22.8165,22.8446,483300.0
2012-11-21 15:10:00,32.56,32.59,32.55,32.56,223200.0,22.8516,22.8727,22.8446,22.8516,223200.0
2012-11-21 15:20:00,32.57,32.57,32.5,32.52,345800.0,22.8586,22.8586,22.8095,22.8235,345800.0
2012-11-21 15:30:00,32.52,32.53,32.49,32.51,436700.0,22.8235,22.8305,22.8025,22.8165,436700.0
2012-11-21 15:40:00,32.51,32.54,32.49,32.54,641800.0,22.8165,22.8376,22.8025,22.8376,641800.0
2012-11-21 15:50:00,32.54,32.6,32.52,32.6,1093300.0,22.8376,22.8797,22.8235,22.8797,1093300.0
2012-11-23 09:30:00,32.85,32.88,32.73,32.8,624400.0,23.0551,23.0762,22.9709,23.02,624400.0
2012-11-23 09:40:00,32.8,32.84,32.79,32.81,369700.0,23.02,23.0481,23.013,23.0271,369700.0
2012-11-23 09:50:00,32.81,32.9,32.79,32.89,343200.0,23.0271,23.0902,23.013,23.0832,343200.0
2012-11-23 10:00:00,32.9,32.97,32.87,32.87,488800.0,23.0902,23.1393,23.0692,23.0692,488800.0
2012-11-23 10:10:00,32.88,32.93,32.86,32.9,250500.0,23.0762,23.1113,23.0621,23.0902,250500.0
2012-11-23 10:20:00,32.9,32.96,32.9,32.93,338100.0,23.0902,23.1323,23.0902,23.1113,338100.0
2012-11-23 10:30:00,32.93,32.97,32.93,32.95,191000.0,23.1113,23.1393,23.1113,23.1253,191000.0
2012-11-23 10:40:00,32.96,32.97,32.93,32.97,244500.0,23.1323,23.1393,23.1113,23.1393,244500.0
2012-11-23 10:50:00,32.97,33.02,32.96,32.99,425200.0,23.1393,23.1744,23.1323,23.1534,425200.0
2012-11-23 11:00:00,32.99,33.03,32.98,33.02,313300.0,23.1534,23.1815,23.1464,23.1744,313300.0
2012-11-23 11:10:00,33.02,33.08,33.02,33.04,321200.0,23.1744,23.2165,23.1744,23.1885,321200.0
2012-11-23 11:20:00,33.04,33.06,32.99,33.0,223300.0,23.1885,23.2025,23.1534,23.1604,223300.0
2012-11-23 11:30:00,33.0,33.0,32.97,33.0,164900.0,23.1604,23.1604,23.1393,23.1604,164900.0
2012-11-23 11:40:00,33.0,33.02,32.99,33.02,163400.0,23.1604,23.1744,23.1534,23.1744,163400.0
2012-11-23 11:50:00,33.02,33.05,33.01,33.05,175900.0,23.1744,23.1955,23.1674,23.1955,175900.0
2012-11-23 12:00:00,33.05,33.06,32.98,32.99,336700.0,23.1955,23.2025,23.1464,23.1534,336700.0
2012-11-23 12:10:00,32.99,33.0,32.95,32.95,314600.0,23.1534,23.1604,23.1253,23.1253,314600.0
2012-11-23 12:20:00,32.95,33.0,32.94,32.99,279700.0,23.1253,23.1604,23.1183,23.1534,279700.0
2012-11-23 12:30:00,32.99,33.03,32.98,33.03,282800.0,23.1534,23.1815,23.1464,23.1815,282800.0
2012-11-23 12:40:00,33.03,33.08,33.01,33.07,580400.0,23.1815,23.2165,23.1674,23.2095,580400.0
2012-11-23 12:50:00,33.07,33.2,33.05,33.19,1390900.0,23.2095,23.3008,23.1955,23.2937,1390900.0
2012-11-26 09:30:00,33.03,33.05,32.68,32.78,1137100.0,23.1815,23.1955,22.9358,23.006,1137100.0
2012-11-26 09:40:00,32.77,32.82,32.74,32.76,1078300.0,22.999,23.0341,22.9779,22.992,1078300.0
2012-11-26 09:50:00,32.76,32.82,32.75,32.78,454800.0,22.992,23.0341,22.9849,23.006,454800.0
2012-11-26 10:00:00,32.79,32.91,32.77,32.82,573500.0,23.013,23.0972,22.999,23.0341,573500.0
2012-11-26 10:10:00,32.82,32.87,32.79,32.85,390600.0,23.0341,23.0692,23.013,23.0551,390600.0
2012-11-26 10:20:00,32.85,32.86,32.78,32.8,258000.0,23.0551,23.0621,23.006,23.02,258000.0
2012-11-26 10:30:00,32.8,32.81,32.77,32.79,284600.0,23.02,23.0271,22.999,23.013,284600.0
2012-11-26 10:40:00,32.79,32.8,32.77,32.78,297300.0,23.013,23.02,22.999,23.006,297300.0
2012-11-26 10:50:00,32.79,32.8,32.76,32.8,349300.0,23.013,23.02,22.992,23.02,349300.0
2012-11-26 11:00:00,32.8,32.81,32.74,32.76,399200.0,23.02,23.0271,22.9779,22.992,399200.0
2012-11-26 11:10:00,32.76,32.78,32.73,32.76,315600.0,22.992,23.006,22.9709,22.992,315600.0
2012-11-26 11:20:00,32.76,32.76,32.69,32.7,419500.0,22.992,22.992,22.9428,22.9499,419500.0
2012-11-26 11:30:00,32.7,32.72,32.68,32.69,261800.0,22.9499,22.9639,22.9358,22.9428,261800.0
2012-11-26 11:40:00,32.7,32.73,32.69,32.73,362400.0,22.9499,22.9709,22.9428,22.9709,362400.0
2012-11-26 11:50:00,32.73,32.74,32.69,32.71,259800.0,22.9709,22.9779,22.9428,22.9569,259800.0
2012-11-26 12:00:00,32.7,32.75,32.7,32.75,295800.0,22.9499,22.9849,22.9499,22.9849,295800.0
2012-11-26 12:10:00,32.75,32.76,32.72,32.75,160700.0,22.9849,22.992,22.9639,22.9849,160700.0
2012-11-26 12:20:00,32.74,32.76,32.73,32.74,202000.0,22.9779,22.992,22.9709,22.9779,202000.0
2012-11-26 12:30:00,32.75,32.76,32.7,32.72,548800.0,22.9849,22.992,22.9499,22.9639,548800.0
2012-11-26 12:40:00,32.72,32.72,32.67,32.7,647600.0,22.9639,22.9639,22.9288,22.9499,647600.0
2012-11-26 12:50:00,32.7,32.72,32.68,32.7,356600.0,22.9499,22.9639,22.9358,22.9499,356600.0
2012-11-26 13:00:00,32.69,32.71,32.68,32.7,200100.0,22.9428,22.9569,22.9358,22.9499,200100.0
2012-11-26 13:10:00,32.69,32.7,32.66,32.7,535300.0,22.9428,22.9499,22.9218,22.9499,535300.0
2012-11-26 13:20:00,32.7,32.73,32.68,32.7,350200.0,22.9499,22.9709,22.9358,22.9499,350200.0
2012-11-26 13:30:00,32.71,32.76,32.71,32.73,290400.0,22.9569,22.992,22.9569,22.9709,290400.0
2012-11-26 13:40:00,32.72,32.73,32.66,32.68,274100.0,22.9639,22.9709,22.9218,22.9358,274100.0
2012-11-26 13:50:00,32.67,32.73,32.66,32.72,200400.0,22.9288,22.9709,22.9218,22.9639,200400.0
2012-11-26 14:00:00,32.73,32.75,32.71,32.74,118600.0,22.9709,22.9849,22.9569,22.9779,118600.0
2012-11-26 14:10:00,32.75,32.78,32.73,32.76,272500.0,22.9849,23.006,22.9709,22.992,272500.0
2012-11-26 14:20:00,32.77,32.78,32.72,32.73,166900.0,22.999,23.006,22.9639,22.9709,166900.0
2012-11-26 14:30:00,32.72,32.77,32.72,32.77,183400.0,22.9639,22.999,22.9639,22.999,183400.0
2012-11-26 14:40:00,32.77,32.78,32.74,32.76,115500.0,22.999,23.006,22.9779,22.992,115500.0
2012-11-26 14:50:00,32.76,32.84,32.75,32.79,307800.0,22.992,23.0481,22.9849,23.013,307800.0
2012-11-26 15:00:00,32.79,32.79,32.75,32.77,228000.0,23.013,23.013,22.9849,22.999,228000.0
2012-11-26 15:10:00,32.76,32.79,32.73,32.76,188900.0,22.992,23.013,22.9709,22.992,188900.0
2012-11-26 15:20:00,32.76,32.8,32.74,32.79,235400.0,22.992,23.02,22.9779,23.013,235400.0
2012-11-26 15:30:00,32.79,32.81,32.74,32.79,326800.0,23.013,23.0271,22.9779,23.013,326800.0
2012-11-26 15:40:00,32.79,32.82,32.78,32.79,346300.0,23.013,23.0341,23.006,23.013,346300.0
2012-11-26 15:50:00,32.8,32.9,32.77,32.9,1294700.0,23.02,23.0902,22.999,23.0902,1294700.0
2012-11-27 09:30:00,32.81,32.96,32.81,32.9,926400.0,23.0271,23.1323,23.0271,23.0902,926400.0
2012-11-27 09:40:00,32.9,33.0,32.88,32.99,508600.0,23.0902,23.1604,23.0762,23.1534,508600.0
2012-11-27 09:50:00,32.99,33.0,32.94,32.94,267500.0,23.1534,23.1604,23.1183,23.1183,267500.0
2012-11-27 10:00:00,32.95,33.02,32.9,32.93,950900.0,23.1253,23.1744,23.0902,23.1113,950900.0
2012-11-27 10:10:00,32.93,32.93,32.78,32.82,561100.0,23.1113,23.1113,23.006,23.0341,561100.0
2012-11-27 10:20:00,32.82,32.82,32.75,32.76,284500.0,23.0341,23.0341,22.9849,22.992,284500.0
2012-11-27 10:30:00,32.77,32.77,32.69,32.74,470800.0,22.999,22.999,22.9428,22.9779,470800.0
2012-11-27 10:40:00,32.74,32.78,32.7,32.77,357400.0,22.9779,23.006,22.9499,22.999,357400.0
2012-11-27 10:50:00,32.77,32.81,32.73,32.79,180900.0,22.999,23.0271,22.9709,23.013,180900.0
2012-11-27 11:00:00,32.79,32.84,32.79,32.79,232200.0,23.013,23.0481,23.013,23.013,232200.0
2012-11-27 11:10:00,32.79,32.84,32.78,32.83,139900.0,23.013,23.0481,23.006,23.0411,139900.0
2012-11-27 11:20:00,32.83,32.86,32.8,32.86,310200.0,23.0411,23.0621,23.02,23.0621,310200.0
2012-11-27 11:30:00,32.86,32.95,32.81,32.95,412200.0,23.0621,23.1253,23.0271,23.1253,412200.0
2012-11-27 11:40:00,32.95,32.98,32.92,32.95,442900.0,23.1253,23.1464,23.1043,23.1253,442900.0
2012-11-27 11:50:00,32.94,33.04,32.94,32.98,413200.0,23.1183,23.1885,23.1183,23.1464,413200.0
2012-11-27 12:00:00,32.99,33.03,32.98,33.0,228100.0,23.1534,23.1815,23.1464,23.1604,228100.0
2012-11-27 12:10:00,33.0,33.01,32.92,32.92,129600.0,23.1604,23.1674,23.1043,23.1043,129600.0
2012-11-27 12:20:00,32.92,32.93,32.88,32.9,243600.0,23.1043,23.1113,23.0762,23.0902,243600.0
2012-11-27 12:30:00,32.9,32.91,32.86,32.89,213700.0,23.0902,23.0972,23.0621,23.0832,213700.0
2012-11-27 12:40:00,32.89,32.91,32.88,32.91,122200.0,23.0832,23.0972,23.0762,23.0972,122200.0
2012-11-27 12:50:00,32.91,32.92,32.86,32.91,149400.0,23.0972,23.1043,23.0621,23.0972,149400.0
2012-11-27 13:00:00,32.91,32.91,32.86,32.88,364800.0,23.0972,23.0972,23.0621,23.0762,364800.0
2012-11-27 13:10:00,32.88,32.92,32.88,32.89,130500.0,23.0762,23.1043,23.0762,23.0832,130500.0
2012-11-27 13:20:00,32.89,32.9,32.8,32.83,385100.0,23.0832,23.0902,23.02,23.0411,385100.0
2012-11-27 13:30:00,32.84,32.84,32.8,32.8,548500.0,23.0481,23.0481,23.02,23.02,548500.0
2012-11-27 13:40:00,32.8,32.85,32.77,32.84,228400.0,23.02,23.0551,22.999,23.0481,228400.0
2012-11-27 13:50:00,32.84,32.84,32.77,32.79,221300.0,23.0481,23.0481,22.999,23.013,221300.0
2012-11-27 14:00:00,32.79,32.81,32.75,32.81,237100.0,23.013,23.0271,22.9849,23.0271,237100.0
2012-11-27 14:10:00,32.8,32.85,32.8,32.82,280500.0,23.02,23.0551,23.02,23.0341,280500.0
2012-11-27 14:20:00,32.82,32.83,32.67,32.68,606600.0,23.0341,23.0411,22.9288,22.9358,606600.0
2012-11-27 14:30:00,32.69,32.72,32.65,32.66,690400.0,22.9428,22.9639,22.9148,22.9218,690400.0
2012-11-27 14:40:00,32.66,32.7,32.59,32.63,438700.0,22.9218,22.9499,22.8727,22.9007,438700.0
2012-11-27 14:50:00,32.63,32.73,32.62,32.7,361000.0,22.9007,22.9709,22.8937,22.9499,361000.0
2012-11-27 15:00:00,32.7,32.75,32.65,32.71,264100.0,22.9499,22.9849,22.9148,22.9569,264100.0
2012-11-27 15:10:00,32.71,32.74,32.66,32.68,445900.0,22.9569,22.9779,22.9218,22.9358,445900.0
2012-11-27 15:20:00,32.68,32.74,32.67,32.72,414200.0,22.9358,22.9779,22.9288,22.9639,414200.0
2012-11-27 15:30:00,32.72,32.73,32.59,32.61,514900.0,22.9639,22.9709,22.8727,22.8867,514900.0
2012-11-27 15:40:00,32.61,32.68,32.59,32.68,800400.0,22.8867,22.9358,22.8727,22.9358,800400.0
2012-11-27 15:50:00,32.67,32.68,32.58,32.63,1946800.0,22.9288,22.9358,22.8656,22.9007,1946800.0
2012-11-28 09:30:00,32.45,32.46,32.26,32.28,1009700.0,22.7744,22.7814,22.641,22.6551,1009700.0
2012-11-28 09:40:00,32.28,32.35,32.2,32.33,671300.0,22.6551,22.7042,22.5989,22.6902,671300.0
2012-11-28 09:50:00,32.33,32.37,32.29,32.31,273800.0,22.6902,22.7182,22.6621,22.6761,273800.0
2012-11-28 10:00:00,32.32,32.32,32.12,32.17,797500.0,22.6832,22.6832,22.5428,22.5779,797500.0
2012-11-28 10:10:00,32.17,32.31,32.16,32.3,440300.0,22.5779,22.6761,22.5709,22.6691,440300.0
2012-11-28 10:20:00,32.3,32.39,32.24,32.32,1073800.0,22.6691,22.7323,22.627,22.6832,1073800.0
2012-11-28 10:30:00,32.32,32.53,32.27,32.48,544100.0,22.6832,22.8305,22.6481,22.7954,544100.0
2012-11-28 10:40:00,32.47,32.57,32.47,32.49,481700.0,22.7884,22.8586,22.7884,22.8025,481700.0
2012-11-28 10:50:00,32.48,32.51,32.45,32.46,417400.0,22.7954,22.8165,22.7744,22.7814,417400.0
2012-11-28 11:00:00,32.46,32.52,32.41,32.44,350100.0,22.7814,22.8235,22.7463,22.7674,350100.0
2012-11-28 11:10:00,32.45,32.62,32.45,32.62,332700.0,22.7744,22.8937,22.7744,22.8937,332700.0
2012-11-28 11:20:00,32.61,32.62,32.55,32.62,389400.0,22.8867,22.8937,22.8446,22.8937,389400.0
2012-11-28 11:30:00,32.61,32.62,32.5,32.58,253000.0,22.8867,22.8937,22.8095,22.8656,253000.0
2012-11-28 11:40:00,32.58,32.58,32.48,32.5,177000.0,22.8656,22.8656,22.7954,22.8095,177000.0
2012-11-28 11:50:00,32.51,32.53,32.45,32.46,189500.0,22.8165,22.8305,22.7744,22.7814,189500.0
2012-11-28 12:00:00,32.46,32.47,32.35,32.43,401500.0,22.7814,22.7884,22.7042,22.7604,401500.0
2012-11-28 12:10:00,32.43,32.68,32.4,32.62,443700.0,22.7604,22.9358,22.7393,22.8937,443700.0
2012-11-28 12:20:00,32.62,32.72,32.59,32.66,518700.0,22.8937,22.9639,22.8727,22.9218,518700.0
2012-11-28 12:30:00,32.66,32.75,32.65,32.72,295100.0,22.9218,22.9849,22.9148,22.9639,295100.0
2012-11-28 12:40:00,32.72,32.73,32.66,32.66,187700.0,22.9639,22.9709,22.9218,22.9218,187700.0
2012-11-28 12:50:00,32.65,32.73,32.65,32.7,219500.0,22.9148,22.9709,22.9148,22.9499,219500.0
2012-11-28 13:00:00,32.7,32.7,32.59,32.6,215700.0,22.9499,22.9499,22.8727,22.8797,215700.0
2012-11-28 13:10:00,32.59,32.61,32.57,32.58,191700.0,22.8727,22.8867,22.8586,22.8656,191700.0
2012-11-28 13:20:00,32.57,32.62,32.55,32.62,197100.0,22.8586,22.8937,22.8446,22.8937,197100.0
2012-11-28 13:30:00,32.61,32.66,32.56,32.64,445400.0,22.8867,22.9218,22.8516,22.9077,445400.0
2012-11-28 13:40:00,32.64,32.7,32.62,32.65,244600.0,22.9077,22.9499,22.8937,22.9148,244600.0
2012-11-28 13:50:00,32.66,32.67,32.59,32.65,239900.0,22.9218,22.9288,22.8727,22.9148,239900.0
2012-11-28 14:00:00,32.64,32.68,32.61,32.64,204200.0,22.9077,22.9358,22.8867,22.9077,204200.0
2012-11-28 14:10:00,32.63,32.66,32.56,32.57,232900.0,22.9007,22.9218,22.8516,22.8586,232900.0
2012-11-28 14:20:00,32.57,32.58,32.55,32.56,127600.0,22.8586,22.8656,22.8446,22.8516,127600.0
2012-11-28 14:30:00,32.57,32.64,32.55,32.62,234900.0,22.8586,22.9077,22.8446,22.8937,234900.0
2012-11-28 14:40:00,32.63,32.67,32.59,32.61,277200.0,22.9007,22.9288,22.8727,22.8867,277200.0
2012-11-28 14:50:00,32.6,32.66,32.58,32.65,261200.0,22.8797,22.9218,22.8656,22.9148,261200.0
2012-11-28 15:00:00,32.65,32.71,32.63,32.69,270500.0,22.9148,22.9569,22.9007,22.9428,270500.0
2012-11-28 15:10:00,32.69,32.71,32.66,32.67,408200.0,22.9428,22.9569,22.9218,22.9288,408200.0
2012-11-28 15:20:00,32.67,32.78,32.67,32.77,389500.0,22.9288,23.006,22.9288,22.999,389500.0
2012-11-28 15:30:00,32.77,32.82,32.75,32.77,339800.0,22.999,23.0341,22.9849,22.999,339800.0
2012-11-28 15:40:00,32.78,32.84,32.74,32.8,718400.0,23.006,23.0481,22.9779,23.02,718400.0
2012-11-28 15:50:00,32.8,32.85,32.78,32.81,1228500.0,23.02,23.0551,23.006,23.0271,1228500.0
2012-11-29 09:30:00,33.03,33.19,32.97,33.17,992100.0,23.1815,23.2937,23.1393,23.2797,992100.0
2012-11-29 09:40:00,33.16,33.3,33.16,33.23,1030000.0,23.2727,23.371,23.2727,23.3218,1030000.0
2012-11-29 09:50:00,33.22,33.29,33.17,33.27,479200.0,23.3148,23.3639,23.2797,23.3499,479200.0
2012-11-29 10:00:00,33.27,33.33,33.13,33.15,777600.0,23.3499,23.392,23.2516,23.2657,777600.0
2012-11-29 10:10:00,33.15,33.22,33.07,33.2,690300.0,23.2657,23.3148,23.2095,23.3008,690300.0
2012-11-29 10:20:00,33.2,33.24,33.16,33.19,606200.0,23.3008,23.3288,23.2727,23.2937,606200.0
2012-11-29 10:30:00,33.19,33.19,33.11,33.15,423700.0,23.2937,23.2937,23.2376,23.2657,423700.0
2012-11-29 10:40:00,33.15,33.17,33.1,33.12,387400.0,23.2657,23.2797,23.2306,23.2446,387400.0
2012-11-29 10:50:00,33.11,33.17,33.11,33.13,297700.0,23.2376,23.2797,23.2376,23.2516,297700.0
2012-11-29 11:00:00,33.13,33.17,33.12,33.15,220600.0,23.2516,23.2797,23.2446,23.2657,220600.0
2012-11-29 11:10:00,33.16,33.2,33.12,33.14,235300.0,23.2727,23.3008,23.2446,23.2587,235300.0
2012-11-29 11:20:00,33.15,33.19,33.12,33.19,235500.0,23.2657,23.2937,23.2446,23.2937,235500.0
2012-11-29 11:30:00,33.19,33.2,33.14,33.15,288400.0,23.2937,23.3008,23.2587,23.2657,288400.0
2012-11-29 11:40:00,33.15,33.16,32.94,33.08,1515700.0,23.2657,23.2727,23.1183,23.2165,1515700.0
2012-11-29 11:50:00,33.09,33.14,33.02,33.06,384000.0,23.2236,23.2587,23.1744,23.2025,384000.0
2012-11-29 12:00:00,33.07,33.12,33.0,33.06,453200.0,23.2095,23.2446,23.1604,23.2025,453200.0
2012-11-29 12:10:00,33.07,33.13,33.04,33.11,258600.0,23.2095,23.2516,23.1885,23.2376,258600.0
2012-11-29 12:20:00,33.11,33.15,33.09,33.11,222800.0,23.2376,23.2657,23.2236,23.2376,222800.0
2012-11-29 12:30:00,33.11,33.12,33.07,33.08,202600.0,23.2376,23.2446,23.2095,23.2165,202600.0
2012-11-29 12:40:00,33.09,33.09,33.01,33.04,279700.0,23.2236,23.2236,23.1674,23.1885,279700.0
2012-11-29 12:50:00,33.05,33.07,33.03,33.05,222600.0,23.1955,23.2095,23.1815,23.1955,222600.0
2012-11-29 13:00:00,33.06,33.08,33.05,33.06,221600.0,23.2025,23.2165,23.1955,23.2025,221600.0
2012-11-29 13:10:00,33.05,33.08,33.04,33.06,361200.0,23.1955,23.2165,23.1885,23.2025,361200.0
2012-11-29 13:20:00,33.06,33.09,33.05,33.07,181000.0,23.2025,23.2236,23.1955,23.2095,181000.0
2012-11-29 13:30:00,33.07,33.13,33.07,33.11,235800.0,23.2095,23.2516,23.2095,23.2376,235800.0
2012-11-29 13:40:00,33.11,33.15,33.08,33.13,319300.0,23.2376,23.2657,23.2165,23.2516,319300.0
2012-11-29 13:50:00,33.12,33.15,33.11,33.13,257900.0,23.2446,23.2657,23.2376,23.2516,257900.0
2012-11-29 14:00:00,33.14,33.17,33.12,33.15,432400.0,23.2587,23.2797,23.2446,23.2657,432400.0
2012-11-29 14:10:00,33.15,33.15,33.13,33.15,311200.0,23.2657,23.2657,23.2516,23.2657,311200.0
2012-11-29 14:20:00,33.14,33.19,33.14,33.18,344800.0,23.2587,23.2937,23.2587,23.2867,344800.0
2012-11-29 14:30:00,33.18,33.24,33.17,33.24,447200.0,23.2867,23.3288,23.2797,23.3288,447200.0
2012-11-29 14:40:00,33.23,33.29,33.23,33.26,483300.0,23.3218,23.3639,23.3218,23.3429,483300.0
2012-11-29 14:50:00,33.26,33.29,33.25,33.27,466800.0,23.3429,23.3639,23.3359,23.3499,466800.0
2012-11-29 15:00:00,33.27,33.28,33.21,33.23,452900.0,23.3499,23.3569,23.3078,23.3218,452900.0
2012-11-29 15:10:00,33.23,33.24,33.16,33.18,393200.0,23.3218,23.3288,23.2727,23.2867,393200.0
2012-11-29 15:20:00,33.18,33.19,33.1,33.16,453600.0,23.2867,23.2937,23.2306,23.2727,453600.0
2012-11-29 15:30:00,33.16,33.21,33.15,33.19,574500.0,23.2727,23.3078,23.2657,23.2937,574500.0
2012-11-29 15:40:00,33.19,33.28,33.18,33.26,839900.0,23.2937,23.3569,23.2867,23.3429,839900.0
2012-11-29 15:50:00,33.26,33.26,33.16,33.17,1627500.0,23.3429,23.3429,23.2727,23.2797,1627500.0
2012-11-30 09:30:00,33.07,33.17,33.05,33.16,592400.0,23.2095,23.2797,23.1955,23.2727,592400.0
2012-11-30 09:40:00,33.15,33.22,33.1,33.11,276900.0,23.2657,23.3148,23.2306,23.2376,276900.0
2012-11-30 09:50:00,33.11,33.14,33.07,33.14,458800.0,23.2376,23.2587,23.2095,23.2587,458800.0
2012-11-30 10:00:00,33.13,33.2,33.09,33.12,293600.0,23.2516,23.3008,23.2236,23.2446,293600.0
2012-11-30 10:10:00,33.1,33.15,33.07,33.13,320500.0,23.2306,23.2657,23.2095,23.2516,320500.0
2012-11-30 10:20:00,33.13,33.13,33.07,33.1,289000.0,23.2516,23.2516,23.2095,23.2306,289000.0
2012-11-30 10:30:00,33.09,33.1,33.05,33.06,196400.0,23.2236,23.2306,23.1955,23.2025,196400.0
2012-11-30 10:40:00,33.07,33.09,32.97,32.98,427300.0,23.2095,23.2236,23.1393,23.1464,427300.0
2012-11-30 10:50:00,32.98,33.04,32.95,33.04,388000.0,23.1464,23.1885,23.1253,23.1885,388000.0
2012-11-30 11:00:00,33.04,33.06,33.01,33.02,228800.0,23.1885,23.2025,23.1674,23.1744,228800.0
2012-11-30 11:10:00,33.01,33.06,32.98,32.98,239000.0,23.1674,23.2025,23.1464,23.1464,239000.0
2012-11-30 11:20:00,32.97,33.0,32.96,32.99,220200.0,23.1393,23.1604,23.1323,23.1534,220200.0
2012-11-30 11:30:00,32.99,32.99,32.91,32.91,273900.0,23.1534,23.1534,23.0972,23.0972,273900.0
2012-11-30 11:40:00,32.91,32.94,32.89,32.89,354300.0,23.0972,23.1183,23.0832,23.0832,354300.0
2012-11-30 11:50:00,32.89,32.92,32.86,32.87,386900.0,23.0832,23.1043,23.0621,23.0692,386900.0
2012-11-30 12:00:00,32.87,32.9,32.86,32.89,315800.0,23.0692,23.0902,23.0621,23.0832,315800.0
2012-11-30 12:10:00,32.88,32.95,32.87,32.91,235500.0,23.0762,23.1253,23.0692,23.0972,235500.0
2012-11-30 12:20:00,32.91,32.97,32.91,32.95,122400.0,23.0972,23.1393,23.0972,23.1253,122400.0
2012-11-30 12:30:00,32.95,32.99,32.94,32.94,164000.0,23.1253,23.1534,23.1183,23.1183,164000.0
2012-11-30 12:40:00,32.94,32.95,32.85,32.92,296900.0,23.1183,23.1253,23.0551,23.1043,296900.0
2012-11-30 12:50:00,32.92,32.94,32.89,32.93,200100.0,23.1043,23.1183,23.0832,23.1113,200100.0
2012-11-30 13:00:00,32.94,32.96,32.91,32.91,128700.0,23.1183,23.1323,23.0972,23.0972,128700.0
2012-11-30 13:10:00,32.91,32.93,32.89,32.89,223100.0,23.0972,23.1113,23.0832,23.0832,223100.0
2012-11-30 13:20:00,32.89,32.97,32.89,32.96,246300.0,23.0832,23.1393,23.0832,23.1323,246300.0
2012-11-30 13:30:00,32.95,32.97,32.91,32.92,218700.0,23.1253,23.1393,23.0972,23.1043,218700.0
2012-11-30 13:40:00,32.92,32.93,32.89,32.9,239200.0,23.1043,23.1113,23.0832,23.0902,239200.0
2012-11-30 13:50:00,32.91,32.92,32.88,32.9,205200.0,23.0972,23.1043,23.0762,23.0902,205200.0
2012-11-30 14:00:00,32.89,32.95,32.89,32.95,254400.0,23.0832,23.1253,23.0832,23.1253,254400.0
2012-11-30 14:10:00,32.95,32.95,32.9,32.9,134600.0,23.1253,23.1253,23.0902,23.0902,134600.0
2012-11-30 14:20:00,32.91,32.97,32.9,32.92,400100.0,23.0972,23.1393,23.0902,23.1043,400100.0
2012-11-30 14:30:00,32.92,32.93,32.88,32.89,243600.0,23.1043,23.1113,23.0762,23.0832,243600.0
2012-11-30 14:40:00,32.89,32.91,32.85,32.88,350700.0,23.0832,23.0972,23.0551,23.0762,350700.0
2012-11-30 14:50:00,32.88,32.89,32.84,32.85,301500.0,23.0762,23.0832,23.0481,23.0551,301500.0
2012-11-30 15:00:00,32.85,32.87,32.84,32.86,356000.0,23.0551,23.0692,23.0481,23.0621,356000.0
2012-11-30 15:10:00,32.86,32.98,32.86,32.93,478700.0,23.0621,23.1464,23.0621,23.1113,478700.0
2012-11-30 15:20:00,32.92,32.96,32.91,32.95,296400.0,23.1043,23.1323,23.0972,23.1253,296400.0
2012-11-30 15:30:00,32.95,32.98,32.93,32.95,319900.0,23.1253,23.1464,23.1113,23.1253,319900.0
2012-11-30 15:40:00,32.95,33.05,32.95,33.03,781100.0,23.1253,23.1955,23.1253,23.1815,781100.0
2012-11-30 15:50:00,33.03,33.12,33.0,33.0,2007500.0,23.1815,23.2446,23.1604,23.1604,2007500.0
2012-12-03 09:30:00,33.18,33.23,33.12,33.2,844000.0,23.2867,23.3218,23.2446,23.3008,844000.0
2012-12-03 09:40:00,33.2,33.24,33.11,33.12,619300.0,23.3008,23.3288,23.2376,23.2446,619300.0
2012-12-03 09:50:00,33.11,33.16,33.09,33.15,464400.0,23.2376,23.2727,23.2236,23.2657,464400.0
2012-12-03 10:00:00,33.15,33.16,32.96,32.99,1148200.0,23.2657,23.2727,23.1323,23.1534,1148200.0
2012-12-03 10:10:00,32.99,33.01,32.94,32.96,554000.0,23.1534,23.1674,23.1183,23.1323,554000.0
2012-12-03 10:20:00,32.97,33.0,32.92,32.93,375900.0,23.1393,23.1604,23.1043,23.1113,375900.0
2012-12-03 10:30:00,32.94,32.94,32.84,32.87,439100.0,23.1183,23.1183,23.0481,23.0692,439100.0
2012-12-03 10:40:00,32.87,32.89,32.83,32.87,459000.0,23.0692,23.0832,23.0411,23.0692,459000.0
2012-12-03 10:50:00,32.87,32.87,32.76,32.77,434600.0,23.0692,23.0692,22.992,22.999,434600.0
2012-12-03 11:00:00,32.77,32.83,32.74,32.83,368600.0,22.999,23.0411,22.9779,23.0411,368600.0
2012-12-03 11:10:00,32.83,32.9,32.82,32.87,388400.0,23.0411,23.0902,23.0341,23.0692,388400.0
2012-12-03 11:20:00,32.87,32.88,32.8,32.86,380100.0,23.0692,23.0762,23.02,23.0621,380100.0
2012-12-03 11:30:00,32.86,32.94,32.82,32.94,323000.0,23.0621,23.1183,23.0341,23.1183,323000.0
2012-12-03 11:40:00,32.94,33.02,32.91,32.99,255000.0,23.1183,23.1744,23.0972,23.1534,255000.0
2012-12-03 11:50:00,32.99,33.07,32.99,33.04,472800.0,23.1534,23.2095,23.1534,23.1885,472800.0
2012-12-03 12:00:00,33.03,33.04,32.94,32.97,378400.0,23.1815,23.1885,23.1183,23.1393,378400.0
2012-12-03 12:10:00,32.97,33.0,32.92,32.97,248500.0,23.1393,23.1604,23.1043,23.1393,248500.0
2012-12-03 12:20:00,32.97,33.0,32.94,32.96,188900.0,23.1393,23.1604,23.1183,23.1323,188900.0
2012-12-03 12:30:00,32.96,33.05,32.96,33.04,348700.0,23.1323,23.1955,23.1323,23.1885,348700.0
2012-12-03 12:40:00,33.04,33.04,32.93,32.95,260600.0,23.1885,23.1885,23.1113,23.1253,260600.0
2012-12-03 12:50:00,32.94,32.97,32.92,32.95,171300.0,23.1183,23.1393,23.1043,23.1253,171300.0
2012-12-03 13:00:00,32.95,32.96,32.89,32.89,373700.0,23.1253,23.1323,23.0832,23.0832,373700.0
2012-12-03 13:10:00,32.89,32.95,32.88,32.91,257500.0,23.0832,23.1253,23.0762,23.0972,257500.0
2012-12-03 13:20:00,32.91,32.91,32.89,32.89,218100.0,23.0972,23.0972,23.0832,23.0832,218100.0
2012-12-03 13:30:00,32.89,32.9,32.85,32.86,403900.0,23.0832,23.0902,23.0551,23.0621,403900.0
2012-12-03 13:40:00,32.85,32.88,32.84,32.88,322200.0,23.0551,23.0762,23.0481,23.0762,322200.0
2012-12-03 13:50:00,32.88,32.88,32.83,32.83,301500.0,23.0762,23.0762,23.0411,23.0411,301500.0
2012-12-03 14:00:00,32.83,32.9,32.83,32.9,340900.0,23.0411,23.0902,23.0411,23.0902,340900.0
2012-12-03 14:10:00,32.9,32.91,32.86,32.87,278800.0,23.0902,23.0972,23.0621,23.0692,278800.0
2012-12-03 14:20:00,32.87,32.9,32.86,32.9,286200.0,23.0692,23.0902,23.0621,23.0902,286200.0
2012-12-03 14:30:00,32.89,32.91,32.85,32.85,194500.0,23.0832,23.0972,23.0551,23.0551,194500.0
2012-12-03 14:40:00,32.85,32.88,32.83,32.84,224200.0,23.0551,23.0762,23.0411,23.0481,224200.0
2012-12-03 14:50:00,32.84,32.87,32.81,32.86,454500.0,23.0481,23.0692,23.0271,23.0621,454500.0
2012-12-03 15:00:00,32.87,32.94,32.86,32.88,496600.0,23.0692,23.1183,23.0621,23.0762,496600.0
2012-12-03 15:10:00,32.88,32.88,32.76,32.77,516800.0,23.0762,23.0762,22.992,22.999,516800.0
2012-12-03 15:20:00,32.77,32.86,32.76,32.83,405700.0,22.999,23.0621,22.992,23.0411,405700.0
2012-12-03 15:30:00,32.83,32.88,32.82,32.85,434900.0,23.0411,23.0762,23.0341,23.0551,434900.0
2012-12-03 15:40:00,32.85,32.92,32.85,32.87,752300.0,23.0551,23.1043,23.0551,23.0692,752300.0
2012-12-03 15:50:00,32.87,32.92,32.75,32.76,1786400.0,23.0692,23.1043,22.9849,22.992,1786400.0
2012-12-04 09:30:00,32.83,32.84,32.66,32.71,734400.0,23.0411,23.0481,22.9218,22.9569,734400.0
2012-12-04 09:40:00,32.72,32.78,32.66,32.7,762400.0,22.9639,23.006,22.9218,22.9499,762400.0
2012-12-04 09:50:00,32.7,32.71,32.64,32.67,476500.0,22.9499,22.9569,22.9077,22.9288,476500.0
2012-12-04 10:00:00,32.66,32.72,32.66,32.71,647800.0,22.9218,22.9639,22.9218,22.9569,647800.0
2012-12-04 10:10:00,32.71,32.77,32.69,32.71,408500.0,22.9569,22.999,22.9428,22.9569,408500.0
2012-12-04 10:20:00,32.72,32.73,32.59,32.62,575100.0,22.9639,22.9709,22.8727,22.8937,575100.0
2012-12-04 10:30:00,32.62,32.63,32.57,32.61,438900.0,22.8937,22.9007,22.8586,22.8867,438900.0
2012-12-04 10:40:00,32.61,32.63,32.55,32.61,496700.0,22.8867,22.9007,22.8446,22.8867,496700.0
2012-12-04 10:50:00,32.61,32.62,32.55,32.58,321700.0,22.8867,22.8937,22.8446,22.8656,321700.0
2012-12-04 11:00:00,32.58,32.6,32.55,32.57,240900.0,22.8656,22.8797,22.8446,22.8586,240900.0
2012-12-04 11:10:00,32.57,32.61,32.54,32.59,314400.0,22.8586,22.8867,22.8376,22.8727,314400.0
2012-12-04 11:20:00,32.58,32.59,32.53,32.54,399400.0,22.8656,22.8727,22.8305,22.8376,399400.0
2012-12-04 11:30:00,32.54,32.55,32.51,32.53,543200.0,22.8376,22.8446,22.8165,22.8305,543200.0
2012-12-04 11:40:00,32.52,32.61,32.52,32.59,376900.0,22.8235,22.8867,22.8235,22.8727,376900.0
2012-12-04 11:50:00,32.59,32.6,32.56,32.58,309200.0,22.8727,22.8797,22.8516,22.8656,309200.0
2012-12-04 12:00:00,32.58,32.59,32.45,32.45,722300.0,22.8656,22.8727,22.7744,22.7744,722300.0
2012-12-04 12:10:00,32.45,32.5,32.43,32.5,405600.0,22.7744,22.8095,22.7604,22.8095,405600.0
2012-12-04 12:20:00,32.5,32.58,32.46,32.53,667000.0,22.8095,22.8656,22.7814,22.8305,667000.0
2012-12-04 12:30:00,32.52,32.59,32.49,32.51,472500.0,22.8235,22.8727,22.8025,22.8165,472500.0
2012-12-04 12:40:00,32.51,32.6,32.5,32.57,226600.0,22.8165,22.8797,22.8095,22.8586,226600.0
2012-12-04 12:50:00,32.56,32.56,32.51,32.51,179800.0,22.8516,22.8516,22.8165,22.8165,179800.0
2012-12-04 13:00:00,32.51,32.52,32.42,32.47,396500.0,22.8165,22.8235,22.7533,22.7884,396500.0
2012-12-04 13:10:00,32.47,32.49,32.41,32.43,568300.0,22.7884,22.8025,22.7463,22.7604,568300.0
2012-12-04 13:20:00,32.42,32.54,32.41,32.51,489000.0,22.7533,22.8376,22.7463,22.8165,489000.0
2012-12-04 13:30:00,32.51,32.55,32.5,32.53,282000.0,22.8165,22.8446,22.8095,22.8305,282000.0
2012-12-04 13:40:00,32.52,32.58,32.52,32.57,330500.0,22.8235,22.8656,22.8235,22.8586,330500.0
2012-12-04 13:50:00,32.57,32.66,32.57,32.62,553500.0,22.8586,22.9218,22.8586,22.8937,553500.0
2012-12-04 14:00:00,32.62,32.64,32.54,32.59,584700.0,22.8937,22.9077,22.8376,22.8727,584700.0
2012-12-04 14:10:00,32.59,32.61,32.55,32.61,228100.0,22.8727,22.8867,22.8446,22.8867,228100.0
2012-12-04 14:20:00,32.61,32.64,32.6,32.61,182900.0,22.8867,22.9077,22.8797,22.8867,182900.0
2012-12-04 14:30:00,32.6,32.61,32.56,32.56,226400.0,22.8797,22.8867,22.8516,22.8516,226400.0
2012-12-04 14:40:00,32.57,32.64,32.56,32.61,231600.0,22.8586,22.9077,22.8516,22.8867,231600.0
2012-12-04 14:50:00,32.61,32.63,32.56,32.57,290500.0,22.8867,22.9007,22.8516,22.8586,290500.0
2012-12-04 15:00:00,32.56,32.63,32.55,32.63,559400.0,22.8516,22.9007,22.8446,22.9007,559400.0
2012-12-04 15:10:00,32.63,32.66,32.6,32.64,556800.0,22.9007,22.9218,22.8797,22.9077,556800.0
2012-12-04 15:20:00,32.65,32.71,32.63,32.7,444900.0,22.9148,22.9569,22.9007,22.9499,444900.0
2012-12-04 15:30:00,32.7,32.71,32.66,32.7,481200.0,22.9499,22.9569,22.9218,22.9499,481200.0
2012-12-04 15:40:00,32.7,32.74,32.68,32.74,630500.0,22.9499,22.9779,22.9358,22.9779,630500.0
2012-12-04 15:50:00,32.74,32.75,32.69,32.73,1458300.0,22.9779,22.9849,22.9428,22.9709,1458300.0
2012-12-05 09:30:00,32.9,32.92,32.8,32.8,667100.0,23.0902,23.1043,23.02,23.02,667100.0
2012-12-05 09:40:00,32.8,32.85,32.73,32.73,722400.0,23.02,23.0551,22.9709,22.9709,722400.0
2012-12-05 09:50:00,32.73,32.79,32.69,32.7,492500.0,22.9709,23.013,22.9428,22.9499,492500.0
2012-12-05 10:00:00,32.7,32.83,32.7,32.77,968100.0,22.9499,23.0411,22.9499,22.999,968100.0
2012-12-05 10:10:00,32.76,32.89,32.73,32.87,874000.0,22.992,23.0832,22.9709,23.0692,874000.0
2012-12-05 10:20:00,32.87,32.93,32.82,32.84,689600.0,23.0692,23.1113,23.0341,23.0481,689600.0
2012-12-05 10:30:00,32.84,32.89,32.83,32.88,532300.0,23.0481,23.0832,23.0411,23.0762,532300.0
2012-12-05 10:40:00,32.88,32.88,32.74,32.78,1689900.0,23.0762,23.0762,22.9779,23.006,1689900.0
2012-12-05 10:50:00,32.78,32.78,32.72,32.76,940900.0,23.006,23.006,22.9639,22.992,940900.0
2012-12-05 11:00:00,32.77,32.8,32.73,32.77,710200.0,22.999,23.02,22.9709,22.999,710200.0
2012-12-05 11:10:00,32.78,32.86,32.77,32.81,466800.0,23.006,23.0621,22.999,23.0271,466800.0
2012-12-05 11:20:00,32.82,32.9,32.8,32.88,709000.0,23.0341,23.0902,23.02,23.0762,709000.0
2012-12-05 11:30:00,32.88,32.93,32.87,32.9,651500.0,23.0762,23.1113,23.0692,23.0902,651500.0
2012-12-05 11:40:00,32.9,32.93,32.88,32.93,455600.0,23.0902,23.1113,23.0762,23.1113,455600.0
2012-12-05 11:50:00,32.93,33.0,32.9,32.98,622400.0,23.1113,23.1604,23.0902,23.1464,622400.0
2012-12-05 12:00:00,32.99,33.09,32.98,33.08,786800.0,23.1534,23.2236,23.1464,23.2165,786800.0
2012-12-05 12:10:00,33.08,33.1,33.01,33.08,755900.0,23.2165,23.2306,23.1674,23.2165,755900.0
2012-12-05 12:20:00,33.08,33.1,33.02,33.02,436700.0,23.2165,23.2306,23.1744,23.1744,436700.0
2012-12-05 12:30:00,33.03,33.18,33.02,33.17,622800.0,23.1815,23.2867,23.1744,23.2797,622800.0
2012-12-05 12:40:00,33.17,33.2,33.11,33.14,321000.0,23.2797,23.3008,23.2376,23.2587,321000.0
2012-12-05 12:50:00,33.13,33.17,33.1,33.11,304600.0,23.2516,23.2797,23.2306,23.2376,304600.0
2012-12-05 13:00:00,33.11,33.15,33.09,33.13,430800.0,23.2376,23.2657,23.2236,23.2516,430800.0
2012-12-05 13:10:00,33.13,33.17,33.08,33.09,262800.0,23.2516,23.2797,23.2165,23.2236,262800.0
2012-12-05 13:20:00,33.09,33.12,33.04,33.04,359300.0,23.2236,23.2446,23.1885,23.1885,359300.0
2012-12-05 13:30:00,33.05,33.07,33.0,33.03,296500.0,23.1955,23.2095,23.1604,23.1815,296500.0
2012-12-05 13:40:00,33.04,33.06,33.0,33.04,286000.0,23.1885,23.2025,23.1604,23.1885,286000.0
2012-12-05 13:50:00,33.04,33.07,33.01,33.05,327600.0,23.1885,23.2095,23.1674,23.1955,327600.0
2012-12-05 14:00:00,33.05,33.09,33.02,33.04,369600.0,23.1955,23.2236,23.1744,23.1885,369600.0
2012-12-05 14:10:00,33.03,33.11,33.03,33.09,364300.0,23.1815,23.2376,23.1815,23.2236,364300.0
2012-12-05 14:20:00,33.08,33.09,33.0,33.02,450700.0,23.2165,23.2236,23.1604,23.1744,450700.0
2012-12-05 14:30:00,33.02,33.08,33.01,33.08,314600.0,23.1744,23.2165,23.1674,23.2165,314600.0
2012-12-05 14:40:00,33.08,33.1,33.02,33.05,438500.0,23.2165,23.2306,23.1744,23.1955,438500.0
2012-12-05 14:50:00,33.04,33.06,33.02,33.05,363300.0,23.1885,23.2025,23.1744,23.1955,363300.0
2012-12-05 15:00:00,33.04,33.1,33.04,33.09,445500.0,23.1885,23.2306,23.1885,23.2236,445500.0
2012-12-05 15:10:00,33.08,33.14,33.08,33.1,686500.0,23.2165,23.2587,23.2165,23.2306,686500.0
2012-12-05 15:20:00,33.11,33.11,33.05,33.05,808300.0,23.2376,23.2376,23.1955,23.1955,808300.0
2012-12-05 15:30:00,33.05,33.08,33.01,33.01,808300.0,23.1955,23.2165,23.1674,23.1674,808300.0
2012-12-05 15:40:00,33.01,33.04,32.9,32.91,1010000.0,23.1674,23.1885,23.0902,23.0972,1010000.0
2012-12-05 15:50:00,32.92,32.99,32.89,32.97,2138700.0,23.1043,23.1534,23.0832,23.1393,2138700.0
2012-12-06 09:30:00,32.98,33.13,32.82,33.12,911800.0,23.1464,23.2516,23.0341,23.2446,911800.0
2012-12-06 09:40:00,33.13,33.14,32.94,32.96,979600.0,23.2516,23.2587,23.1183,23.1323,979600.0
2012-12-06 09:50:00,32.95,33.13,32.95,33.09,1204800.0,23.1253,23.2516,23.1253,23.2236,1204800.0
2012-12-06 10:00:00,33.09,33.1,32.98,32.99,798700.0,23.2236,23.2306,23.1464,23.1534,798700.0
2012-12-06 10:10:00,32.99,33.03,32.93,33.0,749700.0,23.1534,23.1815,23.1113,23.1604,749700.0
2012-12-06 10:20:00,33.0,33.07,32.95,33.06,607000.0,23.1604,23.2095,23.1253,23.2025,607000.0
2012-12-06 10:30:00,33.06,33.15,33.0,33.13,537100.0,23.2025,23.2657,23.1604,23.2516,537100.0
2012-12-06 10:40:00,33.13,33.23,33.1,33.23,488100.0,23.2516,23.3218,23.2306,23.3218,488100.0
2012-12-06 10:50:00,33.23,33.26,33.16,33.17,564600.0,23.3218,23.3429,23.2727,23.2797,564600.0
2012-12-06 11:00:00,33.16,33.22,33.15,33.19,386800.0,23.2727,23.3148,23.2657,23.2937,386800.0
2012-12-06 11:10:00,33.19,33.21,33.16,33.2,416400.0,23.2937,23.3078,23.2727,23.3008,416400.0
2012-12-06 11:20:00,33.2,33.24,33.17,33.2,441600.0,23.3008,23.3288,23.2797,23.3008,441600.0
2012-12-06 11:30:00,33.19,33.21,33.17,33.2,291900.0,23.2937,23.3078,23.2797,23.3008,291900.0
2012-12-06 11:40:00,33.21,33.21,33.13,33.13,212000.0,23.3078,23.3078,23.2516,23.2516,212000.0
2012-12-06 11:50:00,33.13,33.19,33.12,33.15,233800.0,23.2516,23.2937,23.2446,23.2657,233800.0
2012-12-06 12:00:00,33.15,33.17,33.07,33.09,270300.0,23.2657,23.2797,23.2095,23.2236,270300.0
2012-12-06 12:10:00,33.09,33.12,33.07,33.09,184100.0,23.2236,23.2446,23.2095,23.2236,184100.0
2012-12-06 12:20:00,33.09,33.11,33.06,33.07,246200.0,23.2236,23.2376,23.2025,23.2095,246200.0
2012-12-06 12:30:00,33.07,33.12,33.05,33.11,302600.0,23.2095,23.2446,23.1955,23.2376,302600.0
2012-12-06 12:40:00,33.1,33.11,33.06,33.08,224000.0,23.2306,23.2376,23.2025,23.2165,224000.0
2012-12-06 12:50:00,33.07,33.09,33.06,33.06,115900.0,23.2095,23.2236,23.2025,23.2025,115900.0
2012-12-06 13:00:00,33.07,33.1,33.04,33.09,132500.0,23.2095,23.2306,23.1885,23.2236,132500.0
2012-12-06 13:10:00,33.09,33.17,33.08,33.17,194500.0,23.2236,23.2797,23.2165,23.2797,194500.0
2012-12-06 13:20:00,33.17,33.17,33.11,33.13,247200.0,23.2797,23.2797,23.2376,23.2516,247200.0
2012-12-06 13:30:00,33.13,33.14,33.11,33.12,280000.0,23.2516,23.2587,23.2376,23.2446,280000.0
2012-12-06 13:40:00,33.12,33.13,33.11,33.12,178200.0,23.2446,23.2516,23.2376,23.2446,178200.0
2012-12-06 13:50:00,33.12,33.17,33.12,33.16,223400.0,23.2446,23.2797,23.2446,23.2727,223400.0
2012-12-06 14:00:00,33.17,33.17,33.09,33.11,280300.0,23.2797,23.2797,23.2236,23.2376,280300.0
2012-12-06 14:10:00,33.11,33.12,33.08,33.08,370800.0,23.2376,23.2446,23.2165,23.2165,370800.0
2012-12-06 14:20:00,33.08,33.12,33.07,33.11,317900.0,23.2165,23.2446,23.2095,23.2376,317900.0
2012-12-06 14:30:00,33.12,33.18,33.11,33.18,561200.0,23.2446,23.2867,23.2376,23.2867,561200.0
2012-12-06 14:40:00,33.16,33.17,33.11,33.11,156200.0,23.2727,23.2797,23.2376,23.2376,156200.0
2012-12-06 14:50:00,33.12,33.13,33.09,33.12,215600.0,23.2446,23.2516,23.2236,23.2446,215600.0
2012-12-06 15:00:00,33.12,33.13,33.09,33.1,214600.0,23.2446,23.2516,23.2236,23.2306,214600.0
2012-12-06 15:10:00,33.11,33.12,33.07,33.07,352200.0,23.2376,23.2446,23.2095,23.2095,352200.0
2012-12-06 15:20:00,33.08,33.09,33.05,33.07,425500.0,23.2165,23.2236,23.1955,23.2095,425500.0
2012-12-06 15:30:00,33.07,33.16,33.07,33.13,314100.0,23.2095,23.2727,23.2095,23.2516,314100.0
2012-12-06 15:40:00,33.14,33.15,33.09,33.12,454700.0,23.2587,23.2657,23.2236,23.2446,454700.0
2012-12-06 15:50:00,33.12,33.16,33.11,33.14,1202400.0,23.2446,23.2727,23.2376,23.2587,1202400.0
2012-12-07 09:30:00,33.25,33.35,33.15,33.17,1029700.0,23.3359,23.406,23.2657,23.2797,1029700.0
2012-12-07 09:40:00,33.16,33.18,33.06,33.1,791900.0,23.2727,23.2867,23.2025,23.2306,791900.0
2012-12-07 09:50:00,33.09,33.12,33.05,33.07,600600.0,23.2236,23.2446,23.1955,23.2095,600600.0
2012-12-07 10:00:00,33.07,33.14,33.05,33.08,638300.0,23.2095,23.2587,23.1955,23.2165,638300.0
2012-12-07 10:10:00,33.08,33.13,33.07,33.07,376200.0,23.2165,23.2516,23.2095,23.2095,376200.0
2012-12-07 10:20:00,33.07,33.17,33.05,33.14,611600.0,23.2095,23.2797,23.1955,23.2587,611600.0
2012-12-07 10:30:00,33.14,33.15,33.07,33.11,379000.0,23.2587,23.2657,23.2095,23.2376,379000.0
2012-12-07 10:40:00,33.11,33.14,33.08,33.09,452000.0,23.2376,23.2587,23.2165,23.2236,452000.0
2012-12-07 10:50:00,33.1,33.1,33.04,33.05,392600.0,23.2306,23.2306,23.1885,23.1955,392600.0
2012-12-07 11:00:00,33.05,33.09,33.0,33.05,794500.0,23.1955,23.2236,23.1604,23.1955,794500.0
2012-12-07 11:10:00,33.05,33.11,33.05,33.08,297500.0,23.1955,23.2376,23.1955,23.2165,297500.0
2012-12-07 11:20:00,33.08,33.11,33.06,33.1,286200.0,23.2165,23.2376,23.2025,23.2306,286200.0
2012-12-07 11:30:00,33.1,33.11,33.04,33.07,388200.0,23.2306,23.2376,23.1885,23.2095,388200.0
2012-12-07 11:40:00,33.08,33.11,33.05,33.09,300300.0,23.2165,23.2376,23.1955,23.2236,300300.0
2012-12-07 11:50:00,33.09,33.09,33.04,33.08,254900.0,23.2236,23.2236,23.1885,23.2165,254900.0
2012-12-07 12:00:00,33.08,33.1,33.05,33.06,322200.0,23.2165,23.2306,23.1955,23.2025,322200.0
2012-12-07 12:10:00,33.07,33.11,33.06,33.09,250300.0,23.2095,23.2376,23.2025,23.2236,250300.0
2012-12-07 12:20:00,33.08,33.11,33.06,33.08,219300.0,23.2165,23.2376,23.2025,23.2165,219300.0
2012-12-07 12:30:00,33.08,33.1,33.05,33.05,279100.0,23.2165,23.2306,23.1955,23.1955,279100.0
2012-12-07 12:40:00,33.05,33.1,33.04,33.08,277000.0,23.1955,23.2306,23.1885,23.2165,277000.0
2012-12-07 12:50:00,33.09,33.1,33.07,33.1,114800.0,23.2236,23.2306,23.2095,23.2306,114800.0
2012-12-07 13:00:00,33.09,33.16,33.09,33.11,328900.0,23.2236,23.2727,23.2236,23.2376,328900.0
2012-12-07 13:10:00,33.12,33.14,33.09,33.09,175200.0,23.2446,23.2587,23.2236,23.2236,175200.0
2012-12-07 13:20:00,33.1,33.15,33.08,33.15,452200.0,23.2306,23.2657,23.2165,23.2657,452200.0
2012-12-07 13:30:00,33.14,33.15,33.12,33.15,170000.0,23.2587,23.2657,23.2446,23.2657,170000.0
2012-12-07 13:40:00,33.15,33.15,33.12,33.13,171400.0,23.2657,23.2657,23.2446,23.2516,171400.0
2012-12-07 13:50:00,33.13,33.23,33.13,33.2,834700.0,23.2516,23.3218,23.2516,23.3008,834700.0
2012-12-07 14:00:00,33.2,33.22,33.18,33.19,194300.0,23.3008,23.3148,23.2867,23.2937,194300.0
2012-12-07 14:10:00,33.19,33.19,33.15,33.16,630900.0,23.2937,23.2937,23.2657,23.2727,630900.0
2012-12-07 14:20:00,33.16,33.16,33.13,33.16,305000.0,23.2727,23.2727,23.2516,23.2727,305000.0
2012-12-07 14:30:00,33.16,33.22,33.15,33.19,282300.0,23.2727,23.3148,23.2657,23.2937,282300.0
2012-12-07 14:40:00,33.2,33.2,33.17,33.18,211600.0,23.3008,23.3008,23.2797,23.2867,211600.0
2012-12-07 14:50:00,33.17,33.18,33.15,33.16,230200.0,23.2797,23.2867,23.2657,23.2727,230200.0
2012-12-07 15:00:00,33.16,33.21,33.15,33.2,455500.0,23.2727,23.3078,23.2657,23.3008,455500.0
2012-12-07 15:10:00,33.2,33.2,33.16,33.16,391400.0,23.3008,23.3008,23.2727,23.2727,391400.0
2012-12-07 15:20:00,33.16,33.18,33.14,33.17,576300.0,23.2727,23.2867,23.2587,23.2797,576300.0
2012-12-07 15:30:00,33.17,33.19,33.15,33.16,551300.0,23.2797,23.2937,23.2657,23.2727,551300.0
2012-12-07 15:40:00,33.16,33.2,33.15,33.2,497200.0,23.2727,23.3008,23.2657,23.3008,497200.0
2012-12-07 15:50:00,33.2,33.24,33.17,33.24,1575900.0,23.3008,23.3288,23.2797,23.3288,1575900.0
2012-12-10 09:30:00,33.18,33.22,33.11,33.18,656600.0,23.2867,23.3148,23.2376,23.2867,656600.0
2012-12-10 09:40:00,33.17,33.18,33.11,33.13,525000.0,23.2797,23.2867,23.2376,23.2516,525000.0
2012-12-10 09:50:00,33.12,33.15,33.08,33.15,354100.0,23.2446,23.2657,23.2165,23.2657,354100.0
2012-12-10 10:00:00,33.14,33.26,33.14,33.18,528300.0,23.2587,23.3429,23.2587,23.2867,528300.0
2012-12-10 10:10:00,33.18,33.23,33.11,33.13,481800.0,23.2867,23.3218,23.2376,23.2516,481800.0
2012-12-10 10:20:00,33.14,33.14,33.09,33.1,378200.0,23.2587,23.2587,23.2236,23.2306,378200.0
2012-12-10 10:30:00,33.11,33.14,33.1,33.13,318800.0,23.2376,23.2587,23.2306,23.2516,318800.0
2012-12-10 10:40:00,33.12,33.17,33.12,33.15,237500.0,23.2446,23.2797,23.2446,23.2657,237500.0
2012-12-10 10:50:00,33.16,33.25,33.13,33.23,267200.0,23.2727,23.3359,23.2516,23.3218,267200.0
2012-12-10 11:00:00,33.24,33.28,33.23,33.28,473900.0,23.3288,23.3569,23.3218,23.3569,473900.0
2012-12-10 11:10:00,33.28,33.28,33.24,33.25,192200.0,23.3569,23.3569,23.3288,23.3359,192200.0
2012-12-10 11:20:00,33.26,33.26,33.17,33.2,203600.0,23.3429,23.3429,23.2797,23.3008,203600.0
2012-12-10 11:30:00,33.2,33.28,33.19,33.28,210600.0,23.3008,23.3569,23.2937,23.3569,210600.0
2012-12-10 11:40:00,33.27,33.29,33.27,33.27,227000.0,23.3499,23.3639,23.3499,23.3499,227000.0
2012-12-10 11:50:00,33.28,33.28,33.24,33.28,267000.0,23.3569,23.3569,23.3288,23.3569,267000.0
2012-12-10 12:00:00,33.27,33.29,33.25,33.27,273300.0,23.3499,23.3639,23.3359,23.3499,273300.0
2012-12-10 12:10:00,33.28,33.33,33.26,33.29,513200.0,23.3569,23.392,23.3429,23.3639,513200.0
2012-12-10 12:20:00,33.28,33.29,33.22,33.27,493600.0,23.3569,23.3639,23.3148,23.3499,493600.0
2012-12-10 12:30:00,33.27,33.33,33.27,33.33,229800.0,23.3499,23.392,23.3499,23.392,229800.0
2012-12-10 12:40:00,33.33,33.34,33.29,33.3,348700.0,23.392,23.399,23.3639,23.371,348700.0
2012-12-10 12:50:00,33.3,33.31,33.25,33.27,572600.0,23.371,23.378,23.3359,23.3499,572600.0
2012-12-10 13:00:00,33.28,33.32,33.27,33.28,313200.0,23.3569,23.385,23.3499,23.3569,313200.0
2012-12-10 13:10:00,33.29,33.29,33.26,33.28,156300.0,23.3639,23.3639,23.3429,23.3569,156300.0
2012-12-10 13:20:00,33.27,33.28,33.24,33.26,375400.0,23.3499,23.3569,23.3288,23.3429,375400.0
2012-12-10 13:30:00,33.26,33.29,33.25,33.25,185500.0,23.3429,23.3639,23.3359,23.3359,185500.0
2012-12-10 13:40:00,33.25,33.27,33.23,33.25,228500.0,23.3359,23.3499,23.3218,23.3359,228500.0
2012-12-10 13:50:00,33.25,33.25,33.19,33.21,275600.0,23.3359,23.3359,23.2937,23.3078,275600.0
2012-12-10 14:00:00,33.21,33.23,33.2,33.2,216500.0,23.3078,23.3218,23.3008,23.3008,216500.0
2012-12-10 14:10:00,33.2,33.21,33.17,33.18,307900.0,23.3008,23.3078,23.2797,23.2867,307900.0
2012-12-10 14:20:00,33.18,33.19,33.14,33.16,365000.0,23.2867,23.2937,23.2587,23.2727,365000.0
2012-12-10 14:30:00,33.16,33.17,33.12,33.12,264600.0,23.2727,23.2797,23.2446,23.2446,264600.0
2012-12-10 14:40:00,33.12,33.13,33.1,33.11,279200.0,23.2446,23.2516,23.2306,23.2376,279200.0
2012-12-10 14:50:00,33.1,33.16,33.1,33.13,842900.0,23.2306,23.2727,23.2306,23.2516,842900.0
2012-12-10 15:00:00,33.14,33.14,33.1,33.14,337500.0,23.2587,23.2587,23.2306,23.2587,337500.0
2012-12-10 15:10:00,33.13,33.16,33.11,33.11,395000.0,23.2516,23.2727,23.2376,23.2376,395000.0
2012-12-10 15:20:00,33.11,33.14,33.1,33.12,496800.0,23.2376,23.2587,23.2306,23.2446,496800.0
2012-12-10 15:30:00,33.12,33.13,33.1,33.13,611200.0,23.2446,23.2516,23.2306,23.2516,611200.0
2012-12-10 15:40:00,33.12,33.13,33.1,33.1,468200.0,23.2446,23.2516,23.2306,23.2306,468200.0
2012-12-10 15:50:00,33.1,33.11,33.05,33.06,1738500.0,23.2306,23.2376,23.1955,23.2025,1738500.0
2012-12-11 09:30:00,33.11,33.22,33.1,33.1,740300.0,23.2376,23.3148,23.2306,23.2306,740300.0
2012-12-11 09:40:00,33.11,33.13,33.05,33.09,633300.0,23.2376,23.2516,23.1955,23.2236,633300.0
2012-12-11 09:50:00,33.09,33.17,33.09,33.14,764500.0,23.2236,23.2797,23.2236,23.2587,764500.0
2012-12-11 10:00:00,33.15,33.3,33.14,33.3,786300.0,23.2657,23.371,23.2587,23.371,786300.0
2012-12-11 10:10:00,33.3,33.31,33.24,33.26,427500.0,23.371,23.378,23.3288,23.3429,427500.0
2012-12-11 10:20:00,33.26,33.28,33.23,33.24,247200.0,23.3429,23.3569,23.3218,23.3288,247200.0
2012-12-11 10:30:00,33.24,33.3,33.24,33.29,664600.0,23.3288,23.371,23.3288,23.3639,664600.0
2012-12-11 10:40:00,33.29,33.37,33.29,33.32,941000.0,23.3639,23.4201,23.3639,23.385,941000.0
2012-12-11 10:50:00,33.33,33.33,33.27,33.3,621000.0,23.392,23.392,23.3499,23.371,621000.0
2012-12-11 11:00:00,33.3,33.3,33.26,33.27,511000.0,23.371,23.371,23.3429,23.3499,511000.0
2012-12-11 11:10:00,33.28,33.3,33.25,33.29,638900.0,23.3569,23.371,23.3359,23.3639,638900.0
2012-12-11 11:20:00,33.29,33.39,33.29,33.38,553400.0,23.3639,23.4341,23.3639,23.4271,553400.0
2012-12-11 11:30:00,33.38,33.4,33.37,33.4,472000.0,23.4271,23.4411,23.4201,23.4411,472000.0
2012-12-11 11:40:00,33.39,33.42,33.39,33.42,460400.0,23.4341,23.4552,23.4341,23.4552,460400.0
2012-12-11 11:50:00,33.42,33.44,33.33,33.33,460800.0,23.4552,23.4692,23.392,23.392,460800.0
2012-12-11 12:00:00,33.33,33.36,33.24,33.24,710500.0,23.392,23.4131,23.3288,23.3288,710500.0
2012-12-11 12:10:00,33.24,33.3,33.24,33.27,466400.0,23.3288,23.371,23.3288,23.3499,466400.0
2012-12-11 12:20:00,33.27,33.33,33.27,33.31,547800.0,23.3499,23.392,23.3499,23.378,547800.0
2012-12-11 12:30:00,33.3,33.34,33.3,33.32,271500.0,23.371,23.399,23.371,23.385,271500.0
2012-12-11 12:40:00,33.32,33.34,33.31,33.33,172400.0,23.385,23.399,23.378,23.392,172400.0
2012-12-11 12:50:00,33.34,33.35,33.27,33.29,436600.0,23.399,23.406,23.3499,23.3639,436600.0
2012-12-11 13:00:00,33.29,33.33,33.28,33.3,183100.0,23.3639,23.392,23.3569,23.371,183100.0
2012-12-11 13:10:00,33.3,33.35,33.3,33.34,224600.0,23.371,23.406,23.371,23.399,224600.0
2012-12-11 13:20:00,33.34,33.35,33.34,33.35,188600.0,23.399,23.406,23.399,23.406,188600.0
2012-12-11 13:30:00,33.35,33.39,33.34,33.36,281200.0,23.406,23.4341,23.399,23.4131,281200.0
2012-12-11 13:40:00,33.37,33.37,33.35,33.36,211100.0,23.4201,23.4201,23.406,23.4131,211100.0
2012-12-11 13:50:00,33.36,33.38,33.35,33.35,194800.0,23.4131,23.4271,23.406,23.406,194800.0
2012-12-11 14:00:00,33.35,33.4,33.35,33.4,266700.0,23.406,23.4411,23.406,23.4411,266700.0
2012-12-11 14:10:00,33.4,33.41,33.38,33.39,248600.0,23.4411,23.4482,23.4271,23.4341,248600.0
2012-12-11 14:20:00,33.39,33.39,33.32,33.33,461000.0,23.4341,23.4341,23.385,23.392,461000.0
2012-12-11 14:30:00,33.34,33.34,33.3,33.32,305100.0,23.399,23.399,23.371,23.385,305100.0
2012-12-11 14:40:00,33.32,33.33,33.27,33.29,428200.0,23.385,23.392,23.3499,23.3639,428200.0
2012-12-11 14:50:00,33.3,33.31,33.27,33.28,289800.0,23.371,23.378,23.3499,23.3569,289800.0
2012-12-11 15:00:00,33.28,33.29,33.2,33.25,494400.0,23.3569,23.3639,23.3008,23.3359,494400.0
2012-12-11 15:10:00,33.25,33.25,33.19,33.2,366000.0,23.3359,23.3359,23.2937,23.3008,366000.0
2012-12-11 15:20:00,33.19,33.27,33.19,33.27,325700.0,23.2937,23.3499,23.2937,23.3499,325700.0
2012-12-11 15:30:00,33.27,33.32,33.25,33.3,498300.0,23.3499,23.385,23.3359,23.371,498300.0
2012-12-11 15:40:00,33.3,33.37,33.29,33.3,904200.0,23.371,23.4201,23.3639,23.371,904200.0
2012-12-11 15:50:00,33.31,33.31,33.26,33.3,1420300.0,23.378,23.378,23.3429,23.371,1420300.0
2012-12-12 09:30:00,33.43,33.63,33.36,33.6,1453100.0,23.4622,23.6026,23.4131,23.5815,1453100.0
2012-12-12 09:40:00,33.6,33.77,33.59,33.74,977900.0,23.5815,23.7008,23.5745,23.6798,977900.0
2012-12-12 09:50:00,33.74,33.74,33.66,33.69,402500.0,23.6798,23.6798,23.6236,23.6447,402500.0
2012-12-12 10:00:00,33.69,33.69,33.58,33.6,422400.0,23.6447,23.6447,23.5675,23.5815,422400.0
2012-12-12 10:10:00,33.61,33.66,33.59,33.64,497200.0,23.5885,23.6236,23.5745,23.6096,497200.0
2012-12-12 10:20:00,33.64,33.66,33.59,33.63,623000.0,23.6096,23.6236,23.5745,23.6026,623000.0
2012-12-12 10:30:00,33.63,33.65,33.57,33.58,776200.0,23.6026,23.6166,23.5604,23.5675,776200.0
2012-12-12 10:40:00,33.58,33.7,33.57,33.7,705200.0,23.5675,23.6517,23.5604,23.6517,705200.0
2012-12-12 10:50:00,33.69,33.72,33.66,33.71,481400.0,23.6447,23.6657,23.6236,23.6587,481400.0
2012-12-12 11:00:00,33.71,33.72,33.68,33.7,436000.0,23.6587,23.6657,23.6376,23.6517,436000.0
2012-12-12 11:10:00,33.69,33.75,33.68,33.74,598700.0,23.6447,23.6868,23.6376,23.6798,598700.0
2012-12-12 11:20:00,33.75,33.78,33.72,33.72,633400.0,23.6868,23.7078,23.6657,23.6657,633400.0
2012-12-12 11:30:00,33.73,33.78,33.7,33.78,585100.0,23.6727,23.7078,23.6517,23.7078,585100.0
2012-12-12 11:40:00,33.78,33.78,33.75,33.77,367400.0,23.7078,23.7078,23.6868,23.7008,367400.0
2012-12-12 11:50:00,33.77,33.77,33.75,33.75,431100.0,23.7008,23.7008,23.6868,23.6868,431100.0
2012-12-12 12:00:00,33.75,33.77,33.73,33.75,584000.0,23.6868,23.7008,23.6727,23.6868,584000.0
2012-12-12 12:10:00,33.75,33.76,33.71,33.71,405000.0,23.6868,23.6938,23.6587,23.6587,405000.0
2012-12-12 12:20:00,33.71,33.72,33.65,33.66,512700.0,23.6587,23.6657,23.6166,23.6236,512700.0
2012-12-12 12:30:00,33.67,33.79,33.62,33.79,927100.0,23.6306,23.7148,23.5955,23.7148,927100.0
2012-12-12 12:40:00,33.8,33.88,33.76,33.87,960200.0,23.7219,23.778,23.6938,23.771,960200.0
2012-12-12 12:50:00,33.88,33.92,33.81,33.82,812400.0,23.778,23.8061,23.7289,23.7359,812400.0
2012-12-12 13:00:00,33.83,33.9,33.82,33.88,360300.0,23.7429,23.792,23.7359,23.778,360300.0
2012-12-12 13:10:00,33.89,33.89,33.81,33.84,504700.0,23.785,23.785,23.7289,23.7499,504700.0
2012-12-12 13:20:00,33.85,33.88,33.8,33.82,860000.0,23.757,23.778,23.7219,23.7359,860000.0
2012-12-12 13:30:00,33.81,33.82,33.73,33.74,682000.0,23.7289,23.7359,23.6727,23.6798,682000.0
2012-12-12 13:40:00,33.74,33.76,33.69,33.7,397100.0,23.6798,23.6938,23.6447,23.6517,397100.0
2012-12-12 13:50:00,33.7,33.73,33.68,33.69,551700.0,23.6517,23.6727,23.6376,23.6447,551700.0
2012-12-12 14:00:00,33.7,33.74,33.67,33.72,401600.0,23.6517,23.6798,23.6306,23.6657,401600.0
2012-12-12 14:10:00,33.73,33.8,33.72,33.8,374200.0,23.6727,23.7219,23.6657,23.7219,374200.0
2012-12-12 14:20:00,33.79,33.8,33.68,33.7,624700.0,23.7148,23.7219,23.6376,23.6517,624700.0
2012-12-12 14:30:00,33.7,33.7,33.66,33.66,572700.0,23.6517,23.6517,23.6236,23.6236,572700.0
2012-12-12 14:40:00,33.66,33.74,33.65,33.72,441600.0,23.6236,23.6798,23.6166,23.6657,441600.0
2012-12-12 14:50:00,33.72,33.72,33.67,33.68,364600.0,23.6657,23.6657,23.6306,23.6376,364600.0
2012-12-12 15:00:00,33.67,33.68,33.58,33.61,572100.0,23.6306,23.6376,23.5675,23.5885,572100.0
2012-12-12 15:10:00,33.62,33.65,33.57,33.6,512300.0,23.5955,23.6166,23.5604,23.5815,512300.0
2012-12-12 15:20:00,33.61,33.63,33.5,33.54,499200.0,23.5885,23.6026,23.5113,23.5394,499200.0
2012-12-12 15:30:00,33.54,33.58,33.48,33.48,602700.0,23.5394,23.5675,23.4973,23.4973,602700.0
2012-12-12 15:40:00,33.48,33.53,33.47,33.51,908300.0,23.4973,23.5324,23.4903,23.5183,908300.0
2012-12-12 15:50:00,33.52,33.54,33.5,33.51,1162900.0,23.5254,23.5394,23.5113,23.5183,1162900.0
2012-12-13 09:30:00,33.49,33.63,33.39,33.45,863100.0,23.5043,23.6026,23.4341,23.4762,863100.0
2012-12-13 09:40:00,33.45,33.47,33.39,33.41,846600.0,23.4762,23.4903,23.4341,23.4482,846600.0
2012-12-13 09:50:00,33.42,33.44,33.34,33.36,697900.0,23.4552,23.4692,23.399,23.4131,697900.0
2012-12-13 10:00:00,33.36,33.4,33.34,33.4,588100.0,23.4131,23.4411,23.399,23.4411,588100.0
2012-12-13 10:10:00,33.39,33.4,33.35,33.39,406900.0,23.4341,23.4411,23.406,23.4341,406900.0
2012-12-13 10:20:00,33.4,33.4,33.35,33.38,622100.0,23.4411,23.4411,23.406,23.4271,622100.0
2012-12-13 10:30:00,33.37,33.42,33.36,33.39,646100.0,23.4201,23.4552,23.4131,23.4341,646100.0
2012-12-13 10:40:00,33.38,33.4,33.32,33.34,478800.0,23.4271,23.4411,23.385,23.399,478800.0
2012-12-13 10:50:00,33.34,33.39,33.33,33.39,489700.0,23.399,23.4341,23.392,23.4341,489700.0
2012-12-13 11:00:00,33.39,33.41,33.36,33.38,383400.0,23.4341,23.4482,23.4131,23.4271,383400.0
2012-12-13 11:10:00,33.38,33.41,33.35,33.4,413600.0,23.4271,23.4482,23.406,23.4411,413600.0
2012-12-13 11:20:00,33.41,33.41,33.35,33.37,397100.0,23.4482,23.4482,23.406,23.4201,397100.0
2012-12-13 11:30:00,33.38,33.41,33.36,33.37,372600.0,23.4271,23.4482,23.4131,23.4201,372600.0
2012-12-13 11:40:00,33.37,33.39,33.35,33.36,315400.0,23.4201,23.4341,23.406,23.4131,315400.0
2012-12-13 11:50:00,33.37,33.4,33.36,33.4,166500.0,23.4201,23.4411,23.4131,23.4411,166500.0
2012-12-13 12:00:00,33.4,33.42,33.36,33.37,238600.0,23.4411,23.4552,23.4131,23.4201,238600.0
2012-12-13 12:10:00,33.38,33.39,33.33,33.33,273100.0,23.4271,23.4341,23.392,23.392,273100.0
2012-12-13 12:20:00,33.34,33.38,33.33,33.35,311100.0,23.399,23.4271,23.392,23.406,311100.0
2012-12-13 12:30:00,33.35,33.37,33.33,33.33,236000.0,23.406,23.4201,23.392,23.392,236000.0
2012-12-13 12:40:00,33.34,33.35,33.31,33.35,335700.0,23.399,23.406,23.378,23.406,335700.0
2012-12-13 12:50:00,33.34,33.36,33.34,33.36,138100.0,23.399,23.4131,23.399,23.4131,138100.0
2012-12-13 13:00:00,33.36,33.37,33.3,33.3,350000.0,23.4131,23.4201,23.371,23.371,350000.0
2012-12-13 13:10:00,33.31,33.32,33.22,33.24,776000.0,23.378,23.385,23.3148,23.3288,776000.0
2012-12-13 13:20:00,33.25,33.3,33.2,33.3,280000.0,23.3359,23.371,23.3008,23.371,280000.0
2012-12-13 13:30:00,33.3,33.3,33.27,33.29,218900.0,23.371,23.371,23.3499,23.3639,218900.0
2012-12-13 13:40:00,33.29,33.3,33.25,33.26,217800.0,23.3639,23.371,23.3359,23.3429,217800.0
2012-12-13 13:50:00,33.26,33.27,33.23,33.27,235800.0,23.3429,23.3499,23.3218,23.3499,235800.0
2012-12-13 14:00:00,33.27,33.27,33.22,33.23,276700.0,23.3499,23.3499,23.3148,23.3218,276700.0
2012-12-13 14:10:00,33.22,33.24,33.21,33.23,182700.0,23.3148,23.3288,23.3078,23.3218,182700.0
2012-12-13 14:20:00,33.23,33.3,33.21,33.29,296000.0,23.3218,23.371,23.3078,23.3639,296000.0
2012-12-13 14:30:00,33.29,33.3,33.27,33.27,319100.0,23.3639,23.371,23.3499,23.3499,319100.0
2012-12-13 14:40:00,33.27,33.3,33.26,33.29,277500.0,23.3499,23.371,23.3429,23.3639,277500.0
2012-12-13 14:50:00,33.28,33.3,33.26,33.26,217200.0,23.3569,23.371,23.3429,23.3429,217200.0
2012-12-13 15:00:00,33.27,33.28,33.25,33.26,235500.0,23.3499,23.3569,23.3359,23.3429,235500.0
2012-12-13 15:10:00,33.25,33.27,33.24,33.25,291900.0,23.3359,23.3499,23.3288,23.3359,291900.0
2012-12-13 15:20:00,33.26,33.26,33.23,33.25,336600.0,23.3429,23.3429,23.3218,23.3359,336600.0
2012-12-13 15:30:00,33.25,33.37,33.24,33.35,771200.0,23.3359,23.4201,23.3288,23.406,771200.0
2012-12-13 15:40:00,33.34,33.41,33.33,33.34,721900.0,23.399,23.4482,23.392,23.399,721900.0
2012-12-13 15:50:00,33.35,33.35,33.24,33.26,1633700.0,23.406,23.406,23.3288,23.3429,1633700.0
2012-12-14 09:30:00,33.25,33.32,33.18,33.21,706800.0,23.3359,23.385,23.2867,23.3078,706800.0
2012-12-14 09:40:00,33.22,33.27,33.17,33.21,485200.0,23.3148,23.3499,23.2797,23.3078,485200.0
2012-12-14 09:50:00,33.2,33.21,33.09,33.15,655500.0,23.3008,23.3078,23.2236,23.2657,655500.0
2012-12-14 10:00:00,33.14,33.15,33.09,33.11,443400.0,23.2587,23.2657,23.2236,23.2376,443400.0
2012-12-14 10:10:00,33.11,33.16,33.08,33.1,476800.0,23.2376,23.2727,23.2165,23.2306,476800.0
2012-12-14 10:20:00,33.11,33.14,33.07,33.11,422500.0,23.2376,23.2587,23.2095,23.2376,422500.0
2012-12-14 10:30:00,33.11,33.15,33.11,33.15,433300.0,23.2376,23.2657,23.2376,23.2657,433300.0
2012-12-14 10:40:00,33.15,33.21,33.14,33.19,361500.0,23.2657,23.3078,23.2587,23.2937,361500.0
2012-12-14 10:50:00,33.19,33.21,33.15,33.16,282600.0,23.2937,23.3078,23.2657,23.2727,282600.0
2012-12-14 11:00:00,33.18,33.2,33.14,33.2,308200.0,23.2867,23.3008,23.2587,23.3008,308200.0
2012-12-14 11:10:00,33.2,33.2,33.16,33.17,226600.0,23.3008,23.3008,23.2727,23.2797,226600.0
2012-12-14 11:20:00,33.16,33.18,33.13,33.15,245600.0,23.2727,23.2867,23.2516,23.2657,245600.0
2012-12-14 11:30:00,33.15,33.16,33.09,33.11,371800.0,23.2657,23.2727,23.2236,23.2376,371800.0
2012-12-14 11:40:00,33.1,33.13,33.09,33.1,255500.0,23.2306,23.2516,23.2236,23.2306,255500.0
2012-12-14 11:50:00,33.11,33.13,33.09,33.13,240700.0,23.2376,23.2516,23.2236,23.2516,240700.0
2012-12-14 12:00:00,33.13,33.14,33.11,33.11,268400.0,23.2516,23.2587,23.2376,23.2376,268400.0
2012-12-14 12:10:00,33.11,33.13,33.1,33.1,231600.0,23.2376,23.2516,23.2306,23.2306,231600.0
2012-12-14 12:20:00,33.1,33.11,33.09,33.11,361900.0,23.2306,23.2376,23.2236,23.2376,361900.0
2012-12-14 12:30:00,33.11,33.13,33.1,33.1,201300.0,23.2376,23.2516,23.2306,23.2306,201300.0
2012-12-14 12:40:00,33.11,33.13,33.09,33.12,425900.0,23.2376,23.2516,23.2236,23.2446,425900.0
2012-12-14 12:50:00,33.11,33.12,33.09,33.12,172200.0,23.2376,23.2446,23.2236,23.2446,172200.0
2012-12-14 13:00:00,33.11,33.13,33.11,33.11,181100.0,23.2376,23.2516,23.2376,23.2376,181100.0
2012-12-14 13:10:00,33.11,33.12,33.08,33.08,238300.0,23.2376,23.2446,23.2165,23.2165,238300.0
2012-12-14 13:20:00,33.09,33.09,33.06,33.07,236400.0,23.2236,23.2236,23.2025,23.2095,236400.0
2012-12-14 13:30:00,33.07,33.1,33.06,33.1,334000.0,23.2095,23.2306,23.2025,23.2306,334000.0
2012-12-14 13:40:00,33.09,33.12,33.09,33.12,375700.0,23.2236,23.2446,23.2236,23.2446,375700.0
2012-12-14 13:50:00,33.12,33.15,33.11,33.14,188000.0,23.2446,23.2657,23.2376,23.2587,188000.0
2012-12-14 14:00:00,33.15,33.16,33.11,33.13,314500.0,23.2657,23.2727,23.2376,23.2516,314500.0
2012-12-14 14:10:00,33.13,33.16,33.12,33.13,298500.0,23.2516,23.2727,23.2446,23.2516,298500.0
2012-12-14 14:20:00,33.13,33.14,33.1,33.1,220200.0,23.2516,23.2587,23.2306,23.2306,220200.0
2012-12-14 14:30:00,33.11,33.11,33.09,33.11,253900.0,23.2376,23.2376,23.2236,23.2376,253900.0
2012-12-14 14:40:00,33.1,33.11,33.09,33.11,244500.0,23.2306,23.2376,23.2236,23.2376,244500.0
2012-12-14 14:50:00,33.1,33.11,33.06,33.07,672700.0,23.2306,23.2376,23.2025,23.2095,672700.0
2012-12-14 15:00:00,33.08,33.08,33.02,33.03,930100.0,23.2165,23.2165,23.1744,23.1815,930100.0
2012-12-14 15:10:00,33.04,33.12,33.03,33.11,305800.0,23.1885,23.2446,23.1815,23.2376,305800.0
2012-12-14 15:20:00,33.11,33.19,33.1,33.18,765000.0,23.2376,23.2937,23.2306,23.2867,765000.0
2012-12-14 15:30:00,33.17,33.21,33.16,33.16,655200.0,23.2797,23.3078,23.2727,23.2727,655200.0
2012-12-14 15:40:00,33.15,33.18,33.15,33.15,626000.0,23.2657,23.2867,23.2657,23.2657,626000.0
2012-12-14 15:50:00,33.16,33.19,33.12,33.17,1965900.0,23.2727,23.2937,23.2446,23.2797,1965900.0
2012-12-17 09:30:00,33.25,33.47,33.25,33.43,1309800.0,23.3359,23.4903,23.3359,23.4622,1309800.0
2012-12-17 09:40:00,33.43,33.63,33.42,33.61,745000.0,23.4622,23.6026,23.4552,23.5885,745000.0
2012-12-17 09:50:00,33.6,33.8,33.6,33.71,834300.0,23.5815,23.7219,23.5815,23.6587,834300.0
2012-12-17 10:00:00,33.71,33.82,33.7,33.82,683100.0,23.6587,23.7359,23.6517,23.7359,683100.0
2012-12-17 10:10:00,33.82,33.84,33.71,33.73,648700.0,23.7359,23.7499,23.6587,23.6727,648700.0
2012-12-17 10:20:00,33.74,33.74,33.68,33.74,597100.0,23.6798,23.6798,23.6376,23.6798,597100.0
2012-12-17 10:30:00,33.74,33.89,33.72,33.89,906600.0,23.6798,23.785,23.6657,23.785,906600.0
2012-12-17 10:40:00,33.88,33.93,33.88,33.91,1016200.0,23.778,23.8131,23.778,23.7991,1016200.0
2012-12-17 10:50:00,33.9,33.97,33.9,33.97,701900.0,23.792,23.8412,23.792,23.8412,701900.0
2012-12-17 11:00:00,33.96,33.98,33.94,33.98,876700.0,23.8342,23.8482,23.8201,23.8482,876700.0
2012-12-17 11:10:00,33.98,34.08,33.97,34.08,1508900.0,23.8482,23.9184,23.8412,23.9184,1508900.0
2012-12-17 11:20:00,34.08,34.13,34.07,34.1,1688400.0,23.9184,23.9535,23.9114,23.9324,1688400.0
2012-12-17 11:30:00,34.1,34.17,34.09,34.17,878900.0,23.9324,23.9815,23.9254,23.9815,878900.0
2012-12-17 11:40:00,34.16,34.25,34.16,34.23,952300.0,23.9745,24.0377,23.9745,24.0237,952300.0
2012-12-17 11:50:00,34.22,34.25,34.18,34.18,634200.0,24.0166,24.0377,23.9886,23.9886,634200.0
2012-12-17 12:00:00,34.18,34.25,34.18,34.23,763700.0,23.9886,24.0377,23.9886,24.0237,763700.0
2012-12-17 12:10:00,34.24,34.28,34.23,34.27,609700.0,24.0307,24.0587,24.0237,24.0517,609700.0
2012-12-17 12:20:00,34.27,34.35,34.26,34.35,800200.0,24.0517,24.1079,24.0447,24.1079,800200.0
2012-12-17 12:30:00,34.35,34.35,34.24,34.25,715900.0,24.1079,24.1079,24.0307,24.0377,715900.0
2012-12-17 12:40:00,34.26,34.3,34.25,34.26,709200.0,24.0447,24.0728,24.0377,24.0447,709200.0
2012-12-17 12:50:00,34.25,34.26,34.2,34.24,602100.0,24.0377,24.0447,24.0026,24.0307,602100.0
2012-12-17 13:00:00,34.24,34.28,34.23,34.27,459200.0,24.0307,24.0587,24.0237,24.0517,459200.0
2012-12-17 13:10:00,34.26,34.27,34.12,34.17,838800.0,24.0447,24.0517,23.9465,23.9815,838800.0
2012-12-17 13:20:00,34.16,34.17,34.14,34.14,364100.0,23.9745,23.9815,23.9605,23.9605,364100.0
2012-12-17 13:30:00,34.14,34.17,34.13,34.16,506200.0,23.9605,23.9815,23.9535,23.9745,506200.0
2012-12-17 13:40:00,34.16,34.18,34.01,34.05,706500.0,23.9745,23.9886,23.8692,23.8973,706500.0
2012-12-17 13:50:00,34.06,34.07,34.01,34.07,362500.0,23.9043,23.9114,23.8692,23.9114,362500.0
2012-12-17 14:00:00,34.07,34.15,34.05,34.14,521100.0,23.9114,23.9675,23.8973,23.9605,521100.0
2012-12-17 14:10:00,34.14,34.14,34.1,34.12,300500.0,23.9605,23.9605,23.9324,23.9465,300500.0
2012-12-17 14:20:00,34.12,34.15,34.08,34.13,432800.0,23.9465,23.9675,23.9184,23.9535,432800.0
2012-12-17 14:30:00,34.12,34.18,34.11,34.17,430500.0,23.9465,23.9886,23.9394,23.9815,430500.0
2012-12-17 14:40:00,34.17,34.2,34.16,34.19,362800.0,23.9815,24.0026,23.9745,23.9956,362800.0
2012-12-17 14:50:00,34.2,34.32,34.19,34.32,1078600.0,24.0026,24.0868,23.9956,24.0868,1078600.0
2012-12-17 15:00:00,34.32,34.38,34.3,34.38,974200.0,24.0868,24.1289,24.0728,24.1289,974200.0
2012-12-17 15:10:00,34.38,34.38,34.3,34.3,791900.0,24.1289,24.1289,24.0728,24.0728,791900.0
2012-12-17 15:20:00,34.31,34.38,34.3,34.37,688800.0,24.0798,24.1289,24.0728,24.1219,688800.0
2012-12-17 15:30:00,34.36,34.4,34.32,34.39,1415200.0,24.1149,24.143,24.0868,24.1359,1415200.0
2012-12-17 15:40:00,34.4,34.42,34.31,34.37,1986300.0,24.143,24.157,24.0798,24.1219,1986300.0
2012-12-17 15:50:00,34.36,34.45,34.35,34.39,4087100.0,24.1149,24.1781,24.1079,24.1359,4087100.0
2012-12-18 09:30:00,34.66,34.7,34.52,34.58,2487200.0,24.3254,24.3535,24.2272,24.2693,2487200.0
2012-12-18 09:40:00,34.58,34.6,34.5,34.59,1703600.0,24.2693,24.2833,24.2131,24.2763,1703600.0
2012-12-18 09:50:00,34.59,34.59,34.5,34.51,1233400.0,24.2763,24.2763,24.2131,24.2202,1233400.0
2012-12-18 10:00:00,34.51,34.62,34.48,34.6,1114800.0,24.2202,24.2974,24.1991,24.2833,1114800.0
2012-12-18 10:10:00,34.6,34.68,34.59,34.67,770700.0,24.2833,24.3395,24.2763,24.3325,770700.0
2012-12-18 10:20:00,34.66,34.77,34.62,34.76,865900.0,24.3254,24.4026,24.2974,24.3956,865900.0
2012-12-18 10:30:00,34.76,34.85,34.74,34.84,1085100.0,24.3956,24.4588,24.3816,24.4518,1085100.0
2012-12-18 10:40:00,34.84,34.88,34.81,34.88,809700.0,24.4518,24.4798,24.4307,24.4798,809700.0
2012-12-18 10:50:00,34.88,34.95,34.85,34.91,1138500.0,24.4798,24.529,24.4588,24.5009,1138500.0
2012-12-18 11:00:00,34.91,34.97,34.88,34.96,817300.0,24.5009,24.543,24.4798,24.536,817300.0
2012-12-18 11:10:00,34.97,35.17,34.97,35.16,1943000.0,24.543,24.6834,24.543,24.6764,1943000.0
2012-12-18 11:20:00,35.17,35.19,35.04,35.05,1236100.0,24.6834,24.6974,24.5921,24.5992,1236100.0
2012-12-18 11:30:00,35.05,35.05,34.94,35.01,1011200.0,24.5992,24.5992,24.522,24.5711,1011200.0
2012-12-18 11:40:00,35.0,35.03,34.96,35.0,446700.0,24.5641,24.5851,24.536,24.5641,446700.0
2012-12-18 11:50:00,34.99,35.0,34.9,34.91,681700.0,24.557,24.5641,24.4939,24.5009,681700.0
2012-12-18 12:00:00,34.93,34.95,34.83,34.84,594500.0,24.5149,24.529,24.4448,24.4518,594500.0
2012-12-18 12:10:00,34.85,34.89,34.79,34.86,925900.0,24.4588,24.4869,24.4167,24.4658,925900.0
2012-12-18 12:20:00,34.86,34.95,34.85,34.95,511200.0,24.4658,24.529,24.4588,24.529,511200.0
2012-12-18 12:30:00,34.95,35.0,34.92,35.0,564100.0,24.529,24.5641,24.5079,24.5641,564100.0
2012-12-18 12:40:00,35.0,35.1,34.99,35.02,622700.0,24.5641,24.6342,24.557,24.5781,622700.0
2012-12-18 12:50:00,35.02,35.04,35.0,35.03,285900.0,24.5781,24.5921,24.5641,24.5851,285900.0
2012-12-18 13:00:00,35.02,35.03,34.95,34.97,508000.0,24.5781,24.5851,24.529,24.543,508000.0
2012-12-18 13:10:00,34.96,34.98,34.85,34.88,427200.0,24.536,24.55,24.4588,24.4798,427200.0
2012-12-18 13:20:00,34.88,34.91,34.87,34.89,349000.0,24.4798,24.5009,24.4728,24.4869,349000.0
2012-12-18 13:30:00,34.89,34.96,34.87,34.92,465100.0,24.4869,24.536,24.4728,24.5079,465100.0
2012-12-18 13:40:00,34.92,34.96,34.87,34.88,339000.0,24.5079,24.536,24.4728,24.4798,339000.0
2012-12-18 13:50:00,34.87,34.89,34.79,34.89,381000.0,24.4728,24.4869,24.4167,24.4869,381000.0
2012-12-18 14:00:00,34.89,34.94,34.84,34.93,402700.0,24.4869,24.522,24.4518,24.5149,402700.0
2012-12-18 14:10:00,34.93,34.95,34.9,34.91,435600.0,24.5149,24.529,24.4939,24.5009,435600.0
2012-12-18 14:20:00,34.91,34.91,34.77,34.77,625000.0,24.5009,24.5009,24.4026,24.4026,625000.0
2012-12-18 14:30:00,34.77,34.86,34.74,34.85,550500.0,24.4026,24.4658,24.3816,24.4588,550500.0
2012-12-18 14:40:00,34.84,34.92,34.84,34.91,391100.0,24.4518,24.5079,24.4518,24.5009,391100.0
2012-12-18 14:50:00,34.91,34.92,34.86,34.88,350500.0,24.5009,24.5079,24.4658,24.4798,350500.0
2012-12-18 15:00:00,34.89,34.9,34.85,34.87,841500.0,24.4869,24.4939,24.4588,24.4728,841500.0
2012-12-18 15:10:00,34.87,34.89,34.83,34.85,463600.0,24.4728,24.4869,24.4448,24.4588,463600.0
2012-12-18 15:20:00,34.85,34.88,34.84,34.85,577300.0,24.4588,24.4798,24.4518,24.4588,577300.0
2012-12-18 15:30:00,34.86,34.89,34.81,34.89,607200.0,24.4658,24.4869,24.4307,24.4869,607200.0
2012-12-18 15:40:00,34.89,34.95,34.88,34.92,1225400.0,24.4869,24.529,24.4798,24.5079,1225400.0
2012-12-18 15:50:00,34.91,35.03,34.9,34.95,2638800.0,24.5009,24.5851,24.4939,24.529,2638800.0
2012-12-19 09:30:00,34.96,35.03,34.81,34.86,2138000.0,24.536,24.5851,24.4307,24.4658,2138000.0
2012-12-19 09:40:00,34.86,34.97,34.83,34.93,1173700.0,24.4658,24.543,24.4448,24.5149,1173700.0
2012-12-19 09:50:00,34.93,34.94,34.82,34.84,1379200.0,24.5149,24.522,24.4377,24.4518,1379200.0
2012-12-19 10:00:00,34.84,34.87,34.8,34.86,1118100.0,24.4518,24.4728,24.4237,24.4658,1118100.0
2012-12-19 10:10:00,34.85,34.87,34.8,34.81,542000.0,24.4588,24.4728,24.4237,24.4307,542000.0
2012-12-19 10:20:00,34.81,34.82,34.79,34.8,695300.0,24.4307,24.4377,24.4167,24.4237,695300.0
2012-12-19 10:30:00,34.8,34.89,34.8,34.86,898400.0,24.4237,24.4869,24.4237,24.4658,898400.0
2012-12-19 10:40:00,34.86,34.86,34.77,34.83,786600.0,24.4658,24.4658,24.4026,24.4448,786600.0
2012-12-19 10:50:00,34.83,34.83,34.75,34.76,588400.0,24.4448,24.4448,24.3886,24.3956,588400.0
2012-12-19 11:00:00,34.76,34.85,34.75,34.85,1498800.0,24.3956,24.4588,24.3886,24.4588,1498800.0
2012-12-19 11:10:00,34.84,34.95,34.84,34.89,506700.0,24.4518,24.529,24.4518,24.4869,506700.0
2012-12-19 11:20:00,34.89,34.91,34.85,34.9,381000.0,24.4869,24.5009,24.4588,24.4939,381000.0
2012-12-19 11:30:00,34.9,35.0,34.89,34.98,752800.0,24.4939,24.5641,24.4869,24.55,752800.0
2012-12-19 11:40:00,34.98,34.99,34.91,34.93,290200.0,24.55,24.557,24.5009,24.5149,290200.0
2012-12-19 11:50:00,34.93,34.95,34.92,34.95,375000.0,24.5149,24.529,24.5079,24.529,375000.0
2012-12-19 12:00:00,34.95,34.96,34.9,34.91,478900.0,24.529,24.536,24.4939,24.5009,478900.0
2012-12-19 12:10:00,34.91,34.95,34.86,34.86,445900.0,24.5009,24.529,24.4658,24.4658,445900.0
2012-12-19 12:20:00,34.87,34.88,34.84,34.88,374800.0,24.4728,24.4798,24.4518,24.4798,374800.0
2012-12-19 12:30:00,34.87,34.88,34.83,34.84,282800.0,24.4728,24.4798,24.4448,24.4518,282800.0
2012-12-19 12:40:00,34.84,34.95,34.83,34.89,691100.0,24.4518,24.529,24.4448,24.4869,691100.0
2012-12-19 12:50:00,34.89,34.9,34.84,34.86,526300.0,24.4869,24.4939,24.4518,24.4658,526300.0
2012-12-19 13:00:00,34.85,34.87,34.82,34.85,421200.0,24.4588,24.4728,24.4377,24.4588,421200.0
2012-12-19 13:10:00,34.85,34.86,34.82,34.85,459600.0,24.4588,24.4658,24.4377,24.4588,459600.0
2012-12-19 13:20:00,34.84,34.85,34.83,34.84,402400.0,24.4518,24.4588,24.4448,24.4518,402400.0
2012-12-19 13:30:00,34.84,34.85,34.8,34.8,530600.0,24.4518,24.4588,24.4237,24.4237,530600.0
2012-12-19 13:40:00,34.8,34.81,34.75,34.77,400900.0,24.4237,24.4307,24.3886,24.4026,400900.0
2012-12-19 13:50:00,34.76,34.78,34.75,34.78,359600.0,24.3956,24.4097,24.3886,24.4097,359600.0
2012-12-19 14:00:00,34.77,34.82,34.77,34.82,536900.0,24.4026,24.4377,24.4026,24.4377,536900.0
2012-12-19 14:10:00,34.81,34.86,34.78,34.81,838100.0,24.4307,24.4658,24.4097,24.4307,838100.0
2012-12-19 14:20:00,34.82,34.91,34.81,34.9,670400.0,24.4377,24.5009,24.4307,24.4939,670400.0
2012-12-19 14:30:00,34.91,34.91,34.84,34.85,492100.0,24.5009,24.5009,24.4518,24.4588,492100.0
2012-12-19 14:40:00,34.86,34.86,34.72,34.72,439900.0,24.4658,24.4658,24.3675,24.3675,439900.0
2012-12-19 14:50:00,34.72,34.75,34.72,34.75,715100.0,24.3675,24.3886,24.3675,24.3886,715100.0
2012-12-19 15:00:00,34.75,34.83,34.75,34.81,501200.0,24.3886,24.4448,24.3886,24.4307,501200.0
2012-12-19 15:10:00,34.81,34.82,34.64,34.66,1082600.0,24.4307,24.4377,24.3114,24.3254,1082600.0
2012-12-19 15:20:00,34.67,34.76,34.66,34.73,587600.0,24.3325,24.3956,24.3254,24.3746,587600.0
2012-12-19 15:30:00,34.73,34.83,34.73,34.81,645600.0,24.3746,24.4448,24.3746,24.4307,645600.0
2012-12-19 15:40:00,34.8,34.83,34.68,34.68,781700.0,24.4237,24.4448,24.3395,24.3395,781700.0
2012-12-19 15:50:00,34.68,34.69,34.6,34.61,4634600.0,24.3395,24.3465,24.2833,24.2903,4634600.0
2012-12-20 09:30:00,34.46,34.73,34.46,34.62,938100.0,24.1851,24.3746,24.1851,24.2974,938100.0
2012-12-20 09:40:00,34.62,34.71,34.58,34.65,572500.0,24.2974,24.3605,24.2693,24.3184,572500.0
2012-12-20 09:50:00,34.64,34.72,34.55,34.6,480400.0,24.3114,24.3675,24.2482,24.2833,480400.0
2012-12-20 10:00:00,34.6,34.77,34.57,34.76,617100.0,24.2833,24.4026,24.2623,24.3956,617100.0
2012-12-20 10:10:00,34.75,34.89,34.73,34.87,793400.0,24.3886,24.4869,24.3746,24.4728,793400.0
2012-12-20 10:20:00,34.87,34.89,34.81,34.84,557200.0,24.4728,24.4869,24.4307,24.4518,557200.0
2012-12-20 10:30:00,34.84,34.99,34.8,34.99,677700.0,24.4518,24.557,24.4237,24.557,677700.0
2012-12-20 10:40:00,34.99,35.03,34.91,34.97,764000.0,24.557,24.5851,24.5009,24.543,764000.0
2012-12-20 10:50:00,34.97,35.0,34.94,35.0,578300.0,24.543,24.5641,24.522,24.5641,578300.0
2012-12-20 11:00:00,35.0,35.0,34.89,34.9,913900.0,24.5641,24.5641,24.4869,24.4939,913900.0
2012-12-20 11:10:00,34.9,34.91,34.84,34.87,652400.0,24.4939,24.5009,24.4518,24.4728,652400.0
2012-12-20 11:20:00,34.87,34.87,34.84,34.85,583900.0,24.4728,24.4728,24.4518,24.4588,583900.0
2012-12-20 11:30:00,34.85,34.86,34.77,34.8,403100.0,24.4588,24.4658,24.4026,24.4237,403100.0
2012-12-20 11:40:00,34.79,34.84,34.79,34.83,394200.0,24.4167,24.4518,24.4167,24.4448,394200.0
2012-12-20 11:50:00,34.83,34.84,34.8,34.81,242300.0,24.4448,24.4518,24.4237,24.4307,242300.0
2012-12-20 12:00:00,34.8,34.82,34.79,34.8,403200.0,24.4237,24.4377,24.4167,24.4237,403200.0
2012-12-20 12:10:00,34.79,34.8,34.71,34.73,431200.0,24.4167,24.4237,24.3605,24.3746,431200.0
2012-12-20 12:20:00,34.73,34.73,34.67,34.69,379000.0,24.3746,24.3746,24.3325,24.3465,379000.0
2012-12-20 12:30:00,34.69,34.74,34.64,34.74,431900.0,24.3465,24.3816,24.3114,24.3816,431900.0
2012-12-20 12:40:00,34.74,34.77,34.73,34.75,479400.0,24.3816,24.4026,24.3746,24.3886,479400.0
2012-12-20 12:50:00,34.75,34.87,34.75,34.82,550000.0,24.3886,24.4728,24.3886,24.4377,550000.0
2012-12-20 13:00:00,34.81,34.86,34.8,34.85,339000.0,24.4307,24.4658,24.4237,24.4588,339000.0
2012-12-20 13:10:00,34.86,34.87,34.8,34.85,393600.0,24.4658,24.4728,24.4237,24.4588,393600.0
2012-12-20 13:20:00,34.84,34.92,34.82,34.91,594400.0,24.4518,24.5079,24.4377,24.5009,594400.0
2012-12-20 13:30:00,34.91,34.97,34.88,34.95,510700.0,24.5009,24.543,24.4798,24.529,510700.0
2012-12-20 13:40:00,34.95,34.99,34.91,34.98,567000.0,24.529,24.557,24.5009,24.55,567000.0
2012-12-20 13:50:00,34.98,34.99,34.96,34.97,384000.0,24.55,24.557,24.536,24.543,384000.0
2012-12-20 14:00:00,34.98,34.98,34.88,34.88,359900.0,24.55,24.55,24.4798,24.4798,359900.0
2012-12-20 14:10:00,34.88,34.97,34.87,34.94,393400.0,24.4798,24.543,24.4728,24.522,393400.0
2012-12-20 14:20:00,34.94,34.96,34.87,34.91,457700.0,24.522,24.536,24.4728,24.5009,457700.0
2012-12-20 14:30:00,34.9,34.96,34.9,34.94,436200.0,24.4939,24.536,24.4939,24.522,436200.0
2012-12-20 14:40:00,34.95,35.0,34.92,34.99,747200.0,24.529,24.5641,24.5079,24.557,747200.0
2012-12-20 14:50:00,35.0,35.0,34.93,34.93,485400.0,24.5641,24.5641,24.5149,24.5149,485400.0
2012-12-20 15:00:00,34.93,34.94,34.88,34.89,411600.0,24.5149,24.522,24.4798,24.4869,411600.0
2012-12-20 15:10:00,34.9,34.92,34.86,34.89,702100.0,24.4939,24.5079,24.4658,24.4869,702100.0
2012-12-20 15:20:00,34.89,34.91,34.88,34.9,659900.0,24.4869,24.5009,24.4798,24.4939,659900.0
2012-12-20 15:30:00,34.9,34.99,34.89,34.98,713900.0,24.4939,24.557,24.4869,24.55,713900.0
2012-12-20 15:40:00,34.98,35.0,34.94,34.98,824600.0,24.55,24.5641,24.522,24.55,824600.0
2012-12-20 15:50:00,34.98,35.06,34.93,35.06,1988400.0,24.55,24.6062,24.5149,24.6062,1988400.0
2012-12-21 09:30:00,34.69,34.88,34.37,34.62,9661600.0,24.3465,24.4798,24.1219,24.2974,9661600.0
2012-12-21 09:40:00,34.62,34.7,34.58,34.59,782600.0,24.2974,24.3535,24.2693,24.2763,782600.0
2012-12-21 09:50:00,34.6,34.69,34.57,34.59,666700.0,24.2833,24.3465,24.2623,24.2763,666700.0
2012-12-21 10:00:00,34.59,34.63,34.55,34.57,773300.0,24.2763,24.3044,24.2482,24.2623,773300.0
2012-12-21 10:10:00,34.57,34.71,34.54,34.7,604000.0,24.2623,24.3605,24.2412,24.3535,604000.0
2012-12-21 10:20:00,34.69,34.74,34.62,34.64,762600.0,24.3465,24.3816,24.2974,24.3114,762600.0
2012-12-21 10:30:00,34.65,34.68,34.6,34.61,447000.0,24.3184,24.3395,24.2833,24.2903,447000.0
2012-12-21 10:40:00,34.61,34.66,34.58,34.64,527200.0,24.2903,24.3254,24.2693,24.3114,527200.0
2012-12-21 10:50:00,34.64,34.65,34.56,34.56,410100.0,24.3114,24.3184,24.2553,24.2553,410100.0
2012-12-21 11:00:00,34.56,34.57,34.45,34.47,521500.0,24.2553,24.2623,24.1781,24.1921,521500.0
2012-12-21 11:10:00,34.47,34.52,34.44,34.44,445500.0,24.1921,24.2272,24.171,24.171,445500.0
2012-12-21 11:20:00,34.44,34.47,34.41,34.42,787000.0,24.171,24.1921,24.15,24.157,787000.0
2012-12-21 11:30:00,34.41,34.44,34.28,34.36,832100.0,24.15,24.171,24.0587,24.1149,832100.0
2012-12-21 11:40:00,34.35,34.36,34.26,34.34,549000.0,24.1079,24.1149,24.0447,24.1009,549000.0
2012-12-21 11:50:00,34.34,34.47,34.33,34.47,396600.0,24.1009,24.1921,24.0938,24.1921,396600.0
2012-12-21 12:00:00,34.47,34.47,34.38,34.4,428600.0,24.1921,24.1921,24.1289,24.143,428600.0
2012-12-21 12:10:00,34.4,34.4,34.33,34.35,670100.0,24.143,24.143,24.0938,24.1079,670100.0
2012-12-21 12:20:00,34.36,34.37,34.3,34.31,362300.0,24.1149,24.1219,24.0728,24.0798,362300.0
2012-12-21 12:30:00,34.31,34.31,34.23,34.23,684800.0,24.0798,24.0798,24.0237,24.0237,684800.0
2012-12-21 12:40:00,34.24,34.3,34.22,34.29,586400.0,24.0307,24.0728,24.0166,24.0658,586400.0
2012-12-21 12:50:00,34.3,34.3,34.22,34.25,710100.0,24.0728,24.0728,24.0166,24.0377,710100.0
2012-12-21 13:00:00,34.24,34.3,34.24,34.26,484300.0,24.0307,24.0728,24.0307,24.0447,484300.0
2012-12-21 13:10:00,34.27,34.27,34.2,34.22,581400.0,24.0517,24.0517,24.0026,24.0166,581400.0
2012-12-21 13:20:00,34.22,34.27,34.22,34.25,426200.0,24.0166,24.0517,24.0166,24.0377,426200.0
2012-12-21 13:30:00,34.26,34.36,34.25,34.34,496400.0,24.0447,24.1149,24.0377,24.1009,496400.0
2012-12-21 13:40:00,34.35,34.4,34.33,34.37,393800.0,24.1079,24.143,24.0938,24.1219,393800.0
2012-12-21 13:50:00,34.37,34.42,34.36,34.41,360700.0,24.1219,24.157,24.1149,24.15,360700.0
2012-12-21 14:00:00,34.42,34.49,34.41,34.45,423100.0,24.157,24.2061,24.15,24.1781,423100.0
2012-12-21 14:10:00,34.44,34.48,34.43,34.46,226400.0,24.171,24.1991,24.164,24.1851,226400.0
2012-12-21 14:20:00,34.46,34.46,34.4,34.41,316700.0,24.1851,24.1851,24.143,24.15,316700.0
2012-12-21 14:30:00,34.41,34.43,34.38,34.41,281400.0,24.15,24.164,24.1289,24.15,281400.0
2012-12-21 14:40:00,34.42,34.44,34.38,34.44,346400.0,24.157,24.171,24.1289,24.171,346400.0
2012-12-21 14:50:00,34.44,34.46,34.39,34.42,476000.0,24.171,24.1851,24.1359,24.157,476000.0
2012-12-21 15:00:00,34.42,34.45,34.4,34.41,421600.0,24.157,24.1781,24.143,24.15,421600.0
2012-12-21 15:10:00,34.41,34.49,34.38,34.49,436100.0,24.15,24.2061,24.1289,24.2061,436100.0
2012-12-21 15:20:00,34.49,34.56,34.45,34.55,428700.0,24.2061,24.2553,24.1781,24.2482,428700.0
2012-12-21 15:30:00,34.56,34.65,34.55,34.59,716500.0,24.2553,24.3184,24.2482,24.2763,716500.0
2012-12-21 15:40:00,34.6,34.6,34.43,34.47,848300.0,24.2833,24.2833,24.164,24.1921,848300.0
2012-12-21 15:50:00,34.46,34.54,34.46,34.5,2142900.0,24.1851,24.2412,24.1851,24.2131,2142900.0
2012-12-24 09:30:00,34.36,35.0,34.32,34.45,840200.0,24.1149,24.5641,24.0868,24.1781,840200.0
2012-12-24 09:40:00,34.45,34.49,34.39,34.42,390600.0,24.1781,24.2061,24.1359,24.157,390600.0
2012-12-24 09:50:00,34.41,34.46,34.41,34.43,267700.0,24.15,24.1851,24.15,24.164,267700.0
2012-12-24 10:00:00,34.42,34.46,34.4,34.43,312300.0,24.157,24.1851,24.143,24.164,312300.0
2012-12-24 10:10:00,34.43,34.49,34.43,34.47,299800.0,24.164,24.2061,24.164,24.1921,299800.0
2012-12-24 10:20:00,34.47,34.49,34.47,34.48,175400.0,24.1921,24.2061,24.1921,24.1991,175400.0
2012-12-24 10:30:00,34.47,34.49,34.42,34.43,528400.0,24.1921,24.2061,24.157,24.164,528400.0
2012-12-24 10:40:00,34.44,34.47,34.42,34.46,196600.0,24.171,24.1921,24.157,24.1851,196600.0
2012-12-24 10:50:00,34.45,34.49,34.42,34.43,290200.0,24.1781,24.2061,24.157,24.164,290200.0
2012-12-24 11:00:00,34.42,34.45,34.41,34.43,146100.0,24.157,24.1781,24.15,24.164,146100.0
2012-12-24 11:10:00,34.42,34.44,34.41,34.44,238400.0,24.157,24.171,24.15,24.171,238400.0
2012-12-24 11:20:00,34.44,34.45,34.4,34.41,400800.0,24.171,24.1781,24.143,24.15,400800.0
2012-12-24 11:30:00,34.41,34.45,34.4,34.44,198400.0,24.15,24.1781,24.143,24.171,198400.0
2012-12-24 11:40:00,34.44,34.45,34.4,34.42,250600.0,24.171,24.1781,24.143,24.157,250600.0
2012-12-24 11:50:00,34.42,34.44,34.41,34.42,141500.0,24.157,24.171,24.15,24.157,141500.0
2012-12-24 12:00:00,34.43,34.45,34.43,34.44,205200.0,24.164,24.1781,24.164,24.171,205200.0
2012-12-24 12:10:00,34.44,34.44,34.41,34.42,250400.0,24.171,24.171,24.15,24.157,250400.0
2012-12-24 12:20:00,34.41,34.43,34.41,34.42,190000.0,24.15,24.164,24.15,24.157,190000.0
2012-12-24 12:30:00,34.43,34.47,34.42,34.45,320200.0,24.164,24.1921,24.157,24.1781,320200.0
2012-12-24 12:40:00,34.45,34.47,34.4,34.41,426500.0,24.1781,24.1921,24.143,24.15,426500.0
2012-12-24 12:50:00,34.41,34.43,34.39,34.41,680700.0,24.15,24.164,24.1359,24.15,680700.0
2012-12-26 09:30:00,34.47,34.62,34.45,34.6,452400.0,24.1921,24.2974,24.1781,24.2833,452400.0
2012-12-26 09:40:00,34.59,34.61,34.46,34.5,457200.0,24.2763,24.2903,24.1851,24.2131,457200.0
2012-12-26 09:50:00,34.49,34.51,34.4,34.41,506400.0,24.2061,24.2202,24.143,24.15,506400.0
2012-12-26 10:00:00,34.42,34.45,34.33,34.38,341600.0,24.157,24.1781,24.0938,24.1289,341600.0
2012-12-26 10:10:00,34.38,34.45,34.38,34.4,326700.0,24.1289,24.1781,24.1289,24.143,326700.0
2012-12-26 10:20:00,34.39,34.47,34.39,34.47,347600.0,24.1359,24.1921,24.1359,24.1921,347600.0
2012-12-26 10:30:00,34.47,34.48,34.34,34.36,330800.0,24.1921,24.1991,24.1009,24.1149,330800.0
2012-12-26 10:40:00,34.35,34.37,34.34,34.36,247300.0,24.1079,24.1219,24.1009,24.1149,247300.0
2012-12-26 10:50:00,34.35,34.37,34.32,34.32,192400.0,24.1079,24.1219,24.0868,24.0868,192400.0
2012-12-26 11:00:00,34.32,34.34,34.25,34.28,431800.0,24.0868,24.1009,24.0377,24.0587,431800.0
2012-12-26 11:10:00,34.28,34.31,34.25,34.3,277400.0,24.0587,24.0798,24.0377,24.0728,277400.0
2012-12-26 11:20:00,34.3,34.33,34.24,34.27,294000.0,24.0728,24.0938,24.0307,24.0517,294000.0
2012-12-26 11:30:00,34.26,34.27,34.2,34.2,368500.0,24.0447,24.0517,24.0026,24.0026,368500.0
2012-12-26 11:40:00,34.21,34.27,34.2,34.26,162500.0,24.0096,24.0517,24.0026,24.0447,162500.0
2012-12-26 11:50:00,34.27,34.28,34.22,34.28,359600.0,24.0517,24.0587,24.0166,24.0587,359600.0
2012-12-26 12:00:00,34.28,34.32,34.26,34.27,288100.0,24.0587,24.0868,24.0447,24.0517,288100.0
2012-12-26 12:10:00,34.26,34.34,34.26,34.31,333000.0,24.0447,24.1009,24.0447,24.0798,333000.0
2012-12-26 12:20:00,34.31,34.34,34.28,34.3,176400.0,24.0798,24.1009,24.0587,24.0728,176400.0
2012-12-26 12:30:00,34.29,34.33,34.28,34.31,170500.0,24.0658,24.0938,24.0587,24.0798,170500.0
2012-12-26 12:40:00,34.32,34.35,34.31,34.32,149800.0,24.0868,24.1079,24.0798,24.0868,149800.0
2012-12-26 12:50:00,34.32,34.44,34.32,34.41,343300.0,24.0868,24.171,24.0868,24.15,343300.0
2012-12-26 13:00:00,34.4,34.4,34.33,34.34,191200.0,24.143,24.143,24.0938,24.1009,191200.0
2012-12-26 13:10:00,34.35,34.36,34.32,34.34,159400.0,24.1079,24.1149,24.0868,24.1009,159400.0
2012-12-26 13:20:00,34.34,34.35,34.31,34.31,320200.0,24.1009,24.1079,24.0798,24.0798,320200.0
2012-12-26 13:30:00,34.32,34.32,34.27,34.29,305600.0,24.0868,24.0868,24.0517,24.0658,305600.0
2012-12-26 13:40:00,34.28,34.33,34.26,34.29,303900.0,24.0587,24.0938,24.0447,24.0658,303900.0
2012-12-26 13:50:00,34.29,34.35,34.28,34.32,238400.0,24.0658,24.1079,24.0587,24.0868,238400.0
2012-12-26 14:00:00,34.31,34.41,34.31,34.34,386700.0,24.0798,24.15,24.0798,24.1009,386700.0
2012-12-26 14:10:00,34.35,34.36,34.32,34.36,414100.0,24.1079,24.1149,24.0868,24.1149,414100.0
2012-12-26 14:20:00,34.35,34.35,34.32,34.34,209400.0,24.1079,24.1079,24.0868,24.1009,209400.0
2012-12-26 14:30:00,34.33,34.38,34.33,34.38,121700.0,24.0938,24.1289,24.0938,24.1289,121700.0
2012-12-26 14:40:00,34.38,34.38,34.32,34.35,278500.0,24.1289,24.1289,24.0868,24.1079,278500.0
2012-12-26 14:50:00,34.35,34.48,34.33,34.39,540900.0,24.1079,24.1991,24.0938,24.1359,540900.0
2012-12-26 15:00:00,34.39,34.42,34.33,34.36,258600.0,24.1359,24.157,24.0938,24.1149,258600.0
2012-12-26 15:10:00,34.35,34.39,34.33,34.36,241800.0,24.1079,24.1359,24.0938,24.1149,241800.0
2012-12-26 15:20:00,34.35,34.43,34.33,34.4,302800.0,24.1079,24.164,24.0938,24.143,302800.0
2012-12-26 15:30:00,34.4,34.41,34.34,34.35,240400.0,24.143,24.15,24.1009,24.1079,240400.0
2012-12-26 15:40:00,34.35,34.38,34.3,34.37,667200.0,24.1079,24.1289,24.0728,24.1219,667200.0
2012-12-26 15:50:00,34.37,34.37,34.33,34.33,745700.0,24.1219,24.1219,24.0938,24.0938,745700.0
2012-12-27 09:30:00,34.32,34.44,34.28,34.3,505400.0,24.0868,24.171,24.0587,24.0728,505400.0
2012-12-27 09:40:00,34.3,34.41,34.3,34.33,791700.0,24.0728,24.15,24.0728,24.0938,791700.0
2012-12-27 09:50:00,34.33,34.33,34.2,34.22,263400.0,24.0938,24.0938,24.0026,24.0166,263400.0
2012-12-27 10:00:00,34.21,34.22,34.07,34.11,488900.0,24.0096,24.0166,23.9114,23.9394,488900.0
2012-12-27 10:10:00,34.11,34.15,33.94,33.95,510400.0,23.9394,23.9675,23.8201,23.8271,510400.0
2012-12-27 10:20:00,33.94,33.97,33.82,33.87,606400.0,23.8201,23.8412,23.7359,23.771,606400.0
2012-12-27 10:30:00,33.87,33.92,33.83,33.86,420700.0,23.771,23.8061,23.7429,23.764,420700.0
2012-12-27 10:40:00,33.87,33.93,33.82,33.93,346200.0,23.771,23.8131,23.7359,23.8131,346200.0
2012-12-27 10:50:00,33.93,33.94,33.87,33.93,330300.0,23.8131,23.8201,23.771,23.8131,330300.0
2012-12-27 11:00:00,33.93,33.95,33.82,33.87,400300.0,23.8131,23.8271,23.7359,23.771,400300.0
2012-12-27 11:10:00,33.86,33.87,33.77,33.86,294500.0,23.764,23.771,23.7008,23.764,294500.0
2012-12-27 11:20:00,33.86,33.96,33.85,33.9,268300.0,23.764,23.8342,23.757,23.792,268300.0
2012-12-27 11:30:00,33.9,33.94,33.88,33.93,189400.0,23.792,23.8201,23.778,23.8131,189400.0
2012-12-27 11:40:00,33.93,33.96,33.86,33.9,330200.0,23.8131,23.8342,23.764,23.792,330200.0
2012-12-27 11:50:00,33.9,33.9,33.85,33.89,250800.0,23.792,23.792,23.757,23.785,250800.0
2012-12-27 12:00:00,33.89,33.9,33.75,33.75,573800.0,23.785,23.792,23.6868,23.6868,573800.0
2012-12-27 12:10:00,33.76,33.82,33.73,33.78,448800.0,23.6938,23.7359,23.6727,23.7078,448800.0
2012-12-27 12:20:00,33.78,33.78,33.7,33.75,304900.0,23.7078,23.7078,23.6517,23.6868,304900.0
2012-12-27 12:30:00,33.74,33.75,33.67,33.72,530000.0,23.6798,23.6868,23.6306,23.6657,530000.0
2012-12-27 12:40:00,33.71,33.76,33.66,33.71,368500.0,23.6587,23.6938,23.6236,23.6587,368500.0
2012-12-27 12:50:00,33.7,33.81,33.69,33.81,356700.0,23.6517,23.7289,23.6447,23.7289,356700.0
2012-12-27 13:00:00,33.81,33.86,33.78,33.81,298400.0,23.7289,23.764,23.7078,23.7289,298400.0
2012-12-27 13:10:00,33.8,33.84,33.78,33.79,191700.0,23.7219,23.7499,23.7078,23.7148,191700.0
2012-12-27 13:20:00,33.79,33.79,33.66,33.68,309100.0,23.7148,23.7148,23.6236,23.6376,309100.0
2012-12-27 13:30:00,33.68,33.77,33.68,33.74,331900.0,23.6376,23.7008,23.6376,23.6798,331900.0
2012-12-27 13:40:00,33.75,33.79,33.73,33.76,235000.0,23.6868,23.7148,23.6727,23.6938,235000.0
2012-12-27 13:50:00,33.76,33.8,33.75,33.79,277400.0,23.6938,23.7219,23.6868,23.7148,277400.0
2012-12-27 14:00:00,33.79,33.82,33.75,33.79,331300.0,23.7148,23.7359,23.6868,23.7148,331300.0
2012-12-27 14:10:00,33.79,33.89,33.79,33.87,297700.0,23.7148,23.785,23.7148,23.771,297700.0
2012-12-27 14:20:00,33.87,33.89,33.76,33.76,260200.0,23.771,23.785,23.6938,23.6938,260200.0
2012-12-27 14:30:00,33.76,33.82,33.75,33.82,226300.0,23.6938,23.7359,23.6868,23.7359,226300.0
2012-12-27 14:40:00,33.82,34.1,33.81,34.03,668900.0,23.7359,23.9324,23.7289,23.8833,668900.0
2012-12-27 14:50:00,34.03,34.06,33.96,34.03,483400.0,23.8833,23.9043,23.8342,23.8833,483400.0
2012-12-27 15:00:00,34.04,34.1,33.97,34.09,641000.0,23.8903,23.9324,23.8412,23.9254,641000.0
2012-12-27 15:10:00,34.09,34.09,33.99,34.05,275100.0,23.9254,23.9254,23.8552,23.8973,275100.0
2012-12-27 15:20:00,34.05,34.16,34.04,34.12,973200.0,23.8973,23.9745,23.8903,23.9465,973200.0
2012-12-27 15:30:00,34.11,34.24,34.11,34.19,738400.0,23.9394,24.0307,23.9394,23.9956,738400.0
2012-12-27 15:40:00,34.19,34.25,34.15,34.17,705500.0,23.9956,24.0377,23.9675,23.9815,705500.0
2012-12-27 15:50:00,34.17,34.29,34.15,34.19,1255100.0,23.9815,24.0658,23.9675,23.9956,1255100.0
2012-12-28 09:30:00,33.89,34.14,33.87,34.13,538000.0,23.785,23.9605,23.771,23.9535,538000.0
2012-12-28 09:40:00,34.14,34.19,34.0,34.03,378400.0,23.9605,23.9956,23.8622,23.8833,378400.0
2012-12-28 09:50:00,34.03,34.05,33.95,33.99,345700.0,23.8833,23.8973,23.8271,23.8552,345700.0
2012-12-28 10:00:00,34.0,34.03,33.92,33.98,671400.0,23.8622,23.8833,23.8061,23.8482,671400.0
2012-12-28 10:10:00,33.98,34.03,33.9,34.02,454600.0,23.8482,23.8833,23.792,23.8763,454600.0
2012-12-28 10:20:00,34.03,34.09,34.01,34.06,331600.0,23.8833,23.9254,23.8692,23.9043,331600.0
2012-12-28 10:30:00,34.07,34.12,34.04,34.06,274800.0,23.9114,23.9465,23.8903,23.9043,274800.0
2012-12-28 10:40:00,34.06,34.23,34.06,34.19,748300.0,23.9043,24.0237,23.9043,23.9956,748300.0
2012-12-28 10:50:00,34.18,34.21,34.11,34.12,307400.0,23.9886,24.0096,23.9394,23.9465,307400.0
2012-12-28 11:00:00,34.12,34.19,34.08,34.11,412800.0,23.9465,23.9956,23.9184,23.9394,412800.0
2012-12-28 11:10:00,34.12,34.15,34.08,34.14,436600.0,23.9465,23.9675,23.9184,23.9605,436600.0
2012-12-28 11:20:00,34.14,34.15,34.08,34.09,303000.0,23.9605,23.9675,23.9184,23.9254,303000.0
2012-12-28 11:30:00,34.09,34.13,34.07,34.13,176500.0,23.9254,23.9535,23.9114,23.9535,176500.0
2012-12-28 11:40:00,34.13,34.2,34.12,34.18,279500.0,23.9535,24.0026,23.9465,23.9886,279500.0
2012-12-28 11:50:00,34.17,34.19,34.13,34.16,220200.0,23.9815,23.9956,23.9535,23.9745,220200.0
2012-12-28 12:00:00,34.17,34.2,34.14,34.14,290500.0,23.9815,24.0026,23.9605,23.9605,290500.0
2012-12-28 12:10:00,34.14,34.21,34.13,34.19,239800.0,23.9605,24.0096,23.9535,23.9956,239800.0
2012-12-28 12:20:00,34.18,34.2,34.11,34.16,420200.0,23.9886,24.0026,23.9394,23.9745,420200.0
2012-12-28 12:30:00,34.16,34.19,34.14,34.15,136000.0,23.9745,23.9956,23.9605,23.9675,136000.0
2012-12-28 12:40:00,34.15,34.18,34.14,34.18,345800.0,23.9675,23.9886,23.9605,23.9886,345800.0
2012-12-28 12:50:00,34.18,34.18,34.13,34.15,103700.0,23.9886,23.9886,23.9535,23.9675,103700.0
2012-12-28 13:00:00,34.14,34.17,34.11,34.14,268000.0,23.9605,23.9815,23.9394,23.9605,268000.0
2012-12-28 13:10:00,34.14,34.16,34.1,34.13,171000.0,23.9605,23.9745,23.9324,23.9535,171000.0
2012-12-28 13:20:00,34.13,34.14,34.09,34.14,163300.0,23.9535,23.9605,23.9254,23.9605,163300.0
2012-12-28 13:30:00,34.13,34.15,34.13,34.14,162600.0,23.9535,23.9675,23.9535,23.9605,162600.0
2012-12-28 13:40:00,34.14,34.15,34.13,34.13,229000.0,23.9605,23.9675,23.9535,23.9535,229000.0
2012-12-28 13:50:00,34.14,34.14,34.06,34.1,155800.0,23.9605,23.9605,23.9043,23.9324,155800.0
2012-12-28 14:00:00,34.1,34.12,34.04,34.07,227000.0,23.9324,23.9465,23.8903,23.9114,227000.0
2012-12-28 14:10:00,34.07,34.11,34.05,34.1,156900.0,23.9114,23.9394,23.8973,23.9324,156900.0
2012-12-28 14:20:00,34.11,34.11,34.05,34.1,295000.0,23.9394,23.9394,23.8973,23.9324,295000.0
2012-12-28 14:30:00,34.1,34.11,34.07,34.09,176900.0,23.9324,23.9394,23.9114,23.9254,176900.0
2012-12-28 14:40:00,34.09,34.14,34.09,34.11,180300.0,23.9254,23.9605,23.9254,23.9394,180300.0
2012-12-28 14:50:00,34.12,34.12,34.09,34.09,112800.0,23.9465,23.9465,23.9254,23.9254,112800.0
2012-12-28 15:00:00,34.09,34.13,34.07,34.09,288800.0,23.9254,23.9535,23.9114,23.9254,288800.0
2012-12-28 15:10:00,34.09,34.13,34.06,34.12,284600.0,23.9254,23.9535,23.9043,23.9465,284600.0
2012-12-28 15:20:00,34.13,34.14,34.09,34.1,274800.0,23.9535,23.9605,23.9254,23.9324,274800.0
2012-12-28 15:30:00,34.09,34.14,33.94,33.98,703200.0,23.9254,23.9605,23.8201,23.8482,703200.0
2012-12-28 15:40:00,33.99,34.07,33.92,33.98,765700.0,23.8552,23.9114,23.8061,23.8482,765700.0
2012-12-28 15:50:00,33.97,34.03,33.9,33.91,2010000.0,23.8412,23.8833,23.792,23.7991,2010000.0
2012-12-31 09:30:00,33.71,33.97,33.71,33.95,622400.0,23.6587,23.8412,23.6587,23.8271,622400.0
2012-12-31 09:40:00,33.95,34.01,33.86,33.91,625200.0,23.8271,23.8692,23.764,23.7991,625200.0
2012-12-31 09:50:00,33.92,34.01,33.85,33.99,411700.0,23.8061,23.8692,23.757,23.8552,411700.0
2012-12-31 10:00:00,34.0,34.03,33.94,33.96,596600.0,23.8622,23.8833,23.8201,23.8342,596600.0
2012-12-31 10:10:00,33.96,33.96,33.85,33.85,421300.0,23.8342,23.8342,23.757,23.757,421300.0
2012-12-31 10:20:00,33.84,33.92,33.84,33.87,516700.0,23.7499,23.8061,23.7499,23.771,516700.0
2012-12-31 10:30:00,33.87,33.94,33.87,33.9,461400.0,23.771,23.8201,23.771,23.792,461400.0
2012-12-31 10:40:00,33.89,33.92,33.81,33.84,363900.0,23.785,23.8061,23.7289,23.7499,363900.0
2012-12-31 10:50:00,33.85,33.87,33.8,33.83,382700.0,23.757,23.771,23.7219,23.7429,382700.0
2012-12-31 11:00:00,33.83,33.95,33.81,33.87,802700.0,23.7429,23.8271,23.7289,23.771,802700.0
2012-12-31 11:10:00,33.86,33.9,33.83,33.84,266100.0,23.764,23.792,23.7429,23.7499,266100.0
2012-12-31 11:20:00,33.84,33.87,33.75,33.77,348900.0,23.7499,23.771,23.6868,23.7008,348900.0
2012-12-31 11:30:00,33.77,33.8,33.71,33.78,680200.0,23.7008,23.7219,23.6587,23.7078,680200.0
2012-12-31 11:40:00,33.77,33.8,33.76,33.77,279300.0,23.7008,23.7219,23.6938,23.7008,279300.0
2012-12-31 11:50:00,33.78,33.79,33.73,33.73,384300.0,23.7078,23.7148,23.6727,23.6727,384300.0
2012-12-31 12:00:00,33.74,33.79,33.73,33.79,279100.0,23.6798,23.7148,23.6727,23.7148,279100.0
2012-12-31 12:10:00,33.78,33.8,33.77,33.78,227700.0,23.7078,23.7219,23.7008,23.7078,227700.0
2012-12-31 12:20:00,33.79,33.81,33.78,33.81,206700.0,23.7148,23.7289,23.7078,23.7289,206700.0
2012-12-31 12:30:00,33.81,33.83,33.78,33.8,302100.0,23.7289,23.7429,23.7078,23.7219,302100.0
2012-12-31 12:40:00,33.81,34.0,33.8,33.99,943200.0,23.7289,23.8622,23.7219,23.8552,943200.0
2012-12-31 12:50:00,33.99,34.0,33.87,33.93,601600.0,23.8552,23.8622,23.771,23.8131,601600.0
2012-12-31 13:00:00,33.93,33.95,33.79,33.86,469600.0,23.8131,23.8271,23.7148,23.764,469600.0
2012-12-31 13:10:00,33.87,33.99,33.84,33.94,518300.0,23.771,23.8552,23.7499,23.8201,518300.0
2012-12-31 13:20:00,33.93,34.0,33.92,33.95,371200.0,23.8131,23.8622,23.8061,23.8271,371200.0
2012-12-31 13:30:00,33.94,33.97,33.93,33.93,393200.0,23.8201,23.8412,23.8131,23.8131,393200.0
2012-12-31 13:40:00,33.94,34.02,33.82,33.84,1467200.0,23.8201,23.8763,23.7359,23.7499,1467200.0
2012-12-31 13:50:00,33.82,33.92,33.78,33.89,456500.0,23.7359,23.8061,23.7078,23.785,456500.0
2012-12-31 14:00:00,33.88,33.91,33.86,33.91,272700.0,23.778,23.7991,23.764,23.7991,272700.0
2012-12-31 14:10:00,33.91,33.93,33.87,33.91,218200.0,23.7991,23.8131,23.771,23.7991,218200.0
2012-12-31 14:20:00,33.91,33.97,33.91,33.95,447600.0,23.7991,23.8412,23.7991,23.8271,447600.0
2012-12-31 14:30:00,33.96,33.99,33.89,33.9,317300.0,23.8342,23.8552,23.785,23.792,317300.0
2012-12-31 14:40:00,33.91,34.02,33.89,33.98,694000.0,23.7991,23.8763,23.785,23.8482,694000.0
2012-12-31 14:50:00,33.98,34.09,33.97,34.05,927900.0,23.8482,23.9254,23.8412,23.8973,927900.0
2012-12-31 15:00:00,34.05,34.12,34.04,34.08,513400.0,23.8973,23.9465,23.8903,23.9184,513400.0
2012-12-31 15:10:00,34.08,34.08,33.93,33.95,696400.0,23.9184,23.9184,23.8131,23.8271,696400.0
2012-12-31 15:20:00,33.96,34.0,33.87,33.92,662300.0,23.8342,23.8622,23.771,23.8061,662300.0
2012-12-31 15:30:00,33.92,34.03,33.91,34.03,613300.0,23.8061,23.8833,23.7991,23.8833,613300.0
2012-12-31 15:40:00,34.02,34.05,33.93,34.03,1137600.0,23.8763,23.8973,23.8131,23.8833,1137600.0
2012-12-31 15:50:00,34.04,34.25,34.03,34.15,3033700.0,23.8903,24.0377,23.8833,23.9675,3033700.0
2013-01-02 09:30:00,35.03,35.07,34.86,34.97,1784500.0,24.5851,24.6132,24.4658,24.543,1784500.0
2013-01-02 09:40:00,34.97,35.0,34.86,34.89,1390900.0,24.543,24.5641,24.4658,24.4869,1390900.0
2013-01-02 09:50:00,34.88,34.99,34.86,34.92,711500.0,24.4798,24.557,24.4658,24.5079,711500.0
2013-01-02 10:00:00,34.92,35.0,34.89,34.92,560300.0,24.5079,24.5641,24.4869,24.5079,560300.0
2013-01-02 10:10:00,34.92,34.98,34.92,34.95,1195400.0,24.5079,24.55,24.5079,24.529,1195400.0
2013-01-02 10:20:00,34.95,34.99,34.91,34.96,824500.0,24.529,24.557,24.5009,24.536,824500.0
2013-01-02 10:30:00,34.96,34.97,34.9,34.91,703200.0,24.536,24.543,24.4939,24.5009,703200.0
2013-01-02 10:40:00,34.93,34.93,34.86,34.86,420200.0,24.5149,24.5149,24.4658,24.4658,420200.0
2013-01-02 10:50:00,34.86,34.89,34.86,34.89,732800.0,24.4658,24.4869,24.4658,24.4869,732800.0
2013-01-02 11:00:00,34.88,34.94,34.87,34.9,708100.0,24.4798,24.522,24.4728,24.4939,708100.0
2013-01-02 11:10:00,34.9,34.93,34.87,34.92,342800.0,24.4939,24.5149,24.4728,24.5079,342800.0
2013-01-02 11:20:00,34.91,34.95,34.9,34.93,396900.0,24.5009,24.529,24.4939,24.5149,396900.0
2013-01-02 11:30:00,34.93,34.94,34.89,34.89,324300.0,24.5149,24.522,24.4869,24.4869,324300.0
2013-01-02 11:40:00,34.89,34.9,34.86,34.88,254500.0,24.4869,24.4939,24.4658,24.4798,254500.0
2013-01-02 11:50:00,34.88,34.9,34.86,34.87,275700.0,24.4798,24.4939,24.4658,24.4728,275700.0
2013-01-02 12:00:00,34.87,34.94,34.86,34.93,425100.0,24.4728,24.522,24.4658,24.5149,425100.0
2013-01-02 12:10:00,34.93,34.95,34.89,34.94,302800.0,24.5149,24.529,24.4869,24.522,302800.0
2013-01-02 12:20:00,34.94,34.95,34.87,34.91,300800.0,24.522,24.529,24.4728,24.5009,300800.0
2013-01-02 12:30:00,34.91,34.91,34.86,34.88,250500.0,24.5009,24.5009,24.4658,24.4798,250500.0
2013-01-02 12:40:00,34.89,34.89,34.83,34.84,619500.0,24.4869,24.4869,24.4448,24.4518,619500.0
2013-01-02 12:50:00,34.85,34.89,34.83,34.87,341000.0,24.4588,24.4869,24.4448,24.4728,341000.0
2013-01-02 13:00:00,34.86,34.9,34.85,34.89,671000.0,24.4658,24.4939,24.4588,24.4869,671000.0
2013-01-02 13:10:00,34.89,34.91,34.85,34.87,573800.0,24.4869,24.5009,24.4588,24.4728,573800.0
2013-01-02 13:20:00,34.87,34.88,34.85,34.85,390700.0,24.4728,24.4798,24.4588,24.4588,390700.0
2013-01-02 13:30:00,34.85,34.89,34.82,34.83,528500.0,24.4588,24.4869,24.4377,24.4448,528500.0
2013-01-02 13:40:00,34.82,34.87,34.81,34.82,356700.0,24.4377,24.4728,24.4307,24.4377,356700.0
2013-01-02 13:50:00,34.83,34.84,34.81,34.81,334900.0,24.4448,24.4518,24.4307,24.4307,334900.0
2013-01-02 14:00:00,34.81,34.83,34.74,34.83,634400.0,24.4307,24.4448,24.3816,24.4448,634400.0
2013-01-02 14:10:00,34.83,34.87,34.82,34.84,569500.0,24.4448,24.4728,24.4377,24.4518,569500.0
2013-01-02 14:20:00,34.84,34.87,34.83,34.84,224300.0,24.4518,24.4728,24.4448,24.4518,224300.0
2013-01-02 14:30:00,34.85,34.88,34.81,34.84,454500.0,24.4588,24.4798,24.4307,24.4518,454500.0
2013-01-02 14:40:00,34.85,34.85,34.77,34.79,353200.0,24.4588,24.4588,24.4026,24.4167,353200.0
2013-01-02 14:50:00,34.79,34.86,34.79,34.84,435500.0,24.4167,24.4658,24.4167,24.4518,435500.0
2013-01-02 15:00:00,34.84,34.87,34.82,34.83,951100.0,24.4518,24.4728,24.4377,24.4448,951100.0
2013-01-02 15:10:00,34.82,34.85,34.81,34.84,342000.0,24.4377,24.4588,24.4307,24.4518,342000.0
2013-01-02 15:20:00,34.84,34.87,34.8,34.83,890300.0,24.4518,24.4728,24.4237,24.4448,890300.0
2013-01-02 15:30:00,34.84,34.86,34.83,34.86,793200.0,24.4518,24.4658,24.4448,24.4658,793200.0
2013-01-02 15:40:00,34.86,34.89,34.83,34.83,2301200.0,24.4658,24.4869,24.4448,24.4448,2301200.0
2013-01-02 15:50:00,34.83,35.05,34.83,35.05,3341900.0,24.4448,24.5992,24.4448,24.5992,3341900.0
2013-01-03 09:30:00,34.94,35.04,34.64,34.69,1392000.0,24.522,24.5921,24.3114,24.3465,1392000.0
2013-01-03 09:40:00,34.69,34.77,34.61,34.73,557700.0,24.3465,24.4026,24.2903,24.3746,557700.0
2013-01-03 09:50:00,34.72,34.78,34.69,34.75,497100.0,24.3675,24.4097,24.3465,24.3886,497100.0
2013-01-03 10:00:00,34.75,34.79,34.72,34.79,648100.0,24.3886,24.4167,24.3675,24.4167,648100.0
2013-01-03 10:10:00,34.78,34.82,34.75,34.76,644300.0,24.4097,24.4377,24.3886,24.3956,644300.0
2013-01-03 10:20:00,34.76,34.78,34.73,34.77,419000.0,24.3956,24.4097,24.3746,24.4026,419000.0
2013-01-03 10:30:00,34.77,34.78,34.65,34.65,964300.0,24.4026,24.4097,24.3184,24.3184,964300.0
2013-01-03 10:40:00,34.66,34.71,34.65,34.69,401100.0,24.3254,24.3605,24.3184,24.3465,401100.0
2013-01-03 10:50:00,34.7,34.71,34.69,34.7,661800.0,24.3535,24.3605,24.3465,24.3535,661800.0
2013-01-03 11:00:00,34.7,34.73,34.69,34.72,720500.0,24.3535,24.3746,24.3465,24.3675,720500.0
2013-01-03 11:10:00,34.71,34.87,34.71,34.84,988700.0,24.3605,24.4728,24.3605,24.4518,988700.0
2013-01-03 11:20:00,34.84,34.93,34.81,34.89,764200.0,24.4518,24.5149,24.4307,24.4869,764200.0
2013-01-03 11:30:00,34.89,34.9,34.84,34.86,286100.0,24.4869,24.4939,24.4518,24.4658,286100.0
2013-01-03 11:40:00,34.86,34.86,34.81,34.84,137400.0,24.4658,24.4658,24.4307,24.4518,137400.0
2013-01-03 11:50:00,34.84,34.86,34.82,34.86,232900.0,24.4518,24.4658,24.4377,24.4658,232900.0
2013-01-03 12:00:00,34.86,34.91,34.85,34.89,226100.0,24.4658,24.5009,24.4588,24.4869,226100.0
2013-01-03 12:10:00,34.9,34.95,34.88,34.93,319200.0,24.4939,24.529,24.4798,24.5149,319200.0
2013-01-03 12:20:00,34.94,34.94,34.86,34.87,294500.0,24.522,24.522,24.4658,24.4728,294500.0
2013-01-03 12:30:00,34.87,34.88,34.83,34.88,400000.0,24.4728,24.4798,24.4448,24.4798,400000.0
2013-01-03 12:40:00,34.88,34.9,34.85,34.86,282900.0,24.4798,24.4939,24.4588,24.4658,282900.0
2013-01-03 12:50:00,34.87,34.88,34.84,34.87,266100.0,24.4728,24.4798,24.4518,24.4728,266100.0
2013-01-03 13:00:00,34.87,34.87,34.83,34.83,278400.0,24.4728,24.4728,24.4448,24.4448,278400.0
2013-01-03 13:10:00,34.84,34.84,34.81,34.84,201400.0,24.4518,24.4518,24.4307,24.4518,201400.0
2013-01-03 13:20:00,34.84,34.86,34.83,34.85,198800.0,24.4518,24.4658,24.4448,24.4588,198800.0
2013-01-03 13:30:00,34.86,34.87,34.85,34.85,312200.0,24.4658,24.4728,24.4588,24.4588,312200.0
2013-01-03 13:40:00,34.86,34.87,34.84,34.87,158100.0,24.4658,24.4728,24.4518,24.4728,158100.0
2013-01-03 13:50:00,34.87,34.89,34.86,34.89,202700.0,24.4728,24.4869,24.4658,24.4869,202700.0
2013-01-03 14:00:00,34.89,34.89,34.79,34.83,624100.0,24.4869,24.4869,24.4167,24.4448,624100.0
2013-01-03 14:10:00,34.83,34.89,34.81,34.87,508300.0,24.4448,24.4869,24.4307,24.4728,508300.0
2013-01-03 14:20:00,34.86,34.89,34.82,34.84,605100.0,24.4658,24.4869,24.4377,24.4518,605100.0
2013-01-03 14:30:00,34.85,34.86,34.78,34.8,879800.0,24.4588,24.4658,24.4097,24.4237,879800.0
2013-01-03 14:40:00,34.8,34.85,34.78,34.83,749100.0,24.4237,24.4588,24.4097,24.4448,749100.0
2013-01-03 14:50:00,34.83,34.86,34.82,34.82,763500.0,24.4448,24.4658,24.4377,24.4377,763500.0
2013-01-03 15:00:00,34.82,34.84,34.79,34.81,559900.0,24.4377,24.4518,24.4167,24.4307,559900.0
2013-01-03 15:10:00,34.8,34.84,34.79,34.8,696600.0,24.4237,24.4518,24.4167,24.4237,696600.0
2013-01-03 15:20:00,34.8,34.81,34.76,34.77,579800.0,24.4237,24.4307,24.3956,24.4026,579800.0
2013-01-03 15:30:00,34.78,34.8,34.75,34.77,530600.0,24.4097,24.4237,24.3886,24.4026,530600.0
2013-01-03 15:40:00,34.77,34.83,34.76,34.81,1112800.0,24.4026,24.4448,24.3956,24.4307,1112800.0
2013-01-03 15:50:00,34.81,34.82,34.71,34.8,1802700.0,24.4307,24.4377,24.3605,24.4237,1802700.0
2013-01-04 09:30:00,34.54,34.65,34.45,34.47,1460400.0,24.2412,24.3184,24.1781,24.1921,1460400.0
2013-01-04 09:40:00,34.48,34.6,34.48,34.55,1213800.0,24.1991,24.2833,24.1991,24.2482,1213800.0
2013-01-04 09:50:00,34.55,34.64,34.53,34.59,608300.0,24.2482,24.3114,24.2342,24.2763,608300.0
2013-01-04 10:00:00,34.6,34.62,34.49,34.5,876900.0,24.2833,24.2974,24.2061,24.2131,876900.0
2013-01-04 10:10:00,34.5,34.61,34.5,34.59,724800.0,24.2131,24.2903,24.2131,24.2763,724800.0
2013-01-04 10:20:00,34.59,34.67,34.59,34.66,542300.0,24.2763,24.3325,24.2763,24.3254,542300.0
2013-01-04 10:30:00,34.66,34.67,34.56,34.58,739700.0,24.3254,24.3325,24.2553,24.2693,739700.0
2013-01-04 10:40:00,34.58,34.63,34.55,34.6,676500.0,24.2693,24.3044,24.2482,24.2833,676500.0
2013-01-04 10:50:00,34.61,34.63,34.51,34.52,764400.0,24.2903,24.3044,24.2202,24.2272,764400.0
2013-01-04 11:00:00,34.52,34.58,34.51,34.58,446700.0,24.2272,24.2693,24.2202,24.2693,446700.0
2013-01-04 11:10:00,34.58,34.61,34.57,34.6,368900.0,24.2693,24.2903,24.2623,24.2833,368900.0
2013-01-04 11:20:00,34.61,34.62,34.58,34.6,542100.0,24.2903,24.2974,24.2693,24.2833,542100.0
2013-01-04 11:30:00,34.6,34.62,34.53,34.53,786300.0,24.2833,24.2974,24.2342,24.2342,786300.0
2013-01-04 11:40:00,34.53,34.55,34.53,34.54,424500.0,24.2342,24.2482,24.2342,24.2412,424500.0
2013-01-04 11:50:00,34.54,34.58,34.52,34.53,627900.0,24.2412,24.2693,24.2272,24.2342,627900.0
2013-01-04 12:00:00,34.53,34.59,34.53,34.59,173000.0,24.2342,24.2763,24.2342,24.2763,173000.0
2013-01-04 12:10:00,34.59,34.61,34.58,34.59,256000.0,24.2763,24.2903,24.2693,24.2763,256000.0
2013-01-04 12:20:00,34.58,34.62,34.58,34.6,349400.0,24.2693,24.2974,24.2693,24.2833,349400.0
2013-01-04 12:30:00,34.6,34.61,34.54,34.54,380300.0,24.2833,24.2903,24.2412,24.2412,380300.0
2013-01-04 12:40:00,34.55,34.58,34.54,34.57,312000.0,24.2482,24.2693,24.2412,24.2623,312000.0
2013-01-04 12:50:00,34.57,34.58,34.56,34.58,220200.0,24.2623,24.2693,24.2553,24.2693,220200.0
2013-01-04 13:00:00,34.57,34.62,34.57,34.59,427200.0,24.2623,24.2974,24.2623,24.2763,427200.0
2013-01-04 13:10:00,34.6,34.6,34.59,34.59,112500.0,24.2833,24.2833,24.2763,24.2763,112500.0
2013-01-04 13:20:00,34.59,34.63,34.59,34.63,432100.0,24.2763,24.3044,24.2763,24.3044,432100.0
2013-01-04 13:30:00,34.63,34.63,34.59,34.61,432200.0,24.3044,24.3044,24.2763,24.2903,432200.0
2013-01-04 13:40:00,34.61,34.64,34.58,34.63,398000.0,24.2903,24.3114,24.2693,24.3044,398000.0
2013-01-04 13:50:00,34.63,34.64,34.58,34.63,458200.0,24.3044,24.3114,24.2693,24.3044,458200.0
2013-01-04 14:00:00,34.63,34.71,34.61,34.68,719400.0,24.3044,24.3605,24.2903,24.3395,719400.0
2013-01-04 14:10:00,34.69,34.69,34.63,34.64,322300.0,24.3465,24.3465,24.3044,24.3114,322300.0
2013-01-04 14:20:00,34.64,34.66,34.61,34.65,355300.0,24.3114,24.3254,24.2903,24.3184,355300.0
2013-01-04 14:30:00,34.65,34.67,34.64,34.67,461300.0,24.3184,24.3325,24.3114,24.3325,461300.0
2013-01-04 14:40:00,34.66,34.67,34.65,34.66,243900.0,24.3254,24.3325,24.3184,24.3254,243900.0
2013-01-04 14:50:00,34.65,34.68,34.65,34.67,460000.0,24.3184,24.3395,24.3184,24.3325,460000.0
2013-01-04 15:00:00,34.67,34.75,34.67,34.72,708800.0,24.3325,24.3886,24.3325,24.3675,708800.0
2013-01-04 15:10:00,34.71,34.82,34.71,34.8,1313000.0,24.3605,24.4377,24.3605,24.4237,1313000.0
2013-01-04 15:20:00,34.8,35.0,34.79,34.98,2254800.0,24.4237,24.5641,24.4167,24.55,2254800.0
2013-01-04 15:30:00,34.98,35.0,34.92,34.99,1493000.0,24.55,24.5641,24.5079,24.557,1493000.0
2013-01-04 15:40:00,35.0,35.04,34.93,34.95,1744200.0,24.5641,24.5921,24.5149,24.529,1744200.0
2013-01-04 15:50:00,34.95,35.01,34.92,34.92,3297200.0,24.529,24.5711,24.5079,24.5079,3297200.0
2013-01-07 09:30:00,34.91,34.97,34.89,34.9,2223100.0,24.5009,24.543,24.4869,24.4939,2223100.0
2013-01-07 09:40:00,34.91,34.92,34.8,34.86,1282400.0,24.5009,24.5079,24.4237,24.4658,1282400.0
2013-01-07 09:50:00,34.87,34.87,34.78,34.8,1333900.0,24.4728,24.4728,24.4097,24.4237,1333900.0
2013-01-07 10:00:00,34.8,34.83,34.78,34.79,788200.0,24.4237,24.4448,24.4097,24.4167,788200.0
2013-01-07 10:10:00,34.79,34.79,34.69,34.7,1829300.0,24.4167,24.4167,24.3465,24.3535,1829300.0
2013-01-07 10:20:00,34.7,34.73,34.65,34.73,1066400.0,24.3535,24.3746,24.3184,24.3746,1066400.0
2013-01-07 10:30:00,34.73,34.73,34.65,34.68,866900.0,24.3746,24.3746,24.3184,24.3395,866900.0
2013-01-07 10:40:00,34.68,34.69,34.63,34.68,783500.0,24.3395,24.3465,24.3044,24.3395,783500.0
2013-01-07 10:50:00,34.67,34.68,34.61,34.63,532700.0,24.3325,24.3395,24.2903,24.3044,532700.0
2013-01-07 11:00:00,34.64,34.66,34.6,34.61,684300.0,24.3114,24.3254,24.2833,24.2903,684300.0
2013-01-07 11:10:00,34.61,34.65,34.6,34.65,940600.0,24.2903,24.3184,24.2833,24.3184,940600.0
2013-01-07 11:20:00,34.65,34.66,34.6,34.61,519700.0,24.3184,24.3254,24.2833,24.2903,519700.0
2013-01-07 11:30:00,34.61,34.66,34.6,34.61,800400.0,24.2903,24.3254,24.2833,24.2903,800400.0
2013-01-07 11:40:00,34.6,34.63,34.53,34.54,595500.0,24.2833,24.3044,24.2342,24.2412,595500.0
2013-01-07 11:50:00,34.54,34.57,34.52,34.52,481200.0,24.2412,24.2623,24.2272,24.2272,481200.0
2013-01-07 12:00:00,34.52,34.52,34.5,34.52,295000.0,24.2272,24.2272,24.2131,24.2272,295000.0
2013-01-07 12:10:00,34.52,34.52,34.51,34.51,386200.0,24.2272,24.2272,24.2202,24.2202,386200.0
2013-01-07 12:20:00,34.52,34.54,34.5,34.52,503000.0,24.2272,24.2412,24.2131,24.2272,503000.0
2013-01-07 12:30:00,34.53,34.54,34.47,34.52,901300.0,24.2342,24.2412,24.1921,24.2272,901300.0
2013-01-07 12:40:00,34.52,34.63,34.52,34.63,922700.0,24.2272,24.3044,24.2272,24.3044,922700.0
2013-01-07 12:50:00,34.63,34.63,34.55,34.56,465700.0,24.3044,24.3044,24.2482,24.2553,465700.0
2013-01-07 13:00:00,34.56,34.59,34.53,34.54,359600.0,24.2553,24.2763,24.2342,24.2412,359600.0
2013-01-07 13:10:00,34.53,34.54,34.52,34.53,186700.0,24.2342,24.2412,24.2272,24.2342,186700.0
2013-01-07 13:20:00,34.54,34.55,34.5,34.54,634100.0,24.2412,24.2482,24.2131,24.2412,634100.0
2013-01-07 13:30:00,34.54,34.57,34.53,34.54,249700.0,24.2412,24.2623,24.2342,24.2412,249700.0
2013-01-07 13:40:00,34.53,34.55,34.51,34.54,316000.0,24.2342,24.2482,24.2202,24.2412,316000.0
2013-01-07 13:50:00,34.55,34.57,34.53,34.56,275600.0,24.2482,24.2623,24.2342,24.2553,275600.0
2013-01-07 14:00:00,34.56,34.62,34.55,34.58,433900.0,24.2553,24.2974,24.2482,24.2693,433900.0
2013-01-07 14:10:00,34.58,34.66,34.57,34.63,433800.0,24.2693,24.3254,24.2623,24.3044,433800.0
2013-01-07 14:20:00,34.63,34.68,34.62,34.66,264200.0,24.3044,24.3395,24.2974,24.3254,264200.0
2013-01-07 14:30:00,34.66,34.67,34.61,34.65,533100.0,24.3254,24.3325,24.2903,24.3184,533100.0
2013-01-07 14:40:00,34.65,34.68,34.64,34.66,324300.0,24.3184,24.3395,24.3114,24.3254,324300.0
2013-01-07 14:50:00,34.66,34.7,34.65,34.7,408500.0,24.3254,24.3535,24.3184,24.3535,408500.0
2013-01-07 15:00:00,34.7,34.7,34.66,34.68,295600.0,24.3535,24.3535,24.3254,24.3395,295600.0
2013-01-07 15:10:00,34.68,34.69,34.66,34.68,326300.0,24.3395,24.3465,24.3254,24.3395,326300.0
2013-01-07 15:20:00,34.68,34.73,34.68,34.7,615800.0,24.3395,24.3746,24.3395,24.3535,615800.0
2013-01-07 15:30:00,34.69,34.7,34.65,34.66,870600.0,24.3465,24.3535,24.3184,24.3254,870600.0
2013-01-07 15:40:00,34.66,34.76,34.66,34.73,563800.0,24.3254,24.3956,24.3254,24.3746,563800.0
2013-01-07 15:50:00,34.73,34.77,34.72,34.76,1370900.0,24.3746,24.4026,24.3675,24.3956,1370900.0
2013-01-08 09:30:00,34.68,34.79,34.55,34.71,761400.0,24.3395,24.4167,24.2482,24.3605,761400.0
2013-01-08 09:40:00,34.72,34.75,34.58,34.6,981400.0,24.3675,24.3886,24.2693,24.2833,981400.0
2013-01-08 09:50:00,34.6,34.68,34.56,34.56,1571900.0,24.2833,24.3395,24.2553,24.2553,1571900.0
2013-01-08 10:00:00,34.57,34.65,34.56,34.62,850600.0,24.2623,24.3184,24.2553,24.2974,850600.0
2013-01-08 10:10:00,34.6,34.62,34.52,34.53,825600.0,24.2833,24.2974,24.2272,24.2342,825600.0
2013-01-08 10:20:00,34.53,34.54,34.48,34.52,495500.0,24.2342,24.2412,24.1991,24.2272,495500.0
2013-01-08 10:30:00,34.52,34.58,34.52,34.53,455100.0,24.2272,24.2693,24.2272,24.2342,455100.0
2013-01-08 10:40:00,34.54,34.59,34.48,34.56,487800.0,24.2412,24.2763,24.1991,24.2553,487800.0
2013-01-08 10:50:00,34.56,34.56,34.48,34.49,479300.0,24.2553,24.2553,24.1991,24.2061,479300.0
2013-01-08 11:00:00,34.49,34.52,34.44,34.46,374000.0,24.2061,24.2272,24.171,24.1851,374000.0
2013-01-08 11:10:00,34.46,34.48,34.43,34.45,333400.0,24.1851,24.1991,24.164,24.1781,333400.0
2013-01-08 11:20:00,34.45,34.48,34.43,34.48,240000.0,24.1781,24.1991,24.164,24.1991,240000.0
2013-01-08 11:30:00,34.48,34.49,34.46,34.49,252600.0,24.1991,24.2061,24.1851,24.2061,252600.0
2013-01-08 11:40:00,34.49,34.57,34.48,34.54,395100.0,24.2061,24.2623,24.1991,24.2412,395100.0
2013-01-08 11:50:00,34.54,34.55,34.51,34.55,345200.0,24.2412,24.2482,24.2202,24.2482,345200.0
2013-01-08 12:00:00,34.55,34.55,34.52,34.52,332600.0,24.2482,24.2482,24.2272,24.2272,332600.0
2013-01-08 12:10:00,34.52,34.53,34.5,34.52,198900.0,24.2272,24.2342,24.2131,24.2272,198900.0
2013-01-08 12:20:00,34.52,34.53,34.5,34.51,104900.0,24.2272,24.2342,24.2131,24.2202,104900.0
2013-01-08 12:30:00,34.51,34.53,34.49,34.5,265000.0,24.2202,24.2342,24.2061,24.2131,265000.0
2013-01-08 12:40:00,34.5,34.52,34.46,34.51,301500.0,24.2131,24.2272,24.1851,24.2202,301500.0
2013-01-08 12:50:00,34.5,34.53,34.47,34.5,340300.0,24.2131,24.2342,24.1921,24.2131,340300.0
2013-01-08 13:00:00,34.51,34.53,34.5,34.52,203300.0,24.2202,24.2342,24.2131,24.2272,203300.0
2013-01-08 13:10:00,34.53,34.6,34.52,34.59,321800.0,24.2342,24.2833,24.2272,24.2763,321800.0
2013-01-08 13:20:00,34.58,34.59,34.56,34.58,225800.0,24.2693,24.2763,24.2553,24.2693,225800.0
2013-01-08 13:30:00,34.58,34.63,34.57,34.62,379800.0,24.2693,24.3044,24.2623,24.2974,379800.0
2013-01-08 13:40:00,34.62,34.62,34.58,34.61,333100.0,24.2974,24.2974,24.2693,24.2903,333100.0
2013-01-08 13:50:00,34.61,34.63,34.59,34.59,531300.0,24.2903,24.3044,24.2763,24.2763,531300.0
2013-01-08 14:00:00,34.59,34.69,34.59,34.67,617400.0,24.2763,24.3465,24.2763,24.3325,617400.0
2013-01-08 14:10:00,34.66,34.69,34.65,34.68,333900.0,24.3254,24.3465,24.3184,24.3395,333900.0
2013-01-08 14:20:00,34.67,34.68,34.63,34.64,155400.0,24.3325,24.3395,24.3044,24.3114,155400.0
2013-01-08 14:30:00,34.64,34.66,34.64,34.66,337000.0,24.3114,24.3254,24.3114,24.3254,337000.0
2013-01-08 14:40:00,34.66,34.68,34.64,34.65,232000.0,24.3254,24.3395,24.3114,24.3184,232000.0
2013-01-08 14:50:00,34.65,34.66,34.64,34.65,220000.0,24.3184,24.3254,24.3114,24.3184,220000.0
2013-01-08 15:00:00,34.65,34.7,34.64,34.69,597500.0,24.3184,24.3535,24.3114,24.3465,597500.0
2013-01-08 15:10:00,34.69,34.73,34.68,34.69,437100.0,24.3465,24.3746,24.3395,24.3465,437100.0
2013-01-08 15:20:00,34.69,34.72,34.67,34.72,432600.0,24.3465,24.3675,24.3325,24.3675,432600.0
2013-01-08 15:30:00,34.72,34.73,34.63,34.63,589600.0,24.3675,24.3746,24.3044,24.3044,589600.0
2013-01-08 15:40:00,34.63,34.65,34.58,34.61,824100.0,24.3044,24.3184,24.2693,24.2903,824100.0
2013-01-08 15:50:00,34.61,34.71,34.6,34.69,1632000.0,24.2903,24.3605,24.2833,24.3465,1632000.0
2013-01-09 09:30:00,34.85,35.03,34.82,35.0,1199200.0,24.4588,24.5851,24.4377,24.5641,1199200.0
2013-01-09 09:40:00,35.0,35.04,34.96,35.01,1006200.0,24.5641,24.5921,24.536,24.5711,1006200.0
2013-01-09 09:50:00,35.01,35.15,35.0,35.1,930800.0,24.5711,24.6693,24.5641,24.6342,930800.0
2013-01-09 10:00:00,35.1,35.13,35.05,35.06,727700.0,24.6342,24.6553,24.5992,24.6062,727700.0
2013-01-09 10:10:00,35.06,35.11,35.05,35.1,531900.0,24.6062,24.6413,24.5992,24.6342,531900.0
2013-01-09 10:20:00,35.09,35.11,35.02,35.04,535600.0,24.6272,24.6413,24.5781,24.5921,535600.0
2013-01-09 10:30:00,35.03,35.04,34.99,35.03,433900.0,24.5851,24.5921,24.557,24.5851,433900.0
2013-01-09 10:40:00,35.03,35.03,34.97,34.99,344900.0,24.5851,24.5851,24.543,24.557,344900.0
2013-01-09 10:50:00,34.99,35.0,34.94,34.99,472700.0,24.557,24.5641,24.522,24.557,472700.0
2013-01-09 11:00:00,34.98,34.99,34.95,34.99,461400.0,24.55,24.557,24.529,24.557,461400.0
2013-01-09 11:10:00,34.99,34.99,34.96,34.97,227100.0,24.557,24.557,24.536,24.543,227100.0
2013-01-09 11:20:00,34.97,34.97,34.92,34.97,473900.0,24.543,24.543,24.5079,24.543,473900.0
2013-01-09 11:30:00,34.97,34.99,34.96,34.98,310900.0,24.543,24.557,24.536,24.55,310900.0
2013-01-09 11:40:00,34.98,34.98,34.93,34.95,418700.0,24.55,24.55,24.5149,24.529,418700.0
2013-01-09 11:50:00,34.95,34.95,34.84,34.88,557500.0,24.529,24.529,24.4518,24.4798,557500.0
2013-01-09 12:00:00,34.89,34.97,34.88,34.95,328900.0,24.4869,24.543,24.4798,24.529,328900.0
2013-01-09 12:10:00,34.95,34.97,34.93,34.95,201100.0,24.529,24.543,24.5149,24.529,201100.0
2013-01-09 12:20:00,34.95,34.97,34.94,34.97,235200.0,24.529,24.543,24.522,24.543,235200.0
2013-01-09 12:30:00,34.96,34.98,34.85,34.86,445800.0,24.536,24.55,24.4588,24.4658,445800.0
2013-01-09 12:40:00,34.85,34.89,34.83,34.84,332900.0,24.4588,24.4869,24.4448,24.4518,332900.0
2013-01-09 12:50:00,34.84,34.89,34.83,34.89,290800.0,24.4518,24.4869,24.4448,24.4869,290800.0
2013-01-09 13:00:00,34.89,34.94,34.87,34.92,383200.0,24.4869,24.522,24.4728,24.5079,383200.0
2013-01-09 13:10:00,34.92,34.93,34.86,34.93,385200.0,24.5079,24.5149,24.4658,24.5149,385200.0
2013-01-09 13:20:00,34.93,34.95,34.9,34.93,300800.0,24.5149,24.529,24.4939,24.5149,300800.0
2013-01-09 13:30:00,34.93,34.94,34.88,34.92,451800.0,24.5149,24.522,24.4798,24.5079,451800.0
2013-01-09 13:40:00,34.93,34.94,34.87,34.88,285900.0,24.5149,24.522,24.4728,24.4798,285900.0
2013-01-09 13:50:00,34.88,34.89,34.83,34.87,403800.0,24.4798,24.4869,24.4448,24.4728,403800.0
2013-01-09 14:00:00,34.86,34.88,34.82,34.83,502400.0,24.4658,24.4798,24.4377,24.4448,502400.0
2013-01-09 14:10:00,34.84,34.85,34.76,34.77,605900.0,24.4518,24.4588,24.3956,24.4026,605900.0
2013-01-09 14:20:00,34.77,34.81,34.75,34.8,523700.0,24.4026,24.4307,24.3886,24.4237,523700.0
2013-01-09 14:30:00,34.81,34.83,34.76,34.77,405500.0,24.4307,24.4448,24.3956,24.4026,405500.0
2013-01-09 14:40:00,34.77,34.83,34.76,34.81,993100.0,24.4026,24.4448,24.3956,24.4307,993100.0
2013-01-09 14:50:00,34.81,34.83,34.76,34.8,621800.0,24.4307,24.4448,24.3956,24.4237,621800.0
2013-01-09 15:00:00,34.79,34.79,34.73,34.74,524100.0,24.4167,24.4167,24.3746,24.3816,524100.0
2013-01-09 15:10:00,34.73,34.75,34.71,34.73,592700.0,24.3746,24.3886,24.3605,24.3746,592700.0
2013-01-09 15:20:00,34.73,34.78,34.72,34.73,456900.0,24.3746,24.4097,24.3675,24.3746,456900.0
2013-01-09 15:30:00,34.73,34.75,34.72,34.73,499700.0,24.3746,24.3886,24.3675,24.3746,499700.0
2013-01-09 15:40:00,34.72,34.75,34.7,34.73,880700.0,24.3675,24.3886,24.3535,24.3746,880700.0
2013-01-09 15:50:00,34.73,34.81,34.66,34.69,3286500.0,24.3746,24.4307,24.3254,24.3465,3286500.0
2013-01-10 09:30:00,35.09,35.18,34.98,35.01,1501300.0,24.6272,24.6904,24.55,24.5711,1501300.0
2013-01-10 09:40:00,35.0,35.07,34.95,34.97,1001300.0,24.5641,24.6132,24.529,24.543,1001300.0
2013-01-10 09:50:00,34.97,35.1,34.97,35.09,1075700.0,24.543,24.6342,24.543,24.6272,1075700.0
2013-01-10 10:00:00,35.09,35.19,35.08,35.18,1198200.0,24.6272,24.6974,24.6202,24.6904,1198200.0
2013-01-10 10:10:00,35.17,35.19,35.08,35.12,600000.0,24.6834,24.6974,24.6202,24.6483,600000.0
2013-01-10 10:20:00,35.11,35.17,35.08,35.13,907200.0,24.6413,24.6834,24.6202,24.6553,907200.0
2013-01-10 10:30:00,35.12,35.16,35.06,35.06,946300.0,24.6483,24.6764,24.6062,24.6062,946300.0
2013-01-10 10:40:00,35.07,35.15,35.05,35.11,698000.0,24.6132,24.6693,24.5992,24.6413,698000.0
2013-01-10 10:50:00,35.11,35.14,35.08,35.08,629900.0,24.6413,24.6623,24.6202,24.6202,629900.0
2013-01-10 11:00:00,35.09,35.09,35.03,35.08,617800.0,24.6272,24.6272,24.5851,24.6202,617800.0
2013-01-10 11:10:00,35.07,35.08,34.99,35.01,566400.0,24.6132,24.6202,24.557,24.5711,566400.0
2013-01-10 11:20:00,35.01,35.04,34.97,35.04,475200.0,24.5711,24.5921,24.543,24.5921,475200.0
2013-01-10 11:30:00,35.04,35.07,35.0,35.02,521800.0,24.5921,24.6132,24.5641,24.5781,521800.0
2013-01-10 11:40:00,35.01,35.02,34.9,34.91,789000.0,24.5711,24.5781,24.4939,24.5009,789000.0
2013-01-10 11:50:00,34.91,34.98,34.9,34.97,689100.0,24.5009,24.55,24.4939,24.543,689100.0
2013-01-10 12:00:00,34.98,34.98,34.92,34.93,384100.0,24.55,24.55,24.5079,24.5149,384100.0
2013-01-10 12:10:00,34.93,34.97,34.9,34.95,541200.0,24.5149,24.543,24.4939,24.529,541200.0
2013-01-10 12:20:00,34.95,34.98,34.89,34.91,575500.0,24.529,24.55,24.4869,24.5009,575500.0
2013-01-10 12:30:00,34.91,34.95,34.91,34.95,335400.0,24.5009,24.529,24.5009,24.529,335400.0
2013-01-10 12:40:00,34.94,35.0,34.94,35.0,444600.0,24.522,24.5641,24.522,24.5641,444600.0
2013-01-10 12:50:00,35.0,35.04,34.96,35.03,714700.0,24.5641,24.5921,24.536,24.5851,714700.0
2013-01-10 13:00:00,35.04,35.05,34.99,34.99,512200.0,24.5921,24.5992,24.557,24.557,512200.0
2013-01-10 13:10:00,35.0,35.0,34.95,34.98,256100.0,24.5641,24.5641,24.529,24.55,256100.0
2013-01-10 13:20:00,34.98,35.02,34.97,35.02,837900.0,24.55,24.5781,24.543,24.5781,837900.0
2013-01-10 13:30:00,35.01,35.02,35.0,35.01,436500.0,24.5711,24.5781,24.5641,24.5711,436500.0
2013-01-10 13:40:00,35.01,35.09,35.0,35.07,807100.0,24.5711,24.6272,24.5641,24.6132,807100.0
2013-01-10 13:50:00,35.06,35.17,35.05,35.17,710000.0,24.6062,24.6834,24.5992,24.6834,710000.0
2013-01-10 14:00:00,35.16,35.17,35.11,35.13,860300.0,24.6764,24.6834,24.6413,24.6553,860300.0
2013-01-10 14:10:00,35.13,35.14,35.06,35.13,876600.0,24.6553,24.6623,24.6062,24.6553,876600.0
2013-01-10 14:20:00,35.14,35.14,35.08,35.08,436800.0,24.6623,24.6623,24.6202,24.6202,436800.0
2013-01-10 14:30:00,35.08,35.15,35.08,35.15,463200.0,24.6202,24.6693,24.6202,24.6693,463200.0
2013-01-10 14:40:00,35.14,35.2,35.12,35.2,874900.0,24.6623,24.7044,24.6483,24.7044,874900.0
2013-01-10 14:50:00,35.2,35.33,35.19,35.33,1532300.0,24.7044,24.7957,24.6974,24.7957,1532300.0
2013-01-10 15:00:00,35.33,35.38,35.27,35.27,1266500.0,24.7957,24.8308,24.7536,24.7536,1266500.0
2013-01-10 15:10:00,35.28,35.31,35.22,35.25,1589600.0,24.7606,24.7816,24.7185,24.7395,1589600.0
2013-01-10 15:20:00,35.25,35.29,35.23,35.26,866400.0,24.7395,24.7676,24.7255,24.7465,866400.0
2013-01-10 15:30:00,35.27,35.36,35.25,35.31,1295300.0,24.7536,24.8167,24.7395,24.7816,1295300.0
2013-01-10 15:40:00,35.3,35.36,35.28,35.3,1882100.0,24.7746,24.8167,24.7606,24.7746,1882100.0
2013-01-10 15:50:00,35.3,35.36,35.28,35.35,3657300.0,24.7746,24.8167,24.7606,24.8097,3657300.0
2013-01-11 09:30:00,34.93,34.96,34.53,34.63,5026900.0,24.5149,24.536,24.2342,24.3044,5026900.0
2013-01-11 09:40:00,34.63,34.88,34.62,34.79,3286200.0,24.3044,24.4798,24.2974,24.4167,3286200.0
2013-01-11 09:50:00,34.79,34.89,34.75,34.85,1802300.0,24.4167,24.4869,24.3886,24.4588,1802300.0
2013-01-11 10:00:00,34.85,34.99,34.76,34.88,2691200.0,24.4588,24.557,24.3956,24.4798,2691200.0
2013-01-11 10:10:00,34.88,35.04,34.79,34.97,1964600.0,24.4798,24.5921,24.4167,24.543,1964600.0
2013-01-11 10:20:00,34.97,35.0,34.85,34.88,1141600.0,24.543,24.5641,24.4588,24.4798,1141600.0
2013-01-11 10:30:00,34.89,34.94,34.76,34.85,919000.0,24.4869,24.522,24.3956,24.4588,919000.0
2013-01-11 10:40:00,34.85,35.04,34.85,34.99,1315800.0,24.4588,24.5921,24.4588,24.557,1315800.0
2013-01-11 10:50:00,34.99,35.17,34.95,35.17,1717900.0,24.557,24.6834,24.529,24.6834,1717900.0
2013-01-11 11:00:00,35.17,35.18,35.05,35.09,895200.0,24.6834,24.6904,24.5992,24.6272,895200.0
2013-01-11 11:10:00,35.09,35.1,34.98,35.01,730700.0,24.6272,24.6342,24.55,24.5711,730700.0
2013-01-11 11:20:00,35.0,35.03,34.96,34.96,551300.0,24.5641,24.5851,24.536,24.536,551300.0
2013-01-11 11:30:00,34.96,35.02,34.91,35.02,641200.0,24.536,24.5781,24.5009,24.5781,641200.0
2013-01-11 11:40:00,35.02,35.05,34.96,35.05,599600.0,24.5781,24.5992,24.536,24.5992,599600.0
2013-01-11 11:50:00,35.05,35.06,34.97,34.97,457700.0,24.5992,24.6062,24.543,24.543,457700.0
2013-01-11 12:00:00,34.97,35.04,34.95,35.04,669800.0,24.543,24.5921,24.529,24.5921,669800.0
2013-01-11 12:10:00,35.04,35.09,35.03,35.09,499700.0,24.5921,24.6272,24.5851,24.6272,499700.0
2013-01-11 12:20:00,35.08,35.1,35.02,35.04,449200.0,24.6202,24.6342,24.5781,24.5921,449200.0
2013-01-11 12:30:00,35.04,35.04,34.96,34.97,480500.0,24.5921,24.5921,24.536,24.543,480500.0
2013-01-11 12:40:00,34.96,34.97,34.91,34.94,798500.0,24.536,24.543,24.5009,24.522,798500.0
2013-01-11 12:50:00,34.93,34.96,34.91,34.95,314100.0,24.5149,24.536,24.5009,24.529,314100.0
2013-01-11 13:00:00,34.96,34.99,34.93,34.95,309500.0,24.536,24.557,24.5149,24.529,309500.0
2013-01-11 13:10:00,34.95,34.98,34.93,34.93,187300.0,24.529,24.55,24.5149,24.5149,187300.0
2013-01-11 13:20:00,34.93,34.96,34.92,34.93,213500.0,24.5149,24.536,24.5079,24.5149,213500.0
2013-01-11 13:30:00,34.92,34.98,34.92,34.98,254300.0,24.5079,24.55,24.5079,24.55,254300.0
2013-01-11 13:40:00,34.98,34.99,34.92,34.94,362800.0,24.55,24.557,24.5079,24.522,362800.0
2013-01-11 13:50:00,34.94,34.94,34.85,34.9,374200.0,24.522,24.522,24.4588,24.4939,374200.0
2013-01-11 14:00:00,34.91,34.95,34.9,34.91,420900.0,24.5009,24.529,24.4939,24.5009,420900.0
2013-01-11 14:10:00,34.9,34.93,34.88,34.91,435900.0,24.4939,24.5149,24.4798,24.5009,435900.0
2013-01-11 14:20:00,34.91,34.93,34.88,34.9,339100.0,24.5009,24.5149,24.4798,24.4939,339100.0
2013-01-11 14:30:00,34.9,34.94,34.88,34.93,299900.0,24.4939,24.522,24.4798,24.5149,299900.0
2013-01-11 14:40:00,34.93,34.95,34.91,34.94,424900.0,24.5149,24.529,24.5009,24.522,424900.0
2013-01-11 14:50:00,34.94,34.95,34.89,34.95,484300.0,24.522,24.529,24.4869,24.529,484300.0
2013-01-11 15:00:00,34.94,34.95,34.9,34.92,406200.0,24.522,24.529,24.4939,24.5079,406200.0
2013-01-11 15:10:00,34.92,34.99,34.91,34.99,601500.0,24.5079,24.557,24.5009,24.557,601500.0
2013-01-11 15:20:00,34.99,35.02,34.98,35.01,601000.0,24.557,24.5781,24.55,24.5711,601000.0
2013-01-11 15:30:00,35.01,35.01,34.98,34.99,678300.0,24.5711,24.5711,24.55,24.557,678300.0
2013-01-11 15:40:00,34.99,35.03,34.99,35.02,1204900.0,24.557,24.5851,24.557,24.5781,1204900.0
2013-01-11 15:50:00,35.02,35.1,35.01,35.1,2521500.0,24.5781,24.6342,24.5711,24.6342,2521500.0
2013-01-14 09:30:00,35.0,35.06,34.88,34.88,1463100.0,24.5641,24.6062,24.4798,24.4798,1463100.0
2013-01-14 09:40:00,34.89,34.9,34.75,34.76,1013600.0,24.4869,24.4939,24.3886,24.3956,1013600.0
2013-01-14 09:50:00,34.76,34.76,34.6,34.67,1124100.0,24.3956,24.3956,24.2833,24.3325,1124100.0
2013-01-14 10:00:00,34.66,34.7,34.61,34.62,703300.0,24.3254,24.3535,24.2903,24.2974,703300.0
2013-01-14 10:10:00,34.62,34.65,34.6,34.6,615200.0,24.2974,24.3184,24.2833,24.2833,615200.0
2013-01-14 10:20:00,34.6,34.61,34.52,34.53,723000.0,24.2833,24.2903,24.2272,24.2342,723000.0
2013-01-14 10:30:00,34.53,34.6,34.52,34.59,507900.0,24.2342,24.2833,24.2272,24.2763,507900.0
2013-01-14 10:40:00,34.59,34.67,34.58,34.66,679700.0,24.2763,24.3325,24.2693,24.3254,679700.0
2013-01-14 10:50:00,34.66,34.72,34.62,34.71,589900.0,24.3254,24.3675,24.2974,24.3605,589900.0
2013-01-14 11:00:00,34.72,34.73,34.63,34.68,517400.0,24.3675,24.3746,24.3044,24.3395,517400.0
2013-01-14 11:10:00,34.68,34.71,34.65,34.68,305100.0,24.3395,24.3605,24.3184,24.3395,305100.0
2013-01-14 11:20:00,34.68,34.69,34.61,34.67,331100.0,24.3395,24.3465,24.2903,24.3325,331100.0
2013-01-14 11:30:00,34.67,34.71,34.65,34.65,481200.0,24.3325,24.3605,24.3184,24.3184,481200.0
2013-01-14 11:40:00,34.65,34.71,34.63,34.7,323700.0,24.3184,24.3605,24.3044,24.3535,323700.0
2013-01-14 11:50:00,34.7,34.71,34.66,34.66,244600.0,24.3535,24.3605,24.3254,24.3254,244600.0
2013-01-14 12:00:00,34.67,34.7,34.66,34.69,309400.0,24.3325,24.3535,24.3254,24.3465,309400.0
2013-01-14 12:10:00,34.69,34.72,34.64,34.64,330400.0,24.3465,24.3675,24.3114,24.3114,330400.0
2013-01-14 12:20:00,34.64,34.68,34.63,34.68,586300.0,24.3114,24.3395,24.3044,24.3395,586300.0
2013-01-14 12:30:00,34.67,34.74,34.66,34.74,403900.0,24.3325,24.3816,24.3254,24.3816,403900.0
2013-01-14 12:40:00,34.74,34.81,34.73,34.77,555400.0,24.3816,24.4307,24.3746,24.4026,555400.0
2013-01-14 12:50:00,34.76,34.81,34.73,34.73,323800.0,24.3956,24.4307,24.3746,24.3746,323800.0
2013-01-14 13:00:00,34.74,34.74,34.69,34.7,356500.0,24.3816,24.3816,24.3465,24.3535,356500.0
2013-01-14 13:10:00,34.7,34.8,34.7,34.8,243300.0,24.3535,24.4237,24.3535,24.4237,243300.0
2013-01-14 13:20:00,34.79,34.8,34.73,34.73,299800.0,24.4167,24.4237,24.3746,24.3746,299800.0
2013-01-14 13:30:00,34.74,34.76,34.72,34.75,223500.0,24.3816,24.3956,24.3675,24.3886,223500.0
2013-01-14 13:40:00,34.75,34.76,34.69,34.69,270500.0,24.3886,24.3956,24.3465,24.3465,270500.0
2013-01-14 13:50:00,34.69,34.74,34.69,34.72,294600.0,24.3465,24.3816,24.3465,24.3675,294600.0
2013-01-14 14:00:00,34.72,34.75,34.71,34.73,379400.0,24.3675,24.3886,24.3605,24.3746,379400.0
2013-01-14 14:10:00,34.73,34.75,34.71,34.73,188800.0,24.3746,24.3886,24.3605,24.3746,188800.0
2013-01-14 14:20:00,34.74,34.75,34.72,34.73,335500.0,24.3816,24.3886,24.3675,24.3746,335500.0
2013-01-14 14:30:00,34.72,34.76,34.72,34.74,457000.0,24.3675,24.3956,24.3675,24.3816,457000.0
2013-01-14 14:40:00,34.74,34.77,34.74,34.75,322200.0,24.3816,24.4026,24.3816,24.3886,322200.0
2013-01-14 14:50:00,34.76,34.77,34.75,34.76,244900.0,24.3956,24.4026,24.3886,24.3956,244900.0
2013-01-14 15:00:00,34.76,34.8,34.75,34.8,393900.0,24.3956,24.4237,24.3886,24.4237,393900.0
2013-01-14 15:10:00,34.8,34.8,34.77,34.8,391700.0,24.4237,24.4237,24.4026,24.4237,391700.0
2013-01-14 15:20:00,34.8,34.84,34.78,34.8,607800.0,24.4237,24.4518,24.4097,24.4237,607800.0
2013-01-14 15:30:00,34.8,34.81,34.77,34.79,902800.0,24.4237,24.4307,24.4026,24.4167,902800.0
2013-01-14 15:40:00,34.78,34.8,34.77,34.77,936200.0,24.4097,24.4237,24.4026,24.4026,936200.0
2013-01-14 15:50:00,34.78,34.79,34.67,34.78,2195900.0,24.4097,24.4167,24.3325,24.4097,2195900.0
2013-01-15 09:30:00,34.63,34.79,34.6,34.77,1121800.0,24.3044,24.4167,24.2833,24.4026,1121800.0
2013-01-15 09:40:00,34.76,34.84,34.7,34.84,839500.0,24.3956,24.4518,24.3535,24.4518,839500.0
2013-01-15 09:50:00,34.84,34.85,34.77,34.81,534500.0,24.4518,24.4588,24.4026,24.4307,534500.0
2013-01-15 10:00:00,34.81,34.87,34.8,34.85,960300.0,24.4307,24.4728,24.4237,24.4588,960300.0
2013-01-15 10:10:00,34.85,34.94,34.83,34.9,765700.0,24.4588,24.522,24.4448,24.4939,765700.0
2013-01-15 10:20:00,34.9,34.94,34.82,34.87,619800.0,24.4939,24.522,24.4377,24.4728,619800.0
2013-01-15 10:30:00,34.86,34.91,34.83,34.89,473300.0,24.4658,24.5009,24.4448,24.4869,473300.0
2013-01-15 10:40:00,34.9,34.98,34.89,34.94,564200.0,24.4939,24.55,24.4869,24.522,564200.0
2013-01-15 10:50:00,34.95,34.98,34.88,34.97,846000.0,24.529,24.55,24.4798,24.543,846000.0
2013-01-15 11:00:00,34.97,35.0,34.95,34.99,371300.0,24.543,24.5641,24.529,24.557,371300.0
2013-01-15 11:10:00,34.99,35.05,34.92,35.04,827900.0,24.557,24.5992,24.5079,24.5921,827900.0
2013-01-15 11:20:00,35.04,35.09,35.01,35.05,566300.0,24.5921,24.6272,24.5711,24.5992,566300.0
2013-01-15 11:30:00,35.04,35.07,34.99,35.05,627200.0,24.5921,24.6132,24.557,24.5992,627200.0
2013-01-15 11:40:00,35.05,35.14,35.05,35.13,748200.0,24.5992,24.6623,24.5992,24.6553,748200.0
2013-01-15 11:50:00,35.14,35.15,35.08,35.13,481600.0,24.6623,24.6693,24.6202,24.6553,481600.0
2013-01-15 12:00:00,35.13,35.15,35.07,35.11,356200.0,24.6553,24.6693,24.6132,24.6413,356200.0
2013-01-15 12:10:00,35.12,35.15,35.09,35.12,223400.0,24.6483,24.6693,24.6272,24.6483,223400.0
2013-01-15 12:20:00,35.12,35.15,35.11,35.11,341600.0,24.6483,24.6693,24.6413,24.6413,341600.0
2013-01-15 12:30:00,35.12,35.15,35.11,35.13,344300.0,24.6483,24.6693,24.6413,24.6553,344300.0
2013-01-15 12:40:00,35.13,35.16,35.07,35.13,457200.0,24.6553,24.6764,24.6132,24.6553,457200.0
2013-01-15 12:50:00,35.13,35.14,35.06,35.07,290200.0,24.6553,24.6623,24.6062,24.6132,290200.0
2013-01-15 13:00:00,35.07,35.1,35.03,35.04,377300.0,24.6132,24.6342,24.5851,24.5921,377300.0
2013-01-15 13:10:00,35.04,35.07,35.01,35.04,448700.0,24.5921,24.6132,24.5711,24.5921,448700.0
2013-01-15 13:20:00,35.04,35.06,35.02,35.05,254900.0,24.5921,24.6062,24.5781,24.5992,254900.0
2013-01-15 13:30:00,35.04,35.08,34.99,35.03,373700.0,24.5921,24.6202,24.557,24.5851,373700.0
2013-01-15 13:40:00,35.03,35.03,34.97,35.02,274100.0,24.5851,24.5851,24.543,24.5781,274100.0
2013-01-15 13:50:00,35.03,35.05,34.9,34.91,586900.0,24.5851,24.5992,24.4939,24.5009,586900.0
2013-01-15 14:00:00,34.91,35.04,34.91,35.04,405100.0,24.5009,24.5921,24.5009,24.5921,405100.0
2013-01-15 14:10:00,35.04,35.07,34.99,35.06,630000.0,24.5921,24.6132,24.557,24.6062,630000.0
2013-01-15 14:20:00,35.07,35.08,35.03,35.04,333600.0,24.6132,24.6202,24.5851,24.5921,333600.0
2013-01-15 14:30:00,35.05,35.08,35.03,35.05,228400.0,24.5992,24.6202,24.5851,24.5992,228400.0
2013-01-15 14:40:00,35.06,35.09,35.04,35.08,478400.0,24.6062,24.6272,24.5921,24.6202,478400.0
2013-01-15 14:50:00,35.09,35.12,35.06,35.09,429600.0,24.6272,24.6483,24.6062,24.6272,429600.0
2013-01-15 15:00:00,35.09,35.19,35.09,35.18,653600.0,24.6272,24.6974,24.6272,24.6904,653600.0
2013-01-15 15:10:00,35.18,35.18,35.11,35.15,413800.0,24.6904,24.6904,24.6413,24.6693,413800.0
2013-01-15 15:20:00,35.15,35.19,35.13,35.16,542600.0,24.6693,24.6974,24.6553,24.6764,542600.0
2013-01-15 15:30:00,35.16,35.19,35.14,35.16,619200.0,24.6764,24.6974,24.6623,24.6764,619200.0
2013-01-15 15:40:00,35.16,35.2,35.15,35.18,781500.0,24.6764,24.7044,24.6693,24.6904,781500.0
2013-01-15 15:50:00,35.18,35.19,35.11,35.11,2186200.0,24.6904,24.6974,24.6413,24.6413,2186200.0
2013-01-16 09:30:00,34.97,35.05,34.93,35.01,726200.0,24.543,24.5992,24.5149,24.5711,726200.0
2013-01-16 09:40:00,35.02,35.05,34.91,35.02,610000.0,24.5781,24.5992,24.5009,24.5781,610000.0
2013-01-16 09:50:00,35.01,35.02,34.96,35.01,305300.0,24.5711,24.5781,24.536,24.5711,305300.0
2013-01-16 10:00:00,35.02,35.16,35.01,35.16,769700.0,24.5781,24.6764,24.5711,24.6764,769700.0
2013-01-16 10:10:00,35.15,35.16,35.07,35.09,368900.0,24.6693,24.6764,24.6132,24.6272,368900.0
2013-01-16 10:20:00,35.09,35.15,35.08,35.09,413800.0,24.6272,24.6693,24.6202,24.6272,413800.0
2013-01-16 10:30:00,35.09,35.11,35.07,35.09,295300.0,24.6272,24.6413,24.6132,24.6272,295300.0
2013-01-16 10:40:00,35.1,35.16,35.09,35.15,395700.0,24.6342,24.6764,24.6272,24.6693,395700.0
2013-01-16 10:50:00,35.15,35.16,35.09,35.11,270000.0,24.6693,24.6764,24.6272,24.6413,270000.0
2013-01-16 11:00:00,35.11,35.17,35.09,35.16,282200.0,24.6413,24.6834,24.6272,24.6764,282200.0
2013-01-16 11:10:00,35.16,35.25,35.15,35.23,597900.0,24.6764,24.7395,24.6693,24.7255,597900.0
2013-01-16 11:20:00,35.23,35.29,35.18,35.18,553100.0,24.7255,24.7676,24.6904,24.6904,553100.0
2013-01-16 11:30:00,35.18,35.2,35.15,35.15,260400.0,24.6904,24.7044,24.6693,24.6693,260400.0
2013-01-16 11:40:00,35.15,35.2,35.15,35.16,192900.0,24.6693,24.7044,24.6693,24.6764,192900.0
2013-01-16 11:50:00,35.17,35.17,35.09,35.12,297400.0,24.6834,24.6834,24.6272,24.6483,297400.0
2013-01-16 12:00:00,35.11,35.16,35.11,35.16,629300.0,24.6413,24.6764,24.6413,24.6764,629300.0
2013-01-16 12:10:00,35.16,35.17,35.13,35.17,241700.0,24.6764,24.6834,24.6553,24.6834,241700.0
2013-01-16 12:20:00,35.17,35.18,35.15,35.16,158300.0,24.6834,24.6904,24.6693,24.6764,158300.0
2013-01-16 12:30:00,35.16,35.18,35.13,35.15,197100.0,24.6764,24.6904,24.6553,24.6693,197100.0
2013-01-16 12:40:00,35.15,35.16,35.08,35.09,732600.0,24.6693,24.6764,24.6202,24.6272,732600.0
2013-01-16 12:50:00,35.09,35.15,35.08,35.14,235400.0,24.6272,24.6693,24.6202,24.6623,235400.0
2013-01-16 13:00:00,35.13,35.14,35.1,35.13,142300.0,24.6553,24.6623,24.6342,24.6553,142300.0
2013-01-16 13:10:00,35.12,35.15,35.1,35.12,237900.0,24.6483,24.6693,24.6342,24.6483,237900.0
2013-01-16 13:20:00,35.12,35.13,35.09,35.12,106300.0,24.6483,24.6553,24.6272,24.6483,106300.0
2013-01-16 13:30:00,35.12,35.16,35.11,35.15,226400.0,24.6483,24.6764,24.6413,24.6693,226400.0
2013-01-16 13:40:00,35.15,35.18,35.11,35.14,175700.0,24.6693,24.6904,24.6413,24.6623,175700.0
2013-01-16 13:50:00,35.14,35.16,35.13,35.15,120800.0,24.6623,24.6764,24.6553,24.6693,120800.0
2013-01-16 14:00:00,35.15,35.18,35.1,35.11,324100.0,24.6693,24.6904,24.6342,24.6413,324100.0
2013-01-16 14:10:00,35.11,35.12,35.08,35.1,110500.0,24.6413,24.6483,24.6202,24.6342,110500.0
2013-01-16 14:20:00,35.1,35.14,35.09,35.13,214700.0,24.6342,24.6623,24.6272,24.6553,214700.0
2013-01-16 14:30:00,35.13,35.16,35.1,35.13,329800.0,24.6553,24.6764,24.6342,24.6553,329800.0
2013-01-16 14:40:00,35.13,35.16,35.11,35.15,354900.0,24.6553,24.6764,24.6413,24.6693,354900.0
2013-01-16 14:50:00,35.14,35.18,35.13,35.17,248200.0,24.6623,24.6904,24.6553,24.6834,248200.0
2013-01-16 15:00:00,35.17,35.18,35.14,35.15,223900.0,24.6834,24.6904,24.6623,24.6693,223900.0
2013-01-16 15:10:00,35.15,35.19,35.14,35.16,330400.0,24.6693,24.6974,24.6623,24.6764,330400.0
2013-01-16 15:20:00,35.16,35.17,35.08,35.08,562700.0,24.6764,24.6834,24.6202,24.6202,562700.0
2013-01-16 15:30:00,35.09,35.12,35.06,35.09,584500.0,24.6272,24.6483,24.6062,24.6272,584500.0
2013-01-16 15:40:00,35.09,35.12,35.05,35.1,641400.0,24.6272,24.6483,24.5992,24.6342,641400.0
2013-01-16 15:50:00,35.1,35.12,35.07,35.08,1463300.0,24.6342,24.6483,24.6132,24.6202,1463300.0
2013-01-17 09:30:00,35.19,35.22,35.02,35.07,1271600.0,24.6974,24.7185,24.5781,24.6132,1271600.0
2013-01-17 09:40:00,35.08,35.09,34.97,35.04,853200.0,24.6202,24.6272,24.543,24.5921,853200.0
2013-01-17 09:50:00,35.05,35.12,35.03,35.11,582000.0,24.5992,24.6483,24.5851,24.6413,582000.0
2013-01-17 10:00:00,35.11,35.15,35.0,35.15,872600.0,24.6413,24.6693,24.5641,24.6693,872600.0
2013-01-17 10:10:00,35.14,35.16,35.08,35.08,572000.0,24.6623,24.6764,24.6202,24.6202,572000.0
2013-01-17 10:20:00,35.08,35.13,35.05,35.1,648400.0,24.6202,24.6553,24.5992,24.6342,648400.0
2013-01-17 10:30:00,35.1,35.15,35.04,35.1,472300.0,24.6342,24.6693,24.5921,24.6342,472300.0
2013-01-17 10:40:00,35.09,35.1,34.99,35.0,666600.0,24.6272,24.6342,24.557,24.5641,666600.0
2013-01-17 10:50:00,35.0,35.04,34.97,34.97,804500.0,24.5641,24.5921,24.543,24.543,804500.0
2013-01-17 11:00:00,34.98,35.03,34.96,35.03,461100.0,24.55,24.5851,24.536,24.5851,461100.0
2013-01-17 11:10:00,35.03,35.06,35.01,35.04,276300.0,24.5851,24.6062,24.5711,24.5921,276300.0
2013-01-17 11:20:00,35.04,35.07,35.0,35.05,302900.0,24.5921,24.6132,24.5641,24.5992,302900.0
2013-01-17 11:30:00,35.05,35.07,35.02,35.05,366000.0,24.5992,24.6132,24.5781,24.5992,366000.0
2013-01-17 11:40:00,35.05,35.07,35.0,35.03,221500.0,24.5992,24.6132,24.5641,24.5851,221500.0
2013-01-17 11:50:00,35.02,35.04,34.96,34.96,238200.0,24.5781,24.5921,24.536,24.536,238200.0
2013-01-17 12:00:00,34.96,35.01,34.93,35.01,428500.0,24.536,24.5711,24.5149,24.5711,428500.0
2013-01-17 12:10:00,35.01,35.05,34.97,35.04,247900.0,24.5711,24.5992,24.543,24.5921,247900.0
2013-01-17 12:20:00,35.04,35.05,35.0,35.02,408800.0,24.5921,24.5992,24.5641,24.5781,408800.0
2013-01-17 12:30:00,35.02,35.03,34.95,34.97,790400.0,24.5781,24.5851,24.529,24.543,790400.0
2013-01-17 12:40:00,34.97,35.0,34.95,34.99,322200.0,24.543,24.5641,24.529,24.557,322200.0
2013-01-17 12:50:00,34.99,35.0,34.95,34.98,231200.0,24.557,24.5641,24.529,24.55,231200.0
2013-01-17 13:00:00,34.97,34.99,34.95,34.96,315100.0,24.543,24.557,24.529,24.536,315100.0
2013-01-17 13:10:00,34.96,35.0,34.95,35.0,475000.0,24.536,24.5641,24.529,24.5641,475000.0
2013-01-17 13:20:00,35.0,35.02,34.96,34.98,355600.0,24.5641,24.5781,24.536,24.55,355600.0
2013-01-17 13:30:00,34.98,35.07,34.97,35.05,357600.0,24.55,24.6132,24.543,24.5992,357600.0
2013-01-17 13:40:00,35.06,35.08,35.04,35.05,315300.0,24.6062,24.6202,24.5921,24.5992,315300.0
2013-01-17 13:50:00,35.05,35.09,35.05,35.07,317800.0,24.5992,24.6272,24.5992,24.6132,317800.0
2013-01-17 14:00:00,35.08,35.1,35.06,35.07,343400.0,24.6202,24.6342,24.6062,24.6132,343400.0
2013-01-17 14:10:00,35.08,35.1,35.05,35.08,439300.0,24.6202,24.6342,24.5992,24.6202,439300.0
2013-01-17 14:20:00,35.09,35.1,35.07,35.1,387200.0,24.6272,24.6342,24.6132,24.6342,387200.0
2013-01-17 14:30:00,35.09,35.17,35.09,35.15,344800.0,24.6272,24.6834,24.6272,24.6693,344800.0
2013-01-17 14:40:00,35.15,35.18,35.15,35.15,446800.0,24.6693,24.6904,24.6693,24.6693,446800.0
2013-01-17 14:50:00,35.15,35.16,35.11,35.13,238800.0,24.6693,24.6764,24.6413,24.6553,238800.0
2013-01-17 15:00:00,35.13,35.13,35.1,35.13,230700.0,24.6553,24.6553,24.6342,24.6553,230700.0
2013-01-17 15:10:00,35.13,35.14,35.1,35.12,330300.0,24.6553,24.6623,24.6342,24.6483,330300.0
2013-01-17 15:20:00,35.12,35.12,35.06,35.11,391900.0,24.6483,24.6483,24.6062,24.6413,391900.0
2013-01-17 15:30:00,35.1,35.11,35.04,35.05,683500.0,24.6342,24.6413,24.5921,24.5992,683500.0
2013-01-17 15:40:00,35.05,35.13,35.05,35.12,694600.0,24.5992,24.6553,24.5992,24.6483,694600.0
2013-01-17 15:50:00,35.12,35.12,35.02,35.02,2154800.0,24.6483,24.6483,24.5781,24.5781,2154800.0
2013-01-18 09:30:00,34.99,35.08,34.83,34.85,4871000.0,24.557,24.6202,24.4448,24.4588,4871000.0
2013-01-18 09:40:00,34.85,34.95,34.83,34.94,636800.0,24.4588,24.529,24.4448,24.522,636800.0
2013-01-18 09:50:00,34.94,34.95,34.85,34.88,497500.0,24.522,24.529,24.4588,24.4798,497500.0
2013-01-18 10:00:00,34.88,34.88,34.8,34.84,690400.0,24.4798,24.4798,24.4237,24.4518,690400.0
2013-01-18 10:10:00,34.84,34.84,34.78,34.8,500300.0,24.4518,24.4518,24.4097,24.4237,500300.0
2013-01-18 10:20:00,34.81,34.81,34.76,34.8,921300.0,24.4307,24.4307,24.3956,24.4237,921300.0
2013-01-18 10:30:00,34.79,34.8,34.76,34.79,275300.0,24.4167,24.4237,24.3956,24.4167,275300.0
2013-01-18 10:40:00,34.8,34.81,34.69,34.7,965000.0,24.4237,24.4307,24.3465,24.3535,965000.0
2013-01-18 10:50:00,34.7,34.74,34.67,34.68,1081500.0,24.3535,24.3816,24.3325,24.3395,1081500.0
2013-01-18 11:00:00,34.7,34.73,34.66,34.67,817700.0,24.3535,24.3746,24.3254,24.3325,817700.0
2013-01-18 11:10:00,34.66,34.67,34.59,34.64,1283200.0,24.3254,24.3325,24.2763,24.3114,1283200.0
2013-01-18 11:20:00,34.63,34.66,34.62,34.62,490100.0,24.3044,24.3254,24.2974,24.2974,490100.0
2013-01-18 11:30:00,34.62,34.63,34.56,34.56,609500.0,24.2974,24.3044,24.2553,24.2553,609500.0
2013-01-18 11:40:00,34.57,34.58,34.5,34.54,648800.0,24.2623,24.2693,24.2131,24.2412,648800.0
2013-01-18 11:50:00,34.54,34.6,34.53,34.59,356700.0,24.2412,24.2833,24.2342,24.2763,356700.0
2013-01-18 12:00:00,34.59,34.63,34.58,34.63,328500.0,24.2763,24.3044,24.2693,24.3044,328500.0
2013-01-18 12:10:00,34.63,34.63,34.57,34.63,254000.0,24.3044,24.3044,24.2623,24.3044,254000.0
2013-01-18 12:20:00,34.63,34.65,34.58,34.59,287600.0,24.3044,24.3184,24.2693,24.2763,287600.0
2013-01-18 12:30:00,34.59,34.69,34.59,34.63,480300.0,24.2763,24.3465,24.2763,24.3044,480300.0
2013-01-18 12:40:00,34.63,34.64,34.59,34.61,255600.0,24.3044,24.3114,24.2763,24.2903,255600.0
2013-01-18 12:50:00,34.61,34.66,34.61,34.64,335700.0,24.2903,24.3254,24.2903,24.3114,335700.0
2013-01-18 13:00:00,34.65,34.7,34.64,34.69,392400.0,24.3184,24.3535,24.3114,24.3465,392400.0
2013-01-18 13:10:00,34.69,34.69,34.65,34.66,386600.0,24.3465,24.3465,24.3184,24.3254,386600.0
2013-01-18 13:20:00,34.66,34.67,34.61,34.62,450400.0,24.3254,24.3325,24.2903,24.2974,450400.0
2013-01-18 13:30:00,34.62,34.63,34.6,34.61,391500.0,24.2974,24.3044,24.2833,24.2903,391500.0
2013-01-18 13:40:00,34.61,34.65,34.61,34.63,308000.0,24.2903,24.3184,24.2903,24.3044,308000.0
2013-01-18 13:50:00,34.63,34.67,34.62,34.64,303700.0,24.3044,24.3325,24.2974,24.3114,303700.0
2013-01-18 14:00:00,34.63,34.64,34.63,34.64,222500.0,24.3044,24.3114,24.3044,24.3114,222500.0
2013-01-18 14:10:00,34.63,34.71,34.63,34.7,484700.0,24.3044,24.3605,24.3044,24.3535,484700.0
2013-01-18 14:20:00,34.71,34.73,34.68,34.72,426100.0,24.3605,24.3746,24.3395,24.3675,426100.0
2013-01-18 14:30:00,34.72,34.72,34.71,34.72,154700.0,24.3675,24.3675,24.3605,24.3675,154700.0
2013-01-18 14:40:00,34.72,34.73,34.67,34.72,552200.0,24.3675,24.3746,24.3325,24.3675,552200.0
2013-01-18 14:50:00,34.72,34.78,34.7,34.77,420300.0,24.3675,24.4097,24.3535,24.4026,420300.0
2013-01-18 15:00:00,34.76,34.77,34.68,34.68,439300.0,24.3956,24.4026,24.3395,24.3395,439300.0
2013-01-18 15:10:00,34.68,34.74,34.67,34.73,641200.0,24.3395,24.3816,24.3325,24.3746,641200.0
2013-01-18 15:20:00,34.73,34.78,34.72,34.78,582500.0,24.3746,24.4097,24.3675,24.4097,582500.0
2013-01-18 15:30:00,34.78,34.84,34.77,34.82,758100.0,24.4097,24.4518,24.4026,24.4377,758100.0
2013-01-18 15:40:00,34.82,34.9,34.8,34.86,1289600.0,24.4377,24.4939,24.4237,24.4658,1289600.0
2013-01-18 15:50:00,34.87,34.92,34.81,34.9,3403800.0,24.4728,24.5079,24.4307,24.4939,3403800.0
2013-01-22 09:30:00,34.8,34.9,34.77,34.77,1042100.0,24.4237,24.4939,24.4026,24.4026,1042100.0
2013-01-22 09:40:00,34.79,34.81,34.71,34.77,666000.0,24.4167,24.4307,24.3605,24.4026,666000.0
2013-01-22 09:50:00,34.78,34.87,34.76,34.85,512200.0,24.4097,24.4728,24.3956,24.4588,512200.0
2013-01-22 10:00:00,34.84,34.85,34.78,34.84,414100.0,24.4518,24.4588,24.4097,24.4518,414100.0
2013-01-22 10:10:00,34.84,34.88,34.8,34.86,403700.0,24.4518,24.4798,24.4237,24.4658,403700.0
2013-01-22 10:20:00,34.85,34.87,34.8,34.81,431700.0,24.4588,24.4728,24.4237,24.4307,431700.0
2013-01-22 10:30:00,34.81,34.88,34.79,34.85,583900.0,24.4307,24.4798,24.4167,24.4588,583900.0
2013-01-22 10:40:00,34.85,34.89,34.83,34.88,289000.0,24.4588,24.4869,24.4448,24.4798,289000.0
2013-01-22 10:50:00,34.87,34.94,34.87,34.94,503200.0,24.4728,24.522,24.4728,24.522,503200.0
2013-01-22 11:00:00,34.94,34.95,34.9,34.92,344800.0,24.522,24.529,24.4939,24.5079,344800.0
2013-01-22 11:10:00,34.91,34.92,34.85,34.9,541700.0,24.5009,24.5079,24.4588,24.4939,541700.0
2013-01-22 11:20:00,34.9,34.94,34.89,34.91,424700.0,24.4939,24.522,24.4869,24.5009,424700.0
2013-01-22 11:30:00,34.91,34.94,34.88,34.91,220300.0,24.5009,24.522,24.4798,24.5009,220300.0
2013-01-22 11:40:00,34.91,34.93,34.89,34.9,269200.0,24.5009,24.5149,24.4869,24.4939,269200.0
2013-01-22 11:50:00,34.91,34.92,34.88,34.9,323200.0,24.5009,24.5079,24.4798,24.4939,323200.0
2013-01-22 12:00:00,34.89,34.91,34.88,34.9,292900.0,24.4869,24.5009,24.4798,24.4939,292900.0
2013-01-22 12:10:00,34.9,34.93,34.89,34.93,335200.0,24.4939,24.5149,24.4869,24.5149,335200.0
2013-01-22 12:20:00,34.93,34.95,34.92,34.95,261900.0,24.5149,24.529,24.5079,24.529,261900.0
2013-01-22 12:30:00,34.95,34.97,34.94,34.96,290000.0,24.529,24.543,24.522,24.536,290000.0
2013-01-22 12:40:00,34.96,35.01,34.96,35.01,509300.0,24.536,24.5711,24.536,24.5711,509300.0
2013-01-22 12:50:00,35.0,35.03,34.95,34.97,576000.0,24.5641,24.5851,24.529,24.543,576000.0
2013-01-22 13:00:00,34.96,35.02,34.96,35.02,292900.0,24.536,24.5781,24.536,24.5781,292900.0
2013-01-22 13:10:00,35.02,35.05,35.01,35.05,394200.0,24.5781,24.5992,24.5711,24.5992,394200.0
2013-01-22 13:20:00,35.05,35.05,35.04,35.05,228400.0,24.5992,24.5992,24.5921,24.5992,228400.0
2013-01-22 13:30:00,35.05,35.05,35.0,35.0,290300.0,24.5992,24.5992,24.5641,24.5641,290300.0
2013-01-22 13:40:00,35.0,35.01,34.97,34.97,241300.0,24.5641,24.5711,24.543,24.543,241300.0
2013-01-22 13:50:00,34.97,34.98,34.92,34.92,338800.0,24.543,24.55,24.5079,24.5079,338800.0
2013-01-22 14:00:00,34.92,34.94,34.87,34.94,561300.0,24.5079,24.522,24.4728,24.522,561300.0
2013-01-22 14:10:00,34.94,34.96,34.93,34.95,314100.0,24.522,24.536,24.5149,24.529,314100.0
2013-01-22 14:20:00,34.95,34.97,34.93,34.95,326400.0,24.529,24.543,24.5149,24.529,326400.0
2013-01-22 14:30:00,34.95,34.99,34.94,34.95,346800.0,24.529,24.557,24.522,24.529,346800.0
2013-01-22 14:40:00,34.95,34.96,34.93,34.95,263800.0,24.529,24.536,24.5149,24.529,263800.0
2013-01-22 14:50:00,34.95,34.97,34.92,34.96,412400.0,24.529,24.543,24.5079,24.536,412400.0
2013-01-22 15:00:00,34.97,34.99,34.96,34.98,270400.0,24.543,24.557,24.536,24.55,270400.0
2013-01-22 15:10:00,34.99,34.99,34.92,34.94,479300.0,24.557,24.557,24.5079,24.522,479300.0
2013-01-22 15:20:00,34.95,35.0,34.93,34.99,420800.0,24.529,24.5641,24.5149,24.557,420800.0
2013-01-22 15:30:00,35.0,35.02,34.96,35.01,478800.0,24.5641,24.5781,24.536,24.5711,478800.0
2013-01-22 15:40:00,35.01,35.03,34.95,34.98,777400.0,24.5711,24.5851,24.529,24.55,777400.0
2013-01-22 15:50:00,34.98,35.05,34.97,35.04,1558400.0,24.55,24.5992,24.543,24.5921,1558400.0
2013-01-23 09:30:00,35.03,35.12,34.97,35.07,1037200.0,24.5851,24.6483,24.543,24.6132,1037200.0
2013-01-23 09:40:00,35.08,35.08,34.96,34.96,491600.0,24.6202,24.6202,24.536,24.536,491600.0
2013-01-23 09:50:00,34.96,34.97,34.87,34.93,488600.0,24.536,24.543,24.4728,24.5149,488600.0
2013-01-23 10:00:00,34.93,35.04,34.92,35.02,804200.0,24.5149,24.5921,24.5079,24.5781,804200.0
2013-01-23 10:10:00,35.02,35.06,34.99,35.01,393000.0,24.5781,24.6062,24.557,24.5711,393000.0
2013-01-23 10:20:00,35.01,35.02,34.93,34.93,321500.0,24.5711,24.5781,24.5149,24.5149,321500.0
2013-01-23 10:30:00,34.94,34.97,34.92,34.96,311800.0,24.522,24.543,24.5079,24.536,311800.0
2013-01-23 10:40:00,34.97,35.01,34.94,35.0,474700.0,24.543,24.5711,24.522,24.5641,474700.0
2013-01-23 10:50:00,35.0,35.01,34.97,34.99,274000.0,24.5641,24.5711,24.543,24.557,274000.0
2013-01-23 11:00:00,34.98,35.0,34.97,34.98,648100.0,24.55,24.5641,24.543,24.55,648100.0
2013-01-23 11:10:00,34.99,35.02,34.97,35.01,509900.0,24.557,24.5781,24.543,24.5711,509900.0
2013-01-23 11:20:00,35.01,35.01,34.97,34.98,375300.0,24.5711,24.5711,24.543,24.55,375300.0
2013-01-23 11:30:00,34.99,35.02,34.97,35.0,419700.0,24.557,24.5781,24.543,24.5641,419700.0
2013-01-23 11:40:00,35.0,35.01,34.98,35.0,171100.0,24.5641,24.5711,24.55,24.5641,171100.0
2013-01-23 11:50:00,35.01,35.06,35.0,35.04,299500.0,24.5711,24.6062,24.5641,24.5921,299500.0
2013-01-23 12:00:00,35.03,35.09,35.03,35.05,359700.0,24.5851,24.6272,24.5851,24.5992,359700.0
2013-01-23 12:10:00,35.05,35.07,35.01,35.02,472900.0,24.5992,24.6132,24.5711,24.5781,472900.0
2013-01-23 12:20:00,35.01,35.03,34.98,34.99,347200.0,24.5711,24.5851,24.55,24.557,347200.0
2013-01-23 12:30:00,34.98,34.99,34.97,34.97,199500.0,24.55,24.557,24.543,24.543,199500.0
2013-01-23 12:40:00,34.97,34.99,34.97,34.98,369900.0,24.543,24.557,24.543,24.55,369900.0
2013-01-23 12:50:00,34.99,35.0,34.97,35.0,244700.0,24.557,24.5641,24.543,24.5641,244700.0
2013-01-23 13:00:00,35.0,35.01,34.97,34.99,350500.0,24.5641,24.5711,24.543,24.557,350500.0
2013-01-23 13:10:00,34.99,35.01,34.98,34.99,462000.0,24.557,24.5711,24.55,24.557,462000.0
2013-01-23 13:20:00,34.99,35.01,34.95,34.95,222000.0,24.557,24.5711,24.529,24.529,222000.0
2013-01-23 13:30:00,34.96,35.01,34.95,35.0,407200.0,24.536,24.5711,24.529,24.5641,407200.0
2013-01-23 13:40:00,35.01,35.04,35.0,35.02,268600.0,24.5711,24.5921,24.5641,24.5781,268600.0
2013-01-23 13:50:00,35.03,35.07,35.02,35.06,435500.0,24.5851,24.6132,24.5781,24.6062,435500.0
2013-01-23 14:00:00,35.06,35.07,34.99,35.0,375100.0,24.6062,24.6132,24.557,24.5641,375100.0
2013-01-23 14:10:00,34.99,34.99,34.94,34.98,473500.0,24.557,24.557,24.522,24.55,473500.0
2013-01-23 14:20:00,34.98,35.02,34.97,35.0,300800.0,24.55,24.5781,24.543,24.5641,300800.0
2013-01-23 14:30:00,35.0,35.03,34.98,35.03,235600.0,24.5641,24.5851,24.55,24.5851,235600.0
2013-01-23 14:40:00,35.03,35.04,35.02,35.04,210600.0,24.5851,24.5921,24.5781,24.5921,210600.0
2013-01-23 14:50:00,35.04,35.05,35.02,35.04,301000.0,24.5921,24.5992,24.5781,24.5921,301000.0
2013-01-23 15:00:00,35.04,35.04,35.02,35.03,234300.0,24.5921,24.5921,24.5781,24.5851,234300.0
2013-01-23 15:10:00,35.03,35.04,35.02,35.03,238300.0,24.5851,24.5921,24.5781,24.5851,238300.0
2013-01-23 15:20:00,35.03,35.03,34.99,34.99,347400.0,24.5851,24.5851,24.557,24.557,347400.0
2013-01-23 15:30:00,35.0,35.01,34.97,35.01,371200.0,24.5641,24.5711,24.543,24.5711,371200.0
2013-01-23 15:40:00,35.0,35.01,34.94,34.99,655400.0,24.5641,24.5711,24.522,24.557,655400.0
2013-01-23 15:50:00,34.99,34.99,34.95,34.95,1037000.0,24.557,24.557,24.529,24.529,1037000.0
2013-01-24 09:30:00,35.06,35.25,34.88,35.22,1323600.0,24.6062,24.7395,24.4798,24.7185,1323600.0
2013-01-24 09:40:00,35.22,35.3,35.2,35.26,959800.0,24.7185,24.7746,24.7044,24.7465,959800.0
2013-01-24 09:50:00,35.27,35.3,35.25,35.27,921700.0,24.7536,24.7746,24.7395,24.7536,921700.0
2013-01-24 10:00:00,35.27,35.46,35.27,35.42,1540300.0,24.7536,24.8869,24.7536,24.8588,1540300.0
2013-01-24 10:10:00,35.41,35.42,35.34,35.37,859500.0,24.8518,24.8588,24.8027,24.8237,859500.0
2013-01-24 10:20:00,35.37,35.37,35.25,35.32,1007300.0,24.8237,24.8237,24.7395,24.7886,1007300.0
2013-01-24 10:30:00,35.32,35.34,35.24,35.31,922800.0,24.7886,24.8027,24.7325,24.7816,922800.0
2013-01-24 10:40:00,35.31,35.43,35.29,35.38,962900.0,24.7816,24.8658,24.7676,24.8308,962900.0
2013-01-24 10:50:00,35.38,35.39,35.34,35.34,425600.0,24.8308,24.8378,24.8027,24.8027,425600.0
2013-01-24 11:00:00,35.34,35.37,35.33,35.33,291000.0,24.8027,24.8237,24.7957,24.7957,291000.0
2013-01-24 11:10:00,35.33,35.37,35.31,35.33,274800.0,24.7957,24.8237,24.7816,24.7957,274800.0
2013-01-24 11:20:00,35.33,35.38,35.31,35.36,479700.0,24.7957,24.8308,24.7816,24.8167,479700.0
2013-01-24 11:30:00,35.36,35.38,35.34,35.38,300900.0,24.8167,24.8308,24.8027,24.8308,300900.0
2013-01-24 11:40:00,35.38,35.4,35.31,35.32,372500.0,24.8308,24.8448,24.7816,24.7886,372500.0
2013-01-24 11:50:00,35.32,35.35,35.29,35.31,289900.0,24.7886,24.8097,24.7676,24.7816,289900.0
2013-01-24 12:00:00,35.31,35.33,35.3,35.32,254200.0,24.7816,24.7957,24.7746,24.7886,254200.0
2013-01-24 12:10:00,35.32,35.35,35.31,35.33,509800.0,24.7886,24.8097,24.7816,24.7957,509800.0
2013-01-24 12:20:00,35.32,35.36,35.32,35.36,437800.0,24.7886,24.8167,24.7886,24.8167,437800.0
2013-01-24 12:30:00,35.35,35.36,35.15,35.15,582200.0,24.8097,24.8167,24.6693,24.6693,582200.0
2013-01-24 12:40:00,35.15,35.21,35.14,35.2,574200.0,24.6693,24.7114,24.6623,24.7044,574200.0
2013-01-24 12:50:00,35.19,35.2,35.13,35.17,368100.0,24.6974,24.7044,24.6553,24.6834,368100.0
2013-01-24 13:00:00,35.17,35.19,35.13,35.16,283500.0,24.6834,24.6974,24.6553,24.6764,283500.0
2013-01-24 13:10:00,35.16,35.16,35.06,35.07,548900.0,24.6764,24.6764,24.6062,24.6132,548900.0
2013-01-24 13:20:00,35.08,35.12,35.07,35.12,301900.0,24.6202,24.6483,24.6132,24.6483,301900.0
2013-01-24 13:30:00,35.12,35.13,35.06,35.06,263500.0,24.6483,24.6553,24.6062,24.6062,263500.0
2013-01-24 13:40:00,35.07,35.07,35.02,35.05,262700.0,24.6132,24.6132,24.5781,24.5992,262700.0
2013-01-24 13:50:00,35.05,35.12,35.05,35.07,511700.0,24.5992,24.6483,24.5992,24.6132,511700.0
2013-01-24 14:00:00,35.07,35.09,35.03,35.08,340200.0,24.6132,24.6272,24.5851,24.6202,340200.0
2013-01-24 14:10:00,35.09,35.13,35.08,35.1,183100.0,24.6272,24.6553,24.6202,24.6342,183100.0
2013-01-24 14:20:00,35.09,35.14,35.08,35.12,350800.0,24.6272,24.6623,24.6202,24.6483,350800.0
2013-01-24 14:30:00,35.13,35.18,35.13,35.16,245300.0,24.6553,24.6904,24.6553,24.6764,245300.0
2013-01-24 14:40:00,35.16,35.21,35.15,35.19,296400.0,24.6764,24.7114,24.6693,24.6974,296400.0
2013-01-24 14:50:00,35.2,35.32,35.13,35.13,311700.0,24.7044,24.7886,24.6553,24.6553,311700.0
2013-01-24 15:00:00,35.13,35.32,35.11,35.19,430900.0,24.6553,24.7886,24.6413,24.6974,430900.0
2013-01-24 15:10:00,35.19,35.24,35.18,35.21,324000.0,24.6974,24.7325,24.6904,24.7114,324000.0
2013-01-24 15:20:00,35.21,35.25,35.19,35.23,268100.0,24.7114,24.7395,24.6974,24.7255,268100.0
2013-01-24 15:30:00,35.24,35.29,35.22,35.24,664000.0,24.7325,24.7676,24.7185,24.7325,664000.0
2013-01-24 15:40:00,35.25,35.26,35.17,35.2,596500.0,24.7395,24.7465,24.6834,24.7044,596500.0
2013-01-24 15:50:00,35.2,35.21,35.13,35.16,993300.0,24.7044,24.7114,24.6553,24.6764,993300.0
2013-01-25 09:30:00,35.3,35.31,35.11,35.21,802100.0,24.7746,24.7816,24.6413,24.7114,802100.0
2013-01-25 09:40:00,35.21,35.31,35.2,35.23,428300.0,24.7114,24.7816,24.7044,24.7255,428300.0
2013-01-25 09:50:00,35.23,35.26,35.19,35.21,267000.0,24.7255,24.7465,24.6974,24.7114,267000.0
2013-01-25 10:00:00,35.2,35.21,35.08,35.16,612700.0,24.7044,24.7114,24.6202,24.6764,612700.0
2013-01-25 10:10:00,35.16,35.22,35.13,35.16,275900.0,24.6764,24.7185,24.6553,24.6764,275900.0
2013-01-25 10:20:00,35.15,35.17,35.03,35.04,532200.0,24.6693,24.6834,24.5851,24.5921,532200.0
2013-01-25 10:30:00,35.04,35.09,35.01,35.06,285300.0,24.5921,24.6272,24.5711,24.6062,285300.0
2013-01-25 10:40:00,35.07,35.1,35.01,35.06,329200.0,24.6132,24.6342,24.5711,24.6062,329200.0
2013-01-25 10:50:00,35.05,35.13,35.03,35.13,354700.0,24.5992,24.6553,24.5851,24.6553,354700.0
2013-01-25 11:00:00,35.12,35.23,35.09,35.21,504500.0,24.6483,24.7255,24.6272,24.7114,504500.0
2013-01-25 11:10:00,35.22,35.24,35.16,35.18,333800.0,24.7185,24.7325,24.6764,24.6904,333800.0
2013-01-25 11:20:00,35.18,35.23,35.18,35.19,228100.0,24.6904,24.7255,24.6904,24.6974,228100.0
2013-01-25 11:30:00,35.19,35.22,35.13,35.2,494200.0,24.6974,24.7185,24.6553,24.7044,494200.0
2013-01-25 11:40:00,35.2,35.23,35.19,35.2,206000.0,24.7044,24.7255,24.6974,24.7044,206000.0
2013-01-25 11:50:00,35.2,35.2,35.11,35.13,228500.0,24.7044,24.7044,24.6413,24.6553,228500.0
2013-01-25 12:00:00,35.13,35.22,35.12,35.22,238800.0,24.6553,24.7185,24.6483,24.7185,238800.0
2013-01-25 12:10:00,35.22,35.23,35.19,35.23,276900.0,24.7185,24.7255,24.6974,24.7255,276900.0
2013-01-25 12:20:00,35.22,35.25,35.19,35.21,322800.0,24.7185,24.7395,24.6974,24.7114,322800.0
2013-01-25 12:30:00,35.21,35.23,35.19,35.21,182800.0,24.7114,24.7255,24.6974,24.7114,182800.0
2013-01-25 12:40:00,35.2,35.23,35.18,35.2,222200.0,24.7044,24.7255,24.6904,24.7044,222200.0
2013-01-25 12:50:00,35.19,35.19,35.13,35.14,158400.0,24.6974,24.6974,24.6553,24.6623,158400.0
2013-01-25 13:00:00,35.15,35.2,35.14,35.18,174400.0,24.6693,24.7044,24.6623,24.6904,174400.0
2013-01-25 13:10:00,35.18,35.2,35.16,35.17,247400.0,24.6904,24.7044,24.6764,24.6834,247400.0
2013-01-25 13:20:00,35.17,35.19,35.16,35.17,164000.0,24.6834,24.6974,24.6764,24.6834,164000.0
2013-01-25 13:30:00,35.16,35.18,35.16,35.18,87500.0,24.6764,24.6904,24.6764,24.6904,87500.0
2013-01-25 13:40:00,35.18,35.21,35.14,35.15,199900.0,24.6904,24.7114,24.6623,24.6693,199900.0
2013-01-25 13:50:00,35.14,35.16,35.12,35.14,488200.0,24.6623,24.6764,24.6483,24.6623,488200.0
2013-01-25 14:00:00,35.14,35.17,35.11,35.17,293700.0,24.6623,24.6834,24.6413,24.6834,293700.0
2013-01-25 14:10:00,35.17,35.22,35.14,35.14,409000.0,24.6834,24.7185,24.6623,24.6623,409000.0
2013-01-25 14:20:00,35.15,35.16,35.1,35.15,314000.0,24.6693,24.6764,24.6342,24.6693,314000.0
2013-01-25 14:30:00,35.15,35.17,35.13,35.17,254000.0,24.6693,24.6834,24.6553,24.6834,254000.0
2013-01-25 14:40:00,35.17,35.17,35.14,35.15,307900.0,24.6834,24.6834,24.6623,24.6693,307900.0
2013-01-25 14:50:00,35.16,35.16,35.08,35.08,403600.0,24.6764,24.6764,24.6202,24.6202,403600.0
2013-01-25 15:00:00,35.08,35.11,35.05,35.09,477200.0,24.6202,24.6413,24.5992,24.6272,477200.0
2013-01-25 15:10:00,35.09,35.09,35.02,35.03,563400.0,24.6272,24.6272,24.5781,24.5851,563400.0
2013-01-25 15:20:00,35.04,35.09,35.02,35.07,497300.0,24.5921,24.6272,24.5781,24.6132,497300.0
2013-01-25 15:30:00,35.08,35.08,35.03,35.03,451200.0,24.6202,24.6202,24.5851,24.5851,451200.0
2013-01-25 15:40:00,35.03,35.04,34.95,34.97,1495200.0,24.5851,24.5921,24.529,24.543,1495200.0
2013-01-25 15:50:00,34.97,35.13,34.96,35.13,2315000.0,24.543,24.6553,24.536,24.6553,2315000.0
2013-01-28 09:30:00,35.2,35.25,35.04,35.04,915500.0,24.7044,24.7395,24.5921,24.5921,915500.0
2013-01-28 09:40:00,35.04,35.06,35.0,35.02,825100.0,24.5921,24.6062,24.5641,24.5781,825100.0
2013-01-28 09:50:00,35.02,35.05,34.88,34.92,982400.0,24.5781,24.5992,24.4798,24.5079,982400.0
2013-01-28 10:00:00,34.91,34.95,34.87,34.89,765900.0,24.5009,24.529,24.4728,24.4869,765900.0
2013-01-28 10:10:00,34.89,34.92,34.85,34.9,759900.0,24.4869,24.5079,24.4588,24.4939,759900.0
2013-01-28 10:20:00,34.9,34.99,34.9,34.97,448800.0,24.4939,24.557,24.4939,24.543,448800.0
2013-01-28 10:30:00,34.96,35.02,34.94,34.98,453500.0,24.536,24.5781,24.522,24.55,453500.0
2013-01-28 10:40:00,34.99,35.09,34.98,35.03,357500.0,24.557,24.6272,24.55,24.5851,357500.0
2013-01-28 10:50:00,35.04,35.05,35.02,35.03,429100.0,24.5921,24.5992,24.5781,24.5851,429100.0
2013-01-28 11:00:00,35.03,35.04,34.98,34.99,438500.0,24.5851,24.5921,24.55,24.557,438500.0
2013-01-28 11:10:00,34.99,35.0,34.93,34.95,389400.0,24.557,24.5641,24.5149,24.529,389400.0
2013-01-28 11:20:00,34.95,35.04,34.94,35.01,560100.0,24.529,24.5921,24.522,24.5711,560100.0
2013-01-28 11:30:00,35.02,35.05,35.01,35.03,341400.0,24.5781,24.5992,24.5711,24.5851,341400.0
2013-01-28 11:40:00,35.03,35.04,35.01,35.03,225700.0,24.5851,24.5921,24.5711,24.5851,225700.0
2013-01-28 11:50:00,35.03,35.07,35.03,35.07,277700.0,24.5851,24.6132,24.5851,24.6132,277700.0
2013-01-28 12:00:00,35.07,35.1,35.04,35.1,262400.0,24.6132,24.6342,24.5921,24.6342,262400.0
2013-01-28 12:10:00,35.1,35.13,35.08,35.09,342900.0,24.6342,24.6553,24.6202,24.6272,342900.0
2013-01-28 12:20:00,35.1,35.11,35.04,35.08,316700.0,24.6342,24.6413,24.5921,24.6202,316700.0
2013-01-28 12:30:00,35.07,35.08,35.02,35.05,322800.0,24.6132,24.6202,24.5781,24.5992,322800.0
2013-01-28 12:40:00,35.05,35.1,35.03,35.08,312800.0,24.5992,24.6342,24.5851,24.6202,312800.0
2013-01-28 12:50:00,35.09,35.13,35.08,35.11,366300.0,24.6272,24.6553,24.6202,24.6413,366300.0
2013-01-28 13:00:00,35.1,35.13,35.06,35.09,880300.0,24.6342,24.6553,24.6062,24.6272,880300.0
2013-01-28 13:10:00,35.09,35.1,35.05,35.09,568800.0,24.6272,24.6342,24.5992,24.6272,568800.0
2013-01-28 13:20:00,35.09,35.12,35.08,35.12,181600.0,24.6272,24.6483,24.6202,24.6483,181600.0
2013-01-28 13:30:00,35.11,35.15,35.1,35.15,267800.0,24.6413,24.6693,24.6342,24.6693,267800.0
2013-01-28 13:40:00,35.15,35.15,35.08,35.1,291600.0,24.6693,24.6693,24.6202,24.6342,291600.0
2013-01-28 13:50:00,35.11,35.15,35.09,35.11,279200.0,24.6413,24.6693,24.6272,24.6413,279200.0
2013-01-28 14:00:00,35.11,35.16,35.09,35.14,426700.0,24.6413,24.6764,24.6272,24.6623,426700.0
2013-01-28 14:10:00,35.14,35.21,35.13,35.2,556700.0,24.6623,24.7114,24.6553,24.7044,556700.0
2013-01-28 14:20:00,35.2,35.21,35.14,35.18,495700.0,24.7044,24.7114,24.6623,24.6904,495700.0
2013-01-28 14:30:00,35.18,35.18,35.13,35.15,290200.0,24.6904,24.6904,24.6553,24.6693,290200.0
2013-01-28 14:40:00,35.15,35.2,35.15,35.19,199900.0,24.6693,24.7044,24.6693,24.6974,199900.0
2013-01-28 14:50:00,35.19,35.2,35.17,35.17,263100.0,24.6974,24.7044,24.6834,24.6834,263100.0
2013-01-28 15:00:00,35.17,35.2,35.15,35.16,238300.0,24.6834,24.7044,24.6693,24.6764,238300.0
2013-01-28 15:10:00,35.15,35.18,35.14,35.16,312900.0,24.6693,24.6904,24.6623,24.6764,312900.0
2013-01-28 15:20:00,35.16,35.17,35.1,35.13,446400.0,24.6764,24.6834,24.6342,24.6553,446400.0
2013-01-28 15:30:00,35.13,35.17,35.12,35.14,444200.0,24.6553,24.6834,24.6483,24.6623,444200.0
2013-01-28 15:40:00,35.14,35.17,35.1,35.16,632900.0,24.6623,24.6834,24.6342,24.6764,632900.0
2013-01-28 15:50:00,35.16,35.18,35.1,35.11,1432700.0,24.6764,24.6904,24.6342,24.6413,1432700.0
2013-01-29 09:30:00,35.1,35.25,35.08,35.13,854700.0,24.6342,24.7395,24.6202,24.6553,854700.0
2013-01-29 09:40:00,35.14,35.17,35.08,35.11,360400.0,24.6623,24.6834,24.6202,24.6413,360400.0
2013-01-29 09:50:00,35.11,35.2,35.11,35.13,546100.0,24.6413,24.7044,24.6413,24.6553,546100.0
2013-01-29 10:00:00,35.14,35.15,35.05,35.07,652300.0,24.6623,24.6693,24.5992,24.6132,652300.0
2013-01-29 10:10:00,35.07,35.14,35.07,35.09,324000.0,24.6132,24.6623,24.6132,24.6272,324000.0
2013-01-29 10:20:00,35.09,35.16,35.08,35.1,504100.0,24.6272,24.6764,24.6202,24.6342,504100.0
2013-01-29 10:30:00,35.09,35.14,35.09,35.14,351900.0,24.6272,24.6623,24.6272,24.6623,351900.0
2013-01-29 10:40:00,35.14,35.14,35.09,35.11,360400.0,24.6623,24.6623,24.6272,24.6413,360400.0
2013-01-29 10:50:00,35.11,35.16,35.1,35.13,363000.0,24.6413,24.6764,24.6342,24.6553,363000.0
2013-01-29 11:00:00,35.13,35.17,35.13,35.16,357500.0,24.6553,24.6834,24.6553,24.6764,357500.0
2013-01-29 11:10:00,35.16,35.16,35.09,35.09,521200.0,24.6764,24.6764,24.6272,24.6272,521200.0
2013-01-29 11:20:00,35.1,35.2,35.09,35.19,548500.0,24.6342,24.7044,24.6272,24.6974,548500.0
2013-01-29 11:30:00,35.19,35.19,35.14,35.15,311300.0,24.6974,24.6974,24.6623,24.6693,311300.0
2013-01-29 11:40:00,35.15,35.19,35.13,35.17,231700.0,24.6693,24.6974,24.6553,24.6834,231700.0
2013-01-29 11:50:00,35.18,35.18,35.14,35.18,295700.0,24.6904,24.6904,24.6623,24.6904,295700.0
2013-01-29 12:00:00,35.18,35.19,35.15,35.16,174700.0,24.6904,24.6974,24.6693,24.6764,174700.0
2013-01-29 12:10:00,35.15,35.19,35.15,35.17,186900.0,24.6693,24.6974,24.6693,24.6834,186900.0
2013-01-29 12:20:00,35.18,35.18,35.15,35.18,249300.0,24.6904,24.6904,24.6693,24.6904,249300.0
2013-01-29 12:30:00,35.18,35.2,35.17,35.2,176900.0,24.6904,24.7044,24.6834,24.7044,176900.0
2013-01-29 12:40:00,35.2,35.22,35.18,35.19,174300.0,24.7044,24.7185,24.6904,24.6974,174300.0
2013-01-29 12:50:00,35.19,35.22,35.18,35.21,168000.0,24.6974,24.7185,24.6904,24.7114,168000.0
2013-01-29 13:00:00,35.22,35.25,35.19,35.19,238100.0,24.7185,24.7395,24.6974,24.6974,238100.0
2013-01-29 13:10:00,35.2,35.24,35.18,35.24,183400.0,24.7044,24.7325,24.6904,24.7325,183400.0
2013-01-29 13:20:00,35.24,35.24,35.19,35.19,198600.0,24.7325,24.7325,24.6974,24.6974,198600.0
2013-01-29 13:30:00,35.2,35.23,35.18,35.23,333700.0,24.7044,24.7255,24.6904,24.7255,333700.0
2013-01-29 13:40:00,35.23,35.24,35.2,35.2,222800.0,24.7255,24.7325,24.7044,24.7044,222800.0
2013-01-29 13:50:00,35.22,35.31,35.21,35.31,648300.0,24.7185,24.7816,24.7114,24.7816,648300.0
2013-01-29 14:00:00,35.31,35.32,35.27,35.32,534300.0,24.7816,24.7886,24.7536,24.7886,534300.0
2013-01-29 14:10:00,35.32,35.33,35.27,35.28,340300.0,24.7886,24.7957,24.7536,24.7606,340300.0
2013-01-29 14:20:00,35.28,35.3,35.24,35.25,217000.0,24.7606,24.7746,24.7325,24.7395,217000.0
2013-01-29 14:30:00,35.25,35.27,35.22,35.27,280700.0,24.7395,24.7536,24.7185,24.7536,280700.0
2013-01-29 14:40:00,35.26,35.29,35.23,35.27,390600.0,24.7465,24.7676,24.7255,24.7536,390600.0
2013-01-29 14:50:00,35.27,35.27,35.25,35.26,269800.0,24.7536,24.7536,24.7395,24.7465,269800.0
2013-01-29 15:00:00,35.26,35.29,35.25,35.27,298600.0,24.7465,24.7676,24.7395,24.7536,298600.0
2013-01-29 15:10:00,35.28,35.33,35.27,35.3,378500.0,24.7606,24.7957,24.7536,24.7746,378500.0
2013-01-29 15:20:00,35.3,35.31,35.28,35.3,488400.0,24.7746,24.7816,24.7606,24.7746,488400.0
2013-01-29 15:30:00,35.29,35.31,35.29,35.3,454800.0,24.7676,24.7816,24.7676,24.7746,454800.0
2013-01-29 15:40:00,35.3,35.31,35.28,35.29,584000.0,24.7746,24.7816,24.7606,24.7676,584000.0
2013-01-29 15:50:00,35.29,35.31,35.25,35.28,1668800.0,24.7676,24.7816,24.7395,24.7606,1668800.0
2013-01-30 09:30:00,34.99,35.0,34.85,34.9,1393200.0,24.7326,24.7397,24.6336,24.669,1393200.0
2013-01-30 09:40:00,34.9,34.91,34.82,34.86,923600.0,24.669,24.6761,24.6124,24.6407,923600.0
2013-01-30 09:50:00,34.86,34.86,34.74,34.76,1299700.0,24.6407,24.6407,24.5559,24.57,1299700.0
2013-01-30 10:00:00,34.75,34.85,34.73,34.83,1379300.0,24.563,24.6336,24.5488,24.6195,1379300.0
2013-01-30 10:10:00,34.82,34.9,34.82,34.85,929200.0,24.6124,24.669,24.6124,24.6336,929200.0
2013-01-30 10:20:00,34.86,34.88,34.76,34.79,699800.0,24.6407,24.6548,24.57,24.5912,699800.0
2013-01-30 10:30:00,34.8,34.9,34.78,34.82,1670000.0,24.5983,24.669,24.5842,24.6124,1670000.0
2013-01-30 10:40:00,34.81,34.89,34.8,34.89,646400.0,24.6054,24.6619,24.5983,24.6619,646400.0
2013-01-30 10:50:00,34.89,34.91,34.86,34.89,517200.0,24.6619,24.6761,24.6407,24.6619,517200.0
2013-01-30 11:00:00,34.9,34.96,34.88,34.93,571600.0,24.669,24.7114,24.6548,24.6902,571600.0
2013-01-30 11:10:00,34.93,34.94,34.9,34.92,261100.0,24.6902,24.6973,24.669,24.6831,261100.0
2013-01-30 11:20:00,34.93,34.94,34.9,34.93,267700.0,24.6902,24.6973,24.669,24.6902,267700.0
2013-01-30 11:30:00,34.93,34.94,34.9,34.91,869500.0,24.6902,24.6973,24.669,24.6761,869500.0
2013-01-30 11:40:00,34.91,34.98,34.9,34.95,770100.0,24.6761,24.7255,24.669,24.7043,770100.0
2013-01-30 11:50:00,34.96,34.96,34.9,34.91,605300.0,24.7114,24.7114,24.669,24.6761,605300.0
2013-01-30 12:00:00,34.92,34.95,34.91,34.93,474500.0,24.6831,24.7043,24.6761,24.6902,474500.0
2013-01-30 12:10:00,34.92,34.95,34.91,34.95,578800.0,24.6831,24.7043,24.6761,24.7043,578800.0
2013-01-30 12:20:00,34.94,34.98,34.94,34.95,294200.0,24.6973,24.7255,24.6973,24.7043,294200.0
2013-01-30 12:30:00,34.95,34.97,34.9,34.94,985700.0,24.7043,24.7185,24.669,24.6973,985700.0
2013-01-30 12:40:00,34.95,35.0,34.93,35.0,301900.0,24.7043,24.7397,24.6902,24.7397,301900.0
2013-01-30 12:50:00,35.0,35.03,34.98,35.02,426100.0,24.7397,24.7609,24.7255,24.7538,426100.0
2013-01-30 13:00:00,35.02,35.03,34.99,35.01,322000.0,24.7538,24.7609,24.7326,24.7467,322000.0
2013-01-30 13:10:00,35.02,35.02,35.0,35.01,159800.0,24.7538,24.7538,24.7397,24.7467,159800.0
2013-01-30 13:20:00,35.01,35.03,34.99,35.01,179400.0,24.7467,24.7609,24.7326,24.7467,179400.0
2013-01-30 13:30:00,35.01,35.02,34.98,34.98,266600.0,24.7467,24.7538,24.7255,24.7255,266600.0
2013-01-30 13:40:00,34.99,35.02,34.98,35.0,254900.0,24.7326,24.7538,24.7255,24.7397,254900.0
2013-01-30 13:50:00,35.01,35.02,34.99,35.01,282500.0,24.7467,24.7538,24.7326,24.7467,282500.0
2013-01-30 14:00:00,35.02,35.03,35.0,35.0,202100.0,24.7538,24.7609,24.7397,24.7397,202100.0
2013-01-30 14:10:00,35.01,35.04,34.97,34.98,506800.0,24.7467,24.7679,24.7185,24.7255,506800.0
2013-01-30 14:20:00,34.98,35.0,34.93,34.97,489100.0,24.7255,24.7397,24.6902,24.7185,489100.0
2013-01-30 14:30:00,34.98,35.01,34.94,34.96,316600.0,24.7255,24.7467,24.6973,24.7114,316600.0
2013-01-30 14:40:00,34.95,35.0,34.94,34.95,706800.0,24.7043,24.7397,24.6973,24.7043,706800.0
2013-01-30 14:50:00,34.96,35.0,34.95,34.98,337200.0,24.7114,24.7397,24.7043,24.7255,337200.0
2013-01-30 15:00:00,34.98,35.05,34.97,35.02,585400.0,24.7255,24.775,24.7185,24.7538,585400.0
2013-01-30 15:10:00,35.02,35.05,34.93,34.97,740900.0,24.7538,24.775,24.6902,24.7185,740900.0
2013-01-30 15:20:00,34.97,34.99,34.95,34.97,415200.0,24.7185,24.7326,24.7043,24.7185,415200.0
2013-01-30 15:30:00,34.96,35.02,34.92,34.93,1324400.0,24.7114,24.7538,24.6831,24.6902,1324400.0
2013-01-30 15:40:00,34.93,34.93,34.87,34.91,1429700.0,24.6902,24.6902,24.6478,24.6761,1429700.0
2013-01-30 15:50:00,34.91,34.97,34.85,34.96,2052300.0,24.6761,24.7185,24.6336,24.7114,2052300.0
2013-01-31 09:30:00,34.86,34.89,34.82,34.82,564600.0,24.6407,24.6619,24.6124,24.6124,564600.0
2013-01-31 09:40:00,34.83,34.93,34.81,34.91,440400.0,24.6195,24.6902,24.6054,24.6761,440400.0
2013-01-31 09:50:00,34.91,34.95,34.86,34.89,453000.0,24.6761,24.7043,24.6407,24.6619,453000.0
2013-01-31 10:00:00,34.89,34.91,34.84,34.88,433600.0,24.6619,24.6761,24.6266,24.6548,433600.0
2013-01-31 10:10:00,34.89,34.94,34.85,34.88,426300.0,24.6619,24.6973,24.6336,24.6548,426300.0
2013-01-31 10:20:00,34.88,34.94,34.85,34.9,595600.0,24.6548,24.6973,24.6336,24.669,595600.0
2013-01-31 10:30:00,34.9,34.98,34.9,34.95,380100.0,24.669,24.7255,24.669,24.7043,380100.0
2013-01-31 10:40:00,34.96,34.98,34.93,34.94,320300.0,24.7114,24.7255,24.6902,24.6973,320300.0
2013-01-31 10:50:00,34.95,34.99,34.94,34.94,264700.0,24.7043,24.7326,24.6973,24.6973,264700.0
2013-01-31 11:00:00,34.94,34.96,34.92,34.92,235100.0,24.6973,24.7114,24.6831,24.6831,235100.0
2013-01-31 11:10:00,34.92,34.93,34.9,34.93,286000.0,24.6831,24.6902,24.669,24.6902,286000.0
2013-01-31 11:20:00,34.93,34.97,34.91,34.93,370700.0,24.6902,24.7185,24.6761,24.6902,370700.0
2013-01-31 11:30:00,34.93,34.94,34.86,34.92,397500.0,24.6902,24.6973,24.6407,24.6831,397500.0
2013-01-31 11:40:00,34.93,34.95,34.9,34.93,305600.0,24.6902,24.7043,24.669,24.6902,305600.0
2013-01-31 11:50:00,34.94,34.95,34.9,34.9,373000.0,24.6973,24.7043,24.669,24.669,373000.0
2013-01-31 12:00:00,34.9,34.93,34.88,34.91,153200.0,24.669,24.6902,24.6548,24.6761,153200.0
2013-01-31 12:10:00,34.91,34.96,34.91,34.92,148200.0,24.6761,24.7114,24.6761,24.6831,148200.0
2013-01-31 12:20:00,34.92,34.93,34.86,34.87,456500.0,24.6831,24.6902,24.6407,24.6478,456500.0
2013-01-31 12:30:00,34.87,34.92,34.85,34.9,216600.0,24.6478,24.6831,24.6336,24.669,216600.0
2013-01-31 12:40:00,34.91,34.94,34.88,34.93,191300.0,24.6761,24.6973,24.6548,24.6902,191300.0
2013-01-31 12:50:00,34.93,34.95,34.9,34.93,249600.0,24.6902,24.7043,24.669,24.6902,249600.0
2013-01-31 13:00:00,34.94,34.95,34.92,34.94,73700.0,24.6973,24.7043,24.6831,24.6973,73700.0
2013-01-31 13:10:00,34.94,34.95,34.92,34.93,70100.0,24.6973,24.7043,24.6831,24.6902,70100.0
2013-01-31 13:20:00,34.93,34.94,34.91,34.91,174800.0,24.6902,24.6973,24.6761,24.6761,174800.0
2013-01-31 13:30:00,34.92,34.93,34.86,34.88,265500.0,24.6831,24.6902,24.6407,24.6548,265500.0
2013-01-31 13:40:00,34.88,34.91,34.86,34.89,194400.0,24.6548,24.6761,24.6407,24.6619,194400.0
2013-01-31 13:50:00,34.9,34.92,34.89,34.92,137200.0,24.669,24.6831,24.6619,24.6831,137200.0
2013-01-31 14:00:00,34.91,34.92,34.84,34.84,446600.0,24.6761,24.6831,24.6266,24.6266,446600.0
2013-01-31 14:10:00,34.85,34.87,34.84,34.85,308200.0,24.6336,24.6478,24.6266,24.6336,308200.0
2013-01-31 14:20:00,34.86,34.87,34.85,34.86,116500.0,24.6407,24.6478,24.6336,24.6407,116500.0
2013-01-31 14:30:00,34.86,34.91,34.84,34.9,359700.0,24.6407,24.6761,24.6266,24.669,359700.0
2013-01-31 14:40:00,34.9,34.9,34.88,34.89,232400.0,24.669,24.669,24.6548,24.6619,232400.0
2013-01-31 14:50:00,34.89,34.91,34.86,34.88,256800.0,24.6619,24.6761,24.6407,24.6548,256800.0
2013-01-31 15:00:00,34.87,34.88,34.81,34.82,374500.0,24.6478,24.6548,24.6054,24.6124,374500.0
2013-01-31 15:10:00,34.81,34.85,34.81,34.84,265500.0,24.6054,24.6336,24.6054,24.6266,265500.0
2013-01-31 15:20:00,34.84,34.85,34.82,34.83,349100.0,24.6266,24.6336,24.6124,24.6195,349100.0
2013-01-31 15:30:00,34.83,34.88,34.81,34.82,482300.0,24.6195,24.6548,24.6054,24.6124,482300.0
2013-01-31 15:40:00,34.83,34.83,34.79,34.79,847300.0,24.6195,24.6195,24.5912,24.5912,847300.0
2013-01-31 15:50:00,34.8,34.93,34.79,34.82,1387400.0,24.5983,24.6902,24.5912,24.6124,1387400.0
2013-02-01 09:30:00,35.06,35.1,34.95,35.09,1636900.0,24.7821,24.8104,24.7043,24.8033,1636900.0
2013-02-01 09:40:00,35.1,35.13,34.99,35.0,970700.0,24.8104,24.8316,24.7326,24.7397,970700.0
2013-02-01 09:50:00,35.0,35.01,34.96,35.0,721300.0,24.7397,24.7467,24.7114,24.7397,721300.0
2013-02-01 10:00:00,35.0,35.2,35.0,35.14,1214600.0,24.7397,24.881,24.7397,24.8386,1214600.0
2013-02-01 10:10:00,35.14,35.14,35.08,35.1,650900.0,24.8386,24.8386,24.7962,24.8104,650900.0
2013-02-01 10:20:00,35.09,35.14,35.02,35.04,555100.0,24.8033,24.8386,24.7538,24.7679,555100.0
2013-02-01 10:30:00,35.03,35.09,35.0,35.08,760800.0,24.7609,24.8033,24.7397,24.7962,760800.0
2013-02-01 10:40:00,35.08,35.13,35.08,35.08,463000.0,24.7962,24.8316,24.7962,24.7962,463000.0
2013-02-01 10:50:00,35.08,35.12,35.02,35.12,322500.0,24.7962,24.8245,24.7538,24.8245,322500.0
2013-02-01 11:00:00,35.12,35.18,35.12,35.13,519700.0,24.8245,24.8669,24.8245,24.8316,519700.0
2013-02-01 11:10:00,35.13,35.21,35.12,35.2,468500.0,24.8316,24.8881,24.8245,24.881,468500.0
2013-02-01 11:20:00,35.2,35.24,35.15,35.16,509700.0,24.881,24.9093,24.8457,24.8528,509700.0
2013-02-01 11:30:00,35.15,35.24,35.15,35.23,447100.0,24.8457,24.9093,24.8457,24.9022,447100.0
2013-02-01 11:40:00,35.22,35.25,35.22,35.24,230900.0,24.8952,24.9164,24.8952,24.9093,230900.0
2013-02-01 11:50:00,35.23,35.24,35.2,35.22,319500.0,24.9022,24.9093,24.881,24.8952,319500.0
2013-02-01 12:00:00,35.22,35.23,35.18,35.21,441200.0,24.8952,24.9022,24.8669,24.8881,441200.0
2013-02-01 12:10:00,35.21,35.22,35.15,35.2,415800.0,24.8881,24.8952,24.8457,24.881,415800.0
2013-02-01 12:20:00,35.19,35.21,35.16,35.16,282100.0,24.874,24.8881,24.8528,24.8528,282100.0
2013-02-01 12:30:00,35.17,35.18,35.13,35.13,341100.0,24.8598,24.8669,24.8316,24.8316,341100.0
2013-02-01 12:40:00,35.14,35.18,35.14,35.15,218800.0,24.8386,24.8669,24.8386,24.8457,218800.0
2013-02-01 12:50:00,35.15,35.17,35.13,35.15,265900.0,24.8457,24.8598,24.8316,24.8457,265900.0
2013-02-01 13:00:00,35.15,35.16,35.13,35.15,239100.0,24.8457,24.8528,24.8316,24.8457,239100.0
2013-02-01 13:10:00,35.15,35.17,35.12,35.13,248500.0,24.8457,24.8598,24.8245,24.8316,248500.0
2013-02-01 13:20:00,35.13,35.16,35.12,35.14,128300.0,24.8316,24.8528,24.8245,24.8386,128300.0
2013-02-01 13:30:00,35.15,35.22,35.14,35.21,288800.0,24.8457,24.8952,24.8386,24.8881,288800.0
2013-02-01 13:40:00,35.2,35.21,35.18,35.19,239900.0,24.881,24.8881,24.8669,24.874,239900.0
2013-02-01 13:50:00,35.19,35.2,35.14,35.14,428700.0,24.874,24.881,24.8386,24.8386,428700.0
2013-02-01 14:00:00,35.14,35.15,35.1,35.1,396300.0,24.8386,24.8457,24.8104,24.8104,396300.0
2013-02-01 14:10:00,35.1,35.1,35.04,35.07,519900.0,24.8104,24.8104,24.7679,24.7891,519900.0
2013-02-01 14:20:00,35.06,35.14,35.05,35.14,312000.0,24.7821,24.8386,24.775,24.8386,312000.0
2013-02-01 14:30:00,35.14,35.15,35.09,35.09,228500.0,24.8386,24.8457,24.8033,24.8033,228500.0
2013-02-01 14:40:00,35.1,35.11,35.08,35.09,289600.0,24.8104,24.8174,24.7962,24.8033,289600.0
2013-02-01 14:50:00,35.1,35.1,35.06,35.09,224200.0,24.8104,24.8104,24.7821,24.8033,224200.0
2013-02-01 15:00:00,35.08,35.11,35.07,35.11,278100.0,24.7962,24.8174,24.7891,24.8174,278100.0
2013-02-01 15:10:00,35.11,35.14,35.09,35.09,456800.0,24.8174,24.8386,24.8033,24.8033,456800.0
2013-02-01 15:20:00,35.09,35.1,35.07,35.09,194200.0,24.8033,24.8104,24.7891,24.8033,194200.0
2013-02-01 15:30:00,35.09,35.15,35.06,35.14,410300.0,24.8033,24.8457,24.7821,24.8386,410300.0
2013-02-01 15:40:00,35.13,35.19,35.12,35.14,631100.0,24.8316,24.874,24.8245,24.8386,631100.0
2013-02-01 15:50:00,35.14,35.16,35.08,35.12,1549400.0,24.8386,24.8528,24.7962,24.8245,1549400.0
2013-02-04 09:30:00,34.93,35.0,34.87,34.92,796600.0,24.6902,24.7397,24.6478,24.6831,796600.0
2013-02-04 09:40:00,34.92,34.92,34.79,34.84,652700.0,24.6831,24.6831,24.5912,24.6266,652700.0
2013-02-04 09:50:00,34.84,34.89,34.81,34.89,549000.0,24.6266,24.6619,24.6054,24.6619,549000.0
2013-02-04 10:00:00,34.88,34.92,34.8,34.86,528500.0,24.6548,24.6831,24.5983,24.6407,528500.0
2013-02-04 10:10:00,34.86,34.88,34.76,34.79,516600.0,24.6407,24.6548,24.57,24.5912,516600.0
2013-02-04 10:20:00,34.79,34.82,34.76,34.82,353200.0,24.5912,24.6124,24.57,24.6124,353200.0
2013-02-04 10:30:00,34.82,34.83,34.75,34.76,511500.0,24.6124,24.6195,24.563,24.57,511500.0
2013-02-04 10:40:00,34.76,34.82,34.74,34.82,570700.0,24.57,24.6124,24.5559,24.6124,570700.0
2013-02-04 10:50:00,34.82,34.83,34.75,34.75,264000.0,24.6124,24.6195,24.563,24.563,264000.0
2013-02-04 11:00:00,34.76,34.79,34.75,34.76,476800.0,24.57,24.5912,24.563,24.57,476800.0
2013-02-04 11:10:00,34.75,34.8,34.75,34.77,479500.0,24.563,24.5983,24.563,24.5771,479500.0
2013-02-04 11:20:00,34.76,34.8,34.7,34.72,632300.0,24.57,24.5983,24.5276,24.5418,632300.0
2013-02-04 11:30:00,34.71,34.76,34.68,34.68,696500.0,24.5347,24.57,24.5135,24.5135,696500.0
2013-02-04 11:40:00,34.69,34.77,34.67,34.77,449900.0,24.5205,24.5771,24.5064,24.5771,449900.0
2013-02-04 11:50:00,34.76,34.77,34.68,34.71,337600.0,24.57,24.5771,24.5135,24.5347,337600.0
2013-02-04 12:00:00,34.7,34.71,34.62,34.65,386500.0,24.5276,24.5347,24.4711,24.4923,386500.0
2013-02-04 12:10:00,34.66,34.72,34.65,34.72,434300.0,24.4993,24.5418,24.4923,24.5418,434300.0
2013-02-04 12:20:00,34.72,34.73,34.66,34.67,276800.0,24.5418,24.5488,24.4993,24.5064,276800.0
2013-02-04 12:30:00,34.68,34.78,34.68,34.78,571700.0,24.5135,24.5842,24.5135,24.5842,571700.0
2013-02-04 12:40:00,34.77,34.78,34.73,34.75,303800.0,24.5771,24.5842,24.5488,24.563,303800.0
2013-02-04 12:50:00,34.75,34.77,34.72,34.72,225000.0,24.563,24.5771,24.5418,24.5418,225000.0
2013-02-04 13:00:00,34.72,34.79,34.71,34.79,258800.0,24.5418,24.5912,24.5347,24.5912,258800.0
2013-02-04 13:10:00,34.78,34.8,34.71,34.74,349600.0,24.5842,24.5983,24.5347,24.5559,349600.0
2013-02-04 13:20:00,34.75,34.76,34.71,34.71,212100.0,24.563,24.57,24.5347,24.5347,212100.0
2013-02-04 13:30:00,34.72,34.73,34.69,34.69,340900.0,24.5418,24.5488,24.5205,24.5205,340900.0
2013-02-04 13:40:00,34.7,34.72,34.64,34.66,554100.0,24.5276,24.5418,24.4852,24.4993,554100.0
2013-02-04 13:50:00,34.65,34.71,34.65,34.7,232900.0,24.4923,24.5347,24.4923,24.5276,232900.0
2013-02-04 14:00:00,34.71,34.71,34.65,34.65,523600.0,24.5347,24.5347,24.4923,24.4923,523600.0
2013-02-04 14:10:00,34.65,34.69,34.64,34.65,281500.0,24.4923,24.5205,24.4852,24.4923,281500.0
2013-02-04 14:20:00,34.66,34.72,34.64,34.71,449200.0,24.4993,24.5418,24.4852,24.5347,449200.0
2013-02-04 14:30:00,34.71,34.72,34.68,34.7,340000.0,24.5347,24.5418,24.5135,24.5276,340000.0
2013-02-04 14:40:00,34.69,34.77,34.69,34.73,354800.0,24.5205,24.5771,24.5205,24.5488,354800.0
2013-02-04 14:50:00,34.73,34.8,34.71,34.79,339600.0,24.5488,24.5983,24.5347,24.5912,339600.0
2013-02-04 15:00:00,34.78,34.8,34.73,34.73,447300.0,24.5842,24.5983,24.5488,24.5488,447300.0
2013-02-04 15:10:00,34.73,34.77,34.72,34.77,585900.0,24.5488,24.5771,24.5418,24.5771,585900.0
2013-02-04 15:20:00,34.76,34.83,34.75,34.83,667700.0,24.57,24.6195,24.563,24.6195,667700.0
2013-02-04 15:30:00,34.83,34.83,34.72,34.74,864900.0,24.6195,24.6195,24.5418,24.5559,864900.0
2013-02-04 15:40:00,34.73,34.77,34.72,34.73,943800.0,24.5488,24.5771,24.5418,24.5488,943800.0
2013-02-04 15:50:00,34.73,34.76,34.68,34.75,2118000.0,24.5488,24.57,24.5135,24.563,2118000.0
2013-02-05 09:30:00,34.96,35.0,34.9,34.95,928200.0,24.7114,24.7397,24.669,24.7043,928200.0
2013-02-05 09:40:00,34.94,35.04,34.93,35.04,465300.0,24.6973,24.7679,24.6902,24.7679,465300.0
2013-02-05 09:50:00,35.04,35.09,35.03,35.08,437600.0,24.7679,24.8033,24.7609,24.7962,437600.0
2013-02-05 10:00:00,35.08,35.1,35.02,35.07,495000.0,24.7962,24.8104,24.7538,24.7891,495000.0
2013-02-05 10:10:00,35.07,35.1,35.0,35.01,521200.0,24.7891,24.8104,24.7397,24.7467,521200.0
2013-02-05 10:20:00,35.02,35.05,35.0,35.03,438300.0,24.7538,24.775,24.7397,24.7609,438300.0
2013-02-05 10:30:00,35.03,35.07,34.99,35.07,388700.0,24.7609,24.7891,24.7326,24.7891,388700.0
2013-02-05 10:40:00,35.06,35.09,35.02,35.03,373000.0,24.7821,24.8033,24.7538,24.7609,373000.0
2013-02-05 10:50:00,35.03,35.09,35.02,35.05,267800.0,24.7609,24.8033,24.7538,24.775,267800.0
2013-02-05 11:00:00,35.05,35.08,35.01,35.03,291000.0,24.775,24.7962,24.7467,24.7609,291000.0
2013-02-05 11:10:00,35.03,35.08,35.03,35.05,306700.0,24.7609,24.7962,24.7609,24.775,306700.0
2013-02-05 11:20:00,35.05,35.07,35.01,35.03,291600.0,24.775,24.7891,24.7467,24.7609,291600.0
2013-02-05 11:30:00,35.04,35.06,35.01,35.03,238600.0,24.7679,24.7821,24.7467,24.7609,238600.0
2013-02-05 11:40:00,35.02,35.06,35.02,35.04,248600.0,24.7538,24.7821,24.7538,24.7679,248600.0
2013-02-05 11:50:00,35.04,35.04,35.01,35.02,202800.0,24.7679,24.7679,24.7467,24.7538,202800.0
2013-02-05 12:00:00,35.03,35.03,35.0,35.01,319500.0,24.7609,24.7609,24.7397,24.7467,319500.0
2013-02-05 12:10:00,35.02,35.03,35.0,35.03,191300.0,24.7538,24.7609,24.7397,24.7609,191300.0
2013-02-05 12:20:00,35.02,35.03,34.98,34.99,287100.0,24.7538,24.7609,24.7255,24.7326,287100.0
2013-02-05 12:30:00,35.0,35.02,34.99,35.01,238900.0,24.7397,24.7538,24.7326,24.7467,238900.0
2013-02-05 12:40:00,35.01,35.03,34.99,35.01,260500.0,24.7467,24.7609,24.7326,24.7467,260500.0
2013-02-05 12:50:00,35.02,35.04,35.0,35.03,243400.0,24.7538,24.7679,24.7397,24.7609,243400.0
2013-02-05 13:00:00,35.02,35.05,35.01,35.04,206600.0,24.7538,24.775,24.7467,24.7679,206600.0
2013-02-05 13:10:00,35.04,35.05,35.03,35.04,205700.0,24.7679,24.775,24.7609,24.7679,205700.0
2013-02-05 13:20:00,35.04,35.09,35.04,35.09,230500.0,24.7679,24.8033,24.7679,24.8033,230500.0
2013-02-05 13:30:00,35.08,35.09,35.06,35.06,267700.0,24.7962,24.8033,24.7821,24.7821,267700.0
2013-02-05 13:40:00,35.06,35.09,35.06,35.08,168000.0,24.7821,24.8033,24.7821,24.7962,168000.0
2013-02-05 13:50:00,35.07,35.09,35.06,35.08,190000.0,24.7891,24.8033,24.7821,24.7962,190000.0
2013-02-05 14:00:00,35.08,35.08,35.04,35.05,264900.0,24.7962,24.7962,24.7679,24.775,264900.0
2013-02-05 14:10:00,35.05,35.06,35.03,35.04,312000.0,24.775,24.7821,24.7609,24.7679,312000.0
2013-02-05 14:20:00,35.03,35.06,35.02,35.03,385100.0,24.7609,24.7821,24.7538,24.7609,385100.0
2013-02-05 14:30:00,35.03,35.04,35.02,35.02,230200.0,24.7609,24.7679,24.7538,24.7538,230200.0
2013-02-05 14:40:00,35.02,35.07,35.01,35.07,396200.0,24.7538,24.7891,24.7467,24.7891,396200.0
2013-02-05 14:50:00,35.06,35.07,35.04,35.05,307500.0,24.7821,24.7891,24.7679,24.775,307500.0
2013-02-05 15:00:00,35.04,35.06,35.01,35.01,361200.0,24.7679,24.7821,24.7467,24.7467,361200.0
2013-02-05 15:10:00,35.02,35.05,35.01,35.02,416300.0,24.7538,24.775,24.7467,24.7538,416300.0
2013-02-05 15:20:00,35.02,35.03,35.01,35.01,292600.0,24.7538,24.7609,24.7467,24.7467,292600.0
2013-02-05 15:30:00,35.01,35.03,34.98,34.98,655900.0,24.7467,24.7609,24.7255,24.7255,655900.0
2013-02-05 15:40:00,34.99,34.99,34.92,34.94,935000.0,24.7326,24.7326,24.6831,24.6973,935000.0
2013-02-05 15:50:00,34.94,34.95,34.85,34.86,2557400.0,24.6973,24.7043,24.6336,24.6407,2557400.0
2013-02-06 09:30:00,34.83,34.83,34.71,34.75,1324300.0,24.6195,24.6195,24.5347,24.563,1324300.0
2013-02-06 09:40:00,34.76,34.8,34.73,34.78,891700.0,24.57,24.5983,24.5488,24.5842,891700.0
2013-02-06 09:50:00,34.78,34.85,34.78,34.82,472400.0,24.5842,24.6336,24.5842,24.6124,472400.0
2013-02-06 10:00:00,34.81,34.86,34.79,34.83,532300.0,24.6054,24.6407,24.5912,24.6195,532300.0
2013-02-06 10:10:00,34.84,34.92,34.84,34.88,545700.0,24.6266,24.6831,24.6266,24.6548,545700.0
2013-02-06 10:20:00,34.88,34.98,34.87,34.94,730400.0,24.6548,24.7255,24.6478,24.6973,730400.0
2013-02-06 10:30:00,34.94,34.97,34.85,34.86,528400.0,24.6973,24.7185,24.6336,24.6407,528400.0
2013-02-06 10:40:00,34.87,34.91,34.85,34.91,616000.0,24.6478,24.6761,24.6336,24.6761,616000.0
2013-02-06 10:50:00,34.91,34.94,34.88,34.88,489900.0,24.6761,24.6973,24.6548,24.6548,489900.0
2013-02-06 11:00:00,34.89,34.93,34.88,34.88,611000.0,24.6619,24.6902,24.6548,24.6548,611000.0
2013-02-06 11:10:00,34.89,34.91,34.86,34.9,554800.0,24.6619,24.6761,24.6407,24.669,554800.0
2013-02-06 11:20:00,34.9,34.91,34.88,34.9,373800.0,24.669,24.6761,24.6548,24.669,373800.0
2013-02-06 11:30:00,34.89,34.93,34.89,34.91,638100.0,24.6619,24.6902,24.6619,24.6761,638100.0
2013-02-06 11:40:00,34.91,34.94,34.88,34.9,301400.0,24.6761,24.6973,24.6548,24.669,301400.0
2013-02-06 11:50:00,34.9,34.91,34.88,34.91,220400.0,24.669,24.6761,24.6548,24.6761,220400.0
2013-02-06 12:00:00,34.91,34.95,34.89,34.94,365200.0,24.6761,24.7043,24.6619,24.6973,365200.0
2013-02-06 12:10:00,34.94,34.95,34.92,34.93,277300.0,24.6973,24.7043,24.6831,24.6902,277300.0
2013-02-06 12:20:00,34.93,34.93,34.9,34.92,503500.0,24.6902,24.6902,24.669,24.6831,503500.0
2013-02-06 12:30:00,34.91,34.96,34.91,34.92,385800.0,24.6761,24.7114,24.6761,24.6831,385800.0
2013-02-06 12:40:00,34.92,34.95,34.91,34.91,328800.0,24.6831,24.7043,24.6761,24.6761,328800.0
2013-02-06 12:50:00,34.92,34.93,34.88,34.88,763100.0,24.6831,24.6902,24.6548,24.6548,763100.0
2013-02-06 13:00:00,34.88,34.9,34.81,34.84,547600.0,24.6548,24.669,24.6054,24.6266,547600.0
2013-02-06 13:10:00,34.84,34.88,34.83,34.87,436300.0,24.6266,24.6548,24.6195,24.6478,436300.0
2013-02-06 13:20:00,34.87,34.87,34.76,34.76,434100.0,24.6478,24.6478,24.57,24.57,434100.0
2013-02-06 13:30:00,34.76,34.79,34.74,34.77,464900.0,24.57,24.5912,24.5559,24.5771,464900.0
2013-02-06 13:40:00,34.77,34.78,34.75,34.76,479700.0,24.5771,24.5842,24.563,24.57,479700.0
2013-02-06 13:50:00,34.76,34.8,34.74,34.77,337900.0,24.57,24.5983,24.5559,24.5771,337900.0
2013-02-06 14:00:00,34.77,34.82,34.76,34.8,282100.0,24.5771,24.6124,24.57,24.5983,282100.0
2013-02-06 14:10:00,34.79,34.84,34.79,34.84,340900.0,24.5912,24.6266,24.5912,24.6266,340900.0
2013-02-06 14:20:00,34.84,34.86,34.81,34.84,319500.0,24.6266,24.6407,24.6054,24.6266,319500.0
2013-02-06 14:30:00,34.84,34.84,34.75,34.77,592300.0,24.6266,24.6266,24.563,24.5771,592300.0
2013-02-06 14:40:00,34.77,34.8,34.77,34.8,246100.0,24.5771,24.5983,24.5771,24.5983,246100.0
2013-02-06 14:50:00,34.8,34.84,34.77,34.84,471800.0,24.5983,24.6266,24.5771,24.6266,471800.0
2013-02-06 15:00:00,34.84,34.85,34.82,34.83,392000.0,24.6266,24.6336,24.6124,24.6195,392000.0
2013-02-06 15:10:00,34.83,34.84,34.79,34.8,646600.0,24.6195,24.6266,24.5912,24.5983,646600.0
2013-02-06 15:20:00,34.8,34.85,34.79,34.84,401200.0,24.5983,24.6336,24.5912,24.6266,401200.0
2013-02-06 15:30:00,34.85,34.87,34.84,34.85,468600.0,24.6336,24.6478,24.6266,24.6336,468600.0
2013-02-06 15:40:00,34.85,34.89,34.84,34.88,530100.0,24.6336,24.6619,24.6266,24.6548,530100.0
2013-02-06 15:50:00,34.89,34.98,34.87,34.96,2097000.0,24.6619,24.7255,24.6478,24.7114,2097000.0
2013-02-07 09:30:00,34.89,34.94,34.79,34.85,995800.0,24.6619,24.6973,24.5912,24.6336,995800.0
2013-02-07 09:40:00,34.85,34.95,34.84,34.94,662400.0,24.6336,24.7043,24.6266,24.6973,662400.0
2013-02-07 09:50:00,34.93,34.94,34.86,34.87,380400.0,24.6902,24.6973,24.6407,24.6478,380400.0
2013-02-07 10:00:00,34.87,34.89,34.84,34.84,503000.0,24.6478,24.6619,24.6266,24.6266,503000.0
2013-02-07 10:10:00,34.85,34.86,34.79,34.84,709900.0,24.6336,24.6407,24.5912,24.6266,709900.0
2013-02-07 10:20:00,34.84,34.85,34.71,34.72,1550700.0,24.6266,24.6336,24.5347,24.5418,1550700.0
2013-02-07 10:30:00,34.72,34.73,34.63,34.66,1410500.0,24.5418,24.5488,24.4781,24.4993,1410500.0
2013-02-07 10:40:00,34.67,34.69,34.62,34.64,1233500.0,24.5064,24.5205,24.4711,24.4852,1233500.0
2013-02-07 10:50:00,34.65,34.75,34.62,34.74,539800.0,24.4923,24.563,24.4711,24.5559,539800.0
2013-02-07 11:00:00,34.75,34.75,34.7,34.72,944600.0,24.563,24.563,24.5276,24.5418,944600.0
2013-02-07 11:10:00,34.71,34.72,34.62,34.64,594800.0,24.5347,24.5418,24.4711,24.4852,594800.0
2013-02-07 11:20:00,34.64,34.67,34.61,34.62,799500.0,24.4852,24.5064,24.464,24.4711,799500.0
2013-02-07 11:30:00,34.62,34.63,34.58,34.61,1009700.0,24.4711,24.4781,24.4428,24.464,1009700.0
2013-02-07 11:40:00,34.61,34.63,34.55,34.6,813600.0,24.464,24.4781,24.4216,24.4569,813600.0
2013-02-07 11:50:00,34.61,34.63,34.59,34.61,557200.0,24.464,24.4781,24.4499,24.464,557200.0
2013-02-07 12:00:00,34.61,34.66,34.6,34.65,404400.0,24.464,24.4993,24.4569,24.4923,404400.0
2013-02-07 12:10:00,34.65,34.7,34.64,34.65,519800.0,24.4923,24.5276,24.4852,24.4923,519800.0
2013-02-07 12:20:00,34.65,34.67,34.63,34.66,249100.0,24.4923,24.5064,24.4781,24.4993,249100.0
2013-02-07 12:30:00,34.66,34.68,34.64,34.65,463900.0,24.4993,24.5135,24.4852,24.4923,463900.0
2013-02-07 12:40:00,34.65,34.7,34.63,34.66,344500.0,24.4923,24.5276,24.4781,24.4993,344500.0
2013-02-07 12:50:00,34.66,34.66,34.64,34.65,317600.0,24.4993,24.4993,24.4852,24.4923,317600.0
2013-02-07 13:00:00,34.65,34.66,34.63,34.65,343800.0,24.4923,24.4993,24.4781,24.4923,343800.0
2013-02-07 13:10:00,34.65,34.67,34.61,34.63,425300.0,24.4923,24.5064,24.464,24.4781,425300.0
2013-02-07 13:20:00,34.63,34.7,34.61,34.69,305600.0,24.4781,24.5276,24.464,24.5205,305600.0
2013-02-07 13:30:00,34.69,34.7,34.66,34.68,282800.0,24.5205,24.5276,24.4993,24.5135,282800.0
2013-02-07 13:40:00,34.68,34.7,34.67,34.68,527400.0,24.5135,24.5276,24.5064,24.5135,527400.0
2013-02-07 13:50:00,34.68,34.7,34.66,34.67,441100.0,24.5135,24.5276,24.4993,24.5064,441100.0
2013-02-07 14:00:00,34.68,34.71,34.64,34.66,476400.0,24.5135,24.5347,24.4852,24.4993,476400.0
2013-02-07 14:10:00,34.66,34.66,34.64,34.64,155200.0,24.4993,24.4993,24.4852,24.4852,155200.0
2013-02-07 14:20:00,34.65,34.68,34.64,34.68,254500.0,24.4923,24.5135,24.4852,24.5135,254500.0
2013-02-07 14:30:00,34.67,34.68,34.64,34.65,331000.0,24.5064,24.5135,24.4852,24.4923,331000.0
2013-02-07 14:40:00,34.65,34.67,34.59,34.62,758900.0,24.4923,24.5064,24.4499,24.4711,758900.0
2013-02-07 14:50:00,34.62,34.7,34.61,34.67,524100.0,24.4711,24.5276,24.464,24.5064,524100.0
2013-02-07 15:00:00,34.67,34.7,34.62,34.66,529100.0,24.5064,24.5276,24.4711,24.4993,529100.0
2013-02-07 15:10:00,34.67,34.68,34.65,34.68,366700.0,24.5064,24.5135,24.4923,24.5135,366700.0
2013-02-07 15:20:00,34.68,34.7,34.64,34.7,658900.0,24.5135,24.5276,24.4852,24.5276,658900.0
2013-02-07 15:30:00,34.7,34.72,34.62,34.67,1218300.0,24.5276,24.5418,24.4711,24.5064,1218300.0
2013-02-07 15:40:00,34.66,34.7,34.64,34.65,716200.0,24.4993,24.5276,24.4852,24.4923,716200.0
2013-02-07 15:50:00,34.65,34.69,34.62,34.66,2030200.0,24.4923,24.5205,24.4711,24.4993,2030200.0
2013-02-08 09:30:00,34.69,34.77,34.68,34.75,553500.0,24.5205,24.5771,24.5135,24.563,553500.0
2013-02-08 09:40:00,34.76,34.79,34.7,34.72,544900.0,24.57,24.5912,24.5276,24.5418,544900.0
2013-02-08 09:50:00,34.73,34.8,34.71,34.78,593500.0,24.5488,24.5983,24.5347,24.5842,593500.0
2013-02-08 10:00:00,34.79,34.82,34.77,34.78,1069400.0,24.5912,24.6124,24.5771,24.5842,1069400.0
2013-02-08 10:10:00,34.78,34.85,34.78,34.83,381300.0,24.5842,24.6336,24.5842,24.6195,381300.0
2013-02-08 10:20:00,34.83,34.89,34.83,34.84,347700.0,24.6195,24.6619,24.6195,24.6266,347700.0
2013-02-08 10:30:00,34.84,34.9,34.84,34.89,409100.0,24.6266,24.669,24.6266,24.6619,409100.0
2013-02-08 10:40:00,34.89,34.91,34.87,34.9,364200.0,24.6619,24.6761,24.6478,24.669,364200.0
2013-02-08 10:50:00,34.9,34.9,34.83,34.85,1171700.0,24.669,24.669,24.6195,24.6336,1171700.0
2013-02-08 11:00:00,34.86,34.86,34.78,34.81,790600.0,24.6407,24.6407,24.5842,24.6054,790600.0
2013-02-08 11:10:00,34.81,34.81,34.78,34.79,739300.0,24.6054,24.6054,24.5842,24.5912,739300.0
2013-02-08 11:20:00,34.79,34.8,34.76,34.78,759900.0,24.5912,24.5983,24.57,24.5842,759900.0
2013-02-08 11:30:00,34.79,34.81,34.76,34.8,556500.0,24.5912,24.6054,24.57,24.5983,556500.0
2013-02-08 11:40:00,34.8,34.81,34.77,34.78,276600.0,24.5983,24.6054,24.5771,24.5842,276600.0
2013-02-08 11:50:00,34.77,34.82,34.77,34.79,271700.0,24.5771,24.6124,24.5771,24.5912,271700.0
2013-02-08 12:00:00,34.8,34.82,34.78,34.82,388100.0,24.5983,24.6124,24.5842,24.6124,388100.0
2013-02-08 12:10:00,34.82,34.83,34.8,34.8,378400.0,24.6124,24.6195,24.5983,24.5983,378400.0
2013-02-08 12:20:00,34.8,34.82,34.75,34.78,268700.0,24.5983,24.6124,24.563,24.5842,268700.0
2013-02-08 12:30:00,34.77,34.78,34.69,34.72,425100.0,24.5771,24.5842,24.5205,24.5418,425100.0
2013-02-08 12:40:00,34.72,34.76,34.7,34.75,235600.0,24.5418,24.57,24.5276,24.563,235600.0
2013-02-08 12:50:00,34.75,34.76,34.74,34.76,192900.0,24.563,24.57,24.5559,24.57,192900.0
2013-02-08 13:00:00,34.75,34.76,34.72,34.75,305500.0,24.563,24.57,24.5418,24.563,305500.0
2013-02-08 13:10:00,34.75,34.76,34.74,34.76,119500.0,24.563,24.57,24.5559,24.57,119500.0
2013-02-08 13:20:00,34.76,34.77,34.73,34.77,358600.0,24.57,24.5771,24.5488,24.5771,358600.0
2013-02-08 13:30:00,34.77,34.8,34.76,34.79,211400.0,24.5771,24.5983,24.57,24.5912,211400.0
2013-02-08 13:40:00,34.78,34.82,34.78,34.82,186600.0,24.5842,24.6124,24.5842,24.6124,186600.0
2013-02-08 13:50:00,34.82,34.84,34.8,34.83,208900.0,24.6124,24.6266,24.5983,24.6195,208900.0
2013-02-08 14:00:00,34.83,34.84,34.81,34.82,159100.0,24.6195,24.6266,24.6054,24.6124,159100.0
2013-02-08 14:10:00,34.82,34.83,34.8,34.8,108600.0,24.6124,24.6195,24.5983,24.5983,108600.0
2013-02-08 14:20:00,34.8,34.82,34.78,34.82,124300.0,24.5983,24.6124,24.5842,24.6124,124300.0
2013-02-08 14:30:00,34.82,34.84,34.8,34.83,129200.0,24.6124,24.6266,24.5983,24.6195,129200.0
2013-02-08 14:40:00,34.83,34.86,34.82,34.82,211400.0,24.6195,24.6407,24.6124,24.6124,211400.0
2013-02-08 14:50:00,34.82,34.83,34.79,34.8,231900.0,24.6124,24.6195,24.5912,24.5983,231900.0
2013-02-08 15:00:00,34.79,34.83,34.79,34.81,219500.0,24.5912,24.6195,24.5912,24.6054,219500.0
2013-02-08 15:10:00,34.81,34.83,34.78,34.79,258900.0,24.6054,24.6195,24.5842,24.5912,258900.0
2013-02-08 15:20:00,34.79,34.79,34.75,34.77,218700.0,24.5912,24.5912,24.563,24.5771,218700.0
2013-02-08 15:30:00,34.77,34.8,34.74,34.8,561700.0,24.5771,24.5983,24.5559,24.5983,561700.0
2013-02-08 15:40:00,34.8,34.85,34.79,34.84,482500.0,24.5983,24.6336,24.5912,24.6266,482500.0
2013-02-08 15:50:00,34.83,34.89,34.83,34.87,1848200.0,24.6195,24.6619,24.6195,24.6478,1848200.0
2013-02-11 09:30:00,34.95,35.01,34.92,34.98,1295800.0,24.7043,24.7467,24.6831,24.7255,1295800.0
2013-02-11 09:40:00,34.98,35.09,34.96,35.08,1007600.0,24.7255,24.8033,24.7114,24.7962,1007600.0
2013-02-11 09:50:00,35.08,35.1,35.02,35.07,660300.0,24.7962,24.8104,24.7538,24.7891,660300.0
2013-02-11 10:00:00,35.06,35.13,35.06,35.13,912700.0,24.7821,24.8316,24.7821,24.8316,912700.0
2013-02-11 10:10:00,35.13,35.13,35.06,35.08,664600.0,24.8316,24.8316,24.7821,24.7962,664600.0
2013-02-11 10:20:00,35.07,35.12,35.06,35.12,572800.0,24.7891,24.8245,24.7821,24.8245,572800.0
2013-02-11 10:30:00,35.12,35.19,35.07,35.17,1170500.0,24.8245,24.874,24.7891,24.8598,1170500.0
2013-02-11 10:40:00,35.17,35.26,35.13,35.25,1146800.0,24.8598,24.9235,24.8316,24.9164,1146800.0
2013-02-11 10:50:00,35.24,35.33,35.23,35.32,542400.0,24.9093,24.9729,24.9022,24.9659,542400.0
2013-02-11 11:00:00,35.32,35.38,35.31,35.36,803400.0,24.9659,25.0083,24.9588,24.9941,803400.0
2013-02-11 11:10:00,35.37,35.39,35.34,35.39,620200.0,25.0012,25.0153,24.98,25.0153,620200.0
2013-02-11 11:20:00,35.38,35.39,35.3,35.31,563600.0,25.0083,25.0153,24.9517,24.9588,563600.0
2013-02-11 11:30:00,35.31,35.33,35.29,35.32,839400.0,24.9588,24.9729,24.9447,24.9659,839400.0
2013-02-11 11:40:00,35.31,35.36,35.31,35.35,350000.0,24.9588,24.9941,24.9588,24.9871,350000.0
2013-02-11 11:50:00,35.35,35.36,35.34,35.36,305800.0,24.9871,24.9941,24.98,24.9941,305800.0
2013-02-11 12:00:00,35.36,35.36,35.35,35.36,252500.0,24.9941,24.9941,24.9871,24.9941,252500.0
2013-02-11 12:10:00,35.35,35.36,35.29,35.3,597800.0,24.9871,24.9941,24.9447,24.9517,597800.0
2013-02-11 12:20:00,35.3,35.33,35.3,35.31,380200.0,24.9517,24.9729,24.9517,24.9588,380200.0
2013-02-11 12:30:00,35.32,35.32,35.25,35.27,468400.0,24.9659,24.9659,24.9164,24.9305,468400.0
2013-02-11 12:40:00,35.27,35.28,35.24,35.25,366600.0,24.9305,24.9376,24.9093,24.9164,366600.0
2013-02-11 12:50:00,35.26,35.3,35.25,35.3,347700.0,24.9235,24.9517,24.9164,24.9517,347700.0
2013-02-11 13:00:00,35.3,35.33,35.28,35.3,491200.0,24.9517,24.9729,24.9376,24.9517,491200.0
2013-02-11 13:10:00,35.3,35.32,35.27,35.27,473700.0,24.9517,24.9659,24.9305,24.9305,473700.0
2013-02-11 13:20:00,35.27,35.3,35.27,35.29,362600.0,24.9305,24.9517,24.9305,24.9447,362600.0
2013-02-11 13:30:00,35.29,35.29,35.26,35.26,303200.0,24.9447,24.9447,24.9235,24.9235,303200.0
2013-02-11 13:40:00,35.27,35.27,35.19,35.19,561000.0,24.9305,24.9305,24.874,24.874,561000.0
2013-02-11 13:50:00,35.2,35.2,35.15,35.17,951600.0,24.881,24.881,24.8457,24.8598,951600.0
2013-02-11 14:00:00,35.16,35.2,35.16,35.18,519400.0,24.8528,24.881,24.8528,24.8669,519400.0
2013-02-11 14:10:00,35.19,35.21,35.18,35.2,225500.0,24.874,24.8881,24.8669,24.881,225500.0
2013-02-11 14:20:00,35.2,35.29,35.2,35.28,318900.0,24.881,24.9447,24.881,24.9376,318900.0
2013-02-11 14:30:00,35.29,35.31,35.27,35.3,392000.0,24.9447,24.9588,24.9305,24.9517,392000.0
2013-02-11 14:40:00,35.31,35.33,35.3,35.31,370300.0,24.9588,24.9729,24.9517,24.9588,370300.0
2013-02-11 14:50:00,35.31,35.32,35.25,35.25,212400.0,24.9588,24.9659,24.9164,24.9164,212400.0
2013-02-11 15:00:00,35.26,35.3,35.24,35.27,327700.0,24.9235,24.9517,24.9093,24.9305,327700.0
2013-02-11 15:10:00,35.27,35.3,35.27,35.29,432100.0,24.9305,24.9517,24.9305,24.9447,432100.0
2013-02-11 15:20:00,35.29,35.33,35.27,35.3,521300.0,24.9447,24.9729,24.9305,24.9517,521300.0
2013-02-11 15:30:00,35.31,35.31,35.27,35.31,412600.0,24.9588,24.9588,24.9305,24.9588,412600.0
2013-02-11 15:40:00,35.31,35.32,35.28,35.3,583600.0,24.9588,24.9659,24.9376,24.9517,583600.0
2013-02-11 15:50:00,35.29,35.31,35.26,35.27,1146500.0,24.9447,24.9588,24.9235,24.9305,1146500.0
2013-02-12 09:30:00,35.33,35.34,35.22,35.25,1024100.0,24.9729,24.98,24.8952,24.9164,1024100.0
2013-02-12 09:40:00,35.25,35.33,35.22,35.28,843000.0,24.9164,24.9729,24.8952,24.9376,843000.0
2013-02-12 09:50:00,35.29,35.34,35.28,35.29,907900.0,24.9447,24.98,24.9376,24.9447,907900.0
2013-02-12 10:00:00,35.3,35.32,35.23,35.27,1228000.0,24.9517,24.9659,24.9022,24.9305,1228000.0
2013-02-12 10:10:00,35.26,35.34,35.26,35.3,685700.0,24.9235,24.98,24.9235,24.9517,685700.0
2013-02-12 10:20:00,35.29,35.34,35.29,35.29,615500.0,24.9447,24.98,24.9447,24.9447,615500.0
2013-02-12 10:30:00,35.3,35.32,35.26,35.3,478300.0,24.9517,24.9659,24.9235,24.9517,478300.0
2013-02-12 10:40:00,35.29,35.35,35.27,35.34,369500.0,24.9447,24.9871,24.9305,24.98,369500.0
2013-02-12 10:50:00,35.33,35.34,35.3,35.33,381800.0,24.9729,24.98,24.9517,24.9729,381800.0
2013-02-12 11:00:00,35.33,35.35,35.31,35.34,306600.0,24.9729,24.9871,24.9588,24.98,306600.0
2013-02-12 11:10:00,35.34,35.36,35.3,35.35,392000.0,24.98,24.9941,24.9517,24.9871,392000.0
2013-02-12 11:20:00,35.35,35.36,35.32,35.36,244300.0,24.9871,24.9941,24.9659,24.9941,244300.0
2013-02-12 11:30:00,35.36,35.38,35.34,35.36,211400.0,24.9941,25.0083,24.98,24.9941,211400.0
2013-02-12 11:40:00,35.37,35.37,35.34,35.34,253400.0,25.0012,25.0012,24.98,24.98,253400.0
2013-02-12 11:50:00,35.34,35.38,35.34,35.36,221200.0,24.98,25.0083,24.98,24.9941,221200.0
2013-02-12 12:00:00,35.36,35.4,35.36,35.39,334600.0,24.9941,25.0224,24.9941,25.0153,334600.0
2013-02-12 12:10:00,35.39,35.4,35.38,35.4,253800.0,25.0153,25.0224,25.0083,25.0224,253800.0
2013-02-12 12:20:00,35.4,35.42,35.39,35.41,305700.0,25.0224,25.0365,25.0153,25.0295,305700.0
2013-02-12 12:30:00,35.42,35.42,35.35,35.39,346200.0,25.0365,25.0365,24.9871,25.0153,346200.0
2013-02-12 12:40:00,35.39,35.4,35.38,35.4,152400.0,25.0153,25.0224,25.0083,25.0224,152400.0
2013-02-12 12:50:00,35.4,35.41,35.37,35.41,260900.0,25.0224,25.0295,25.0012,25.0295,260900.0
2013-02-12 13:00:00,35.41,35.43,35.4,35.42,228600.0,25.0295,25.0436,25.0224,25.0365,228600.0
2013-02-12 13:10:00,35.41,35.45,35.41,35.44,246600.0,25.0295,25.0578,25.0295,25.0507,246600.0
2013-02-12 13:20:00,35.44,35.45,35.4,35.45,550400.0,25.0507,25.0578,25.0224,25.0578,550400.0
2013-02-12 13:30:00,35.45,35.46,35.43,35.44,220500.0,25.0578,25.0648,25.0436,25.0507,220500.0
2013-02-12 13:40:00,35.43,35.45,35.43,35.45,150700.0,25.0436,25.0578,25.0436,25.0578,150700.0
2013-02-12 13:50:00,35.45,35.45,35.41,35.41,280300.0,25.0578,25.0578,25.0295,25.0295,280300.0
2013-02-12 14:00:00,35.42,35.42,35.41,35.41,156300.0,25.0365,25.0365,25.0295,25.0295,156300.0
2013-02-12 14:10:00,35.41,35.42,35.41,35.41,159700.0,25.0295,25.0365,25.0295,25.0295,159700.0
2013-02-12 14:20:00,35.41,35.42,35.36,35.4,567800.0,25.0295,25.0365,24.9941,25.0224,567800.0
2013-02-12 14:30:00,35.4,35.49,35.39,35.49,509000.0,25.0224,25.086,25.0153,25.086,509000.0
2013-02-12 14:40:00,35.49,35.55,35.48,35.52,748000.0,25.086,25.1284,25.079,25.1072,748000.0
2013-02-12 14:50:00,35.53,35.55,35.52,35.53,329100.0,25.1143,25.1284,25.1072,25.1143,329100.0
2013-02-12 15:00:00,35.53,35.54,35.47,35.47,556400.0,25.1143,25.1214,25.0719,25.0719,556400.0
2013-02-12 15:10:00,35.47,35.5,35.44,35.48,443600.0,25.0719,25.0931,25.0507,25.079,443600.0
2013-02-12 15:20:00,35.48,35.55,35.48,35.55,485700.0,25.079,25.1284,25.079,25.1284,485700.0
2013-02-12 15:30:00,35.55,35.55,35.48,35.48,624800.0,25.1284,25.1284,25.079,25.079,624800.0
2013-02-12 15:40:00,35.48,35.51,35.48,35.49,656200.0,25.079,25.1002,25.079,25.086,656200.0
2013-02-12 15:50:00,35.49,35.52,35.47,35.5,1558800.0,25.086,25.1072,25.0719,25.0931,1558800.0
2013-02-13 09:30:00,35.44,35.52,35.42,35.45,783400.0,25.0507,25.1072,25.0365,25.0578,783400.0
2013-02-13 09:40:00,35.46,35.46,35.12,35.15,1487600.0,25.0648,25.0648,24.8245,24.8457,1487600.0
2013-02-13 09:50:00,35.15,35.21,35.14,35.2,815500.0,24.8457,24.8881,24.8386,24.881,815500.0
2013-02-13 10:00:00,35.19,35.28,35.19,35.28,846500.0,24.874,24.9376,24.874,24.9376,846500.0
2013-02-13 10:10:00,35.28,35.29,35.2,35.21,615500.0,24.9376,24.9447,24.881,24.8881,615500.0
2013-02-13 10:20:00,35.21,35.26,35.2,35.25,421300.0,24.8881,24.9235,24.881,24.9164,421300.0
2013-02-13 10:30:00,35.25,35.26,35.23,35.24,307200.0,24.9164,24.9235,24.9022,24.9093,307200.0
2013-02-13 10:40:00,35.24,35.25,35.16,35.16,446800.0,24.9093,24.9164,24.8528,24.8528,446800.0
2013-02-13 10:50:00,35.16,35.17,35.13,35.17,479800.0,24.8528,24.8598,24.8316,24.8598,479800.0
2013-02-13 11:00:00,35.17,35.18,35.14,35.16,476100.0,24.8598,24.8669,24.8386,24.8528,476100.0
2013-02-13 11:10:00,35.17,35.2,35.08,35.09,540600.0,24.8598,24.881,24.7962,24.8033,540600.0
2013-02-13 11:20:00,35.09,35.09,35.01,35.03,926100.0,24.8033,24.8033,24.7467,24.7609,926100.0
2013-02-13 11:30:00,35.03,35.03,35.01,35.01,385200.0,24.7609,24.7609,24.7467,24.7467,385200.0
2013-02-13 11:40:00,35.02,35.05,34.99,35.02,683300.0,24.7538,24.775,24.7326,24.7538,683300.0
2013-02-13 11:50:00,35.03,35.09,35.02,35.09,409800.0,24.7609,24.8033,24.7538,24.8033,409800.0
2013-02-13 12:00:00,35.08,35.13,35.08,35.11,328900.0,24.7962,24.8316,24.7962,24.8174,328900.0
2013-02-13 12:10:00,35.11,35.12,35.09,35.1,191400.0,24.8174,24.8245,24.8033,24.8104,191400.0
2013-02-13 12:20:00,35.1,35.1,35.08,35.1,240200.0,24.8104,24.8104,24.7962,24.8104,240200.0
2013-02-13 12:30:00,35.1,35.15,35.09,35.13,362200.0,24.8104,24.8457,24.8033,24.8316,362200.0
2013-02-13 12:40:00,35.13,35.16,35.11,35.13,237400.0,24.8316,24.8528,24.8174,24.8316,237400.0
2013-02-13 12:50:00,35.14,35.16,35.13,35.15,196500.0,24.8386,24.8528,24.8316,24.8457,196500.0
2013-02-13 13:00:00,35.15,35.17,35.12,35.13,244700.0,24.8457,24.8598,24.8245,24.8316,244700.0
2013-02-13 13:10:00,35.13,35.14,35.11,35.14,213400.0,24.8316,24.8386,24.8174,24.8386,213400.0
2013-02-13 13:20:00,35.13,35.15,35.11,35.14,180600.0,24.8316,24.8457,24.8174,24.8386,180600.0
2013-02-13 13:30:00,35.14,35.14,35.12,35.14,159200.0,24.8386,24.8386,24.8245,24.8386,159200.0
2013-02-13 13:40:00,35.14,35.16,35.14,35.16,140500.0,24.8386,24.8528,24.8386,24.8528,140500.0
2013-02-13 13:50:00,35.16,35.16,35.14,35.16,179200.0,24.8528,24.8528,24.8386,24.8528,179200.0
2013-02-13 14:00:00,35.16,35.17,35.15,35.15,261100.0,24.8528,24.8598,24.8457,24.8457,261100.0
2013-02-13 14:10:00,35.14,35.15,35.11,35.11,370100.0,24.8386,24.8457,24.8174,24.8174,370100.0
2013-02-13 14:20:00,35.12,35.16,35.1,35.16,458800.0,24.8245,24.8528,24.8104,24.8528,458800.0
2013-02-13 14:30:00,35.16,35.17,35.08,35.11,523200.0,24.8528,24.8598,24.7962,24.8174,523200.0
2013-02-13 14:40:00,35.11,35.11,34.99,34.99,884200.0,24.8174,24.8174,24.7326,24.7326,884200.0
2013-02-13 14:50:00,34.99,35.01,34.95,35.01,1252200.0,24.7326,24.7467,24.7043,24.7467,1252200.0
2013-02-13 15:00:00,35.0,35.04,35.0,35.04,158400.0,24.7397,24.7679,24.7397,24.7679,158400.0
2013-02-13 15:10:00,35.04,35.07,35.03,35.06,331600.0,24.7679,24.7891,24.7609,24.7821,331600.0
2013-02-13 15:20:00,35.06,35.09,35.05,35.06,414300.0,24.7821,24.8033,24.775,24.7821,414300.0
2013-02-13 15:30:00,35.07,35.07,35.02,35.03,394300.0,24.7891,24.7891,24.7538,24.7609,394300.0
2013-02-13 15:40:00,35.03,35.06,35.03,35.06,614800.0,24.7609,24.7821,24.7609,24.7821,614800.0
2013-02-13 15:50:00,35.06,35.13,35.06,35.12,1502800.0,24.7821,24.8316,24.7821,24.8245,1502800.0
2013-02-14 09:30:00,35.02,35.08,34.91,35.01,899500.0,24.7538,24.7962,24.6761,24.7467,899500.0
2013-02-14 09:40:00,35.01,35.08,34.99,35.01,480500.0,24.7467,24.7962,24.7326,24.7467,480500.0
2013-02-14 09:50:00,35.01,35.07,35.0,35.02,453200.0,24.7467,24.7891,24.7397,24.7538,453200.0
2013-02-14 10:00:00,35.02,35.04,35.0,35.01,390500.0,24.7538,24.7679,24.7397,24.7467,390500.0
2013-02-14 10:10:00,35.02,35.04,35.0,35.03,457500.0,24.7538,24.7679,24.7397,24.7609,457500.0
2013-02-14 10:20:00,35.02,35.12,35.0,35.11,714100.0,24.7538,24.8245,24.7397,24.8174,714100.0
2013-02-14 10:30:00,35.11,35.19,35.11,35.18,524200.0,24.8174,24.874,24.8174,24.8669,524200.0
2013-02-14 10:40:00,35.19,35.22,35.18,35.18,322600.0,24.874,24.8952,24.8669,24.8669,322600.0
2013-02-14 10:50:00,35.18,35.21,35.17,35.18,383000.0,24.8669,24.8881,24.8598,24.8669,383000.0
2013-02-14 11:00:00,35.17,35.2,35.14,35.14,311800.0,24.8598,24.881,24.8386,24.8386,311800.0
2013-02-14 11:10:00,35.15,35.16,35.14,35.15,225400.0,24.8457,24.8528,24.8386,24.8457,225400.0
2013-02-14 11:20:00,35.14,35.15,35.14,35.15,88400.0,24.8386,24.8457,24.8386,24.8457,88400.0
2013-02-14 11:30:00,35.15,35.16,35.1,35.13,436600.0,24.8457,24.8528,24.8104,24.8316,436600.0
2013-02-14 11:40:00,35.13,35.14,35.08,35.1,282000.0,24.8316,24.8386,24.7962,24.8104,282000.0
2013-02-14 11:50:00,35.1,35.1,35.06,35.06,655800.0,24.8104,24.8104,24.7821,24.7821,655800.0
2013-02-14 12:00:00,35.06,35.07,35.01,35.02,332800.0,24.7821,24.7891,24.7467,24.7538,332800.0
2013-02-14 12:10:00,35.02,35.02,35.0,35.0,385500.0,24.7538,24.7538,24.7397,24.7397,385500.0
2013-02-14 12:20:00,35.01,35.03,35.0,35.02,265000.0,24.7467,24.7609,24.7397,24.7538,265000.0
2013-02-14 12:30:00,35.01,35.02,35.0,35.0,292500.0,24.7467,24.7538,24.7397,24.7397,292500.0
2013-02-14 12:40:00,35.0,35.05,34.99,35.05,377500.0,24.7397,24.775,24.7326,24.775,377500.0
2013-02-14 12:50:00,35.04,35.09,35.02,35.09,317000.0,24.7679,24.8033,24.7538,24.8033,317000.0
2013-02-14 13:00:00,35.09,35.09,35.07,35.08,258000.0,24.8033,24.8033,24.7891,24.7962,258000.0
2013-02-14 13:10:00,35.09,35.1,35.06,35.09,371600.0,24.8033,24.8104,24.7821,24.8033,371600.0
2013-02-14 13:20:00,35.1,35.1,35.07,35.09,319000.0,24.8104,24.8104,24.7891,24.8033,319000.0
2013-02-14 13:30:00,35.09,35.1,35.07,35.09,362900.0,24.8033,24.8104,24.7891,24.8033,362900.0
2013-02-14 13:40:00,35.1,35.13,35.09,35.13,360200.0,24.8104,24.8316,24.8033,24.8316,360200.0
2013-02-14 13:50:00,35.13,35.16,35.12,35.15,271600.0,24.8316,24.8528,24.8245,24.8457,271600.0
2013-02-14 14:00:00,35.16,35.2,35.14,35.2,470300.0,24.8528,24.881,24.8386,24.881,470300.0
2013-02-14 14:10:00,35.2,35.22,35.2,35.21,388800.0,24.881,24.8952,24.881,24.8881,388800.0
2013-02-14 14:20:00,35.2,35.22,35.19,35.22,239400.0,24.881,24.8952,24.874,24.8952,239400.0
2013-02-14 14:30:00,35.22,35.22,35.2,35.22,283800.0,24.8952,24.8952,24.881,24.8952,283800.0
2013-02-14 14:40:00,35.21,35.22,35.19,35.21,696800.0,24.8881,24.8952,24.874,24.8881,696800.0
2013-02-14 14:50:00,35.21,35.24,35.21,35.24,303900.0,24.8881,24.9093,24.8881,24.9093,303900.0
2013-02-14 15:00:00,35.24,35.24,35.22,35.23,413300.0,24.9093,24.9093,24.8952,24.9022,413300.0
2013-02-14 15:10:00,35.22,35.26,35.22,35.26,397700.0,24.8952,24.9235,24.8952,24.9235,397700.0
2013-02-14 15:20:00,35.26,35.26,35.25,35.26,158200.0,24.9235,24.9235,24.9164,24.9235,158200.0
2013-02-14 15:30:00,35.25,35.27,35.24,35.26,661700.0,24.9164,24.9305,24.9093,24.9235,661700.0
2013-02-14 15:40:00,35.26,35.26,35.23,35.26,1133800.0,24.9235,24.9235,24.9022,24.9235,1133800.0
2013-02-14 15:50:00,35.25,35.26,35.21,35.22,1465700.0,24.9164,24.9235,24.8881,24.8952,1465700.0
2013-02-15 09:30:00,35.24,35.36,35.16,35.17,4064600.0,24.9093,24.9941,24.8528,24.8598,4064600.0
2013-02-15 09:40:00,35.17,35.18,35.09,35.11,610600.0,24.8598,24.8669,24.8033,24.8174,610600.0
2013-02-15 09:50:00,35.11,35.23,35.1,35.23,494100.0,24.8174,24.9022,24.8104,24.9022,494100.0
2013-02-15 10:00:00,35.23,35.27,35.2,35.21,676100.0,24.9022,24.9305,24.881,24.8881,676100.0
2013-02-15 10:10:00,35.2,35.23,35.2,35.21,351900.0,24.881,24.9022,24.881,24.8881,351900.0
2013-02-15 10:20:00,35.21,35.21,35.14,35.16,521600.0,24.8881,24.8881,24.8386,24.8528,521600.0
2013-02-15 10:30:00,35.17,35.19,35.14,35.18,515300.0,24.8598,24.874,24.8386,24.8669,515300.0
2013-02-15 10:40:00,35.19,35.19,35.12,35.12,378200.0,24.874,24.874,24.8245,24.8245,378200.0
2013-02-15 10:50:00,35.12,35.21,35.12,35.21,391300.0,24.8245,24.8881,24.8245,24.8881,391300.0
2013-02-15 11:00:00,35.21,35.21,35.18,35.2,217200.0,24.8881,24.8881,24.8669,24.881,217200.0
2013-02-15 11:10:00,35.2,35.21,35.17,35.19,495600.0,24.881,24.8881,24.8598,24.874,495600.0
2013-02-15 11:20:00,35.19,35.2,35.13,35.14,282600.0,24.874,24.881,24.8316,24.8386,282600.0
2013-02-15 11:30:00,35.15,35.16,35.13,35.14,264000.0,24.8457,24.8528,24.8316,24.8386,264000.0
2013-02-15 11:40:00,35.13,35.15,35.11,35.13,326800.0,24.8316,24.8457,24.8174,24.8316,326800.0
2013-02-15 11:50:00,35.13,35.15,35.11,35.14,236400.0,24.8316,24.8457,24.8174,24.8386,236400.0
2013-02-15 12:00:00,35.13,35.14,35.08,35.09,311400.0,24.8316,24.8386,24.7962,24.8033,311400.0
2013-02-15 12:10:00,35.09,35.1,35.06,35.09,414800.0,24.8033,24.8104,24.7821,24.8033,414800.0
2013-02-15 12:20:00,35.09,35.09,35.03,35.08,409200.0,24.8033,24.8033,24.7609,24.7962,409200.0
2013-02-15 12:30:00,35.08,35.12,35.05,35.11,257000.0,24.7962,24.8245,24.775,24.8174,257000.0
2013-02-15 12:40:00,35.11,35.12,35.08,35.1,400100.0,24.8174,24.8245,24.7962,24.8104,400100.0
2013-02-15 12:50:00,35.11,35.11,35.07,35.07,259000.0,24.8174,24.8174,24.7891,24.7891,259000.0
2013-02-15 13:00:00,35.08,35.08,35.05,35.05,308800.0,24.7962,24.7962,24.775,24.775,308800.0
2013-02-15 13:10:00,35.05,35.1,35.05,35.1,480500.0,24.775,24.8104,24.775,24.8104,480500.0
2013-02-15 13:20:00,35.1,35.11,35.08,35.1,227400.0,24.8104,24.8174,24.7962,24.8104,227400.0
2013-02-15 13:30:00,35.1,35.12,35.09,35.11,211400.0,24.8104,24.8245,24.8033,24.8174,211400.0
2013-02-15 13:40:00,35.11,35.12,35.09,35.11,198400.0,24.8174,24.8245,24.8033,24.8174,198400.0
2013-02-15 13:50:00,35.1,35.11,35.09,35.09,216000.0,24.8104,24.8174,24.8033,24.8033,216000.0
2013-02-15 14:00:00,35.09,35.1,35.04,35.07,351900.0,24.8033,24.8104,24.7679,24.7891,351900.0
2013-02-15 14:10:00,35.07,35.08,35.02,35.03,388700.0,24.7891,24.7962,24.7538,24.7609,388700.0
2013-02-15 14:20:00,35.03,35.07,35.02,35.04,559300.0,24.7609,24.7891,24.7538,24.7679,559300.0
2013-02-15 14:30:00,35.04,35.09,35.04,35.06,432300.0,24.7679,24.8033,24.7679,24.7821,432300.0
2013-02-15 14:40:00,35.06,35.07,35.03,35.07,404800.0,24.7821,24.7891,24.7609,24.7891,404800.0
2013-02-15 14:50:00,35.07,35.12,35.07,35.09,544000.0,24.7891,24.8245,24.7891,24.8033,544000.0
2013-02-15 15:00:00,35.08,35.11,35.06,35.08,297600.0,24.7962,24.8174,24.7821,24.7962,297600.0
2013-02-15 15:10:00,35.08,35.11,35.06,35.11,192400.0,24.7962,24.8174,24.7821,24.8174,192400.0
2013-02-15 15:20:00,35.1,35.14,35.09,35.11,366400.0,24.8104,24.8386,24.8033,24.8174,366400.0
2013-02-15 15:30:00,35.11,35.13,35.09,35.12,324900.0,24.8174,24.8316,24.8033,24.8245,324900.0
2013-02-15 15:40:00,35.12,35.15,35.1,35.1,605400.0,24.8245,24.8457,24.8104,24.8104,605400.0
2013-02-15 15:50:00,35.11,35.15,35.1,35.14,1457000.0,24.8174,24.8457,24.8104,24.8386,1457000.0
2013-02-19 09:30:00,35.17,35.18,35.11,35.11,1104500.0,24.8598,24.8669,24.8174,24.8174,1104500.0
2013-02-19 09:40:00,35.11,35.18,35.11,35.16,788000.0,24.8174,24.8669,24.8174,24.8528,788000.0
2013-02-19 09:50:00,35.16,35.2,35.13,35.19,887600.0,24.8528,24.881,24.8316,24.874,887600.0
2013-02-19 10:00:00,35.2,35.2,35.15,35.18,589900.0,24.881,24.881,24.8457,24.8669,589900.0
2013-02-19 10:10:00,35.18,35.19,35.15,35.16,534900.0,24.8669,24.874,24.8457,24.8528,534900.0
2013-02-19 10:20:00,35.16,35.19,35.15,35.15,572600.0,24.8528,24.874,24.8457,24.8457,572600.0
2013-02-19 10:30:00,35.16,35.18,35.14,35.16,705200.0,24.8528,24.8669,24.8386,24.8528,705200.0
2013-02-19 10:40:00,35.16,35.17,35.12,35.15,545100.0,24.8528,24.8598,24.8245,24.8457,545100.0
2013-02-19 10:50:00,35.15,35.16,35.13,35.16,448700.0,24.8457,24.8528,24.8316,24.8528,448700.0
2013-02-19 11:00:00,35.15,35.17,35.13,35.15,569100.0,24.8457,24.8598,24.8316,24.8457,569100.0
2013-02-19 11:10:00,35.15,35.15,35.13,35.13,466500.0,24.8457,24.8457,24.8316,24.8316,466500.0
2013-02-19 11:20:00,35.12,35.19,35.12,35.18,444700.0,24.8245,24.874,24.8245,24.8669,444700.0
2013-02-19 11:30:00,35.18,35.18,35.15,35.17,585900.0,24.8669,24.8669,24.8457,24.8598,585900.0
2013-02-19 11:40:00,35.18,35.18,35.16,35.17,235100.0,24.8669,24.8669,24.8528,24.8598,235100.0
2013-02-19 11:50:00,35.17,35.24,35.16,35.23,610600.0,24.8598,24.9093,24.8528,24.9022,610600.0
2013-02-19 12:00:00,35.23,35.25,35.2,35.2,514200.0,24.9022,24.9164,24.881,24.881,514200.0
2013-02-19 12:10:00,35.2,35.21,35.15,35.15,411800.0,24.881,24.8881,24.8457,24.8457,411800.0
2013-02-19 12:20:00,35.15,35.19,35.14,35.18,213400.0,24.8457,24.874,24.8386,24.8669,213400.0
2013-02-19 12:30:00,35.19,35.22,35.17,35.19,365800.0,24.874,24.8952,24.8598,24.874,365800.0
2013-02-19 12:40:00,35.19,35.22,35.17,35.19,478000.0,24.874,24.8952,24.8598,24.874,478000.0
2013-02-19 12:50:00,35.19,35.2,35.16,35.18,454800.0,24.874,24.881,24.8528,24.8669,454800.0
2013-02-19 13:00:00,35.18,35.19,35.17,35.18,167000.0,24.8669,24.874,24.8598,24.8669,167000.0
2013-02-19 13:10:00,35.19,35.19,35.16,35.18,237500.0,24.874,24.874,24.8528,24.8669,237500.0
2013-02-19 13:20:00,35.19,35.2,35.17,35.18,235000.0,24.874,24.881,24.8598,24.8669,235000.0
2013-02-19 13:30:00,35.18,35.19,35.17,35.18,239100.0,24.8669,24.874,24.8598,24.8669,239100.0
2013-02-19 13:40:00,35.18,35.19,35.15,35.16,473100.0,24.8669,24.874,24.8457,24.8528,473100.0
2013-02-19 13:50:00,35.16,35.19,35.15,35.18,468100.0,24.8528,24.874,24.8457,24.8669,468100.0
2013-02-19 14:00:00,35.18,35.2,35.16,35.2,543400.0,24.8669,24.881,24.8528,24.881,543400.0
2013-02-19 14:10:00,35.2,35.2,35.17,35.18,237100.0,24.881,24.881,24.8598,24.8669,237100.0
2013-02-19 14:20:00,35.18,35.19,35.17,35.18,184600.0,24.8669,24.874,24.8598,24.8669,184600.0
2013-02-19 14:30:00,35.18,35.2,35.17,35.2,421300.0,24.8669,24.881,24.8598,24.881,421300.0
2013-02-19 14:40:00,35.2,35.2,35.17,35.18,416900.0,24.881,24.881,24.8598,24.8669,416900.0
2013-02-19 14:50:00,35.18,35.18,35.16,35.17,162900.0,24.8669,24.8669,24.8528,24.8598,162900.0
2013-02-19 15:00:00,35.17,35.19,35.15,35.16,579900.0,24.8598,24.874,24.8457,24.8528,579900.0
2013-02-19 15:10:00,35.16,35.18,35.13,35.16,605000.0,24.8528,24.8669,24.8316,24.8528,605000.0
2013-02-19 15:20:00,35.16,35.18,35.13,35.14,773800.0,24.8528,24.8669,24.8316,24.8386,773800.0
2013-02-19 15:30:00,35.14,35.14,35.08,35.11,677100.0,24.8386,24.8386,24.7962,24.8174,677100.0
2013-02-19 15:40:00,35.11,35.17,35.1,35.17,802100.0,24.8174,24.8598,24.8104,24.8598,802100.0
2013-02-19 15:50:00,35.17,35.27,35.11,35.12,3572700.0,24.8598,24.9305,24.8174,24.8245,3572700.0
2013-02-20 09:30:00,35.09,35.21,35.06,35.14,786400.0,24.8033,24.8881,24.7821,24.8386,786400.0
2013-02-20 09:40:00,35.14,35.16,35.11,35.14,1124800.0,24.8386,24.8528,24.8174,24.8386,1124800.0
2013-02-20 09:50:00,35.13,35.16,35.09,35.13,647000.0,24.8316,24.8528,24.8033,24.8316,647000.0
2013-02-20 10:00:00,35.14,35.17,35.13,35.15,705500.0,24.8386,24.8598,24.8316,24.8457,705500.0
2013-02-20 10:10:00,35.15,35.2,35.13,35.17,803700.0,24.8457,24.881,24.8316,24.8598,803700.0
2013-02-20 10:20:00,35.18,35.19,35.16,35.18,887600.0,24.8669,24.874,24.8528,24.8669,887600.0
2013-02-20 10:30:00,35.18,35.19,35.13,35.16,702300.0,24.8669,24.874,24.8316,24.8528,702300.0
2013-02-20 10:40:00,35.16,35.16,35.1,35.11,357600.0,24.8528,24.8528,24.8104,24.8174,357600.0
2013-02-20 10:50:00,35.1,35.15,35.1,35.13,441600.0,24.8104,24.8457,24.8104,24.8316,441600.0
2013-02-20 11:00:00,35.12,35.14,35.1,35.12,684700.0,24.8245,24.8386,24.8104,24.8245,684700.0
2013-02-20 11:10:00,35.12,35.16,35.11,35.15,418900.0,24.8245,24.8528,24.8174,24.8457,418900.0
2013-02-20 11:20:00,35.16,35.2,35.15,35.17,302300.0,24.8528,24.881,24.8457,24.8598,302300.0
2013-02-20 11:30:00,35.18,35.19,35.14,35.15,368100.0,24.8669,24.874,24.8386,24.8457,368100.0
2013-02-20 11:40:00,35.16,35.18,35.15,35.16,490500.0,24.8528,24.8669,24.8457,24.8528,490500.0
2013-02-20 11:50:00,35.16,35.2,35.14,35.2,848900.0,24.8528,24.881,24.8386,24.881,848900.0
2013-02-20 12:00:00,35.2,35.23,35.19,35.2,391600.0,24.881,24.9022,24.874,24.881,391600.0
2013-02-20 12:10:00,35.21,35.23,35.2,35.22,294200.0,24.8881,24.9022,24.881,24.8952,294200.0
2013-02-20 12:20:00,35.22,35.23,35.21,35.22,131800.0,24.8952,24.9022,24.8881,24.8952,131800.0
2013-02-20 12:30:00,35.23,35.25,35.21,35.24,278000.0,24.9022,24.9164,24.8881,24.9093,278000.0
2013-02-20 12:40:00,35.24,35.25,35.23,35.24,258700.0,24.9093,24.9164,24.9022,24.9093,258700.0
2013-02-20 12:50:00,35.23,35.29,35.21,35.28,389200.0,24.9022,24.9447,24.8881,24.9376,389200.0
2013-02-20 13:00:00,35.28,35.28,35.24,35.25,280800.0,24.9376,24.9376,24.9093,24.9164,280800.0
2013-02-20 13:10:00,35.24,35.25,35.23,35.25,209300.0,24.9093,24.9164,24.9022,24.9164,209300.0
2013-02-20 13:20:00,35.25,35.27,35.24,35.26,171000.0,24.9164,24.9305,24.9093,24.9235,171000.0
2013-02-20 13:30:00,35.25,35.28,35.21,35.24,308600.0,24.9164,24.9376,24.8881,24.9093,308600.0
2013-02-20 13:40:00,35.24,35.28,35.23,35.26,300100.0,24.9093,24.9376,24.9022,24.9235,300100.0
2013-02-20 13:50:00,35.26,35.28,35.25,35.27,160900.0,24.9235,24.9376,24.9164,24.9305,160900.0
2013-02-20 14:00:00,35.26,35.3,35.22,35.3,609900.0,24.9235,24.9517,24.8952,24.9517,609900.0
2013-02-20 14:10:00,35.3,35.32,35.21,35.26,537600.0,24.9517,24.9659,24.8881,24.9235,537600.0
2013-02-20 14:20:00,35.26,35.27,35.22,35.23,315600.0,24.9235,24.9305,24.8952,24.9022,315600.0
2013-02-20 14:30:00,35.23,35.26,35.2,35.23,335600.0,24.9022,24.9235,24.881,24.9022,335600.0
2013-02-20 14:40:00,35.23,35.24,35.15,35.16,468200.0,24.9022,24.9093,24.8457,24.8528,468200.0
2013-02-20 14:50:00,35.15,35.22,35.15,35.2,707200.0,24.8457,24.8952,24.8457,24.881,707200.0
2013-02-20 15:00:00,35.2,35.2,35.09,35.11,985200.0,24.881,24.881,24.8033,24.8174,985200.0
2013-02-20 15:10:00,35.1,35.16,35.1,35.12,520700.0,24.8104,24.8528,24.8104,24.8245,520700.0
2013-02-20 15:20:00,35.12,35.15,35.1,35.12,536200.0,24.8245,24.8457,24.8104,24.8245,536200.0
2013-02-20 15:30:00,35.12,35.19,35.1,35.16,758200.0,24.8245,24.874,24.8104,24.8528,758200.0
2013-02-20 15:40:00,35.16,35.19,35.08,35.1,831600.0,24.8528,24.874,24.7962,24.8104,831600.0
2013-02-20 15:50:00,35.09,35.12,35.06,35.09,1861800.0,24.8033,24.8245,24.7821,24.8033,1861800.0
2013-02-21 09:30:00,35.05,35.25,35.02,35.23,1346200.0,24.775,24.9164,24.7538,24.9022,1346200.0
2013-02-21 09:40:00,35.24,35.35,35.23,35.35,1459800.0,24.9093,24.9871,24.9022,24.9871,1459800.0
2013-02-21 09:50:00,35.34,35.39,35.31,35.38,1341300.0,24.98,25.0153,24.9588,25.0083,1341300.0
2013-02-21 10:00:00,35.38,35.39,35.19,35.26,2642200.0,25.0083,25.0153,24.874,24.9235,2642200.0
2013-02-21 10:10:00,35.26,35.33,35.24,35.29,817700.0,24.9235,24.9729,24.9093,24.9447,817700.0
2013-02-21 10:20:00,35.29,35.36,35.29,35.33,1050200.0,24.9447,24.9941,24.9447,24.9729,1050200.0
2013-02-21 10:30:00,35.33,35.36,35.31,35.33,699600.0,24.9729,24.9941,24.9588,24.9729,699600.0
2013-02-21 10:40:00,35.33,35.39,35.31,35.39,850500.0,24.9729,25.0153,24.9588,25.0153,850500.0
2013-02-21 10:50:00,35.39,35.39,35.35,35.36,554700.0,25.0153,25.0153,24.9871,24.9941,554700.0
2013-02-21 11:00:00,35.36,35.39,35.32,35.39,573900.0,24.9941,25.0153,24.9659,25.0153,573900.0
2013-02-21 11:10:00,35.39,35.45,35.39,35.42,1058500.0,25.0153,25.0578,25.0153,25.0365,1058500.0
2013-02-21 11:20:00,35.42,35.44,35.41,35.43,540000.0,25.0365,25.0507,25.0295,25.0436,540000.0
2013-02-21 11:30:00,35.43,35.45,35.4,35.42,533000.0,25.0436,25.0578,25.0224,25.0365,533000.0
2013-02-21 11:40:00,35.41,35.5,35.41,35.5,506500.0,25.0295,25.0931,25.0295,25.0931,506500.0
2013-02-21 11:50:00,35.49,35.6,35.49,35.55,782500.0,25.086,25.1638,25.086,25.1284,782500.0
2013-02-21 12:00:00,35.54,35.55,35.46,35.48,762600.0,25.1214,25.1284,25.0648,25.079,762600.0
2013-02-21 12:10:00,35.47,35.48,35.41,35.41,450100.0,25.0719,25.079,25.0295,25.0295,450100.0
2013-02-21 12:20:00,35.41,35.48,35.41,35.45,584800.0,25.0295,25.079,25.0295,25.0578,584800.0
2013-02-21 12:30:00,35.46,35.48,35.4,35.4,417300.0,25.0648,25.079,25.0224,25.0224,417300.0
2013-02-21 12:40:00,35.4,35.47,35.37,35.47,557000.0,25.0224,25.0719,25.0012,25.0719,557000.0
2013-02-21 12:50:00,35.47,35.58,35.47,35.55,855400.0,25.0719,25.1496,25.0719,25.1284,855400.0
2013-02-21 13:00:00,35.56,35.58,35.54,35.55,483400.0,25.1355,25.1496,25.1214,25.1284,483400.0
2013-02-21 13:10:00,35.55,35.59,35.51,35.58,615300.0,25.1284,25.1567,25.1002,25.1496,615300.0
2013-02-21 13:20:00,35.58,35.64,35.58,35.63,627000.0,25.1496,25.1921,25.1496,25.185,627000.0
2013-02-21 13:30:00,35.62,35.65,35.58,35.58,574300.0,25.1779,25.1991,25.1496,25.1496,574300.0
2013-02-21 13:40:00,35.58,35.59,35.54,35.54,499200.0,25.1496,25.1567,25.1214,25.1214,499200.0
2013-02-21 13:50:00,35.54,35.54,35.51,35.52,249800.0,25.1214,25.1214,25.1002,25.1072,249800.0
2013-02-21 14:00:00,35.53,35.54,35.48,35.48,703500.0,25.1143,25.1214,25.079,25.079,703500.0
2013-02-21 14:10:00,35.48,35.57,35.47,35.51,725600.0,25.079,25.1426,25.0719,25.1002,725600.0
2013-02-21 14:20:00,35.5,35.55,35.47,35.54,639100.0,25.0931,25.1284,25.0719,25.1214,639100.0
2013-02-21 14:30:00,35.54,35.57,35.51,35.51,400100.0,25.1214,25.1426,25.1002,25.1002,400100.0
2013-02-21 14:40:00,35.52,35.54,35.48,35.53,433600.0,25.1072,25.1214,25.079,25.1143,433600.0
2013-02-21 14:50:00,35.52,35.58,35.48,35.57,553400.0,25.1072,25.1496,25.079,25.1426,553400.0
2013-02-21 15:00:00,35.57,35.64,35.52,35.64,685600.0,25.1426,25.1921,25.1072,25.1921,685600.0
2013-02-21 15:10:00,35.64,35.66,35.61,35.61,563300.0,25.1921,25.2062,25.1708,25.1708,563300.0
2013-02-21 15:20:00,35.61,35.68,35.61,35.66,598400.0,25.1708,25.2203,25.1708,25.2062,598400.0
2013-02-21 15:30:00,35.65,35.67,35.6,35.61,567400.0,25.1991,25.2133,25.1638,25.1708,567400.0
2013-02-21 15:40:00,35.6,35.61,35.52,35.55,1006100.0,25.1638,25.1708,25.1072,25.1284,1006100.0
2013-02-21 15:50:00,35.55,35.56,35.45,35.47,2016900.0,25.1284,25.1355,25.0578,25.0719,2016900.0
2013-02-22 09:30:00,35.53,35.6,35.45,35.57,952600.0,25.1143,25.1638,25.0578,25.1426,952600.0
2013-02-22 09:40:00,35.56,35.58,35.49,35.52,599600.0,25.1355,25.1496,25.086,25.1072,599600.0
2013-02-22 09:50:00,35.53,35.55,35.43,35.45,526800.0,25.1143,25.1284,25.0436,25.0578,526800.0
2013-02-22 10:00:00,35.45,35.51,35.42,35.48,528400.0,25.0578,25.1002,25.0365,25.079,528400.0
2013-02-22 10:10:00,35.48,35.52,35.43,35.51,433500.0,25.079,25.1072,25.0436,25.1002,433500.0
2013-02-22 10:20:00,35.51,35.54,35.49,35.51,597800.0,25.1002,25.1214,25.086,25.1002,597800.0
2013-02-22 10:30:00,35.52,35.56,35.5,35.52,467700.0,25.1072,25.1355,25.0931,25.1072,467700.0
2013-02-22 10:40:00,35.52,35.57,35.5,35.51,564000.0,25.1072,25.1426,25.0931,25.1002,564000.0
2013-02-22 10:50:00,35.51,35.56,35.49,35.49,911200.0,25.1002,25.1355,25.086,25.086,911200.0
2013-02-22 11:00:00,35.5,35.52,35.45,35.47,502900.0,25.0931,25.1072,25.0578,25.0719,502900.0
2013-02-22 11:10:00,35.47,35.47,35.39,35.46,454900.0,25.0719,25.0719,25.0153,25.0648,454900.0
2013-02-22 11:20:00,35.46,35.5,35.45,35.5,259500.0,25.0648,25.0931,25.0578,25.0931,259500.0
2013-02-22 11:30:00,35.5,35.62,35.5,35.61,473000.0,25.0931,25.1779,25.0931,25.1708,473000.0
2013-02-22 11:40:00,35.62,35.64,35.59,35.59,367400.0,25.1779,25.1921,25.1567,25.1567,367400.0
2013-02-22 11:50:00,35.6,35.64,35.59,35.61,340600.0,25.1638,25.1921,25.1567,25.1708,340600.0
2013-02-22 12:00:00,35.61,35.62,35.54,35.58,619200.0,25.1708,25.1779,25.1214,25.1496,619200.0
2013-02-22 12:10:00,35.58,35.61,35.57,35.61,246500.0,25.1496,25.1708,25.1426,25.1708,246500.0
2013-02-22 12:20:00,35.61,35.61,35.58,35.59,282200.0,25.1708,25.1708,25.1496,25.1567,282200.0
2013-02-22 12:30:00,35.58,35.6,35.57,35.59,202900.0,25.1496,25.1638,25.1426,25.1567,202900.0
2013-02-22 12:40:00,35.59,35.63,35.59,35.62,269000.0,25.1567,25.185,25.1567,25.1779,269000.0
2013-02-22 12:50:00,35.63,35.64,35.61,35.63,304700.0,25.185,25.1921,25.1708,25.185,304700.0
2013-02-22 13:00:00,35.63,35.64,35.61,35.61,300500.0,25.185,25.1921,25.1708,25.1708,300500.0
2013-02-22 13:10:00,35.61,35.62,35.6,35.62,148500.0,25.1708,25.1779,25.1638,25.1779,148500.0
2013-02-22 13:20:00,35.62,35.62,35.58,35.61,238500.0,25.1779,25.1779,25.1496,25.1708,238500.0
2013-02-22 13:30:00,35.61,35.61,35.58,35.59,234400.0,25.1708,25.1708,25.1496,25.1567,234400.0
2013-02-22 13:40:00,35.6,35.63,35.59,35.63,203900.0,25.1638,25.185,25.1567,25.185,203900.0
2013-02-22 13:50:00,35.63,35.65,35.62,35.64,213900.0,25.185,25.1991,25.1779,25.1921,213900.0
2013-02-22 14:00:00,35.65,35.65,35.62,35.63,354200.0,25.1991,25.1991,25.1779,25.185,354200.0
2013-02-22 14:10:00,35.63,35.65,35.63,35.64,291400.0,25.185,25.1991,25.185,25.1921,291400.0
2013-02-22 14:20:00,35.65,35.65,35.62,35.64,266500.0,25.1991,25.1991,25.1779,25.1921,266500.0
2013-02-22 14:30:00,35.64,35.68,35.64,35.65,414200.0,25.1921,25.2203,25.1921,25.1991,414200.0
2013-02-22 14:40:00,35.65,35.66,35.64,35.65,181900.0,25.1991,25.2062,25.1921,25.1991,181900.0
2013-02-22 14:50:00,35.66,35.7,35.65,35.69,448500.0,25.2062,25.2345,25.1991,25.2274,448500.0
2013-02-22 15:00:00,35.68,35.75,35.68,35.72,576100.0,25.2203,25.2698,25.2203,25.2486,576100.0
2013-02-22 15:10:00,35.72,35.74,35.71,35.73,357200.0,25.2486,25.2627,25.2415,25.2557,357200.0
2013-02-22 15:20:00,35.73,35.74,35.68,35.71,442900.0,25.2557,25.2627,25.2203,25.2415,442900.0
2013-02-22 15:30:00,35.7,35.75,35.68,35.75,658200.0,25.2345,25.2698,25.2203,25.2698,658200.0
2013-02-22 15:40:00,35.75,35.8,35.74,35.8,862300.0,25.2698,25.3051,25.2627,25.3051,862300.0
2013-02-22 15:50:00,35.8,35.83,35.77,35.82,1686000.0,25.3051,25.3264,25.2839,25.3193,1686000.0
2013-02-25 09:30:00,35.84,35.92,35.77,35.92,1812500.0,25.3334,25.39,25.2839,25.39,1812500.0
2013-02-25 09:40:00,35.92,35.95,35.83,35.83,702200.0,25.39,25.4112,25.3264,25.3264,702200.0
2013-02-25 09:50:00,35.84,35.86,35.79,35.84,560000.0,25.3334,25.3476,25.2981,25.3334,560000.0
2013-02-25 10:00:00,35.83,35.88,35.78,35.8,754700.0,25.3264,25.3617,25.291,25.3051,754700.0
2013-02-25 10:10:00,35.8,35.82,35.71,35.71,460600.0,25.3051,25.3193,25.2415,25.2415,460600.0
2013-02-25 10:20:00,35.71,35.72,35.58,35.59,712700.0,25.2415,25.2486,25.1496,25.1567,712700.0
2013-02-25 10:30:00,35.59,35.72,35.58,35.64,545500.0,25.1567,25.2486,25.1496,25.1921,545500.0
2013-02-25 10:40:00,35.64,35.71,35.59,35.63,538000.0,25.1921,25.2415,25.1567,25.185,538000.0
2013-02-25 10:50:00,35.62,35.63,35.52,35.61,665700.0,25.1779,25.185,25.1072,25.1708,665700.0
2013-02-25 11:00:00,35.61,35.66,35.56,35.62,847500.0,25.1708,25.2062,25.1355,25.1779,847500.0
2013-02-25 11:10:00,35.62,35.68,35.59,35.65,614000.0,25.1779,25.2203,25.1567,25.1991,614000.0
2013-02-25 11:20:00,35.65,35.65,35.58,35.62,434100.0,25.1991,25.1991,25.1496,25.1779,434100.0
2013-02-25 11:30:00,35.61,35.63,35.48,35.51,538800.0,25.1708,25.185,25.079,25.1002,538800.0
2013-02-25 11:40:00,35.5,35.53,35.42,35.44,518400.0,25.0931,25.1143,25.0365,25.0507,518400.0
2013-02-25 11:50:00,35.45,35.45,35.34,35.35,482900.0,25.0578,25.0578,24.98,24.9871,482900.0
2013-02-25 12:00:00,35.36,35.43,35.35,35.41,316300.0,24.9941,25.0436,24.9871,25.0295,316300.0
2013-02-25 12:10:00,35.42,35.46,35.41,35.42,351500.0,25.0365,25.0648,25.0295,25.0365,351500.0
2013-02-25 12:20:00,35.43,35.48,35.41,35.47,210300.0,25.0436,25.079,25.0295,25.0719,210300.0
2013-02-25 12:30:00,35.46,35.49,35.42,35.49,299300.0,25.0648,25.086,25.0365,25.086,299300.0
2013-02-25 12:40:00,35.49,35.57,35.46,35.57,348700.0,25.086,25.1426,25.0648,25.1426,348700.0
2013-02-25 12:50:00,35.56,35.57,35.51,35.52,314400.0,25.1355,25.1426,25.1002,25.1072,314400.0
2013-02-25 13:00:00,35.52,35.53,35.44,35.45,289200.0,25.1072,25.1143,25.0507,25.0578,289200.0
2013-02-25 13:10:00,35.45,35.46,35.37,35.37,288100.0,25.0578,25.0648,25.0012,25.0012,288100.0
2013-02-25 13:20:00,35.37,35.41,35.35,35.37,245000.0,25.0012,25.0295,24.9871,25.0012,245000.0
2013-02-25 13:30:00,35.37,35.38,35.3,35.33,492800.0,25.0012,25.0083,24.9517,24.9729,492800.0
2013-02-25 13:40:00,35.33,35.33,35.25,35.27,482000.0,24.9729,24.9729,24.9164,24.9305,482000.0
2013-02-25 13:50:00,35.27,35.29,35.18,35.2,576200.0,24.9305,24.9447,24.8669,24.881,576200.0
2013-02-25 14:00:00,35.2,35.27,35.16,35.26,742300.0,24.881,24.9305,24.8528,24.9235,742300.0
2013-02-25 14:10:00,35.26,35.29,35.24,35.28,395500.0,24.9235,24.9447,24.9093,24.9376,395500.0
2013-02-25 14:20:00,35.27,35.3,35.24,35.26,316900.0,24.9305,24.9517,24.9093,24.9235,316900.0
2013-02-25 14:30:00,35.27,35.29,35.21,35.22,270400.0,24.9305,24.9447,24.8881,24.8952,270400.0
2013-02-25 14:40:00,35.22,35.28,35.21,35.22,435600.0,24.8952,24.9376,24.8881,24.8952,435600.0
2013-02-25 14:50:00,35.22,35.33,35.22,35.29,336400.0,24.8952,24.9729,24.8952,24.9447,336400.0
2013-02-25 15:00:00,35.29,35.31,35.24,35.25,307000.0,24.9447,24.9588,24.9093,24.9164,307000.0
2013-02-25 15:10:00,35.26,35.28,35.18,35.19,686000.0,24.9235,24.9376,24.8669,24.874,686000.0
2013-02-25 15:20:00,35.19,35.21,35.05,35.08,766700.0,24.874,24.8881,24.775,24.7962,766700.0
2013-02-25 15:30:00,35.08,35.11,35.03,35.08,635400.0,24.7962,24.8174,24.7609,24.7962,635400.0
2013-02-25 15:40:00,35.08,35.09,34.95,34.95,1233400.0,24.7962,24.8033,24.7043,24.7043,1233400.0
2013-02-25 15:50:00,34.95,34.95,34.77,34.8,3217800.0,24.7043,24.7043,24.5771,24.5983,3217800.0
2013-02-26 09:30:00,35.08,35.1,35.0,35.01,1550000.0,24.7962,24.8104,24.7397,24.7467,1550000.0
2013-02-26 09:40:00,35.01,35.06,34.9,34.93,1248500.0,24.7467,24.7821,24.669,24.6902,1248500.0
2013-02-26 09:50:00,34.93,35.0,34.93,34.99,531100.0,24.6902,24.7397,24.6902,24.7326,531100.0
2013-02-26 10:00:00,34.98,35.01,34.8,34.8,1087600.0,24.7255,24.7467,24.5983,24.5983,1087600.0
2013-02-26 10:10:00,34.8,34.86,34.72,34.76,825900.0,24.5983,24.6407,24.5418,24.57,825900.0
2013-02-26 10:20:00,34.75,34.76,34.59,34.61,1677500.0,24.563,24.57,24.4499,24.464,1677500.0
2013-02-26 10:30:00,34.61,34.66,34.6,34.65,1023900.0,24.464,24.4993,24.4569,24.4923,1023900.0
2013-02-26 10:40:00,34.64,34.67,34.57,34.66,972100.0,24.4852,24.5064,24.4357,24.4993,972100.0
2013-02-26 10:50:00,34.66,34.71,34.63,34.67,1453100.0,24.4993,24.5347,24.4781,24.5064,1453100.0
2013-02-26 11:00:00,34.68,34.7,34.55,34.55,752500.0,24.5135,24.5276,24.4216,24.4216,752500.0
2013-02-26 11:10:00,34.55,34.61,34.55,34.58,442300.0,24.4216,24.464,24.4216,24.4428,442300.0
2013-02-26 11:20:00,34.58,34.62,34.52,34.58,506200.0,24.4428,24.4711,24.4004,24.4428,506200.0
2013-02-26 11:30:00,34.57,34.66,34.56,34.59,596600.0,24.4357,24.4993,24.4287,24.4499,596600.0
2013-02-26 11:40:00,34.59,34.62,34.55,34.58,402900.0,24.4499,24.4711,24.4216,24.4428,402900.0
2013-02-26 11:50:00,34.58,34.66,34.58,34.65,504200.0,24.4428,24.4993,24.4428,24.4923,504200.0
2013-02-26 12:00:00,34.65,34.74,34.59,34.74,726500.0,24.4923,24.5559,24.4499,24.5559,726500.0
2013-02-26 12:10:00,34.74,34.74,34.66,34.67,393700.0,24.5559,24.5559,24.4993,24.5064,393700.0
2013-02-26 12:20:00,34.66,34.7,34.63,34.68,451900.0,24.4993,24.5276,24.4781,24.5135,451900.0
2013-02-26 12:30:00,34.69,34.83,34.67,34.83,649500.0,24.5205,24.6195,24.5064,24.6195,649500.0
2013-02-26 12:40:00,34.82,34.86,34.8,34.84,725000.0,24.6124,24.6407,24.5983,24.6266,725000.0
2013-02-26 12:50:00,34.84,34.96,34.84,34.95,556700.0,24.6266,24.7114,24.6266,24.7043,556700.0
2013-02-26 13:00:00,34.94,34.95,34.8,34.81,721500.0,24.6973,24.7043,24.5983,24.6054,721500.0
2013-02-26 13:10:00,34.81,34.81,34.69,34.69,393400.0,24.6054,24.6054,24.5205,24.5205,393400.0
2013-02-26 13:20:00,34.69,34.75,34.66,34.67,337600.0,24.5205,24.563,24.4993,24.5064,337600.0
2013-02-26 13:30:00,34.68,34.75,34.66,34.73,346800.0,24.5135,24.563,24.4993,24.5488,346800.0
2013-02-26 13:40:00,34.73,34.76,34.7,34.71,407000.0,24.5488,24.57,24.5276,24.5347,407000.0
2013-02-26 13:50:00,34.72,34.76,34.68,34.72,510400.0,24.5418,24.57,24.5135,24.5418,510400.0
2013-02-26 14:00:00,34.72,34.76,34.69,34.73,314200.0,24.5418,24.57,24.5205,24.5488,314200.0
2013-02-26 14:10:00,34.73,34.77,34.71,34.75,393200.0,24.5488,24.5771,24.5347,24.563,393200.0
2013-02-26 14:20:00,34.75,34.79,34.75,34.78,688300.0,24.563,24.5912,24.563,24.5842,688300.0
2013-02-26 14:30:00,34.78,34.82,34.75,34.77,671400.0,24.5842,24.6124,24.563,24.5771,671400.0
2013-02-26 14:40:00,34.77,34.77,34.71,34.72,284600.0,24.5771,24.5771,24.5347,24.5418,284600.0
2013-02-26 14:50:00,34.72,34.76,34.67,34.71,777800.0,24.5418,24.57,24.5064,24.5347,777800.0
2013-02-26 15:00:00,34.71,34.75,34.69,34.73,509100.0,24.5347,24.563,24.5205,24.5488,509100.0
2013-02-26 15:10:00,34.73,34.74,34.64,34.71,578900.0,24.5488,24.5559,24.4852,24.5347,578900.0
2013-02-26 15:20:00,34.72,34.77,34.69,34.77,474000.0,24.5418,24.5771,24.5205,24.5771,474000.0
2013-02-26 15:30:00,34.77,34.78,34.71,34.78,595400.0,24.5771,24.5842,24.5347,24.5842,595400.0
2013-02-26 15:40:00,34.77,34.83,34.75,34.8,702800.0,24.5771,24.6195,24.563,24.5983,702800.0
2013-02-26 15:50:00,34.8,34.81,34.71,34.77,1428900.0,24.5983,24.6054,24.5347,24.5771,1428900.0
2013-02-27 09:30:00,34.82,34.85,34.62,34.81,739100.0,24.6124,24.6336,24.4711,24.6054,739100.0
2013-02-27 09:40:00,34.82,34.98,34.8,34.82,675500.0,24.6124,24.7255,24.5983,24.6124,675500.0
2013-02-27 09:50:00,34.81,34.87,34.77,34.86,346400.0,24.6054,24.6478,24.5771,24.6407,346400.0
2013-02-27 10:00:00,34.86,34.9,34.82,34.84,494500.0,24.6407,24.669,24.6124,24.6266,494500.0
2013-02-27 10:10:00,34.84,34.91,34.84,34.9,579900.0,24.6266,24.6761,24.6266,24.669,579900.0
2013-02-27 10:20:00,34.9,34.95,34.86,34.87,613000.0,24.669,24.7043,24.6407,24.6478,613000.0
2013-02-27 10:30:00,34.87,34.89,34.81,34.83,603200.0,24.6478,24.6619,24.6054,24.6195,603200.0
2013-02-27 10:40:00,34.83,34.85,34.71,34.71,630600.0,24.6195,24.6336,24.5347,24.5347,630600.0
2013-02-27 10:50:00,34.71,34.75,34.66,34.66,1289200.0,24.5347,24.563,24.4993,24.4993,1289200.0
2013-02-27 11:00:00,34.67,34.79,34.66,34.75,755100.0,24.5064,24.5912,24.4993,24.563,755100.0
2013-02-27 11:10:00,34.75,34.77,34.66,34.7,1437100.0,24.563,24.5771,24.4993,24.5276,1437100.0
2013-02-27 11:20:00,34.7,34.72,34.63,34.71,2070900.0,24.5276,24.5418,24.4781,24.5347,2070900.0
2013-02-27 11:30:00,34.71,34.73,34.6,34.73,3200900.0,24.5347,24.5488,24.4569,24.5488,3200900.0
2013-02-27 11:40:00,34.73,34.78,34.68,34.71,1002800.0,24.5488,24.5842,24.5135,24.5347,1002800.0
2013-02-27 11:50:00,34.71,34.74,34.66,34.66,718000.0,24.5347,24.5559,24.4993,24.4993,718000.0
2013-02-27 12:00:00,34.67,34.68,34.64,34.67,529000.0,24.5064,24.5135,24.4852,24.5064,529000.0
2013-02-27 12:10:00,34.67,34.67,34.64,34.67,358500.0,24.5064,24.5064,24.4852,24.5064,358500.0
2013-02-27 12:20:00,34.66,34.77,34.66,34.76,531400.0,24.4993,24.5771,24.4993,24.57,531400.0
2013-02-27 12:30:00,34.76,34.81,34.76,34.78,889100.0,24.57,24.6054,24.57,24.5842,889100.0
2013-02-27 12:40:00,34.79,34.79,34.73,34.73,536300.0,24.5912,24.5912,24.5488,24.5488,536300.0
2013-02-27 12:50:00,34.73,34.78,34.72,34.76,482700.0,24.5488,24.5842,24.5418,24.57,482700.0
2013-02-27 13:00:00,34.77,34.79,34.75,34.79,433900.0,24.5771,24.5912,24.563,24.5912,433900.0
2013-02-27 13:10:00,34.78,34.8,34.77,34.77,280100.0,24.5842,24.5983,24.5771,24.5771,280100.0
2013-02-27 13:20:00,34.77,34.81,34.77,34.77,274200.0,24.5771,24.6054,24.5771,24.5771,274200.0
2013-02-27 13:30:00,34.78,34.82,34.77,34.82,456000.0,24.5842,24.6124,24.5771,24.6124,456000.0
2013-02-27 13:40:00,34.81,34.83,34.8,34.8,322000.0,24.6054,24.6195,24.5983,24.5983,322000.0
2013-02-27 13:50:00,34.8,34.84,34.8,34.82,314100.0,24.5983,24.6266,24.5983,24.6124,314100.0
2013-02-27 14:00:00,34.84,34.86,34.82,34.86,260200.0,24.6266,24.6407,24.6124,24.6407,260200.0
2013-02-27 14:10:00,34.86,34.93,34.85,34.88,428400.0,24.6407,24.6902,24.6336,24.6548,428400.0
2013-02-27 14:20:00,34.89,34.96,34.89,34.93,471100.0,24.6619,24.7114,24.6619,24.6902,471100.0
2013-02-27 14:30:00,34.93,34.95,34.89,34.91,360800.0,24.6902,24.7043,24.6619,24.6761,360800.0
2013-02-27 14:40:00,34.91,34.95,34.9,34.94,388500.0,24.6761,24.7043,24.669,24.6973,388500.0
2013-02-27 14:50:00,34.94,34.94,34.91,34.93,460900.0,24.6973,24.6973,24.6761,24.6902,460900.0
2013-02-27 15:00:00,34.93,34.97,34.91,34.97,391200.0,24.6902,24.7185,24.6761,24.7185,391200.0
2013-02-27 15:10:00,34.97,35.0,34.92,34.98,888800.0,24.7185,24.7397,24.6831,24.7255,888800.0
2013-02-27 15:20:00,34.99,35.06,34.99,35.02,645600.0,24.7326,24.7821,24.7326,24.7538,645600.0
2013-02-27 15:30:00,35.02,35.15,35.02,35.15,955700.0,24.7538,24.8457,24.7538,24.8457,955700.0
2013-02-27 15:40:00,35.14,35.22,35.1,35.21,1656000.0,24.8386,24.8952,24.8104,24.8881,1656000.0
2013-02-27 15:50:00,35.2,35.21,35.11,35.13,2802200.0,24.881,24.8881,24.8174,24.8316,2802200.0
2013-02-28 09:30:00,35.1,35.29,35.07,35.28,578300.0,24.8104,24.9447,24.7891,24.9376,578300.0
2013-02-28 09:40:00,35.27,35.31,35.21,35.27,435900.0,24.9305,24.9588,24.8881,24.9305,435900.0
2013-02-28 09:50:00,35.26,35.28,35.1,35.15,531000.0,24.9235,24.9376,24.8104,24.8457,531000.0
2013-02-28 10:00:00,35.15,35.17,35.02,35.05,718500.0,24.8457,24.8598,24.7538,24.775,718500.0
2013-02-28 10:10:00,35.05,35.12,35.02,35.11,425800.0,24.775,24.8245,24.7538,24.8174,425800.0
2013-02-28 10:20:00,35.12,35.16,35.09,35.12,330300.0,24.8245,24.8528,24.8033,24.8245,330300.0
2013-02-28 10:30:00,35.11,35.13,35.09,35.13,242400.0,24.8174,24.8316,24.8033,24.8316,242400.0
2013-02-28 10:40:00,35.13,35.14,35.09,35.12,331000.0,24.8316,24.8386,24.8033,24.8245,331000.0
2013-02-28 10:50:00,35.1,35.14,35.08,35.12,569000.0,24.8104,24.8386,24.7962,24.8245,569000.0
2013-02-28 11:00:00,35.12,35.16,35.09,35.1,704600.0,24.8245,24.8528,24.8033,24.8104,704600.0
2013-02-28 11:10:00,35.11,35.11,35.08,35.11,293000.0,24.8174,24.8174,24.7962,24.8174,293000.0
2013-02-28 11:20:00,35.11,35.11,35.07,35.1,166400.0,24.8174,24.8174,24.7891,24.8104,166400.0
2013-02-28 11:30:00,35.09,35.1,35.04,35.07,221100.0,24.8033,24.8104,24.7679,24.7891,221100.0
2013-02-28 11:40:00,35.07,35.11,35.05,35.07,244400.0,24.7891,24.8174,24.775,24.7891,244400.0
2013-02-28 11:50:00,35.08,35.11,35.06,35.09,231300.0,24.7962,24.8174,24.7821,24.8033,231300.0
2013-02-28 12:00:00,35.09,35.13,35.09,35.11,147200.0,24.8033,24.8316,24.8033,24.8174,147200.0
2013-02-28 12:10:00,35.12,35.14,35.1,35.13,101400.0,24.8245,24.8386,24.8104,24.8316,101400.0
2013-02-28 12:20:00,35.14,35.16,35.13,35.15,99900.0,24.8386,24.8528,24.8316,24.8457,99900.0
2013-02-28 12:30:00,35.15,35.18,35.13,35.17,169200.0,24.8457,24.8669,24.8316,24.8598,169200.0
2013-02-28 12:40:00,35.17,35.2,35.16,35.19,116800.0,24.8598,24.881,24.8528,24.874,116800.0
2013-02-28 12:50:00,35.19,35.21,35.17,35.19,184600.0,24.874,24.8881,24.8598,24.874,184600.0
2013-02-28 13:00:00,35.19,35.23,35.18,35.21,219400.0,24.874,24.9022,24.8669,24.8881,219400.0
2013-02-28 13:10:00,35.22,35.29,35.22,35.27,286900.0,24.8952,24.9447,24.8952,24.9305,286900.0
2013-02-28 13:20:00,35.28,35.33,35.25,35.3,379500.0,24.9376,24.9729,24.9164,24.9517,379500.0
2013-02-28 13:30:00,35.3,35.31,35.26,35.26,317800.0,24.9517,24.9588,24.9235,24.9235,317800.0
2013-02-28 13:40:00,35.26,35.28,35.25,35.28,214400.0,24.9235,24.9376,24.9164,24.9376,214400.0
2013-02-28 13:50:00,35.27,35.29,35.25,35.28,283000.0,24.9305,24.9447,24.9164,24.9376,283000.0
2013-02-28 14:00:00,35.28,35.3,35.27,35.29,161600.0,24.9376,24.9517,24.9305,24.9447,161600.0
2013-02-28 14:10:00,35.3,35.33,35.29,35.33,225100.0,24.9517,24.9729,24.9447,24.9729,225100.0
2013-02-28 14:20:00,35.33,35.35,35.32,35.35,191000.0,24.9729,24.9871,24.9659,24.9871,191000.0
2013-02-28 14:30:00,35.34,35.37,35.3,35.31,455600.0,24.98,25.0012,24.9517,24.9588,455600.0
2013-02-28 14:40:00,35.3,35.32,35.28,35.3,411500.0,24.9517,24.9659,24.9376,24.9517,411500.0
2013-02-28 14:50:00,35.29,35.31,35.27,35.27,450400.0,24.9447,24.9588,24.9305,24.9305,450400.0
2013-02-28 15:00:00,35.27,35.28,35.2,35.22,429000.0,24.9305,24.9376,24.881,24.8952,429000.0
2013-02-28 15:10:00,35.22,35.23,35.19,35.22,386700.0,24.8952,24.9022,24.874,24.8952,386700.0
2013-02-28 15:20:00,35.22,35.25,35.2,35.23,484800.0,24.8952,24.9164,24.881,24.9022,484800.0
2013-02-28 15:30:00,35.23,35.27,35.21,35.26,557800.0,24.9022,24.9305,24.8881,24.9235,557800.0
2013-02-28 15:40:00,35.26,35.28,35.23,35.24,708100.0,24.9235,24.9376,24.9022,24.9093,708100.0
2013-02-28 15:50:00,35.24,35.25,35.04,35.06,2318000.0,24.9093,24.9164,24.7679,24.7821,2318000.0
2013-03-01 09:30:00,34.94,35.0,34.87,34.9,1253600.0,24.6973,24.7397,24.6478,24.669,1253600.0
2013-03-01 09:40:00,34.9,35.06,34.85,35.03,1080600.0,24.669,24.7821,24.6336,24.7609,1080600.0
2013-03-01 09:50:00,35.03,35.15,35.0,35.14,396700.0,24.7609,24.8457,24.7397,24.8386,396700.0
2013-03-01 10:00:00,35.14,35.24,35.1,35.2,826700.0,24.8386,24.9093,24.8104,24.881,826700.0
2013-03-01 10:10:00,35.2,35.22,35.14,35.2,482200.0,24.881,24.8952,24.8386,24.881,482200.0
2013-03-01 10:20:00,35.2,35.34,35.15,35.34,648200.0,24.881,24.98,24.8457,24.98,648200.0
2013-03-01 10:30:00,35.34,35.39,35.32,35.33,631400.0,24.98,25.0153,24.9659,24.9729,631400.0
2013-03-01 10:40:00,35.33,35.4,35.31,35.33,500700.0,24.9729,25.0224,24.9588,24.9729,500700.0
2013-03-01 10:50:00,35.33,35.39,35.31,35.38,334300.0,24.9729,25.0153,24.9588,25.0083,334300.0
2013-03-01 11:00:00,35.38,35.43,35.35,35.38,467600.0,25.0083,25.0436,24.9871,25.0083,467600.0
2013-03-01 11:10:00,35.38,35.38,35.26,35.28,542400.0,25.0083,25.0083,24.9235,24.9376,542400.0
2013-03-01 11:20:00,35.29,35.35,35.24,35.25,354700.0,24.9447,24.9871,24.9093,24.9164,354700.0
2013-03-01 11:30:00,35.24,35.26,35.2,35.2,389900.0,24.9093,24.9235,24.881,24.881,389900.0
2013-03-01 11:40:00,35.2,35.21,35.13,35.21,484200.0,24.881,24.8881,24.8316,24.8881,484200.0
2013-03-01 11:50:00,35.2,35.33,35.2,35.31,411600.0,24.881,24.9729,24.881,24.9588,411600.0
2013-03-01 12:00:00,35.32,35.4,35.3,35.4,418500.0,24.9659,25.0224,24.9517,25.0224,418500.0
2013-03-01 12:10:00,35.4,35.45,35.36,35.43,443800.0,25.0224,25.0578,24.9941,25.0436,443800.0
2013-03-01 12:20:00,35.43,35.47,35.37,35.37,369800.0,25.0436,25.0719,25.0012,25.0012,369800.0
2013-03-01 12:30:00,35.38,35.43,35.37,35.43,259500.0,25.0083,25.0436,25.0012,25.0436,259500.0
2013-03-01 12:40:00,35.43,35.44,35.39,35.41,234700.0,25.0436,25.0507,25.0153,25.0295,234700.0
2013-03-01 12:50:00,35.41,35.5,35.41,35.47,577600.0,25.0295,25.0931,25.0295,25.0719,577600.0
2013-03-01 13:00:00,35.47,35.5,35.46,35.47,354800.0,25.0719,25.0931,25.0648,25.0719,354800.0
2013-03-01 13:10:00,35.47,35.57,35.46,35.52,685900.0,25.0719,25.1426,25.0648,25.1072,685900.0
2013-03-01 13:20:00,35.51,35.55,35.5,35.52,342600.0,25.1002,25.1284,25.0931,25.1072,342600.0
2013-03-01 13:30:00,35.52,35.54,35.44,35.48,249700.0,25.1072,25.1214,25.0507,25.079,249700.0
2013-03-01 13:40:00,35.48,35.49,35.43,35.44,253200.0,25.079,25.086,25.0436,25.0507,253200.0
2013-03-01 13:50:00,35.44,35.5,35.42,35.5,216200.0,25.0507,25.0931,25.0365,25.0931,216200.0
2013-03-01 14:00:00,35.49,35.5,35.46,35.46,183600.0,25.086,25.0931,25.0648,25.0648,183600.0
2013-03-01 14:10:00,35.46,35.51,35.45,35.49,208100.0,25.0648,25.1002,25.0578,25.086,208100.0
2013-03-01 14:20:00,35.5,35.52,35.41,35.43,258600.0,25.0931,25.1072,25.0295,25.0436,258600.0
2013-03-01 14:30:00,35.43,35.45,35.39,35.39,276100.0,25.0436,25.0578,25.0153,25.0153,276100.0
2013-03-01 14:40:00,35.4,35.42,35.35,35.37,204400.0,25.0224,25.0365,24.9871,25.0012,204400.0
2013-03-01 14:50:00,35.36,35.42,35.34,35.42,225400.0,24.9941,25.0365,24.98,25.0365,225400.0
2013-03-01 15:00:00,35.41,35.47,35.39,35.45,458200.0,25.0295,25.0719,25.0153,25.0578,458200.0
2013-03-01 15:10:00,35.45,35.46,35.41,35.44,324600.0,25.0578,25.0648,25.0295,25.0507,324600.0
2013-03-01 15:20:00,35.43,35.46,35.41,35.42,637600.0,25.0436,25.0648,25.0295,25.0365,637600.0
2013-03-01 15:30:00,35.43,35.46,35.41,35.44,355700.0,25.0436,25.0648,25.0295,25.0507,355700.0
2013-03-01 15:40:00,35.44,35.45,35.34,35.43,637000.0,25.0507,25.0578,24.98,25.0436,637000.0
2013-03-01 15:50:00,35.43,35.45,35.33,35.4,1601800.0,25.0436,25.0578,24.9729,25.0224,1601800.0
2013-03-04 09:30:00,35.37,35.45,35.33,35.38,593200.0,25.0012,25.0578,24.9729,25.0083,593200.0
2013-03-04 09:40:00,35.38,35.53,35.37,35.52,576800.0,25.0083,25.1143,25.0012,25.1072,576800.0
2013-03-04 09:50:00,35.52,35.52,35.39,35.44,577000.0,25.1072,25.1072,25.0153,25.0507,577000.0
2013-03-04 10:00:00,35.43,35.5,35.41,35.48,518600.0,25.0436,25.0931,25.0295,25.079,518600.0
2013-03-04 10:10:00,35.48,35.48,35.33,35.37,382700.0,25.079,25.079,24.9729,25.0012,382700.0
2013-03-04 10:20:00,35.38,35.47,35.38,35.44,490700.0,25.0083,25.0719,25.0083,25.0507,490700.0
2013-03-04 10:30:00,35.45,35.5,35.42,35.47,366900.0,25.0578,25.0931,25.0365,25.0719,366900.0
2013-03-04 10:40:00,35.47,35.58,35.47,35.57,284800.0,25.0719,25.1496,25.0719,25.1426,284800.0
2013-03-04 10:50:00,35.57,35.59,35.51,35.55,245100.0,25.1426,25.1567,25.1002,25.1284,245100.0
2013-03-04 11:00:00,35.55,35.56,35.5,35.53,238700.0,25.1284,25.1355,25.0931,25.1143,238700.0
2013-03-04 11:10:00,35.52,35.6,35.52,35.6,264000.0,25.1072,25.1638,25.1072,25.1638,264000.0
2013-03-04 11:20:00,35.59,35.62,35.56,35.59,293000.0,25.1567,25.1779,25.1355,25.1567,293000.0
2013-03-04 11:30:00,35.59,35.6,35.54,35.55,191300.0,25.1567,25.1638,25.1214,25.1284,191300.0
2013-03-04 11:40:00,35.55,35.58,35.53,35.58,144200.0,25.1284,25.1496,25.1143,25.1496,144200.0
2013-03-04 11:50:00,35.58,35.62,35.58,35.6,240300.0,25.1496,25.1779,25.1496,25.1638,240300.0
2013-03-04 12:00:00,35.6,35.61,35.53,35.54,183900.0,25.1638,25.1708,25.1143,25.1214,183900.0
2013-03-04 12:10:00,35.53,35.54,35.48,35.49,185500.0,25.1143,25.1214,25.079,25.086,185500.0
2013-03-04 12:20:00,35.5,35.5,35.43,35.46,234300.0,25.0931,25.0931,25.0436,25.0648,234300.0
2013-03-04 12:30:00,35.46,35.48,35.41,35.47,267700.0,25.0648,25.079,25.0295,25.0719,267700.0
2013-03-04 12:40:00,35.47,35.51,35.47,35.51,194000.0,25.0719,25.1002,25.0719,25.1002,194000.0
2013-03-04 12:50:00,35.51,35.55,35.5,35.54,182300.0,25.1002,25.1284,25.0931,25.1214,182300.0
2013-03-04 13:00:00,35.53,35.54,35.46,35.47,198700.0,25.1143,25.1214,25.0648,25.0719,198700.0
2013-03-04 13:10:00,35.47,35.51,35.44,35.5,178200.0,25.0719,25.1002,25.0507,25.0931,178200.0
2013-03-04 13:20:00,35.5,35.59,35.48,35.59,335400.0,25.0931,25.1567,25.079,25.1567,335400.0
2013-03-04 13:30:00,35.59,35.6,35.54,35.58,171500.0,25.1567,25.1638,25.1214,25.1496,171500.0
2013-03-04 13:40:00,35.58,35.59,35.54,35.59,177200.0,25.1496,25.1567,25.1214,25.1567,177200.0
2013-03-04 13:50:00,35.58,35.63,35.58,35.62,242500.0,25.1496,25.185,25.1496,25.1779,242500.0
2013-03-04 14:00:00,35.63,35.63,35.59,35.6,243200.0,25.185,25.185,25.1567,25.1638,243200.0
2013-03-04 14:10:00,35.6,35.61,35.56,35.59,206300.0,25.1638,25.1708,25.1355,25.1567,206300.0
2013-03-04 14:20:00,35.59,35.77,35.59,35.73,618000.0,25.1567,25.2839,25.1567,25.2557,618000.0
2013-03-04 14:30:00,35.73,35.75,35.7,35.75,262100.0,25.2557,25.2698,25.2345,25.2698,262100.0
2013-03-04 14:40:00,35.75,35.8,35.72,35.78,457500.0,25.2698,25.3051,25.2486,25.291,457500.0
2013-03-04 14:50:00,35.78,35.83,35.73,35.81,409800.0,25.291,25.3264,25.2557,25.3122,409800.0
2013-03-04 15:00:00,35.82,35.83,35.77,35.78,381400.0,25.3193,25.3264,25.2839,25.291,381400.0
2013-03-04 15:10:00,35.77,35.79,35.74,35.75,290500.0,25.2839,25.2981,25.2627,25.2698,290500.0
2013-03-04 15:20:00,35.76,35.78,35.73,35.76,334600.0,25.2769,25.291,25.2557,25.2769,334600.0
2013-03-04 15:30:00,35.76,35.78,35.74,35.75,597400.0,25.2769,25.291,25.2627,25.2698,597400.0
2013-03-04 15:40:00,35.76,35.79,35.74,35.78,642200.0,25.2769,25.2981,25.2627,25.291,642200.0
2013-03-04 15:50:00,35.79,35.88,35.76,35.83,1510800.0,25.2981,25.3617,25.2769,25.3264,1510800.0
2013-03-05 09:30:00,35.98,36.06,35.85,35.99,1942800.0,25.4324,25.4889,25.3405,25.4394,1942800.0
2013-03-05 09:40:00,35.99,36.07,35.98,36.03,786700.0,25.4394,25.496,25.4324,25.4677,786700.0
2013-03-05 09:50:00,36.03,36.12,36.03,36.05,718700.0,25.4677,25.5313,25.4677,25.4819,718700.0
2013-03-05 10:00:00,36.05,36.16,36.05,36.1,771600.0,25.4819,25.5596,25.4819,25.5172,771600.0
2013-03-05 10:10:00,36.11,36.14,36.02,36.12,809500.0,25.5243,25.5455,25.4607,25.5313,809500.0
2013-03-05 10:20:00,36.12,36.16,36.09,36.15,469000.0,25.5313,25.5596,25.5101,25.5525,469000.0
2013-03-05 10:30:00,36.15,36.18,36.14,36.15,403400.0,25.5525,25.5738,25.5455,25.5525,403400.0
2013-03-05 10:40:00,36.15,36.25,36.14,36.23,697300.0,25.5525,25.6232,25.5455,25.6091,697300.0
2013-03-05 10:50:00,36.24,36.27,36.19,36.2,632200.0,25.6162,25.6374,25.5808,25.5879,632200.0
2013-03-05 11:00:00,36.19,36.21,36.09,36.2,538900.0,25.5808,25.595,25.5101,25.5879,538900.0
2013-03-05 11:10:00,36.21,36.26,36.19,36.26,722600.0,25.595,25.6303,25.5808,25.6303,722600.0
2013-03-05 11:20:00,36.25,36.28,36.22,36.25,412000.0,25.6232,25.6444,25.602,25.6232,412000.0
2013-03-05 11:30:00,36.24,36.29,36.17,36.28,826700.0,25.6162,25.6515,25.5667,25.6444,826700.0
2013-03-05 11:40:00,36.27,36.27,36.19,36.19,525000.0,25.6374,25.6374,25.5808,25.5808,525000.0
2013-03-05 11:50:00,36.19,36.2,36.13,36.15,425200.0,25.5808,25.5879,25.5384,25.5525,425200.0
2013-03-05 12:00:00,36.15,36.17,36.02,36.02,480900.0,25.5525,25.5667,25.4607,25.4607,480900.0
2013-03-05 12:10:00,36.02,36.02,35.88,35.9,746400.0,25.4607,25.4607,25.3617,25.3758,746400.0
2013-03-05 12:20:00,35.89,35.97,35.87,35.96,472700.0,25.3688,25.4253,25.3546,25.4182,472700.0
2013-03-05 12:30:00,35.97,35.97,35.86,35.91,549900.0,25.4253,25.4253,25.3476,25.3829,549900.0
2013-03-05 12:40:00,35.91,36.0,35.89,36.0,236200.0,25.3829,25.4465,25.3688,25.4465,236200.0
2013-03-05 12:50:00,35.99,35.99,35.87,35.91,533100.0,25.4394,25.4394,25.3546,25.3829,533100.0
2013-03-05 13:00:00,35.91,35.93,35.86,35.86,318100.0,25.3829,25.397,25.3476,25.3476,318100.0
2013-03-05 13:10:00,35.86,35.89,35.81,35.87,523000.0,25.3476,25.3688,25.3122,25.3546,523000.0
2013-03-05 13:20:00,35.87,35.91,35.85,35.87,374500.0,25.3546,25.3829,25.3405,25.3546,374500.0
2013-03-05 13:30:00,35.87,36.0,35.87,35.99,424900.0,25.3546,25.4465,25.3546,25.4394,424900.0
2013-03-05 13:40:00,36.0,36.0,35.91,35.94,294800.0,25.4465,25.4465,25.3829,25.4041,294800.0
2013-03-05 13:50:00,35.94,35.94,35.87,35.87,289200.0,25.4041,25.4041,25.3546,25.3546,289200.0
2013-03-05 14:00:00,35.88,35.91,35.87,35.89,354900.0,25.3617,25.3829,25.3546,25.3688,354900.0
2013-03-05 14:10:00,35.89,35.93,35.88,35.93,282100.0,25.3688,25.397,25.3617,25.397,282100.0
2013-03-05 14:20:00,35.92,35.94,35.86,35.87,294900.0,25.39,25.4041,25.3476,25.3546,294900.0
2013-03-05 14:30:00,35.88,35.9,35.85,35.87,307600.0,25.3617,25.3758,25.3405,25.3546,307600.0
2013-03-05 14:40:00,35.88,35.92,35.85,35.91,324700.0,25.3617,25.39,25.3405,25.3829,324700.0
2013-03-05 14:50:00,35.91,35.93,35.88,35.93,329700.0,25.3829,25.397,25.3617,25.397,329700.0
2013-03-05 15:00:00,35.92,35.94,35.89,35.92,299100.0,25.39,25.4041,25.3688,25.39,299100.0
2013-03-05 15:10:00,35.92,35.95,35.91,35.94,237300.0,25.39,25.4112,25.3829,25.4041,237300.0
2013-03-05 15:20:00,35.93,35.94,35.85,35.85,395200.0,25.397,25.4041,25.3405,25.3405,395200.0
2013-03-05 15:30:00,35.86,35.91,35.84,35.91,474400.0,25.3476,25.3829,25.3334,25.3829,474400.0
2013-03-05 15:40:00,35.91,35.96,35.88,35.88,604700.0,25.3829,25.4182,25.3617,25.3617,604700.0
2013-03-05 15:50:00,35.88,35.89,35.81,35.87,1366600.0,25.3617,25.3688,25.3122,25.3546,1366600.0
2013-03-06 09:30:00,36.09,36.13,35.9,35.96,1073900.0,25.5101,25.5384,25.3758,25.4182,1073900.0
2013-03-06 09:40:00,35.97,36.04,35.95,36.02,584400.0,25.4253,25.4748,25.4112,25.4607,584400.0
2013-03-06 09:50:00,36.02,36.04,35.96,35.96,546600.0,25.4607,25.4748,25.4182,25.4182,546600.0
2013-03-06 10:00:00,35.97,36.0,35.9,35.91,455700.0,25.4253,25.4465,25.3758,25.3829,455700.0
2013-03-06 10:10:00,35.91,36.03,35.9,35.98,597700.0,25.3829,25.4677,25.3758,25.4324,597700.0
2013-03-06 10:20:00,35.98,36.01,35.94,35.95,318500.0,25.4324,25.4536,25.4041,25.4112,318500.0
2013-03-06 10:30:00,35.95,35.95,35.83,35.88,608800.0,25.4112,25.4112,25.3264,25.3617,608800.0
2013-03-06 10:40:00,35.87,35.89,35.84,35.84,407200.0,25.3546,25.3688,25.3334,25.3334,407200.0
2013-03-06 10:50:00,35.84,35.88,35.82,35.85,399500.0,25.3334,25.3617,25.3193,25.3405,399500.0
2013-03-06 11:00:00,35.86,35.9,35.85,35.87,432500.0,25.3476,25.3758,25.3405,25.3546,432500.0
2013-03-06 11:10:00,35.88,35.99,35.87,35.98,327700.0,25.3617,25.4394,25.3546,25.4324,327700.0
2013-03-06 11:20:00,35.98,36.01,35.95,35.96,265600.0,25.4324,25.4536,25.4112,25.4182,265600.0
2013-03-06 11:30:00,35.95,35.99,35.92,35.98,338200.0,25.4112,25.4394,25.39,25.4324,338200.0
2013-03-06 11:40:00,35.98,35.99,35.95,35.97,316900.0,25.4324,25.4394,25.4112,25.4253,316900.0
2013-03-06 11:50:00,35.97,36.0,35.95,36.0,258100.0,25.4253,25.4465,25.4112,25.4465,258100.0
2013-03-06 12:00:00,36.0,36.0,35.94,35.94,258800.0,25.4465,25.4465,25.4041,25.4041,258800.0
2013-03-06 12:10:00,35.95,36.01,35.94,36.0,362000.0,25.4112,25.4536,25.4041,25.4465,362000.0
2013-03-06 12:20:00,36.0,36.0,35.97,35.98,299600.0,25.4465,25.4465,25.4253,25.4324,299600.0
2013-03-06 12:30:00,35.99,36.01,35.97,35.98,402400.0,25.4394,25.4536,25.4253,25.4324,402400.0
2013-03-06 12:40:00,35.98,36.02,35.96,36.02,324400.0,25.4324,25.4607,25.4182,25.4607,324400.0
2013-03-06 12:50:00,36.02,36.05,35.99,36.01,238300.0,25.4607,25.4819,25.4394,25.4536,238300.0
2013-03-06 13:00:00,36.0,36.07,36.0,36.06,216700.0,25.4465,25.496,25.4465,25.4889,216700.0
2013-03-06 13:10:00,36.05,36.1,36.05,36.09,347500.0,25.4819,25.5172,25.4819,25.5101,347500.0
2013-03-06 13:20:00,36.09,36.1,36.04,36.07,336300.0,25.5101,25.5172,25.4748,25.496,336300.0
2013-03-06 13:30:00,36.07,36.07,36.04,36.07,157500.0,25.496,25.496,25.4748,25.496,157500.0
2013-03-06 13:40:00,36.07,36.13,36.06,36.12,311700.0,25.496,25.5384,25.4889,25.5313,311700.0
2013-03-06 13:50:00,36.11,36.12,36.07,36.08,154400.0,25.5243,25.5313,25.496,25.5031,154400.0
2013-03-06 14:00:00,36.07,36.11,36.07,36.09,337900.0,25.496,25.5243,25.496,25.5101,337900.0
2013-03-06 14:10:00,36.09,36.09,36.0,36.02,386500.0,25.5101,25.5101,25.4465,25.4607,386500.0
2013-03-06 14:20:00,36.02,36.08,36.01,36.05,431500.0,25.4607,25.5031,25.4536,25.4819,431500.0
2013-03-06 14:30:00,36.06,36.13,36.04,36.08,439100.0,25.4889,25.5384,25.4748,25.5031,439100.0
2013-03-06 14:40:00,36.07,36.14,36.07,36.12,375600.0,25.496,25.5455,25.496,25.5313,375600.0
2013-03-06 14:50:00,36.12,36.13,36.07,36.08,346300.0,25.5313,25.5384,25.496,25.5031,346300.0
2013-03-06 15:00:00,36.08,36.1,36.05,36.08,394800.0,25.5031,25.5172,25.4819,25.5031,394800.0
2013-03-06 15:10:00,36.08,36.1,36.03,36.04,587700.0,25.5031,25.5172,25.4677,25.4748,587700.0
2013-03-06 15:20:00,36.04,36.11,36.03,36.08,594600.0,25.4748,25.5243,25.4677,25.5031,594600.0
2013-03-06 15:30:00,36.07,36.08,35.99,36.0,589600.0,25.496,25.5031,25.4394,25.4465,589600.0
2013-03-06 15:40:00,36.0,36.07,35.97,36.05,892100.0,25.4465,25.496,25.4253,25.4819,892100.0
2013-03-06 15:50:00,36.05,36.05,35.99,36.04,1583500.0,25.4819,25.4819,25.4394,25.4748,1583500.0
2013-03-07 09:30:00,36.13,36.3,36.08,36.27,801800.0,25.5384,25.6586,25.5031,25.6374,801800.0
2013-03-07 09:40:00,36.27,36.32,36.21,36.3,580300.0,25.6374,25.6727,25.595,25.6586,580300.0
2013-03-07 09:50:00,36.3,36.32,36.28,36.31,689100.0,25.6586,25.6727,25.6444,25.6656,689100.0
2013-03-07 10:00:00,36.31,36.36,36.27,36.34,548400.0,25.6656,25.701,25.6374,25.6868,548400.0
2013-03-07 10:10:00,36.34,36.43,36.32,36.43,950800.0,25.6868,25.7505,25.6727,25.7505,950800.0
2013-03-07 10:20:00,36.43,36.44,36.39,36.42,463900.0,25.7505,25.7575,25.7222,25.7434,463900.0
2013-03-07 10:30:00,36.41,36.44,36.39,36.41,578200.0,25.7363,25.7575,25.7222,25.7363,578200.0
2013-03-07 10:40:00,36.41,36.42,36.35,36.37,503300.0,25.7363,25.7434,25.6939,25.7081,503300.0
2013-03-07 10:50:00,36.38,36.39,36.27,36.27,379100.0,25.7151,25.7222,25.6374,25.6374,379100.0
2013-03-07 11:00:00,36.28,36.36,36.26,36.35,560200.0,25.6444,25.701,25.6303,25.6939,560200.0
2013-03-07 11:10:00,36.34,36.39,36.34,36.38,458700.0,25.6868,25.7222,25.6868,25.7151,458700.0
2013-03-07 11:20:00,36.37,36.38,36.33,36.38,395700.0,25.7081,25.7151,25.6798,25.7151,395700.0
2013-03-07 11:30:00,36.38,36.39,36.35,36.38,500600.0,25.7151,25.7222,25.6939,25.7151,500600.0
2013-03-07 11:40:00,36.38,36.42,36.37,36.4,412800.0,25.7151,25.7434,25.7081,25.7293,412800.0
2013-03-07 11:50:00,36.4,36.42,36.4,36.42,313800.0,25.7293,25.7434,25.7293,25.7434,313800.0
2013-03-07 12:00:00,36.42,36.43,36.41,36.42,247000.0,25.7434,25.7505,25.7363,25.7434,247000.0
2013-03-07 12:10:00,36.41,36.47,36.41,36.47,597800.0,25.7363,25.7787,25.7363,25.7787,597800.0
2013-03-07 12:20:00,36.47,36.48,36.45,36.45,402700.0,25.7787,25.7858,25.7646,25.7646,402700.0
2013-03-07 12:30:00,36.45,36.47,36.44,36.45,216400.0,25.7646,25.7787,25.7575,25.7646,216400.0
2013-03-07 12:40:00,36.45,36.45,36.4,36.4,580200.0,25.7646,25.7646,25.7293,25.7293,580200.0
2013-03-07 12:50:00,36.41,36.42,36.37,36.38,356400.0,25.7363,25.7434,25.7081,25.7151,356400.0
2013-03-07 13:00:00,36.38,36.41,36.35,36.37,545900.0,25.7151,25.7363,25.6939,25.7081,545900.0
2013-03-07 13:10:00,36.37,36.41,36.37,36.4,285100.0,25.7081,25.7363,25.7081,25.7293,285100.0
2013-03-07 13:20:00,36.41,36.41,36.34,36.34,270200.0,25.7363,25.7363,25.6868,25.6868,270200.0
2013-03-07 13:30:00,36.35,36.37,36.28,36.3,434200.0,25.6939,25.7081,25.6444,25.6586,434200.0
2013-03-07 13:40:00,36.31,36.33,36.3,36.32,297500.0,25.6656,25.6798,25.6586,25.6727,297500.0
2013-03-07 13:50:00,36.33,36.33,36.28,36.31,317300.0,25.6798,25.6798,25.6444,25.6656,317300.0
2013-03-07 14:00:00,36.31,36.31,36.26,36.27,196200.0,25.6656,25.6656,25.6303,25.6374,196200.0
2013-03-07 14:10:00,36.28,36.34,36.27,36.34,224900.0,25.6444,25.6868,25.6374,25.6868,224900.0
2013-03-07 14:20:00,36.34,36.39,36.33,36.37,271500.0,25.6868,25.7222,25.6798,25.7081,271500.0
2013-03-07 14:30:00,36.38,36.4,36.37,36.39,287200.0,25.7151,25.7293,25.7081,25.7222,287200.0
2013-03-07 14:40:00,36.39,36.4,36.35,36.38,351400.0,25.7222,25.7293,25.6939,25.7151,351400.0
2013-03-07 14:50:00,36.39,36.42,36.37,36.4,261700.0,25.7222,25.7434,25.7081,25.7293,261700.0
2013-03-07 15:00:00,36.4,36.43,36.39,36.41,576900.0,25.7293,25.7505,25.7222,25.7363,576900.0
2013-03-07 15:10:00,36.41,36.45,36.4,36.44,355300.0,25.7363,25.7646,25.7293,25.7575,355300.0
2013-03-07 15:20:00,36.44,36.44,36.4,36.43,508800.0,25.7575,25.7575,25.7293,25.7505,508800.0
2013-03-07 15:30:00,36.44,36.46,36.42,36.45,542100.0,25.7575,25.7717,25.7434,25.7646,542100.0
2013-03-07 15:40:00,36.45,36.46,36.39,36.45,756000.0,25.7646,25.7717,25.7222,25.7646,756000.0
2013-03-07 15:50:00,36.45,36.46,36.4,36.43,1573300.0,25.7646,25.7717,25.7293,25.7505,1573300.0
2013-03-08 09:30:00,36.45,36.52,36.34,36.49,2193200.0,25.7646,25.8141,25.6868,25.7929,2193200.0
2013-03-08 09:40:00,36.5,36.5,36.35,36.5,1029900.0,25.7999,25.7999,25.6939,25.7999,1029900.0
2013-03-08 09:50:00,36.5,36.55,36.47,36.54,840200.0,25.7999,25.8353,25.7787,25.8282,840200.0
2013-03-08 10:00:00,36.54,36.55,36.41,36.52,769200.0,25.8282,25.8353,25.7363,25.8141,769200.0
2013-03-08 10:10:00,36.51,36.52,36.38,36.45,760100.0,25.807,25.8141,25.7151,25.7646,760100.0
2013-03-08 10:20:00,36.45,36.49,36.42,36.46,379400.0,25.7646,25.7929,25.7434,25.7717,379400.0
2013-03-08 10:30:00,36.45,36.47,36.42,36.44,421900.0,25.7646,25.7787,25.7434,25.7575,421900.0
2013-03-08 10:40:00,36.44,36.47,36.32,36.35,420200.0,25.7575,25.7787,25.6727,25.6939,420200.0
2013-03-08 10:50:00,36.34,36.36,36.23,36.25,713200.0,25.6868,25.701,25.6091,25.6232,713200.0
2013-03-08 11:00:00,36.25,36.43,36.23,36.42,1142800.0,25.6232,25.7505,25.6091,25.7434,1142800.0
2013-03-08 11:10:00,36.43,36.48,36.43,36.45,710900.0,25.7505,25.7858,25.7505,25.7646,710900.0
2013-03-08 11:20:00,36.44,36.49,36.4,36.44,981200.0,25.7575,25.7929,25.7293,25.7575,981200.0
2013-03-08 11:30:00,36.44,36.45,36.4,36.41,425800.0,25.7575,25.7646,25.7293,25.7363,425800.0
2013-03-08 11:40:00,36.4,36.43,36.33,36.35,360800.0,25.7293,25.7505,25.6798,25.6939,360800.0
2013-03-08 11:50:00,36.34,36.42,36.34,36.41,272300.0,25.6868,25.7434,25.6868,25.7363,272300.0
2013-03-08 12:00:00,36.41,36.48,36.39,36.48,189800.0,25.7363,25.7858,25.7222,25.7858,189800.0
2013-03-08 12:10:00,36.47,36.48,36.4,36.42,283100.0,25.7787,25.7858,25.7293,25.7434,283100.0
2013-03-08 12:20:00,36.42,36.48,36.41,36.45,265400.0,25.7434,25.7858,25.7363,25.7646,265400.0
2013-03-08 12:30:00,36.46,36.48,36.4,36.41,250900.0,25.7717,25.7858,25.7293,25.7363,250900.0
2013-03-08 12:40:00,36.41,36.49,36.41,36.46,443100.0,25.7363,25.7929,25.7363,25.7717,443100.0
2013-03-08 12:50:00,36.46,36.48,36.43,36.48,319100.0,25.7717,25.7858,25.7505,25.7858,319100.0
2013-03-08 13:00:00,36.47,36.54,36.47,36.52,327700.0,25.7787,25.8282,25.7787,25.8141,327700.0
2013-03-08 13:10:00,36.52,36.58,36.52,36.57,411600.0,25.8141,25.8565,25.8141,25.8494,411600.0
2013-03-08 13:20:00,36.57,36.6,36.56,36.57,422200.0,25.8494,25.8706,25.8424,25.8494,422200.0
2013-03-08 13:30:00,36.58,36.61,36.57,36.61,325300.0,25.8565,25.8777,25.8494,25.8777,325300.0
2013-03-08 13:40:00,36.61,36.62,36.52,36.56,461500.0,25.8777,25.8848,25.8141,25.8424,461500.0
2013-03-08 13:50:00,36.57,36.57,36.5,36.51,302100.0,25.8494,25.8494,25.7999,25.807,302100.0
2013-03-08 14:00:00,36.52,36.52,36.48,36.48,238800.0,25.8141,25.8141,25.7858,25.7858,238800.0
2013-03-08 14:10:00,36.49,36.5,36.41,36.44,454500.0,25.7929,25.7999,25.7363,25.7575,454500.0
2013-03-08 14:20:00,36.44,36.5,36.43,36.49,263100.0,25.7575,25.7999,25.7505,25.7929,263100.0
2013-03-08 14:30:00,36.49,36.51,36.48,36.5,357700.0,25.7929,25.807,25.7858,25.7999,357700.0
2013-03-08 14:40:00,36.49,36.52,36.45,36.46,379900.0,25.7929,25.8141,25.7646,25.7717,379900.0
2013-03-08 14:50:00,36.46,36.48,36.45,36.47,303300.0,25.7717,25.7858,25.7646,25.7787,303300.0
2013-03-08 15:00:00,36.47,36.49,36.44,36.46,420800.0,25.7787,25.7929,25.7575,25.7717,420800.0
2013-03-08 15:10:00,36.45,36.51,36.45,36.5,378600.0,25.7646,25.807,25.7646,25.7999,378600.0
2013-03-08 15:20:00,36.5,36.5,36.47,36.48,342200.0,25.7999,25.7999,25.7787,25.7858,342200.0
2013-03-08 15:30:00,36.48,36.55,36.48,36.55,352200.0,25.7858,25.8353,25.7858,25.8353,352200.0
2013-03-08 15:40:00,36.55,36.58,36.51,36.52,749300.0,25.8353,25.8565,25.807,25.8141,749300.0
2013-03-08 15:50:00,36.52,36.54,36.46,36.48,1856900.0,25.8141,25.8282,25.7717,25.7858,1856900.0
2013-03-11 09:30:00,36.58,36.64,36.53,36.64,545400.0,25.8565,25.8989,25.8211,25.8989,545400.0
2013-03-11 09:40:00,36.64,36.72,36.6,36.68,596600.0,25.8989,25.9554,25.8706,25.9272,596600.0
2013-03-11 09:50:00,36.68,36.75,36.68,36.73,483600.0,25.9272,25.9767,25.9272,25.9625,483600.0
2013-03-11 10:00:00,36.73,36.75,36.7,36.75,377600.0,25.9625,25.9767,25.9413,25.9767,377600.0
2013-03-11 10:10:00,36.75,36.77,36.68,36.72,393600.0,25.9767,25.9908,25.9272,25.9554,393600.0
2013-03-11 10:20:00,36.72,36.75,36.69,36.7,344800.0,25.9554,25.9767,25.9342,25.9413,344800.0
2013-03-11 10:30:00,36.7,36.73,36.68,36.72,294700.0,25.9413,25.9625,25.9272,25.9554,294700.0
2013-03-11 10:40:00,36.72,36.76,36.71,36.76,437900.0,25.9554,25.9837,25.9484,25.9837,437900.0
2013-03-11 10:50:00,36.76,36.77,36.72,36.72,489000.0,25.9837,25.9908,25.9554,25.9554,489000.0
2013-03-11 11:00:00,36.72,36.75,36.71,36.75,286700.0,25.9554,25.9767,25.9484,25.9767,286700.0
2013-03-11 11:10:00,36.75,36.81,36.74,36.8,359600.0,25.9767,26.0191,25.9696,26.012,359600.0
2013-03-11 11:20:00,36.8,36.81,36.79,36.81,249000.0,26.012,26.0191,26.0049,26.0191,249000.0
2013-03-11 11:30:00,36.81,36.82,36.78,36.79,268100.0,26.0191,26.0261,25.9979,26.0049,268100.0
2013-03-11 11:40:00,36.8,36.86,36.79,36.85,311500.0,26.012,26.0544,26.0049,26.0473,311500.0
2013-03-11 11:50:00,36.86,36.9,36.85,36.89,268700.0,26.0544,26.0827,26.0473,26.0756,268700.0
2013-03-11 12:00:00,36.89,36.9,36.88,36.9,265700.0,26.0756,26.0827,26.0685,26.0827,265700.0
2013-03-11 12:10:00,36.9,36.91,36.88,36.89,307900.0,26.0827,26.0897,26.0685,26.0756,307900.0
2013-03-11 12:20:00,36.9,36.93,36.89,36.93,287700.0,26.0827,26.1039,26.0756,26.1039,287700.0
2013-03-11 12:30:00,36.93,36.93,36.91,36.91,186000.0,26.1039,26.1039,26.0897,26.0897,186000.0
2013-03-11 12:40:00,36.91,36.93,36.89,36.9,207300.0,26.0897,26.1039,26.0756,26.0827,207300.0
2013-03-11 12:50:00,36.9,36.93,36.9,36.93,254000.0,26.0827,26.1039,26.0827,26.1039,254000.0
2013-03-11 13:00:00,36.93,36.98,36.92,36.98,278700.0,26.1039,26.1392,26.0968,26.1392,278700.0
2013-03-11 13:10:00,36.97,37.0,36.97,36.98,380300.0,26.1322,26.1534,26.1322,26.1392,380300.0
2013-03-11 13:20:00,36.98,36.99,36.96,36.98,299600.0,26.1392,26.1463,26.1251,26.1392,299600.0
2013-03-11 13:30:00,36.98,37.0,36.97,37.0,419300.0,26.1392,26.1534,26.1322,26.1534,419300.0
2013-03-11 13:40:00,37.0,37.05,36.99,37.04,703700.0,26.1534,26.1887,26.1463,26.1816,703700.0
2013-03-11 13:50:00,37.04,37.09,37.02,37.09,336500.0,26.1816,26.217,26.1675,26.217,336500.0
2013-03-11 14:00:00,37.08,37.12,37.07,37.09,534800.0,26.2099,26.2382,26.2028,26.217,534800.0
2013-03-11 14:10:00,37.09,37.1,37.02,37.04,484700.0,26.217,26.224,26.1675,26.1816,484700.0
2013-03-11 14:20:00,37.04,37.07,37.03,37.06,248800.0,26.1816,26.2028,26.1746,26.1958,248800.0
2013-03-11 14:30:00,37.05,37.06,36.98,37.02,526900.0,26.1887,26.1958,26.1392,26.1675,526900.0
2013-03-11 14:40:00,37.02,37.05,36.99,37.04,309100.0,26.1675,26.1887,26.1463,26.1816,309100.0
2013-03-11 14:50:00,37.04,37.08,37.03,37.08,331800.0,26.1816,26.2099,26.1746,26.2099,331800.0
2013-03-11 15:00:00,37.08,37.08,37.03,37.04,318600.0,26.2099,26.2099,26.1746,26.1816,318600.0
2013-03-11 15:10:00,37.04,37.04,36.96,36.97,510700.0,26.1816,26.1816,26.1251,26.1322,510700.0
2013-03-11 15:20:00,36.97,37.01,36.96,37.01,467900.0,26.1322,26.1604,26.1251,26.1604,467900.0
2013-03-11 15:30:00,37.01,37.02,36.98,36.99,409200.0,26.1604,26.1675,26.1392,26.1463,409200.0
2013-03-11 15:40:00,37.0,37.03,36.99,37.02,743900.0,26.1534,26.1746,26.1463,26.1675,743900.0
2013-03-11 15:50:00,37.02,37.14,37.0,37.13,2208000.0,26.1675,26.2523,26.1534,26.2453,2208000.0
2013-03-12 09:30:00,37.09,37.15,37.01,37.11,1031300.0,26.217,26.2594,26.1604,26.2311,1031300.0
2013-03-12 09:40:00,37.1,37.14,37.03,37.14,479200.0,26.224,26.2523,26.1746,26.2523,479200.0
2013-03-12 09:50:00,37.14,37.17,37.09,37.11,486200.0,26.2523,26.2735,26.217,26.2311,486200.0
2013-03-12 10:00:00,37.11,37.13,37.06,37.09,524300.0,26.2311,26.2453,26.1958,26.217,524300.0
2013-03-12 10:10:00,37.08,37.11,37.07,37.1,474800.0,26.2099,26.2311,26.2028,26.224,474800.0
2013-03-12 10:20:00,37.11,37.18,37.1,37.15,443200.0,26.2311,26.2806,26.224,26.2594,443200.0
2013-03-12 10:30:00,37.16,37.16,37.06,37.09,491900.0,26.2665,26.2665,26.1958,26.217,491900.0
2013-03-12 10:40:00,37.1,37.13,37.09,37.11,352800.0,26.224,26.2453,26.217,26.2311,352800.0
2013-03-12 10:50:00,37.11,37.12,37.06,37.08,361000.0,26.2311,26.2382,26.1958,26.2099,361000.0
2013-03-12 11:00:00,37.08,37.09,37.0,37.04,561200.0,26.2099,26.217,26.1534,26.1816,561200.0
2013-03-12 11:10:00,37.05,37.06,37.02,37.03,277600.0,26.1887,26.1958,26.1675,26.1746,277600.0
2013-03-12 11:20:00,37.03,37.05,36.97,36.98,522000.0,26.1746,26.1887,26.1322,26.1392,522000.0
2013-03-12 11:30:00,36.97,36.98,36.92,36.98,612500.0,26.1322,26.1392,26.0968,26.1392,612500.0
2013-03-12 11:40:00,36.98,37.0,36.88,36.92,438600.0,26.1392,26.1534,26.0685,26.0968,438600.0
2013-03-12 11:50:00,36.92,36.97,36.9,36.95,259100.0,26.0968,26.1322,26.0827,26.118,259100.0
2013-03-12 12:00:00,36.95,36.99,36.94,36.97,252400.0,26.118,26.1463,26.111,26.1322,252400.0
2013-03-12 12:10:00,36.97,36.99,36.95,36.96,192300.0,26.1322,26.1463,26.118,26.1251,192300.0
2013-03-12 12:20:00,36.95,36.96,36.9,36.92,261700.0,26.118,26.1251,26.0827,26.0968,261700.0
2013-03-12 12:30:00,36.91,36.94,36.91,36.93,206300.0,26.0897,26.111,26.0897,26.1039,206300.0
2013-03-12 12:40:00,36.92,36.93,36.87,36.91,446500.0,26.0968,26.1039,26.0615,26.0897,446500.0
2013-03-12 12:50:00,36.92,36.96,36.91,36.94,291000.0,26.0968,26.1251,26.0897,26.111,291000.0
2013-03-12 13:00:00,36.93,36.94,36.91,36.93,110800.0,26.1039,26.111,26.0897,26.1039,110800.0
2013-03-12 13:10:00,36.93,36.94,36.9,36.94,173700.0,26.1039,26.111,26.0827,26.111,173700.0
2013-03-12 13:20:00,36.93,36.94,36.92,36.93,231600.0,26.1039,26.111,26.0968,26.1039,231600.0
2013-03-12 13:30:00,36.93,36.93,36.9,36.9,162500.0,26.1039,26.1039,26.0827,26.0827,162500.0
2013-03-12 13:40:00,36.9,36.92,36.88,36.89,396700.0,26.0827,26.0968,26.0685,26.0756,396700.0
2013-03-12 13:50:00,36.89,36.9,36.81,36.82,285400.0,26.0756,26.0827,26.0191,26.0261,285400.0
2013-03-12 14:00:00,36.82,36.83,36.76,36.77,497600.0,26.0261,26.0332,25.9837,25.9908,497600.0
2013-03-12 14:10:00,36.78,36.78,36.72,36.77,447000.0,25.9979,25.9979,25.9554,25.9908,447000.0
2013-03-12 14:20:00,36.76,36.81,36.75,36.79,269300.0,25.9837,26.0191,25.9767,26.0049,269300.0
2013-03-12 14:30:00,36.79,36.8,36.76,36.77,269800.0,26.0049,26.012,25.9837,25.9908,269800.0
2013-03-12 14:40:00,36.77,36.79,36.76,36.77,505600.0,25.9908,26.0049,25.9837,25.9908,505600.0
2013-03-12 14:50:00,36.77,36.79,36.74,36.74,197500.0,25.9908,26.0049,25.9696,25.9696,197500.0
2013-03-12 15:00:00,36.75,36.79,36.71,36.72,1623200.0,25.9767,26.0049,25.9484,25.9554,1623200.0
2013-03-12 15:10:00,36.72,36.76,36.69,36.76,746100.0,25.9554,25.9837,25.9342,25.9837,746100.0
2013-03-12 15:20:00,36.76,36.77,36.69,36.73,815700.0,25.9837,25.9908,25.9342,25.9625,815700.0
2013-03-12 15:30:00,36.72,36.78,36.72,36.76,620300.0,25.9554,25.9979,25.9554,25.9837,620300.0
2013-03-12 15:40:00,36.77,36.78,36.73,36.75,744900.0,25.9908,25.9979,25.9625,25.9767,744900.0
2013-03-12 15:50:00,36.75,36.76,36.63,36.65,2475800.0,25.9767,25.9837,25.8918,25.906,2475800.0
2013-03-13 09:30:00,36.74,36.77,36.66,36.68,616500.0,25.9696,25.9908,25.913,25.9272,616500.0
2013-03-13 09:40:00,36.69,36.69,36.53,36.63,790400.0,25.9342,25.9342,25.8211,25.8918,790400.0
2013-03-13 09:50:00,36.63,36.72,36.59,36.72,320700.0,25.8918,25.9554,25.8636,25.9554,320700.0
2013-03-13 10:00:00,36.72,36.73,36.59,36.6,405100.0,25.9554,25.9625,25.8636,25.8706,405100.0
2013-03-13 10:10:00,36.59,36.6,36.54,36.58,603100.0,25.8636,25.8706,25.8282,25.8565,603100.0
2013-03-13 10:20:00,36.57,36.68,36.57,36.62,258200.0,25.8494,25.9272,25.8494,25.8848,258200.0
2013-03-13 10:30:00,36.62,36.73,36.62,36.72,221800.0,25.8848,25.9625,25.8848,25.9554,221800.0
2013-03-13 10:40:00,36.72,36.73,36.66,36.68,247900.0,25.9554,25.9625,25.913,25.9272,247900.0
2013-03-13 10:50:00,36.67,36.72,36.66,36.71,211500.0,25.9201,25.9554,25.913,25.9484,211500.0
2013-03-13 11:00:00,36.71,36.72,36.64,36.7,349100.0,25.9484,25.9554,25.8989,25.9413,349100.0
2013-03-13 11:10:00,36.7,36.71,36.66,36.69,249200.0,25.9413,25.9484,25.913,25.9342,249200.0
2013-03-13 11:20:00,36.7,36.73,36.64,36.72,386100.0,25.9413,25.9625,25.8989,25.9554,386100.0
2013-03-13 11:30:00,36.72,36.74,36.67,36.7,376300.0,25.9554,25.9696,25.9201,25.9413,376300.0
2013-03-13 11:40:00,36.7,36.7,36.68,36.69,170400.0,25.9413,25.9413,25.9272,25.9342,170400.0
2013-03-13 11:50:00,36.69,36.71,36.68,36.7,241600.0,25.9342,25.9484,25.9272,25.9413,241600.0
2013-03-13 12:00:00,36.7,36.75,36.69,36.75,172100.0,25.9413,25.9767,25.9342,25.9767,172100.0
2013-03-13 12:10:00,36.75,36.78,36.74,36.76,234000.0,25.9767,25.9979,25.9696,25.9837,234000.0
2013-03-13 12:20:00,36.77,36.8,36.75,36.79,216400.0,25.9908,26.012,25.9767,26.0049,216400.0
2013-03-13 12:30:00,36.79,36.84,36.77,36.84,190800.0,26.0049,26.0403,25.9908,26.0403,190800.0
2013-03-13 12:40:00,36.84,36.85,36.78,36.81,249100.0,26.0403,26.0473,25.9979,26.0191,249100.0
2013-03-13 12:50:00,36.81,36.83,36.8,36.81,150600.0,26.0191,26.0332,26.012,26.0191,150600.0
2013-03-13 13:00:00,36.81,36.83,36.74,36.74,294500.0,26.0191,26.0332,25.9696,25.9696,294500.0
2013-03-13 13:10:00,36.75,36.82,36.74,36.8,199400.0,25.9767,26.0261,25.9696,26.012,199400.0
2013-03-13 13:20:00,36.8,36.83,36.8,36.83,97100.0,26.012,26.0332,26.012,26.0332,97100.0
2013-03-13 13:30:00,36.83,36.83,36.82,36.82,120300.0,26.0332,26.0332,26.0261,26.0261,120300.0
2013-03-13 13:40:00,36.83,36.84,36.79,36.8,291500.0,26.0332,26.0403,26.0049,26.012,291500.0
2013-03-13 13:50:00,36.81,36.81,36.79,36.79,150200.0,26.0191,26.0191,26.0049,26.0049,150200.0
2013-03-13 14:00:00,36.8,36.82,36.77,36.78,279200.0,26.012,26.0261,25.9908,25.9979,279200.0
2013-03-13 14:10:00,36.77,36.82,36.76,36.8,332500.0,25.9908,26.0261,25.9837,26.012,332500.0
2013-03-13 14:20:00,36.8,36.84,36.77,36.82,493500.0,26.012,26.0403,25.9908,26.0261,493500.0
2013-03-13 14:30:00,36.82,36.86,36.81,36.84,229100.0,26.0261,26.0544,26.0191,26.0403,229100.0
2013-03-13 14:40:00,36.83,36.85,36.8,36.8,192200.0,26.0332,26.0473,26.012,26.012,192200.0
2013-03-13 14:50:00,36.8,36.83,36.8,36.83,193200.0,26.012,26.0332,26.012,26.0332,193200.0
2013-03-13 15:00:00,36.83,36.83,36.76,36.76,262900.0,26.0332,26.0332,25.9837,25.9837,262900.0
2013-03-13 15:10:00,36.76,36.78,36.71,36.76,453300.0,25.9837,25.9979,25.9484,25.9837,453300.0
2013-03-13 15:20:00,36.76,36.8,36.76,36.78,258100.0,25.9837,26.012,25.9837,25.9979,258100.0
2013-03-13 15:30:00,36.79,36.83,36.77,36.77,676100.0,26.0049,26.0332,25.9908,25.9908,676100.0
2013-03-13 15:40:00,36.77,36.83,36.76,36.8,843800.0,25.9908,26.0332,25.9837,26.012,843800.0
2013-03-13 15:50:00,36.8,36.8,36.74,36.75,1608800.0,26.012,26.012,25.9696,25.9767,1608800.0
2013-03-14 09:30:00,36.97,37.03,36.81,36.99,1171800.0,26.1322,26.1746,26.0191,26.1463,1171800.0
2013-03-14 09:40:00,36.99,37.03,36.81,36.85,1202300.0,26.1463,26.1746,26.0191,26.0473,1202300.0
2013-03-14 09:50:00,36.85,36.95,36.84,36.91,899200.0,26.0473,26.118,26.0403,26.0897,899200.0
2013-03-14 10:00:00,36.9,36.92,36.84,36.86,585700.0,26.0827,26.0968,26.0403,26.0544,585700.0
2013-03-14 10:10:00,36.86,36.88,36.83,36.86,453100.0,26.0544,26.0685,26.0332,26.0544,453100.0
2013-03-14 10:20:00,36.86,36.93,36.84,36.91,392000.0,26.0544,26.1039,26.0403,26.0897,392000.0
2013-03-14 10:30:00,36.91,36.91,36.84,36.86,461800.0,26.0897,26.0897,26.0403,26.0544,461800.0
2013-03-14 10:40:00,36.86,36.92,36.85,36.88,417800.0,26.0544,26.0968,26.0473,26.0685,417800.0
2013-03-14 10:50:00,36.88,36.9,36.87,36.89,273100.0,26.0685,26.0827,26.0615,26.0756,273100.0
2013-03-14 11:00:00,36.9,36.91,36.85,36.88,368500.0,26.0827,26.0897,26.0473,26.0685,368500.0
2013-03-14 11:10:00,36.88,36.88,36.84,36.84,326000.0,26.0685,26.0685,26.0403,26.0403,326000.0
2013-03-14 11:20:00,36.85,36.85,36.83,36.84,243600.0,26.0473,26.0473,26.0332,26.0403,243600.0
2013-03-14 11:30:00,36.83,36.86,36.83,36.86,283700.0,26.0332,26.0544,26.0332,26.0544,283700.0
2013-03-14 11:40:00,36.86,36.88,36.84,36.88,335400.0,26.0544,26.0685,26.0403,26.0685,335400.0
2013-03-14 11:50:00,36.88,36.89,36.86,36.87,175700.0,26.0685,26.0756,26.0544,26.0615,175700.0
2013-03-14 12:00:00,36.87,36.89,36.86,36.87,255100.0,26.0615,26.0756,26.0544,26.0615,255100.0
2013-03-14 12:10:00,36.87,36.89,36.84,36.85,407400.0,26.0615,26.0756,26.0403,26.0473,407400.0
2013-03-14 12:20:00,36.85,36.88,36.83,36.88,363300.0,26.0473,26.0685,26.0332,26.0685,363300.0
2013-03-14 12:30:00,36.87,36.89,36.86,36.87,281100.0,26.0615,26.0756,26.0544,26.0615,281100.0
2013-03-14 12:40:00,36.87,36.91,36.87,36.9,436600.0,26.0615,26.0897,26.0615,26.0827,436600.0
2013-03-14 12:50:00,36.9,36.91,36.89,36.9,276000.0,26.0827,26.0897,26.0756,26.0827,276000.0
2013-03-14 13:00:00,36.91,36.93,36.89,36.9,221700.0,26.0897,26.1039,26.0756,26.0827,221700.0
2013-03-14 13:10:00,36.91,36.93,36.9,36.91,129500.0,26.0897,26.1039,26.0827,26.0897,129500.0
2013-03-14 13:20:00,36.92,36.92,36.88,36.9,552600.0,26.0968,26.0968,26.0685,26.0827,552600.0
2013-03-14 13:30:00,36.9,36.9,36.87,36.88,718100.0,26.0827,26.0827,26.0615,26.0685,718100.0
2013-03-14 13:40:00,36.88,36.88,36.83,36.86,314400.0,26.0685,26.0685,26.0332,26.0544,314400.0
2013-03-14 13:50:00,36.85,36.85,36.8,36.82,288300.0,26.0473,26.0473,26.012,26.0261,288300.0
2013-03-14 14:00:00,36.82,36.84,36.81,36.83,192700.0,26.0261,26.0403,26.0191,26.0332,192700.0
2013-03-14 14:10:00,36.83,36.84,36.82,36.83,475100.0,26.0332,26.0403,26.0261,26.0332,475100.0
2013-03-14 14:20:00,36.83,36.86,36.82,36.83,276900.0,26.0332,26.0544,26.0261,26.0332,276900.0
2013-03-14 14:30:00,36.84,36.85,36.83,36.83,233400.0,26.0403,26.0473,26.0332,26.0332,233400.0
2013-03-14 14:40:00,36.83,36.86,36.82,36.84,184400.0,26.0332,26.0544,26.0261,26.0403,184400.0
2013-03-14 14:50:00,36.84,36.92,36.83,36.87,431600.0,26.0403,26.0968,26.0332,26.0615,431600.0
2013-03-14 15:00:00,36.88,36.91,36.87,36.89,364800.0,26.0685,26.0897,26.0615,26.0756,364800.0
2013-03-14 15:10:00,36.89,36.91,36.88,36.89,374100.0,26.0756,26.0897,26.0685,26.0756,374100.0
2013-03-14 15:20:00,36.89,36.9,36.86,36.87,439400.0,26.0756,26.0827,26.0544,26.0615,439400.0
2013-03-14 15:30:00,36.87,36.88,36.82,36.83,836100.0,26.0615,26.0685,26.0261,26.0332,836100.0
2013-03-14 15:40:00,36.83,36.91,36.82,36.91,983200.0,26.0332,26.0897,26.0261,26.0897,983200.0
2013-03-14 15:50:00,36.91,36.97,36.89,36.97,2270200.0,26.0897,26.1322,26.0756,26.1322,2270200.0
2013-03-15 09:30:00,37.32,37.75,37.3,37.52,9877200.0,26.3796,26.6835,26.3654,26.5209,9877200.0
2013-03-15 09:40:00,37.51,37.64,37.49,37.57,1482100.0,26.5139,26.6057,26.4997,26.5563,1482100.0
2013-03-15 09:50:00,37.57,37.75,37.57,37.62,1541200.0,26.5563,26.6835,26.5563,26.5916,1541200.0
2013-03-15 10:00:00,37.63,37.68,37.56,37.68,1048500.0,26.5987,26.634,26.5492,26.634,1048500.0
2013-03-15 10:10:00,37.68,37.77,37.67,37.75,1235800.0,26.634,26.6976,26.627,26.6835,1235800.0
2013-03-15 10:20:00,37.74,37.86,37.74,37.82,1353500.0,26.6764,26.7613,26.6764,26.733,1353500.0
2013-03-15 10:30:00,37.82,37.91,37.81,37.9,1526700.0,26.733,26.7966,26.7259,26.7895,1526700.0
2013-03-15 10:40:00,37.91,37.95,37.89,37.94,892800.0,26.7966,26.8249,26.7825,26.8178,892800.0
2013-03-15 10:50:00,37.94,37.94,37.86,37.89,853200.0,26.8178,26.8178,26.7613,26.7825,853200.0
2013-03-15 11:00:00,37.89,37.91,37.86,37.89,889400.0,26.7825,26.7966,26.7613,26.7825,889400.0
2013-03-15 11:10:00,37.9,37.9,37.84,37.87,919000.0,26.7895,26.7895,26.7471,26.7683,919000.0
2013-03-15 11:20:00,37.87,37.92,37.85,37.86,728700.0,26.7683,26.8037,26.7542,26.7613,728700.0
2013-03-15 11:30:00,37.86,37.88,37.84,37.86,459200.0,26.7613,26.7754,26.7471,26.7613,459200.0
2013-03-15 11:40:00,37.86,37.88,37.81,37.82,538300.0,26.7613,26.7754,26.7259,26.733,538300.0
2013-03-15 11:50:00,37.81,37.86,37.8,37.85,489400.0,26.7259,26.7613,26.7188,26.7542,489400.0
2013-03-15 12:00:00,37.85,37.87,37.81,37.85,529900.0,26.7542,26.7683,26.7259,26.7542,529900.0
2013-03-15 12:10:00,37.86,37.91,37.85,37.91,431200.0,26.7613,26.7966,26.7542,26.7966,431200.0
2013-03-15 12:20:00,37.91,37.93,37.9,37.93,478800.0,26.7966,26.8107,26.7895,26.8107,478800.0
2013-03-15 12:30:00,37.92,37.98,37.91,37.98,520100.0,26.8037,26.8461,26.7966,26.8461,520100.0
2013-03-15 12:40:00,37.97,38.05,37.96,38.04,1408200.0,26.839,26.8956,26.8319,26.8885,1408200.0
2013-03-15 12:50:00,38.05,38.05,37.96,37.98,1066600.0,26.8956,26.8956,26.8319,26.8461,1066600.0
2013-03-15 13:00:00,37.98,38.01,37.98,38.01,686900.0,26.8461,26.8673,26.8461,26.8673,686900.0
2013-03-15 13:10:00,38.01,38.05,38.0,38.05,570900.0,26.8673,26.8956,26.8602,26.8956,570900.0
2013-03-15 13:20:00,38.05,38.05,37.97,37.97,608000.0,26.8956,26.8956,26.839,26.839,608000.0
2013-03-15 13:30:00,37.98,37.99,37.96,37.98,417200.0,26.8461,26.8531,26.8319,26.8461,417200.0
2013-03-15 13:40:00,37.99,37.99,37.96,37.97,480400.0,26.8531,26.8531,26.8319,26.839,480400.0
2013-03-15 13:50:00,37.97,37.99,37.96,37.98,452500.0,26.839,26.8531,26.8319,26.8461,452500.0
2013-03-15 14:00:00,37.98,37.99,37.96,37.96,546400.0,26.8461,26.8531,26.8319,26.8319,546400.0
2013-03-15 14:10:00,37.97,37.98,37.95,37.98,571300.0,26.839,26.8461,26.8249,26.8461,571300.0
2013-03-15 14:20:00,37.97,38.0,37.97,37.98,782900.0,26.839,26.8602,26.839,26.8461,782900.0
2013-03-15 14:30:00,37.98,38.02,37.98,38.01,896500.0,26.8461,26.8743,26.8461,26.8673,896500.0
2013-03-15 14:40:00,38.01,38.03,38.0,38.03,673500.0,26.8673,26.8814,26.8602,26.8814,673500.0
2013-03-15 14:50:00,38.03,38.08,38.01,38.07,704500.0,26.8814,26.9168,26.8673,26.9097,704500.0
2013-03-15 15:00:00,38.08,38.09,38.04,38.06,900300.0,26.9168,26.9238,26.8885,26.9026,900300.0
2013-03-15 15:10:00,38.06,38.08,38.04,38.05,917500.0,26.9026,26.9168,26.8885,26.8956,917500.0
2013-03-15 15:20:00,38.05,38.05,38.0,38.04,1176500.0,26.8956,26.8956,26.8602,26.8885,1176500.0
2013-03-15 15:30:00,38.04,38.14,38.02,38.11,1421100.0,26.8885,26.9592,26.8743,26.938,1421100.0
2013-03-15 15:40:00,38.11,38.15,38.09,38.13,1385600.0,26.938,26.9662,26.9238,26.9521,1385600.0
2013-03-15 15:50:00,38.12,38.18,38.09,38.16,4015100.0,26.945,26.9874,26.9238,26.9733,4015100.0
2013-03-18 09:30:00,37.72,37.83,37.62,37.78,2051200.0,26.6623,26.74,26.5916,26.7047,2051200.0
2013-03-18 09:40:00,37.79,37.81,37.63,37.73,1238500.0,26.7118,26.7259,26.5987,26.6694,1238500.0
2013-03-18 09:50:00,37.72,37.79,37.69,37.77,893100.0,26.6623,26.7118,26.6411,26.6976,893100.0
2013-03-18 10:00:00,37.77,37.82,37.73,37.74,1246000.0,26.6976,26.733,26.6694,26.6764,1246000.0
2013-03-18 10:10:00,37.74,37.8,37.73,37.8,1013700.0,26.6764,26.7188,26.6694,26.7188,1013700.0
2013-03-18 10:20:00,37.79,37.81,37.74,37.76,905500.0,26.7118,26.7259,26.6764,26.6906,905500.0
2013-03-18 10:30:00,37.75,37.78,37.73,37.77,778200.0,26.6835,26.7047,26.6694,26.6976,778200.0
2013-03-18 10:40:00,37.76,37.82,37.73,37.81,808100.0,26.6906,26.733,26.6694,26.7259,808100.0
2013-03-18 10:50:00,37.82,37.82,37.74,37.74,775000.0,26.733,26.733,26.6764,26.6764,775000.0
2013-03-18 11:00:00,37.74,37.82,37.71,37.77,798500.0,26.6764,26.733,26.6552,26.6976,798500.0
2013-03-18 11:10:00,37.77,37.8,37.74,37.75,610700.0,26.6976,26.7188,26.6764,26.6835,610700.0
2013-03-18 11:20:00,37.76,37.79,37.74,37.75,413300.0,26.6906,26.7118,26.6764,26.6835,413300.0
2013-03-18 11:30:00,37.75,37.77,37.74,37.76,279500.0,26.6835,26.6976,26.6764,26.6906,279500.0
2013-03-18 11:40:00,37.76,37.76,37.7,37.74,569700.0,26.6906,26.6906,26.6482,26.6764,569700.0
2013-03-18 11:50:00,37.74,37.76,37.73,37.75,384200.0,26.6764,26.6906,26.6694,26.6835,384200.0
2013-03-18 12:00:00,37.76,37.84,37.76,37.78,486800.0,26.6906,26.7471,26.6906,26.7047,486800.0
2013-03-18 12:10:00,37.78,37.82,37.76,37.77,361300.0,26.7047,26.733,26.6906,26.6976,361300.0
2013-03-18 12:20:00,37.78,37.79,37.75,37.76,471300.0,26.7047,26.7118,26.6835,26.6906,471300.0
2013-03-18 12:30:00,37.76,37.77,37.74,37.75,357400.0,26.6906,26.6976,26.6764,26.6835,357400.0
2013-03-18 12:40:00,37.75,37.77,37.74,37.75,175900.0,26.6835,26.6976,26.6764,26.6835,175900.0
2013-03-18 12:50:00,37.76,37.8,37.75,37.79,261700.0,26.6906,26.7188,26.6835,26.7118,261700.0
2013-03-18 13:00:00,37.8,37.8,37.76,37.78,183400.0,26.7188,26.7188,26.6906,26.7047,183400.0
2013-03-18 13:10:00,37.77,37.81,37.76,37.76,221100.0,26.6976,26.7259,26.6906,26.6906,221100.0
2013-03-18 13:20:00,37.77,37.77,37.74,37.76,283300.0,26.6976,26.6976,26.6764,26.6906,283300.0
2013-03-18 13:30:00,37.76,37.77,37.74,37.75,655600.0,26.6906,26.6976,26.6764,26.6835,655600.0
2013-03-18 13:40:00,37.75,37.77,37.74,37.75,205900.0,26.6835,26.6976,26.6764,26.6835,205900.0
2013-03-18 13:50:00,37.75,37.77,37.74,37.74,446200.0,26.6835,26.6976,26.6764,26.6764,446200.0
2013-03-18 14:00:00,37.75,37.78,37.74,37.78,260700.0,26.6835,26.7047,26.6764,26.7047,260700.0
2013-03-18 14:10:00,37.78,37.78,37.75,37.76,414200.0,26.7047,26.7047,26.6835,26.6906,414200.0
2013-03-18 14:20:00,37.77,37.87,37.76,37.86,406800.0,26.6976,26.7683,26.6906,26.7613,406800.0
2013-03-18 14:30:00,37.85,37.89,37.81,37.84,541800.0,26.7542,26.7825,26.7259,26.7471,541800.0
2013-03-18 14:40:00,37.85,37.9,37.83,37.84,527000.0,26.7542,26.7895,26.74,26.7471,527000.0
2013-03-18 14:50:00,37.84,37.84,37.76,37.78,541300.0,26.7471,26.7471,26.6906,26.7047,541300.0
2013-03-18 15:00:00,37.78,37.79,37.75,37.76,561000.0,26.7047,26.7118,26.6835,26.6906,561000.0
2013-03-18 15:10:00,37.76,37.82,37.7,37.74,1053900.0,26.6906,26.733,26.6482,26.6764,1053900.0
2013-03-18 15:20:00,37.75,37.76,37.67,37.7,803500.0,26.6835,26.6906,26.627,26.6482,803500.0
2013-03-18 15:30:00,37.7,37.7,37.63,37.68,1080600.0,26.6482,26.6482,26.5987,26.634,1080600.0
2013-03-18 15:40:00,37.67,37.71,37.62,37.68,1053900.0,26.627,26.6552,26.5916,26.634,1053900.0
2013-03-18 15:50:00,37.68,37.76,37.65,37.75,2507400.0,26.634,26.6906,26.6128,26.6835,2507400.0
2013-03-19 09:30:00,37.92,37.93,37.84,37.85,902000.0,26.8037,26.8107,26.7471,26.7542,902000.0
2013-03-19 09:40:00,37.85,37.88,37.75,37.87,606800.0,26.7542,26.7754,26.6835,26.7683,606800.0
2013-03-19 09:50:00,37.86,37.9,37.84,37.84,459400.0,26.7613,26.7895,26.7471,26.7471,459400.0
2013-03-19 10:00:00,37.85,37.87,37.78,37.8,507000.0,26.7542,26.7683,26.7047,26.7188,507000.0
2013-03-19 10:10:00,37.8,37.84,37.77,37.77,648600.0,26.7188,26.7471,26.6976,26.6976,648600.0
2013-03-19 10:20:00,37.78,37.8,37.68,37.7,894300.0,26.7047,26.7188,26.634,26.6482,894300.0
2013-03-19 10:30:00,37.7,37.75,37.68,37.73,554000.0,26.6482,26.6835,26.634,26.6694,554000.0
2013-03-19 10:40:00,37.73,37.75,37.69,37.7,430900.0,26.6694,26.6835,26.6411,26.6482,430900.0
2013-03-19 10:50:00,37.7,37.76,37.7,37.76,351000.0,26.6482,26.6906,26.6482,26.6906,351000.0
2013-03-19 11:00:00,37.76,37.77,37.68,37.71,397900.0,26.6906,26.6976,26.634,26.6552,397900.0
2013-03-19 11:10:00,37.71,37.76,37.7,37.76,475200.0,26.6552,26.6906,26.6482,26.6906,475200.0
2013-03-19 11:20:00,37.75,37.77,37.73,37.76,546300.0,26.6835,26.6976,26.6694,26.6906,546300.0
2013-03-19 11:30:00,37.76,37.78,37.7,37.71,554400.0,26.6906,26.7047,26.6482,26.6552,554400.0
2013-03-19 11:40:00,37.72,37.73,37.62,37.62,479100.0,26.6623,26.6694,26.5916,26.5916,479100.0
2013-03-19 11:50:00,37.63,37.63,37.51,37.52,648500.0,26.5987,26.5987,26.5139,26.5209,648500.0
2013-03-19 12:00:00,37.52,37.55,37.5,37.5,317300.0,26.5209,26.5421,26.5068,26.5068,317300.0
2013-03-19 12:10:00,37.5,37.52,37.43,37.51,698300.0,26.5068,26.5209,26.4573,26.5139,698300.0
2013-03-19 12:20:00,37.51,37.65,37.5,37.64,413400.0,26.5139,26.6128,26.5068,26.6057,413400.0
2013-03-19 12:30:00,37.64,37.65,37.55,37.63,311000.0,26.6057,26.6128,26.5421,26.5987,311000.0
2013-03-19 12:40:00,37.63,37.68,37.59,37.59,263700.0,26.5987,26.634,26.5704,26.5704,263700.0
2013-03-19 12:50:00,37.59,37.61,37.55,37.56,245100.0,26.5704,26.5845,26.5421,26.5492,245100.0
2013-03-19 13:00:00,37.57,37.62,37.56,37.58,400300.0,26.5563,26.5916,26.5492,26.5633,400300.0
2013-03-19 13:10:00,37.59,37.59,37.46,37.46,394400.0,26.5704,26.5704,26.4785,26.4785,394400.0
2013-03-19 13:20:00,37.47,37.52,37.45,37.5,629700.0,26.4856,26.5209,26.4714,26.5068,629700.0
2013-03-19 13:30:00,37.51,37.54,37.45,37.45,723700.0,26.5139,26.5351,26.4714,26.4714,723700.0
2013-03-19 13:40:00,37.46,37.48,37.43,37.45,340700.0,26.4785,26.4927,26.4573,26.4714,340700.0
2013-03-19 13:50:00,37.45,37.5,37.43,37.47,368400.0,26.4714,26.5068,26.4573,26.4856,368400.0
2013-03-19 14:00:00,37.47,37.51,37.44,37.45,470300.0,26.4856,26.5139,26.4644,26.4714,470300.0
2013-03-19 14:10:00,37.46,37.46,37.34,37.35,539000.0,26.4785,26.4785,26.3937,26.4008,539000.0
2013-03-19 14:20:00,37.35,37.48,37.33,37.45,470000.0,26.4008,26.4927,26.3866,26.4714,470000.0
2013-03-19 14:30:00,37.47,37.55,37.47,37.49,590600.0,26.4856,26.5421,26.4856,26.4997,590600.0
2013-03-19 14:40:00,37.5,37.52,37.45,37.46,278800.0,26.5068,26.5209,26.4714,26.4785,278800.0
2013-03-19 14:50:00,37.46,37.47,37.41,37.47,325100.0,26.4785,26.4856,26.4432,26.4856,325100.0
2013-03-19 15:00:00,37.46,37.52,37.4,37.47,490300.0,26.4785,26.5209,26.4361,26.4856,490300.0
2013-03-19 15:10:00,37.47,37.64,37.45,37.53,985000.0,26.4856,26.6057,26.4714,26.528,985000.0
2013-03-19 15:20:00,37.53,37.55,37.45,37.48,742700.0,26.528,26.5421,26.4714,26.4927,742700.0
2013-03-19 15:30:00,37.47,37.49,37.42,37.48,627700.0,26.4856,26.4997,26.4502,26.4927,627700.0
2013-03-19 15:40:00,37.47,37.52,37.45,37.48,870000.0,26.4856,26.5209,26.4714,26.4927,870000.0
2013-03-19 15:50:00,37.49,37.55,37.47,37.5,1921900.0,26.4997,26.5421,26.4856,26.5068,1921900.0
2013-03-20 09:30:00,37.65,37.84,37.6,37.65,772900.0,26.6128,26.7471,26.5775,26.6128,772900.0
2013-03-20 09:40:00,37.66,37.67,37.57,37.62,579700.0,26.6199,26.627,26.5563,26.5916,579700.0
2013-03-20 09:50:00,37.63,37.66,37.57,37.58,585900.0,26.5987,26.6199,26.5563,26.5633,585900.0
2013-03-20 10:00:00,37.57,37.62,37.48,37.48,588300.0,26.5563,26.5916,26.4927,26.4927,588300.0
2013-03-20 10:10:00,37.49,37.62,37.48,37.6,483700.0,26.4997,26.5916,26.4927,26.5775,483700.0
2013-03-20 10:20:00,37.6,37.61,37.52,37.53,453100.0,26.5775,26.5845,26.5209,26.528,453100.0
2013-03-20 10:30:00,37.54,37.61,37.53,37.58,469500.0,26.5351,26.5845,26.528,26.5633,469500.0
2013-03-20 10:40:00,37.58,37.62,37.55,37.61,441000.0,26.5633,26.5916,26.5421,26.5845,441000.0
2013-03-20 10:50:00,37.61,37.62,37.56,37.62,548700.0,26.5845,26.5916,26.5492,26.5916,548700.0
2013-03-20 11:00:00,37.62,37.62,37.54,37.55,579600.0,26.5916,26.5916,26.5351,26.5421,579600.0
2013-03-20 11:10:00,37.54,37.56,37.49,37.5,291400.0,26.5351,26.5492,26.4997,26.5068,291400.0
2013-03-20 11:20:00,37.5,37.54,37.49,37.52,293700.0,26.5068,26.5351,26.4997,26.5209,293700.0
2013-03-20 11:30:00,37.54,37.57,37.52,37.55,299700.0,26.5351,26.5563,26.5209,26.5421,299700.0
2013-03-20 11:40:00,37.55,37.55,37.5,37.51,269600.0,26.5421,26.5421,26.5068,26.5139,269600.0
2013-03-20 11:50:00,37.51,37.54,37.49,37.52,377800.0,26.5139,26.5351,26.4997,26.5209,377800.0
2013-03-20 12:00:00,37.51,37.52,37.47,37.5,320300.0,26.5139,26.5209,26.4856,26.5068,320300.0
2013-03-20 12:10:00,37.5,37.52,37.48,37.5,241900.0,26.5068,26.5209,26.4927,26.5068,241900.0
2013-03-20 12:20:00,37.49,37.55,37.49,37.54,219300.0,26.4997,26.5421,26.4997,26.5351,219300.0
2013-03-20 12:30:00,37.54,37.55,37.5,37.53,359200.0,26.5351,26.5421,26.5068,26.528,359200.0
2013-03-20 12:40:00,37.53,37.55,37.49,37.5,341300.0,26.528,26.5421,26.4997,26.5068,341300.0
2013-03-20 12:50:00,37.5,37.51,37.45,37.5,288200.0,26.5068,26.5139,26.4714,26.5068,288200.0
2013-03-20 13:00:00,37.51,37.52,37.5,37.5,161000.0,26.5139,26.5209,26.5068,26.5068,161000.0
2013-03-20 13:10:00,37.51,37.51,37.48,37.5,116200.0,26.5139,26.5139,26.4927,26.5068,116200.0
2013-03-20 13:20:00,37.5,37.51,37.46,37.47,227400.0,26.5068,26.5139,26.4785,26.4856,227400.0
2013-03-20 13:30:00,37.47,37.48,37.42,37.46,280000.0,26.4856,26.4927,26.4502,26.4785,280000.0
2013-03-20 13:40:00,37.46,37.47,37.43,37.44,223200.0,26.4785,26.4856,26.4573,26.4644,223200.0
2013-03-20 13:50:00,37.44,37.45,37.41,37.41,298600.0,26.4644,26.4714,26.4432,26.4432,298600.0
2013-03-20 14:00:00,37.41,37.48,37.4,37.43,395300.0,26.4432,26.4927,26.4361,26.4573,395300.0
2013-03-20 14:10:00,37.42,37.49,37.42,37.48,394500.0,26.4502,26.4997,26.4502,26.4927,394500.0
2013-03-20 14:20:00,37.48,37.53,37.48,37.5,863600.0,26.4927,26.528,26.4927,26.5068,863600.0
2013-03-20 14:30:00,37.5,37.5,37.46,37.49,357300.0,26.5068,26.5068,26.4785,26.4997,357300.0
2013-03-20 14:40:00,37.49,37.52,37.47,37.47,345000.0,26.4997,26.5209,26.4856,26.4856,345000.0
2013-03-20 14:50:00,37.48,37.5,37.45,37.47,220800.0,26.4927,26.5068,26.4714,26.4856,220800.0
2013-03-20 15:00:00,37.47,37.5,37.44,37.5,358600.0,26.4856,26.5068,26.4644,26.5068,358600.0
2013-03-20 15:10:00,37.5,37.51,37.48,37.51,364300.0,26.5068,26.5139,26.4927,26.5139,364300.0
2013-03-20 15:20:00,37.5,37.51,37.44,37.48,326800.0,26.5068,26.5139,26.4644,26.4927,326800.0
2013-03-20 15:30:00,37.48,37.48,37.42,37.48,397400.0,26.4927,26.4927,26.4502,26.4927,397400.0
2013-03-20 15:40:00,37.48,37.54,37.48,37.54,727300.0,26.4927,26.5351,26.4927,26.5351,727300.0
2013-03-20 15:50:00,37.54,37.54,37.35,37.45,1703700.0,26.5351,26.5351,26.4008,26.4714,1703700.0
2013-03-21 09:30:00,37.16,37.26,37.11,37.24,837500.0,26.2665,26.3371,26.2311,26.323,837500.0
2013-03-21 09:40:00,37.24,37.29,37.2,37.25,783500.0,26.323,26.3584,26.2947,26.3301,783500.0
2013-03-21 09:50:00,37.25,37.32,37.22,37.28,715300.0,26.3301,26.3796,26.3089,26.3513,715300.0
2013-03-21 10:00:00,37.29,37.3,37.2,37.25,718600.0,26.3584,26.3654,26.2947,26.3301,718600.0
2013-03-21 10:10:00,37.26,37.26,37.11,37.14,693900.0,26.3371,26.3371,26.2311,26.2523,693900.0
2013-03-21 10:20:00,37.14,37.2,37.11,37.18,595200.0,26.2523,26.2947,26.2311,26.2806,595200.0
2013-03-21 10:30:00,37.19,37.22,37.15,37.18,342200.0,26.2877,26.3089,26.2594,26.2806,342200.0
2013-03-21 10:40:00,37.19,37.28,37.18,37.23,426300.0,26.2877,26.3513,26.2806,26.3159,426300.0
2013-03-21 10:50:00,37.22,37.25,37.2,37.24,384500.0,26.3089,26.3301,26.2947,26.323,384500.0
2013-03-21 11:00:00,37.24,37.25,37.19,37.23,378500.0,26.323,26.3301,26.2877,26.3159,378500.0
2013-03-21 11:10:00,37.24,37.24,37.18,37.23,377100.0,26.323,26.323,26.2806,26.3159,377100.0
2013-03-21 11:20:00,37.23,37.28,37.23,37.25,1042300.0,26.3159,26.3513,26.3159,26.3301,1042300.0
2013-03-21 11:30:00,37.25,37.32,37.24,37.32,570100.0,26.3301,26.3796,26.323,26.3796,570100.0
2013-03-21 11:40:00,37.32,37.38,37.32,37.34,807200.0,26.3796,26.422,26.3796,26.3937,807200.0
2013-03-21 11:50:00,37.35,37.35,37.29,37.32,321600.0,26.4008,26.4008,26.3584,26.3796,321600.0
2013-03-21 12:00:00,37.32,37.34,37.3,37.3,248300.0,26.3796,26.3937,26.3654,26.3654,248300.0
2013-03-21 12:10:00,37.3,37.31,37.28,37.31,224800.0,26.3654,26.3725,26.3513,26.3725,224800.0
2013-03-21 12:20:00,37.31,37.34,37.29,37.32,266200.0,26.3725,26.3937,26.3584,26.3796,266200.0
2013-03-21 12:30:00,37.31,37.34,37.29,37.33,215700.0,26.3725,26.3937,26.3584,26.3866,215700.0
2013-03-21 12:40:00,37.32,37.34,37.27,37.29,194000.0,26.3796,26.3937,26.3442,26.3584,194000.0
2013-03-21 12:50:00,37.3,37.33,37.29,37.3,261400.0,26.3654,26.3866,26.3584,26.3654,261400.0
2013-03-21 13:00:00,37.3,37.33,37.27,37.3,297800.0,26.3654,26.3866,26.3442,26.3654,297800.0
2013-03-21 13:10:00,37.3,37.33,37.26,37.26,568000.0,26.3654,26.3866,26.3371,26.3371,568000.0
2013-03-21 13:20:00,37.26,37.28,37.23,37.25,673400.0,26.3371,26.3513,26.3159,26.3301,673400.0
2013-03-21 13:30:00,37.25,37.26,37.22,37.25,548600.0,26.3301,26.3371,26.3089,26.3301,548600.0
2013-03-21 13:40:00,37.26,37.29,37.23,37.27,466600.0,26.3371,26.3584,26.3159,26.3442,466600.0
2013-03-21 13:50:00,37.27,37.28,37.24,37.26,421300.0,26.3442,26.3513,26.323,26.3371,421300.0
2013-03-21 14:00:00,37.26,37.27,37.1,37.16,676200.0,26.3371,26.3442,26.224,26.2665,676200.0
2013-03-21 14:10:00,37.15,37.3,37.13,37.27,475100.0,26.2594,26.3654,26.2453,26.3442,475100.0
2013-03-21 14:20:00,37.28,37.29,37.22,37.22,226200.0,26.3513,26.3584,26.3089,26.3089,226200.0
2013-03-21 14:30:00,37.23,37.26,37.2,37.24,243400.0,26.3159,26.3371,26.2947,26.323,243400.0
2013-03-21 14:40:00,37.23,37.26,37.23,37.23,256900.0,26.3159,26.3371,26.3159,26.3159,256900.0
2013-03-21 14:50:00,37.23,37.24,37.2,37.24,162700.0,26.3159,26.323,26.2947,26.323,162700.0
2013-03-21 15:00:00,37.23,37.3,37.23,37.27,269300.0,26.3159,26.3654,26.3159,26.3442,269300.0
2013-03-21 15:10:00,37.27,37.29,37.21,37.23,451300.0,26.3442,26.3584,26.3018,26.3159,451300.0
2013-03-21 15:20:00,37.23,37.3,37.23,37.28,485600.0,26.3159,26.3654,26.3159,26.3513,485600.0
2013-03-21 15:30:00,37.29,37.3,37.24,37.27,452900.0,26.3584,26.3654,26.323,26.3442,452900.0
2013-03-21 15:40:00,37.26,37.27,37.14,37.19,764700.0,26.3371,26.3442,26.2523,26.2877,764700.0
2013-03-21 15:50:00,37.19,37.23,37.14,37.15,1333300.0,26.2877,26.3159,26.2523,26.2594,1333300.0
2013-03-22 09:30:00,37.27,37.29,37.18,37.26,663600.0,26.3442,26.3584,26.2806,26.3371,663600.0
2013-03-22 09:40:00,37.26,37.27,37.15,37.15,419900.0,26.3371,26.3442,26.2594,26.2594,419900.0
2013-03-22 09:50:00,37.15,37.21,37.14,37.2,288500.0,26.2594,26.3018,26.2523,26.2947,288500.0
2013-03-22 10:00:00,37.2,37.24,37.17,37.23,659800.0,26.2947,26.323,26.2735,26.3159,659800.0
2013-03-22 10:10:00,37.22,37.37,37.22,37.25,1010400.0,26.3089,26.4149,26.3089,26.3301,1010400.0
2013-03-22 10:20:00,37.25,37.32,37.24,37.3,869600.0,26.3301,26.3796,26.323,26.3654,869600.0
2013-03-22 10:30:00,37.3,37.32,37.25,37.32,495600.0,26.3654,26.3796,26.3301,26.3796,495600.0
2013-03-22 10:40:00,37.32,37.35,37.25,37.26,425100.0,26.3796,26.4008,26.3301,26.3371,425100.0
2013-03-22 10:50:00,37.26,37.27,37.22,37.25,256400.0,26.3371,26.3442,26.3089,26.3301,256400.0
2013-03-22 11:00:00,37.25,37.36,37.25,37.34,437500.0,26.3301,26.4078,26.3301,26.3937,437500.0
2013-03-22 11:10:00,37.34,37.37,37.27,37.31,474900.0,26.3937,26.4149,26.3442,26.3725,474900.0
2013-03-22 11:20:00,37.31,37.37,37.3,37.34,302700.0,26.3725,26.4149,26.3654,26.3937,302700.0
2013-03-22 11:30:00,37.34,37.38,37.34,37.35,417000.0,26.3937,26.422,26.3937,26.4008,417000.0
2013-03-22 11:40:00,37.35,37.36,37.32,37.34,266700.0,26.4008,26.4078,26.3796,26.3937,266700.0
2013-03-22 11:50:00,37.35,37.35,37.31,37.33,168500.0,26.4008,26.4008,26.3725,26.3866,168500.0
2013-03-22 12:00:00,37.33,37.36,37.31,37.32,211100.0,26.3866,26.4078,26.3725,26.3796,211100.0
2013-03-22 12:10:00,37.31,37.33,37.25,37.27,247000.0,26.3725,26.3866,26.3301,26.3442,247000.0
2013-03-22 12:20:00,37.27,37.29,37.25,37.27,157200.0,26.3442,26.3584,26.3301,26.3442,157200.0
2013-03-22 12:30:00,37.27,37.28,37.25,37.27,151100.0,26.3442,26.3513,26.3301,26.3442,151100.0
2013-03-22 12:40:00,37.28,37.28,37.25,37.26,117300.0,26.3513,26.3513,26.3301,26.3371,117300.0
2013-03-22 12:50:00,37.26,37.26,37.21,37.24,304500.0,26.3371,26.3371,26.3018,26.323,304500.0
2013-03-22 13:00:00,37.25,37.28,37.21,37.26,256800.0,26.3301,26.3513,26.3018,26.3371,256800.0
2013-03-22 13:10:00,37.26,37.29,37.22,37.25,220800.0,26.3371,26.3584,26.3089,26.3301,220800.0
2013-03-22 13:20:00,37.25,37.25,37.21,37.24,213100.0,26.3301,26.3301,26.3018,26.323,213100.0
2013-03-22 13:30:00,37.25,37.27,37.17,37.19,222200.0,26.3301,26.3442,26.2735,26.2877,222200.0
2013-03-22 13:40:00,37.19,37.21,37.16,37.18,222200.0,26.2877,26.3018,26.2665,26.2806,222200.0
2013-03-22 13:50:00,37.18,37.19,37.16,37.16,183700.0,26.2806,26.2877,26.2665,26.2665,183700.0
2013-03-22 14:00:00,37.16,37.18,37.15,37.17,273600.0,26.2665,26.2806,26.2594,26.2735,273600.0
2013-03-22 14:10:00,37.17,37.22,37.16,37.16,271400.0,26.2735,26.3089,26.2665,26.2665,271400.0
2013-03-22 14:20:00,37.16,37.21,37.15,37.21,130100.0,26.2665,26.3018,26.2594,26.3018,130100.0
2013-03-22 14:30:00,37.2,37.23,37.18,37.22,193600.0,26.2947,26.3159,26.2806,26.3089,193600.0
2013-03-22 14:40:00,37.23,37.23,37.21,37.22,104400.0,26.3159,26.3159,26.3018,26.3089,104400.0
2013-03-22 14:50:00,37.23,37.23,37.17,37.17,174100.0,26.3159,26.3159,26.2735,26.2735,174100.0
2013-03-22 15:00:00,37.17,37.18,37.11,37.16,358200.0,26.2735,26.2806,26.2311,26.2665,358200.0
2013-03-22 15:10:00,37.16,37.17,37.14,37.14,209800.0,26.2665,26.2735,26.2523,26.2523,209800.0
2013-03-22 15:20:00,37.14,37.14,37.1,37.12,264300.0,26.2523,26.2523,26.224,26.2382,264300.0
2013-03-22 15:30:00,37.12,37.17,37.12,37.16,308300.0,26.2382,26.2735,26.2382,26.2665,308300.0
2013-03-22 15:40:00,37.16,37.18,37.11,37.12,354800.0,26.2665,26.2806,26.2311,26.2382,354800.0
2013-03-22 15:50:00,37.11,37.2,37.1,37.2,1301100.0,26.2311,26.2947,26.224,26.2947,1301100.0
2013-03-25 09:30:00,37.35,37.4,37.21,37.28,840400.0,26.4008,26.4361,26.3018,26.3513,840400.0
2013-03-25 09:40:00,37.28,37.29,37.21,37.28,383400.0,26.3513,26.3584,26.3018,26.3513,383400.0
2013-03-25 09:50:00,37.29,37.39,37.28,37.37,478600.0,26.3584,26.429,26.3513,26.4149,478600.0
2013-03-25 10:00:00,37.38,37.38,37.33,37.33,616800.0,26.422,26.422,26.3866,26.3866,616800.0
2013-03-25 10:10:00,37.34,37.34,37.25,37.28,792900.0,26.3937,26.3937,26.3301,26.3513,792900.0
2013-03-25 10:20:00,37.28,37.3,37.26,37.28,375600.0,26.3513,26.3654,26.3371,26.3513,375600.0
2013-03-25 10:30:00,37.28,37.29,37.24,37.24,421000.0,26.3513,26.3584,26.323,26.323,421000.0
2013-03-25 10:40:00,37.24,37.26,37.18,37.2,726500.0,26.323,26.3371,26.2806,26.2947,726500.0
2013-03-25 10:50:00,37.21,37.22,37.1,37.11,333400.0,26.3018,26.3089,26.224,26.2311,333400.0
2013-03-25 11:00:00,37.1,37.17,37.05,37.16,612000.0,26.224,26.2735,26.1887,26.2665,612000.0
2013-03-25 11:10:00,37.16,37.2,37.12,37.12,565200.0,26.2665,26.2947,26.2382,26.2382,565200.0
2013-03-25 11:20:00,37.11,37.15,37.07,37.13,325500.0,26.2311,26.2594,26.2028,26.2453,325500.0
2013-03-25 11:30:00,37.12,37.21,37.11,37.17,483100.0,26.2382,26.3018,26.2311,26.2735,483100.0
2013-03-25 11:40:00,37.17,37.25,37.16,37.25,342600.0,26.2735,26.3301,26.2665,26.3301,342600.0
2013-03-25 11:50:00,37.25,37.27,37.21,37.22,297600.0,26.3301,26.3442,26.3018,26.3089,297600.0
2013-03-25 12:00:00,37.22,37.24,37.16,37.16,221300.0,26.3089,26.323,26.2665,26.2665,221300.0
2013-03-25 12:10:00,37.17,37.18,37.13,37.17,229900.0,26.2735,26.2806,26.2453,26.2735,229900.0
2013-03-25 12:20:00,37.16,37.19,37.1,37.1,536600.0,26.2665,26.2877,26.224,26.224,536600.0
2013-03-25 12:30:00,37.12,37.13,37.09,37.12,324900.0,26.2382,26.2453,26.217,26.2382,324900.0
2013-03-25 12:40:00,37.13,37.15,37.11,37.13,122200.0,26.2453,26.2594,26.2311,26.2453,122200.0
2013-03-25 12:50:00,37.13,37.13,37.01,37.02,318300.0,26.2453,26.2453,26.1604,26.1675,318300.0
2013-03-25 13:00:00,37.01,37.05,36.98,37.0,503700.0,26.1604,26.1887,26.1392,26.1534,503700.0
2013-03-25 13:10:00,37.0,37.01,36.94,36.99,302400.0,26.1534,26.1604,26.111,26.1463,302400.0
2013-03-25 13:20:00,37.0,37.07,36.99,37.05,250100.0,26.1534,26.2028,26.1463,26.1887,250100.0
2013-03-25 13:30:00,37.05,37.05,36.99,36.99,301700.0,26.1887,26.1887,26.1463,26.1463,301700.0
2013-03-25 13:40:00,37.0,37.1,36.99,37.09,457600.0,26.1534,26.224,26.1463,26.217,457600.0
2013-03-25 13:50:00,37.09,37.17,37.08,37.11,587300.0,26.217,26.2735,26.2099,26.2311,587300.0
2013-03-25 14:00:00,37.11,37.15,37.09,37.14,296200.0,26.2311,26.2594,26.217,26.2523,296200.0
2013-03-25 14:10:00,37.13,37.17,37.11,37.15,259600.0,26.2453,26.2735,26.2311,26.2594,259600.0
2013-03-25 14:20:00,37.15,37.19,37.13,37.16,221000.0,26.2594,26.2877,26.2453,26.2665,221000.0
2013-03-25 14:30:00,37.16,37.19,37.14,37.16,443700.0,26.2665,26.2877,26.2523,26.2665,443700.0
2013-03-25 14:40:00,37.16,37.19,37.15,37.16,185500.0,26.2665,26.2877,26.2594,26.2665,185500.0
2013-03-25 14:50:00,37.16,37.19,37.14,37.16,209500.0,26.2665,26.2877,26.2523,26.2665,209500.0
2013-03-25 15:00:00,37.15,37.16,37.1,37.14,367900.0,26.2594,26.2665,26.224,26.2523,367900.0
2013-03-25 15:10:00,37.13,37.15,37.05,37.05,325700.0,26.2453,26.2594,26.1887,26.1887,325700.0
2013-03-25 15:20:00,37.05,37.11,37.0,37.04,596200.0,26.1887,26.2311,26.1534,26.1816,596200.0
2013-03-25 15:30:00,37.04,37.09,37.03,37.06,529600.0,26.1816,26.217,26.1746,26.1958,529600.0
2013-03-25 15:40:00,37.06,37.1,37.04,37.04,649700.0,26.1958,26.224,26.1816,26.1816,649700.0
2013-03-25 15:50:00,37.04,37.21,37.04,37.2,2181200.0,26.1816,26.3018,26.1816,26.2947,2181200.0
2013-03-26 09:30:00,37.43,37.45,37.25,37.25,775900.0,26.4573,26.4714,26.3301,26.3301,775900.0
2013-03-26 09:40:00,37.25,37.32,37.22,37.29,655200.0,26.3301,26.3796,26.3089,26.3584,655200.0
2013-03-26 09:50:00,37.29,37.33,37.23,37.23,563600.0,26.3584,26.3866,26.3159,26.3159,563600.0
2013-03-26 10:00:00,37.23,37.25,37.15,37.23,921700.0,26.3159,26.3301,26.2594,26.3159,921700.0
2013-03-26 10:10:00,37.23,37.26,37.21,37.22,779400.0,26.3159,26.3371,26.3018,26.3089,779400.0
2013-03-26 10:20:00,37.22,37.3,37.21,37.3,408700.0,26.3089,26.3654,26.3018,26.3654,408700.0
2013-03-26 10:30:00,37.3,37.35,37.25,37.27,657600.0,26.3654,26.4008,26.3301,26.3442,657600.0
2013-03-26 10:40:00,37.28,37.28,37.09,37.11,800000.0,26.3513,26.3513,26.217,26.2311,800000.0
2013-03-26 10:50:00,37.12,37.24,37.12,37.22,546500.0,26.2382,26.323,26.2382,26.3089,546500.0
2013-03-26 11:00:00,37.22,37.26,37.21,37.21,468800.0,26.3089,26.3371,26.3018,26.3018,468800.0
2013-03-26 11:10:00,37.22,37.22,37.07,37.09,521700.0,26.3089,26.3089,26.2028,26.217,521700.0
2013-03-26 11:20:00,37.09,37.14,37.08,37.13,236800.0,26.217,26.2523,26.2099,26.2453,236800.0
2013-03-26 11:30:00,37.12,37.16,37.12,37.15,255300.0,26.2382,26.2665,26.2382,26.2594,255300.0
2013-03-26 11:40:00,37.16,37.18,37.15,37.16,162600.0,26.2665,26.2806,26.2594,26.2665,162600.0
2013-03-26 11:50:00,37.17,37.18,37.1,37.1,444700.0,26.2735,26.2806,26.224,26.224,444700.0
2013-03-26 12:00:00,37.11,37.15,37.11,37.12,278000.0,26.2311,26.2594,26.2311,26.2382,278000.0
2013-03-26 12:10:00,37.12,37.15,37.11,37.13,379700.0,26.2382,26.2594,26.2311,26.2453,379700.0
2013-03-26 12:20:00,37.13,37.16,37.09,37.14,256700.0,26.2453,26.2665,26.217,26.2523,256700.0
2013-03-26 12:30:00,37.15,37.18,37.14,37.17,188400.0,26.2594,26.2806,26.2523,26.2735,188400.0
2013-03-26 12:40:00,37.16,37.18,37.13,37.13,156100.0,26.2665,26.2806,26.2453,26.2453,156100.0
2013-03-26 12:50:00,37.13,37.14,37.11,37.12,121700.0,26.2453,26.2523,26.2311,26.2382,121700.0
2013-03-26 13:00:00,37.11,37.12,37.11,37.12,79500.0,26.2311,26.2382,26.2311,26.2382,79500.0
2013-03-26 13:10:00,37.12,37.13,37.08,37.11,326600.0,26.2382,26.2453,26.2099,26.2311,326600.0
2013-03-26 13:20:00,37.11,37.13,37.1,37.13,171000.0,26.2311,26.2453,26.224,26.2453,171000.0
2013-03-26 13:30:00,37.13,37.14,37.09,37.09,215200.0,26.2453,26.2523,26.217,26.217,215200.0
2013-03-26 13:40:00,37.09,37.11,37.08,37.11,281500.0,26.217,26.2311,26.2099,26.2311,281500.0
2013-03-26 13:50:00,37.11,37.18,37.1,37.17,417700.0,26.2311,26.2806,26.224,26.2735,417700.0
2013-03-26 14:00:00,37.17,37.2,37.17,37.19,227200.0,26.2735,26.2947,26.2735,26.2877,227200.0
2013-03-26 14:10:00,37.19,37.21,37.17,37.2,167100.0,26.2877,26.3018,26.2735,26.2947,167100.0
2013-03-26 14:20:00,37.2,37.23,37.18,37.19,159400.0,26.2947,26.3159,26.2806,26.2877,159400.0
2013-03-26 14:30:00,37.19,37.22,37.17,37.22,206700.0,26.2877,26.3089,26.2735,26.3089,206700.0
2013-03-26 14:40:00,37.22,37.24,37.21,37.22,225400.0,26.3089,26.323,26.3018,26.3089,225400.0
2013-03-26 14:50:00,37.23,37.26,37.22,37.26,270700.0,26.3159,26.3371,26.3089,26.3371,270700.0
2013-03-26 15:00:00,37.26,37.29,37.25,37.26,495000.0,26.3371,26.3584,26.3301,26.3371,495000.0
2013-03-26 15:10:00,37.26,37.3,37.24,37.25,478200.0,26.3371,26.3654,26.323,26.3301,478200.0
2013-03-26 15:20:00,37.26,37.29,37.23,37.23,351200.0,26.3371,26.3584,26.3159,26.3159,351200.0
2013-03-26 15:30:00,37.23,37.27,37.21,37.25,751800.0,26.3159,26.3442,26.3018,26.3301,751800.0
2013-03-26 15:40:00,37.26,37.28,37.23,37.27,380000.0,26.3371,26.3513,26.3159,26.3442,380000.0
2013-03-26 15:50:00,37.27,37.3,37.21,37.3,1025100.0,26.3442,26.3654,26.3018,26.3654,1025100.0
2013-03-27 09:30:00,37.08,37.16,37.01,37.06,486100.0,26.2099,26.2665,26.1604,26.1958,486100.0
2013-03-27 09:40:00,37.07,37.1,37.03,37.07,329100.0,26.2028,26.224,26.1746,26.2028,329100.0
2013-03-27 09:50:00,37.07,37.08,37.02,37.08,527800.0,26.2028,26.2099,26.1675,26.2099,527800.0
2013-03-27 10:00:00,37.07,37.12,37.02,37.07,555900.0,26.2028,26.2382,26.1675,26.2028,555900.0
2013-03-27 10:10:00,37.08,37.08,37.01,37.02,347500.0,26.2099,26.2099,26.1604,26.1675,347500.0
2013-03-27 10:20:00,37.02,37.06,37.01,37.04,541400.0,26.1675,26.1958,26.1604,26.1816,541400.0
2013-03-27 10:30:00,37.05,37.09,37.04,37.09,339500.0,26.1887,26.217,26.1816,26.217,339500.0
2013-03-27 10:40:00,37.09,37.1,37.05,37.08,455000.0,26.217,26.224,26.1887,26.2099,455000.0
2013-03-27 10:50:00,37.08,37.11,37.08,37.09,286200.0,26.2099,26.2311,26.2099,26.217,286200.0
2013-03-27 11:00:00,37.09,37.12,37.06,37.08,232500.0,26.217,26.2382,26.1958,26.2099,232500.0
2013-03-27 11:10:00,37.09,37.12,37.09,37.1,183500.0,26.217,26.2382,26.217,26.224,183500.0
2013-03-27 11:20:00,37.1,37.1,37.06,37.06,160700.0,26.224,26.224,26.1958,26.1958,160700.0
2013-03-27 11:30:00,37.06,37.09,37.06,37.07,242500.0,26.1958,26.217,26.1958,26.2028,242500.0
2013-03-27 11:40:00,37.08,37.09,37.05,37.07,189100.0,26.2099,26.217,26.1887,26.2028,189100.0
2013-03-27 11:50:00,37.06,37.09,37.04,37.05,210600.0,26.1958,26.217,26.1816,26.1887,210600.0
2013-03-27 12:00:00,37.05,37.08,37.04,37.05,447600.0,26.1887,26.2099,26.1816,26.1887,447600.0
2013-03-27 12:10:00,37.05,37.06,37.03,37.04,329200.0,26.1887,26.1958,26.1746,26.1816,329200.0
2013-03-27 12:20:00,37.04,37.04,37.0,37.0,211200.0,26.1816,26.1816,26.1534,26.1534,211200.0
2013-03-27 12:30:00,37.01,37.03,36.98,36.98,305800.0,26.1604,26.1746,26.1392,26.1392,305800.0
2013-03-27 12:40:00,36.98,36.98,36.9,36.91,402500.0,26.1392,26.1392,26.0827,26.0897,402500.0
2013-03-27 12:50:00,36.92,36.94,36.91,36.92,210300.0,26.0968,26.111,26.0897,26.0968,210300.0
2013-03-27 13:00:00,36.93,36.94,36.89,36.9,238700.0,26.1039,26.111,26.0756,26.0827,238700.0
2013-03-27 13:10:00,36.89,36.91,36.8,36.89,663800.0,26.0756,26.0897,26.012,26.0756,663800.0
2013-03-27 13:20:00,36.89,36.91,36.88,36.88,328800.0,26.0756,26.0897,26.0685,26.0685,328800.0
2013-03-27 13:30:00,36.89,36.94,36.88,36.91,311000.0,26.0756,26.111,26.0685,26.0897,311000.0
2013-03-27 13:40:00,36.91,36.98,36.91,36.96,428400.0,26.0897,26.1392,26.0897,26.1251,428400.0
2013-03-27 13:50:00,36.96,36.98,36.94,36.96,224700.0,26.1251,26.1392,26.111,26.1251,224700.0
2013-03-27 14:00:00,36.96,37.0,36.95,36.96,254000.0,26.1251,26.1534,26.118,26.1251,254000.0
2013-03-27 14:10:00,36.96,36.97,36.92,36.94,176000.0,26.1251,26.1322,26.0968,26.111,176000.0
2013-03-27 14:20:00,36.94,36.95,36.93,36.94,174900.0,26.111,26.118,26.1039,26.111,174900.0
2013-03-27 14:30:00,36.95,36.97,36.92,36.97,289900.0,26.118,26.1322,26.0968,26.1322,289900.0
2013-03-27 14:40:00,36.97,36.98,36.94,36.96,314800.0,26.1322,26.1392,26.111,26.1251,314800.0
2013-03-27 14:50:00,36.96,36.97,36.95,36.97,191500.0,26.1251,26.1322,26.118,26.1322,191500.0
2013-03-27 15:00:00,36.97,36.99,36.94,36.97,431200.0,26.1322,26.1463,26.111,26.1322,431200.0
2013-03-27 15:10:00,36.96,36.99,36.95,36.96,257200.0,26.1251,26.1463,26.118,26.1251,257200.0
2013-03-27 15:20:00,36.95,36.97,36.93,36.95,330900.0,26.118,26.1322,26.1039,26.118,330900.0
2013-03-27 15:30:00,36.96,36.99,36.95,36.98,447600.0,26.1251,26.1463,26.118,26.1392,447600.0
2013-03-27 15:40:00,36.98,36.99,36.95,36.97,320600.0,26.1392,26.1463,26.118,26.1322,320600.0
2013-03-27 15:50:00,36.97,37.0,36.91,36.97,1058400.0,26.1322,26.1534,26.0897,26.1322,1058400.0
2013-03-28 09:30:00,37.03,37.04,36.93,36.94,556900.0,26.1746,26.1816,26.1039,26.111,556900.0
2013-03-28 09:40:00,36.93,36.99,36.84,36.97,481500.0,26.1039,26.1463,26.0403,26.1322,481500.0
2013-03-28 09:50:00,36.97,36.98,36.86,36.89,496200.0,26.1322,26.1392,26.0544,26.0756,496200.0
2013-03-28 10:00:00,36.89,36.94,36.87,36.89,292800.0,26.0756,26.111,26.0615,26.0756,292800.0
2013-03-28 10:10:00,36.88,36.94,36.88,36.91,262700.0,26.0685,26.111,26.0685,26.0897,262700.0
2013-03-28 10:20:00,36.91,36.93,36.86,36.88,372400.0,26.0897,26.1039,26.0544,26.0685,372400.0
2013-03-28 10:30:00,36.88,36.91,36.85,36.88,333300.0,26.0685,26.0897,26.0473,26.0685,333300.0
2013-03-28 10:40:00,36.88,36.89,36.83,36.84,359900.0,26.0685,26.0756,26.0332,26.0403,359900.0
2013-03-28 10:50:00,36.84,36.92,36.83,36.89,610100.0,26.0403,26.0968,26.0332,26.0756,610100.0
2013-03-28 11:00:00,36.89,36.93,36.88,36.89,357500.0,26.0756,26.1039,26.0685,26.0756,357500.0
2013-03-28 11:10:00,36.89,36.91,36.88,36.89,248500.0,26.0756,26.0897,26.0685,26.0756,248500.0
2013-03-28 11:20:00,36.89,36.92,36.88,36.92,193300.0,26.0756,26.0968,26.0685,26.0968,193300.0
2013-03-28 11:30:00,36.92,36.95,36.9,36.92,238600.0,26.0968,26.118,26.0827,26.0968,238600.0
2013-03-28 11:40:00,36.92,36.94,36.89,36.94,296700.0,26.0968,26.111,26.0756,26.111,296700.0
2013-03-28 11:50:00,36.94,36.97,36.93,36.95,348600.0,26.111,26.1322,26.1039,26.118,348600.0
2013-03-28 12:00:00,36.95,36.96,36.93,36.94,227600.0,26.118,26.1251,26.1039,26.111,227600.0
2013-03-28 12:10:00,36.95,36.95,36.92,36.93,144100.0,26.118,26.118,26.0968,26.1039,144100.0
2013-03-28 12:20:00,36.93,36.95,36.91,36.94,269600.0,26.1039,26.118,26.0897,26.111,269600.0
2013-03-28 12:30:00,36.94,36.95,36.93,36.95,74900.0,26.111,26.118,26.1039,26.118,74900.0
2013-03-28 12:40:00,36.94,36.98,36.94,36.96,177600.0,26.111,26.1392,26.111,26.1251,177600.0
2013-03-28 12:50:00,36.95,36.96,36.94,36.94,95800.0,26.118,26.1251,26.111,26.111,95800.0
2013-03-28 13:00:00,36.94,36.96,36.92,36.93,156400.0,26.111,26.1251,26.0968,26.1039,156400.0
2013-03-28 13:10:00,36.92,36.93,36.9,36.93,191400.0,26.0968,26.1039,26.0827,26.1039,191400.0
2013-03-28 13:20:00,36.93,36.96,36.92,36.95,117500.0,26.1039,26.1251,26.0968,26.118,117500.0
2013-03-28 13:30:00,36.96,36.96,36.93,36.94,115900.0,26.1251,26.1251,26.1039,26.111,115900.0
2013-03-28 13:40:00,36.93,36.94,36.9,36.91,78300.0,26.1039,26.111,26.0827,26.0897,78300.0
2013-03-28 13:50:00,36.9,36.93,36.9,36.92,289200.0,26.0827,26.1039,26.0827,26.0968,289200.0
2013-03-28 14:00:00,36.92,36.95,36.92,36.95,138200.0,26.0968,26.118,26.0968,26.118,138200.0
2013-03-28 14:10:00,36.95,36.96,36.94,36.95,96800.0,26.118,26.1251,26.111,26.118,96800.0
2013-03-28 14:20:00,36.95,36.97,36.94,36.95,149600.0,26.118,26.1322,26.111,26.118,149600.0
2013-03-28 14:30:00,36.94,36.96,36.92,36.93,166600.0,26.111,26.1251,26.0968,26.1039,166600.0
2013-03-28 14:40:00,36.94,36.96,36.94,36.96,115200.0,26.111,26.1251,26.111,26.1251,115200.0
2013-03-28 14:50:00,36.96,36.96,36.95,36.95,106900.0,26.1251,26.1251,26.118,26.118,106900.0
2013-03-28 15:00:00,36.96,36.96,36.92,36.94,273900.0,26.1251,26.1251,26.0968,26.111,273900.0
2013-03-28 15:10:00,36.93,36.94,36.93,36.93,72600.0,26.1039,26.111,26.1039,26.1039,72600.0
2013-03-28 15:20:00,36.94,36.98,36.93,36.97,350900.0,26.111,26.1392,26.1039,26.1322,350900.0
2013-03-28 15:30:00,36.97,36.99,36.96,36.96,400400.0,26.1322,26.1463,26.1251,26.1251,400400.0
2013-03-28 15:40:00,36.97,36.98,36.93,36.97,782400.0,26.1322,26.1392,26.1039,26.1322,782400.0
2013-03-28 15:50:00,36.97,37.03,36.96,36.96,2332900.0,26.1322,26.1746,26.1251,26.1251,2332900.0
2013-04-01 09:30:00,37.02,37.09,36.98,37.09,539300.0,26.1675,26.217,26.1392,26.217,539300.0
2013-04-01 09:40:00,37.09,37.09,37.01,37.02,243000.0,26.217,26.217,26.1604,26.1675,243000.0
2013-04-01 09:50:00,37.02,37.03,36.89,36.89,451000.0,26.1675,26.1746,26.0756,26.0756,451000.0
2013-04-01 10:00:00,36.89,36.93,36.75,36.87,599600.0,26.0756,26.1039,25.9767,26.0615,599600.0
2013-04-01 10:10:00,36.87,36.94,36.87,36.9,171700.0,26.0615,26.111,26.0615,26.0827,171700.0
2013-04-01 10:20:00,36.89,36.93,36.88,36.93,145200.0,26.0756,26.1039,26.0685,26.1039,145200.0
2013-04-01 10:30:00,36.93,36.94,36.83,36.85,406900.0,26.1039,26.111,26.0332,26.0473,406900.0
2013-04-01 10:40:00,36.86,36.87,36.81,36.83,186900.0,26.0544,26.0615,26.0191,26.0332,186900.0
2013-04-01 10:50:00,36.82,36.84,36.8,36.81,221700.0,26.0261,26.0403,26.012,26.0191,221700.0
2013-04-01 11:00:00,36.8,36.88,36.79,36.87,441500.0,26.012,26.0685,26.0049,26.0615,441500.0
2013-04-01 11:10:00,36.86,36.87,36.82,36.83,134600.0,26.0544,26.0615,26.0261,26.0332,134600.0
2013-04-01 11:20:00,36.83,36.87,36.81,36.87,205900.0,26.0332,26.0615,26.0191,26.0615,205900.0
2013-04-01 11:30:00,36.86,36.89,36.84,36.86,183100.0,26.0544,26.0756,26.0403,26.0544,183100.0
2013-04-01 11:40:00,36.86,36.91,36.86,36.91,200000.0,26.0544,26.0897,26.0544,26.0897,200000.0
2013-04-01 11:50:00,36.91,36.92,36.88,36.88,222600.0,26.0897,26.0968,26.0685,26.0685,222600.0
2013-04-01 12:00:00,36.89,36.89,36.86,36.88,114700.0,26.0756,26.0756,26.0544,26.0685,114700.0
2013-04-01 12:10:00,36.88,36.88,36.86,36.88,111400.0,26.0685,26.0685,26.0544,26.0685,111400.0
2013-04-01 12:20:00,36.88,36.88,36.84,36.88,196200.0,26.0685,26.0685,26.0403,26.0685,196200.0
2013-04-01 12:30:00,36.88,36.88,36.85,36.88,154000.0,26.0685,26.0685,26.0473,26.0685,154000.0
2013-04-01 12:40:00,36.87,36.88,36.85,36.85,76000.0,26.0615,26.0685,26.0473,26.0473,76000.0
2013-04-01 12:50:00,36.86,36.9,36.85,36.89,111800.0,26.0544,26.0827,26.0473,26.0756,111800.0
2013-04-01 13:00:00,36.9,36.92,36.89,36.91,135300.0,26.0827,26.0968,26.0756,26.0897,135300.0
2013-04-01 13:10:00,36.92,36.92,36.9,36.92,64700.0,26.0968,26.0968,26.0827,26.0968,64700.0
2013-04-01 13:20:00,36.92,36.96,36.91,36.94,162100.0,26.0968,26.1251,26.0897,26.111,162100.0
2013-04-01 13:30:00,36.95,36.95,36.91,36.94,154700.0,26.118,26.118,26.0897,26.111,154700.0
2013-04-01 13:40:00,36.94,36.94,36.88,36.91,114400.0,26.111,26.111,26.0685,26.0897,114400.0
2013-04-01 13:50:00,36.91,36.92,36.89,36.91,72800.0,26.0897,26.0968,26.0756,26.0897,72800.0
2013-04-01 14:00:00,36.91,36.94,36.91,36.94,160800.0,26.0897,26.111,26.0897,26.111,160800.0
2013-04-01 14:10:00,36.94,36.95,36.91,36.91,139100.0,26.111,26.118,26.0897,26.0897,139100.0
2013-04-01 14:20:00,36.9,36.93,36.89,36.9,155300.0,26.0827,26.1039,26.0756,26.0827,155300.0
2013-04-01 14:30:00,36.9,36.91,36.87,36.88,165900.0,26.0827,26.0897,26.0615,26.0685,165900.0
2013-04-01 14:40:00,36.88,36.9,36.87,36.89,128600.0,26.0685,26.0827,26.0615,26.0756,128600.0
2013-04-01 14:50:00,36.88,36.9,36.87,36.88,114000.0,26.0685,26.0827,26.0615,26.0685,114000.0
2013-04-01 15:00:00,36.87,36.92,36.85,36.9,310600.0,26.0615,26.0968,26.0473,26.0827,310600.0
2013-04-01 15:10:00,36.9,36.9,36.83,36.86,251500.0,26.0827,26.0827,26.0332,26.0544,251500.0
2013-04-01 15:20:00,36.86,36.9,36.84,36.89,252700.0,26.0544,26.0827,26.0403,26.0756,252700.0
2013-04-01 15:30:00,36.89,36.91,36.84,36.89,411900.0,26.0756,26.0897,26.0403,26.0756,411900.0
2013-04-01 15:40:00,36.89,36.95,36.86,36.92,472000.0,26.0756,26.118,26.0544,26.0968,472000.0
2013-04-01 15:50:00,36.92,36.97,36.89,36.95,911200.0,26.0968,26.1322,26.0756,26.118,911200.0
2013-04-02 09:30:00,37.03,37.04,36.94,37.04,965700.0,26.1746,26.1816,26.111,26.1816,965700.0
2013-04-02 09:40:00,37.05,37.07,37.0,37.0,447200.0,26.1887,26.2028,26.1534,26.1534,447200.0
2013-04-02 09:50:00,37.01,37.03,36.98,37.03,498900.0,26.1604,26.1746,26.1392,26.1746,498900.0
2013-04-02 10:00:00,37.02,37.07,37.0,37.04,340400.0,26.1675,26.2028,26.1534,26.1816,340400.0
2013-04-02 10:10:00,37.04,37.05,36.96,36.99,387100.0,26.1816,26.1887,26.1251,26.1463,387100.0
2013-04-02 10:20:00,36.98,37.05,36.97,37.05,376100.0,26.1392,26.1887,26.1322,26.1887,376100.0
2013-04-02 10:30:00,37.05,37.07,37.02,37.06,398900.0,26.1887,26.2028,26.1675,26.1958,398900.0
2013-04-02 10:40:00,37.06,37.09,37.03,37.09,772000.0,26.1958,26.217,26.1746,26.217,772000.0
2013-04-02 10:50:00,37.09,37.09,37.04,37.06,363400.0,26.217,26.217,26.1816,26.1958,363400.0
2013-04-02 11:00:00,37.06,37.07,37.0,37.01,223000.0,26.1958,26.2028,26.1534,26.1604,223000.0
2013-04-02 11:10:00,37.02,37.03,37.0,37.03,153500.0,26.1675,26.1746,26.1534,26.1746,153500.0
2013-04-02 11:20:00,37.03,37.04,37.01,37.01,181900.0,26.1746,26.1816,26.1604,26.1604,181900.0
2013-04-02 11:30:00,37.01,37.03,37.0,37.01,140600.0,26.1604,26.1746,26.1534,26.1604,140600.0
2013-04-02 11:40:00,37.0,37.01,36.98,36.98,316500.0,26.1534,26.1604,26.1392,26.1392,316500.0
2013-04-02 11:50:00,36.99,37.01,36.98,37.01,202300.0,26.1463,26.1604,26.1392,26.1604,202300.0
2013-04-02 12:00:00,37.01,37.02,36.99,37.01,191100.0,26.1604,26.1675,26.1463,26.1604,191100.0
2013-04-02 12:10:00,37.0,37.01,37.0,37.0,70800.0,26.1534,26.1604,26.1534,26.1534,70800.0
2013-04-02 12:20:00,37.01,37.01,36.99,37.0,91900.0,26.1604,26.1604,26.1463,26.1534,91900.0
2013-04-02 12:30:00,37.0,37.0,36.98,36.98,148900.0,26.1534,26.1534,26.1392,26.1392,148900.0
2013-04-02 12:40:00,36.98,36.99,36.97,36.98,236800.0,26.1392,26.1463,26.1322,26.1392,236800.0
2013-04-02 12:50:00,36.98,36.98,36.97,36.98,105500.0,26.1392,26.1392,26.1322,26.1392,105500.0
2013-04-02 13:00:00,36.98,37.0,36.97,36.98,204300.0,26.1392,26.1534,26.1322,26.1392,204300.0
2013-04-02 13:10:00,36.99,36.99,36.95,36.96,136900.0,26.1463,26.1463,26.118,26.1251,136900.0
2013-04-02 13:20:00,36.96,36.96,36.91,36.91,333700.0,26.1251,26.1251,26.0897,26.0897,333700.0
2013-04-02 13:30:00,36.92,36.95,36.9,36.94,269900.0,26.0968,26.118,26.0827,26.111,269900.0
2013-04-02 13:40:00,36.94,36.96,36.92,36.93,212500.0,26.111,26.1251,26.0968,26.1039,212500.0
2013-04-02 13:50:00,36.93,36.96,36.91,36.93,214800.0,26.1039,26.1251,26.0897,26.1039,214800.0
2013-04-02 14:00:00,36.92,36.93,36.89,36.91,190900.0,26.0968,26.1039,26.0756,26.0897,190900.0
2013-04-02 14:10:00,36.9,36.91,36.88,36.88,142400.0,26.0827,26.0897,26.0685,26.0685,142400.0
2013-04-02 14:20:00,36.89,36.95,36.86,36.89,266300.0,26.0756,26.118,26.0544,26.0756,266300.0
2013-04-02 14:30:00,36.89,36.91,36.85,36.87,421500.0,26.0756,26.0897,26.0473,26.0615,421500.0
2013-04-02 14:40:00,36.87,36.87,36.83,36.84,353700.0,26.0615,26.0615,26.0332,26.0403,353700.0
2013-04-02 14:50:00,36.84,36.86,36.82,36.85,565000.0,26.0403,26.0544,26.0261,26.0473,565000.0
2013-04-02 15:00:00,36.84,36.9,36.84,36.89,340700.0,26.0403,26.0827,26.0403,26.0756,340700.0
2013-04-02 15:10:00,36.89,36.89,36.82,36.82,402900.0,26.0756,26.0756,26.0261,26.0261,402900.0
2013-04-02 15:20:00,36.82,36.93,36.8,36.82,323200.0,26.0261,26.1039,26.012,26.0261,323200.0
2013-04-02 15:30:00,36.82,36.86,36.81,36.84,557200.0,26.0261,26.0544,26.0191,26.0403,557200.0
2013-04-02 15:40:00,36.84,36.84,36.77,36.84,577100.0,26.0403,26.0403,25.9908,26.0403,577100.0
2013-04-02 15:50:00,36.84,36.9,36.83,36.87,2145300.0,26.0403,26.0827,26.0332,26.0615,2145300.0
2013-04-03 09:30:00,36.9,36.93,36.67,36.73,786800.0,26.0827,26.1039,25.9201,25.9625,786800.0
2013-04-03 09:40:00,36.73,36.74,36.62,36.63,714700.0,25.9625,25.9696,25.8848,25.8918,714700.0
2013-04-03 09:50:00,36.62,36.69,36.55,36.69,892100.0,25.8848,25.9342,25.8353,25.9342,892100.0
2013-04-03 10:00:00,36.69,36.75,36.66,36.7,794700.0,25.9342,25.9767,25.913,25.9413,794700.0
2013-04-03 10:10:00,36.71,36.77,36.7,36.77,785100.0,25.9484,25.9908,25.9413,25.9908,785100.0
2013-04-03 10:20:00,36.77,36.82,36.74,36.81,449500.0,25.9908,26.0261,25.9696,26.0191,449500.0
2013-04-03 10:30:00,36.8,36.81,36.77,36.79,510000.0,26.012,26.0191,25.9908,26.0049,510000.0
2013-04-03 10:40:00,36.79,36.8,36.7,36.77,934200.0,26.0049,26.012,25.9413,25.9908,934200.0
2013-04-03 10:50:00,36.77,36.82,36.7,36.7,466100.0,25.9908,26.0261,25.9413,25.9413,466100.0
2013-04-03 11:00:00,36.7,36.76,36.69,36.76,1034600.0,25.9413,25.9837,25.9342,25.9837,1034600.0
2013-04-03 11:10:00,36.75,36.83,36.71,36.8,586300.0,25.9767,26.0332,25.9484,26.012,586300.0
2013-04-03 11:20:00,36.8,36.91,36.8,36.91,531500.0,26.012,26.0897,26.012,26.0897,531500.0
2013-04-03 11:30:00,36.91,36.91,36.86,36.88,578800.0,26.0897,26.0897,26.0544,26.0685,578800.0
2013-04-03 11:40:00,36.88,36.9,36.85,36.9,623900.0,26.0685,26.0827,26.0473,26.0827,623900.0
2013-04-03 11:50:00,36.9,36.95,36.88,36.94,424400.0,26.0827,26.118,26.0685,26.111,424400.0
2013-04-03 12:00:00,36.94,36.94,36.82,36.83,261000.0,26.111,26.111,26.0261,26.0332,261000.0
2013-04-03 12:10:00,36.83,36.86,36.8,36.8,392900.0,26.0332,26.0544,26.012,26.012,392900.0
2013-04-03 12:20:00,36.8,36.82,36.78,36.79,248000.0,26.012,26.0261,25.9979,26.0049,248000.0
2013-04-03 12:30:00,36.79,36.84,36.78,36.78,270300.0,26.0049,26.0403,25.9979,25.9979,270300.0
2013-04-03 12:40:00,36.78,36.79,36.72,36.73,296500.0,25.9979,26.0049,25.9554,25.9625,296500.0
2013-04-03 12:50:00,36.73,36.75,36.68,36.7,407600.0,25.9625,25.9767,25.9272,25.9413,407600.0
2013-04-03 13:00:00,36.7,36.75,36.7,36.72,305300.0,25.9413,25.9767,25.9413,25.9554,305300.0
2013-04-03 13:10:00,36.72,36.74,36.61,36.7,661800.0,25.9554,25.9696,25.8777,25.9413,661800.0
2013-04-03 13:20:00,36.7,36.7,36.62,36.63,352800.0,25.9413,25.9413,25.8848,25.8918,352800.0
2013-04-03 13:30:00,36.63,36.65,36.61,36.64,352300.0,25.8918,25.906,25.8777,25.8989,352300.0
2013-04-03 13:40:00,36.63,36.68,36.63,36.68,437900.0,25.8918,25.9272,25.8918,25.9272,437900.0
2013-04-03 13:50:00,36.68,36.71,36.66,36.66,429200.0,25.9272,25.9484,25.913,25.913,429200.0
2013-04-03 14:00:00,36.66,36.7,36.64,36.7,717300.0,25.913,25.9413,25.8989,25.9413,717300.0
2013-04-03 14:10:00,36.7,36.75,36.68,36.73,534900.0,25.9413,25.9767,25.9272,25.9625,534900.0
2013-04-03 14:20:00,36.74,36.75,36.69,36.7,465100.0,25.9696,25.9767,25.9342,25.9413,465100.0
2013-04-03 14:30:00,36.7,36.76,36.67,36.75,421700.0,25.9413,25.9837,25.9201,25.9767,421700.0
2013-04-03 14:40:00,36.75,36.81,36.75,36.78,617700.0,25.9767,26.0191,25.9767,25.9979,617700.0
2013-04-03 14:50:00,36.78,36.8,36.76,36.79,361400.0,25.9979,26.012,25.9837,26.0049,361400.0
2013-04-03 15:00:00,36.79,36.81,36.76,36.78,608800.0,26.0049,26.0191,25.9837,25.9979,608800.0
2013-04-03 15:10:00,36.77,36.8,36.76,36.77,672500.0,25.9908,26.012,25.9837,25.9908,672500.0
2013-04-03 15:20:00,36.77,36.79,36.75,36.76,711700.0,25.9908,26.0049,25.9767,25.9837,711700.0
2013-04-03 15:30:00,36.77,36.77,36.58,36.59,844700.0,25.9908,25.9908,25.8565,25.8636,844700.0
2013-04-03 15:40:00,36.59,36.77,36.58,36.75,1413300.0,25.8636,25.9908,25.8565,25.9767,1413300.0
2013-04-03 15:50:00,36.75,36.77,36.66,36.68,1828000.0,25.9767,25.9908,25.913,25.9272,1828000.0
2013-04-04 09:30:00,36.77,36.99,36.75,36.91,655300.0,25.9908,26.1463,25.9767,26.0897,655300.0
2013-04-04 09:40:00,36.9,37.02,36.88,37.01,814400.0,26.0827,26.1675,26.0685,26.1604,814400.0
2013-04-04 09:50:00,37.02,37.08,36.96,36.96,545100.0,26.1675,26.2099,26.1251,26.1251,545100.0
2013-04-04 10:00:00,36.96,37.09,36.96,37.04,556200.0,26.1251,26.217,26.1251,26.1816,556200.0
2013-04-04 10:10:00,37.03,37.06,36.99,37.0,405600.0,26.1746,26.1958,26.1463,26.1534,405600.0
2013-04-04 10:20:00,37.0,37.01,36.84,36.87,471300.0,26.1534,26.1604,26.0403,26.0615,471300.0
2013-04-04 10:30:00,36.87,36.93,36.83,36.84,418000.0,26.0615,26.1039,26.0332,26.0403,418000.0
2013-04-04 10:40:00,36.83,36.95,36.83,36.89,290700.0,26.0332,26.118,26.0332,26.0756,290700.0
2013-04-04 10:50:00,36.88,37.01,36.88,36.96,447500.0,26.0685,26.1604,26.0685,26.1251,447500.0
2013-04-04 11:00:00,36.96,36.97,36.88,36.9,251000.0,26.1251,26.1322,26.0685,26.0827,251000.0
2013-04-04 11:10:00,36.9,36.98,36.89,36.96,235500.0,26.0827,26.1392,26.0756,26.1251,235500.0
2013-04-04 11:20:00,36.97,37.12,36.95,37.11,1762800.0,26.1322,26.2382,26.118,26.2311,1762800.0
2013-04-04 11:30:00,37.11,37.12,37.08,37.1,586700.0,26.2311,26.2382,26.2099,26.224,586700.0
2013-04-04 11:40:00,37.09,37.11,37.09,37.09,600500.0,26.217,26.2311,26.217,26.217,600500.0
2013-04-04 11:50:00,37.09,37.12,37.08,37.09,374200.0,26.217,26.2382,26.2099,26.217,374200.0
2013-04-04 12:00:00,37.09,37.12,37.04,37.11,708600.0,26.217,26.2382,26.1816,26.2311,708600.0
2013-04-04 12:10:00,37.1,37.15,37.06,37.13,398600.0,26.224,26.2594,26.1958,26.2453,398600.0
2013-04-04 12:20:00,37.13,37.15,37.07,37.12,700800.0,26.2453,26.2594,26.2028,26.2382,700800.0
2013-04-04 12:30:00,37.11,37.11,37.06,37.08,271100.0,26.2311,26.2311,26.1958,26.2099,271100.0
2013-04-04 12:40:00,37.07,37.08,37.01,37.04,244500.0,26.2028,26.2099,26.1604,26.1816,244500.0
2013-04-04 12:50:00,37.04,37.07,37.01,37.07,355700.0,26.1816,26.2028,26.1604,26.2028,355700.0
2013-04-04 13:00:00,37.07,37.07,37.01,37.02,208900.0,26.2028,26.2028,26.1604,26.1675,208900.0
2013-04-04 13:10:00,37.02,37.07,36.98,37.05,316700.0,26.1675,26.2028,26.1392,26.1887,316700.0
2013-04-04 13:20:00,37.04,37.09,37.02,37.07,242600.0,26.1816,26.217,26.1675,26.2028,242600.0
2013-04-04 13:30:00,37.07,37.09,37.05,37.07,220200.0,26.2028,26.217,26.1887,26.2028,220200.0
2013-04-04 13:40:00,37.08,37.23,37.08,37.22,542900.0,26.2099,26.3159,26.2099,26.3089,542900.0
2013-04-04 13:50:00,37.23,37.26,37.17,37.18,275100.0,26.3159,26.3371,26.2735,26.2806,275100.0
2013-04-04 14:00:00,37.17,37.18,37.14,37.16,188900.0,26.2735,26.2806,26.2523,26.2665,188900.0
2013-04-04 14:10:00,37.16,37.22,37.14,37.22,231900.0,26.2665,26.3089,26.2523,26.3089,231900.0
2013-04-04 14:20:00,37.22,37.29,37.19,37.27,292200.0,26.3089,26.3584,26.2877,26.3442,292200.0
2013-04-04 14:30:00,37.26,37.27,37.22,37.25,381900.0,26.3371,26.3442,26.3089,26.3301,381900.0
2013-04-04 14:40:00,37.25,37.29,37.25,37.28,257800.0,26.3301,26.3584,26.3301,26.3513,257800.0
2013-04-04 14:50:00,37.29,37.29,37.24,37.26,266100.0,26.3584,26.3584,26.323,26.3371,266100.0
2013-04-04 15:00:00,37.25,37.38,37.25,37.38,858100.0,26.3301,26.422,26.3301,26.422,858100.0
2013-04-04 15:10:00,37.38,37.44,37.34,37.35,702200.0,26.422,26.4644,26.3937,26.4008,702200.0
2013-04-04 15:20:00,37.35,37.41,37.33,37.41,567100.0,26.4008,26.4432,26.3866,26.4432,567100.0
2013-04-04 15:30:00,37.41,37.45,37.4,37.41,935400.0,26.4432,26.4714,26.4361,26.4432,935400.0
2013-04-04 15:40:00,37.41,37.48,37.41,37.45,1498800.0,26.4432,26.4927,26.4432,26.4714,1498800.0
2013-04-04 15:50:00,37.45,37.47,37.39,37.42,2453800.0,26.4714,26.4856,26.429,26.4502,2453800.0
2013-04-05 09:30:00,36.82,36.93,36.75,36.91,1007900.0,26.0261,26.1039,25.9767,26.0897,1007900.0
2013-04-05 09:40:00,36.91,36.97,36.71,36.93,1050300.0,26.0897,26.1322,25.9484,26.1039,1050300.0
2013-04-05 09:50:00,36.93,36.93,36.71,36.86,1102800.0,26.1039,26.1039,25.9484,26.0544,1102800.0
2013-04-05 10:00:00,36.86,36.87,36.67,36.73,1221000.0,26.0544,26.0615,25.9201,25.9625,1221000.0
2013-04-05 10:10:00,36.74,36.76,36.67,36.73,539000.0,25.9696,25.9837,25.9201,25.9625,539000.0
2013-04-05 10:20:00,36.73,36.87,36.73,36.84,448400.0,25.9625,26.0615,25.9625,26.0403,448400.0
2013-04-05 10:30:00,36.84,36.9,36.83,36.86,576100.0,26.0403,26.0827,26.0332,26.0544,576100.0
2013-04-05 10:40:00,36.87,36.87,36.78,36.81,320200.0,26.0615,26.0615,25.9979,26.0191,320200.0
2013-04-05 10:50:00,36.82,36.86,36.79,36.82,399800.0,26.0261,26.0544,26.0049,26.0261,399800.0
2013-04-05 11:00:00,36.82,36.85,36.8,36.82,611700.0,26.0261,26.0473,26.012,26.0261,611700.0
2013-04-05 11:10:00,36.82,36.9,36.8,36.89,729900.0,26.0261,26.0827,26.012,26.0756,729900.0
2013-04-05 11:20:00,36.89,36.9,36.8,36.8,307200.0,26.0756,26.0827,26.012,26.012,307200.0
2013-04-05 11:30:00,36.8,36.82,36.78,36.79,348200.0,26.012,26.0261,25.9979,26.0049,348200.0
2013-04-05 11:40:00,36.79,36.8,36.78,36.79,286500.0,26.0049,26.012,25.9979,26.0049,286500.0
2013-04-05 11:50:00,36.79,36.81,36.75,36.75,416100.0,26.0049,26.0191,25.9767,25.9767,416100.0
2013-04-05 12:00:00,36.75,36.76,36.71,36.74,376300.0,25.9767,25.9837,25.9484,25.9696,376300.0
2013-04-05 12:10:00,36.74,36.79,36.74,36.75,276300.0,25.9696,26.0049,25.9696,25.9767,276300.0
2013-04-05 12:20:00,36.74,36.75,36.7,36.7,321000.0,25.9696,25.9767,25.9413,25.9413,321000.0
2013-04-05 12:30:00,36.7,36.72,36.62,36.62,480100.0,25.9413,25.9554,25.8848,25.8848,480100.0
2013-04-05 12:40:00,36.62,36.72,36.62,36.71,455800.0,25.8848,25.9554,25.8848,25.9484,455800.0
2013-04-05 12:50:00,36.7,36.72,36.67,36.67,193300.0,25.9413,25.9554,25.9201,25.9201,193300.0
2013-04-05 13:00:00,36.68,36.73,36.66,36.73,325100.0,25.9272,25.9625,25.913,25.9625,325100.0
2013-04-05 13:10:00,36.73,36.78,36.73,36.78,292400.0,25.9625,25.9979,25.9625,25.9979,292400.0
2013-04-05 13:20:00,36.77,36.82,36.77,36.82,453300.0,25.9908,26.0261,25.9908,26.0261,453300.0
2013-04-05 13:30:00,36.82,36.84,36.77,36.77,352400.0,26.0261,26.0403,25.9908,25.9908,352400.0
2013-04-05 13:40:00,36.77,36.82,36.77,36.81,267500.0,25.9908,26.0261,25.9908,26.0191,267500.0
2013-04-05 13:50:00,36.81,36.82,36.77,36.77,169000.0,26.0191,26.0261,25.9908,25.9908,169000.0
2013-04-05 14:00:00,36.77,36.8,36.73,36.75,313500.0,25.9908,26.012,25.9625,25.9767,313500.0
2013-04-05 14:10:00,36.75,36.79,36.74,36.76,620300.0,25.9767,26.0049,25.9696,25.9837,620300.0
2013-04-05 14:20:00,36.76,36.83,36.75,36.83,258800.0,25.9837,26.0332,25.9767,26.0332,258800.0
2013-04-05 14:30:00,36.83,36.91,36.81,36.91,409400.0,26.0332,26.0897,26.0191,26.0897,409400.0
2013-04-05 14:40:00,36.9,36.99,36.9,36.98,732000.0,26.0827,26.1463,26.0827,26.1392,732000.0
2013-04-05 14:50:00,36.98,37.04,36.97,37.04,294000.0,26.1392,26.1816,26.1322,26.1816,294000.0
2013-04-05 15:00:00,37.03,37.04,36.94,36.98,504400.0,26.1746,26.1816,26.111,26.1392,504400.0
2013-04-05 15:10:00,36.98,36.99,36.93,36.93,253800.0,26.1392,26.1463,26.1039,26.1039,253800.0
2013-04-05 15:20:00,36.93,36.94,36.9,36.92,395100.0,26.1039,26.111,26.0827,26.0968,395100.0
2013-04-05 15:30:00,36.93,37.11,36.93,37.09,1725000.0,26.1039,26.2311,26.1039,26.217,1725000.0
2013-04-05 15:40:00,37.09,37.17,37.06,37.15,1346800.0,26.217,26.2735,26.1958,26.2594,1346800.0
2013-04-05 15:50:00,37.15,37.2,37.11,37.16,1927400.0,26.2594,26.2947,26.2311,26.2665,1927400.0
2013-04-08 09:30:00,37.11,37.11,36.88,36.93,933600.0,26.2311,26.2311,26.0685,26.1039,933600.0
2013-04-08 09:40:00,36.93,36.96,36.76,36.79,925600.0,26.1039,26.1251,25.9837,26.0049,925600.0
2013-04-08 09:50:00,36.78,36.79,36.62,36.73,1051300.0,25.9979,26.0049,25.8848,25.9625,1051300.0
2013-04-08 10:00:00,36.73,36.77,36.69,36.75,474500.0,25.9625,25.9908,25.9342,25.9767,474500.0
2013-04-08 10:10:00,36.75,36.88,36.7,36.82,661300.0,25.9767,26.0685,25.9413,26.0261,661300.0
2013-04-08 10:20:00,36.81,36.82,36.76,36.77,694500.0,26.0191,26.0261,25.9837,25.9908,694500.0
2013-04-08 10:30:00,36.78,36.86,36.75,36.83,664500.0,25.9979,26.0544,25.9767,26.0332,664500.0
2013-04-08 10:40:00,36.84,36.85,36.78,36.78,453800.0,26.0403,26.0473,25.9979,25.9979,453800.0
2013-04-08 10:50:00,36.78,36.8,36.75,36.78,302600.0,25.9979,26.012,25.9767,25.9979,302600.0
2013-04-08 11:00:00,36.78,36.79,36.74,36.77,300200.0,25.9979,26.0049,25.9696,25.9908,300200.0
2013-04-08 11:10:00,36.78,36.82,36.73,36.78,325500.0,25.9979,26.0261,25.9625,25.9979,325500.0
2013-04-08 11:20:00,36.78,36.82,36.77,36.78,272600.0,25.9979,26.0261,25.9908,25.9979,272600.0
2013-04-08 11:30:00,36.79,36.8,36.75,36.77,225200.0,26.0049,26.012,25.9767,25.9908,225200.0
2013-04-08 11:40:00,36.77,36.81,36.74,36.77,192700.0,25.9908,26.0191,25.9696,25.9908,192700.0
2013-04-08 11:50:00,36.77,36.84,36.76,36.79,240700.0,25.9908,26.0403,25.9837,26.0049,240700.0
2013-04-08 12:00:00,36.8,36.82,36.78,36.78,107700.0,26.012,26.0261,25.9979,25.9979,107700.0
2013-04-08 12:10:00,36.78,36.8,36.77,36.79,159000.0,25.9979,26.012,25.9908,26.0049,159000.0
2013-04-08 12:20:00,36.79,36.83,36.78,36.8,214200.0,26.0049,26.0332,25.9979,26.012,214200.0
2013-04-08 12:30:00,36.81,36.81,36.78,36.79,176900.0,26.0191,26.0191,25.9979,26.0049,176900.0
2013-04-08 12:40:00,36.79,36.79,36.69,36.69,569400.0,26.0049,26.0049,25.9342,25.9342,569400.0
2013-04-08 12:50:00,36.69,36.73,36.69,36.69,279300.0,25.9342,25.9625,25.9342,25.9342,279300.0
2013-04-08 13:00:00,36.7,36.71,36.68,36.68,149900.0,25.9413,25.9484,25.9272,25.9272,149900.0
2013-04-08 13:10:00,36.68,36.71,36.68,36.69,334500.0,25.9272,25.9484,25.9272,25.9342,334500.0
2013-04-08 13:20:00,36.68,36.71,36.68,36.7,141500.0,25.9272,25.9484,25.9272,25.9413,141500.0
2013-04-08 13:30:00,36.71,36.73,36.7,36.72,246500.0,25.9484,25.9625,25.9413,25.9554,246500.0
2013-04-08 13:40:00,36.72,36.75,36.71,36.73,450200.0,25.9554,25.9767,25.9484,25.9625,450200.0
2013-04-08 13:50:00,36.73,36.76,36.72,36.74,322000.0,25.9625,25.9837,25.9554,25.9696,322000.0
2013-04-08 14:00:00,36.75,36.76,36.74,36.76,431900.0,25.9767,25.9837,25.9696,25.9837,431900.0
2013-04-08 14:10:00,36.76,36.84,36.75,36.82,670200.0,25.9837,26.0403,25.9767,26.0261,670200.0
2013-04-08 14:20:00,36.82,36.83,36.8,36.8,301700.0,26.0261,26.0332,26.012,26.012,301700.0
2013-04-08 14:30:00,36.81,36.84,36.8,36.84,184400.0,26.0191,26.0403,26.012,26.0403,184400.0
2013-04-08 14:40:00,36.83,36.84,36.8,36.82,351200.0,26.0332,26.0403,26.012,26.0261,351200.0
2013-04-08 14:50:00,36.82,36.88,36.81,36.88,385100.0,26.0261,26.0685,26.0191,26.0685,385100.0
2013-04-08 15:00:00,36.88,36.88,36.84,36.87,280100.0,26.0685,26.0685,26.0403,26.0615,280100.0
2013-04-08 15:10:00,36.87,36.89,36.85,36.85,331300.0,26.0615,26.0756,26.0473,26.0473,331300.0
2013-04-08 15:20:00,36.85,36.91,36.85,36.9,326000.0,26.0473,26.0897,26.0473,26.0827,326000.0
2013-04-08 15:30:00,36.89,36.92,36.87,36.9,680700.0,26.0756,26.0968,26.0615,26.0827,680700.0
2013-04-08 15:40:00,36.89,36.99,36.89,36.98,567200.0,26.0756,26.1463,26.0756,26.1392,567200.0
2013-04-08 15:50:00,36.99,37.02,36.95,37.02,1692000.0,26.1463,26.1675,26.118,26.1675,1692000.0
2013-04-09 09:30:00,37.15,37.22,37.03,37.09,813500.0,26.2594,26.3089,26.1746,26.217,813500.0
2013-04-09 09:40:00,37.09,37.22,36.98,37.22,887600.0,26.217,26.3089,26.1392,26.3089,887600.0
2013-04-09 09:50:00,37.22,37.25,37.01,37.07,620600.0,26.3089,26.3301,26.1604,26.2028,620600.0
2013-04-09 10:00:00,37.07,37.22,37.06,37.16,451100.0,26.2028,26.3089,26.1958,26.2665,451100.0
2013-04-09 10:10:00,37.16,37.16,37.04,37.05,375800.0,26.2665,26.2665,26.1816,26.1887,375800.0
2013-04-09 10:20:00,37.05,37.06,36.99,37.06,685500.0,26.1887,26.1958,26.1463,26.1958,685500.0
2013-04-09 10:30:00,37.06,37.1,37.02,37.07,586800.0,26.1958,26.224,26.1675,26.2028,586800.0
2013-04-09 10:40:00,37.07,37.1,37.06,37.09,271900.0,26.2028,26.224,26.1958,26.217,271900.0
2013-04-09 10:50:00,37.09,37.13,37.06,37.12,360600.0,26.217,26.2453,26.1958,26.2382,360600.0
2013-04-09 11:00:00,37.12,37.14,37.09,37.13,340200.0,26.2382,26.2523,26.217,26.2453,340200.0
2013-04-09 11:10:00,37.13,37.14,37.09,37.11,328200.0,26.2453,26.2523,26.217,26.2311,328200.0
2013-04-09 11:20:00,37.11,37.15,37.1,37.15,219900.0,26.2311,26.2594,26.224,26.2594,219900.0
2013-04-09 11:30:00,37.15,37.23,37.15,37.23,452900.0,26.2594,26.3159,26.2594,26.3159,452900.0
2013-04-09 11:40:00,37.23,37.33,37.22,37.32,391100.0,26.3159,26.3866,26.3089,26.3796,391100.0
2013-04-09 11:50:00,37.33,37.34,37.3,37.3,305100.0,26.3866,26.3937,26.3654,26.3654,305100.0
2013-04-09 12:00:00,37.3,37.32,37.3,37.32,175200.0,26.3654,26.3796,26.3654,26.3796,175200.0
2013-04-09 12:10:00,37.32,37.34,37.31,37.34,142600.0,26.3796,26.3937,26.3725,26.3937,142600.0
2013-04-09 12:20:00,37.34,37.36,37.33,37.35,391700.0,26.3937,26.4078,26.3866,26.4008,391700.0
2013-04-09 12:30:00,37.34,37.44,37.34,37.42,320300.0,26.3937,26.4644,26.3937,26.4502,320300.0
2013-04-09 12:40:00,37.43,37.43,37.4,37.42,259800.0,26.4573,26.4573,26.4361,26.4502,259800.0
2013-04-09 12:50:00,37.41,37.44,37.39,37.42,304700.0,26.4432,26.4644,26.429,26.4502,304700.0
2013-04-09 13:00:00,37.42,37.44,37.4,37.41,198900.0,26.4502,26.4644,26.4361,26.4432,198900.0
2013-04-09 13:10:00,37.4,37.49,37.4,37.48,297200.0,26.4361,26.4997,26.4361,26.4927,297200.0
2013-04-09 13:20:00,37.48,37.58,37.44,37.44,967000.0,26.4927,26.5633,26.4644,26.4644,967000.0
2013-04-09 13:30:00,37.44,37.48,37.44,37.46,260400.0,26.4644,26.4927,26.4644,26.4785,260400.0
2013-04-09 13:40:00,37.47,37.51,37.46,37.51,344500.0,26.4856,26.5139,26.4785,26.5139,344500.0
2013-04-09 13:50:00,37.51,37.52,37.47,37.47,127400.0,26.5139,26.5209,26.4856,26.4856,127400.0
2013-04-09 14:00:00,37.49,37.5,37.47,37.48,204600.0,26.4997,26.5068,26.4856,26.4927,204600.0
2013-04-09 14:10:00,37.48,37.53,37.47,37.51,279700.0,26.4927,26.528,26.4856,26.5139,279700.0
2013-04-09 14:20:00,37.51,37.56,37.49,37.55,274500.0,26.5139,26.5492,26.4997,26.5421,274500.0
2013-04-09 14:30:00,37.55,37.59,37.54,37.57,358400.0,26.5421,26.5704,26.5351,26.5563,358400.0
2013-04-09 14:40:00,37.58,37.65,37.57,37.65,398200.0,26.5633,26.6128,26.5563,26.6128,398200.0
2013-04-09 14:50:00,37.64,37.65,37.6,37.6,201700.0,26.6057,26.6128,26.5775,26.5775,201700.0
2013-04-09 15:00:00,37.61,37.64,37.55,37.56,789400.0,26.5845,26.6057,26.5421,26.5492,789400.0
2013-04-09 15:10:00,37.55,37.61,37.55,37.61,323800.0,26.5421,26.5845,26.5421,26.5845,323800.0
2013-04-09 15:20:00,37.6,37.61,37.56,37.59,781800.0,26.5775,26.5845,26.5492,26.5704,781800.0
2013-04-09 15:30:00,37.59,37.6,37.49,37.49,819400.0,26.5704,26.5775,26.4997,26.4997,819400.0
2013-04-09 15:40:00,37.5,37.54,37.49,37.53,720900.0,26.5068,26.5351,26.4997,26.528,720900.0
2013-04-09 15:50:00,37.53,37.54,37.45,37.46,1665400.0,26.528,26.5351,26.4714,26.4785,1665400.0
2013-04-10 09:30:00,37.55,37.7,37.2,37.64,807700.0,26.5421,26.6482,26.2947,26.6057,807700.0
2013-04-10 09:40:00,37.64,37.73,37.58,37.73,544100.0,26.6057,26.6694,26.5633,26.6694,544100.0
2013-04-10 09:50:00,37.73,37.75,37.65,37.7,723100.0,26.6694,26.6835,26.6128,26.6482,723100.0
2013-04-10 10:00:00,37.7,37.76,37.69,37.73,495000.0,26.6482,26.6906,26.6411,26.6694,495000.0
2013-04-10 10:10:00,37.74,37.75,37.66,37.67,332100.0,26.6764,26.6835,26.6199,26.627,332100.0
2013-04-10 10:20:00,37.67,37.69,37.6,37.65,914900.0,26.627,26.6411,26.5775,26.6128,914900.0
2013-04-10 10:30:00,37.65,37.65,37.6,37.64,436400.0,26.6128,26.6128,26.5775,26.6057,436400.0
2013-04-10 10:40:00,37.64,37.65,37.62,37.63,571500.0,26.6057,26.6128,26.5916,26.5987,571500.0
2013-04-10 10:50:00,37.63,37.66,37.61,37.65,709600.0,26.5987,26.6199,26.5845,26.6128,709600.0
2013-04-10 11:00:00,37.65,37.68,37.62,37.67,1058000.0,26.6128,26.634,26.5916,26.627,1058000.0
2013-04-10 11:10:00,37.66,37.73,37.66,37.72,565000.0,26.6199,26.6694,26.6199,26.6623,565000.0
2013-04-10 11:20:00,37.71,37.74,37.7,37.71,375200.0,26.6552,26.6764,26.6482,26.6552,375200.0
2013-04-10 11:30:00,37.71,37.74,37.69,37.74,387500.0,26.6552,26.6764,26.6411,26.6764,387500.0
2013-04-10 11:40:00,37.73,37.82,37.73,37.82,467300.0,26.6694,26.733,26.6694,26.733,467300.0
2013-04-10 11:50:00,37.81,37.85,37.8,37.83,789200.0,26.7259,26.7542,26.7188,26.74,789200.0
2013-04-10 12:00:00,37.83,37.83,37.81,37.83,272600.0,26.74,26.74,26.7259,26.74,272600.0
2013-04-10 12:10:00,37.83,37.85,37.81,37.82,262100.0,26.74,26.7542,26.7259,26.733,262100.0
2013-04-10 12:20:00,37.82,37.82,37.76,37.77,344000.0,26.733,26.733,26.6906,26.6976,344000.0
2013-04-10 12:30:00,37.78,37.85,37.77,37.84,519500.0,26.7047,26.7542,26.6976,26.7471,519500.0
2013-04-10 12:40:00,37.83,37.85,37.76,37.76,409400.0,26.74,26.7542,26.6906,26.6906,409400.0
2013-04-10 12:50:00,37.76,37.81,37.75,37.8,246500.0,26.6906,26.7259,26.6835,26.7188,246500.0
2013-04-10 13:00:00,37.81,37.82,37.77,37.77,301000.0,26.7259,26.733,26.6976,26.6976,301000.0
2013-04-10 13:10:00,37.77,37.78,37.71,37.72,312100.0,26.6976,26.7047,26.6552,26.6623,312100.0
2013-04-10 13:20:00,37.72,37.76,37.69,37.73,1276100.0,26.6623,26.6906,26.6411,26.6694,1276100.0
2013-04-10 13:30:00,37.73,37.78,37.72,37.74,337900.0,26.6694,26.7047,26.6623,26.6764,337900.0
2013-04-10 13:40:00,37.74,37.79,37.74,37.79,211600.0,26.6764,26.7118,26.6764,26.7118,211600.0
2013-04-10 13:50:00,37.78,37.79,37.76,37.76,108400.0,26.7047,26.7118,26.6906,26.6906,108400.0
2013-04-10 14:00:00,37.76,37.8,37.76,37.77,216500.0,26.6906,26.7188,26.6906,26.6976,216500.0
2013-04-10 14:10:00,37.77,37.8,37.76,37.8,246300.0,26.6976,26.7188,26.6906,26.7188,246300.0
2013-04-10 14:20:00,37.79,37.8,37.72,37.73,228200.0,26.7118,26.7188,26.6623,26.6694,228200.0
2013-04-10 14:30:00,37.73,37.76,37.69,37.72,354100.0,26.6694,26.6906,26.6411,26.6623,354100.0
2013-04-10 14:40:00,37.72,37.75,37.7,37.75,287700.0,26.6623,26.6835,26.6482,26.6835,287700.0
2013-04-10 14:50:00,37.74,37.75,37.7,37.7,228800.0,26.6764,26.6835,26.6482,26.6482,228800.0
2013-04-10 15:00:00,37.71,37.72,37.62,37.64,701300.0,26.6552,26.6623,26.5916,26.6057,701300.0
2013-04-10 15:10:00,37.64,37.66,37.6,37.6,772200.0,26.6057,26.6199,26.5775,26.5775,772200.0
2013-04-10 15:20:00,37.61,37.66,37.6,37.64,437500.0,26.5845,26.6199,26.5775,26.6057,437500.0
2013-04-10 15:30:00,37.65,37.66,37.58,37.59,915000.0,26.6128,26.6199,26.5633,26.5704,915000.0
2013-04-10 15:40:00,37.59,37.68,37.58,37.59,1289300.0,26.5704,26.634,26.5633,26.5704,1289300.0
2013-04-10 15:50:00,37.59,37.63,37.57,37.57,2072700.0,26.5704,26.5987,26.5563,26.5563,2072700.0
2013-04-11 09:30:00,37.59,37.59,37.15,37.44,1464100.0,26.5704,26.5704,26.2594,26.4644,1464100.0
2013-04-11 09:40:00,37.44,37.54,37.4,37.47,886800.0,26.4644,26.5351,26.4361,26.4856,886800.0
2013-04-11 09:50:00,37.47,37.77,37.47,37.66,1247600.0,26.4856,26.6976,26.4856,26.6199,1247600.0
2013-04-11 10:00:00,37.65,37.72,37.59,37.59,1107000.0,26.6128,26.6623,26.5704,26.5704,1107000.0
2013-04-11 10:10:00,37.59,37.6,37.54,37.57,739500.0,26.5704,26.5775,26.5351,26.5563,739500.0
2013-04-11 10:20:00,37.57,37.65,37.54,37.64,513800.0,26.5563,26.6128,26.5351,26.6057,513800.0
2013-04-11 10:30:00,37.65,37.65,37.56,37.62,367200.0,26.6128,26.6128,26.5492,26.5916,367200.0
2013-04-11 10:40:00,37.61,37.66,37.56,37.57,697800.0,26.5845,26.6199,26.5492,26.5563,697800.0
2013-04-11 10:50:00,37.57,37.62,37.51,37.61,834400.0,26.5563,26.5916,26.5139,26.5845,834400.0
2013-04-11 11:00:00,37.61,37.72,37.6,37.7,667000.0,26.5845,26.6623,26.5775,26.6482,667000.0
2013-04-11 11:10:00,37.69,37.78,37.64,37.77,617300.0,26.6411,26.7047,26.6057,26.6976,617300.0
2013-04-11 11:20:00,37.77,37.9,37.77,37.89,808300.0,26.6976,26.7895,26.6976,26.7825,808300.0
2013-04-11 11:30:00,37.89,37.91,37.74,37.76,692500.0,26.7825,26.7966,26.6764,26.6906,692500.0
2013-04-11 11:40:00,37.76,37.77,37.64,37.64,616300.0,26.6906,26.6976,26.6057,26.6057,616300.0
2013-04-11 11:50:00,37.64,37.76,37.63,37.75,272800.0,26.6057,26.6906,26.5987,26.6835,272800.0
2013-04-11 12:00:00,37.75,37.75,37.64,37.66,340200.0,26.6835,26.6835,26.6057,26.6199,340200.0
2013-04-11 12:10:00,37.66,37.74,37.65,37.74,537100.0,26.6199,26.6764,26.6128,26.6764,537100.0
2013-04-11 12:20:00,37.74,37.79,37.73,37.77,334700.0,26.6764,26.7118,26.6694,26.6976,334700.0
2013-04-11 12:30:00,37.77,37.79,37.73,37.79,335700.0,26.6976,26.7118,26.6694,26.7118,335700.0
2013-04-11 12:40:00,37.79,37.8,37.77,37.77,197900.0,26.7118,26.7188,26.6976,26.6976,197900.0
2013-04-11 12:50:00,37.77,37.8,37.77,37.77,257400.0,26.6976,26.7188,26.6976,26.6976,257400.0
2013-04-11 13:00:00,37.78,37.78,37.68,37.7,618600.0,26.7047,26.7047,26.634,26.6482,618600.0
2013-04-11 13:10:00,37.7,37.71,37.65,37.71,570000.0,26.6482,26.6552,26.6128,26.6552,570000.0
2013-04-11 13:20:00,37.71,37.74,37.69,37.69,480800.0,26.6552,26.6764,26.6411,26.6411,480800.0
2013-04-11 13:30:00,37.68,37.75,37.68,37.72,427500.0,26.634,26.6835,26.634,26.6623,427500.0
2013-04-11 13:40:00,37.73,37.73,37.7,37.73,257100.0,26.6694,26.6694,26.6482,26.6694,257100.0
2013-04-11 13:50:00,37.73,37.74,37.66,37.66,526800.0,26.6694,26.6764,26.6199,26.6199,526800.0
2013-04-11 14:00:00,37.66,37.67,37.62,37.64,551500.0,26.6199,26.627,26.5916,26.6057,551500.0
2013-04-11 14:10:00,37.65,37.65,37.59,37.61,307600.0,26.6128,26.6128,26.5704,26.5845,307600.0
2013-04-11 14:20:00,37.6,37.68,37.59,37.66,392300.0,26.5775,26.634,26.5704,26.6199,392300.0
2013-04-11 14:30:00,37.66,37.7,37.63,37.7,407900.0,26.6199,26.6482,26.5987,26.6482,407900.0
2013-04-11 14:40:00,37.7,37.71,37.66,37.66,511600.0,26.6482,26.6552,26.6199,26.6199,511600.0
2013-04-11 14:50:00,37.66,37.72,37.66,37.7,575200.0,26.6199,26.6623,26.6199,26.6482,575200.0
2013-04-11 15:00:00,37.71,37.72,37.67,37.69,728600.0,26.6552,26.6623,26.627,26.6411,728600.0
2013-04-11 15:10:00,37.69,37.7,37.65,37.66,471600.0,26.6411,26.6482,26.6128,26.6199,471600.0
2013-04-11 15:20:00,37.65,37.69,37.65,37.66,714800.0,26.6128,26.6411,26.6128,26.6199,714800.0
2013-04-11 15:30:00,37.66,37.7,37.66,37.68,1105600.0,26.6199,26.6482,26.6199,26.634,1105600.0
2013-04-11 15:40:00,37.68,37.69,37.6,37.64,1333000.0,26.634,26.6411,26.5775,26.6057,1333000.0
2013-04-11 15:50:00,37.63,37.66,37.51,37.54,3075000.0,26.5987,26.6199,26.5139,26.5351,3075000.0
2013-04-12 09:30:00,36.93,37.07,36.6,36.9,2808100.0,26.1039,26.2028,25.8706,26.0827,2808100.0
2013-04-12 09:40:00,36.9,37.42,36.89,37.31,2270900.0,26.0827,26.4502,26.0756,26.3725,2270900.0
2013-04-12 09:50:00,37.3,37.31,36.93,36.99,1259700.0,26.3654,26.3725,26.1039,26.1463,1259700.0
2013-04-12 10:00:00,37.0,37.0,36.77,36.96,1895800.0,26.1534,26.1534,25.9908,26.1251,1895800.0
2013-04-12 10:10:00,36.96,36.99,36.77,36.78,1467700.0,26.1251,26.1463,25.9908,25.9979,1467700.0
2013-04-12 10:20:00,36.77,36.9,36.71,36.9,1305100.0,25.9908,26.0827,25.9484,26.0827,1305100.0
2013-04-12 10:30:00,36.9,36.95,36.71,36.72,1390500.0,26.0827,26.118,25.9484,25.9554,1390500.0
2013-04-12 10:40:00,36.72,36.79,36.67,36.75,1258600.0,25.9554,26.0049,25.9201,25.9767,1258600.0
2013-04-12 10:50:00,36.75,36.91,36.7,36.71,845900.0,25.9767,26.0897,25.9413,25.9484,845900.0
2013-04-12 11:00:00,36.7,36.76,36.65,36.7,791000.0,25.9413,25.9837,25.906,25.9413,791000.0
2013-04-12 11:10:00,36.7,36.83,36.69,36.82,695000.0,25.9413,26.0332,25.9342,26.0261,695000.0
2013-04-12 11:20:00,36.82,36.84,36.72,36.8,730300.0,26.0261,26.0403,25.9554,26.012,730300.0
2013-04-12 11:30:00,36.8,36.89,36.76,36.86,577900.0,26.012,26.0756,25.9837,26.0544,577900.0
2013-04-12 11:40:00,36.86,36.87,36.8,36.82,477000.0,26.0544,26.0615,26.012,26.0261,477000.0
2013-04-12 11:50:00,36.81,36.83,36.78,36.8,349000.0,26.0191,26.0332,25.9979,26.012,349000.0
2013-04-12 12:00:00,36.8,36.94,36.8,36.92,707900.0,26.012,26.111,26.012,26.0968,707900.0
2013-04-12 12:10:00,36.91,36.91,36.85,36.88,349500.0,26.0897,26.0897,26.0473,26.0685,349500.0
2013-04-12 12:20:00,36.89,36.89,36.84,36.85,285300.0,26.0756,26.0756,26.0403,26.0473,285300.0
2013-04-12 12:30:00,36.85,36.94,36.85,36.94,251000.0,26.0473,26.111,26.0473,26.111,251000.0
2013-04-12 12:40:00,36.94,36.96,36.9,36.92,261400.0,26.111,26.1251,26.0827,26.0968,261400.0
2013-04-12 12:50:00,36.93,37.02,36.92,37.01,336600.0,26.1039,26.1675,26.0968,26.1604,336600.0
2013-04-12 13:00:00,37.02,37.12,37.0,37.12,363200.0,26.1675,26.2382,26.1534,26.2382,363200.0
2013-04-12 13:10:00,37.11,37.12,37.0,37.01,468900.0,26.2311,26.2382,26.1534,26.1604,468900.0
2013-04-12 13:20:00,37.0,37.07,36.99,37.05,450900.0,26.1534,26.2028,26.1463,26.1887,450900.0
2013-04-12 13:30:00,37.05,37.05,36.98,37.02,671800.0,26.1887,26.1887,26.1392,26.1675,671800.0
2013-04-12 13:40:00,37.02,37.14,37.0,37.14,375900.0,26.1675,26.2523,26.1534,26.2523,375900.0
2013-04-12 13:50:00,37.13,37.13,37.01,37.05,242600.0,26.2453,26.2453,26.1604,26.1887,242600.0
2013-04-12 14:00:00,37.05,37.13,37.05,37.09,264100.0,26.1887,26.2453,26.1887,26.217,264100.0
2013-04-12 14:10:00,37.09,37.09,37.01,37.02,318300.0,26.217,26.217,26.1604,26.1675,318300.0
2013-04-12 14:20:00,37.01,37.09,37.0,37.07,354000.0,26.1604,26.217,26.1534,26.2028,354000.0
2013-04-12 14:30:00,37.07,37.1,37.04,37.09,340700.0,26.2028,26.224,26.1816,26.217,340700.0
2013-04-12 14:40:00,37.09,37.14,37.08,37.09,374800.0,26.217,26.2523,26.2099,26.217,374800.0
2013-04-12 14:50:00,37.1,37.15,37.09,37.14,329000.0,26.224,26.2594,26.217,26.2523,329000.0
2013-04-12 15:00:00,37.14,37.21,37.13,37.17,529200.0,26.2523,26.3018,26.2453,26.2735,529200.0
2013-04-12 15:10:00,37.17,37.2,37.15,37.2,385000.0,26.2735,26.2947,26.2594,26.2947,385000.0
2013-04-12 15:20:00,37.2,37.21,37.11,37.12,468300.0,26.2947,26.3018,26.2311,26.2382,468300.0
2013-04-12 15:30:00,37.11,37.16,37.11,37.16,492600.0,26.2311,26.2665,26.2311,26.2665,492600.0
2013-04-12 15:40:00,37.15,37.19,37.12,37.13,864900.0,26.2594,26.2877,26.2382,26.2453,864900.0
2013-04-12 15:50:00,37.14,37.21,37.1,37.2,2529700.0,26.2523,26.3018,26.224,26.2947,2529700.0
2013-04-15 09:30:00,37.02,37.12,36.85,37.09,1382500.0,26.1675,26.2382,26.0473,26.217,1382500.0
2013-04-15 09:40:00,37.09,37.11,36.99,37.0,588000.0,26.217,26.2311,26.1463,26.1534,588000.0
2013-04-15 09:50:00,37.0,37.35,36.98,37.35,740900.0,26.1534,26.4008,26.1392,26.4008,740900.0
2013-04-15 10:00:00,37.35,37.35,37.11,37.16,566600.0,26.4008,26.4008,26.2311,26.2665,566600.0
2013-04-15 10:10:00,37.16,37.16,37.08,37.15,488000.0,26.2665,26.2665,26.2099,26.2594,488000.0
2013-04-15 10:20:00,37.16,37.26,37.12,37.26,516900.0,26.2665,26.3371,26.2382,26.3371,516900.0
2013-04-15 10:30:00,37.25,37.42,37.24,37.33,609800.0,26.3301,26.4502,26.323,26.3866,609800.0
2013-04-15 10:40:00,37.33,37.42,37.29,37.37,381600.0,26.3866,26.4502,26.3584,26.4149,381600.0
2013-04-15 10:50:00,37.37,37.37,37.28,37.3,321000.0,26.4149,26.4149,26.3513,26.3654,321000.0
2013-04-15 11:00:00,37.3,37.33,37.23,37.23,299300.0,26.3654,26.3866,26.3159,26.3159,299300.0
2013-04-15 11:10:00,37.23,37.27,37.2,37.2,208500.0,26.3159,26.3442,26.2947,26.2947,208500.0
2013-04-15 11:20:00,37.2,37.26,37.18,37.21,270700.0,26.2947,26.3371,26.2806,26.3018,270700.0
2013-04-15 11:30:00,37.21,37.31,37.19,37.27,293500.0,26.3018,26.3725,26.2877,26.3442,293500.0
2013-04-15 11:40:00,37.27,37.27,37.16,37.18,287800.0,26.3442,26.3442,26.2665,26.2806,287800.0
2013-04-15 11:50:00,37.18,37.19,37.08,37.13,293800.0,26.2806,26.2877,26.2099,26.2453,293800.0
2013-04-15 12:00:00,37.12,37.19,37.08,37.17,286300.0,26.2382,26.2877,26.2099,26.2735,286300.0
2013-04-15 12:10:00,37.16,37.18,37.14,37.17,178700.0,26.2665,26.2806,26.2523,26.2735,178700.0
2013-04-15 12:20:00,37.17,37.17,37.11,37.15,216400.0,26.2735,26.2735,26.2311,26.2594,216400.0
2013-04-15 12:30:00,37.16,37.16,37.07,37.12,452400.0,26.2665,26.2665,26.2028,26.2382,452400.0
2013-04-15 12:40:00,37.13,37.16,37.0,37.06,463300.0,26.2453,26.2665,26.1534,26.1958,463300.0
2013-04-15 12:50:00,37.05,37.05,36.96,37.02,481500.0,26.1887,26.1887,26.1251,26.1675,481500.0
2013-04-15 13:00:00,37.02,37.1,37.0,37.08,398100.0,26.1675,26.224,26.1534,26.2099,398100.0
2013-04-15 13:10:00,37.09,37.11,37.04,37.08,204900.0,26.217,26.2311,26.1816,26.2099,204900.0
2013-04-15 13:20:00,37.08,37.08,37.0,37.05,215800.0,26.2099,26.2099,26.1534,26.1887,215800.0
2013-04-15 13:30:00,37.04,37.06,37.01,37.01,178700.0,26.1816,26.1958,26.1604,26.1604,178700.0
2013-04-15 13:40:00,37.02,37.07,36.99,37.04,209200.0,26.1675,26.2028,26.1463,26.1816,209200.0
2013-04-15 13:50:00,37.04,37.05,36.99,37.02,202900.0,26.1816,26.1887,26.1463,26.1675,202900.0
2013-04-15 14:00:00,37.01,37.02,36.94,36.96,440200.0,26.1604,26.1675,26.111,26.1251,440200.0
2013-04-15 14:10:00,36.96,36.98,36.92,36.97,466000.0,26.1251,26.1392,26.0968,26.1322,466000.0
2013-04-15 14:20:00,36.97,37.04,36.92,36.95,417300.0,26.1322,26.1816,26.0968,26.118,417300.0
2013-04-15 14:30:00,36.95,37.02,36.95,37.0,275100.0,26.118,26.1675,26.118,26.1534,275100.0
2013-04-15 14:40:00,37.0,37.11,36.99,37.1,470600.0,26.1534,26.2311,26.1463,26.224,470600.0
2013-04-15 14:50:00,37.09,37.11,36.9,36.93,477400.0,26.217,26.2311,26.0827,26.1039,477400.0
2013-04-15 15:00:00,36.92,36.99,36.79,36.86,765100.0,26.0968,26.1463,26.0049,26.0544,765100.0
2013-04-15 15:10:00,36.87,36.98,36.8,36.92,662100.0,26.0615,26.1392,26.012,26.0968,662100.0
2013-04-15 15:20:00,36.92,36.94,36.8,36.82,452800.0,26.0968,26.111,26.012,26.0261,452800.0
2013-04-15 15:30:00,36.81,36.86,36.61,36.66,937800.0,26.0191,26.0544,25.8777,25.913,937800.0
2013-04-15 15:40:00,36.66,36.82,36.65,36.69,1297300.0,25.913,26.0261,25.906,25.9342,1297300.0
2013-04-15 15:50:00,36.69,36.82,36.54,36.54,2526600.0,25.9342,26.0261,25.8282,25.8282,2526600.0
2013-04-16 09:30:00,36.85,37.09,36.77,36.97,1555400.0,26.0473,26.217,25.9908,26.1322,1555400.0
2013-04-16 09:40:00,36.96,37.01,36.89,37.0,848600.0,26.1251,26.1604,26.0756,26.1534,848600.0
2013-04-16 09:50:00,37.0,37.06,36.95,37.02,688900.0,26.1534,26.1958,26.118,26.1675,688900.0
2013-04-16 10:00:00,37.02,37.05,36.95,37.02,849000.0,26.1675,26.1887,26.118,26.1675,849000.0
2013-04-16 10:10:00,37.02,37.03,36.88,36.92,716500.0,26.1675,26.1746,26.0685,26.0968,716500.0
2013-04-16 10:20:00,36.91,36.94,36.88,36.92,526800.0,26.0897,26.111,26.0685,26.0968,526800.0
2013-04-16 10:30:00,36.91,36.98,36.88,36.89,630300.0,26.0897,26.1392,26.0685,26.0756,630300.0
2013-04-16 10:40:00,36.89,36.89,36.75,36.8,533700.0,26.0756,26.0756,25.9767,26.012,533700.0
2013-04-16 10:50:00,36.8,36.94,36.8,36.93,431000.0,26.012,26.111,26.012,26.1039,431000.0
2013-04-16 11:00:00,36.93,36.93,36.84,36.86,388800.0,26.1039,26.1039,26.0403,26.0544,388800.0
2013-04-16 11:10:00,36.86,37.09,36.85,37.07,656900.0,26.0544,26.217,26.0473,26.2028,656900.0
2013-04-16 11:20:00,37.08,37.09,37.02,37.05,296400.0,26.2099,26.217,26.1675,26.1887,296400.0
2013-04-16 11:30:00,37.05,37.09,37.0,37.05,386900.0,26.1887,26.217,26.1534,26.1887,386900.0
2013-04-16 11:40:00,37.05,37.15,37.03,37.12,353700.0,26.1887,26.2594,26.1746,26.2382,353700.0
2013-04-16 11:50:00,37.12,37.16,37.06,37.12,452800.0,26.2382,26.2665,26.1958,26.2382,452800.0
2013-04-16 12:00:00,37.11,37.12,37.03,37.05,228900.0,26.2311,26.2382,26.1746,26.1887,228900.0
2013-04-16 12:10:00,37.05,37.05,37.0,37.04,182200.0,26.1887,26.1887,26.1534,26.1816,182200.0
2013-04-16 12:20:00,37.04,37.04,37.0,37.03,167100.0,26.1816,26.1816,26.1534,26.1746,167100.0
2013-04-16 12:30:00,37.03,37.1,37.02,37.09,192300.0,26.1746,26.224,26.1675,26.217,192300.0
2013-04-16 12:40:00,37.09,37.13,37.09,37.1,218200.0,26.217,26.2453,26.217,26.224,218200.0
2013-04-16 12:50:00,37.1,37.23,37.09,37.22,321200.0,26.224,26.3159,26.217,26.3089,321200.0
2013-04-16 13:00:00,37.2,37.21,37.16,37.16,172400.0,26.2947,26.3018,26.2665,26.2665,172400.0
2013-04-16 13:10:00,37.16,37.18,37.11,37.13,301600.0,26.2665,26.2806,26.2311,26.2453,301600.0
2013-04-16 13:20:00,37.13,37.15,37.09,37.12,211700.0,26.2453,26.2594,26.217,26.2382,211700.0
2013-04-16 13:30:00,37.11,37.13,37.06,37.07,215500.0,26.2311,26.2453,26.1958,26.2028,215500.0
2013-04-16 13:40:00,37.06,37.07,37.01,37.02,358100.0,26.1958,26.2028,26.1604,26.1675,358100.0
2013-04-16 13:50:00,37.02,37.02,36.99,37.0,263900.0,26.1675,26.1675,26.1463,26.1534,263900.0
2013-04-16 14:00:00,37.0,37.05,36.98,37.04,551100.0,26.1534,26.1887,26.1392,26.1816,551100.0
2013-04-16 14:10:00,37.05,37.05,36.99,36.99,228300.0,26.1887,26.1887,26.1463,26.1463,228300.0
2013-04-16 14:20:00,37.0,37.0,36.93,36.95,221300.0,26.1534,26.1534,26.1039,26.118,221300.0
2013-04-16 14:30:00,36.95,36.95,36.91,36.94,214000.0,26.118,26.118,26.0897,26.111,214000.0
2013-04-16 14:40:00,36.94,37.03,36.93,37.02,221600.0,26.111,26.1746,26.1039,26.1675,221600.0
2013-04-16 14:50:00,37.01,37.04,36.92,36.92,352400.0,26.1604,26.1816,26.0968,26.0968,352400.0
2013-04-16 15:00:00,36.93,37.0,36.92,36.98,316600.0,26.1039,26.1534,26.0968,26.1392,316600.0
2013-04-16 15:10:00,36.98,37.03,36.94,37.0,278500.0,26.1392,26.1746,26.111,26.1534,278500.0
2013-04-16 15:20:00,37.0,37.05,36.98,37.03,264800.0,26.1534,26.1887,26.1392,26.1746,264800.0
2013-04-16 15:30:00,37.02,37.07,37.01,37.05,497800.0,26.1675,26.2028,26.1604,26.1887,497800.0
2013-04-16 15:40:00,37.06,37.13,37.06,37.07,703000.0,26.1958,26.2453,26.1958,26.2028,703000.0
2013-04-16 15:50:00,37.07,37.12,37.02,37.07,1892000.0,26.2028,26.2382,26.1675,26.2028,1892000.0
2013-04-17 09:30:00,36.82,36.85,36.76,36.77,905900.0,26.0261,26.0473,25.9837,25.9908,905900.0
2013-04-17 09:40:00,36.76,36.88,36.69,36.86,713200.0,25.9837,26.0685,25.9342,26.0544,713200.0
2013-04-17 09:50:00,36.86,36.88,36.68,36.69,728900.0,26.0544,26.0685,25.9272,25.9342,728900.0
2013-04-17 10:00:00,36.7,36.77,36.66,36.67,854000.0,25.9413,25.9908,25.913,25.9201,854000.0
2013-04-17 10:10:00,36.67,36.75,36.66,36.67,1472400.0,25.9201,25.9767,25.913,25.9201,1472400.0
2013-04-17 10:20:00,36.67,36.77,36.65,36.77,894100.0,25.9201,25.9908,25.906,25.9908,894100.0
2013-04-17 10:30:00,36.77,36.86,36.76,36.77,1090500.0,25.9908,26.0544,25.9837,25.9908,1090500.0
2013-04-17 10:40:00,36.76,36.78,36.67,36.73,1139100.0,25.9837,25.9979,25.9201,25.9625,1139100.0
2013-04-17 10:50:00,36.73,36.76,36.67,36.69,1232900.0,25.9625,25.9837,25.9201,25.9342,1232900.0
2013-04-17 11:00:00,36.69,36.72,36.59,36.63,1100200.0,25.9342,25.9554,25.8636,25.8918,1100200.0
2013-04-17 11:10:00,36.64,36.68,36.6,36.65,491600.0,25.8989,25.9272,25.8706,25.906,491600.0
2013-04-17 11:20:00,36.64,36.68,36.61,36.65,494100.0,25.8989,25.9272,25.8777,25.906,494100.0
2013-04-17 11:30:00,36.64,36.67,36.56,36.59,323600.0,25.8989,25.9201,25.8424,25.8636,323600.0
2013-04-17 11:40:00,36.59,36.63,36.54,36.55,624700.0,25.8636,25.8918,25.8282,25.8353,624700.0
2013-04-17 11:50:00,36.56,36.58,36.51,36.52,407400.0,25.8424,25.8565,25.807,25.8141,407400.0
2013-04-17 12:00:00,36.52,36.53,36.46,36.47,722300.0,25.8141,25.8211,25.7717,25.7787,722300.0
2013-04-17 12:10:00,36.48,36.51,36.41,36.45,491100.0,25.7858,25.807,25.7363,25.7646,491100.0
2013-04-17 12:20:00,36.45,36.45,36.25,36.29,1499400.0,25.7646,25.7646,25.6232,25.6515,1499400.0
2013-04-17 12:30:00,36.3,36.4,36.3,36.38,670000.0,25.6586,25.7293,25.6586,25.7151,670000.0
2013-04-17 12:40:00,36.38,36.39,36.28,36.29,601900.0,25.7151,25.7222,25.6444,25.6515,601900.0
2013-04-17 12:50:00,36.29,36.4,36.25,36.39,594800.0,25.6515,25.7293,25.6232,25.7222,594800.0
2013-04-17 13:00:00,36.38,36.47,36.36,36.4,687200.0,25.7151,25.7787,25.701,25.7293,687200.0
2013-04-17 13:10:00,36.4,36.41,36.35,36.37,401700.0,25.7293,25.7363,25.6939,25.7081,401700.0
2013-04-17 13:20:00,36.37,36.41,36.34,36.37,361500.0,25.7081,25.7363,25.6868,25.7081,361500.0
2013-04-17 13:30:00,36.38,36.45,36.37,36.44,458400.0,25.7151,25.7646,25.7081,25.7575,458400.0
2013-04-17 13:40:00,36.44,36.56,36.42,36.51,709700.0,25.7575,25.8424,25.7434,25.807,709700.0
2013-04-17 13:50:00,36.51,36.54,36.45,36.47,510700.0,25.807,25.8282,25.7646,25.7787,510700.0
2013-04-17 14:00:00,36.48,36.59,36.47,36.55,477800.0,25.7858,25.8636,25.7787,25.8353,477800.0
2013-04-17 14:10:00,36.56,36.59,36.55,36.58,497400.0,25.8424,25.8636,25.8353,25.8565,497400.0
2013-04-17 14:20:00,36.58,36.66,36.57,36.64,810000.0,25.8565,25.913,25.8494,25.8989,810000.0
2013-04-17 14:30:00,36.64,36.65,36.58,36.62,442100.0,25.8989,25.906,25.8565,25.8848,442100.0
2013-04-17 14:40:00,36.62,36.62,36.51,36.52,466700.0,25.8848,25.8848,25.807,25.8141,466700.0
2013-04-17 14:50:00,36.51,36.6,36.48,36.56,417800.0,25.807,25.8706,25.7858,25.8424,417800.0
2013-04-17 15:00:00,36.57,36.59,36.53,36.56,586000.0,25.8494,25.8636,25.8211,25.8424,586000.0
2013-04-17 15:10:00,36.56,36.66,36.56,36.61,739000.0,25.8424,25.913,25.8424,25.8777,739000.0
2013-04-17 15:20:00,36.62,36.68,36.61,36.63,557000.0,25.8848,25.9272,25.8777,25.8918,557000.0
2013-04-17 15:30:00,36.63,36.64,36.49,36.52,773700.0,25.8918,25.8989,25.7929,25.8141,773700.0
2013-04-17 15:40:00,36.52,36.61,36.51,36.61,800600.0,25.8141,25.8777,25.807,25.8777,800600.0
2013-04-17 15:50:00,36.61,36.66,36.56,36.59,1849000.0,25.8777,25.913,25.8424,25.8636,1849000.0
2013-04-18 09:30:00,36.59,36.64,36.32,36.35,867200.0,25.8636,25.8989,25.6727,25.6939,867200.0
2013-04-18 09:40:00,36.34,36.57,36.34,36.51,464000.0,25.6868,25.8494,25.6868,25.807,464000.0
2013-04-18 09:50:00,36.51,36.52,36.33,36.41,581700.0,25.807,25.8141,25.6798,25.7363,581700.0
2013-04-18 10:00:00,36.41,36.44,36.25,36.26,689700.0,25.7363,25.7575,25.6232,25.6303,689700.0
2013-04-18 10:10:00,36.27,36.3,36.19,36.21,568600.0,25.6374,25.6586,25.5808,25.595,568600.0
2013-04-18 10:20:00,36.21,36.37,36.21,36.37,507700.0,25.595,25.7081,25.595,25.7081,507700.0
2013-04-18 10:30:00,36.38,36.46,36.36,36.4,538200.0,25.7151,25.7717,25.701,25.7293,538200.0
2013-04-18 10:40:00,36.4,36.47,36.36,36.47,305100.0,25.7293,25.7787,25.701,25.7787,305100.0
2013-04-18 10:50:00,36.46,36.58,36.45,36.48,557900.0,25.7717,25.8565,25.7646,25.7858,557900.0
2013-04-18 11:00:00,36.48,36.49,36.36,36.43,374800.0,25.7858,25.7929,25.701,25.7505,374800.0
2013-04-18 11:10:00,36.43,36.54,36.43,36.48,519500.0,25.7505,25.8282,25.7505,25.7858,519500.0
2013-04-18 11:20:00,36.48,36.53,36.44,36.44,527000.0,25.7858,25.8211,25.7575,25.7575,527000.0
2013-04-18 11:30:00,36.45,36.49,36.41,36.44,335600.0,25.7646,25.7929,25.7363,25.7575,335600.0
2013-04-18 11:40:00,36.43,36.46,36.35,36.41,427500.0,25.7505,25.7717,25.6939,25.7363,427500.0
2013-04-18 11:50:00,36.4,36.43,36.35,36.39,380700.0,25.7293,25.7505,25.6939,25.7222,380700.0
2013-04-18 12:00:00,36.4,36.42,36.34,36.35,242000.0,25.7293,25.7434,25.6868,25.6939,242000.0
2013-04-18 12:10:00,36.35,36.39,36.33,36.37,255600.0,25.6939,25.7222,25.6798,25.7081,255600.0
2013-04-18 12:20:00,36.37,36.44,36.35,36.39,240200.0,25.7081,25.7575,25.6939,25.7222,240200.0
2013-04-18 12:30:00,36.39,36.4,36.33,36.35,266300.0,25.7222,25.7293,25.6798,25.6939,266300.0
2013-04-18 12:40:00,36.35,36.41,36.34,36.4,147600.0,25.6939,25.7363,25.6868,25.7293,147600.0
2013-04-18 12:50:00,36.4,36.44,36.38,36.43,258700.0,25.7293,25.7575,25.7151,25.7505,258700.0
2013-04-18 13:00:00,36.42,36.49,36.41,36.45,351100.0,25.7434,25.7929,25.7363,25.7646,351100.0
2013-04-18 13:10:00,36.45,36.48,36.4,36.4,230900.0,25.7646,25.7858,25.7293,25.7293,230900.0
2013-04-18 13:20:00,36.4,36.49,36.4,36.48,207100.0,25.7293,25.7929,25.7293,25.7858,207100.0
2013-04-18 13:30:00,36.48,36.48,36.43,36.46,368600.0,25.7858,25.7858,25.7505,25.7717,368600.0
2013-04-18 13:40:00,36.45,36.46,36.4,36.41,227400.0,25.7646,25.7717,25.7293,25.7363,227400.0
2013-04-18 13:50:00,36.41,36.42,36.39,36.41,327200.0,25.7363,25.7434,25.7222,25.7363,327200.0
2013-04-18 14:00:00,36.4,36.41,36.34,36.36,336800.0,25.7293,25.7363,25.6868,25.701,336800.0
2013-04-18 14:10:00,36.35,36.36,36.3,36.3,499500.0,25.6939,25.701,25.6586,25.6586,499500.0
2013-04-18 14:20:00,36.3,36.34,36.26,36.31,432800.0,25.6586,25.6868,25.6303,25.6656,432800.0
2013-04-18 14:30:00,36.32,36.33,36.29,36.29,205900.0,25.6727,25.6798,25.6515,25.6515,205900.0
2013-04-18 14:40:00,36.29,36.31,36.27,36.3,515200.0,25.6515,25.6656,25.6374,25.6586,515200.0
2013-04-18 14:50:00,36.29,36.3,36.2,36.26,410800.0,25.6515,25.6586,25.5879,25.6303,410800.0
2013-04-18 15:00:00,36.26,36.29,36.24,36.26,455900.0,25.6303,25.6515,25.6162,25.6303,455900.0
2013-04-18 15:10:00,36.26,36.32,36.25,36.31,480500.0,25.6303,25.6727,25.6232,25.6656,480500.0
2013-04-18 15:20:00,36.3,36.33,36.26,36.3,323800.0,25.6586,25.6798,25.6303,25.6586,323800.0
2013-04-18 15:30:00,36.3,36.36,36.27,36.29,457300.0,25.6586,25.701,25.6374,25.6515,457300.0
2013-04-18 15:40:00,36.29,36.34,36.27,36.31,639100.0,25.6515,25.6868,25.6374,25.6656,639100.0
2013-04-18 15:50:00,36.31,36.32,36.23,36.28,1203100.0,25.6656,25.6727,25.6091,25.6444,1203100.0
2013-04-19 09:30:00,36.46,36.47,36.33,36.35,3068600.0,25.7717,25.7787,25.6798,25.6939,3068600.0
2013-04-19 09:40:00,36.35,36.39,36.29,36.3,680700.0,25.6939,25.7222,25.6515,25.6586,680700.0
2013-04-19 09:50:00,36.3,36.37,36.29,36.34,700800.0,25.6586,25.7081,25.6515,25.6868,700800.0
2013-04-19 10:00:00,36.33,36.47,36.33,36.46,848700.0,25.6798,25.7787,25.6798,25.7717,848700.0
2013-04-19 10:10:00,36.46,36.55,36.46,36.52,520200.0,25.7717,25.8353,25.7717,25.8141,520200.0
2013-04-19 10:20:00,36.52,36.55,36.43,36.51,722600.0,25.8141,25.8353,25.7505,25.807,722600.0
2013-04-19 10:30:00,36.51,36.54,36.43,36.44,638100.0,25.807,25.8282,25.7505,25.7575,638100.0
2013-04-19 10:40:00,36.45,36.48,36.4,36.42,319400.0,25.7646,25.7858,25.7293,25.7434,319400.0
2013-04-19 10:50:00,36.43,36.48,36.42,36.46,346400.0,25.7505,25.7858,25.7434,25.7717,346400.0
2013-04-19 11:00:00,36.46,36.54,36.44,36.51,463400.0,25.7717,25.8282,25.7575,25.807,463400.0
2013-04-19 11:10:00,36.51,36.6,36.49,36.57,423400.0,25.807,25.8706,25.7929,25.8494,423400.0
2013-04-19 11:20:00,36.57,36.62,36.57,36.61,300800.0,25.8494,25.8848,25.8494,25.8777,300800.0
2013-04-19 11:30:00,36.62,36.69,36.62,36.68,309000.0,25.8848,25.9342,25.8848,25.9272,309000.0
2013-04-19 11:40:00,36.69,36.69,36.63,36.65,230900.0,25.9342,25.9342,25.8918,25.906,230900.0
2013-04-19 11:50:00,36.66,36.67,36.63,36.66,256600.0,25.913,25.9201,25.8918,25.913,256600.0
2013-04-19 12:00:00,36.66,36.67,36.61,36.63,206500.0,25.913,25.9201,25.8777,25.8918,206500.0
2013-04-19 12:10:00,36.64,36.65,36.6,36.62,179100.0,25.8989,25.906,25.8706,25.8848,179100.0
2013-04-19 12:20:00,36.62,36.63,36.59,36.63,149800.0,25.8848,25.8918,25.8636,25.8918,149800.0
2013-04-19 12:30:00,36.63,36.65,36.61,36.63,163900.0,25.8918,25.906,25.8777,25.8918,163900.0
2013-04-19 12:40:00,36.63,36.64,36.59,36.62,164500.0,25.8918,25.8989,25.8636,25.8848,164500.0
2013-04-19 12:50:00,36.62,36.64,36.6,36.62,136800.0,25.8848,25.8989,25.8706,25.8848,136800.0
2013-04-19 13:00:00,36.62,36.63,36.59,36.6,159900.0,25.8848,25.8918,25.8636,25.8706,159900.0
2013-04-19 13:10:00,36.59,36.63,36.59,36.63,108900.0,25.8636,25.8918,25.8636,25.8918,108900.0
2013-04-19 13:20:00,36.63,36.68,36.6,36.68,256200.0,25.8918,25.9272,25.8706,25.9272,256200.0
2013-04-19 13:30:00,36.68,36.69,36.64,36.66,210300.0,25.9272,25.9342,25.8989,25.913,210300.0
2013-04-19 13:40:00,36.66,36.67,36.64,36.66,140800.0,25.913,25.9201,25.8989,25.913,140800.0
2013-04-19 13:50:00,36.66,36.69,36.64,36.67,132300.0,25.913,25.9342,25.8989,25.9201,132300.0
2013-04-19 14:00:00,36.68,36.69,36.64,36.66,253300.0,25.9272,25.9342,25.8989,25.913,253300.0
2013-04-19 14:10:00,36.65,36.67,36.62,36.63,266500.0,25.906,25.9201,25.8848,25.8918,266500.0
2013-04-19 14:20:00,36.63,36.66,36.62,36.64,253100.0,25.8918,25.913,25.8848,25.8989,253100.0
2013-04-19 14:30:00,36.64,36.68,36.59,36.61,280600.0,25.8989,25.9272,25.8636,25.8777,280600.0
2013-04-19 14:40:00,36.61,36.63,36.56,36.59,155500.0,25.8777,25.8918,25.8424,25.8636,155500.0
2013-04-19 14:50:00,36.59,36.62,36.58,36.59,158300.0,25.8636,25.8848,25.8565,25.8636,158300.0
2013-04-19 15:00:00,36.59,36.61,36.55,36.58,303600.0,25.8636,25.8777,25.8353,25.8565,303600.0
2013-04-19 15:10:00,36.57,36.6,36.56,36.59,239900.0,25.8494,25.8706,25.8424,25.8636,239900.0
2013-04-19 15:20:00,36.59,36.64,36.58,36.63,332100.0,25.8636,25.8989,25.8565,25.8918,332100.0
2013-04-19 15:30:00,36.63,36.68,36.62,36.66,425300.0,25.8918,25.9272,25.8848,25.913,425300.0
2013-04-19 15:40:00,36.66,36.69,36.64,36.66,570600.0,25.913,25.9342,25.8989,25.913,570600.0
2013-04-19 15:50:00,36.65,36.73,36.64,36.69,1483200.0,25.906,25.9625,25.8989,25.9342,1483200.0
2013-04-22 09:30:00,36.87,36.87,36.66,36.67,733200.0,26.0615,26.0615,25.913,25.9201,733200.0
2013-04-22 09:40:00,36.67,36.78,36.61,36.61,506100.0,25.9201,25.9979,25.8777,25.8777,506100.0
2013-04-22 09:50:00,36.61,36.7,36.61,36.62,355800.0,25.8777,25.9413,25.8777,25.8848,355800.0
2013-04-22 10:00:00,36.62,36.62,36.5,36.55,555400.0,25.8848,25.8848,25.7999,25.8353,555400.0
2013-04-22 10:10:00,36.55,36.6,36.5,36.52,476100.0,25.8353,25.8706,25.7999,25.8141,476100.0
2013-04-22 10:20:00,36.52,36.59,36.44,36.48,555600.0,25.8141,25.8636,25.7575,25.7858,555600.0
2013-04-22 10:30:00,36.49,36.5,36.4,36.46,507700.0,25.7929,25.7999,25.7293,25.7717,507700.0
2013-04-22 10:40:00,36.46,36.54,36.45,36.52,316600.0,25.7717,25.8282,25.7646,25.8141,316600.0
2013-04-22 10:50:00,36.52,36.57,36.5,36.56,230400.0,25.8141,25.8494,25.7999,25.8424,230400.0
2013-04-22 11:00:00,36.56,36.61,36.54,36.58,361000.0,25.8424,25.8777,25.8282,25.8565,361000.0
2013-04-22 11:10:00,36.58,36.59,36.51,36.54,233000.0,25.8565,25.8636,25.807,25.8282,233000.0
2013-04-22 11:20:00,36.54,36.55,36.52,36.52,253400.0,25.8282,25.8353,25.8141,25.8141,253400.0
2013-04-22 11:30:00,36.52,36.57,36.5,36.56,143100.0,25.8141,25.8494,25.7999,25.8424,143100.0
2013-04-22 11:40:00,36.56,36.58,36.55,36.56,178400.0,25.8424,25.8565,25.8353,25.8424,178400.0
2013-04-22 11:50:00,36.57,36.64,36.56,36.59,237200.0,25.8494,25.8989,25.8424,25.8636,237200.0
2013-04-22 12:00:00,36.6,36.62,36.59,36.59,220900.0,25.8706,25.8848,25.8636,25.8636,220900.0
2013-04-22 12:10:00,36.6,36.6,36.56,36.58,136200.0,25.8706,25.8706,25.8424,25.8565,136200.0
2013-04-22 12:20:00,36.58,36.61,36.57,36.58,133300.0,25.8565,25.8777,25.8494,25.8565,133300.0
2013-04-22 12:30:00,36.59,36.65,36.58,36.64,137000.0,25.8636,25.906,25.8565,25.8989,137000.0
2013-04-22 12:40:00,36.64,36.69,36.63,36.68,211100.0,25.8989,25.9342,25.8918,25.9272,211100.0
2013-04-22 12:50:00,36.68,36.71,36.65,36.67,172100.0,25.9272,25.9484,25.906,25.9201,172100.0
2013-04-22 13:00:00,36.67,36.69,36.66,36.66,127400.0,25.9201,25.9342,25.913,25.913,127400.0
2013-04-22 13:10:00,36.66,36.7,36.66,36.69,176100.0,25.913,25.9413,25.913,25.9342,176100.0
2013-04-22 13:20:00,36.69,36.7,36.66,36.69,139400.0,25.9342,25.9413,25.913,25.9342,139400.0
2013-04-22 13:30:00,36.7,36.73,36.68,36.71,142100.0,25.9413,25.9625,25.9272,25.9484,142100.0
2013-04-22 13:40:00,36.71,36.74,36.7,36.73,175500.0,25.9484,25.9696,25.9413,25.9625,175500.0
2013-04-22 13:50:00,36.73,36.74,36.7,36.7,181800.0,25.9625,25.9696,25.9413,25.9413,181800.0
2013-04-22 14:00:00,36.7,36.73,36.7,36.71,150600.0,25.9413,25.9625,25.9413,25.9484,150600.0
2013-04-22 14:10:00,36.71,36.77,36.69,36.75,280000.0,25.9484,25.9908,25.9342,25.9767,280000.0
2013-04-22 14:20:00,36.74,36.82,36.74,36.79,306000.0,25.9696,26.0261,25.9696,26.0049,306000.0
2013-04-22 14:30:00,36.8,36.83,36.78,36.82,97600.0,26.012,26.0332,25.9979,26.0261,97600.0
2013-04-22 14:40:00,36.83,36.85,36.81,36.82,204100.0,26.0332,26.0473,26.0191,26.0261,204100.0
2013-04-22 14:50:00,36.82,36.84,36.76,36.77,236200.0,26.0261,26.0403,25.9837,25.9908,236200.0
2013-04-22 15:00:00,36.77,36.8,36.74,36.74,199800.0,25.9908,26.012,25.9696,25.9696,199800.0
2013-04-22 15:10:00,36.74,36.78,36.73,36.73,170100.0,25.9696,25.9979,25.9625,25.9625,170100.0
2013-04-22 15:20:00,36.73,36.76,36.72,36.72,219500.0,25.9625,25.9837,25.9554,25.9554,219500.0
2013-04-22 15:30:00,36.73,36.78,36.72,36.77,360800.0,25.9625,25.9979,25.9554,25.9908,360800.0
2013-04-22 15:40:00,36.77,36.77,36.7,36.72,341700.0,25.9908,25.9908,25.9413,25.9554,341700.0
2013-04-22 15:50:00,36.71,36.73,36.63,36.72,1450400.0,25.9484,25.9625,25.8918,25.9554,1450400.0
2013-04-23 09:30:00,36.85,36.96,36.83,36.95,626200.0,26.0473,26.1251,26.0332,26.118,626200.0
2013-04-23 09:40:00,36.95,37.02,36.93,36.98,624700.0,26.118,26.1675,26.1039,26.1392,624700.0
2013-04-23 09:50:00,36.97,36.98,36.89,36.93,516300.0,26.1322,26.1392,26.0756,26.1039,516300.0
2013-04-23 10:00:00,36.93,36.94,36.86,36.88,361700.0,26.1039,26.111,26.0544,26.0685,361700.0
2013-04-23 10:10:00,36.88,37.0,36.88,37.0,487100.0,26.0685,26.1534,26.0685,26.1534,487100.0
2013-04-23 10:20:00,36.99,37.06,36.95,37.02,529900.0,26.1463,26.1958,26.118,26.1675,529900.0
2013-04-23 10:30:00,37.02,37.05,36.99,37.02,399900.0,26.1675,26.1887,26.1463,26.1675,399900.0
2013-04-23 10:40:00,37.02,37.03,36.95,36.95,432900.0,26.1675,26.1746,26.118,26.118,432900.0
2013-04-23 10:50:00,36.95,37.04,36.94,37.0,374500.0,26.118,26.1816,26.111,26.1534,374500.0
2013-04-23 11:00:00,37.0,37.06,37.0,37.06,268900.0,26.1534,26.1958,26.1534,26.1958,268900.0
2013-04-23 11:10:00,37.05,37.1,37.03,37.08,280000.0,26.1887,26.224,26.1746,26.2099,280000.0
2013-04-23 11:20:00,37.09,37.11,37.06,37.09,214800.0,26.217,26.2311,26.1958,26.217,214800.0
2013-04-23 11:30:00,37.08,37.1,37.06,37.09,235200.0,26.2099,26.224,26.1958,26.217,235200.0
2013-04-23 11:40:00,37.1,37.12,37.07,37.11,229900.0,26.224,26.2382,26.2028,26.2311,229900.0
2013-04-23 11:50:00,37.11,37.13,37.09,37.12,203000.0,26.2311,26.2453,26.217,26.2382,203000.0
2013-04-23 12:00:00,37.12,37.13,37.08,37.09,241600.0,26.2382,26.2453,26.2099,26.217,241600.0
2013-04-23 12:10:00,37.09,37.1,37.05,37.06,226800.0,26.217,26.224,26.1887,26.1958,226800.0
2013-04-23 12:20:00,37.06,37.12,37.05,37.1,216500.0,26.1958,26.2382,26.1887,26.224,216500.0
2013-04-23 12:30:00,37.11,37.12,37.08,37.09,196700.0,26.2311,26.2382,26.2099,26.217,196700.0
2013-04-23 12:40:00,37.08,37.12,37.08,37.08,206200.0,26.2099,26.2382,26.2099,26.2099,206200.0
2013-04-23 12:50:00,37.08,37.12,37.07,37.12,172600.0,26.2099,26.2382,26.2028,26.2382,172600.0
2013-04-23 13:00:00,37.12,37.12,36.74,36.74,1051400.0,26.2382,26.2382,25.9696,25.9696,1051400.0
2013-04-23 13:10:00,36.74,37.12,36.71,37.09,1610100.0,25.9696,26.2382,25.9484,26.217,1610100.0
2013-04-23 13:20:00,37.1,37.1,36.99,37.02,355600.0,26.224,26.224,26.1463,26.1675,355600.0
2013-04-23 13:30:00,37.02,37.05,37.0,37.03,247900.0,26.1675,26.1887,26.1534,26.1746,247900.0
2013-04-23 13:40:00,37.03,37.1,37.0,37.09,310200.0,26.1746,26.224,26.1534,26.217,310200.0
2013-04-23 13:50:00,37.09,37.09,37.04,37.08,267400.0,26.217,26.217,26.1816,26.2099,267400.0
2013-04-23 14:00:00,37.09,37.09,37.06,37.08,202900.0,26.217,26.217,26.1958,26.2099,202900.0
2013-04-23 14:10:00,37.08,37.1,37.05,37.06,384800.0,26.2099,26.224,26.1887,26.1958,384800.0
2013-04-23 14:20:00,37.05,37.06,36.99,37.0,234000.0,26.1887,26.1958,26.1463,26.1534,234000.0
2013-04-23 14:30:00,36.99,37.04,36.98,37.04,524300.0,26.1463,26.1816,26.1392,26.1816,524300.0
2013-04-23 14:40:00,37.04,37.05,37.01,37.05,155000.0,26.1816,26.1887,26.1604,26.1887,155000.0
2013-04-23 14:50:00,37.05,37.05,37.02,37.04,224100.0,26.1887,26.1887,26.1675,26.1816,224100.0
2013-04-23 15:00:00,37.04,37.08,37.0,37.01,370100.0,26.1816,26.2099,26.1534,26.1604,370100.0
2013-04-23 15:10:00,37.01,37.04,37.0,37.01,399500.0,26.1604,26.1816,26.1534,26.1604,399500.0
2013-04-23 15:20:00,37.02,37.09,37.01,37.08,763800.0,26.1675,26.217,26.1604,26.2099,763800.0
2013-04-23 15:30:00,37.08,37.1,37.06,37.08,443200.0,26.2099,26.224,26.1958,26.2099,443200.0
2013-04-23 15:40:00,37.08,37.1,37.05,37.1,606300.0,26.2099,26.224,26.1887,26.224,606300.0
2013-04-23 15:50:00,37.1,37.14,37.09,37.12,1922300.0,26.224,26.2523,26.217,26.2382,1922300.0
2013-04-24 09:30:00,37.26,37.4,37.17,37.2,856500.0,26.3371,26.4361,26.2735,26.2947,856500.0
2013-04-24 09:40:00,37.2,37.26,37.18,37.25,460400.0,26.2947,26.3371,26.2806,26.3301,460400.0
2013-04-24 09:50:00,37.25,37.34,37.21,37.33,752700.0,26.3301,26.3937,26.3018,26.3866,752700.0
2013-04-24 10:00:00,37.33,37.37,37.26,37.27,602500.0,26.3866,26.4149,26.3371,26.3442,602500.0
2013-04-24 10:10:00,37.28,37.3,37.18,37.23,1445700.0,26.3513,26.3654,26.2806,26.3159,1445700.0
2013-04-24 10:20:00,37.23,37.24,37.14,37.19,799700.0,26.3159,26.323,26.2523,26.2877,799700.0
2013-04-24 10:30:00,37.19,37.2,37.16,37.19,363000.0,26.2877,26.2947,26.2665,26.2877,363000.0
2013-04-24 10:40:00,37.19,37.25,37.17,37.2,369200.0,26.2877,26.3301,26.2735,26.2947,369200.0
2013-04-24 10:50:00,37.2,37.21,37.18,37.2,245900.0,26.2947,26.3018,26.2806,26.2947,245900.0
2013-04-24 11:00:00,37.2,37.22,37.17,37.18,465000.0,26.2947,26.3089,26.2735,26.2806,465000.0
2013-04-24 11:10:00,37.19,37.22,37.16,37.2,393600.0,26.2877,26.3089,26.2665,26.2947,393600.0
2013-04-24 11:20:00,37.2,37.26,37.18,37.25,351000.0,26.2947,26.3371,26.2806,26.3301,351000.0
2013-04-24 11:30:00,37.25,37.27,37.23,37.25,535700.0,26.3301,26.3442,26.3159,26.3301,535700.0
2013-04-24 11:40:00,37.25,37.32,37.25,37.28,414600.0,26.3301,26.3796,26.3301,26.3513,414600.0
2013-04-24 11:50:00,37.28,37.35,37.27,37.31,540600.0,26.3513,26.4008,26.3442,26.3725,540600.0
2013-04-24 12:00:00,37.32,37.32,37.28,37.3,270000.0,26.3796,26.3796,26.3513,26.3654,270000.0
2013-04-24 12:10:00,37.3,37.3,37.24,37.26,228100.0,26.3654,26.3654,26.323,26.3371,228100.0
2013-04-24 12:20:00,37.26,37.27,37.22,37.24,189600.0,26.3371,26.3442,26.3089,26.323,189600.0
2013-04-24 12:30:00,37.25,37.28,37.23,37.27,295300.0,26.3301,26.3513,26.3159,26.3442,295300.0
2013-04-24 12:40:00,37.26,37.28,37.22,37.26,213400.0,26.3371,26.3513,26.3089,26.3371,213400.0
2013-04-24 12:50:00,37.25,37.27,37.24,37.27,102700.0,26.3301,26.3442,26.323,26.3442,102700.0
2013-04-24 13:00:00,37.27,37.29,37.26,37.27,138700.0,26.3442,26.3584,26.3371,26.3442,138700.0
2013-04-24 13:10:00,37.28,37.3,37.26,37.3,255500.0,26.3513,26.3654,26.3371,26.3654,255500.0
2013-04-24 13:20:00,37.3,37.31,37.28,37.3,191000.0,26.3654,26.3725,26.3513,26.3654,191000.0
2013-04-24 13:30:00,37.3,37.34,37.28,37.33,233900.0,26.3654,26.3937,26.3513,26.3866,233900.0
2013-04-24 13:40:00,37.34,37.37,37.33,37.37,184200.0,26.3937,26.4149,26.3866,26.4149,184200.0
2013-04-24 13:50:00,37.36,37.37,37.33,37.34,277200.0,26.4078,26.4149,26.3866,26.3937,277200.0
2013-04-24 14:00:00,37.34,37.35,37.3,37.33,385300.0,26.3937,26.4008,26.3654,26.3866,385300.0
2013-04-24 14:10:00,37.33,37.37,37.33,37.36,211200.0,26.3866,26.4149,26.3866,26.4078,211200.0
2013-04-24 14:20:00,37.36,37.36,37.32,37.36,209600.0,26.4078,26.4078,26.3796,26.4078,209600.0
2013-04-24 14:30:00,37.36,37.41,37.32,37.41,273400.0,26.4078,26.4432,26.3796,26.4432,273400.0
2013-04-24 14:40:00,37.41,37.41,37.37,37.37,191700.0,26.4432,26.4432,26.4149,26.4149,191700.0
2013-04-24 14:50:00,37.38,37.43,37.37,37.43,270200.0,26.422,26.4573,26.4149,26.4573,270200.0
2013-04-24 15:00:00,37.43,37.45,37.39,37.4,279400.0,26.4573,26.4714,26.429,26.4361,279400.0
2013-04-24 15:10:00,37.4,37.41,37.36,37.4,273700.0,26.4361,26.4432,26.4078,26.4361,273700.0
2013-04-24 15:20:00,37.4,37.41,37.37,37.39,296900.0,26.4361,26.4432,26.4149,26.429,296900.0
2013-04-24 15:30:00,37.39,37.41,37.38,37.39,394200.0,26.429,26.4432,26.422,26.429,394200.0
2013-04-24 15:40:00,37.4,37.4,37.33,37.33,394400.0,26.4361,26.4361,26.3866,26.3866,394400.0
2013-04-24 15:50:00,37.34,37.35,37.3,37.34,915800.0,26.3937,26.4008,26.3654,26.3937,915800.0
2013-04-25 09:30:00,37.49,37.53,37.33,37.35,1051000.0,26.4997,26.528,26.3866,26.4008,1051000.0
2013-04-25 09:40:00,37.35,37.42,37.34,37.42,662600.0,26.4008,26.4502,26.3937,26.4502,662600.0
2013-04-25 09:50:00,37.43,37.54,37.41,37.52,378800.0,26.4573,26.5351,26.4432,26.5209,378800.0
2013-04-25 10:00:00,37.53,37.59,37.5,37.58,468300.0,26.528,26.5704,26.5068,26.5633,468300.0
2013-04-25 10:10:00,37.58,37.62,37.51,37.62,582800.0,26.5633,26.5916,26.5139,26.5916,582800.0
2013-04-25 10:20:00,37.62,37.63,37.58,37.61,248800.0,26.5916,26.5987,26.5633,26.5845,248800.0
2013-04-25 10:30:00,37.62,37.65,37.58,37.64,204000.0,26.5916,26.6128,26.5633,26.6057,204000.0
2013-04-25 10:40:00,37.63,37.66,37.61,37.66,245700.0,26.5987,26.6199,26.5845,26.6199,245700.0
2013-04-25 10:50:00,37.66,37.74,37.65,37.68,335400.0,26.6199,26.6764,26.6128,26.634,335400.0
2013-04-25 11:00:00,37.68,37.72,37.66,37.67,307800.0,26.634,26.6623,26.6199,26.627,307800.0
2013-04-25 11:10:00,37.66,37.7,37.64,37.67,240200.0,26.6199,26.6482,26.6057,26.627,240200.0
2013-04-25 11:20:00,37.68,37.72,37.66,37.71,218900.0,26.634,26.6623,26.6199,26.6552,218900.0
2013-04-25 11:30:00,37.71,37.8,37.71,37.79,327400.0,26.6552,26.7188,26.6552,26.7118,327400.0
2013-04-25 11:40:00,37.79,37.79,37.72,37.72,100000.0,26.7118,26.7118,26.6623,26.6623,100000.0
2013-04-25 11:50:00,37.72,37.73,37.68,37.7,171000.0,26.6623,26.6694,26.634,26.6482,171000.0
2013-04-25 12:00:00,37.71,37.71,37.67,37.67,210000.0,26.6552,26.6552,26.627,26.627,210000.0
2013-04-25 12:10:00,37.67,37.7,37.66,37.66,105700.0,26.627,26.6482,26.6199,26.6199,105700.0
2013-04-25 12:20:00,37.67,37.67,37.64,37.64,122700.0,26.627,26.627,26.6057,26.6057,122700.0
2013-04-25 12:30:00,37.65,37.71,37.63,37.68,228400.0,26.6128,26.6552,26.5987,26.634,228400.0
2013-04-25 12:40:00,37.68,37.69,37.67,37.67,100400.0,26.634,26.6411,26.627,26.627,100400.0
2013-04-25 12:50:00,37.67,37.7,37.66,37.7,109100.0,26.627,26.6482,26.6199,26.6482,109100.0
2013-04-25 13:00:00,37.69,37.7,37.66,37.66,193000.0,26.6411,26.6482,26.6199,26.6199,193000.0
2013-04-25 13:10:00,37.66,37.74,37.66,37.73,234400.0,26.6199,26.6764,26.6199,26.6694,234400.0
2013-04-25 13:20:00,37.73,37.77,37.73,37.74,295800.0,26.6694,26.6976,26.6694,26.6764,295800.0
2013-04-25 13:30:00,37.75,37.76,37.73,37.76,233800.0,26.6835,26.6906,26.6694,26.6906,233800.0
2013-04-25 13:40:00,37.75,37.77,37.74,37.77,184000.0,26.6835,26.6976,26.6764,26.6976,184000.0
2013-04-25 13:50:00,37.76,37.78,37.75,37.76,212200.0,26.6906,26.7047,26.6835,26.6906,212200.0
2013-04-25 14:00:00,37.76,37.77,37.75,37.76,167500.0,26.6906,26.6976,26.6835,26.6906,167500.0
2013-04-25 14:10:00,37.76,37.78,37.75,37.76,230100.0,26.6906,26.7047,26.6835,26.6906,230100.0
2013-04-25 14:20:00,37.75,37.76,37.74,37.75,194600.0,26.6835,26.6906,26.6764,26.6835,194600.0
2013-04-25 14:30:00,37.75,37.76,37.73,37.75,183100.0,26.6835,26.6906,26.6694,26.6835,183100.0
2013-04-25 14:40:00,37.75,37.76,37.7,37.7,275400.0,26.6835,26.6906,26.6482,26.6482,275400.0
2013-04-25 14:50:00,37.71,37.71,37.66,37.68,311400.0,26.6552,26.6552,26.6199,26.634,311400.0
2013-04-25 15:00:00,37.68,37.68,37.54,37.6,348600.0,26.634,26.634,26.5351,26.5775,348600.0
2013-04-25 15:10:00,37.59,37.65,37.56,37.58,287700.0,26.5704,26.6128,26.5492,26.5633,287700.0
2013-04-25 15:20:00,37.59,37.6,37.52,37.59,415300.0,26.5704,26.5775,26.5209,26.5704,415300.0
2013-04-25 15:30:00,37.58,37.67,37.57,37.65,506100.0,26.5633,26.627,26.5563,26.6128,506100.0
2013-04-25 15:40:00,37.65,37.7,37.64,37.7,528000.0,26.6128,26.6482,26.6057,26.6482,528000.0
2013-04-25 15:50:00,37.7,37.7,37.55,37.66,1273800.0,26.6482,26.6482,26.5421,26.6199,1273800.0
2013-04-26 09:30:00,37.56,37.77,37.51,37.52,626100.0,26.5492,26.6976,26.5139,26.5209,626100.0
2013-04-26 09:40:00,37.51,37.58,37.46,37.54,342000.0,26.5139,26.5633,26.4785,26.5351,342000.0
2013-04-26 09:50:00,37.53,37.7,37.52,37.66,513800.0,26.528,26.6482,26.5209,26.6199,513800.0
2013-04-26 10:00:00,37.66,37.69,37.6,37.62,432200.0,26.6199,26.6411,26.5775,26.5916,432200.0
2013-04-26 10:10:00,37.62,37.66,37.56,37.57,564100.0,26.5916,26.6199,26.5492,26.5563,564100.0
2013-04-26 10:20:00,37.57,37.64,37.56,37.64,309700.0,26.5563,26.6057,26.5492,26.6057,309700.0
2013-04-26 10:30:00,37.63,37.64,37.59,37.64,283900.0,26.5987,26.6057,26.5704,26.6057,283900.0
2013-04-26 10:40:00,37.64,37.74,37.64,37.73,481900.0,26.6057,26.6764,26.6057,26.6694,481900.0
2013-04-26 10:50:00,37.73,37.73,37.66,37.68,437600.0,26.6694,26.6694,26.6199,26.634,437600.0
2013-04-26 11:00:00,37.68,37.7,37.66,37.66,494800.0,26.634,26.6482,26.6199,26.6199,494800.0
2013-04-26 11:10:00,37.67,37.69,37.65,37.66,222300.0,26.627,26.6411,26.6128,26.6199,222300.0
2013-04-26 11:20:00,37.66,37.71,37.64,37.69,495000.0,26.6199,26.6552,26.6057,26.6411,495000.0
2013-04-26 11:30:00,37.7,37.74,37.67,37.73,563300.0,26.6482,26.6764,26.627,26.6694,563300.0
2013-04-26 11:40:00,37.73,37.73,37.68,37.68,224700.0,26.6694,26.6694,26.634,26.634,224700.0
2013-04-26 11:50:00,37.68,37.68,37.62,37.64,236600.0,26.634,26.634,26.5916,26.6057,236600.0
2013-04-26 12:00:00,37.64,37.66,37.61,37.63,264000.0,26.6057,26.6199,26.5845,26.5987,264000.0
2013-04-26 12:10:00,37.62,37.65,37.6,37.62,138100.0,26.5916,26.6128,26.5775,26.5916,138100.0
2013-04-26 12:20:00,37.62,37.62,37.59,37.6,231600.0,26.5916,26.5916,26.5704,26.5775,231600.0
2013-04-26 12:30:00,37.6,37.62,37.59,37.59,240200.0,26.5775,26.5916,26.5704,26.5704,240200.0
2013-04-26 12:40:00,37.59,37.61,37.58,37.6,156100.0,26.5704,26.5845,26.5633,26.5775,156100.0
2013-04-26 12:50:00,37.6,37.62,37.59,37.6,265200.0,26.5775,26.5916,26.5704,26.5775,265200.0
2013-04-26 13:00:00,37.6,37.65,37.6,37.65,199100.0,26.5775,26.6128,26.5775,26.6128,199100.0
2013-04-26 13:10:00,37.65,37.69,37.64,37.68,204700.0,26.6128,26.6411,26.6057,26.634,204700.0
2013-04-26 13:20:00,37.69,37.77,37.69,37.76,633200.0,26.6411,26.6976,26.6411,26.6906,633200.0
2013-04-26 13:30:00,37.76,37.77,37.74,37.75,262700.0,26.6906,26.6976,26.6764,26.6835,262700.0
2013-04-26 13:40:00,37.76,37.79,37.74,37.79,308600.0,26.6906,26.7118,26.6764,26.7118,308600.0
2013-04-26 13:50:00,37.78,37.79,37.76,37.77,203500.0,26.7047,26.7118,26.6906,26.6976,203500.0
2013-04-26 14:00:00,37.77,37.79,37.76,37.77,405500.0,26.6976,26.7118,26.6906,26.6976,405500.0
2013-04-26 14:10:00,37.77,37.79,37.76,37.78,361100.0,26.6976,26.7118,26.6906,26.7047,361100.0
2013-04-26 14:20:00,37.78,37.79,37.77,37.78,293600.0,26.7047,26.7118,26.6976,26.7047,293600.0
2013-04-26 14:30:00,37.78,37.8,37.77,37.79,280500.0,26.7047,26.7188,26.6976,26.7118,280500.0
2013-04-26 14:40:00,37.79,37.85,37.78,37.84,481700.0,26.7118,26.7542,26.7047,26.7471,481700.0
2013-04-26 14:50:00,37.84,37.85,37.8,37.8,276100.0,26.7471,26.7542,26.7188,26.7188,276100.0
2013-04-26 15:00:00,37.8,37.85,37.8,37.84,313400.0,26.7188,26.7542,26.7188,26.7471,313400.0
2013-04-26 15:10:00,37.85,37.85,37.82,37.83,238300.0,26.7542,26.7542,26.733,26.74,238300.0
2013-04-26 15:20:00,37.82,37.83,37.8,37.81,388200.0,26.733,26.74,26.7188,26.7259,388200.0
2013-04-26 15:30:00,37.81,37.85,37.81,37.85,463700.0,26.7259,26.7542,26.7259,26.7542,463700.0
2013-04-26 15:40:00,37.85,37.88,37.78,37.82,779100.0,26.7542,26.7754,26.7047,26.733,779100.0
2013-04-26 15:50:00,37.82,37.88,37.81,37.88,1860100.0,26.733,26.7754,26.7259,26.7754,1860100.0
2013-04-29 09:30:00,37.95,37.98,37.84,37.86,922600.0,26.8249,26.8461,26.7471,26.7613,922600.0
2013-04-29 09:40:00,37.86,37.89,37.76,37.79,530500.0,26.7613,26.7825,26.6906,26.7118,530500.0
2013-04-29 09:50:00,37.79,37.89,37.76,37.87,511000.0,26.7118,26.7825,26.6906,26.7683,511000.0
2013-04-29 10:00:00,37.87,37.89,37.8,37.86,411500.0,26.7683,26.7825,26.7188,26.7613,411500.0
2013-04-29 10:10:00,37.85,37.86,37.81,37.84,399400.0,26.7542,26.7613,26.7259,26.7471,399400.0
2013-04-29 10:20:00,37.84,37.87,37.81,37.86,366700.0,26.7471,26.7683,26.7259,26.7613,366700.0
2013-04-29 10:30:00,37.86,37.91,37.85,37.87,481900.0,26.7613,26.7966,26.7542,26.7683,481900.0
2013-04-29 10:40:00,37.87,37.93,37.87,37.9,307400.0,26.7683,26.8107,26.7683,26.7895,307400.0
2013-04-29 10:50:00,37.9,37.93,37.9,37.93,457800.0,26.7895,26.8107,26.7895,26.8107,457800.0
2013-04-29 11:00:00,37.93,37.93,37.86,37.87,240800.0,26.8107,26.8107,26.7613,26.7683,240800.0
2013-04-29 11:10:00,37.87,37.87,37.84,37.84,317100.0,26.7683,26.7683,26.7471,26.7471,317100.0
2013-04-29 11:20:00,37.84,37.87,37.84,37.85,193100.0,26.7471,26.7683,26.7471,26.7542,193100.0
2013-04-29 11:30:00,37.84,37.85,37.82,37.83,295500.0,26.7471,26.7542,26.733,26.74,295500.0
2013-04-29 11:40:00,37.83,37.86,37.81,37.84,230700.0,26.74,26.7613,26.7259,26.7471,230700.0
2013-04-29 11:50:00,37.85,37.87,37.84,37.86,119100.0,26.7542,26.7683,26.7471,26.7613,119100.0
2013-04-29 12:00:00,37.87,37.91,37.86,37.87,283400.0,26.7683,26.7966,26.7613,26.7683,283400.0
2013-04-29 12:10:00,37.87,37.91,37.87,37.91,233800.0,26.7683,26.7966,26.7683,26.7966,233800.0
2013-04-29 12:20:00,37.91,37.92,37.9,37.91,151900.0,26.7966,26.8037,26.7895,26.7966,151900.0
2013-04-29 12:30:00,37.91,37.93,37.9,37.91,207600.0,26.7966,26.8107,26.7895,26.7966,207600.0
2013-04-29 12:40:00,37.91,37.92,37.9,37.92,254100.0,26.7966,26.8037,26.7895,26.8037,254100.0
2013-04-29 12:50:00,37.92,37.92,37.89,37.91,234100.0,26.8037,26.8037,26.7825,26.7966,234100.0
2013-04-29 13:00:00,37.91,37.94,37.91,37.92,348300.0,26.7966,26.8178,26.7966,26.8037,348300.0
2013-04-29 13:10:00,37.93,37.93,37.9,37.91,124900.0,26.8107,26.8107,26.7895,26.7966,124900.0
2013-04-29 13:20:00,37.91,37.93,37.89,37.9,343600.0,26.7966,26.8107,26.7825,26.7895,343600.0
2013-04-29 13:30:00,37.91,37.93,37.9,37.93,170700.0,26.7966,26.8107,26.7895,26.8107,170700.0
2013-04-29 13:40:00,37.93,37.94,37.92,37.93,249000.0,26.8107,26.8178,26.8037,26.8107,249000.0
2013-04-29 13:50:00,37.93,37.93,37.92,37.93,162300.0,26.8107,26.8107,26.8037,26.8107,162300.0
2013-04-29 14:00:00,37.93,37.93,37.92,37.93,199700.0,26.8107,26.8107,26.8037,26.8107,199700.0
2013-04-29 14:10:00,37.93,37.94,37.92,37.93,488800.0,26.8107,26.8178,26.8037,26.8107,488800.0
2013-04-29 14:20:00,37.93,37.94,37.93,37.94,137000.0,26.8107,26.8178,26.8107,26.8178,137000.0
2013-04-29 14:30:00,37.94,37.96,37.93,37.96,308300.0,26.8178,26.8319,26.8107,26.8319,308300.0
2013-04-29 14:40:00,37.96,37.97,37.94,37.94,227400.0,26.8319,26.839,26.8178,26.8178,227400.0
2013-04-29 14:50:00,37.95,37.95,37.94,37.95,243500.0,26.8249,26.8249,26.8178,26.8249,243500.0
2013-04-29 15:00:00,37.95,37.96,37.91,37.93,305100.0,26.8249,26.8319,26.7966,26.8107,305100.0
2013-04-29 15:10:00,37.92,37.93,37.89,37.9,276800.0,26.8037,26.8107,26.7825,26.7895,276800.0
2013-04-29 15:20:00,37.9,37.91,37.87,37.87,359800.0,26.7895,26.7966,26.7683,26.7683,359800.0
2013-04-29 15:30:00,37.88,37.9,37.87,37.9,400500.0,26.7754,26.7895,26.7683,26.7895,400500.0
2013-04-29 15:40:00,37.9,37.91,37.85,37.85,544900.0,26.7895,26.7966,26.7542,26.7542,544900.0
2013-04-29 15:50:00,37.85,37.9,37.83,37.87,1561800.0,26.7542,26.7895,26.74,26.7683,1561800.0
2013-04-30 09:30:00,37.97,37.97,37.83,37.85,961800.0,26.839,26.839,26.74,26.7542,961800.0
2013-04-30 09:40:00,37.85,37.86,37.72,37.82,482500.0,26.7542,26.7613,26.6623,26.733,482500.0
2013-04-30 09:50:00,37.82,37.83,37.68,37.71,320500.0,26.733,26.74,26.634,26.6552,320500.0
2013-04-30 10:00:00,37.72,37.78,37.54,37.6,792200.0,26.6623,26.7047,26.5351,26.5775,792200.0
2013-04-30 10:10:00,37.6,37.72,37.6,37.63,281100.0,26.5775,26.6623,26.5775,26.5987,281100.0
2013-04-30 10:20:00,37.64,37.68,37.6,37.63,197700.0,26.6057,26.634,26.5775,26.5987,197700.0
2013-04-30 10:30:00,37.63,37.74,37.61,37.72,380000.0,26.5987,26.6764,26.5845,26.6623,380000.0
2013-04-30 10:40:00,37.72,37.76,37.7,37.72,239300.0,26.6623,26.6906,26.6482,26.6623,239300.0
2013-04-30 10:50:00,37.73,37.76,37.67,37.69,430100.0,26.6694,26.6906,26.627,26.6411,430100.0
2013-04-30 11:00:00,37.68,37.71,37.67,37.7,204900.0,26.634,26.6552,26.627,26.6482,204900.0
2013-04-30 11:10:00,37.69,37.7,37.65,37.68,200600.0,26.6411,26.6482,26.6128,26.634,200600.0
2013-04-30 11:20:00,37.68,37.71,37.67,37.7,310100.0,26.634,26.6552,26.627,26.6482,310100.0
2013-04-30 11:30:00,37.7,37.78,37.69,37.78,439500.0,26.6482,26.7047,26.6411,26.7047,439500.0
2013-04-30 11:40:00,37.78,37.86,37.77,37.86,316900.0,26.7047,26.7613,26.6976,26.7613,316900.0
2013-04-30 11:50:00,37.85,37.88,37.84,37.84,372500.0,26.7542,26.7754,26.7471,26.7471,372500.0
2013-04-30 12:00:00,37.85,37.89,37.81,37.89,310900.0,26.7542,26.7825,26.7259,26.7825,310900.0
2013-04-30 12:10:00,37.89,37.9,37.85,37.87,223600.0,26.7825,26.7895,26.7542,26.7683,223600.0
2013-04-30 12:20:00,37.87,37.87,37.83,37.85,254200.0,26.7683,26.7683,26.74,26.7542,254200.0
2013-04-30 12:30:00,37.85,37.86,37.83,37.84,187800.0,26.7542,26.7613,26.74,26.7471,187800.0
2013-04-30 12:40:00,37.85,37.91,37.84,37.91,180500.0,26.7542,26.7966,26.7471,26.7966,180500.0
2013-04-30 12:50:00,37.91,37.94,37.89,37.93,423800.0,26.7966,26.8178,26.7825,26.8107,423800.0
2013-04-30 13:00:00,37.93,37.93,37.89,37.92,397600.0,26.8107,26.8107,26.7825,26.8037,397600.0
2013-04-30 13:10:00,37.92,37.92,37.87,37.89,199800.0,26.8037,26.8037,26.7683,26.7825,199800.0
2013-04-30 13:20:00,37.9,37.92,37.84,37.84,322200.0,26.7895,26.8037,26.7471,26.7471,322200.0
2013-04-30 13:30:00,37.84,37.85,37.82,37.84,189900.0,26.7471,26.7542,26.733,26.7471,189900.0
2013-04-30 13:40:00,37.83,37.85,37.81,37.83,249500.0,26.74,26.7542,26.7259,26.74,249500.0
2013-04-30 13:50:00,37.82,37.85,37.82,37.84,223400.0,26.733,26.7542,26.733,26.7471,223400.0
2013-04-30 14:00:00,37.84,37.85,37.8,37.8,371100.0,26.7471,26.7542,26.7188,26.7188,371100.0
2013-04-30 14:10:00,37.8,37.84,37.79,37.83,273300.0,26.7188,26.7471,26.7118,26.74,273300.0
2013-04-30 14:20:00,37.83,37.84,37.81,37.82,292800.0,26.74,26.7471,26.7259,26.733,292800.0
2013-04-30 14:30:00,37.83,37.9,37.82,37.89,484000.0,26.74,26.7895,26.733,26.7825,484000.0
2013-04-30 14:40:00,37.89,37.91,37.89,37.91,254700.0,26.7825,26.7966,26.7825,26.7966,254700.0
2013-04-30 14:50:00,37.91,37.94,37.9,37.93,412600.0,26.7966,26.8178,26.7895,26.8107,412600.0
2013-04-30 15:00:00,37.93,37.93,37.88,37.91,492000.0,26.8107,26.8107,26.7754,26.7966,492000.0
2013-04-30 15:10:00,37.91,37.95,37.89,37.94,509200.0,26.7966,26.8249,26.7825,26.8178,509200.0
2013-04-30 15:20:00,37.94,37.99,37.93,37.99,382500.0,26.8178,26.8531,26.8107,26.8531,382500.0
2013-04-30 15:30:00,37.99,38.0,37.97,37.99,610700.0,26.8531,26.8602,26.839,26.8531,610700.0
2013-04-30 15:40:00,37.98,38.04,37.98,38.02,1349000.0,26.8461,26.8885,26.8461,26.8743,1349000.0
2013-04-30 15:50:00,38.02,38.04,37.96,37.98,2001600.0,26.8743,26.8885,26.8319,26.8461,2001600.0
2013-05-01 09:30:00,37.89,37.96,37.83,37.91,791400.0,26.7825,26.8319,26.74,26.7966,791400.0
2013-05-01 09:40:00,37.92,37.92,37.84,37.89,434600.0,26.8037,26.8037,26.7471,26.7825,434600.0
2013-05-01 09:50:00,37.88,37.93,37.87,37.9,336900.0,26.7754,26.8107,26.7683,26.7895,336900.0
2013-05-01 10:00:00,37.9,37.95,37.82,37.82,643800.0,26.7895,26.8249,26.733,26.733,643800.0
2013-05-01 10:10:00,37.82,37.84,37.66,37.67,836900.0,26.733,26.7471,26.6199,26.627,836900.0
2013-05-01 10:20:00,37.67,37.73,37.66,37.69,380900.0,26.627,26.6694,26.6199,26.6411,380900.0
2013-05-01 10:30:00,37.68,37.81,37.67,37.8,330500.0,26.634,26.7259,26.627,26.7188,330500.0
2013-05-01 10:40:00,37.81,37.86,37.77,37.78,252800.0,26.7259,26.7613,26.6976,26.7047,252800.0
2013-05-01 10:50:00,37.79,37.87,37.75,37.86,288400.0,26.7118,26.7683,26.6835,26.7613,288400.0
2013-05-01 11:00:00,37.86,37.87,37.83,37.86,277500.0,26.7613,26.7683,26.74,26.7613,277500.0
2013-05-01 11:10:00,37.86,37.88,37.8,37.8,398500.0,26.7613,26.7754,26.7188,26.7188,398500.0
2013-05-01 11:20:00,37.8,37.81,37.73,37.75,248100.0,26.7188,26.7259,26.6694,26.6835,248100.0
2013-05-01 11:30:00,37.74,37.75,37.69,37.7,270100.0,26.6764,26.6835,26.6411,26.6482,270100.0
2013-05-01 11:40:00,37.7,37.74,37.68,37.73,274900.0,26.6482,26.6764,26.634,26.6694,274900.0
2013-05-01 11:50:00,37.74,37.79,37.73,37.75,448400.0,26.6764,26.7118,26.6694,26.6835,448400.0
2013-05-01 12:00:00,37.76,37.76,37.69,37.69,141300.0,26.6906,26.6906,26.6411,26.6411,141300.0
2013-05-01 12:10:00,37.69,37.71,37.66,37.7,166000.0,26.6411,26.6552,26.6199,26.6482,166000.0
2013-05-01 12:20:00,37.71,37.73,37.69,37.72,167200.0,26.6552,26.6694,26.6411,26.6623,167200.0
2013-05-01 12:30:00,37.72,37.78,37.71,37.72,393000.0,26.6623,26.7047,26.6552,26.6623,393000.0
2013-05-01 12:40:00,37.72,37.74,37.71,37.74,105300.0,26.6623,26.6764,26.6552,26.6764,105300.0
2013-05-01 12:50:00,37.74,37.74,37.63,37.64,256000.0,26.6764,26.6764,26.5987,26.6057,256000.0
2013-05-01 13:00:00,37.65,37.65,37.55,37.55,311300.0,26.6128,26.6128,26.5421,26.5421,311300.0
2013-05-01 13:10:00,37.55,37.56,37.47,37.51,742500.0,26.5421,26.5492,26.4856,26.5139,742500.0
2013-05-01 13:20:00,37.51,37.52,37.47,37.52,268500.0,26.5139,26.5209,26.4856,26.5209,268500.0
2013-05-01 13:30:00,37.52,37.54,37.45,37.45,308800.0,26.5209,26.5351,26.4714,26.4714,308800.0
2013-05-01 13:40:00,37.45,37.45,37.32,37.36,514100.0,26.4714,26.4714,26.3796,26.4078,514100.0
2013-05-01 13:50:00,37.36,37.38,37.29,37.37,570500.0,26.4078,26.422,26.3584,26.4149,570500.0
2013-05-01 14:00:00,37.37,37.52,37.37,37.49,445100.0,26.4149,26.5209,26.4149,26.4997,445100.0
2013-05-01 14:10:00,37.49,37.54,37.4,37.52,306200.0,26.4997,26.5351,26.4361,26.5209,306200.0
2013-05-01 14:20:00,37.52,37.6,37.52,37.57,327900.0,26.5209,26.5775,26.5209,26.5563,327900.0
2013-05-01 14:30:00,37.57,37.58,37.5,37.52,234200.0,26.5563,26.5633,26.5068,26.5209,234200.0
2013-05-01 14:40:00,37.52,37.56,37.5,37.55,240800.0,26.5209,26.5492,26.5068,26.5421,240800.0
2013-05-01 14:50:00,37.55,37.61,37.54,37.54,201100.0,26.5421,26.5845,26.5351,26.5351,201100.0
2013-05-01 15:00:00,37.55,37.56,37.5,37.51,349300.0,26.5421,26.5492,26.5068,26.5139,349300.0
2013-05-01 15:10:00,37.51,37.51,37.41,37.43,459900.0,26.5139,26.5139,26.4432,26.4573,459900.0
2013-05-01 15:20:00,37.42,37.43,37.37,37.39,352300.0,26.4502,26.4573,26.4149,26.429,352300.0
2013-05-01 15:30:00,37.38,37.45,37.38,37.41,373200.0,26.422,26.4714,26.422,26.4432,373200.0
2013-05-01 15:40:00,37.41,37.47,37.4,37.47,861100.0,26.4432,26.4856,26.4361,26.4856,861100.0
2013-05-01 15:50:00,37.47,37.51,37.41,37.46,1634600.0,26.4856,26.5139,26.4432,26.4785,1634600.0
2013-05-02 09:30:00,37.51,37.65,37.41,37.59,621500.0,26.5139,26.6128,26.4432,26.5704,621500.0
2013-05-02 09:40:00,37.6,37.62,37.44,37.49,394800.0,26.5775,26.5916,26.4644,26.4997,394800.0
2013-05-02 09:50:00,37.5,37.53,37.42,37.42,313800.0,26.5068,26.528,26.4502,26.4502,313800.0
2013-05-02 10:00:00,37.43,37.5,37.4,37.43,313700.0,26.4573,26.5068,26.4361,26.4573,313700.0
2013-05-02 10:10:00,37.43,37.53,37.41,37.47,511400.0,26.4573,26.528,26.4432,26.4856,511400.0
2013-05-02 10:20:00,37.47,37.5,37.44,37.47,405500.0,26.4856,26.5068,26.4644,26.4856,405500.0
2013-05-02 10:30:00,37.46,37.56,37.45,37.51,579100.0,26.4785,26.5492,26.4714,26.5139,579100.0
2013-05-02 10:40:00,37.52,37.54,37.42,37.43,307100.0,26.5209,26.5351,26.4502,26.4573,307100.0
2013-05-02 10:50:00,37.44,37.48,37.43,37.47,235900.0,26.4644,26.4927,26.4573,26.4856,235900.0
2013-05-02 11:00:00,37.46,37.49,37.45,37.48,152000.0,26.4785,26.4997,26.4714,26.4927,152000.0
2013-05-02 11:10:00,37.48,37.57,37.47,37.55,414500.0,26.4927,26.5563,26.4856,26.5421,414500.0
2013-05-02 11:20:00,37.56,37.6,37.55,37.59,217900.0,26.5492,26.5775,26.5421,26.5704,217900.0
2013-05-02 11:30:00,37.6,37.6,37.52,37.52,223600.0,26.5775,26.5775,26.5209,26.5209,223600.0
2013-05-02 11:40:00,37.52,37.53,37.46,37.46,305200.0,26.5209,26.528,26.4785,26.4785,305200.0
2013-05-02 11:50:00,37.46,37.5,37.45,37.5,228700.0,26.4785,26.5068,26.4714,26.5068,228700.0
2013-05-02 12:00:00,37.49,37.51,37.47,37.47,254100.0,26.4997,26.5139,26.4856,26.4856,254100.0
2013-05-02 12:10:00,37.47,37.48,37.42,37.42,265600.0,26.4856,26.4927,26.4502,26.4502,265600.0
2013-05-02 12:20:00,37.43,37.44,37.4,37.44,165100.0,26.4573,26.4644,26.4361,26.4644,165100.0
2013-05-02 12:30:00,37.44,37.47,37.43,37.43,216100.0,26.4644,26.4856,26.4573,26.4573,216100.0
2013-05-02 12:40:00,37.44,37.52,37.43,37.52,187200.0,26.4644,26.5209,26.4573,26.5209,187200.0
2013-05-02 12:50:00,37.52,37.52,37.49,37.52,177600.0,26.5209,26.5209,26.4997,26.5209,177600.0
2013-05-02 13:00:00,37.52,37.54,37.51,37.51,142100.0,26.5209,26.5351,26.5139,26.5139,142100.0
2013-05-02 13:10:00,37.51,37.52,37.48,37.52,235800.0,26.5139,26.5209,26.4927,26.5209,235800.0
2013-05-02 13:20:00,37.51,37.57,37.5,37.55,276600.0,26.5139,26.5563,26.5068,26.5421,276600.0
2013-05-02 13:30:00,37.55,37.58,37.48,37.49,304700.0,26.5421,26.5633,26.4927,26.4997,304700.0
2013-05-02 13:40:00,37.49,37.51,37.49,37.5,122600.0,26.4997,26.5139,26.4997,26.5068,122600.0
2013-05-02 13:50:00,37.5,37.5,37.47,37.49,306900.0,26.5068,26.5068,26.4856,26.4997,306900.0
2013-05-02 14:00:00,37.49,37.5,37.45,37.46,137400.0,26.4997,26.5068,26.4714,26.4785,137400.0
2013-05-02 14:10:00,37.45,37.49,37.45,37.48,178200.0,26.4714,26.4997,26.4714,26.4927,178200.0
2013-05-02 14:20:00,37.49,37.49,37.43,37.44,102600.0,26.4997,26.4997,26.4573,26.4644,102600.0
2013-05-02 14:30:00,37.44,37.5,37.43,37.5,263100.0,26.4644,26.5068,26.4573,26.5068,263100.0
2013-05-02 14:40:00,37.5,37.5,37.44,37.46,145800.0,26.5068,26.5068,26.4644,26.4785,145800.0
2013-05-02 14:50:00,37.46,37.51,37.46,37.5,212500.0,26.4785,26.5139,26.4785,26.5068,212500.0
2013-05-02 15:00:00,37.49,37.5,37.42,37.43,362600.0,26.4997,26.5068,26.4502,26.4573,362600.0
2013-05-02 15:10:00,37.42,37.47,37.42,37.46,334300.0,26.4502,26.4856,26.4502,26.4785,334300.0
2013-05-02 15:20:00,37.47,37.49,37.44,37.45,209900.0,26.4856,26.4997,26.4644,26.4714,209900.0
2013-05-02 15:30:00,37.45,37.47,37.44,37.45,259900.0,26.4714,26.4856,26.4644,26.4714,259900.0
2013-05-02 15:40:00,37.44,37.45,37.41,37.44,417600.0,26.4644,26.4714,26.4432,26.4644,417600.0
2013-05-02 15:50:00,37.44,37.44,37.38,37.43,1502200.0,26.4644,26.4644,26.422,26.4573,1502200.0
2013-05-03 09:30:00,37.74,37.92,37.7,37.78,1062500.0,26.6764,26.8037,26.6482,26.7047,1062500.0
2013-05-03 09:40:00,37.78,37.84,37.72,37.74,456700.0,26.7047,26.7471,26.6623,26.6764,456700.0
2013-05-03 09:50:00,37.75,37.8,37.72,37.72,441200.0,26.6835,26.7188,26.6623,26.6623,441200.0
2013-05-03 10:00:00,37.71,37.79,37.66,37.78,346200.0,26.6552,26.7118,26.6199,26.7047,346200.0
2013-05-03 10:10:00,37.78,37.82,37.77,37.81,349300.0,26.7047,26.733,26.6976,26.7259,349300.0
2013-05-03 10:20:00,37.8,37.89,37.8,37.84,437000.0,26.7188,26.7825,26.7188,26.7471,437000.0
2013-05-03 10:30:00,37.84,37.85,37.79,37.79,300900.0,26.7471,26.7542,26.7118,26.7118,300900.0
2013-05-03 10:40:00,37.79,37.81,37.73,37.75,327800.0,26.7118,26.7259,26.6694,26.6835,327800.0
2013-05-03 10:50:00,37.74,37.77,37.74,37.76,210100.0,26.6764,26.6976,26.6764,26.6906,210100.0
2013-05-03 11:00:00,37.76,37.78,37.75,37.76,164600.0,26.6906,26.7047,26.6835,26.6906,164600.0
2013-05-03 11:10:00,37.77,37.78,37.74,37.76,294800.0,26.6976,26.7047,26.6764,26.6906,294800.0
2013-05-03 11:20:00,37.76,37.76,37.68,37.7,553600.0,26.6906,26.6906,26.634,26.6482,553600.0
2013-05-03 11:30:00,37.71,37.77,37.7,37.75,392400.0,26.6552,26.6976,26.6482,26.6835,392400.0
2013-05-03 11:40:00,37.75,37.78,37.73,37.77,423000.0,26.6835,26.7047,26.6694,26.6976,423000.0
2013-05-03 11:50:00,37.77,37.78,37.71,37.72,291700.0,26.6976,26.7047,26.6552,26.6623,291700.0
2013-05-03 12:00:00,37.72,37.74,37.7,37.71,231200.0,26.6623,26.6764,26.6482,26.6552,231200.0
2013-05-03 12:10:00,37.71,37.73,37.7,37.73,199300.0,26.6552,26.6694,26.6482,26.6694,199300.0
2013-05-03 12:20:00,37.73,37.73,37.71,37.72,169800.0,26.6694,26.6694,26.6552,26.6623,169800.0
2013-05-03 12:30:00,37.72,37.72,37.69,37.72,188400.0,26.6623,26.6623,26.6411,26.6623,188400.0
2013-05-03 12:40:00,37.72,37.73,37.71,37.73,195100.0,26.6623,26.6694,26.6552,26.6694,195100.0
2013-05-03 12:50:00,37.72,37.73,37.7,37.72,205100.0,26.6623,26.6694,26.6482,26.6623,205100.0
2013-05-03 13:00:00,37.72,37.73,37.7,37.7,191100.0,26.6623,26.6694,26.6482,26.6482,191100.0
2013-05-03 13:10:00,37.7,37.72,37.69,37.7,291100.0,26.6482,26.6623,26.6411,26.6482,291100.0
2013-05-03 13:20:00,37.7,37.71,37.66,37.67,286900.0,26.6482,26.6552,26.6199,26.627,286900.0
2013-05-03 13:30:00,37.67,37.68,37.6,37.64,361600.0,26.627,26.634,26.5775,26.6057,361600.0
2013-05-03 13:40:00,37.64,37.7,37.63,37.69,244700.0,26.6057,26.6482,26.5987,26.6411,244700.0
2013-05-03 13:50:00,37.69,37.69,37.6,37.63,302300.0,26.6411,26.6411,26.5775,26.5987,302300.0
2013-05-03 14:00:00,37.63,37.69,37.63,37.69,235800.0,26.5987,26.6411,26.5987,26.6411,235800.0
2013-05-03 14:10:00,37.68,37.71,37.68,37.71,198500.0,26.634,26.6552,26.634,26.6552,198500.0
2013-05-03 14:20:00,37.7,37.71,37.68,37.69,187900.0,26.6482,26.6552,26.634,26.6411,187900.0
2013-05-03 14:30:00,37.69,37.7,37.67,37.68,147700.0,26.6411,26.6482,26.627,26.634,147700.0
2013-05-03 14:40:00,37.68,37.69,37.63,37.67,255900.0,26.634,26.6411,26.5987,26.627,255900.0
2013-05-03 14:50:00,37.67,37.69,37.65,37.66,182600.0,26.627,26.6411,26.6128,26.6199,182600.0
2013-05-03 15:00:00,37.66,37.69,37.64,37.65,324000.0,26.6199,26.6411,26.6057,26.6128,324000.0
2013-05-03 15:10:00,37.66,37.68,37.64,37.65,197200.0,26.6199,26.634,26.6057,26.6128,197200.0
2013-05-03 15:20:00,37.65,37.71,37.64,37.7,282800.0,26.6128,26.6552,26.6057,26.6482,282800.0
2013-05-03 15:30:00,37.7,37.76,37.7,37.73,378200.0,26.6482,26.6906,26.6482,26.6694,378200.0
2013-05-03 15:40:00,37.73,37.77,37.72,37.76,541700.0,26.6694,26.6976,26.6623,26.6906,541700.0
2013-05-03 15:50:00,37.75,37.77,37.69,37.72,1900400.0,26.6835,26.6976,26.6411,26.6623,1900400.0
2013-05-06 09:30:00,37.86,37.86,37.75,37.81,623900.0,26.7613,26.7613,26.6835,26.7259,623900.0
2013-05-06 09:40:00,37.8,37.84,37.74,37.83,562700.0,26.7188,26.7471,26.6764,26.74,562700.0
2013-05-06 09:50:00,37.83,37.84,37.75,37.8,241600.0,26.74,26.7471,26.6835,26.7188,241600.0
2013-05-06 10:00:00,37.79,37.91,37.76,37.89,957100.0,26.7118,26.7966,26.6906,26.7825,957100.0
2013-05-06 10:10:00,37.89,37.91,37.85,37.86,239700.0,26.7825,26.7966,26.7542,26.7613,239700.0
2013-05-06 10:20:00,37.87,37.94,37.86,37.94,239200.0,26.7683,26.8178,26.7613,26.8178,239200.0
2013-05-06 10:30:00,37.93,37.98,37.9,37.95,407500.0,26.8107,26.8461,26.7895,26.8249,407500.0
2013-05-06 10:40:00,37.96,37.97,37.92,37.95,375300.0,26.8319,26.839,26.8037,26.8249,375300.0
2013-05-06 10:50:00,37.95,37.96,37.86,37.86,340400.0,26.8249,26.8319,26.7613,26.7613,340400.0
2013-05-06 11:00:00,37.86,37.89,37.85,37.88,212000.0,26.7613,26.7825,26.7542,26.7754,212000.0
2013-05-06 11:10:00,37.88,37.89,37.85,37.88,207800.0,26.7754,26.7825,26.7542,26.7754,207800.0
2013-05-06 11:20:00,37.88,37.91,37.85,37.87,299800.0,26.7754,26.7966,26.7542,26.7683,299800.0
2013-05-06 11:30:00,37.87,37.88,37.85,37.86,179300.0,26.7683,26.7754,26.7542,26.7613,179300.0
2013-05-06 11:40:00,37.86,37.91,37.84,37.91,211200.0,26.7613,26.7966,26.7471,26.7966,211200.0
2013-05-06 11:50:00,37.9,37.91,37.86,37.87,180600.0,26.7895,26.7966,26.7613,26.7683,180600.0
2013-05-06 12:00:00,37.87,37.88,37.86,37.87,142000.0,26.7683,26.7754,26.7613,26.7683,142000.0
2013-05-06 12:10:00,37.87,37.94,37.87,37.93,233200.0,26.7683,26.8178,26.7683,26.8107,233200.0
2013-05-06 12:20:00,37.93,37.97,37.93,37.95,256800.0,26.8107,26.839,26.8107,26.8249,256800.0
2013-05-06 12:30:00,37.95,37.97,37.9,37.91,234000.0,26.8249,26.839,26.7895,26.7966,234000.0
2013-05-06 12:40:00,37.91,37.95,37.9,37.93,190800.0,26.7966,26.8249,26.7895,26.8107,190800.0
2013-05-06 12:50:00,37.94,37.97,37.92,37.93,201100.0,26.8178,26.839,26.8037,26.8107,201100.0
2013-05-06 13:00:00,37.93,37.95,37.91,37.92,162100.0,26.8107,26.8249,26.7966,26.8037,162100.0
2013-05-06 13:10:00,37.92,37.95,37.9,37.91,193000.0,26.8037,26.8249,26.7895,26.7966,193000.0
2013-05-06 13:20:00,37.92,37.93,37.9,37.93,131800.0,26.8037,26.8107,26.7895,26.8107,131800.0
2013-05-06 13:30:00,37.93,37.97,37.93,37.94,191600.0,26.8107,26.839,26.8107,26.8178,191600.0
2013-05-06 13:40:00,37.95,37.96,37.92,37.94,113300.0,26.8249,26.8319,26.8037,26.8178,113300.0
2013-05-06 13:50:00,37.94,37.97,37.93,37.97,212500.0,26.8178,26.839,26.8107,26.839,212500.0
2013-05-06 14:00:00,37.97,37.97,37.94,37.95,181700.0,26.839,26.839,26.8178,26.8249,181700.0
2013-05-06 14:10:00,37.95,37.96,37.93,37.96,133800.0,26.8249,26.8319,26.8107,26.8319,133800.0
2013-05-06 14:20:00,37.95,37.97,37.95,37.97,209700.0,26.8249,26.839,26.8249,26.839,209700.0
2013-05-06 14:30:00,37.97,37.98,37.96,37.98,100700.0,26.839,26.8461,26.8319,26.8461,100700.0
2013-05-06 14:40:00,37.97,37.99,37.95,37.97,233100.0,26.839,26.8531,26.8249,26.839,233100.0
2013-05-06 14:50:00,37.97,37.99,37.95,37.95,381900.0,26.839,26.8531,26.8249,26.8249,381900.0
2013-05-06 15:00:00,37.95,37.97,37.93,37.96,201200.0,26.8249,26.839,26.8107,26.8319,201200.0
2013-05-06 15:10:00,37.96,37.97,37.91,37.91,336700.0,26.8319,26.839,26.7966,26.7966,336700.0
2013-05-06 15:20:00,37.91,37.92,37.89,37.89,228100.0,26.7966,26.8037,26.7825,26.7825,228100.0
2013-05-06 15:30:00,37.9,37.91,37.88,37.89,466400.0,26.7895,26.7966,26.7754,26.7825,466400.0
2013-05-06 15:40:00,37.9,37.92,37.87,37.87,549500.0,26.7895,26.8037,26.7683,26.7683,549500.0
2013-05-06 15:50:00,37.87,37.92,37.8,37.91,1694300.0,26.7683,26.8037,26.7188,26.7966,1694300.0
2013-05-07 09:30:00,38.02,38.22,37.91,38.22,1412500.0,26.8743,27.0157,26.7966,27.0157,1412500.0
2013-05-07 09:40:00,38.21,38.28,38.13,38.19,920000.0,27.0087,27.0581,26.9521,26.9945,920000.0
2013-05-07 09:50:00,38.19,38.25,38.16,38.18,743900.0,26.9945,27.0369,26.9733,26.9874,743900.0
2013-05-07 10:00:00,38.18,38.2,38.12,38.14,530400.0,26.9874,27.0016,26.945,26.9592,530400.0
2013-05-07 10:10:00,38.14,38.16,38.03,38.05,545300.0,26.9592,26.9733,26.8814,26.8956,545300.0
2013-05-07 10:20:00,38.05,38.08,38.01,38.06,510300.0,26.8956,26.9168,26.8673,26.9026,510300.0
2013-05-07 10:30:00,38.07,38.14,38.05,38.08,435500.0,26.9097,26.9592,26.8956,26.9168,435500.0
2013-05-07 10:40:00,38.07,38.14,38.06,38.14,354500.0,26.9097,26.9592,26.9026,26.9592,354500.0
2013-05-07 10:50:00,38.14,38.16,38.08,38.1,515700.0,26.9592,26.9733,26.9168,26.9309,515700.0
2013-05-07 11:00:00,38.11,38.13,38.09,38.09,230200.0,26.938,26.9521,26.9238,26.9238,230200.0
2013-05-07 11:10:00,38.1,38.14,38.09,38.14,245100.0,26.9309,26.9592,26.9238,26.9592,245100.0
2013-05-07 11:20:00,38.14,38.2,38.12,38.13,329100.0,26.9592,27.0016,26.945,26.9521,329100.0
2013-05-07 11:30:00,38.13,38.17,38.13,38.16,174400.0,26.9521,26.9804,26.9521,26.9733,174400.0
2013-05-07 11:40:00,38.16,38.17,38.13,38.14,195700.0,26.9733,26.9804,26.9521,26.9592,195700.0
2013-05-07 11:50:00,38.13,38.14,38.1,38.12,247600.0,26.9521,26.9592,26.9309,26.945,247600.0
2013-05-07 12:00:00,38.12,38.16,38.11,38.15,159400.0,26.945,26.9733,26.938,26.9662,159400.0
2013-05-07 12:10:00,38.16,38.19,38.16,38.18,133900.0,26.9733,26.9945,26.9733,26.9874,133900.0
2013-05-07 12:20:00,38.18,38.19,38.17,38.19,132600.0,26.9874,26.9945,26.9804,26.9945,132600.0
2013-05-07 12:30:00,38.19,38.23,38.17,38.22,285200.0,26.9945,27.0228,26.9804,27.0157,285200.0
2013-05-07 12:40:00,38.23,38.35,38.2,38.34,829400.0,27.0228,27.1076,27.0016,27.1005,829400.0
2013-05-07 12:50:00,38.34,38.41,38.33,38.36,787400.0,27.1005,27.15,27.0935,27.1147,787400.0
2013-05-07 13:00:00,38.35,38.36,38.32,38.36,278500.0,27.1076,27.1147,27.0864,27.1147,278500.0
2013-05-07 13:10:00,38.36,38.38,38.35,38.37,280300.0,27.1147,27.1288,27.1076,27.1217,280300.0
2013-05-07 13:20:00,38.38,38.42,38.37,38.39,424500.0,27.1288,27.1571,27.1217,27.1359,424500.0
2013-05-07 13:30:00,38.38,38.41,38.36,38.4,251000.0,27.1288,27.15,27.1147,27.143,251000.0
2013-05-07 13:40:00,38.39,38.46,38.39,38.46,618100.0,27.1359,27.1854,27.1359,27.1854,618100.0
2013-05-07 13:50:00,38.46,38.56,38.45,38.5,1297300.0,27.1854,27.256,27.1783,27.2136,1297300.0
2013-05-07 14:00:00,38.5,38.53,38.49,38.5,512800.0,27.2136,27.2348,27.2066,27.2136,512800.0
2013-05-07 14:10:00,38.51,38.52,38.48,38.49,286100.0,27.2207,27.2278,27.1995,27.2066,286100.0
2013-05-07 14:20:00,38.48,38.49,38.43,38.45,482500.0,27.1995,27.2066,27.1642,27.1783,482500.0
2013-05-07 14:30:00,38.44,38.49,38.44,38.48,538900.0,27.1712,27.2066,27.1712,27.1995,538900.0
2013-05-07 14:40:00,38.48,38.51,38.47,38.48,292600.0,27.1995,27.2207,27.1924,27.1995,292600.0
2013-05-07 14:50:00,38.48,38.51,38.44,38.5,337600.0,27.1995,27.2207,27.1712,27.2136,337600.0
2013-05-07 15:00:00,38.5,38.51,38.45,38.48,272600.0,27.2136,27.2207,27.1783,27.1995,272600.0
2013-05-07 15:10:00,38.49,38.5,38.47,38.47,271300.0,27.2066,27.2136,27.1924,27.1924,271300.0
2013-05-07 15:20:00,38.47,38.5,38.45,38.5,368900.0,27.1924,27.2136,27.1783,27.2136,368900.0
2013-05-07 15:30:00,38.5,38.52,38.37,38.43,1206000.0,27.2136,27.2278,27.1217,27.1642,1206000.0
2013-05-07 15:40:00,38.43,38.43,38.38,38.38,782400.0,27.1642,27.1642,27.1288,27.1288,782400.0
2013-05-07 15:50:00,38.38,38.42,38.34,38.41,2540800.0,27.1288,27.1571,27.1005,27.15,2540800.0
2013-05-08 09:30:00,38.14,38.27,38.05,38.19,942500.0,27.1695,27.2621,27.1054,27.2051,942500.0
2013-05-08 09:40:00,38.19,38.33,38.16,38.2,633200.0,27.2051,27.3049,27.1838,27.2123,633200.0
2013-05-08 09:50:00,38.2,38.25,38.16,38.25,597000.0,27.2123,27.2479,27.1838,27.2479,597000.0
2013-05-08 10:00:00,38.24,38.29,38.21,38.26,1036300.0,27.2408,27.2764,27.2194,27.255,1036300.0
2013-05-08 10:10:00,38.26,38.49,38.25,38.41,1358600.0,27.255,27.4188,27.2479,27.3619,1358600.0
2013-05-08 10:20:00,38.41,38.43,38.33,38.42,464100.0,27.3619,27.3761,27.3049,27.369,464100.0
2013-05-08 10:30:00,38.42,38.47,38.39,38.46,404000.0,27.369,27.4046,27.3476,27.3975,404000.0
2013-05-08 10:40:00,38.47,38.66,38.45,38.65,805300.0,27.4046,27.5399,27.3903,27.5328,805300.0
2013-05-08 10:50:00,38.65,38.66,38.52,38.52,624700.0,27.5328,27.5399,27.4402,27.4402,624700.0
2013-05-08 11:00:00,38.51,38.54,38.48,38.54,411300.0,27.4331,27.4545,27.4117,27.4545,411300.0
2013-05-08 11:10:00,38.54,38.56,38.5,38.55,415200.0,27.4545,27.4687,27.426,27.4616,415200.0
2013-05-08 11:20:00,38.54,38.58,38.5,38.54,335700.0,27.4545,27.483,27.426,27.4545,335700.0
2013-05-08 11:30:00,38.54,38.57,38.51,38.57,166700.0,27.4545,27.4758,27.4331,27.4758,166700.0
2013-05-08 11:40:00,38.57,38.6,38.53,38.59,397500.0,27.4758,27.4972,27.4473,27.4901,397500.0
2013-05-08 11:50:00,38.59,38.64,38.58,38.62,292200.0,27.4901,27.5257,27.483,27.5115,292200.0
2013-05-08 12:00:00,38.62,38.66,38.61,38.66,434500.0,27.5115,27.5399,27.5043,27.5399,434500.0
2013-05-08 12:10:00,38.66,38.67,38.65,38.67,270700.0,27.5399,27.5471,27.5328,27.5471,270700.0
2013-05-08 12:20:00,38.66,38.67,38.63,38.63,336400.0,27.5399,27.5471,27.5186,27.5186,336400.0
2013-05-08 12:30:00,38.63,38.64,38.58,38.59,227900.0,27.5186,27.5257,27.483,27.4901,227900.0
2013-05-08 12:40:00,38.59,38.64,38.59,38.62,202200.0,27.4901,27.5257,27.4901,27.5115,202200.0
2013-05-08 12:50:00,38.62,38.62,38.59,38.59,174000.0,27.5115,27.5115,27.4901,27.4901,174000.0
2013-05-08 13:00:00,38.59,38.62,38.58,38.58,277300.0,27.4901,27.5115,27.483,27.483,277300.0
2013-05-08 13:10:00,38.58,38.61,38.57,38.61,243800.0,27.483,27.5043,27.4758,27.5043,243800.0
2013-05-08 13:20:00,38.61,38.62,38.56,38.58,259300.0,27.5043,27.5115,27.4687,27.483,259300.0
2013-05-08 13:30:00,38.58,38.6,38.56,38.56,287700.0,27.483,27.4972,27.4687,27.4687,287700.0
2013-05-08 13:40:00,38.56,38.56,38.53,38.53,154700.0,27.4687,27.4687,27.4473,27.4473,154700.0
2013-05-08 13:50:00,38.54,38.54,38.47,38.5,374500.0,27.4545,27.4545,27.4046,27.426,374500.0
2013-05-08 14:00:00,38.5,38.5,38.47,38.47,222200.0,27.426,27.426,27.4046,27.4046,222200.0
2013-05-08 14:10:00,38.48,38.49,38.46,38.49,148500.0,27.4117,27.4188,27.3975,27.4188,148500.0
2013-05-08 14:20:00,38.49,38.52,38.48,38.5,278900.0,27.4188,27.4402,27.4117,27.426,278900.0
2013-05-08 14:30:00,38.51,38.51,38.44,38.45,209500.0,27.4331,27.4331,27.3832,27.3903,209500.0
2013-05-08 14:40:00,38.45,38.45,38.35,38.41,344700.0,27.3903,27.3903,27.3191,27.3619,344700.0
2013-05-08 14:50:00,38.41,38.49,38.4,38.48,179000.0,27.3619,27.4188,27.3547,27.4117,179000.0
2013-05-08 15:00:00,38.49,38.49,38.44,38.47,196000.0,27.4188,27.4188,27.3832,27.4046,196000.0
2013-05-08 15:10:00,38.47,38.51,38.46,38.5,237500.0,27.4046,27.4331,27.3975,27.426,237500.0
2013-05-08 15:20:00,38.49,38.52,38.48,38.51,296300.0,27.4188,27.4402,27.4117,27.4331,296300.0
2013-05-08 15:30:00,38.51,38.52,38.46,38.47,483500.0,27.4331,27.4402,27.3975,27.4046,483500.0
2013-05-08 15:40:00,38.47,38.51,38.47,38.48,480000.0,27.4046,27.4331,27.4046,27.4117,480000.0
2013-05-08 15:50:00,38.49,38.53,38.44,38.45,1760900.0,27.4188,27.4473,27.3832,27.3903,1760900.0
2013-05-09 09:30:00,38.44,38.5,38.37,38.41,665200.0,27.3832,27.426,27.3334,27.3619,665200.0
2013-05-09 09:40:00,38.42,38.51,38.29,38.46,589400.0,27.369,27.4331,27.2764,27.3975,589400.0
2013-05-09 09:50:00,38.47,38.48,38.39,38.41,459600.0,27.4046,27.4117,27.3476,27.3619,459600.0
2013-05-09 10:00:00,38.41,38.42,38.32,38.4,485900.0,27.3619,27.369,27.2977,27.3547,485900.0
2013-05-09 10:10:00,38.4,38.43,38.34,38.34,773700.0,27.3547,27.3761,27.312,27.312,773700.0
2013-05-09 10:20:00,38.34,38.36,38.28,38.32,453900.0,27.312,27.3262,27.2692,27.2977,453900.0
2013-05-09 10:30:00,38.33,38.35,38.26,38.28,925200.0,27.3049,27.3191,27.255,27.2692,925200.0
2013-05-09 10:40:00,38.28,38.32,38.27,38.32,343100.0,27.2692,27.2977,27.2621,27.2977,343100.0
2013-05-09 10:50:00,38.32,38.32,38.2,38.26,503300.0,27.2977,27.2977,27.2123,27.255,503300.0
2013-05-09 11:00:00,38.27,38.32,38.24,38.27,597800.0,27.2621,27.2977,27.2408,27.2621,597800.0
2013-05-09 11:10:00,38.27,38.31,38.25,38.26,400100.0,27.2621,27.2906,27.2479,27.255,400100.0
2013-05-09 11:20:00,38.26,38.29,38.23,38.27,420600.0,27.255,27.2764,27.2336,27.2621,420600.0
2013-05-09 11:30:00,38.27,38.29,38.24,38.25,314600.0,27.2621,27.2764,27.2408,27.2479,314600.0
2013-05-09 11:40:00,38.24,38.26,38.22,38.23,264100.0,27.2408,27.255,27.2265,27.2336,264100.0
2013-05-09 11:50:00,38.23,38.25,38.2,38.25,284700.0,27.2336,27.2479,27.2123,27.2479,284700.0
2013-05-09 12:00:00,38.25,38.3,38.24,38.27,749300.0,27.2479,27.2835,27.2408,27.2621,749300.0
2013-05-09 12:10:00,38.29,38.3,38.22,38.22,618700.0,27.2764,27.2835,27.2265,27.2265,618700.0
2013-05-09 12:20:00,38.23,38.26,38.2,38.25,205600.0,27.2336,27.255,27.2123,27.2479,205600.0
2013-05-09 12:30:00,38.25,38.29,38.24,38.29,202100.0,27.2479,27.2764,27.2408,27.2764,202100.0
2013-05-09 12:40:00,38.29,38.3,38.27,38.28,154900.0,27.2764,27.2835,27.2621,27.2692,154900.0
2013-05-09 12:50:00,38.28,38.31,38.26,38.3,330100.0,27.2692,27.2906,27.255,27.2835,330100.0
2013-05-09 13:00:00,38.3,38.31,38.28,38.3,514600.0,27.2835,27.2906,27.2692,27.2835,514600.0
2013-05-09 13:10:00,38.3,38.3,38.26,38.28,267000.0,27.2835,27.2835,27.255,27.2692,267000.0
2013-05-09 13:20:00,38.28,38.29,38.25,38.28,166800.0,27.2692,27.2764,27.2479,27.2692,166800.0
2013-05-09 13:30:00,38.28,38.3,38.27,38.29,344500.0,27.2692,27.2835,27.2621,27.2764,344500.0
2013-05-09 13:40:00,38.28,38.31,38.28,38.3,432400.0,27.2692,27.2906,27.2692,27.2835,432400.0
2013-05-09 13:50:00,38.3,38.3,38.25,38.28,333000.0,27.2835,27.2835,27.2479,27.2692,333000.0
2013-05-09 14:00:00,38.28,38.29,38.25,38.27,227300.0,27.2692,27.2764,27.2479,27.2621,227300.0
2013-05-09 14:10:00,38.27,38.28,38.24,38.28,453100.0,27.2621,27.2692,27.2408,27.2692,453100.0
2013-05-09 14:20:00,38.27,38.28,38.25,38.26,290000.0,27.2621,27.2692,27.2479,27.255,290000.0
2013-05-09 14:30:00,38.26,38.28,38.21,38.23,325100.0,27.255,27.2692,27.2194,27.2336,325100.0
2013-05-09 14:40:00,38.23,38.24,38.2,38.21,310300.0,27.2336,27.2408,27.2123,27.2194,310300.0
2013-05-09 14:50:00,38.21,38.22,38.04,38.04,1000900.0,27.2194,27.2265,27.0983,27.0983,1000900.0
2013-05-09 15:00:00,38.05,38.09,37.95,38.06,1046200.0,27.1054,27.1339,27.0342,27.1125,1046200.0
2013-05-09 15:10:00,38.05,38.1,38.01,38.09,836700.0,27.1054,27.141,27.0769,27.1339,836700.0
2013-05-09 15:20:00,38.1,38.14,38.08,38.1,459100.0,27.141,27.1695,27.1268,27.141,459100.0
2013-05-09 15:30:00,38.1,38.13,38.04,38.04,678000.0,27.141,27.1624,27.0983,27.0983,678000.0
2013-05-09 15:40:00,38.05,38.06,37.92,38.0,2318100.0,27.1054,27.1125,27.0128,27.0698,2318100.0
2013-05-09 15:50:00,38.0,38.0,37.78,37.9,3956300.0,27.0698,27.0698,26.9131,26.9985,3956300.0
2013-05-10 09:30:00,38.04,38.04,37.92,37.93,933300.0,27.0983,27.0983,27.0128,27.0199,933300.0
2013-05-10 09:40:00,37.93,38.0,37.92,37.99,645200.0,27.0199,27.0698,27.0128,27.0627,645200.0
2013-05-10 09:50:00,37.98,38.15,37.92,38.13,551000.0,27.0555,27.1766,27.0128,27.1624,551000.0
2013-05-10 10:00:00,38.13,38.16,37.99,38.0,534500.0,27.1624,27.1838,27.0627,27.0698,534500.0
2013-05-10 10:10:00,38.0,38.06,37.93,38.02,561200.0,27.0698,27.1125,27.0199,27.084,561200.0
2013-05-10 10:20:00,38.02,38.02,37.97,37.97,439600.0,27.084,27.084,27.0484,27.0484,439600.0
2013-05-10 10:30:00,37.98,37.99,37.93,37.95,491700.0,27.0555,27.0627,27.0199,27.0342,491700.0
2013-05-10 10:40:00,37.96,37.97,37.89,37.91,519300.0,27.0413,27.0484,26.9914,27.0057,519300.0
2013-05-10 10:50:00,37.91,37.93,37.86,37.91,267700.0,27.0057,27.0199,26.9701,27.0057,267700.0
2013-05-10 11:00:00,37.91,37.95,37.86,37.95,285800.0,27.0057,27.0342,26.9701,27.0342,285800.0
2013-05-10 11:10:00,37.95,37.96,37.92,37.94,305200.0,27.0342,27.0413,27.0128,27.027,305200.0
2013-05-10 11:20:00,37.94,37.98,37.89,37.97,351400.0,27.027,27.0555,26.9914,27.0484,351400.0
2013-05-10 11:30:00,37.97,38.01,37.97,38.0,248300.0,27.0484,27.0769,27.0484,27.0698,248300.0
2013-05-10 11:40:00,38.0,38.0,37.94,37.95,400600.0,27.0698,27.0698,27.027,27.0342,400600.0
2013-05-10 11:50:00,37.95,37.96,37.9,37.91,324600.0,27.0342,27.0413,26.9985,27.0057,324600.0
2013-05-10 12:00:00,37.91,37.92,37.82,37.85,300100.0,27.0057,27.0128,26.9416,26.9629,300100.0
2013-05-10 12:10:00,37.84,37.92,37.84,37.89,265700.0,26.9558,27.0128,26.9558,26.9914,265700.0
2013-05-10 12:20:00,37.89,37.91,37.87,37.91,228300.0,26.9914,27.0057,26.9772,27.0057,228300.0
2013-05-10 12:30:00,37.91,37.91,37.87,37.87,162900.0,27.0057,27.0057,26.9772,26.9772,162900.0
2013-05-10 12:40:00,37.87,37.94,37.86,37.9,174500.0,26.9772,27.027,26.9701,26.9985,174500.0
2013-05-10 12:50:00,37.9,37.92,37.88,37.88,331800.0,26.9985,27.0128,26.9843,26.9843,331800.0
2013-05-10 13:00:00,37.89,37.91,37.86,37.9,207700.0,26.9914,27.0057,26.9701,26.9985,207700.0
2013-05-10 13:10:00,37.9,37.95,37.89,37.95,178700.0,26.9985,27.0342,26.9914,27.0342,178700.0
2013-05-10 13:20:00,37.95,37.98,37.93,37.96,221900.0,27.0342,27.0555,27.0199,27.0413,221900.0
2013-05-10 13:30:00,37.96,37.98,37.95,37.96,139700.0,27.0413,27.0555,27.0342,27.0413,139700.0
2013-05-10 13:40:00,37.96,37.99,37.96,37.97,135300.0,27.0413,27.0627,27.0413,27.0484,135300.0
2013-05-10 13:50:00,37.96,38.0,37.95,37.95,273300.0,27.0413,27.0698,27.0342,27.0342,273300.0
2013-05-10 14:00:00,37.96,38.0,37.95,38.0,112600.0,27.0413,27.0698,27.0342,27.0698,112600.0
2013-05-10 14:10:00,38.0,38.01,37.95,37.95,169200.0,27.0698,27.0769,27.0342,27.0342,169200.0
2013-05-10 14:20:00,37.96,38.01,37.95,38.01,176000.0,27.0413,27.0769,27.0342,27.0769,176000.0
2013-05-10 14:30:00,38.01,38.03,37.98,38.0,195400.0,27.0769,27.0912,27.0555,27.0698,195400.0
2013-05-10 14:40:00,38.0,38.0,37.96,37.98,179000.0,27.0698,27.0698,27.0413,27.0555,179000.0
2013-05-10 14:50:00,37.99,37.99,37.93,37.95,223200.0,27.0627,27.0627,27.0199,27.0342,223200.0
2013-05-10 15:00:00,37.95,37.96,37.94,37.94,128200.0,27.0342,27.0413,27.027,27.027,128200.0
2013-05-10 15:10:00,37.95,37.98,37.94,37.94,182300.0,27.0342,27.0555,27.027,27.027,182300.0
2013-05-10 15:20:00,37.94,37.99,37.93,37.94,334700.0,27.027,27.0627,27.0199,27.027,334700.0
2013-05-10 15:30:00,37.94,37.94,37.88,37.89,433900.0,27.027,27.027,26.9843,26.9914,433900.0
2013-05-10 15:40:00,37.89,38.0,37.89,37.98,803500.0,26.9914,27.0698,26.9914,27.0555,803500.0
2013-05-10 15:50:00,37.99,38.03,37.96,38.02,1572300.0,27.0627,27.0912,27.0413,27.084,1572300.0
2013-05-13 09:30:00,38.04,38.1,37.94,37.96,686100.0,27.0983,27.141,27.027,27.0413,686100.0
2013-05-13 09:40:00,37.96,37.97,37.85,37.86,372600.0,27.0413,27.0484,26.9629,26.9701,372600.0
2013-05-13 09:50:00,37.86,37.91,37.83,37.89,519800.0,26.9701,27.0057,26.9487,26.9914,519800.0
2013-05-13 10:00:00,37.89,37.98,37.87,37.98,393900.0,26.9914,27.0555,26.9772,27.0555,393900.0
2013-05-13 10:10:00,37.98,38.0,37.92,37.93,576500.0,27.0555,27.0698,27.0128,27.0199,576500.0
2013-05-13 10:20:00,37.94,37.95,37.92,37.95,464400.0,27.027,27.0342,27.0128,27.0342,464400.0
2013-05-13 10:30:00,37.94,38.01,37.94,37.99,401100.0,27.027,27.0769,27.027,27.0627,401100.0
2013-05-13 10:40:00,37.99,38.03,37.96,38.03,431500.0,27.0627,27.0912,27.0413,27.0912,431500.0
2013-05-13 10:50:00,38.03,38.09,38.02,38.08,218400.0,27.0912,27.1339,27.084,27.1268,218400.0
2013-05-13 11:00:00,38.09,38.13,38.08,38.13,256100.0,27.1339,27.1624,27.1268,27.1624,256100.0
2013-05-13 11:10:00,38.13,38.2,38.12,38.17,322100.0,27.1624,27.2123,27.1553,27.1909,322100.0
2013-05-13 11:20:00,38.17,38.19,38.13,38.19,234600.0,27.1909,27.2051,27.1624,27.2051,234600.0
2013-05-13 11:30:00,38.19,38.25,38.18,38.23,297600.0,27.2051,27.2479,27.198,27.2336,297600.0
2013-05-13 11:40:00,38.23,38.23,38.15,38.19,286300.0,27.2336,27.2336,27.1766,27.2051,286300.0
2013-05-13 11:50:00,38.18,38.21,38.17,38.2,164200.0,27.198,27.2194,27.1909,27.2123,164200.0
2013-05-13 12:00:00,38.19,38.23,38.19,38.2,175300.0,27.2051,27.2336,27.2051,27.2123,175300.0
2013-05-13 12:10:00,38.2,38.22,38.18,38.2,130400.0,27.2123,27.2265,27.198,27.2123,130400.0
2013-05-13 12:20:00,38.2,38.21,38.16,38.17,157600.0,27.2123,27.2194,27.1838,27.1909,157600.0
2013-05-13 12:30:00,38.17,38.2,38.16,38.18,134900.0,27.1909,27.2123,27.1838,27.198,134900.0
2013-05-13 12:40:00,38.19,38.2,38.18,38.2,61500.0,27.2051,27.2123,27.198,27.2123,61500.0
2013-05-13 12:50:00,38.2,38.2,38.19,38.2,57500.0,27.2123,27.2123,27.2051,27.2123,57500.0
2013-05-13 13:00:00,38.2,38.2,38.16,38.17,194300.0,27.2123,27.2123,27.1838,27.1909,194300.0
2013-05-13 13:10:00,38.17,38.2,38.17,38.2,132900.0,27.1909,27.2123,27.1909,27.2123,132900.0
2013-05-13 13:20:00,38.2,38.21,38.17,38.19,125100.0,27.2123,27.2194,27.1909,27.2051,125100.0
2013-05-13 13:30:00,38.18,38.19,38.15,38.16,146500.0,27.198,27.2051,27.1766,27.1838,146500.0
2013-05-13 13:40:00,38.16,38.16,38.14,38.15,174600.0,27.1838,27.1838,27.1695,27.1766,174600.0
2013-05-13 13:50:00,38.15,38.18,38.14,38.16,163100.0,27.1766,27.198,27.1695,27.1838,163100.0
2013-05-13 14:00:00,38.16,38.22,38.15,38.2,165900.0,27.1838,27.2265,27.1766,27.2123,165900.0
2013-05-13 14:10:00,38.19,38.2,38.15,38.16,229300.0,27.2051,27.2123,27.1766,27.1838,229300.0
2013-05-13 14:20:00,38.17,38.19,38.16,38.19,206900.0,27.1909,27.2051,27.1838,27.2051,206900.0
2013-05-13 14:30:00,38.19,38.24,38.18,38.24,223700.0,27.2051,27.2408,27.198,27.2408,223700.0
2013-05-13 14:40:00,38.24,38.26,38.23,38.24,317100.0,27.2408,27.255,27.2336,27.2408,317100.0
2013-05-13 14:50:00,38.24,38.29,38.23,38.28,270600.0,27.2408,27.2764,27.2336,27.2692,270600.0
2013-05-13 15:00:00,38.28,38.29,38.23,38.25,401900.0,27.2692,27.2764,27.2336,27.2479,401900.0
2013-05-13 15:10:00,38.25,38.25,38.14,38.2,556400.0,27.2479,27.2479,27.1695,27.2123,556400.0
2013-05-13 15:20:00,38.19,38.22,38.13,38.14,424000.0,27.2051,27.2265,27.1624,27.1695,424000.0
2013-05-13 15:30:00,38.14,38.16,38.12,38.16,279000.0,27.1695,27.1838,27.1553,27.1838,279000.0
2013-05-13 15:40:00,38.16,38.18,38.14,38.14,297800.0,27.1838,27.198,27.1695,27.1695,297800.0
2013-05-13 15:50:00,38.14,38.2,38.14,38.19,887500.0,27.1695,27.2123,27.1695,27.2051,887500.0
2013-05-14 09:30:00,38.26,38.36,38.21,38.24,686300.0,27.255,27.3262,27.2194,27.2408,686300.0
2013-05-14 09:40:00,38.24,38.32,38.24,38.3,565200.0,27.2408,27.2977,27.2408,27.2835,565200.0
2013-05-14 09:50:00,38.29,38.41,38.29,38.41,533700.0,27.2764,27.3619,27.2764,27.3619,533700.0
2013-05-14 10:00:00,38.41,38.46,38.39,38.43,769100.0,27.3619,27.3975,27.3476,27.3761,769100.0
2013-05-14 10:10:00,38.43,38.51,38.39,38.49,1025800.0,27.3761,27.4331,27.3476,27.4188,1025800.0
2013-05-14 10:20:00,38.49,38.57,38.49,38.57,470300.0,27.4188,27.4758,27.4188,27.4758,470300.0
2013-05-14 10:30:00,38.56,38.64,38.53,38.59,766200.0,27.4687,27.5257,27.4473,27.4901,766200.0
2013-05-14 10:40:00,38.59,38.62,38.56,38.58,532500.0,27.4901,27.5115,27.4687,27.483,532500.0
2013-05-14 10:50:00,38.57,38.65,38.55,38.65,459700.0,27.4758,27.5328,27.4616,27.5328,459700.0
2013-05-14 11:00:00,38.65,38.66,38.6,38.6,473200.0,27.5328,27.5399,27.4972,27.4972,473200.0
2013-05-14 11:10:00,38.6,38.63,38.59,38.59,297400.0,27.4972,27.5186,27.4901,27.4901,297400.0
2013-05-14 11:20:00,38.59,38.61,38.58,38.59,607000.0,27.4901,27.5043,27.483,27.4901,607000.0
2013-05-14 11:30:00,38.59,38.66,38.59,38.61,571400.0,27.4901,27.5399,27.4901,27.5043,571400.0
2013-05-14 11:40:00,38.62,38.69,38.58,38.69,536100.0,27.5115,27.5613,27.483,27.5613,536100.0
2013-05-14 11:50:00,38.68,38.69,38.63,38.64,166700.0,27.5542,27.5613,27.5186,27.5257,166700.0
2013-05-14 12:00:00,38.64,38.66,38.62,38.63,131300.0,27.5257,27.5399,27.5115,27.5186,131300.0
2013-05-14 12:10:00,38.63,38.66,38.6,38.64,350900.0,27.5186,27.5399,27.4972,27.5257,350900.0
2013-05-14 12:20:00,38.65,38.65,38.6,38.62,115900.0,27.5328,27.5328,27.4972,27.5115,115900.0
2013-05-14 12:30:00,38.61,38.62,38.6,38.6,203100.0,27.5043,27.5115,27.4972,27.4972,203100.0
2013-05-14 12:40:00,38.61,38.61,38.58,38.61,252600.0,27.5043,27.5043,27.483,27.5043,252600.0
2013-05-14 12:50:00,38.61,38.67,38.6,38.67,292300.0,27.5043,27.5471,27.4972,27.5471,292300.0
2013-05-14 13:00:00,38.66,38.7,38.66,38.7,284300.0,27.5399,27.5684,27.5399,27.5684,284300.0
2013-05-14 13:10:00,38.7,38.72,38.67,38.67,361600.0,27.5684,27.5827,27.5471,27.5471,361600.0
2013-05-14 13:20:00,38.68,38.72,38.67,38.71,206200.0,27.5542,27.5827,27.5471,27.5756,206200.0
2013-05-14 13:30:00,38.72,38.73,38.69,38.7,290500.0,27.5827,27.5898,27.5613,27.5684,290500.0
2013-05-14 13:40:00,38.7,38.73,38.68,38.68,495300.0,27.5684,27.5898,27.5542,27.5542,495300.0
2013-05-14 13:50:00,38.68,38.68,38.57,38.6,507700.0,27.5542,27.5542,27.4758,27.4972,507700.0
2013-05-14 14:00:00,38.61,38.65,38.59,38.65,407800.0,27.5043,27.5328,27.4901,27.5328,407800.0
2013-05-14 14:10:00,38.65,38.66,38.61,38.62,340400.0,27.5328,27.5399,27.5043,27.5115,340400.0
2013-05-14 14:20:00,38.62,38.65,38.61,38.64,422300.0,27.5115,27.5328,27.5043,27.5257,422300.0
2013-05-14 14:30:00,38.65,38.66,38.6,38.62,519200.0,27.5328,27.5399,27.4972,27.5115,519200.0
2013-05-14 14:40:00,38.62,38.63,38.57,38.62,506700.0,27.5115,27.5186,27.4758,27.5115,506700.0
2013-05-14 14:50:00,38.62,38.64,38.59,38.62,424700.0,27.5115,27.5257,27.4901,27.5115,424700.0
2013-05-14 15:00:00,38.62,38.67,38.6,38.66,416100.0,27.5115,27.5471,27.4972,27.5399,416100.0
2013-05-14 15:10:00,38.67,38.72,38.66,38.71,507700.0,27.5471,27.5827,27.5399,27.5756,507700.0
2013-05-14 15:20:00,38.7,38.73,38.68,38.72,479900.0,27.5684,27.5898,27.5542,27.5827,479900.0
2013-05-14 15:30:00,38.72,38.75,38.69,38.75,558500.0,27.5827,27.6041,27.5613,27.6041,558500.0
2013-05-14 15:40:00,38.75,38.79,38.74,38.79,808700.0,27.6041,27.6326,27.5969,27.6326,808700.0
2013-05-14 15:50:00,38.79,38.79,38.72,38.77,1861200.0,27.6326,27.6326,27.5827,27.6183,1861200.0
2013-05-15 09:30:00,38.7,38.75,38.65,38.68,971900.0,27.5684,27.6041,27.5328,27.5542,971900.0
2013-05-15 09:40:00,38.68,38.68,38.61,38.66,751000.0,27.5542,27.5542,27.5043,27.5399,751000.0
2013-05-15 09:50:00,38.66,38.73,38.64,38.69,522000.0,27.5399,27.5898,27.5257,27.5613,522000.0
2013-05-15 10:00:00,38.7,38.74,38.69,38.7,454500.0,27.5684,27.5969,27.5613,27.5684,454500.0
2013-05-15 10:10:00,38.71,38.74,38.69,38.73,761200.0,27.5756,27.5969,27.5613,27.5898,761200.0
2013-05-15 10:20:00,38.74,38.77,38.73,38.76,971900.0,27.5969,27.6183,27.5898,27.6112,971900.0
2013-05-15 10:30:00,38.76,38.77,38.73,38.76,854600.0,27.6112,27.6183,27.5898,27.6112,854600.0
2013-05-15 10:40:00,38.76,38.77,38.74,38.74,574200.0,27.6112,27.6183,27.5969,27.5969,574200.0
2013-05-15 10:50:00,38.74,38.79,38.73,38.79,595200.0,27.5969,27.6326,27.5898,27.6326,595200.0
2013-05-15 11:00:00,38.79,38.95,38.79,38.94,702600.0,27.6326,27.7465,27.6326,27.7394,702600.0
2013-05-15 11:10:00,38.94,39.05,38.92,39.04,894800.0,27.7394,27.8178,27.7252,27.8106,894800.0
2013-05-15 11:20:00,39.04,39.05,38.96,39.01,555500.0,27.8106,27.8178,27.7537,27.7893,555500.0
2013-05-15 11:30:00,39.0,39.09,38.99,39.08,420200.0,27.7821,27.8463,27.775,27.8391,420200.0
2013-05-15 11:40:00,39.07,39.11,39.06,39.08,423300.0,27.832,27.8605,27.8249,27.8391,423300.0
2013-05-15 11:50:00,39.08,39.21,39.06,39.21,677300.0,27.8391,27.9317,27.8249,27.9317,677300.0
2013-05-15 12:00:00,39.21,39.25,39.15,39.25,481200.0,27.9317,27.9602,27.889,27.9602,481200.0
2013-05-15 12:10:00,39.25,39.28,39.19,39.23,529200.0,27.9602,27.9816,27.9175,27.946,529200.0
2013-05-15 12:20:00,39.23,39.28,39.22,39.23,468700.0,27.946,27.9816,27.9389,27.946,468700.0
2013-05-15 12:30:00,39.23,39.34,39.23,39.34,449200.0,27.946,28.0244,27.946,28.0244,449200.0
2013-05-15 12:40:00,39.34,39.38,39.28,39.33,475200.0,28.0244,28.0528,27.9816,28.0172,475200.0
2013-05-15 12:50:00,39.33,39.34,39.25,39.26,375800.0,28.0172,28.0244,27.9602,27.9674,375800.0
2013-05-15 13:00:00,39.26,39.33,39.25,39.3,569700.0,27.9674,28.0172,27.9602,27.9959,569700.0
2013-05-15 13:10:00,39.3,39.36,39.3,39.31,325100.0,27.9959,28.0386,27.9959,28.003,325100.0
2013-05-15 13:20:00,39.3,39.32,39.26,39.29,394700.0,27.9959,28.0101,27.9674,27.9887,394700.0
2013-05-15 13:30:00,39.29,39.35,39.29,39.34,301100.0,27.9887,28.0315,27.9887,28.0244,301100.0
2013-05-15 13:40:00,39.34,39.34,39.3,39.32,290600.0,28.0244,28.0244,27.9959,28.0101,290600.0
2013-05-15 13:50:00,39.32,39.32,39.26,39.27,581900.0,28.0101,28.0101,27.9674,27.9745,581900.0
2013-05-15 14:00:00,39.27,39.28,39.21,39.23,369300.0,27.9745,27.9816,27.9317,27.946,369300.0
2013-05-15 14:10:00,39.23,39.23,39.18,39.21,370700.0,27.946,27.946,27.9104,27.9317,370700.0
2013-05-15 14:20:00,39.21,39.22,39.13,39.22,649600.0,27.9317,27.9389,27.8748,27.9389,649600.0
2013-05-15 14:30:00,39.22,39.25,39.2,39.23,367400.0,27.9389,27.9602,27.9246,27.946,367400.0
2013-05-15 14:40:00,39.23,39.25,39.12,39.19,385900.0,27.946,27.9602,27.8676,27.9175,385900.0
2013-05-15 14:50:00,39.19,39.2,39.12,39.19,410800.0,27.9175,27.9246,27.8676,27.9175,410800.0
2013-05-15 15:00:00,39.18,39.23,39.16,39.21,455600.0,27.9104,27.946,27.8961,27.9317,455600.0
2013-05-15 15:10:00,39.21,39.26,39.19,39.19,442900.0,27.9317,27.9674,27.9175,27.9175,442900.0
2013-05-15 15:20:00,39.2,39.22,39.16,39.2,724900.0,27.9246,27.9389,27.8961,27.9246,724900.0
2013-05-15 15:30:00,39.2,39.26,39.2,39.25,774500.0,27.9246,27.9674,27.9246,27.9602,774500.0
2013-05-15 15:40:00,39.25,39.29,39.12,39.26,1116800.0,27.9602,27.9887,27.8676,27.9674,1116800.0
2013-05-15 15:50:00,39.26,39.32,39.26,39.28,1919400.0,27.9674,28.0101,27.9674,27.9816,1919400.0
2013-05-16 09:30:00,39.28,39.54,39.26,39.54,1545200.0,27.9816,28.1668,27.9674,28.1668,1545200.0
2013-05-16 09:40:00,39.54,39.61,39.5,39.6,771900.0,28.1668,28.2167,28.1383,28.2096,771900.0
2013-05-16 09:50:00,39.6,39.74,39.59,39.64,1039200.0,28.2096,28.3093,28.2024,28.2381,1039200.0
2013-05-16 10:00:00,39.63,39.63,39.46,39.52,1271700.0,28.2309,28.2309,28.1098,28.1526,1271700.0
2013-05-16 10:10:00,39.52,39.61,39.48,39.61,1067900.0,28.1526,28.2167,28.1241,28.2167,1067900.0
2013-05-16 10:20:00,39.61,39.61,39.49,39.52,735200.0,28.2167,28.2167,28.1312,28.1526,735200.0
2013-05-16 10:30:00,39.52,39.6,39.49,39.54,421500.0,28.1526,28.2096,28.1312,28.1668,421500.0
2013-05-16 10:40:00,39.55,39.56,39.48,39.5,313400.0,28.1739,28.1811,28.1241,28.1383,313400.0
2013-05-16 10:50:00,39.5,39.54,39.49,39.53,294800.0,28.1383,28.1668,28.1312,28.1597,294800.0
2013-05-16 11:00:00,39.53,39.55,39.48,39.5,347100.0,28.1597,28.1739,28.1241,28.1383,347100.0
2013-05-16 11:10:00,39.5,39.58,39.48,39.55,358800.0,28.1383,28.1953,28.1241,28.1739,358800.0
2013-05-16 11:20:00,39.56,39.57,39.54,39.56,417500.0,28.1811,28.1882,28.1668,28.1811,417500.0
2013-05-16 11:30:00,39.55,39.69,39.54,39.69,500100.0,28.1739,28.2737,28.1668,28.2737,500100.0
2013-05-16 11:40:00,39.69,39.7,39.62,39.68,357700.0,28.2737,28.2808,28.2238,28.2666,357700.0
2013-05-16 11:50:00,39.67,39.7,39.6,39.61,261100.0,28.2594,28.2808,28.2096,28.2167,261100.0
2013-05-16 12:00:00,39.61,39.61,39.55,39.57,263000.0,28.2167,28.2167,28.1739,28.1882,263000.0
2013-05-16 12:10:00,39.57,39.57,39.55,39.55,288200.0,28.1882,28.1882,28.1739,28.1739,288200.0
2013-05-16 12:20:00,39.55,39.56,39.52,39.52,302900.0,28.1739,28.1811,28.1526,28.1526,302900.0
2013-05-16 12:30:00,39.53,39.53,39.49,39.5,258000.0,28.1597,28.1597,28.1312,28.1383,258000.0
2013-05-16 12:40:00,39.5,39.54,39.49,39.5,300900.0,28.1383,28.1668,28.1312,28.1383,300900.0
2013-05-16 12:50:00,39.5,39.53,39.48,39.52,235800.0,28.1383,28.1597,28.1241,28.1526,235800.0
2013-05-16 13:00:00,39.52,39.52,39.48,39.48,255900.0,28.1526,28.1526,28.1241,28.1241,255900.0
2013-05-16 13:10:00,39.49,39.49,39.48,39.49,217300.0,28.1312,28.1312,28.1241,28.1312,217300.0
2013-05-16 13:20:00,39.49,39.53,39.48,39.5,301200.0,28.1312,28.1597,28.1241,28.1383,301200.0
2013-05-16 13:30:00,39.5,39.52,39.49,39.51,206100.0,28.1383,28.1526,28.1312,28.1455,206100.0
2013-05-16 13:40:00,39.51,39.54,39.5,39.51,289400.0,28.1455,28.1668,28.1383,28.1455,289400.0
2013-05-16 13:50:00,39.51,39.51,39.44,39.45,292800.0,28.1455,28.1455,28.0956,28.1027,292800.0
2013-05-16 14:00:00,39.44,39.53,39.43,39.52,333200.0,28.0956,28.1597,28.0885,28.1526,333200.0
2013-05-16 14:10:00,39.52,39.53,39.49,39.5,281400.0,28.1526,28.1597,28.1312,28.1383,281400.0
2013-05-16 14:20:00,39.5,39.5,39.45,39.45,216800.0,28.1383,28.1383,28.1027,28.1027,216800.0
2013-05-16 14:30:00,39.46,39.46,39.4,39.46,366500.0,28.1098,28.1098,28.0671,28.1098,366500.0
2013-05-16 14:40:00,39.46,39.46,39.37,39.41,314200.0,28.1098,28.1098,28.0457,28.0742,314200.0
2013-05-16 14:50:00,39.41,39.41,39.32,39.34,341800.0,28.0742,28.0742,28.0101,28.0244,341800.0
2013-05-16 15:00:00,39.34,39.36,39.32,39.34,332400.0,28.0244,28.0386,28.0101,28.0244,332400.0
2013-05-16 15:10:00,39.34,39.35,39.22,39.22,442000.0,28.0244,28.0315,27.9389,27.9389,442000.0
2013-05-16 15:20:00,39.23,39.24,39.14,39.19,688300.0,27.946,27.9531,27.8819,27.9175,688300.0
2013-05-16 15:30:00,39.19,39.2,39.09,39.17,1419200.0,27.9175,27.9246,27.8463,27.9032,1419200.0
2013-05-16 15:40:00,39.17,39.27,39.16,39.22,1191600.0,27.9032,27.9745,27.8961,27.9389,1191600.0
2013-05-16 15:50:00,39.22,39.32,39.2,39.25,2414900.0,27.9389,28.0101,27.9246,27.9602,2414900.0
2013-05-17 09:30:00,39.42,39.57,39.32,39.43,2182300.0,28.0813,28.1882,28.0101,28.0885,2182300.0
2013-05-17 09:40:00,39.43,39.48,39.39,39.44,384600.0,28.0885,28.1241,28.06,28.0956,384600.0
2013-05-17 09:50:00,39.44,39.55,39.42,39.52,493900.0,28.0956,28.1739,28.0813,28.1526,493900.0
2013-05-17 10:00:00,39.52,39.65,39.51,39.6,496500.0,28.1526,28.2452,28.1455,28.2096,496500.0
2013-05-17 10:10:00,39.61,39.68,39.6,39.68,457700.0,28.2167,28.2666,28.2096,28.2666,457700.0
2013-05-17 10:20:00,39.68,39.76,39.66,39.68,885700.0,28.2666,28.3235,28.2523,28.2666,885700.0
2013-05-17 10:30:00,39.69,39.73,39.65,39.68,480000.0,28.2737,28.3022,28.2452,28.2666,480000.0
2013-05-17 10:40:00,39.68,39.74,39.67,39.68,668400.0,28.2666,28.3093,28.2594,28.2666,668400.0
2013-05-17 10:50:00,39.68,39.68,39.57,39.59,520200.0,28.2666,28.2666,28.1882,28.2024,520200.0
2013-05-17 11:00:00,39.6,39.63,39.58,39.61,398100.0,28.2096,28.2309,28.1953,28.2167,398100.0
2013-05-17 11:10:00,39.62,39.64,39.58,39.63,366100.0,28.2238,28.2381,28.1953,28.2309,366100.0
2013-05-17 11:20:00,39.63,39.71,39.61,39.68,525100.0,28.2309,28.2879,28.2167,28.2666,525100.0
2013-05-17 11:30:00,39.67,39.75,39.65,39.73,214300.0,28.2594,28.3164,28.2452,28.3022,214300.0
2013-05-17 11:40:00,39.73,39.74,39.7,39.7,244600.0,28.3022,28.3093,28.2808,28.2808,244600.0
2013-05-17 11:50:00,39.71,39.74,39.69,39.7,212800.0,28.2879,28.3093,28.2737,28.2808,212800.0
2013-05-17 12:00:00,39.71,39.74,39.66,39.74,303900.0,28.2879,28.3093,28.2523,28.3093,303900.0
2013-05-17 12:10:00,39.74,39.75,39.72,39.75,363600.0,28.3093,28.3164,28.295,28.3164,363600.0
2013-05-17 12:20:00,39.75,39.76,39.71,39.71,302800.0,28.3164,28.3235,28.2879,28.2879,302800.0
2013-05-17 12:30:00,39.72,39.76,39.71,39.72,223900.0,28.295,28.3235,28.2879,28.295,223900.0
2013-05-17 12:40:00,39.71,39.72,39.66,39.66,339900.0,28.2879,28.295,28.2523,28.2523,339900.0
2013-05-17 12:50:00,39.66,39.72,39.66,39.71,162800.0,28.2523,28.295,28.2523,28.2879,162800.0
2013-05-17 13:00:00,39.72,39.73,39.65,39.66,294000.0,28.295,28.3022,28.2452,28.2523,294000.0
2013-05-17 13:10:00,39.66,39.69,39.65,39.66,196400.0,28.2523,28.2737,28.2452,28.2523,196400.0
2013-05-17 13:20:00,39.66,39.69,39.65,39.67,192000.0,28.2523,28.2737,28.2452,28.2594,192000.0
2013-05-17 13:30:00,39.67,39.71,39.66,39.7,253500.0,28.2594,28.2879,28.2523,28.2808,253500.0
2013-05-17 13:40:00,39.7,39.7,39.62,39.64,408200.0,28.2808,28.2808,28.2238,28.2381,408200.0
2013-05-17 13:50:00,39.64,39.67,39.63,39.65,313800.0,28.2381,28.2594,28.2309,28.2452,313800.0
2013-05-17 14:00:00,39.65,39.71,39.63,39.71,610100.0,28.2452,28.2879,28.2309,28.2879,610100.0
2013-05-17 14:10:00,39.71,39.74,39.7,39.73,426300.0,28.2879,28.3093,28.2808,28.3022,426300.0
2013-05-17 14:20:00,39.74,39.75,39.71,39.74,250200.0,28.3093,28.3164,28.2879,28.3093,250200.0
2013-05-17 14:30:00,39.74,39.78,39.73,39.78,327700.0,28.3093,28.3378,28.3022,28.3378,327700.0
2013-05-17 14:40:00,39.78,39.81,39.72,39.81,406900.0,28.3378,28.3592,28.295,28.3592,406900.0
2013-05-17 14:50:00,39.81,39.86,39.8,39.83,464000.0,28.3592,28.3948,28.352,28.3734,464000.0
2013-05-17 15:00:00,39.83,39.86,39.79,39.84,510600.0,28.3734,28.3948,28.3449,28.3805,510600.0
2013-05-17 15:10:00,39.84,39.84,39.78,39.81,661300.0,28.3805,28.3805,28.3378,28.3592,661300.0
2013-05-17 15:20:00,39.82,39.86,39.78,39.84,1167800.0,28.3663,28.3948,28.3378,28.3805,1167800.0
2013-05-17 15:30:00,39.83,39.86,39.82,39.86,603600.0,28.3734,28.3948,28.3663,28.3948,603600.0
2013-05-17 15:40:00,39.86,39.91,39.81,39.81,2024400.0,28.3948,28.4304,28.3592,28.3592,2024400.0
2013-05-17 15:50:00,39.82,39.89,39.81,39.89,1978400.0,28.3663,28.4162,28.3592,28.4162,1978400.0
2013-05-20 09:30:00,39.89,39.98,39.87,39.97,1191900.0,28.4162,28.4803,28.4019,28.4731,1191900.0
2013-05-20 09:40:00,39.98,39.99,39.85,39.87,599500.0,28.4803,28.4874,28.3877,28.4019,599500.0
2013-05-20 09:50:00,39.87,40.0,39.87,39.97,740900.0,28.4019,28.4945,28.4019,28.4731,740900.0
2013-05-20 10:00:00,39.98,39.99,39.91,39.98,440300.0,28.4803,28.4874,28.4304,28.4803,440300.0
2013-05-20 10:10:00,39.98,40.0,39.94,40.0,490900.0,28.4803,28.4945,28.4518,28.4945,490900.0
2013-05-20 10:20:00,40.0,40.0,39.9,39.97,653800.0,28.4945,28.4945,28.4233,28.4731,653800.0
2013-05-20 10:30:00,39.97,39.99,39.96,39.96,404600.0,28.4731,28.4874,28.466,28.466,404600.0
2013-05-20 10:40:00,39.96,39.99,39.95,39.96,323800.0,28.466,28.4874,28.4589,28.466,323800.0
2013-05-20 10:50:00,39.96,39.98,39.94,39.96,350900.0,28.466,28.4803,28.4518,28.466,350900.0
2013-05-20 11:00:00,39.96,40.1,39.96,40.1,1134800.0,28.466,28.5657,28.466,28.5657,1134800.0
2013-05-20 11:10:00,40.1,40.17,40.09,40.16,485300.0,28.5657,28.6156,28.5586,28.6085,485300.0
2013-05-20 11:20:00,40.16,40.23,40.1,40.14,815900.0,28.6085,28.6584,28.5657,28.5942,815900.0
2013-05-20 11:30:00,40.14,40.18,40.07,40.1,881200.0,28.5942,28.6227,28.5444,28.5657,881200.0
2013-05-20 11:40:00,40.1,40.19,40.1,40.17,343400.0,28.5657,28.6299,28.5657,28.6156,343400.0
2013-05-20 11:50:00,40.18,40.22,40.13,40.2,562900.0,28.6227,28.6512,28.5871,28.637,562900.0
2013-05-20 12:00:00,40.19,40.22,40.17,40.17,270500.0,28.6299,28.6512,28.6156,28.6156,270500.0
2013-05-20 12:10:00,40.18,40.18,40.12,40.14,239300.0,28.6227,28.6227,28.58,28.5942,239300.0
2013-05-20 12:20:00,40.14,40.2,40.14,40.18,222200.0,28.5942,28.637,28.5942,28.6227,222200.0
2013-05-20 12:30:00,40.17,40.18,40.1,40.11,263000.0,28.6156,28.6227,28.5657,28.5729,263000.0
2013-05-20 12:40:00,40.12,40.18,40.11,40.17,197000.0,28.58,28.6227,28.5729,28.6156,197000.0
2013-05-20 12:50:00,40.17,40.17,40.13,40.15,295000.0,28.6156,28.6156,28.5871,28.6014,295000.0
2013-05-20 13:00:00,40.15,40.19,40.13,40.18,218100.0,28.6014,28.6299,28.5871,28.6227,218100.0
2013-05-20 13:10:00,40.19,40.19,40.11,40.12,200500.0,28.6299,28.6299,28.5729,28.58,200500.0
2013-05-20 13:20:00,40.11,40.13,40.07,40.11,389500.0,28.5729,28.5871,28.5444,28.5729,389500.0
2013-05-20 13:30:00,40.11,40.15,40.11,40.14,164900.0,28.5729,28.6014,28.5729,28.5942,164900.0
2013-05-20 13:40:00,40.14,40.14,40.07,40.09,406600.0,28.5942,28.5942,28.5444,28.5586,406600.0
2013-05-20 13:50:00,40.08,40.14,40.07,40.11,232200.0,28.5515,28.5942,28.5444,28.5729,232200.0
2013-05-20 14:00:00,40.11,40.12,40.04,40.11,348100.0,28.5729,28.58,28.523,28.5729,348100.0
2013-05-20 14:10:00,40.11,40.12,40.09,40.11,187700.0,28.5729,28.58,28.5586,28.5729,187700.0
2013-05-20 14:20:00,40.11,40.19,40.1,40.18,322400.0,28.5729,28.6299,28.5657,28.6227,322400.0
2013-05-20 14:30:00,40.19,40.2,40.15,40.16,338100.0,28.6299,28.637,28.6014,28.6085,338100.0
2013-05-20 14:40:00,40.17,40.17,40.13,40.16,242700.0,28.6156,28.6156,28.5871,28.6085,242700.0
2013-05-20 14:50:00,40.17,40.19,40.16,40.16,271500.0,28.6156,28.6299,28.6085,28.6085,271500.0
2013-05-20 15:00:00,40.16,40.24,40.16,40.23,480700.0,28.6085,28.6655,28.6085,28.6584,480700.0
2013-05-20 15:10:00,40.23,40.29,40.2,40.24,417300.0,28.6584,28.7011,28.637,28.6655,417300.0
2013-05-20 15:20:00,40.25,40.25,40.14,40.2,409600.0,28.6726,28.6726,28.5942,28.637,409600.0
2013-05-20 15:30:00,40.21,40.23,40.14,40.15,463400.0,28.6441,28.6584,28.5942,28.6014,463400.0
2013-05-20 15:40:00,40.16,40.23,40.15,40.15,546500.0,28.6085,28.6584,28.6014,28.6014,546500.0
2013-05-20 15:50:00,40.15,40.2,40.13,40.19,999400.0,28.6014,28.637,28.5871,28.6299,999400.0
2013-05-21 09:30:00,40.33,40.33,40.17,40.31,1095600.0,28.7296,28.7296,28.6156,28.7153,1095600.0
2013-05-21 09:40:00,40.3,40.5,40.29,40.5,971600.0,28.7082,28.8507,28.7011,28.8507,971600.0
2013-05-21 09:50:00,40.5,40.73,40.49,40.56,1144700.0,28.8507,29.0145,28.8436,28.8934,1144700.0
2013-05-21 10:00:00,40.55,40.58,40.47,40.48,643400.0,28.8863,28.9077,28.8293,28.8364,643400.0
2013-05-21 10:10:00,40.47,40.55,40.44,40.54,654800.0,28.8293,28.8863,28.808,28.8792,654800.0
2013-05-21 10:20:00,40.54,40.54,40.44,40.53,500800.0,28.8792,28.8792,28.808,28.8721,500800.0
2013-05-21 10:30:00,40.52,40.6,40.47,40.6,539700.0,28.8649,28.9219,28.8293,28.9219,539700.0
2013-05-21 10:40:00,40.59,40.6,40.49,40.52,534200.0,28.9148,28.9219,28.8436,28.8649,534200.0
2013-05-21 10:50:00,40.51,40.52,40.42,40.44,896600.0,28.8578,28.8649,28.7937,28.808,896600.0
2013-05-21 11:00:00,40.44,40.51,40.43,40.51,601100.0,28.808,28.8578,28.8008,28.8578,601100.0
2013-05-21 11:10:00,40.51,40.56,40.5,40.55,328500.0,28.8578,28.8934,28.8507,28.8863,328500.0
2013-05-21 11:20:00,40.55,40.56,40.48,40.5,780300.0,28.8863,28.8934,28.8364,28.8507,780300.0
2013-05-21 11:30:00,40.5,40.66,40.5,40.65,555600.0,28.8507,28.9647,28.8507,28.9575,555600.0
2013-05-21 11:40:00,40.65,40.69,40.61,40.67,340700.0,28.9575,28.986,28.9291,28.9718,340700.0
2013-05-21 11:50:00,40.68,40.71,40.61,40.63,336900.0,28.9789,29.0003,28.9291,28.9433,336900.0
2013-05-21 12:00:00,40.64,40.73,40.64,40.71,305500.0,28.9504,29.0145,28.9504,29.0003,305500.0
2013-05-21 12:10:00,40.72,40.72,40.64,40.65,290200.0,29.0074,29.0074,28.9504,28.9575,290200.0
2013-05-21 12:20:00,40.66,40.73,40.65,40.73,355500.0,28.9647,29.0145,28.9575,29.0145,355500.0
2013-05-21 12:30:00,40.73,40.75,40.66,40.66,349700.0,29.0145,29.0288,28.9647,28.9647,349700.0
2013-05-21 12:40:00,40.66,40.73,40.65,40.67,271900.0,28.9647,29.0145,28.9575,28.9718,271900.0
2013-05-21 12:50:00,40.68,40.72,40.66,40.7,288600.0,28.9789,29.0074,28.9647,28.9932,288600.0
2013-05-21 13:00:00,40.7,40.8,40.7,40.79,464400.0,28.9932,29.0644,28.9932,29.0573,464400.0
2013-05-21 13:10:00,40.8,40.8,40.72,40.79,419100.0,29.0644,29.0644,29.0074,29.0573,419100.0
2013-05-21 13:20:00,40.79,40.79,40.73,40.74,261000.0,29.0573,29.0573,29.0145,29.0217,261000.0
2013-05-21 13:30:00,40.75,40.75,40.7,40.71,271900.0,29.0288,29.0288,28.9932,29.0003,271900.0
2013-05-21 13:40:00,40.7,40.71,40.63,40.67,420000.0,28.9932,29.0003,28.9433,28.9718,420000.0
2013-05-21 13:50:00,40.67,40.73,40.66,40.69,309200.0,28.9718,29.0145,28.9647,28.986,309200.0
2013-05-21 14:00:00,40.68,40.69,40.64,40.68,239200.0,28.9789,28.986,28.9504,28.9789,239200.0
2013-05-21 14:10:00,40.68,40.8,40.67,40.79,505900.0,28.9789,29.0644,28.9718,29.0573,505900.0
2013-05-21 14:20:00,40.8,40.8,40.74,40.75,348600.0,29.0644,29.0644,29.0217,29.0288,348600.0
2013-05-21 14:30:00,40.74,40.75,40.71,40.73,416700.0,29.0217,29.0288,29.0003,29.0145,416700.0
2013-05-21 14:40:00,40.74,40.75,40.67,40.7,349800.0,29.0217,29.0288,28.9718,28.9932,349800.0
2013-05-21 14:50:00,40.7,40.73,40.67,40.72,465700.0,28.9932,29.0145,28.9718,29.0074,465700.0
2013-05-21 15:00:00,40.71,40.72,40.68,40.71,319400.0,29.0003,29.0074,28.9789,29.0003,319400.0
2013-05-21 15:10:00,40.7,40.75,40.7,40.73,472700.0,28.9932,29.0288,28.9932,29.0145,472700.0
2013-05-21 15:20:00,40.74,40.75,40.71,40.71,330500.0,29.0217,29.0288,29.0003,29.0003,330500.0
2013-05-21 15:30:00,40.71,40.72,40.69,40.71,870400.0,29.0003,29.0074,28.986,29.0003,870400.0
2013-05-21 15:40:00,40.72,40.78,40.65,40.66,1102200.0,29.0074,29.0502,28.9575,28.9647,1102200.0
2013-05-21 15:50:00,40.65,40.72,40.63,40.68,1360800.0,28.9575,29.0074,28.9433,28.9789,1360800.0
2013-05-22 09:30:00,40.69,40.74,40.5,40.65,1215800.0,28.986,29.0217,28.8507,28.9575,1215800.0
2013-05-22 09:40:00,40.66,40.76,40.64,40.73,573500.0,28.9647,29.0359,28.9504,29.0145,573500.0
2013-05-22 09:50:00,40.73,40.75,40.65,40.71,760700.0,29.0145,29.0288,28.9575,29.0003,760700.0
2013-05-22 10:00:00,40.72,40.94,40.7,40.83,827000.0,29.0074,29.1641,28.9932,29.0858,827000.0
2013-05-22 10:10:00,40.84,41.07,40.83,40.99,1265100.0,29.0929,29.2567,29.0858,29.1998,1265100.0
2013-05-22 10:20:00,40.99,41.1,40.96,41.05,675900.0,29.1998,29.2781,29.1784,29.2425,675900.0
2013-05-22 10:30:00,41.05,41.1,40.65,40.75,1483200.0,29.2425,29.2781,28.9575,29.0288,1483200.0
2013-05-22 10:40:00,40.74,40.92,40.72,40.8,721000.0,29.0217,29.1499,29.0074,29.0644,721000.0
2013-05-22 10:50:00,40.8,40.86,40.76,40.78,522600.0,29.0644,29.1071,29.0359,29.0502,522600.0
2013-05-22 11:00:00,40.78,40.82,40.74,40.79,778000.0,29.0502,29.0786,29.0217,29.0573,778000.0
2013-05-22 11:10:00,40.79,40.83,40.74,40.8,706600.0,29.0573,29.0858,29.0217,29.0644,706600.0
2013-05-22 11:20:00,40.81,40.86,40.79,40.85,310400.0,29.0715,29.1071,29.0573,29.1,310400.0
2013-05-22 11:30:00,40.84,40.89,40.8,40.82,407100.0,29.0929,29.1285,29.0644,29.0786,407100.0
2013-05-22 11:40:00,40.82,40.96,40.81,40.9,404900.0,29.0786,29.1784,29.0715,29.1356,404900.0
2013-05-22 11:50:00,40.91,40.91,40.76,40.78,412500.0,29.1428,29.1428,29.0359,29.0502,412500.0
2013-05-22 12:00:00,40.78,40.82,40.77,40.77,260100.0,29.0502,29.0786,29.043,29.043,260100.0
2013-05-22 12:10:00,40.77,40.81,40.73,40.74,446400.0,29.043,29.0715,29.0145,29.0217,446400.0
2013-05-22 12:20:00,40.73,40.78,40.69,40.73,428900.0,29.0145,29.0502,28.986,29.0145,428900.0
2013-05-22 12:30:00,40.73,40.78,40.7,40.77,343400.0,29.0145,29.0502,28.9932,29.043,343400.0
2013-05-22 12:40:00,40.76,40.77,40.69,40.7,471900.0,29.0359,29.043,28.986,28.9932,471900.0
2013-05-22 12:50:00,40.7,40.78,40.7,40.75,275200.0,28.9932,29.0502,28.9932,29.0288,275200.0
2013-05-22 13:00:00,40.75,40.76,40.63,40.68,412300.0,29.0288,29.0359,28.9433,28.9789,412300.0
2013-05-22 13:10:00,40.68,40.69,40.55,40.58,711800.0,28.9789,28.986,28.8863,28.9077,711800.0
2013-05-22 13:20:00,40.58,40.61,40.53,40.55,373400.0,28.9077,28.9291,28.8721,28.8863,373400.0
2013-05-22 13:30:00,40.55,40.57,40.45,40.47,502000.0,28.8863,28.9006,28.8151,28.8293,502000.0
2013-05-22 13:40:00,40.47,40.51,40.34,40.45,542100.0,28.8293,28.8578,28.7367,28.8151,542100.0
2013-05-22 13:50:00,40.46,40.48,40.38,40.38,542500.0,28.8222,28.8364,28.7652,28.7652,542500.0
2013-05-22 14:00:00,40.37,40.52,40.22,40.34,1164100.0,28.7581,28.8649,28.6512,28.7367,1164100.0
2013-05-22 14:10:00,40.34,40.34,40.16,40.27,889900.0,28.7367,28.7367,28.6085,28.6868,889900.0
2013-05-22 14:20:00,40.27,40.33,40.16,40.2,890700.0,28.6868,28.7296,28.6085,28.637,890700.0
2013-05-22 14:30:00,40.21,40.23,40.02,40.08,1115900.0,28.6441,28.6584,28.5088,28.5515,1115900.0
2013-05-22 14:40:00,40.08,40.23,40.05,40.22,751800.0,28.5515,28.6584,28.5301,28.6512,751800.0
2013-05-22 14:50:00,40.22,40.3,40.2,40.27,439200.0,28.6512,28.7082,28.637,28.6868,439200.0
2013-05-22 15:00:00,40.27,40.27,40.14,40.23,780400.0,28.6868,28.6868,28.5942,28.6584,780400.0
2013-05-22 15:10:00,40.23,40.26,40.15,40.16,726200.0,28.6584,28.6797,28.6014,28.6085,726200.0
2013-05-22 15:20:00,40.15,40.15,39.99,40.0,925800.0,28.6014,28.6014,28.4874,28.4945,925800.0
2013-05-22 15:30:00,40.01,40.15,39.99,40.07,971100.0,28.5016,28.6014,28.4874,28.5444,971100.0
2013-05-22 15:40:00,40.07,40.14,40.02,40.04,994000.0,28.5444,28.5942,28.5088,28.523,994000.0
2013-05-22 15:50:00,40.04,40.14,40.02,40.11,1957100.0,28.523,28.5942,28.5088,28.5729,1957100.0
2013-05-23 09:30:00,39.4,40.01,39.4,39.99,2134000.0,28.0671,28.5016,28.0671,28.4874,2134000.0
2013-05-23 09:40:00,39.98,39.98,39.69,39.71,962000.0,28.4803,28.4803,28.2737,28.2879,962000.0
2013-05-23 09:50:00,39.71,39.8,39.71,39.75,604100.0,28.2879,28.352,28.2879,28.3164,604100.0
2013-05-23 10:00:00,39.75,39.97,39.72,39.95,864200.0,28.3164,28.4731,28.295,28.4589,864200.0
2013-05-23 10:10:00,39.95,40.09,39.95,40.03,1045300.0,28.4589,28.5586,28.4589,28.5159,1045300.0
2013-05-23 10:20:00,40.03,40.1,39.99,40.05,613100.0,28.5159,28.5657,28.4874,28.5301,613100.0
2013-05-23 10:30:00,40.05,40.1,40.0,40.04,519300.0,28.5301,28.5657,28.4945,28.523,519300.0
2013-05-23 10:40:00,40.03,40.05,39.9,39.96,606700.0,28.5159,28.5301,28.4233,28.466,606700.0
2013-05-23 10:50:00,39.96,40.01,39.9,39.92,794300.0,28.466,28.5016,28.4233,28.4375,794300.0
2013-05-23 11:00:00,39.93,40.09,39.91,40.09,786500.0,28.4446,28.5586,28.4304,28.5586,786500.0
2013-05-23 11:10:00,40.09,40.25,40.08,40.21,747400.0,28.5586,28.6726,28.5515,28.6441,747400.0
2013-05-23 11:20:00,40.21,40.33,40.2,40.28,673700.0,28.6441,28.7296,28.637,28.694,673700.0
2013-05-23 11:30:00,40.27,40.37,40.24,40.34,789200.0,28.6868,28.7581,28.6655,28.7367,789200.0
2013-05-23 11:40:00,40.34,40.35,40.25,40.26,539200.0,28.7367,28.7438,28.6726,28.6797,539200.0
2013-05-23 11:50:00,40.26,40.29,40.17,40.24,382600.0,28.6797,28.7011,28.6156,28.6655,382600.0
2013-05-23 12:00:00,40.24,40.42,40.24,40.4,306300.0,28.6655,28.7937,28.6655,28.7795,306300.0
2013-05-23 12:10:00,40.39,40.44,40.33,40.4,403100.0,28.7723,28.808,28.7296,28.7795,403100.0
2013-05-23 12:20:00,40.4,40.43,40.34,40.35,333100.0,28.7795,28.8008,28.7367,28.7438,333100.0
2013-05-23 12:30:00,40.35,40.36,40.19,40.21,464400.0,28.7438,28.751,28.6299,28.6441,464400.0
2013-05-23 12:40:00,40.21,40.22,40.09,40.19,632400.0,28.6441,28.6512,28.5586,28.6299,632400.0
2013-05-23 12:50:00,40.19,40.25,40.16,40.17,282100.0,28.6299,28.6726,28.6085,28.6156,282100.0
2013-05-23 13:00:00,40.16,40.17,40.07,40.1,260700.0,28.6085,28.6156,28.5444,28.5657,260700.0
2013-05-23 13:10:00,40.1,40.12,40.05,40.06,290200.0,28.5657,28.58,28.5301,28.5373,290200.0
2013-05-23 13:20:00,40.05,40.06,39.98,39.99,305900.0,28.5301,28.5373,28.4803,28.4874,305900.0
2013-05-23 13:30:00,40.0,40.09,39.99,40.09,243600.0,28.4945,28.5586,28.4874,28.5586,243600.0
2013-05-23 13:40:00,40.09,40.1,39.96,40.01,388200.0,28.5586,28.5657,28.466,28.5016,388200.0
2013-05-23 13:50:00,40.01,40.14,39.98,40.13,331600.0,28.5016,28.5942,28.4803,28.5871,331600.0
2013-05-23 14:00:00,40.12,40.18,40.04,40.17,265700.0,28.58,28.6227,28.523,28.6156,265700.0
2013-05-23 14:10:00,40.16,40.19,40.11,40.19,278300.0,28.6085,28.6299,28.5729,28.6299,278300.0
2013-05-23 14:20:00,40.19,40.2,40.13,40.15,224700.0,28.6299,28.637,28.5871,28.6014,224700.0
2013-05-23 14:30:00,40.15,40.16,40.05,40.13,227400.0,28.6014,28.6085,28.5301,28.5871,227400.0
2013-05-23 14:40:00,40.12,40.27,40.12,40.25,424800.0,28.58,28.6868,28.58,28.6726,424800.0
2013-05-23 14:50:00,40.25,40.26,40.13,40.15,306600.0,28.6726,28.6797,28.5871,28.6014,306600.0
2013-05-23 15:00:00,40.16,40.19,40.13,40.15,468200.0,28.6085,28.6299,28.5871,28.6014,468200.0
2013-05-23 15:10:00,40.15,40.2,40.1,40.12,446000.0,28.6014,28.637,28.5657,28.58,446000.0
2013-05-23 15:20:00,40.11,40.16,40.09,40.13,525000.0,28.5729,28.6085,28.5586,28.5871,525000.0
2013-05-23 15:30:00,40.13,40.16,40.04,40.04,617000.0,28.5871,28.6085,28.523,28.523,617000.0
2013-05-23 15:40:00,40.04,40.09,39.94,39.97,1142400.0,28.523,28.5586,28.4518,28.4731,1142400.0
2013-05-23 15:50:00,39.98,40.09,39.98,40.02,1841400.0,28.4803,28.5586,28.4803,28.5088,1841400.0
2013-05-24 09:30:00,39.56,40.05,39.5,39.91,1482800.0,28.1811,28.5301,28.1383,28.4304,1482800.0
2013-05-24 09:40:00,39.91,40.03,39.8,39.83,528600.0,28.4304,28.5159,28.352,28.3734,528600.0
2013-05-24 09:50:00,39.83,39.95,39.78,39.85,420000.0,28.3734,28.4589,28.3378,28.3877,420000.0
2013-05-24 10:00:00,39.85,39.87,39.76,39.81,786700.0,28.3877,28.4019,28.3235,28.3592,786700.0
2013-05-24 10:10:00,39.82,39.84,39.72,39.82,436700.0,28.3663,28.3805,28.295,28.3663,436700.0
2013-05-24 10:20:00,39.82,39.88,39.75,39.86,471000.0,28.3663,28.409,28.3164,28.3948,471000.0
2013-05-24 10:30:00,39.86,39.96,39.8,39.92,734100.0,28.3948,28.466,28.352,28.4375,734100.0
2013-05-24 10:40:00,39.92,39.95,39.86,39.89,280500.0,28.4375,28.4589,28.3948,28.4162,280500.0
2013-05-24 10:50:00,39.89,40.0,39.86,40.0,418500.0,28.4162,28.4945,28.3948,28.4945,418500.0
2013-05-24 11:00:00,40.0,40.0,39.91,39.99,311400.0,28.4945,28.4945,28.4304,28.4874,311400.0
2013-05-24 11:10:00,40.0,40.03,39.95,39.97,322900.0,28.4945,28.5159,28.4589,28.4731,322900.0
2013-05-24 11:20:00,39.97,39.98,39.94,39.96,280900.0,28.4731,28.4803,28.4518,28.466,280900.0
2013-05-24 11:30:00,39.96,40.02,39.94,40.01,340600.0,28.466,28.5088,28.4518,28.5016,340600.0
2013-05-24 11:40:00,40.0,40.08,40.0,40.02,332700.0,28.4945,28.5515,28.4945,28.5088,332700.0
2013-05-24 11:50:00,40.02,40.05,39.98,40.04,234300.0,28.5088,28.5301,28.4803,28.523,234300.0
2013-05-24 12:00:00,40.04,40.08,40.02,40.04,257300.0,28.523,28.5515,28.5088,28.523,257300.0
2013-05-24 12:10:00,40.05,40.1,40.03,40.1,247200.0,28.5301,28.5657,28.5159,28.5657,247200.0
2013-05-24 12:20:00,40.09,40.15,40.07,40.15,486500.0,28.5586,28.6014,28.5444,28.6014,486500.0
2013-05-24 12:30:00,40.15,40.16,40.04,40.05,403400.0,28.6014,28.6085,28.523,28.5301,403400.0
2013-05-24 12:40:00,40.05,40.07,40.05,40.06,251600.0,28.5301,28.5444,28.5301,28.5373,251600.0
2013-05-24 12:50:00,40.05,40.07,40.02,40.03,328900.0,28.5301,28.5444,28.5088,28.5159,328900.0
2013-05-24 13:00:00,40.02,40.04,40.0,40.02,265600.0,28.5088,28.523,28.4945,28.5088,265600.0
2013-05-24 13:10:00,40.02,40.05,39.98,40.05,344500.0,28.5088,28.5301,28.4803,28.5301,344500.0
2013-05-24 13:20:00,40.04,40.05,40.0,40.03,187800.0,28.523,28.5301,28.4945,28.5159,187800.0
2013-05-24 13:30:00,40.04,40.11,40.03,40.08,253800.0,28.523,28.5729,28.5159,28.5515,253800.0
2013-05-24 13:40:00,40.09,40.2,40.06,40.16,404000.0,28.5586,28.637,28.5373,28.6085,404000.0
2013-05-24 13:50:00,40.16,40.21,40.14,40.2,174700.0,28.6085,28.6441,28.5942,28.637,174700.0
2013-05-24 14:00:00,40.21,40.21,40.14,40.17,166000.0,28.6441,28.6441,28.5942,28.6156,166000.0
2013-05-24 14:10:00,40.17,40.3,40.17,40.27,280700.0,28.6156,28.7082,28.6156,28.6868,280700.0
2013-05-24 14:20:00,40.27,40.27,40.2,40.24,149200.0,28.6868,28.6868,28.637,28.6655,149200.0
2013-05-24 14:30:00,40.23,40.26,40.14,40.16,302900.0,28.6584,28.6797,28.5942,28.6085,302900.0
2013-05-24 14:40:00,40.16,40.19,40.15,40.16,190800.0,28.6085,28.6299,28.6014,28.6085,190800.0
2013-05-24 14:50:00,40.16,40.21,40.15,40.19,121200.0,28.6085,28.6441,28.6014,28.6299,121200.0
2013-05-24 15:00:00,40.19,40.26,40.17,40.25,174100.0,28.6299,28.6797,28.6156,28.6726,174100.0
2013-05-24 15:10:00,40.26,40.27,40.2,40.2,202300.0,28.6797,28.6868,28.637,28.637,202300.0
2013-05-24 15:20:00,40.2,40.25,40.17,40.21,328200.0,28.637,28.6726,28.6156,28.6441,328200.0
2013-05-24 15:30:00,40.21,40.22,40.13,40.17,311400.0,28.6441,28.6512,28.5871,28.6156,311400.0
2013-05-24 15:40:00,40.16,40.21,40.11,40.18,538600.0,28.6085,28.6441,28.5729,28.6227,538600.0
2013-05-24 15:50:00,40.18,40.28,40.15,40.26,1198200.0,28.6227,28.694,28.6014,28.6797,1198200.0
2013-05-28 09:30:00,40.82,40.98,40.72,40.81,1386200.0,29.0786,29.1926,29.0074,29.0715,1386200.0
2013-05-28 09:40:00,40.81,40.95,40.67,40.89,691300.0,29.0715,29.1713,28.9718,29.1285,691300.0
2013-05-28 09:50:00,40.89,40.92,40.79,40.89,507300.0,29.1285,29.1499,29.0573,29.1285,507300.0
2013-05-28 10:00:00,40.92,40.94,40.81,40.91,540400.0,29.1499,29.1641,29.0715,29.1428,540400.0
2013-05-28 10:10:00,40.91,40.92,40.84,40.88,588900.0,29.1428,29.1499,29.0929,29.1214,588900.0
2013-05-28 10:20:00,40.89,40.98,40.87,40.98,557700.0,29.1285,29.1926,29.1143,29.1926,557700.0
2013-05-28 10:30:00,40.98,40.98,40.92,40.92,243200.0,29.1926,29.1926,29.1499,29.1499,243200.0
2013-05-28 10:40:00,40.93,40.93,40.81,40.88,405100.0,29.157,29.157,29.0715,29.1214,405100.0
2013-05-28 10:50:00,40.89,40.92,40.8,40.82,357400.0,29.1285,29.1499,29.0644,29.0786,357400.0
2013-05-28 11:00:00,40.82,40.85,40.73,40.82,573500.0,29.0786,29.1,29.0145,29.0786,573500.0
2013-05-28 11:10:00,40.82,40.95,40.81,40.94,470100.0,29.0786,29.1713,29.0715,29.1641,470100.0
2013-05-28 11:20:00,40.94,40.97,40.91,40.95,282100.0,29.1641,29.1855,29.1428,29.1713,282100.0
2013-05-28 11:30:00,40.95,40.96,40.8,40.83,355600.0,29.1713,29.1784,29.0644,29.0858,355600.0
2013-05-28 11:40:00,40.83,40.91,40.83,40.91,397000.0,29.0858,29.1428,29.0858,29.1428,397000.0
2013-05-28 11:50:00,40.92,40.93,40.8,40.81,340400.0,29.1499,29.157,29.0644,29.0715,340400.0
2013-05-28 12:00:00,40.8,40.83,40.77,40.8,541800.0,29.0644,29.0858,29.043,29.0644,541800.0
2013-05-28 12:10:00,40.81,40.84,40.78,40.79,228300.0,29.0715,29.0929,29.0502,29.0573,228300.0
2013-05-28 12:20:00,40.8,40.8,40.73,40.73,411700.0,29.0644,29.0644,29.0145,29.0145,411700.0
2013-05-28 12:30:00,40.73,40.76,40.72,40.75,298600.0,29.0145,29.0359,29.0074,29.0288,298600.0
2013-05-28 12:40:00,40.75,40.78,40.7,40.71,216100.0,29.0288,29.0502,28.9932,29.0003,216100.0
2013-05-28 12:50:00,40.72,40.72,40.64,40.7,247800.0,29.0074,29.0074,28.9504,28.9932,247800.0
2013-05-28 13:00:00,40.7,40.74,40.7,40.71,208800.0,28.9932,29.0217,28.9932,29.0003,208800.0
2013-05-28 13:10:00,40.7,40.71,40.66,40.69,187200.0,28.9932,29.0003,28.9647,28.986,187200.0
2013-05-28 13:20:00,40.69,40.7,40.62,40.64,217400.0,28.986,28.9932,28.9362,28.9504,217400.0
2013-05-28 13:30:00,40.64,40.65,40.58,40.59,287100.0,28.9504,28.9575,28.9077,28.9148,287100.0
2013-05-28 13:40:00,40.59,40.62,40.56,40.61,284000.0,28.9148,28.9362,28.8934,28.9291,284000.0
2013-05-28 13:50:00,40.6,40.61,40.54,40.57,283400.0,28.9219,28.9291,28.8792,28.9006,283400.0
2013-05-28 14:00:00,40.56,40.57,40.5,40.51,488400.0,28.8934,28.9006,28.8507,28.8578,488400.0
2013-05-28 14:10:00,40.5,40.55,40.49,40.54,518000.0,28.8507,28.8863,28.8436,28.8792,518000.0
2013-05-28 14:20:00,40.54,40.58,40.52,40.53,283000.0,28.8792,28.9077,28.8649,28.8721,283000.0
2013-05-28 14:30:00,40.54,40.56,40.41,40.41,367100.0,28.8792,28.8934,28.7866,28.7866,367100.0
2013-05-28 14:40:00,40.42,40.54,40.41,40.52,393600.0,28.7937,28.8792,28.7866,28.8649,393600.0
2013-05-28 14:50:00,40.51,40.56,40.49,40.51,393500.0,28.8578,28.8934,28.8436,28.8578,393500.0
2013-05-28 15:00:00,40.51,40.55,40.47,40.52,553900.0,28.8578,28.8863,28.8293,28.8649,553900.0
2013-05-28 15:10:00,40.52,40.57,40.48,40.52,772800.0,28.8649,28.9006,28.8364,28.8649,772800.0
2013-05-28 15:20:00,40.51,40.52,40.49,40.51,751100.0,28.8578,28.8649,28.8436,28.8578,751100.0
2013-05-28 15:30:00,40.51,40.57,40.5,40.56,615500.0,28.8578,28.9006,28.8507,28.8934,615500.0
2013-05-28 15:40:00,40.56,40.58,40.54,40.57,763200.0,28.8934,28.9077,28.8792,28.9006,763200.0
2013-05-28 15:50:00,40.57,40.57,40.51,40.52,1440300.0,28.9006,28.9006,28.8578,28.8649,1440300.0
2013-05-29 09:30:00,40.36,40.54,40.25,40.3,932000.0,28.751,28.8792,28.6726,28.7082,932000.0
2013-05-29 09:40:00,40.3,40.36,40.21,40.34,889400.0,28.7082,28.751,28.6441,28.7367,889400.0
2013-05-29 09:50:00,40.35,40.52,40.34,40.43,1035900.0,28.7438,28.8649,28.7367,28.8008,1035900.0
2013-05-29 10:00:00,40.42,40.57,40.37,40.49,790900.0,28.7937,28.9006,28.7581,28.8436,790900.0
2013-05-29 10:10:00,40.49,40.55,40.46,40.55,1060100.0,28.8436,28.8863,28.8222,28.8863,1060100.0
2013-05-29 10:20:00,40.55,40.55,40.33,40.38,589900.0,28.8863,28.8863,28.7296,28.7652,589900.0
2013-05-29 10:30:00,40.38,40.46,40.37,40.43,579300.0,28.7652,28.8222,28.7581,28.8008,579300.0
2013-05-29 10:40:00,40.43,40.44,40.29,40.31,470800.0,28.8008,28.808,28.7011,28.7153,470800.0
2013-05-29 10:50:00,40.31,40.41,40.28,40.37,524600.0,28.7153,28.7866,28.694,28.7581,524600.0
2013-05-29 11:00:00,40.37,40.39,40.3,40.38,565700.0,28.7581,28.7723,28.7082,28.7652,565700.0
2013-05-29 11:10:00,40.38,40.46,40.37,40.45,464500.0,28.7652,28.8222,28.7581,28.8151,464500.0
2013-05-29 11:20:00,40.45,40.55,40.43,40.52,600700.0,28.8151,28.8863,28.8008,28.8649,600700.0
2013-05-29 11:30:00,40.53,40.62,40.52,40.59,472800.0,28.8721,28.9362,28.8649,28.9148,472800.0
2013-05-29 11:40:00,40.59,40.75,40.58,40.73,687300.0,28.9148,29.0288,28.9077,29.0145,687300.0
2013-05-29 11:50:00,40.73,40.84,40.71,40.79,479000.0,29.0145,29.0929,29.0003,29.0573,479000.0
2013-05-29 12:00:00,40.79,40.81,40.74,40.74,325000.0,29.0573,29.0715,29.0217,29.0217,325000.0
2013-05-29 12:10:00,40.74,40.75,40.7,40.72,259500.0,29.0217,29.0288,28.9932,29.0074,259500.0
2013-05-29 12:20:00,40.71,40.74,40.65,40.67,229800.0,29.0003,29.0217,28.9575,28.9718,229800.0
2013-05-29 12:30:00,40.67,40.7,40.63,40.69,181700.0,28.9718,28.9932,28.9433,28.986,181700.0
2013-05-29 12:40:00,40.68,40.71,40.63,40.64,216000.0,28.9789,29.0003,28.9433,28.9504,216000.0
2013-05-29 12:50:00,40.63,40.66,40.59,40.63,176400.0,28.9433,28.9647,28.9148,28.9433,176400.0
2013-05-29 13:00:00,40.62,40.69,40.62,40.65,278800.0,28.9362,28.986,28.9362,28.9575,278800.0
2013-05-29 13:10:00,40.64,40.68,40.58,40.68,276800.0,28.9504,28.9789,28.9077,28.9789,276800.0
2013-05-29 13:20:00,40.68,40.76,40.67,40.73,352000.0,28.9789,29.0359,28.9718,29.0145,352000.0
2013-05-29 13:30:00,40.74,40.82,40.72,40.81,311600.0,29.0217,29.0786,29.0074,29.0715,311600.0
2013-05-29 13:40:00,40.81,40.86,40.77,40.79,528300.0,29.0715,29.1071,29.043,29.0573,528300.0
2013-05-29 13:50:00,40.79,40.85,40.77,40.83,402400.0,29.0573,29.1,29.043,29.0858,402400.0
2013-05-29 14:00:00,40.83,40.9,40.82,40.88,270100.0,29.0858,29.1356,29.0786,29.1214,270100.0
2013-05-29 14:10:00,40.87,40.9,40.84,40.85,443600.0,29.1143,29.1356,29.0929,29.1,443600.0
2013-05-29 14:20:00,40.85,40.86,40.79,40.82,319600.0,29.1,29.1071,29.0573,29.0786,319600.0
2013-05-29 14:30:00,40.82,40.82,40.75,40.77,539000.0,29.0786,29.0786,29.0288,29.043,539000.0
2013-05-29 14:40:00,40.77,40.86,40.75,40.79,379900.0,29.043,29.1071,29.0288,29.0573,379900.0
2013-05-29 14:50:00,40.78,40.79,40.72,40.72,329300.0,29.0502,29.0573,29.0074,29.0074,329300.0
2013-05-29 15:00:00,40.72,40.79,40.7,40.79,372000.0,29.0074,29.0573,28.9932,29.0573,372000.0
2013-05-29 15:10:00,40.79,40.85,40.77,40.8,475300.0,29.0573,29.1,29.043,29.0644,475300.0
2013-05-29 15:20:00,40.8,40.89,40.8,40.87,455900.0,29.0644,29.1285,29.0644,29.1143,455900.0
2013-05-29 15:30:00,40.88,40.9,40.83,40.86,527500.0,29.1214,29.1356,29.0858,29.1071,527500.0
2013-05-29 15:40:00,40.86,40.86,40.76,40.81,717700.0,29.1071,29.1071,29.0359,29.0715,717700.0
2013-05-29 15:50:00,40.81,40.82,40.73,40.75,1626300.0,29.0715,29.0786,29.0145,29.0288,1626300.0
2013-05-30 09:30:00,40.79,40.91,40.7,40.86,749200.0,29.0573,29.1428,28.9932,29.1071,749200.0
2013-05-30 09:40:00,40.86,41.06,40.85,40.94,1223600.0,29.1071,29.2496,29.1,29.1641,1223600.0
2013-05-30 09:50:00,40.94,41.06,40.94,41.0,520600.0,29.1641,29.2496,29.1641,29.2069,520600.0
2013-05-30 10:00:00,40.99,41.05,40.93,40.95,695300.0,29.1998,29.2425,29.157,29.1713,695300.0
2013-05-30 10:10:00,40.96,41.0,40.9,40.93,504800.0,29.1784,29.2069,29.1356,29.157,504800.0
2013-05-30 10:20:00,40.94,41.03,40.93,40.99,506400.0,29.1641,29.2282,29.157,29.1998,506400.0
2013-05-30 10:30:00,41.0,41.09,40.98,41.08,612600.0,29.2069,29.271,29.1926,29.2639,612600.0
2013-05-30 10:40:00,41.08,41.29,41.08,41.29,915900.0,29.2639,29.4135,29.2639,29.4135,915900.0
2013-05-30 10:50:00,41.29,41.29,41.16,41.23,478800.0,29.4135,29.4135,29.3209,29.3707,478800.0
2013-05-30 11:00:00,41.23,41.29,41.2,41.25,420500.0,29.3707,29.4135,29.3493,29.385,420500.0
2013-05-30 11:10:00,41.26,41.27,41.11,41.12,522400.0,29.3921,29.3992,29.2852,29.2924,522400.0
2013-05-30 11:20:00,41.12,41.16,41.09,41.15,357400.0,29.2924,29.3209,29.271,29.3137,357400.0
2013-05-30 11:30:00,41.15,41.16,41.11,41.14,268000.0,29.3137,29.3209,29.2852,29.3066,268000.0
2013-05-30 11:40:00,41.14,41.22,41.13,41.21,365000.0,29.3066,29.3636,29.2995,29.3565,365000.0
2013-05-30 11:50:00,41.22,41.38,41.21,41.37,548000.0,29.3636,29.4776,29.3565,29.4704,548000.0
2013-05-30 12:00:00,41.37,41.46,41.35,41.37,735500.0,29.4704,29.5346,29.4562,29.4704,735500.0
2013-05-30 12:10:00,41.37,41.46,41.36,41.46,348300.0,29.4704,29.5346,29.4633,29.5346,348300.0
2013-05-30 12:20:00,41.45,41.46,41.36,41.42,315100.0,29.5274,29.5346,29.4633,29.5061,315100.0
2013-05-30 12:30:00,41.41,41.41,41.35,41.38,221200.0,29.4989,29.4989,29.4562,29.4776,221200.0
2013-05-30 12:40:00,41.38,41.43,41.37,41.42,308800.0,29.4776,29.5132,29.4704,29.5061,308800.0
2013-05-30 12:50:00,41.42,41.44,41.37,41.44,309700.0,29.5061,29.5203,29.4704,29.5203,309700.0
2013-05-30 13:00:00,41.44,41.47,41.41,41.43,454900.0,29.5203,29.5417,29.4989,29.5132,454900.0
2013-05-30 13:10:00,41.43,41.5,41.41,41.48,416300.0,29.5132,29.5631,29.4989,29.5488,416300.0
2013-05-30 13:20:00,41.48,41.55,41.47,41.52,396400.0,29.5488,29.5987,29.5417,29.5773,396400.0
2013-05-30 13:30:00,41.52,41.59,41.51,41.56,410800.0,29.5773,29.6272,29.5702,29.6058,410800.0
2013-05-30 13:40:00,41.56,41.56,41.47,41.47,376800.0,29.6058,29.6058,29.5417,29.5417,376800.0
2013-05-30 13:50:00,41.48,41.58,41.46,41.55,398300.0,29.5488,29.62,29.5346,29.5987,398300.0
2013-05-30 14:00:00,41.54,41.57,41.43,41.44,465900.0,29.5915,29.6129,29.5132,29.5203,465900.0
2013-05-30 14:10:00,41.43,41.44,41.36,41.4,525200.0,29.5132,29.5203,29.4633,29.4918,525200.0
2013-05-30 14:20:00,41.4,41.48,41.39,41.48,276700.0,29.4918,29.5488,29.4847,29.5488,276700.0
2013-05-30 14:30:00,41.47,41.48,41.36,41.41,370000.0,29.5417,29.5488,29.4633,29.4989,370000.0
2013-05-30 14:40:00,41.41,41.41,41.33,41.38,497800.0,29.4989,29.4989,29.442,29.4776,497800.0
2013-05-30 14:50:00,41.38,41.41,41.36,41.38,426100.0,29.4776,29.4989,29.4633,29.4776,426100.0
2013-05-30 15:00:00,41.38,41.39,41.35,41.38,317900.0,29.4776,29.4847,29.4562,29.4776,317900.0
2013-05-30 15:10:00,41.38,41.42,41.36,41.42,448000.0,29.4776,29.5061,29.4633,29.5061,448000.0
2013-05-30 15:20:00,41.42,41.43,41.34,41.37,533900.0,29.5061,29.5132,29.4491,29.4704,533900.0
2013-05-30 15:30:00,41.37,41.38,41.31,41.38,426100.0,29.4704,29.4776,29.4277,29.4776,426100.0
2013-05-30 15:40:00,41.38,41.41,41.29,41.3,702500.0,29.4776,29.4989,29.4135,29.4206,702500.0
2013-05-30 15:50:00,41.3,41.3,41.22,41.24,1751000.0,29.4206,29.4206,29.3636,29.3778,1751000.0
2013-05-31 09:30:00,41.26,41.27,41.1,41.18,1168100.0,29.3921,29.3992,29.2781,29.3351,1168100.0
2013-05-31 09:40:00,41.19,41.32,41.06,41.15,1065500.0,29.3422,29.4348,29.2496,29.3137,1065500.0
2013-05-31 09:50:00,41.15,41.22,41.07,41.08,768400.0,29.3137,29.3636,29.2567,29.2639,768400.0
2013-05-31 10:00:00,41.08,41.16,41.04,41.07,700700.0,29.2639,29.3209,29.2354,29.2567,700700.0
2013-05-31 10:10:00,41.07,41.16,41.06,41.14,827600.0,29.2567,29.3209,29.2496,29.3066,827600.0
2013-05-31 10:20:00,41.13,41.15,41.09,41.14,485600.0,29.2995,29.3137,29.271,29.3066,485600.0
2013-05-31 10:30:00,41.14,41.31,41.11,41.29,471000.0,29.3066,29.4277,29.2852,29.4135,471000.0
2013-05-31 10:40:00,41.28,41.28,41.14,41.15,451400.0,29.4063,29.4063,29.3066,29.3137,451400.0
2013-05-31 10:50:00,41.15,41.18,41.08,41.12,498300.0,29.3137,29.3351,29.2639,29.2924,498300.0
2013-05-31 11:00:00,41.12,41.26,41.1,41.2,484200.0,29.2924,29.3921,29.2781,29.3493,484200.0
2013-05-31 11:10:00,41.21,41.35,41.2,41.3,368700.0,29.3565,29.4562,29.3493,29.4206,368700.0
2013-05-31 11:20:00,41.29,41.31,41.15,41.15,321600.0,29.4135,29.4277,29.3137,29.3137,321600.0
2013-05-31 11:30:00,41.15,41.35,41.15,41.32,357400.0,29.3137,29.4562,29.3137,29.4348,357400.0
2013-05-31 11:40:00,41.31,41.34,41.24,41.26,274000.0,29.4277,29.4491,29.3778,29.3921,274000.0
2013-05-31 11:50:00,41.26,41.27,41.14,41.15,348000.0,29.3921,29.3992,29.3066,29.3137,348000.0
2013-05-31 12:00:00,41.15,41.15,41.03,41.15,423200.0,29.3137,29.3137,29.2282,29.3137,423200.0
2013-05-31 12:10:00,41.15,41.16,41.11,41.16,332500.0,29.3137,29.3209,29.2852,29.3209,332500.0
2013-05-31 12:20:00,41.15,41.19,41.12,41.15,192000.0,29.3137,29.3422,29.2924,29.3137,192000.0
2013-05-31 12:30:00,41.15,41.19,41.12,41.17,297400.0,29.3137,29.3422,29.2924,29.328,297400.0
2013-05-31 12:40:00,41.16,41.21,41.15,41.18,712000.0,29.3209,29.3565,29.3137,29.3351,712000.0
2013-05-31 12:50:00,41.17,41.18,41.1,41.12,154800.0,29.328,29.3351,29.2781,29.2924,154800.0
2013-05-31 13:00:00,41.12,41.18,41.11,41.17,372300.0,29.2924,29.3351,29.2852,29.328,372300.0
2013-05-31 13:10:00,41.18,41.2,41.15,41.16,326600.0,29.3351,29.3493,29.3137,29.3209,326600.0
2013-05-31 13:20:00,41.16,41.16,41.09,41.14,252800.0,29.3209,29.3209,29.271,29.3066,252800.0
2013-05-31 13:30:00,41.14,41.14,41.03,41.05,211400.0,29.3066,29.3066,29.2282,29.2425,211400.0
2013-05-31 13:40:00,41.04,41.06,41.02,41.04,266000.0,29.2354,29.2496,29.2211,29.2354,266000.0
2013-05-31 13:50:00,41.04,41.05,41.0,41.01,312500.0,29.2354,29.2425,29.2069,29.214,312500.0
2013-05-31 14:00:00,41.01,41.02,41.0,41.0,373600.0,29.214,29.2211,29.2069,29.2069,373600.0
2013-05-31 14:10:00,41.0,41.05,41.0,41.04,310000.0,29.2069,29.2425,29.2069,29.2354,310000.0
2013-05-31 14:20:00,41.04,41.05,41.01,41.02,182300.0,29.2354,29.2425,29.214,29.2211,182300.0
2013-05-31 14:30:00,41.02,41.02,40.92,40.95,477300.0,29.2211,29.2211,29.1499,29.1713,477300.0
2013-05-31 14:40:00,40.94,41.01,40.91,40.96,454400.0,29.1641,29.214,29.1428,29.1784,454400.0
2013-05-31 14:50:00,40.96,41.02,40.94,40.94,549000.0,29.1784,29.2211,29.1641,29.1641,549000.0
2013-05-31 15:00:00,40.94,41.03,40.9,41.0,462900.0,29.1641,29.2282,29.1356,29.2069,462900.0
2013-05-31 15:10:00,41.0,41.06,40.96,41.05,425100.0,29.2069,29.2496,29.1784,29.2425,425100.0
2013-05-31 15:20:00,41.05,41.13,40.94,40.95,540700.0,29.2425,29.2995,29.1641,29.1713,540700.0
2013-05-31 15:30:00,40.95,40.96,40.82,40.87,860300.0,29.1713,29.1784,29.0786,29.1143,860300.0
2013-05-31 15:40:00,40.88,40.93,40.82,40.82,830400.0,29.1214,29.157,29.0786,29.0786,830400.0
2013-05-31 15:50:00,40.82,40.83,40.57,40.58,3340200.0,29.0786,29.0858,28.9006,28.9077,3340200.0
2013-06-03 09:30:00,40.84,40.88,40.65,40.81,1592400.0,29.0929,29.1214,28.9575,29.0715,1592400.0
2013-06-03 09:40:00,40.81,40.96,40.58,40.72,1085300.0,29.0715,29.1784,28.9077,29.0074,1085300.0
2013-06-03 09:50:00,40.73,40.84,40.65,40.73,778300.0,29.0145,29.0929,28.9575,29.0145,778300.0
2013-06-03 10:00:00,40.7,40.76,40.58,40.74,709000.0,28.9932,29.0359,28.9077,29.0217,709000.0
2013-06-03 10:10:00,40.73,40.76,40.61,40.7,703900.0,29.0145,29.0359,28.9291,28.9932,703900.0
2013-06-03 10:20:00,40.71,40.78,40.58,40.59,636700.0,29.0003,29.0502,28.9077,28.9148,636700.0
2013-06-03 10:30:00,40.59,40.6,40.39,40.46,792600.0,28.9148,28.9219,28.7723,28.8222,792600.0
2013-06-03 10:40:00,40.47,40.47,40.28,40.46,1121400.0,28.8293,28.8293,28.694,28.8222,1121400.0
2013-06-03 10:50:00,40.47,40.47,40.22,40.28,888000.0,28.8293,28.8293,28.6512,28.694,888000.0
2013-06-03 11:00:00,40.28,40.32,40.19,40.23,715600.0,28.694,28.7225,28.6299,28.6584,715600.0
2013-06-03 11:10:00,40.22,40.28,40.05,40.12,839300.0,28.6512,28.694,28.5301,28.58,839300.0
2013-06-03 11:20:00,40.12,40.18,39.99,40.01,992800.0,28.58,28.6227,28.4874,28.5016,992800.0
2013-06-03 11:30:00,40.01,40.13,40.0,40.08,597100.0,28.5016,28.5871,28.4945,28.5515,597100.0
2013-06-03 11:40:00,40.07,40.23,40.04,40.17,406700.0,28.5444,28.6584,28.523,28.6156,406700.0
2013-06-03 11:50:00,40.16,40.24,40.14,40.2,264200.0,28.6085,28.6655,28.5942,28.637,264200.0
2013-06-03 12:00:00,40.2,40.26,40.08,40.22,319300.0,28.637,28.6797,28.5515,28.6512,319300.0
2013-06-03 12:10:00,40.23,40.24,40.12,40.14,261800.0,28.6584,28.6655,28.58,28.5942,261800.0
2013-06-03 12:20:00,40.14,40.21,40.07,40.18,388600.0,28.5942,28.6441,28.5444,28.6227,388600.0
2013-06-03 12:30:00,40.19,40.22,40.12,40.17,184700.0,28.6299,28.6512,28.58,28.6156,184700.0
2013-06-03 12:40:00,40.17,40.33,40.15,40.2,627300.0,28.6156,28.7296,28.6014,28.637,627300.0
2013-06-03 12:50:00,40.21,40.24,40.15,40.18,264700.0,28.6441,28.6655,28.6014,28.6227,264700.0
2013-06-03 13:00:00,40.19,40.26,40.17,40.25,328600.0,28.6299,28.6797,28.6156,28.6726,328600.0
2013-06-03 13:10:00,40.24,40.28,40.2,40.26,184000.0,28.6655,28.694,28.637,28.6797,184000.0
2013-06-03 13:20:00,40.27,40.27,40.16,40.17,220900.0,28.6868,28.6868,28.6085,28.6156,220900.0
2013-06-03 13:30:00,40.16,40.21,40.12,40.16,239500.0,28.6085,28.6441,28.58,28.6085,239500.0
2013-06-03 13:40:00,40.16,40.17,40.12,40.15,212400.0,28.6085,28.6156,28.58,28.6014,212400.0
2013-06-03 13:50:00,40.15,40.25,40.14,40.23,360100.0,28.6014,28.6726,28.5942,28.6584,360100.0
2013-06-03 14:00:00,40.23,40.32,40.19,40.3,510600.0,28.6584,28.7225,28.6299,28.7082,510600.0
2013-06-03 14:10:00,40.3,40.34,40.3,40.33,304000.0,28.7082,28.7367,28.7082,28.7296,304000.0
2013-06-03 14:20:00,40.33,40.44,40.31,40.42,410800.0,28.7296,28.808,28.7153,28.7937,410800.0
2013-06-03 14:30:00,40.41,40.42,40.34,40.36,310800.0,28.7866,28.7937,28.7367,28.751,310800.0
2013-06-03 14:40:00,40.36,40.51,40.36,40.47,405000.0,28.751,28.8578,28.751,28.8293,405000.0
2013-06-03 14:50:00,40.47,40.54,40.43,40.45,299400.0,28.8293,28.8792,28.8008,28.8151,299400.0
2013-06-03 15:00:00,40.46,40.5,40.44,40.48,325700.0,28.8222,28.8507,28.808,28.8364,325700.0
2013-06-03 15:10:00,40.48,40.5,40.41,40.41,314700.0,28.8364,28.8507,28.7866,28.7866,314700.0
2013-06-03 15:20:00,40.41,40.53,40.41,40.51,273600.0,28.7866,28.8721,28.7866,28.8578,273600.0
2013-06-03 15:30:00,40.5,40.6,40.49,40.59,476900.0,28.8507,28.9219,28.8436,28.9148,476900.0
2013-06-03 15:40:00,40.59,40.7,40.57,40.65,540600.0,28.9148,28.9932,28.9006,28.9575,540600.0
2013-06-03 15:50:00,40.65,40.73,40.57,40.72,1552500.0,28.9575,29.0145,28.9006,29.0074,1552500.0
2013-06-04 09:30:00,40.8,41.03,40.75,40.88,944100.0,29.0644,29.2282,29.0288,29.1214,944100.0
2013-06-04 09:40:00,40.88,41.06,40.82,41.02,681900.0,29.1214,29.2496,29.0786,29.2211,681900.0
2013-06-04 09:50:00,41.02,41.02,40.77,40.9,777900.0,29.2211,29.2211,29.043,29.1356,777900.0
2013-06-04 10:00:00,40.9,41.04,40.87,41.03,851000.0,29.1356,29.2354,29.1143,29.2282,851000.0
2013-06-04 10:10:00,41.02,41.15,40.98,41.04,577600.0,29.2211,29.3137,29.1926,29.2354,577600.0
2013-06-04 10:20:00,41.04,41.13,41.0,41.12,609000.0,29.2354,29.2995,29.2069,29.2924,609000.0
2013-06-04 10:30:00,41.13,41.17,41.08,41.1,392800.0,29.2995,29.328,29.2639,29.2781,392800.0
2013-06-04 10:40:00,41.11,41.14,41.04,41.07,385600.0,29.2852,29.3066,29.2354,29.2567,385600.0
2013-06-04 10:50:00,41.06,41.07,40.95,40.95,657700.0,29.2496,29.2567,29.1713,29.1713,657700.0
2013-06-04 11:00:00,40.95,40.98,40.92,40.95,374700.0,29.1713,29.1926,29.1499,29.1713,374700.0
2013-06-04 11:10:00,40.94,41.02,40.9,40.98,358300.0,29.1641,29.2211,29.1356,29.1926,358300.0
2013-06-04 11:20:00,40.98,40.99,40.93,40.98,285800.0,29.1926,29.1998,29.157,29.1926,285800.0
2013-06-04 11:30:00,40.98,40.99,40.9,40.93,288000.0,29.1926,29.1998,29.1356,29.157,288000.0
2013-06-04 11:40:00,40.94,40.99,40.92,40.97,217100.0,29.1641,29.1998,29.1499,29.1855,217100.0
2013-06-04 11:50:00,40.97,40.97,40.9,40.93,197000.0,29.1855,29.1855,29.1356,29.157,197000.0
2013-06-04 12:00:00,40.93,40.94,40.75,40.77,402300.0,29.157,29.1641,29.0288,29.043,402300.0
2013-06-04 12:10:00,40.77,40.83,40.65,40.72,419800.0,29.043,29.0858,28.9575,29.0074,419800.0
2013-06-04 12:20:00,40.73,40.76,40.67,40.68,316500.0,29.0145,29.0359,28.9718,28.9789,316500.0
2013-06-04 12:30:00,40.68,40.8,40.67,40.75,217800.0,28.9789,29.0644,28.9718,29.0288,217800.0
2013-06-04 12:40:00,40.76,40.78,40.69,40.72,172700.0,29.0359,29.0502,28.986,29.0074,172700.0
2013-06-04 12:50:00,40.72,40.78,40.69,40.77,207500.0,29.0074,29.0502,28.986,29.043,207500.0
2013-06-04 13:00:00,40.77,40.83,40.73,40.83,139100.0,29.043,29.0858,29.0145,29.0858,139100.0
2013-06-04 13:10:00,40.84,40.88,40.81,40.82,236200.0,29.0929,29.1214,29.0715,29.0786,236200.0
2013-06-04 13:20:00,40.82,40.84,40.53,40.58,539100.0,29.0786,29.0929,28.8721,28.9077,539100.0
2013-06-04 13:30:00,40.57,40.6,40.47,40.55,335400.0,28.9006,28.9219,28.8293,28.8863,335400.0
2013-06-04 13:40:00,40.54,40.63,40.48,40.51,366700.0,28.8792,28.9433,28.8364,28.8578,366700.0
2013-06-04 13:50:00,40.51,40.6,40.49,40.58,267500.0,28.8578,28.9219,28.8436,28.9077,267500.0
2013-06-04 14:00:00,40.57,40.58,40.44,40.46,452900.0,28.9006,28.9077,28.808,28.8222,452900.0
2013-06-04 14:10:00,40.45,40.58,40.42,40.55,317600.0,28.8151,28.9077,28.7937,28.8863,317600.0
2013-06-04 14:20:00,40.55,40.6,40.48,40.58,300000.0,28.8863,28.9219,28.8364,28.9077,300000.0
2013-06-04 14:30:00,40.59,40.63,40.56,40.61,228500.0,28.9148,28.9433,28.8934,28.9291,228500.0
2013-06-04 14:40:00,40.61,40.68,40.57,40.61,350700.0,28.9291,28.9789,28.9006,28.9291,350700.0
2013-06-04 14:50:00,40.61,40.66,40.5,40.54,301100.0,28.9291,28.9647,28.8507,28.8792,301100.0
2013-06-04 15:00:00,40.54,40.64,40.5,40.58,307600.0,28.8792,28.9504,28.8507,28.9077,307600.0
2013-06-04 15:10:00,40.58,40.6,40.46,40.5,505100.0,28.9077,28.9219,28.8222,28.8507,505100.0
2013-06-04 15:20:00,40.51,40.57,40.48,40.54,501200.0,28.8578,28.9006,28.8364,28.8792,501200.0
2013-06-04 15:30:00,40.55,40.7,40.53,40.68,612600.0,28.8863,28.9932,28.8721,28.9789,612600.0
2013-06-04 15:40:00,40.68,40.75,40.65,40.66,454100.0,28.9789,29.0288,28.9575,28.9647,454100.0
2013-06-04 15:50:00,40.66,40.69,40.42,40.43,1708300.0,28.9647,28.986,28.7937,28.8008,1708300.0
2013-06-05 09:30:00,40.24,40.51,40.21,40.44,1514700.0,28.6655,28.8578,28.6441,28.808,1514700.0
2013-06-05 09:40:00,40.44,40.55,40.32,40.32,650500.0,28.808,28.8863,28.7225,28.7225,650500.0
2013-06-05 09:50:00,40.32,40.41,40.24,40.35,485400.0,28.7225,28.7866,28.6655,28.7438,485400.0
2013-06-05 10:00:00,40.34,40.39,40.22,40.25,698400.0,28.7367,28.7723,28.6512,28.6726,698400.0
2013-06-05 10:10:00,40.25,40.26,40.07,40.1,738200.0,28.6726,28.6797,28.5444,28.5657,738200.0
2013-06-05 10:20:00,40.1,40.24,40.09,40.21,552800.0,28.5657,28.6655,28.5586,28.6441,552800.0
2013-06-05 10:30:00,40.22,40.29,40.2,40.24,470500.0,28.6512,28.7011,28.637,28.6655,470500.0
2013-06-05 10:40:00,40.23,40.26,40.12,40.14,426500.0,28.6584,28.6797,28.58,28.5942,426500.0
2013-06-05 10:50:00,40.15,40.18,40.11,40.11,300200.0,28.6014,28.6227,28.5729,28.5729,300200.0
2013-06-05 11:00:00,40.11,40.14,40.01,40.07,545800.0,28.5729,28.5942,28.5016,28.5444,545800.0
2013-06-05 11:10:00,40.08,40.11,40.01,40.1,311200.0,28.5515,28.5729,28.5016,28.5657,311200.0
2013-06-05 11:20:00,40.11,40.21,40.08,40.16,368900.0,28.5729,28.6441,28.5515,28.6085,368900.0
2013-06-05 11:30:00,40.16,40.21,40.06,40.2,341700.0,28.6085,28.6441,28.5373,28.637,341700.0
2013-06-05 11:40:00,40.2,40.2,40.12,40.12,189400.0,28.637,28.637,28.58,28.58,189400.0
2013-06-05 11:50:00,40.12,40.12,40.01,40.04,407700.0,28.58,28.58,28.5016,28.523,407700.0
2013-06-05 12:00:00,40.05,40.12,40.01,40.02,377700.0,28.5301,28.58,28.5016,28.5088,377700.0
2013-06-05 12:10:00,40.02,40.04,40.0,40.02,408200.0,28.5088,28.523,28.4945,28.5088,408200.0
2013-06-05 12:20:00,40.02,40.11,40.02,40.1,244300.0,28.5088,28.5729,28.5088,28.5657,244300.0
2013-06-05 12:30:00,40.09,40.09,40.0,40.03,296100.0,28.5586,28.5586,28.4945,28.5159,296100.0
2013-06-05 12:40:00,40.04,40.06,40.01,40.05,334400.0,28.523,28.5373,28.5016,28.5301,334400.0
2013-06-05 12:50:00,40.04,40.08,40.0,40.04,303000.0,28.523,28.5515,28.4945,28.523,303000.0
2013-06-05 13:00:00,40.03,40.06,40.0,40.0,536600.0,28.5159,28.5373,28.4945,28.4945,536600.0
2013-06-05 13:10:00,40.01,40.04,39.92,39.98,586300.0,28.5016,28.523,28.4375,28.4803,586300.0
2013-06-05 13:20:00,39.98,40.08,39.95,40.03,301300.0,28.4803,28.5515,28.4589,28.5159,301300.0
2013-06-05 13:30:00,40.03,40.04,39.96,40.0,234100.0,28.5159,28.523,28.466,28.4945,234100.0
2013-06-05 13:40:00,39.99,40.07,39.98,40.0,349600.0,28.4874,28.5444,28.4803,28.4945,349600.0
2013-06-05 13:50:00,40.0,40.01,39.91,39.93,433000.0,28.4945,28.5016,28.4304,28.4446,433000.0
2013-06-05 14:00:00,39.93,40.0,39.91,39.98,372700.0,28.4446,28.4945,28.4304,28.4803,372700.0
2013-06-05 14:10:00,39.97,39.97,39.85,39.89,371900.0,28.4731,28.4731,28.3877,28.4162,371900.0
2013-06-05 14:20:00,39.89,39.9,39.73,39.75,533000.0,28.4162,28.4233,28.3022,28.3164,533000.0
2013-06-05 14:30:00,39.76,39.83,39.71,39.82,399600.0,28.3235,28.3734,28.2879,28.3663,399600.0
2013-06-05 14:40:00,39.82,39.86,39.79,39.86,466000.0,28.3663,28.3948,28.3449,28.3948,466000.0
2013-06-05 14:50:00,39.87,39.91,39.76,39.78,510800.0,28.4019,28.4304,28.3235,28.3378,510800.0
2013-06-05 15:00:00,39.78,39.85,39.73,39.74,352300.0,28.3378,28.3877,28.3022,28.3093,352300.0
2013-06-05 15:10:00,39.74,39.86,39.66,39.84,441400.0,28.3093,28.3948,28.2523,28.3805,441400.0
2013-06-05 15:20:00,39.84,39.93,39.73,39.9,488200.0,28.3805,28.4446,28.3022,28.4233,488200.0
2013-06-05 15:30:00,39.91,40.01,39.89,39.94,768500.0,28.4304,28.5016,28.4162,28.4518,768500.0
2013-06-05 15:40:00,39.94,40.01,39.89,39.96,664900.0,28.4518,28.5016,28.4162,28.466,664900.0
2013-06-05 15:50:00,39.95,39.96,39.81,39.83,1737100.0,28.4589,28.466,28.3592,28.3734,1737100.0
2013-06-06 09:30:00,39.71,40.04,39.6,39.95,1352600.0,28.2879,28.523,28.2096,28.4589,1352600.0
2013-06-06 09:40:00,39.94,40.06,39.9,39.97,281300.0,28.4518,28.5373,28.4233,28.4731,281300.0
2013-06-06 09:50:00,39.96,40.0,39.81,39.99,290600.0,28.466,28.4945,28.3592,28.4874,290600.0
2013-06-06 10:00:00,39.93,40.05,39.91,39.97,532700.0,28.4446,28.5301,28.4304,28.4731,532700.0
2013-06-06 10:10:00,39.97,39.97,39.84,39.88,353000.0,28.4731,28.4731,28.3805,28.409,353000.0
2013-06-06 10:20:00,39.89,39.99,39.83,39.92,407000.0,28.4162,28.4874,28.3734,28.4375,407000.0
2013-06-06 10:30:00,39.93,40.03,39.86,39.87,540300.0,28.4446,28.5159,28.3948,28.4019,540300.0
2013-06-06 10:40:00,39.87,40.0,39.84,39.98,367500.0,28.4019,28.4945,28.3805,28.4803,367500.0
2013-06-06 10:50:00,39.97,40.05,39.89,40.04,338700.0,28.4731,28.5301,28.4162,28.523,338700.0
2013-06-06 11:00:00,40.04,40.06,39.99,40.02,269800.0,28.523,28.5373,28.4874,28.5088,269800.0
2013-06-06 11:10:00,40.02,40.12,40.02,40.12,398100.0,28.5088,28.58,28.5088,28.58,398100.0
2013-06-06 11:20:00,40.11,40.13,39.94,39.98,287800.0,28.5729,28.5871,28.4518,28.4803,287800.0
2013-06-06 11:30:00,39.98,40.06,39.94,40.05,198400.0,28.4803,28.5373,28.4518,28.5301,198400.0
2013-06-06 11:40:00,40.06,40.11,40.03,40.07,262900.0,28.5373,28.5729,28.5159,28.5444,262900.0
2013-06-06 11:50:00,40.08,40.09,39.92,39.93,465300.0,28.5515,28.5586,28.4375,28.4446,465300.0
2013-06-06 12:00:00,39.94,39.94,39.82,39.84,305800.0,28.4518,28.4518,28.3663,28.3805,305800.0
2013-06-06 12:10:00,39.85,39.91,39.82,39.87,269800.0,28.3877,28.4304,28.3663,28.4019,269800.0
2013-06-06 12:20:00,39.86,39.88,39.65,39.81,341000.0,28.3948,28.409,28.2452,28.3592,341000.0
2013-06-06 12:30:00,39.81,39.87,39.71,39.81,347200.0,28.3592,28.4019,28.2879,28.3592,347200.0
2013-06-06 12:40:00,39.8,39.88,39.77,39.83,245800.0,28.352,28.409,28.3307,28.3734,245800.0
2013-06-06 12:50:00,39.84,39.85,39.78,39.84,329600.0,28.3805,28.3877,28.3378,28.3805,329600.0
2013-06-06 13:00:00,39.83,40.0,39.83,39.99,581000.0,28.3734,28.4945,28.3734,28.4874,581000.0
2013-06-06 13:10:00,39.98,40.09,39.97,40.05,522400.0,28.4803,28.5586,28.4731,28.5301,522400.0
2013-06-06 13:20:00,40.05,40.1,40.02,40.05,554100.0,28.5301,28.5657,28.5088,28.5301,554100.0
2013-06-06 13:30:00,40.05,40.14,40.02,40.08,159900.0,28.5301,28.5942,28.5088,28.5515,159900.0
2013-06-06 13:40:00,40.09,40.22,40.08,40.22,445900.0,28.5586,28.6512,28.5515,28.6512,445900.0
2013-06-06 13:50:00,40.22,40.3,40.19,40.22,696100.0,28.6512,28.7082,28.6299,28.6512,696100.0
2013-06-06 14:00:00,40.22,40.3,40.17,40.28,432000.0,28.6512,28.7082,28.6156,28.694,432000.0
2013-06-06 14:10:00,40.28,40.35,40.27,40.3,641900.0,28.694,28.7438,28.6868,28.7082,641900.0
2013-06-06 14:20:00,40.3,40.43,40.29,40.41,387000.0,28.7082,28.8008,28.7011,28.7866,387000.0
2013-06-06 14:30:00,40.41,40.42,40.34,40.37,477500.0,28.7866,28.7937,28.7367,28.7581,477500.0
2013-06-06 14:40:00,40.37,40.54,40.34,40.54,632800.0,28.7581,28.8792,28.7367,28.8792,632800.0
2013-06-06 14:50:00,40.54,40.64,40.52,40.62,811700.0,28.8792,28.9504,28.8649,28.9362,811700.0
2013-06-06 15:00:00,40.61,40.65,40.56,40.57,838900.0,28.9291,28.9575,28.8934,28.9006,838900.0
2013-06-06 15:10:00,40.58,40.6,40.49,40.49,553400.0,28.9077,28.9219,28.8436,28.8436,553400.0
2013-06-06 15:20:00,40.5,40.66,40.49,40.64,671600.0,28.8507,28.9647,28.8436,28.9504,671600.0
2013-06-06 15:30:00,40.63,40.76,40.63,40.66,1164100.0,28.9433,29.0359,28.9433,28.9647,1164100.0
2013-06-06 15:40:00,40.67,40.68,40.56,40.58,1232000.0,28.9718,28.9789,28.8934,28.9077,1232000.0
2013-06-06 15:50:00,40.58,40.75,40.57,40.72,2504500.0,28.9077,29.0288,28.9006,29.0074,2504500.0
2013-06-07 09:30:00,41.2,41.38,41.01,41.03,1578800.0,29.3493,29.4776,29.214,29.2282,1578800.0
2013-06-07 09:40:00,41.03,41.06,40.81,40.95,1004800.0,29.2282,29.2496,29.0715,29.1713,1004800.0
2013-06-07 09:50:00,40.96,41.07,40.9,41.06,694200.0,29.1784,29.2567,29.1356,29.2496,694200.0
2013-06-07 10:00:00,41.05,41.3,41.01,41.13,851700.0,29.2425,29.4206,29.214,29.2995,851700.0
2013-06-07 10:10:00,41.13,41.21,41.02,41.05,796900.0,29.2995,29.3565,29.2211,29.2425,796900.0
2013-06-07 10:20:00,41.05,41.11,41.01,41.03,575800.0,29.2425,29.2852,29.214,29.2282,575800.0
2013-06-07 10:30:00,41.03,41.24,41.03,41.21,735500.0,29.2282,29.3778,29.2282,29.3565,735500.0
2013-06-07 10:40:00,41.2,41.26,41.14,41.24,504500.0,29.3493,29.3921,29.3066,29.3778,504500.0
2013-06-07 10:50:00,41.25,41.29,41.16,41.27,693100.0,29.385,29.4135,29.3209,29.3992,693100.0
2013-06-07 11:00:00,41.27,41.33,41.24,41.32,557600.0,29.3992,29.442,29.3778,29.4348,557600.0
2013-06-07 11:10:00,41.32,41.32,41.18,41.23,574400.0,29.4348,29.4348,29.3351,29.3707,574400.0
2013-06-07 11:20:00,41.22,41.33,41.22,41.29,378900.0,29.3636,29.442,29.3636,29.4135,378900.0
2013-06-07 11:30:00,41.29,41.34,41.19,41.2,427400.0,29.4135,29.4491,29.3422,29.3493,427400.0
2013-06-07 11:40:00,41.2,41.24,41.18,41.21,320100.0,29.3493,29.3778,29.3351,29.3565,320100.0
2013-06-07 11:50:00,41.21,41.26,41.19,41.21,335000.0,29.3565,29.3921,29.3422,29.3565,335000.0
2013-06-07 12:00:00,41.2,41.22,41.13,41.13,332800.0,29.3493,29.3636,29.2995,29.2995,332800.0
2013-06-07 12:10:00,41.13,41.16,41.1,41.15,220000.0,29.2995,29.3209,29.2781,29.3137,220000.0
2013-06-07 12:20:00,41.15,41.16,41.1,41.15,230000.0,29.3137,29.3209,29.2781,29.3137,230000.0
2013-06-07 12:30:00,41.16,41.17,41.12,41.14,141300.0,29.3209,29.328,29.2924,29.3066,141300.0
2013-06-07 12:40:00,41.14,41.15,41.07,41.09,286200.0,29.3066,29.3137,29.2567,29.271,286200.0
2013-06-07 12:50:00,41.09,41.16,41.08,41.11,595300.0,29.271,29.3209,29.2639,29.2852,595300.0
2013-06-07 13:00:00,41.11,41.14,41.07,41.08,297200.0,29.2852,29.3066,29.2567,29.2639,297200.0
2013-06-07 13:10:00,41.08,41.2,41.08,41.19,511200.0,29.2639,29.3493,29.2639,29.3422,511200.0
2013-06-07 13:20:00,41.19,41.24,41.16,41.17,360000.0,29.3422,29.3778,29.3209,29.328,360000.0
2013-06-07 13:30:00,41.16,41.2,41.14,41.19,249900.0,29.3209,29.3493,29.3066,29.3422,249900.0
2013-06-07 13:40:00,41.19,41.2,41.1,41.14,308800.0,29.3422,29.3493,29.2781,29.3066,308800.0
2013-06-07 13:50:00,41.14,41.16,41.11,41.12,248400.0,29.3066,29.3209,29.2852,29.2924,248400.0
2013-06-07 14:00:00,41.12,41.16,41.09,41.13,300800.0,29.2924,29.3209,29.271,29.2995,300800.0
2013-06-07 14:10:00,41.14,41.16,41.11,41.15,145400.0,29.3066,29.3209,29.2852,29.3137,145400.0
2013-06-07 14:20:00,41.15,41.16,41.06,41.07,313200.0,29.3137,29.3209,29.2496,29.2567,313200.0
2013-06-07 14:30:00,41.07,41.08,41.04,41.06,519600.0,29.2567,29.2639,29.2354,29.2496,519600.0
2013-06-07 14:40:00,41.06,41.17,41.05,41.16,295700.0,29.2496,29.328,29.2425,29.3209,295700.0
2013-06-07 14:50:00,41.17,41.25,41.16,41.23,508800.0,29.328,29.385,29.3209,29.3707,508800.0
2013-06-07 15:00:00,41.24,41.24,41.15,41.16,377600.0,29.3778,29.3778,29.3137,29.3209,377600.0
2013-06-07 15:10:00,41.16,41.29,41.13,41.25,472800.0,29.3209,29.4135,29.2995,29.385,472800.0
2013-06-07 15:20:00,41.25,41.25,41.18,41.21,430700.0,29.385,29.385,29.3351,29.3565,430700.0
2013-06-07 15:30:00,41.2,41.27,41.17,41.18,474700.0,29.3493,29.3992,29.328,29.3351,474700.0
2013-06-07 15:40:00,41.18,41.26,41.17,41.25,833900.0,29.3351,29.3921,29.328,29.385,833900.0
2013-06-07 15:50:00,41.24,41.34,41.24,41.28,2523500.0,29.3778,29.4491,29.3778,29.4063,2523500.0
2013-06-10 09:30:00,41.52,41.62,41.43,41.44,817400.0,29.5773,29.6485,29.5132,29.5203,817400.0
2013-06-10 09:40:00,41.44,41.49,41.32,41.48,650500.0,29.5203,29.5559,29.4348,29.5488,650500.0
2013-06-10 09:50:00,41.49,41.5,41.39,41.41,783600.0,29.5559,29.5631,29.4847,29.4989,783600.0
2013-06-10 10:00:00,41.41,41.45,41.32,41.42,675700.0,29.4989,29.5274,29.4348,29.5061,675700.0
2013-06-10 10:10:00,41.41,41.47,41.4,41.47,507600.0,29.4989,29.5417,29.4918,29.5417,507600.0
2013-06-10 10:20:00,41.47,41.55,41.44,41.53,367900.0,29.5417,29.5987,29.5203,29.5844,367900.0
2013-06-10 10:30:00,41.54,41.65,41.52,41.59,297500.0,29.5915,29.6699,29.5773,29.6272,297500.0
2013-06-10 10:40:00,41.58,41.62,41.52,41.57,222100.0,29.62,29.6485,29.5773,29.6129,222100.0
2013-06-10 10:50:00,41.57,41.61,41.5,41.56,246800.0,29.6129,29.6414,29.5631,29.6058,246800.0
2013-06-10 11:00:00,41.56,41.64,41.55,41.63,337000.0,29.6058,29.6628,29.5987,29.6557,337000.0
2013-06-10 11:10:00,41.63,41.69,41.6,41.65,375500.0,29.6557,29.6984,29.6343,29.6699,375500.0
2013-06-10 11:20:00,41.65,41.67,41.56,41.56,308700.0,29.6699,29.6842,29.6058,29.6058,308700.0
2013-06-10 11:30:00,41.56,41.61,41.52,41.59,317000.0,29.6058,29.6414,29.5773,29.6272,317000.0
2013-06-10 11:40:00,41.58,41.64,41.58,41.62,272800.0,29.62,29.6628,29.62,29.6485,272800.0
2013-06-10 11:50:00,41.63,41.63,41.57,41.58,271300.0,29.6557,29.6557,29.6129,29.62,271300.0
2013-06-10 12:00:00,41.58,41.65,41.57,41.62,353000.0,29.62,29.6699,29.6129,29.6485,353000.0
2013-06-10 12:10:00,41.62,41.65,41.61,41.63,248500.0,29.6485,29.6699,29.6414,29.6557,248500.0
2013-06-10 12:20:00,41.64,41.65,41.53,41.53,309200.0,29.6628,29.6699,29.5844,29.5844,309200.0
2013-06-10 12:30:00,41.53,41.53,41.46,41.47,411300.0,29.5844,29.5844,29.5346,29.5417,411300.0
2013-06-10 12:40:00,41.47,41.53,41.46,41.52,221100.0,29.5417,29.5844,29.5346,29.5773,221100.0
2013-06-10 12:50:00,41.51,41.52,41.43,41.47,185800.0,29.5702,29.5773,29.5132,29.5417,185800.0
2013-06-10 13:00:00,41.47,41.5,41.43,41.45,123600.0,29.5417,29.5631,29.5132,29.5274,123600.0
2013-06-10 13:10:00,41.46,41.49,41.43,41.45,126600.0,29.5346,29.5559,29.5132,29.5274,126600.0
2013-06-10 13:20:00,41.46,41.51,41.44,41.44,116200.0,29.5346,29.5702,29.5203,29.5203,116200.0
2013-06-10 13:30:00,41.44,41.45,41.38,41.44,161800.0,29.5203,29.5274,29.4776,29.5203,161800.0
2013-06-10 13:40:00,41.44,41.49,41.41,41.43,227500.0,29.5203,29.5559,29.4989,29.5132,227500.0
2013-06-10 13:50:00,41.43,41.45,41.4,41.4,159800.0,29.5132,29.5274,29.4918,29.4918,159800.0
2013-06-10 14:00:00,41.4,41.42,41.33,41.33,290000.0,29.4918,29.5061,29.442,29.442,290000.0
2013-06-10 14:10:00,41.33,41.35,41.23,41.23,425000.0,29.442,29.4562,29.3707,29.3707,425000.0
2013-06-10 14:20:00,41.23,41.3,41.22,41.25,250500.0,29.3707,29.4206,29.3636,29.385,250500.0
2013-06-10 14:30:00,41.25,41.31,41.23,41.25,281700.0,29.385,29.4277,29.3707,29.385,281700.0
2013-06-10 14:40:00,41.25,41.33,41.23,41.33,265000.0,29.385,29.442,29.3707,29.442,265000.0
2013-06-10 14:50:00,41.33,41.37,41.32,41.34,311500.0,29.442,29.4704,29.4348,29.4491,311500.0
2013-06-10 15:00:00,41.34,41.38,41.3,41.37,275200.0,29.4491,29.4776,29.4206,29.4704,275200.0
2013-06-10 15:10:00,41.37,41.38,41.28,41.3,198600.0,29.4704,29.4776,29.4063,29.4206,198600.0
2013-06-10 15:20:00,41.29,41.32,41.25,41.28,267200.0,29.4135,29.4348,29.385,29.4063,267200.0
2013-06-10 15:30:00,41.29,41.31,41.25,41.25,289500.0,29.4135,29.4277,29.385,29.385,289500.0
2013-06-10 15:40:00,41.25,41.3,41.22,41.25,544700.0,29.385,29.4206,29.3636,29.385,544700.0
2013-06-10 15:50:00,41.25,41.28,41.17,41.27,1132100.0,29.385,29.4063,29.328,29.3992,1132100.0
2013-06-11 09:30:00,40.78,40.99,40.63,40.8,1296600.0,29.0502,29.1998,28.9433,29.0644,1296600.0
2013-06-11 09:40:00,40.8,40.92,40.79,40.92,570300.0,29.0644,29.1499,29.0573,29.1499,570300.0
2013-06-11 09:50:00,40.91,41.03,40.91,41.0,623900.0,29.1428,29.2282,29.1428,29.2069,623900.0
2013-06-11 10:00:00,41.01,41.02,40.9,40.95,547100.0,29.214,29.2211,29.1356,29.1713,547100.0
2013-06-11 10:10:00,40.95,41.02,40.86,40.92,562000.0,29.1713,29.2211,29.1071,29.1499,562000.0
2013-06-11 10:20:00,40.93,40.94,40.84,40.91,427400.0,29.157,29.1641,29.0929,29.1428,427400.0
2013-06-11 10:30:00,40.92,41.01,40.91,40.98,271600.0,29.1499,29.214,29.1428,29.1926,271600.0
2013-06-11 10:40:00,40.97,41.0,40.92,40.92,348600.0,29.1855,29.2069,29.1499,29.1499,348600.0
2013-06-11 10:50:00,40.93,41.01,40.89,40.96,329000.0,29.157,29.214,29.1285,29.1784,329000.0
2013-06-11 11:00:00,40.96,41.0,40.93,40.97,338600.0,29.1784,29.2069,29.157,29.1855,338600.0
2013-06-11 11:10:00,40.97,41.04,40.96,40.98,291700.0,29.1855,29.2354,29.1784,29.1926,291700.0
2013-06-11 11:20:00,40.98,41.07,40.93,41.01,501800.0,29.1926,29.2567,29.157,29.214,501800.0
2013-06-11 11:30:00,41.02,41.1,41.01,41.07,581600.0,29.2211,29.2781,29.214,29.2567,581600.0
2013-06-11 11:40:00,41.07,41.18,41.04,41.15,604800.0,29.2567,29.3351,29.2354,29.3137,604800.0
2013-06-11 11:50:00,41.15,41.2,41.09,41.13,228300.0,29.3137,29.3493,29.271,29.2995,228300.0
2013-06-11 12:00:00,41.14,41.15,41.09,41.09,142700.0,29.3066,29.3137,29.271,29.271,142700.0
2013-06-11 12:10:00,41.09,41.16,41.06,41.07,184000.0,29.271,29.3209,29.2496,29.2567,184000.0
2013-06-11 12:20:00,41.08,41.11,41.05,41.06,176300.0,29.2639,29.2852,29.2425,29.2496,176300.0
2013-06-11 12:30:00,41.07,41.1,41.06,41.1,139900.0,29.2567,29.2781,29.2496,29.2781,139900.0
2013-06-11 12:40:00,41.09,41.14,41.06,41.09,178100.0,29.271,29.3066,29.2496,29.271,178100.0
2013-06-11 12:50:00,41.09,41.1,41.05,41.05,209000.0,29.271,29.2781,29.2425,29.2425,209000.0
2013-06-11 13:00:00,41.05,41.08,41.04,41.05,242900.0,29.2425,29.2639,29.2354,29.2425,242900.0
2013-06-11 13:10:00,41.06,41.07,40.92,40.99,395400.0,29.2496,29.2567,29.1499,29.1998,395400.0
2013-06-11 13:20:00,40.99,41.05,40.98,41.01,357300.0,29.1998,29.2425,29.1926,29.214,357300.0
2013-06-11 13:30:00,41.01,41.01,40.9,40.93,179200.0,29.214,29.214,29.1356,29.157,179200.0
2013-06-11 13:40:00,40.93,40.93,40.87,40.9,227500.0,29.157,29.157,29.1143,29.1356,227500.0
2013-06-11 13:50:00,40.9,40.94,40.81,40.82,282800.0,29.1356,29.1641,29.0715,29.0786,282800.0
2013-06-11 14:00:00,40.82,40.87,40.79,40.83,300700.0,29.0786,29.1143,29.0573,29.0858,300700.0
2013-06-11 14:10:00,40.83,40.91,40.78,40.88,277400.0,29.0858,29.1428,29.0502,29.1214,277400.0
2013-06-11 14:20:00,40.88,40.92,40.86,40.91,205200.0,29.1214,29.1499,29.1071,29.1428,205200.0
2013-06-11 14:30:00,40.91,40.92,40.83,40.85,356000.0,29.1428,29.1499,29.0858,29.1,356000.0
2013-06-11 14:40:00,40.85,40.87,40.8,40.82,300200.0,29.1,29.1143,29.0644,29.0786,300200.0
2013-06-11 14:50:00,40.82,40.88,40.75,40.88,457700.0,29.0786,29.1214,29.0288,29.1214,457700.0
2013-06-11 15:00:00,40.88,40.91,40.8,40.82,447100.0,29.1214,29.1428,29.0644,29.0786,447100.0
2013-06-11 15:10:00,40.82,40.83,40.77,40.8,322800.0,29.0786,29.0858,29.043,29.0644,322800.0
2013-06-11 15:20:00,40.8,40.85,40.73,40.73,398100.0,29.0644,29.1,29.0145,29.0145,398100.0
2013-06-11 15:30:00,40.74,40.74,40.67,40.68,702100.0,29.0217,29.0217,28.9718,28.9789,702100.0
2013-06-11 15:40:00,40.69,40.69,40.59,40.66,1154400.0,28.986,28.986,28.9148,28.9647,1154400.0
2013-06-11 15:50:00,40.66,40.68,40.59,40.67,1507600.0,28.9647,28.9789,28.9148,28.9718,1507600.0
2013-06-12 09:30:00,40.79,40.95,40.7,40.72,1004000.0,29.0573,29.1713,28.9932,29.0074,1004000.0
2013-06-12 09:40:00,40.72,40.89,40.72,40.85,477400.0,29.0074,29.1285,29.0074,29.1,477400.0
2013-06-12 09:50:00,40.86,40.87,40.78,40.86,324700.0,29.1071,29.1143,29.0502,29.1071,324700.0
2013-06-12 10:00:00,40.86,40.86,40.67,40.67,395500.0,29.1071,29.1071,28.9718,28.9718,395500.0
2013-06-12 10:10:00,40.67,40.77,40.61,40.73,440900.0,28.9718,29.043,28.9291,29.0145,440900.0
2013-06-12 10:20:00,40.73,40.84,40.63,40.68,571100.0,29.0145,29.0929,28.9433,28.9789,571100.0
2013-06-12 10:30:00,40.67,40.78,40.63,40.65,627300.0,28.9718,29.0502,28.9433,28.9575,627300.0
2013-06-12 10:40:00,40.66,40.69,40.56,40.6,559600.0,28.9647,28.986,28.8934,28.9219,559600.0
2013-06-12 10:50:00,40.59,40.63,40.52,40.57,230100.0,28.9148,28.9433,28.8649,28.9006,230100.0
2013-06-12 11:00:00,40.58,40.63,40.51,40.59,393100.0,28.9077,28.9433,28.8578,28.9148,393100.0
2013-06-12 11:10:00,40.6,40.63,40.52,40.61,268000.0,28.9219,28.9433,28.8649,28.9291,268000.0
2013-06-12 11:20:00,40.61,40.66,40.6,40.61,246400.0,28.9291,28.9647,28.9219,28.9291,246400.0
2013-06-12 11:30:00,40.62,40.66,40.52,40.58,448300.0,28.9362,28.9647,28.8649,28.9077,448300.0
2013-06-12 11:40:00,40.57,40.58,40.45,40.5,333100.0,28.9006,28.9077,28.8151,28.8507,333100.0
2013-06-12 11:50:00,40.5,40.52,40.36,40.38,504200.0,28.8507,28.8649,28.751,28.7652,504200.0
2013-06-12 12:00:00,40.38,40.43,40.35,40.37,246100.0,28.7652,28.8008,28.7438,28.7581,246100.0
2013-06-12 12:10:00,40.37,40.37,40.26,40.33,428500.0,28.7581,28.7581,28.6797,28.7296,428500.0
2013-06-12 12:20:00,40.33,40.38,40.31,40.35,210000.0,28.7296,28.7652,28.7153,28.7438,210000.0
2013-06-12 12:30:00,40.35,40.39,40.31,40.31,379600.0,28.7438,28.7723,28.7153,28.7153,379600.0
2013-06-12 12:40:00,40.32,40.38,40.27,40.36,372700.0,28.7225,28.7652,28.6868,28.751,372700.0
2013-06-12 12:50:00,40.35,40.37,40.32,40.34,244700.0,28.7438,28.7581,28.7225,28.7367,244700.0
2013-06-12 13:00:00,40.35,40.44,40.32,40.4,312600.0,28.7438,28.808,28.7225,28.7795,312600.0
2013-06-12 13:10:00,40.41,40.45,40.38,40.42,253100.0,28.7866,28.8151,28.7652,28.7937,253100.0
2013-06-12 13:20:00,40.43,40.44,40.36,40.42,204100.0,28.8008,28.808,28.751,28.7937,204100.0
2013-06-12 13:30:00,40.42,40.45,40.34,40.34,245300.0,28.7937,28.8151,28.7367,28.7367,245300.0
2013-06-12 13:40:00,40.34,40.41,40.3,40.39,241200.0,28.7367,28.7866,28.7082,28.7723,241200.0
2013-06-12 13:50:00,40.38,40.44,40.35,40.39,248200.0,28.7652,28.808,28.7438,28.7723,248200.0
2013-06-12 14:00:00,40.39,40.4,40.29,40.34,372500.0,28.7723,28.7795,28.7011,28.7367,372500.0
2013-06-12 14:10:00,40.34,40.36,40.2,40.24,476600.0,28.7367,28.751,28.637,28.6655,476600.0
2013-06-12 14:20:00,40.24,40.32,40.22,40.22,200600.0,28.6655,28.7225,28.6512,28.6512,200600.0
2013-06-12 14:30:00,40.22,40.27,40.18,40.22,263100.0,28.6512,28.6868,28.6227,28.6512,263100.0
2013-06-12 14:40:00,40.22,40.27,40.17,40.18,271300.0,28.6512,28.6868,28.6156,28.6227,271300.0
2013-06-12 14:50:00,40.19,40.26,40.15,40.26,300500.0,28.6299,28.6797,28.6014,28.6797,300500.0
2013-06-12 15:00:00,40.26,40.26,40.14,40.18,411800.0,28.6797,28.6797,28.5942,28.6227,411800.0
2013-06-12 15:10:00,40.19,40.23,40.12,40.14,417600.0,28.6299,28.6584,28.58,28.5942,417600.0
2013-06-12 15:20:00,40.14,40.3,40.14,40.29,349600.0,28.5942,28.7082,28.5942,28.7011,349600.0
2013-06-12 15:30:00,40.29,40.3,40.21,40.24,438800.0,28.7011,28.7082,28.6441,28.6655,438800.0
2013-06-12 15:40:00,40.24,40.39,40.21,40.37,616000.0,28.6655,28.7723,28.6441,28.7581,616000.0
2013-06-12 15:50:00,40.37,40.38,40.27,40.28,1371500.0,28.7581,28.7652,28.6868,28.694,1371500.0
2013-06-13 09:30:00,40.29,40.38,40.2,40.24,707900.0,28.7011,28.7652,28.637,28.6655,707900.0
2013-06-13 09:40:00,40.24,40.39,40.24,40.36,669300.0,28.6655,28.7723,28.6655,28.751,669300.0
2013-06-13 09:50:00,40.36,40.49,40.32,40.49,464000.0,28.751,28.8436,28.7225,28.8436,464000.0
2013-06-13 10:00:00,40.49,40.57,40.41,40.42,682200.0,28.8436,28.9006,28.7866,28.7937,682200.0
2013-06-13 10:10:00,40.42,40.42,40.29,40.35,366300.0,28.7937,28.7937,28.7011,28.7438,366300.0
2013-06-13 10:20:00,40.35,40.39,40.27,40.34,392800.0,28.7438,28.7723,28.6868,28.7367,392800.0
2013-06-13 10:30:00,40.34,40.44,40.33,40.4,205400.0,28.7367,28.808,28.7296,28.7795,205400.0
2013-06-13 10:40:00,40.41,40.46,40.38,40.39,208200.0,28.7866,28.8222,28.7652,28.7723,208200.0
2013-06-13 10:50:00,40.39,40.48,40.39,40.4,304000.0,28.7723,28.8364,28.7723,28.7795,304000.0
2013-06-13 11:00:00,40.41,40.43,40.34,40.35,244300.0,28.7866,28.8008,28.7367,28.7438,244300.0
2013-06-13 11:10:00,40.36,40.4,40.34,40.36,161600.0,28.751,28.7795,28.7367,28.751,161600.0
2013-06-13 11:20:00,40.36,40.43,40.34,40.4,269000.0,28.751,28.8008,28.7367,28.7795,269000.0
2013-06-13 11:30:00,40.4,40.41,40.35,40.39,341000.0,28.7795,28.7866,28.7438,28.7723,341000.0
2013-06-13 11:40:00,40.39,40.49,40.39,40.47,313900.0,28.7723,28.8436,28.7723,28.8293,313900.0
2013-06-13 11:50:00,40.46,40.5,40.44,40.46,247100.0,28.8222,28.8507,28.808,28.8222,247100.0
2013-06-13 12:00:00,40.47,40.49,40.44,40.46,242500.0,28.8293,28.8436,28.808,28.8222,242500.0
2013-06-13 12:10:00,40.47,40.47,40.43,40.44,116200.0,28.8293,28.8293,28.8008,28.808,116200.0
2013-06-13 12:20:00,40.43,40.47,40.43,40.47,186900.0,28.8008,28.8293,28.8008,28.8293,186900.0
2013-06-13 12:30:00,40.47,40.55,40.47,40.54,282100.0,28.8293,28.8863,28.8293,28.8792,282100.0
2013-06-13 12:40:00,40.55,40.61,40.53,40.58,314300.0,28.8863,28.9291,28.8721,28.9077,314300.0
2013-06-13 12:50:00,40.57,40.68,40.57,40.64,443100.0,28.9006,28.9789,28.9006,28.9504,443100.0
2013-06-13 13:00:00,40.64,40.65,40.55,40.58,346900.0,28.9504,28.9575,28.8863,28.9077,346900.0
2013-06-13 13:10:00,40.58,40.61,40.56,40.58,155200.0,28.9077,28.9291,28.8934,28.9077,155200.0
2013-06-13 13:20:00,40.58,40.59,40.56,40.57,268100.0,28.9077,28.9148,28.8934,28.9006,268100.0
2013-06-13 13:30:00,40.58,40.6,40.55,40.55,340600.0,28.9077,28.9219,28.8863,28.8863,340600.0
2013-06-13 13:40:00,40.55,40.6,40.54,40.59,331300.0,28.8863,28.9219,28.8792,28.9148,331300.0
2013-06-13 13:50:00,40.59,40.61,40.56,40.57,199700.0,28.9148,28.9291,28.8934,28.9006,199700.0
2013-06-13 14:00:00,40.58,40.74,40.57,40.71,454400.0,28.9077,29.0217,28.9006,29.0003,454400.0
2013-06-13 14:10:00,40.71,40.77,40.7,40.77,342300.0,29.0003,29.043,28.9932,29.043,342300.0
2013-06-13 14:20:00,40.77,40.89,40.76,40.85,676300.0,29.043,29.1285,29.0359,29.1,676300.0
2013-06-13 14:30:00,40.85,40.86,40.71,40.71,428400.0,29.1,29.1071,29.0003,29.0003,428400.0
2013-06-13 14:40:00,40.71,40.72,40.67,40.67,252100.0,29.0003,29.0074,28.9718,28.9718,252100.0
2013-06-13 14:50:00,40.68,40.74,40.65,40.72,261300.0,28.9789,29.0217,28.9575,29.0074,261300.0
2013-06-13 15:00:00,40.72,40.79,40.71,40.76,246600.0,29.0074,29.0573,29.0003,29.0359,246600.0
2013-06-13 15:10:00,40.76,40.84,40.74,40.78,297800.0,29.0359,29.0929,29.0217,29.0502,297800.0
2013-06-13 15:20:00,40.77,40.83,40.74,40.79,286900.0,29.043,29.0858,29.0217,29.0573,286900.0
2013-06-13 15:30:00,40.8,40.83,40.73,40.82,484600.0,29.0644,29.0858,29.0145,29.0786,484600.0
2013-06-13 15:40:00,40.83,40.95,40.82,40.91,742800.0,29.0858,29.1713,29.0786,29.1428,742800.0
2013-06-13 15:50:00,40.9,40.99,40.84,40.95,2118000.0,29.1356,29.1998,29.0929,29.1713,2118000.0
2013-06-14 09:30:00,40.84,40.93,40.72,40.79,694000.0,29.0929,29.157,29.0074,29.0573,694000.0
2013-06-14 09:40:00,40.8,40.91,40.76,40.87,386300.0,29.0644,29.1428,29.0359,29.1143,386300.0
2013-06-14 09:50:00,40.87,40.97,40.85,40.95,444400.0,29.1143,29.1855,29.1,29.1713,444400.0
2013-06-14 10:00:00,40.95,41.06,40.91,41.03,698900.0,29.1713,29.2496,29.1428,29.2282,698900.0
2013-06-14 10:10:00,41.03,41.03,40.85,40.85,409700.0,29.2282,29.2282,29.1,29.1,409700.0
2013-06-14 10:20:00,40.85,40.87,40.71,40.73,357800.0,29.1,29.1143,29.0003,29.0145,357800.0
2013-06-14 10:30:00,40.73,40.75,40.5,40.57,702700.0,29.0145,29.0288,28.8507,28.9006,702700.0
2013-06-14 10:40:00,40.56,40.69,40.55,40.65,534200.0,28.8934,28.986,28.8863,28.9575,534200.0
2013-06-14 10:50:00,40.66,40.67,40.54,40.59,611100.0,28.9647,28.9718,28.8792,28.9148,611100.0
2013-06-14 11:00:00,40.58,40.6,40.49,40.53,493200.0,28.9077,28.9219,28.8436,28.8721,493200.0
2013-06-14 11:10:00,40.53,40.62,40.52,40.55,189900.0,28.8721,28.9362,28.8649,28.8863,189900.0
2013-06-14 11:20:00,40.55,40.64,40.53,40.61,238900.0,28.8863,28.9504,28.8721,28.9291,238900.0
2013-06-14 11:30:00,40.62,40.69,40.59,40.63,315100.0,28.9362,28.986,28.9148,28.9433,315100.0
2013-06-14 11:40:00,40.64,40.66,40.5,40.51,352300.0,28.9504,28.9647,28.8507,28.8578,352300.0
2013-06-14 11:50:00,40.51,40.6,40.5,40.59,163500.0,28.8578,28.9219,28.8507,28.9148,163500.0
2013-06-14 12:00:00,40.57,40.62,40.52,40.54,392500.0,28.9006,28.9362,28.8649,28.8792,392500.0
2013-06-14 12:10:00,40.55,40.58,40.51,40.53,199100.0,28.8863,28.9077,28.8578,28.8721,199100.0
2013-06-14 12:20:00,40.52,40.54,40.45,40.47,242200.0,28.8649,28.8792,28.8151,28.8293,242200.0
2013-06-14 12:30:00,40.47,40.52,40.42,40.51,200500.0,28.8293,28.8649,28.7937,28.8578,200500.0
2013-06-14 12:40:00,40.51,40.52,40.45,40.5,264800.0,28.8578,28.8649,28.8151,28.8507,264800.0
2013-06-14 12:50:00,40.5,40.51,40.32,40.35,389100.0,28.8507,28.8578,28.7225,28.7438,389100.0
2013-06-14 13:00:00,40.35,40.36,40.3,40.33,263000.0,28.7438,28.751,28.7082,28.7296,263000.0
2013-06-14 13:10:00,40.33,40.34,40.26,40.27,316500.0,28.7296,28.7367,28.6797,28.6868,316500.0
2013-06-14 13:20:00,40.26,40.26,40.13,40.15,696000.0,28.6797,28.6797,28.5871,28.6014,696000.0
2013-06-14 13:30:00,40.14,40.23,40.12,40.21,352000.0,28.5942,28.6584,28.58,28.6441,352000.0
2013-06-14 13:40:00,40.21,40.28,40.21,40.28,205600.0,28.6441,28.694,28.6441,28.694,205600.0
2013-06-14 13:50:00,40.28,40.29,40.21,40.25,218200.0,28.694,28.7011,28.6441,28.6726,218200.0
2013-06-14 14:00:00,40.25,40.25,40.15,40.21,529300.0,28.6726,28.6726,28.6014,28.6441,529300.0
2013-06-14 14:10:00,40.22,40.23,40.18,40.22,203600.0,28.6512,28.6584,28.6227,28.6512,203600.0
2013-06-14 14:20:00,40.23,40.28,40.2,40.2,460000.0,28.6584,28.694,28.637,28.637,460000.0
2013-06-14 14:30:00,40.2,40.26,40.18,40.26,328200.0,28.637,28.6797,28.6227,28.6797,328200.0
2013-06-14 14:40:00,40.27,40.28,40.2,40.2,191000.0,28.6868,28.694,28.637,28.637,191000.0
2013-06-14 14:50:00,40.2,40.22,40.14,40.15,363600.0,28.637,28.6512,28.5942,28.6014,363600.0
2013-06-14 15:00:00,40.15,40.26,40.15,40.21,298800.0,28.6014,28.6797,28.6014,28.6441,298800.0
2013-06-14 15:10:00,40.21,40.31,40.2,40.29,271100.0,28.6441,28.7153,28.637,28.7011,271100.0
2013-06-14 15:20:00,40.29,40.31,40.21,40.21,267000.0,28.7011,28.7153,28.6441,28.6441,267000.0
2013-06-14 15:30:00,40.22,40.25,40.18,40.21,452400.0,28.6512,28.6726,28.6227,28.6441,452400.0
2013-06-14 15:40:00,40.21,40.22,40.1,40.16,874300.0,28.6441,28.6512,28.5657,28.6085,874300.0
2013-06-14 15:50:00,40.16,40.21,40.15,40.15,1446900.0,28.6085,28.6441,28.6014,28.6014,1446900.0
2013-06-17 09:30:00,40.59,40.71,40.48,40.57,1066500.0,28.9148,29.0003,28.8364,28.9006,1066500.0
2013-06-17 09:40:00,40.56,40.71,40.55,40.68,653400.0,28.8934,29.0003,28.8863,28.9789,653400.0
2013-06-17 09:50:00,40.69,40.71,40.46,40.47,467400.0,28.986,29.0003,28.8222,28.8293,467400.0
2013-06-17 10:00:00,40.47,40.55,40.38,40.43,811900.0,28.8293,28.8863,28.7652,28.8008,811900.0
2013-06-17 10:10:00,40.43,40.51,40.41,40.44,525100.0,28.8008,28.8578,28.7866,28.808,525100.0
2013-06-17 10:20:00,40.44,40.49,40.43,40.47,359100.0,28.808,28.8436,28.8008,28.8293,359100.0
2013-06-17 10:30:00,40.47,40.54,40.44,40.49,501200.0,28.8293,28.8792,28.808,28.8436,501200.0
2013-06-17 10:40:00,40.5,40.55,40.43,40.52,457800.0,28.8507,28.8863,28.8008,28.8649,457800.0
2013-06-17 10:50:00,40.52,40.61,40.51,40.58,272600.0,28.8649,28.9291,28.8578,28.9077,272600.0
2013-06-17 11:00:00,40.58,40.66,40.58,40.66,221600.0,28.9077,28.9647,28.9077,28.9647,221600.0
2013-06-17 11:10:00,40.65,40.68,40.59,40.59,288300.0,28.9575,28.9789,28.9148,28.9148,288300.0
2013-06-17 11:20:00,40.59,40.63,40.56,40.61,211800.0,28.9148,28.9433,28.8934,28.9291,211800.0
2013-06-17 11:30:00,40.61,40.64,40.59,40.62,242400.0,28.9291,28.9504,28.9148,28.9362,242400.0
2013-06-17 11:40:00,40.63,40.68,40.62,40.65,238300.0,28.9433,28.9789,28.9362,28.9575,238300.0
2013-06-17 11:50:00,40.66,40.66,40.61,40.64,328500.0,28.9647,28.9647,28.9291,28.9504,328500.0
2013-06-17 12:00:00,40.64,40.65,40.6,40.6,199900.0,28.9504,28.9575,28.9219,28.9219,199900.0
2013-06-17 12:10:00,40.6,40.65,40.6,40.61,247700.0,28.9219,28.9575,28.9219,28.9291,247700.0
2013-06-17 12:20:00,40.62,40.65,40.58,40.6,128400.0,28.9362,28.9575,28.9077,28.9219,128400.0
2013-06-17 12:30:00,40.6,40.6,40.54,40.55,153200.0,28.9219,28.9219,28.8792,28.8863,153200.0
2013-06-17 12:40:00,40.56,40.58,40.53,40.54,234900.0,28.8934,28.9077,28.8721,28.8792,234900.0
2013-06-17 12:50:00,40.53,40.54,40.5,40.51,148800.0,28.8721,28.8792,28.8507,28.8578,148800.0
2013-06-17 13:00:00,40.51,40.57,40.51,40.56,180600.0,28.8578,28.9006,28.8578,28.8934,180600.0
2013-06-17 13:10:00,40.56,40.58,40.55,40.57,138500.0,28.8934,28.9077,28.8863,28.9006,138500.0
2013-06-17 13:20:00,40.58,40.62,40.56,40.59,151500.0,28.9077,28.9362,28.8934,28.9148,151500.0
2013-06-17 13:30:00,40.59,40.62,40.58,40.6,167500.0,28.9148,28.9362,28.9077,28.9219,167500.0
2013-06-17 13:40:00,40.6,40.6,40.58,40.59,89800.0,28.9219,28.9219,28.9077,28.9148,89800.0
2013-06-17 13:50:00,40.59,40.65,40.59,40.63,213900.0,28.9148,28.9575,28.9148,28.9433,213900.0
2013-06-17 14:00:00,40.64,40.65,40.53,40.54,218000.0,28.9504,28.9575,28.8721,28.8792,218000.0
2013-06-17 14:10:00,40.55,40.57,40.49,40.53,321700.0,28.8863,28.9006,28.8436,28.8721,321700.0
2013-06-17 14:20:00,40.53,40.54,40.34,40.39,334000.0,28.8721,28.8792,28.7367,28.7723,334000.0
2013-06-17 14:30:00,40.41,40.49,40.38,40.42,267400.0,28.7866,28.8436,28.7652,28.7937,267400.0
2013-06-17 14:40:00,40.43,40.46,40.37,40.37,351600.0,28.8008,28.8222,28.7581,28.7581,351600.0
2013-06-17 14:50:00,40.37,40.41,40.35,40.41,329900.0,28.7581,28.7866,28.7438,28.7866,329900.0
2013-06-17 15:00:00,40.41,40.46,40.37,40.43,374200.0,28.7866,28.8222,28.7581,28.8008,374200.0
2013-06-17 15:10:00,40.43,40.43,40.34,40.4,315200.0,28.8008,28.8008,28.7367,28.7795,315200.0
2013-06-17 15:20:00,40.4,40.48,40.36,40.48,363400.0,28.7795,28.8364,28.751,28.8364,363400.0
2013-06-17 15:30:00,40.48,40.62,40.47,40.59,541000.0,28.8364,28.9362,28.8293,28.9148,541000.0
2013-06-17 15:40:00,40.59,40.63,40.53,40.59,677700.0,28.9148,28.9433,28.8721,28.9148,677700.0
2013-06-17 15:50:00,40.59,40.61,40.48,40.6,1128800.0,28.9148,28.9291,28.8364,28.9219,1128800.0
2013-06-18 09:30:00,40.74,40.91,40.67,40.85,860800.0,29.0217,29.1428,28.9718,29.1,860800.0
2013-06-18 09:40:00,40.85,40.86,40.7,40.77,510000.0,29.1,29.1071,28.9932,29.043,510000.0
2013-06-18 09:50:00,40.77,40.86,40.74,40.78,283600.0,29.043,29.1071,29.0217,29.0502,283600.0
2013-06-18 10:00:00,40.78,40.79,40.7,40.75,313900.0,29.0502,29.0573,28.9932,29.0288,313900.0
2013-06-18 10:10:00,40.75,40.8,40.69,40.77,194800.0,29.0288,29.0644,28.986,29.043,194800.0
2013-06-18 10:20:00,40.77,40.81,40.74,40.76,258700.0,29.043,29.0715,29.0217,29.0359,258700.0
2013-06-18 10:30:00,40.76,40.83,40.75,40.82,240100.0,29.0359,29.0858,29.0288,29.0786,240100.0
2013-06-18 10:40:00,40.81,40.87,40.79,40.87,309600.0,29.0715,29.1143,29.0573,29.1143,309600.0
2013-06-18 10:50:00,40.87,40.9,40.85,40.87,267100.0,29.1143,29.1356,29.1,29.1143,267100.0
2013-06-18 11:00:00,40.87,40.88,40.78,40.78,201600.0,29.1143,29.1214,29.0502,29.0502,201600.0
2013-06-18 11:10:00,40.78,40.83,40.77,40.81,149400.0,29.0502,29.0858,29.043,29.0715,149400.0
2013-06-18 11:20:00,40.8,40.87,40.8,40.86,211600.0,29.0644,29.1143,29.0644,29.1071,211600.0
2013-06-18 11:30:00,40.86,40.91,40.85,40.9,277200.0,29.1071,29.1428,29.1,29.1356,277200.0
2013-06-18 11:40:00,40.9,40.97,40.85,40.87,286000.0,29.1356,29.1855,29.1,29.1143,286000.0
2013-06-18 11:50:00,40.87,40.88,40.84,40.86,116400.0,29.1143,29.1214,29.0929,29.1071,116400.0
2013-06-18 12:00:00,40.86,40.9,40.78,40.81,443700.0,29.1071,29.1356,29.0502,29.0715,443700.0
2013-06-18 12:10:00,40.82,40.85,40.75,40.77,419000.0,29.0786,29.1,29.0288,29.043,419000.0
2013-06-18 12:20:00,40.77,40.78,40.63,40.69,437200.0,29.043,29.0502,28.9433,28.986,437200.0
2013-06-18 12:30:00,40.7,40.71,40.68,40.7,253000.0,28.9932,29.0003,28.9789,28.9932,253000.0
2013-06-18 12:40:00,40.69,40.74,40.69,40.73,175000.0,28.986,29.0217,28.986,29.0145,175000.0
2013-06-18 12:50:00,40.73,40.8,40.73,40.8,207200.0,29.0145,29.0644,29.0145,29.0644,207200.0
2013-06-18 13:00:00,40.8,40.81,40.73,40.73,445900.0,29.0644,29.0715,29.0145,29.0145,445900.0
2013-06-18 13:10:00,40.73,40.75,40.7,40.73,166100.0,29.0145,29.0288,28.9932,29.0145,166100.0
2013-06-18 13:20:00,40.73,40.77,40.71,40.73,124300.0,29.0145,29.043,29.0003,29.0145,124300.0
2013-06-18 13:30:00,40.74,40.75,40.7,40.73,146700.0,29.0217,29.0288,28.9932,29.0145,146700.0
2013-06-18 13:40:00,40.73,40.8,40.73,40.77,113900.0,29.0145,29.0644,29.0145,29.043,113900.0
2013-06-18 13:50:00,40.77,40.82,40.75,40.78,240900.0,29.043,29.0786,29.0288,29.0502,240900.0
2013-06-18 14:00:00,40.77,40.83,40.72,40.83,184400.0,29.043,29.0858,29.0074,29.0858,184400.0
2013-06-18 14:10:00,40.83,40.9,40.83,40.87,277000.0,29.0858,29.1356,29.0858,29.1143,277000.0
2013-06-18 14:20:00,40.87,40.89,40.82,40.84,235100.0,29.1143,29.1285,29.0786,29.0929,235100.0
2013-06-18 14:30:00,40.83,40.88,40.83,40.87,175700.0,29.0858,29.1214,29.0858,29.1143,175700.0
2013-06-18 14:40:00,40.86,40.96,40.84,40.93,273000.0,29.1071,29.1784,29.0929,29.157,273000.0
2013-06-18 14:50:00,40.93,40.96,40.92,40.95,211000.0,29.157,29.1784,29.1499,29.1713,211000.0
2013-06-18 15:00:00,40.95,40.96,40.85,40.89,259600.0,29.1713,29.1784,29.1,29.1285,259600.0
2013-06-18 15:10:00,40.88,40.9,40.84,40.89,215700.0,29.1214,29.1356,29.0929,29.1285,215700.0
2013-06-18 15:20:00,40.89,40.97,40.88,40.96,291800.0,29.1285,29.1855,29.1214,29.1784,291800.0
2013-06-18 15:30:00,40.96,40.97,40.91,40.94,300100.0,29.1784,29.1855,29.1428,29.1641,300100.0
2013-06-18 15:40:00,40.93,40.97,40.85,40.88,584600.0,29.157,29.1855,29.1,29.1214,584600.0
2013-06-18 15:50:00,40.87,40.88,40.71,40.84,1739200.0,29.1143,29.1214,29.0003,29.0929,1739200.0
2013-06-19 09:30:00,40.74,40.87,40.71,40.78,607400.0,29.0217,29.1143,29.0003,29.0502,607400.0
2013-06-19 09:40:00,40.78,40.84,40.71,40.82,323500.0,29.0502,29.0929,29.0003,29.0786,323500.0
2013-06-19 09:50:00,40.81,40.89,40.78,40.86,296400.0,29.0715,29.1285,29.0502,29.1071,296400.0
2013-06-19 10:00:00,40.86,40.96,40.84,40.95,408900.0,29.1071,29.1784,29.0929,29.1713,408900.0
2013-06-19 10:10:00,40.95,40.98,40.85,40.88,298700.0,29.1713,29.1926,29.1,29.1214,298700.0
2013-06-19 10:20:00,40.89,40.95,40.89,40.92,200600.0,29.1285,29.1713,29.1285,29.1499,200600.0
2013-06-19 10:30:00,40.91,40.95,40.87,40.95,202700.0,29.1428,29.1713,29.1143,29.1713,202700.0
2013-06-19 10:40:00,40.94,40.99,40.86,40.87,233400.0,29.1641,29.1998,29.1071,29.1143,233400.0
2013-06-19 10:50:00,40.87,40.88,40.8,40.85,608200.0,29.1143,29.1214,29.0644,29.1,608200.0
2013-06-19 11:00:00,40.86,40.88,40.82,40.85,156200.0,29.1071,29.1214,29.0786,29.1,156200.0
2013-06-19 11:10:00,40.85,40.9,40.84,40.89,151500.0,29.1,29.1356,29.0929,29.1285,151500.0
2013-06-19 11:20:00,40.89,40.89,40.8,40.8,115000.0,29.1285,29.1285,29.0644,29.0644,115000.0
2013-06-19 11:30:00,40.8,40.83,40.77,40.79,258600.0,29.0644,29.0858,29.043,29.0573,258600.0
2013-06-19 11:40:00,40.79,40.83,40.79,40.79,187200.0,29.0573,29.0858,29.0573,29.0573,187200.0
2013-06-19 11:50:00,40.79,40.8,40.76,40.77,171700.0,29.0573,29.0644,29.0359,29.043,171700.0
2013-06-19 12:00:00,40.78,40.79,40.73,40.74,225600.0,29.0502,29.0573,29.0145,29.0217,225600.0
2013-06-19 12:10:00,40.74,40.75,40.7,40.7,181700.0,29.0217,29.0288,28.9932,28.9932,181700.0
2013-06-19 12:20:00,40.7,40.75,40.69,40.72,168600.0,28.9932,29.0288,28.986,29.0074,168600.0
2013-06-19 12:30:00,40.73,40.77,40.7,40.77,164000.0,29.0145,29.043,28.9932,29.043,164000.0
2013-06-19 12:40:00,40.77,40.86,40.76,40.83,157900.0,29.043,29.1071,29.0359,29.0858,157900.0
2013-06-19 12:50:00,40.84,40.84,40.79,40.82,116700.0,29.0929,29.0929,29.0573,29.0786,116700.0
2013-06-19 13:00:00,40.82,40.84,40.79,40.83,149500.0,29.0786,29.0929,29.0573,29.0858,149500.0
2013-06-19 13:10:00,40.83,40.88,40.81,40.84,306300.0,29.0858,29.1214,29.0715,29.0929,306300.0
2013-06-19 13:20:00,40.84,40.84,40.77,40.8,112500.0,29.0929,29.0929,29.043,29.0644,112500.0
2013-06-19 13:30:00,40.81,40.82,40.78,40.8,150900.0,29.0715,29.0786,29.0502,29.0644,150900.0
2013-06-19 13:40:00,40.8,40.84,40.8,40.83,107300.0,29.0644,29.0929,29.0644,29.0858,107300.0
2013-06-19 13:50:00,40.82,40.92,40.82,40.92,219500.0,29.0786,29.1499,29.0786,29.1499,219500.0
2013-06-19 14:00:00,40.92,40.97,40.65,40.76,690700.0,29.1499,29.1855,28.9575,29.0359,690700.0
2013-06-19 14:10:00,40.76,40.94,40.66,40.87,487700.0,29.0359,29.1641,28.9647,29.1143,487700.0
2013-06-19 14:20:00,40.87,40.95,40.75,40.92,413000.0,29.1143,29.1713,29.0288,29.1499,413000.0
2013-06-19 14:30:00,40.92,41.07,40.8,40.99,1147700.0,29.1499,29.2567,29.0644,29.1998,1147700.0
2013-06-19 14:40:00,41.0,41.18,40.92,41.11,1189200.0,29.2069,29.3351,29.1499,29.2852,1189200.0
2013-06-19 14:50:00,41.1,41.16,40.83,40.84,1246200.0,29.2781,29.3209,29.0858,29.0929,1246200.0
2013-06-19 15:00:00,40.84,41.03,40.79,40.84,690500.0,29.0929,29.2282,29.0573,29.0929,690500.0
2013-06-19 15:10:00,40.84,40.87,40.66,40.66,723300.0,29.0929,29.1143,28.9647,28.9647,723300.0
2013-06-19 15:20:00,40.66,40.99,40.64,40.94,1300500.0,28.9647,29.1998,28.9504,29.1641,1300500.0
2013-06-19 15:30:00,40.96,40.98,40.82,40.82,865300.0,29.1784,29.1926,29.0786,29.0786,865300.0
2013-06-19 15:40:00,40.82,40.86,40.66,40.75,1061600.0,29.0786,29.1071,28.9647,29.0288,1061600.0
2013-06-19 15:50:00,40.75,40.78,40.62,40.65,2344000.0,29.0288,29.0502,28.9362,28.9575,2344000.0
2013-06-20 09:30:00,40.29,40.39,40.16,40.2,1342400.0,28.7011,28.7723,28.6085,28.637,1342400.0
2013-06-20 09:40:00,40.19,40.51,40.17,40.5,1238400.0,28.6299,28.8578,28.6156,28.8507,1238400.0
2013-06-20 09:50:00,40.5,40.66,40.5,40.52,640500.0,28.8507,28.9647,28.8507,28.8649,640500.0
2013-06-20 10:00:00,40.54,40.61,40.44,40.51,878800.0,28.8792,28.9291,28.808,28.8578,878800.0
2013-06-20 10:10:00,40.52,40.54,40.23,40.3,973600.0,28.8649,28.8792,28.6584,28.7082,973600.0
2013-06-20 10:20:00,40.3,40.47,40.23,40.23,1187400.0,28.7082,28.8293,28.6584,28.6584,1187400.0
2013-06-20 10:30:00,40.24,40.25,40.12,40.17,437100.0,28.6655,28.6726,28.58,28.6156,437100.0
2013-06-20 10:40:00,40.17,40.28,40.13,40.26,640100.0,28.6156,28.694,28.5871,28.6797,640100.0
2013-06-20 10:50:00,40.29,40.29,40.18,40.18,566100.0,28.7011,28.7011,28.6227,28.6227,566100.0
2013-06-20 11:00:00,40.18,40.2,40.12,40.16,424300.0,28.6227,28.637,28.58,28.6085,424300.0
2013-06-20 11:10:00,40.16,40.22,40.14,40.18,381800.0,28.6085,28.6512,28.5942,28.6227,381800.0
2013-06-20 11:20:00,40.18,40.23,40.16,40.2,337900.0,28.6227,28.6584,28.6085,28.637,337900.0
2013-06-20 11:30:00,40.19,40.25,40.13,40.25,287500.0,28.6299,28.6726,28.5871,28.6726,287500.0
2013-06-20 11:40:00,40.25,40.26,40.17,40.24,460000.0,28.6726,28.6797,28.6156,28.6655,460000.0
2013-06-20 11:50:00,40.24,40.33,40.24,40.33,380800.0,28.6655,28.7296,28.6655,28.7296,380800.0
2013-06-20 12:00:00,40.32,40.35,40.29,40.31,557600.0,28.7225,28.7438,28.7011,28.7153,557600.0
2013-06-20 12:10:00,40.3,40.36,40.27,40.3,576900.0,28.7082,28.751,28.6868,28.7082,576900.0
2013-06-20 12:20:00,40.3,40.31,40.26,40.3,238800.0,28.7082,28.7153,28.6797,28.7082,238800.0
2013-06-20 12:30:00,40.3,40.33,40.21,40.22,636600.0,28.7082,28.7296,28.6441,28.6512,636600.0
2013-06-20 12:40:00,40.21,40.3,40.19,40.3,397800.0,28.6441,28.7082,28.6299,28.7082,397800.0
2013-06-20 12:50:00,40.3,40.31,40.23,40.26,346200.0,28.7082,28.7153,28.6584,28.6797,346200.0
2013-06-20 13:00:00,40.25,40.3,40.23,40.3,427700.0,28.6726,28.7082,28.6584,28.7082,427700.0
2013-06-20 13:10:00,40.3,40.32,40.17,40.21,472000.0,28.7082,28.7225,28.6156,28.6441,472000.0
2013-06-20 13:20:00,40.21,40.24,40.18,40.24,158800.0,28.6441,28.6655,28.6227,28.6655,158800.0
2013-06-20 13:30:00,40.24,40.29,40.22,40.29,352500.0,28.6655,28.7011,28.6512,28.7011,352500.0
2013-06-20 13:40:00,40.29,40.41,40.27,40.35,540100.0,28.7011,28.7866,28.6868,28.7438,540100.0
2013-06-20 13:50:00,40.35,40.36,40.23,40.3,404800.0,28.7438,28.751,28.6584,28.7082,404800.0
2013-06-20 14:00:00,40.3,40.37,40.23,40.31,457500.0,28.7082,28.7581,28.6584,28.7153,457500.0
2013-06-20 14:10:00,40.3,40.34,40.17,40.29,733600.0,28.7082,28.7367,28.6156,28.7011,733600.0
2013-06-20 14:20:00,40.29,40.3,40.15,40.15,1006800.0,28.7011,28.7082,28.6014,28.6014,1006800.0
2013-06-20 14:30:00,40.16,40.2,40.14,40.18,528300.0,28.6085,28.637,28.5942,28.6227,528300.0
2013-06-20 14:40:00,40.18,40.24,40.15,40.15,288300.0,28.6227,28.6655,28.6014,28.6014,288300.0
2013-06-20 14:50:00,40.15,40.16,40.01,40.01,756000.0,28.6014,28.6085,28.5016,28.5016,756000.0
2013-06-20 15:00:00,40.02,40.19,40.0,40.18,978500.0,28.5088,28.6299,28.4945,28.6227,978500.0
2013-06-20 15:10:00,40.19,40.21,40.07,40.08,728600.0,28.6299,28.6441,28.5444,28.5515,728600.0
2013-06-20 15:20:00,40.07,40.13,40.01,40.07,800700.0,28.5444,28.5871,28.5016,28.5444,800700.0
2013-06-20 15:30:00,40.06,40.09,40.0,40.0,852100.0,28.5373,28.5586,28.4945,28.4945,852100.0
2013-06-20 15:40:00,40.0,40.06,39.98,40.06,1332500.0,28.4945,28.5373,28.4803,28.5373,1332500.0
2013-06-20 15:50:00,40.05,40.31,40.05,40.1,2294400.0,28.5301,28.7153,28.5301,28.5657,2294400.0
2013-06-21 09:30:00,40.65,40.78,40.41,40.41,6618000.0,28.9575,29.0502,28.7866,28.7866,6618000.0
2013-06-21 09:40:00,40.41,40.84,40.34,40.72,1151000.0,28.7866,29.0929,28.7367,29.0074,1151000.0
2013-06-21 09:50:00,40.72,40.77,40.57,40.57,930200.0,29.0074,29.043,28.9006,28.9006,930200.0
2013-06-21 10:00:00,40.58,40.82,40.57,40.7,713100.0,28.9077,29.0786,28.9006,28.9932,713100.0
2013-06-21 10:10:00,40.7,40.73,40.56,40.63,732900.0,28.9932,29.0145,28.8934,28.9433,732900.0
2013-06-21 10:20:00,40.64,40.7,40.57,40.63,428200.0,28.9504,28.9932,28.9006,28.9433,428200.0
2013-06-21 10:30:00,40.63,40.64,40.52,40.64,706600.0,28.9433,28.9504,28.8649,28.9504,706600.0
2013-06-21 10:40:00,40.64,40.67,40.58,40.63,507100.0,28.9504,28.9718,28.9077,28.9433,507100.0
2013-06-21 10:50:00,40.63,40.82,40.6,40.75,640800.0,28.9433,29.0786,28.9219,29.0288,640800.0
2013-06-21 11:00:00,40.76,40.81,40.69,40.79,644100.0,29.0359,29.0715,28.986,29.0573,644100.0
2013-06-21 11:10:00,40.78,40.8,40.62,40.7,417600.0,29.0502,29.0644,28.9362,28.9932,417600.0
2013-06-21 11:20:00,40.7,40.7,40.53,40.58,789100.0,28.9932,28.9932,28.8721,28.9077,789100.0
2013-06-21 11:30:00,40.58,40.66,40.52,40.58,682700.0,28.9077,28.9647,28.8649,28.9077,682700.0
2013-06-21 11:40:00,40.58,40.63,40.54,40.55,426800.0,28.9077,28.9433,28.8792,28.8863,426800.0
2013-06-21 11:50:00,40.56,40.56,40.37,40.38,916500.0,28.8934,28.8934,28.7581,28.7652,916500.0
2013-06-21 12:00:00,40.39,40.55,40.38,40.39,579500.0,28.7723,28.8863,28.7652,28.7723,579500.0
2013-06-21 12:10:00,40.39,40.45,40.29,40.3,577700.0,28.7723,28.8151,28.7011,28.7082,577700.0
2013-06-21 12:20:00,40.3,40.33,40.15,40.33,531500.0,28.7082,28.7296,28.6014,28.7296,531500.0
2013-06-21 12:30:00,40.33,40.44,40.3,40.44,466100.0,28.7296,28.808,28.7082,28.808,466100.0
2013-06-21 12:40:00,40.44,40.76,40.44,40.71,783800.0,28.808,29.0359,28.808,29.0003,783800.0
2013-06-21 12:50:00,40.7,40.91,40.63,40.9,612400.0,28.9932,29.1428,28.9433,29.1356,612400.0
2013-06-21 13:00:00,40.91,41.09,40.8,41.07,937000.0,29.1428,29.271,29.0644,29.2567,937000.0
2013-06-21 13:10:00,41.07,41.1,40.96,40.97,652000.0,29.2567,29.2781,29.1784,29.1855,652000.0
2013-06-21 13:20:00,40.98,41.09,40.98,41.06,480000.0,29.1926,29.271,29.1926,29.2496,480000.0
2013-06-21 13:30:00,41.06,41.12,41.01,41.04,739900.0,29.2496,29.2924,29.214,29.2354,739900.0
2013-06-21 13:40:00,41.05,41.07,40.97,41.0,453200.0,29.2425,29.2567,29.1855,29.2069,453200.0
2013-06-21 13:50:00,41.01,41.04,40.91,40.95,505200.0,29.214,29.2354,29.1428,29.1713,505200.0
2013-06-21 14:00:00,40.95,40.95,40.79,40.82,455600.0,29.1713,29.1713,29.0573,29.0786,455600.0
2013-06-21 14:10:00,40.83,40.98,40.82,40.96,399600.0,29.0858,29.1926,29.0786,29.1784,399600.0
2013-06-21 14:20:00,40.97,41.02,40.92,41.01,336400.0,29.1855,29.2211,29.1499,29.214,336400.0
2013-06-21 14:30:00,41.01,41.07,40.96,41.01,357900.0,29.214,29.2567,29.1784,29.214,357900.0
2013-06-21 14:40:00,41.02,41.02,40.91,40.93,468200.0,29.2211,29.2211,29.1428,29.157,468200.0
2013-06-21 14:50:00,40.93,40.96,40.85,40.96,363700.0,29.157,29.1784,29.1,29.1784,363700.0
2013-06-21 15:00:00,40.95,41.07,40.93,41.06,730700.0,29.1713,29.2567,29.157,29.2496,730700.0
2013-06-21 15:10:00,41.06,41.15,41.05,41.09,664500.0,29.2496,29.3137,29.2425,29.271,664500.0
2013-06-21 15:20:00,41.09,41.18,41.08,41.17,503600.0,29.271,29.3351,29.2639,29.328,503600.0
2013-06-21 15:30:00,41.18,41.2,41.06,41.1,854600.0,29.3351,29.3493,29.2496,29.2781,854600.0
2013-06-21 15:40:00,41.09,41.1,40.93,41.05,1200500.0,29.271,29.2781,29.157,29.2425,1200500.0
2013-06-21 15:50:00,41.04,41.04,40.95,40.97,2070300.0,29.2354,29.2354,29.1713,29.1855,2070300.0
2013-06-24 09:30:00,40.48,40.5,40.17,40.19,1538800.0,28.8364,28.8507,28.6156,28.6299,1538800.0
2013-06-24 09:40:00,40.19,40.26,40.03,40.15,1431600.0,28.6299,28.6797,28.5159,28.6014,1431600.0
2013-06-24 09:50:00,40.15,40.2,40.0,40.03,857900.0,28.6014,28.637,28.4945,28.5159,857900.0
2013-06-24 10:00:00,40.03,40.06,39.9,39.96,1081800.0,28.5159,28.5373,28.4233,28.466,1081800.0
2013-06-24 10:10:00,39.97,40.02,39.9,39.94,950400.0,28.4731,28.5088,28.4233,28.4518,950400.0
2013-06-24 10:20:00,39.94,39.98,39.83,39.95,825100.0,28.4518,28.4803,28.3734,28.4589,825100.0
2013-06-24 10:30:00,39.94,40.04,39.86,40.03,455700.0,28.4518,28.523,28.3948,28.5159,455700.0
2013-06-24 10:40:00,40.03,40.08,39.93,40.07,610700.0,28.5159,28.5515,28.4446,28.5444,610700.0
2013-06-24 10:50:00,40.08,40.11,40.0,40.0,519200.0,28.5515,28.5729,28.4945,28.4945,519200.0
2013-06-24 11:00:00,40.0,40.03,39.92,39.99,440200.0,28.4945,28.5159,28.4375,28.4874,440200.0
2013-06-24 11:10:00,39.99,40.05,39.88,39.89,422500.0,28.4874,28.5301,28.409,28.4162,422500.0
2013-06-24 11:20:00,39.89,39.89,39.76,39.76,541900.0,28.4162,28.4162,28.3235,28.3235,541900.0
2013-06-24 11:30:00,39.76,39.83,39.75,39.8,874600.0,28.3235,28.3734,28.3164,28.352,874600.0
2013-06-24 11:40:00,39.8,39.82,39.64,39.66,967300.0,28.352,28.3663,28.2381,28.2523,967300.0
2013-06-24 11:50:00,39.67,39.68,39.58,39.59,1179200.0,28.2594,28.2666,28.1953,28.2024,1179200.0
2013-06-24 12:00:00,39.6,39.65,39.4,39.43,1089300.0,28.2096,28.2452,28.0671,28.0885,1089300.0
2013-06-24 12:10:00,39.43,39.53,39.4,39.49,647600.0,28.0885,28.1597,28.0671,28.1312,647600.0
2013-06-24 12:20:00,39.49,39.61,39.43,39.55,613000.0,28.1312,28.2167,28.0885,28.1739,613000.0
2013-06-24 12:30:00,39.56,39.69,39.55,39.61,674900.0,28.1811,28.2737,28.1739,28.2167,674900.0
2013-06-24 12:40:00,39.6,39.66,39.6,39.61,649300.0,28.2096,28.2523,28.2096,28.2167,649300.0
2013-06-24 12:50:00,39.61,39.68,39.59,39.67,708100.0,28.2167,28.2666,28.2024,28.2594,708100.0
2013-06-24 13:00:00,39.67,39.69,39.59,39.63,443400.0,28.2594,28.2737,28.2024,28.2309,443400.0
2013-06-24 13:10:00,39.63,39.79,39.62,39.77,526900.0,28.2309,28.3449,28.2238,28.3307,526900.0
2013-06-24 13:20:00,39.77,39.82,39.72,39.81,473600.0,28.3307,28.3663,28.295,28.3592,473600.0
2013-06-24 13:30:00,39.81,39.87,39.73,39.8,324900.0,28.3592,28.4019,28.3022,28.352,324900.0
2013-06-24 13:40:00,39.81,39.9,39.73,39.75,410700.0,28.3592,28.4233,28.3022,28.3164,410700.0
2013-06-24 13:50:00,39.75,39.84,39.72,39.83,333600.0,28.3164,28.3805,28.295,28.3734,333600.0
2013-06-24 14:00:00,39.83,40.01,39.8,39.96,1034100.0,28.3734,28.5016,28.352,28.466,1034100.0
2013-06-24 14:10:00,39.96,39.98,39.91,39.93,415600.0,28.466,28.4803,28.4304,28.4446,415600.0
2013-06-24 14:20:00,39.94,40.03,39.91,39.97,663600.0,28.4518,28.5159,28.4304,28.4731,663600.0
2013-06-24 14:30:00,39.97,40.08,39.96,40.07,512400.0,28.4731,28.5515,28.466,28.5444,512400.0
2013-06-24 14:40:00,40.07,40.08,39.97,40.04,627200.0,28.5444,28.5515,28.4731,28.523,627200.0
2013-06-24 14:50:00,40.04,40.09,39.91,39.97,507800.0,28.523,28.5586,28.4304,28.4731,507800.0
2013-06-24 15:00:00,39.97,40.05,39.94,39.99,465200.0,28.4731,28.5301,28.4518,28.4874,465200.0
2013-06-24 15:10:00,39.99,40.02,39.86,39.89,525400.0,28.4874,28.5088,28.3948,28.4162,525400.0
2013-06-24 15:20:00,39.89,39.9,39.81,39.85,609300.0,28.4162,28.4233,28.3592,28.3877,609300.0
2013-06-24 15:30:00,39.85,40.0,39.85,39.99,489000.0,28.3877,28.4945,28.3877,28.4874,489000.0
2013-06-24 15:40:00,40.0,40.0,39.82,39.87,1171400.0,28.4945,28.4945,28.3663,28.4019,1171400.0
2013-06-24 15:50:00,39.87,40.01,39.78,39.79,1775000.0,28.4019,28.5016,28.3378,28.3449,1775000.0
2013-06-25 09:30:00,40.16,40.25,39.93,40.19,1157300.0,28.6085,28.6726,28.4446,28.6299,1157300.0
2013-06-25 09:40:00,40.2,40.35,40.13,40.21,909300.0,28.637,28.7438,28.5871,28.6441,909300.0
2013-06-25 09:50:00,40.22,40.28,40.02,40.11,768100.0,28.6512,28.694,28.5088,28.5729,768100.0
2013-06-25 10:00:00,40.1,40.19,39.98,40.09,749200.0,28.5657,28.6299,28.4803,28.5586,749200.0
2013-06-25 10:10:00,40.1,40.1,39.89,39.93,736000.0,28.5657,28.5657,28.4162,28.4446,736000.0
2013-06-25 10:20:00,39.92,40.06,39.92,39.97,597800.0,28.4375,28.5373,28.4375,28.4731,597800.0
2013-06-25 10:30:00,39.97,40.06,39.95,40.04,417900.0,28.4731,28.5373,28.4589,28.523,417900.0
2013-06-25 10:40:00,40.04,40.12,40.01,40.11,551000.0,28.523,28.58,28.5016,28.5729,551000.0
2013-06-25 10:50:00,40.11,40.12,40.04,40.06,373100.0,28.5729,28.58,28.523,28.5373,373100.0
2013-06-25 11:00:00,40.06,40.16,40.04,40.15,461800.0,28.5373,28.6085,28.523,28.6014,461800.0
2013-06-25 11:10:00,40.15,40.16,40.05,40.06,317100.0,28.6014,28.6085,28.5301,28.5373,317100.0
2013-06-25 11:20:00,40.06,40.09,40.0,40.06,483400.0,28.5373,28.5586,28.4945,28.5373,483400.0
2013-06-25 11:30:00,40.06,40.12,40.05,40.09,357800.0,28.5373,28.58,28.5301,28.5586,357800.0
2013-06-25 11:40:00,40.08,40.15,40.03,40.11,573900.0,28.5515,28.6014,28.5159,28.5729,573900.0
2013-06-25 11:50:00,40.11,40.23,40.1,40.16,414500.0,28.5729,28.6584,28.5657,28.6085,414500.0
2013-06-25 12:00:00,40.16,40.27,40.13,40.27,368000.0,28.6085,28.6868,28.5871,28.6868,368000.0
2013-06-25 12:10:00,40.26,40.33,40.26,40.28,332600.0,28.6797,28.7296,28.6797,28.694,332600.0
2013-06-25 12:20:00,40.28,40.28,40.23,40.23,294600.0,28.694,28.694,28.6584,28.6584,294600.0
2013-06-25 12:30:00,40.23,40.33,40.23,40.3,305900.0,28.6584,28.7296,28.6584,28.7082,305900.0
2013-06-25 12:40:00,40.3,40.33,40.24,40.24,214800.0,28.7082,28.7296,28.6655,28.6655,214800.0
2013-06-25 12:50:00,40.25,40.25,40.19,40.22,196000.0,28.6726,28.6726,28.6299,28.6512,196000.0
2013-06-25 13:00:00,40.22,40.29,40.21,40.25,316500.0,28.6512,28.7011,28.6441,28.6726,316500.0
2013-06-25 13:10:00,40.25,40.27,40.16,40.18,314900.0,28.6726,28.6868,28.6085,28.6227,314900.0
2013-06-25 13:20:00,40.17,40.17,40.09,40.13,375100.0,28.6156,28.6156,28.5586,28.5871,375100.0
2013-06-25 13:30:00,40.12,40.14,40.07,40.13,302600.0,28.58,28.5942,28.5444,28.5871,302600.0
2013-06-25 13:40:00,40.12,40.22,40.11,40.21,320000.0,28.58,28.6512,28.5729,28.6441,320000.0
2013-06-25 13:50:00,40.21,40.21,40.15,40.18,285600.0,28.6441,28.6441,28.6014,28.6227,285600.0
2013-06-25 14:00:00,40.18,40.27,40.14,40.25,403200.0,28.6227,28.6868,28.5942,28.6726,403200.0
2013-06-25 14:10:00,40.25,40.32,40.24,40.3,305700.0,28.6726,28.7225,28.6655,28.7082,305700.0
2013-06-25 14:20:00,40.3,40.3,40.21,40.27,291900.0,28.7082,28.7082,28.6441,28.6868,291900.0
2013-06-25 14:30:00,40.27,40.34,40.25,40.27,352400.0,28.6868,28.7367,28.6726,28.6868,352400.0
2013-06-25 14:40:00,40.27,40.3,40.25,40.26,365600.0,28.6868,28.7082,28.6726,28.6797,365600.0
2013-06-25 14:50:00,40.27,40.31,40.22,40.24,315000.0,28.6868,28.7153,28.6512,28.6655,315000.0
2013-06-25 15:00:00,40.24,40.31,40.23,40.3,390900.0,28.6655,28.7153,28.6584,28.7082,390900.0
2013-06-25 15:10:00,40.3,40.33,40.27,40.27,296800.0,28.7082,28.7296,28.6868,28.6868,296800.0
2013-06-25 15:20:00,40.27,40.48,40.27,40.47,724600.0,28.6868,28.8364,28.6868,28.8293,724600.0
2013-06-25 15:30:00,40.47,40.53,40.4,40.42,968200.0,28.8293,28.8721,28.7795,28.7937,968200.0
2013-06-25 15:40:00,40.41,40.45,40.32,40.32,895000.0,28.7866,28.8151,28.7225,28.7225,895000.0
2013-06-25 15:50:00,40.33,40.41,40.28,40.3,1766700.0,28.7296,28.7866,28.694,28.7082,1766700.0
2013-06-26 09:30:00,40.73,41.05,40.73,41.04,1061200.0,29.0145,29.2425,29.0145,29.2354,1061200.0
2013-06-26 09:40:00,41.05,41.09,40.95,41.08,739300.0,29.2425,29.271,29.1713,29.2639,739300.0
2013-06-26 09:50:00,41.08,41.22,41.03,41.18,800400.0,29.2639,29.3636,29.2282,29.3351,800400.0
2013-06-26 10:00:00,41.17,41.19,41.09,41.14,677400.0,29.328,29.3422,29.271,29.3066,677400.0
2013-06-26 10:10:00,41.14,41.17,41.02,41.11,550100.0,29.3066,29.328,29.2211,29.2852,550100.0
2013-06-26 10:20:00,41.11,41.24,41.11,41.19,910600.0,29.2852,29.3778,29.2852,29.3422,910600.0
2013-06-26 10:30:00,41.19,41.22,41.07,41.15,420900.0,29.3422,29.3636,29.2567,29.3137,420900.0
2013-06-26 10:40:00,41.15,41.19,41.08,41.08,329000.0,29.3137,29.3422,29.2639,29.2639,329000.0
2013-06-26 10:50:00,41.08,41.12,41.01,41.03,517700.0,29.2639,29.2924,29.214,29.2282,517700.0
2013-06-26 11:00:00,41.02,41.04,40.9,40.99,435800.0,29.2211,29.2354,29.1356,29.1998,435800.0
2013-06-26 11:10:00,40.99,41.04,40.95,40.98,327700.0,29.1998,29.2354,29.1713,29.1926,327700.0
2013-06-26 11:20:00,40.98,40.99,40.92,40.97,248700.0,29.1926,29.1998,29.1499,29.1855,248700.0
2013-06-26 11:30:00,40.96,41.01,40.93,40.97,344200.0,29.1784,29.214,29.157,29.1855,344200.0
2013-06-26 11:40:00,40.97,41.0,40.95,40.98,237200.0,29.1855,29.2069,29.1713,29.1926,237200.0
2013-06-26 11:50:00,40.99,41.0,40.93,40.94,220600.0,29.1998,29.2069,29.157,29.1641,220600.0
2013-06-26 12:00:00,40.94,41.08,40.93,41.05,281300.0,29.1641,29.2639,29.157,29.2425,281300.0
2013-06-26 12:10:00,41.05,41.15,41.04,41.14,239300.0,29.2425,29.3137,29.2354,29.3066,239300.0
2013-06-26 12:20:00,41.13,41.15,41.12,41.13,240800.0,29.2995,29.3137,29.2924,29.2995,240800.0
2013-06-26 12:30:00,41.14,41.15,41.09,41.14,249600.0,29.3066,29.3137,29.271,29.3066,249600.0
2013-06-26 12:40:00,41.13,41.16,41.11,41.11,320000.0,29.2995,29.3209,29.2852,29.2852,320000.0
2013-06-26 12:50:00,41.11,41.12,41.05,41.07,295100.0,29.2852,29.2924,29.2425,29.2567,295100.0
2013-06-26 13:00:00,41.08,41.12,41.02,41.05,373800.0,29.2639,29.2924,29.2211,29.2425,373800.0
2013-06-26 13:10:00,41.04,41.13,41.04,41.1,252900.0,29.2354,29.2995,29.2354,29.2781,252900.0
2013-06-26 13:20:00,41.09,41.15,41.07,41.13,373200.0,29.271,29.3137,29.2567,29.2995,373200.0
2013-06-26 13:30:00,41.13,41.22,41.13,41.22,402000.0,29.2995,29.3636,29.2995,29.3636,402000.0
2013-06-26 13:40:00,41.21,41.29,41.21,41.25,592900.0,29.3565,29.4135,29.3565,29.385,592900.0
2013-06-26 13:50:00,41.25,41.3,41.22,41.22,276500.0,29.385,29.4206,29.3636,29.3636,276500.0
2013-06-26 14:00:00,41.23,41.26,41.19,41.21,268200.0,29.3707,29.3921,29.3422,29.3565,268200.0
2013-06-26 14:10:00,41.21,41.23,41.16,41.2,784500.0,29.3565,29.3707,29.3209,29.3493,784500.0
2013-06-26 14:20:00,41.2,41.25,41.2,41.24,250300.0,29.3493,29.385,29.3493,29.3778,250300.0
2013-06-26 14:30:00,41.23,41.23,41.1,41.11,405300.0,29.3707,29.3707,29.2781,29.2852,405300.0
2013-06-26 14:40:00,41.11,41.15,41.08,41.15,202500.0,29.2852,29.3137,29.2639,29.3137,202500.0
2013-06-26 14:50:00,41.16,41.17,41.13,41.13,188000.0,29.3209,29.328,29.2995,29.2995,188000.0
2013-06-26 15:00:00,41.13,41.19,41.12,41.15,305500.0,29.2995,29.3422,29.2924,29.3137,305500.0
2013-06-26 15:10:00,41.15,41.17,41.12,41.12,206700.0,29.3137,29.328,29.2924,29.2924,206700.0
2013-06-26 15:20:00,41.13,41.13,41.05,41.1,367700.0,29.2995,29.2995,29.2425,29.2781,367700.0
2013-06-26 15:30:00,41.09,41.1,41.05,41.1,381800.0,29.271,29.2781,29.2425,29.2781,381800.0
2013-06-26 15:40:00,41.1,41.14,41.0,41.14,888800.0,29.2781,29.3066,29.2069,29.3066,888800.0
2013-06-26 15:50:00,41.14,41.15,41.02,41.02,1575200.0,29.3066,29.3137,29.2211,29.2211,1575200.0
2013-06-27 09:30:00,41.38,41.4,41.15,41.3,858700.0,29.4776,29.4918,29.3137,29.4206,858700.0
2013-06-27 09:40:00,41.3,41.37,41.28,41.33,459200.0,29.4206,29.4704,29.4063,29.442,459200.0
2013-06-27 09:50:00,41.34,41.44,41.32,41.4,573100.0,29.4491,29.5203,29.4348,29.4918,573100.0
2013-06-27 10:00:00,41.4,41.43,41.34,41.38,630700.0,29.4918,29.5132,29.4491,29.4776,630700.0
2013-06-27 10:10:00,41.39,41.41,41.32,41.34,624600.0,29.4847,29.4989,29.4348,29.4491,624600.0
2013-06-27 10:20:00,41.34,41.44,41.34,41.43,607400.0,29.4491,29.5203,29.4491,29.5132,607400.0
2013-06-27 10:30:00,41.43,41.6,41.42,41.58,898100.0,29.5132,29.6343,29.5061,29.62,898100.0
2013-06-27 10:40:00,41.57,41.6,41.48,41.49,644700.0,29.6129,29.6343,29.5488,29.5559,644700.0
2013-06-27 10:50:00,41.49,41.57,41.49,41.53,376500.0,29.5559,29.6129,29.5559,29.5844,376500.0
2013-06-27 11:00:00,41.53,41.6,41.52,41.54,413300.0,29.5844,29.6343,29.5773,29.5915,413300.0
2013-06-27 11:10:00,41.54,41.6,41.53,41.59,546700.0,29.5915,29.6343,29.5844,29.6272,546700.0
2013-06-27 11:20:00,41.59,41.63,41.58,41.59,547000.0,29.6272,29.6557,29.62,29.6272,547000.0
2013-06-27 11:30:00,41.59,41.64,41.58,41.6,342200.0,29.6272,29.6628,29.62,29.6343,342200.0
2013-06-27 11:40:00,41.6,41.62,41.59,41.61,222200.0,29.6343,29.6485,29.6272,29.6414,222200.0
2013-06-27 11:50:00,41.61,41.62,41.58,41.6,301600.0,29.6414,29.6485,29.62,29.6343,301600.0
2013-06-27 12:00:00,41.61,41.62,41.55,41.57,503500.0,29.6414,29.6485,29.5987,29.6129,503500.0
2013-06-27 12:10:00,41.57,41.57,41.51,41.51,178800.0,29.6129,29.6129,29.5702,29.5702,178800.0
2013-06-27 12:20:00,41.52,41.52,41.45,41.51,503300.0,29.5773,29.5773,29.5274,29.5702,503300.0
2013-06-27 12:30:00,41.51,41.52,41.49,41.51,236300.0,29.5702,29.5773,29.5559,29.5702,236300.0
2013-06-27 12:40:00,41.5,41.53,41.49,41.5,284100.0,29.5631,29.5844,29.5559,29.5631,284100.0
2013-06-27 12:50:00,41.49,41.53,41.49,41.49,272300.0,29.5559,29.5844,29.5559,29.5559,272300.0
2013-06-27 13:00:00,41.49,41.57,41.47,41.53,306600.0,29.5559,29.6129,29.5417,29.5844,306600.0
2013-06-27 13:10:00,41.55,41.56,41.5,41.51,154900.0,29.5987,29.6058,29.5631,29.5702,154900.0
2013-06-27 13:20:00,41.51,41.57,41.5,41.55,194900.0,29.5702,29.6129,29.5631,29.5987,194900.0
2013-06-27 13:30:00,41.55,41.67,41.54,41.66,486200.0,29.5987,29.6842,29.5915,29.677,486200.0
2013-06-27 13:40:00,41.66,41.74,41.65,41.73,405700.0,29.677,29.734,29.6699,29.7269,405700.0
2013-06-27 13:50:00,41.73,41.73,41.58,41.59,279900.0,29.7269,29.7269,29.62,29.6272,279900.0
2013-06-27 14:00:00,41.6,41.61,41.54,41.56,322800.0,29.6343,29.6414,29.5915,29.6058,322800.0
2013-06-27 14:10:00,41.55,41.56,41.51,41.54,306700.0,29.5987,29.6058,29.5702,29.5915,306700.0
2013-06-27 14:20:00,41.54,41.59,41.53,41.56,321700.0,29.5915,29.6272,29.5844,29.6058,321700.0
2013-06-27 14:30:00,41.56,41.58,41.55,41.55,264000.0,29.6058,29.62,29.5987,29.5987,264000.0
2013-06-27 14:40:00,41.56,41.58,41.51,41.51,232400.0,29.6058,29.62,29.5702,29.5702,232400.0
2013-06-27 14:50:00,41.52,41.56,41.51,41.56,340000.0,29.5773,29.6058,29.5702,29.6058,340000.0
2013-06-27 15:00:00,41.56,41.56,41.49,41.53,292200.0,29.6058,29.6058,29.5559,29.5844,292200.0
2013-06-27 15:10:00,41.53,41.59,41.52,41.58,231700.0,29.5844,29.6272,29.5773,29.62,231700.0
2013-06-27 15:20:00,41.59,41.67,41.56,41.67,639200.0,29.6272,29.6842,29.6058,29.6842,639200.0
2013-06-27 15:30:00,41.67,41.67,41.59,41.62,545700.0,29.6842,29.6842,29.6272,29.6485,545700.0
2013-06-27 15:40:00,41.62,41.64,41.59,41.59,555300.0,29.6485,29.6628,29.6272,29.6272,555300.0
2013-06-27 15:50:00,41.59,41.61,41.55,41.56,1212200.0,29.6272,29.6414,29.5987,29.6058,1212200.0
2013-06-28 09:30:00,41.56,41.62,41.13,41.18,1022200.0,29.6058,29.6485,29.2995,29.3351,1022200.0
2013-06-28 09:40:00,41.17,41.3,41.17,41.25,389700.0,29.328,29.4206,29.328,29.385,389700.0
2013-06-28 09:50:00,41.25,41.25,41.05,41.05,497300.0,29.385,29.385,29.2425,29.2425,497300.0
2013-06-28 10:00:00,41.06,41.25,41.05,41.24,737200.0,29.2496,29.385,29.2425,29.3778,737200.0
2013-06-28 10:10:00,41.24,41.24,41.18,41.21,492200.0,29.3778,29.3778,29.3351,29.3565,492200.0
2013-06-28 10:20:00,41.21,41.39,41.18,41.39,526700.0,29.3565,29.4847,29.3351,29.4847,526700.0
2013-06-28 10:30:00,41.39,41.46,41.37,41.41,353900.0,29.4847,29.5346,29.4704,29.4989,353900.0
2013-06-28 10:40:00,41.41,41.42,41.32,41.33,226800.0,29.4989,29.5061,29.4348,29.442,226800.0
2013-06-28 10:50:00,41.34,41.45,41.33,41.39,229400.0,29.4491,29.5274,29.442,29.4847,229400.0
2013-06-28 11:00:00,41.39,41.5,41.38,41.45,285400.0,29.4847,29.5631,29.4776,29.5274,285400.0
2013-06-28 11:10:00,41.46,41.55,41.46,41.48,337400.0,29.5346,29.5987,29.5346,29.5488,337400.0
2013-06-28 11:20:00,41.48,41.55,41.48,41.51,310700.0,29.5488,29.5987,29.5488,29.5702,310700.0
2013-06-28 11:30:00,41.51,41.56,41.48,41.55,373100.0,29.5702,29.6058,29.5488,29.5987,373100.0
2013-06-28 11:40:00,41.56,41.62,41.51,41.58,432200.0,29.6058,29.6485,29.5702,29.62,432200.0
2013-06-28 11:50:00,41.57,41.6,41.51,41.6,230800.0,29.6129,29.6343,29.5702,29.6343,230800.0
2013-06-28 12:00:00,41.6,41.62,41.54,41.56,350300.0,29.6343,29.6485,29.5915,29.6058,350300.0
2013-06-28 12:10:00,41.55,41.57,41.47,41.47,262800.0,29.5987,29.6129,29.5417,29.5417,262800.0
2013-06-28 12:20:00,41.47,41.48,41.4,41.44,320900.0,29.5417,29.5488,29.4918,29.5203,320900.0
2013-06-28 12:30:00,41.44,41.44,41.4,41.44,262900.0,29.5203,29.5203,29.4918,29.5203,262900.0
2013-06-28 12:40:00,41.44,41.51,41.43,41.5,268800.0,29.5203,29.5702,29.5132,29.5631,268800.0
2013-06-28 12:50:00,41.51,41.51,41.42,41.44,210100.0,29.5702,29.5702,29.5061,29.5203,210100.0
2013-06-28 13:00:00,41.45,41.49,41.43,41.49,212400.0,29.5274,29.5559,29.5132,29.5559,212400.0
2013-06-28 13:10:00,41.48,41.48,41.44,41.46,291100.0,29.5488,29.5488,29.5203,29.5346,291100.0
2013-06-28 13:20:00,41.46,41.47,41.42,41.44,198000.0,29.5346,29.5417,29.5061,29.5203,198000.0
2013-06-28 13:30:00,41.45,41.49,41.45,41.47,130800.0,29.5274,29.5559,29.5274,29.5417,130800.0
2013-06-28 13:40:00,41.46,41.49,41.45,41.47,196800.0,29.5346,29.5559,29.5274,29.5417,196800.0
2013-06-28 13:50:00,41.48,41.52,41.46,41.5,172900.0,29.5488,29.5773,29.5346,29.5631,172900.0
2013-06-28 14:00:00,41.5,41.55,41.49,41.52,161200.0,29.5631,29.5987,29.5559,29.5773,161200.0
2013-06-28 14:10:00,41.53,41.56,41.51,41.51,155300.0,29.5844,29.6058,29.5702,29.5702,155300.0
2013-06-28 14:20:00,41.52,41.57,41.49,41.51,278700.0,29.5773,29.6129,29.5559,29.5702,278700.0
2013-06-28 14:30:00,41.5,41.54,41.5,41.54,157500.0,29.5631,29.5915,29.5631,29.5915,157500.0
2013-06-28 14:40:00,41.54,41.54,41.45,41.47,221100.0,29.5915,29.5915,29.5274,29.5417,221100.0
2013-06-28 14:50:00,41.47,41.49,41.44,41.48,228900.0,29.5417,29.5559,29.5203,29.5488,228900.0
2013-06-28 15:00:00,41.48,41.5,41.34,41.36,529700.0,29.5488,29.5631,29.4491,29.4633,529700.0
2013-06-28 15:10:00,41.35,41.43,41.34,41.42,301100.0,29.4562,29.5132,29.4491,29.5061,301100.0
2013-06-28 15:20:00,41.43,41.43,41.38,41.43,322800.0,29.5132,29.5132,29.4776,29.5132,322800.0
2013-06-28 15:30:00,41.43,41.52,41.43,41.51,492700.0,29.5132,29.5773,29.5132,29.5702,492700.0
2013-06-28 15:40:00,41.5,41.53,41.45,41.48,649100.0,29.5631,29.5844,29.5274,29.5488,649100.0
2013-06-28 15:50:00,41.48,41.5,41.26,41.31,1835800.0,29.5488,29.5631,29.3921,29.4277,1835800.0
2013-07-01 09:30:00,41.55,41.72,41.48,41.69,646100.0,29.5987,29.7198,29.5488,29.6984,646100.0
2013-07-01 09:40:00,41.71,41.83,41.7,41.77,609200.0,29.7127,29.7981,29.7055,29.7554,609200.0
2013-07-01 09:50:00,41.77,41.89,41.75,41.82,413100.0,29.7554,29.8409,29.7411,29.791,413100.0
2013-07-01 10:00:00,41.81,41.96,41.77,41.87,633700.0,29.7839,29.8907,29.7554,29.8266,633700.0
2013-07-01 10:10:00,41.87,41.89,41.83,41.87,308800.0,29.8266,29.8409,29.7981,29.8266,308800.0
2013-07-01 10:20:00,41.87,41.88,41.83,41.84,371700.0,29.8266,29.8338,29.7981,29.8053,371700.0
2013-07-01 10:30:00,41.84,41.88,41.78,41.78,277400.0,29.8053,29.8338,29.7625,29.7625,277400.0
2013-07-01 10:40:00,41.79,41.86,41.77,41.84,313800.0,29.7696,29.8195,29.7554,29.8053,313800.0
2013-07-01 10:50:00,41.84,41.87,41.78,41.78,300900.0,29.8053,29.8266,29.7625,29.7625,300900.0
2013-07-01 11:00:00,41.78,41.85,41.76,41.85,304800.0,29.7625,29.8124,29.7483,29.8124,304800.0
2013-07-01 11:10:00,41.85,41.9,41.84,41.9,241500.0,29.8124,29.848,29.8053,29.848,241500.0
2013-07-01 11:20:00,41.9,41.9,41.84,41.88,148900.0,29.848,29.848,29.8053,29.8338,148900.0
2013-07-01 11:30:00,41.88,41.95,41.87,41.89,278400.0,29.8338,29.8836,29.8266,29.8409,278400.0
2013-07-01 11:40:00,41.89,41.9,41.85,41.9,199900.0,29.8409,29.848,29.8124,29.848,199900.0
2013-07-01 11:50:00,41.9,41.91,41.88,41.91,234000.0,29.848,29.8551,29.8338,29.8551,234000.0
2013-07-01 12:00:00,41.91,41.92,41.88,41.91,270200.0,29.8551,29.8622,29.8338,29.8551,270200.0
2013-07-01 12:10:00,41.91,41.92,41.86,41.87,235200.0,29.8551,29.8622,29.8195,29.8266,235200.0
2013-07-01 12:20:00,41.87,41.87,41.82,41.83,235700.0,29.8266,29.8266,29.791,29.7981,235700.0
2013-07-01 12:30:00,41.84,41.84,41.81,41.82,142600.0,29.8053,29.8053,29.7839,29.791,142600.0
2013-07-01 12:40:00,41.82,41.85,41.81,41.83,153000.0,29.791,29.8124,29.7839,29.7981,153000.0
2013-07-01 12:50:00,41.83,41.86,41.8,41.81,221800.0,29.7981,29.8195,29.7768,29.7839,221800.0
2013-07-01 13:00:00,41.81,41.86,41.8,41.82,221600.0,29.7839,29.8195,29.7768,29.791,221600.0
2013-07-01 13:10:00,41.83,41.84,41.8,41.8,251200.0,29.7981,29.8053,29.7768,29.7768,251200.0
2013-07-01 13:20:00,41.8,41.81,41.74,41.74,352300.0,29.7768,29.7839,29.734,29.734,352300.0
2013-07-01 13:30:00,41.75,41.76,41.69,41.71,300600.0,29.7411,29.7483,29.6984,29.7127,300600.0
2013-07-01 13:40:00,41.71,41.71,41.63,41.65,241000.0,29.7127,29.7127,29.6557,29.6699,241000.0
2013-07-01 13:50:00,41.64,41.67,41.58,41.59,404200.0,29.6628,29.6842,29.62,29.6272,404200.0
2013-07-01 14:00:00,41.59,41.61,41.57,41.6,298700.0,29.6272,29.6414,29.6129,29.6343,298700.0
2013-07-01 14:10:00,41.6,41.62,41.49,41.52,393100.0,29.6343,29.6485,29.5559,29.5773,393100.0
2013-07-01 14:20:00,41.52,41.52,41.44,41.49,515500.0,29.5773,29.5773,29.5203,29.5559,515500.0
2013-07-01 14:30:00,41.5,41.5,41.43,41.46,303100.0,29.5631,29.5631,29.5132,29.5346,303100.0
2013-07-01 14:40:00,41.46,41.54,41.44,41.52,389300.0,29.5346,29.5915,29.5203,29.5773,389300.0
2013-07-01 14:50:00,41.51,41.58,41.51,41.56,283400.0,29.5702,29.62,29.5702,29.6058,283400.0
2013-07-01 15:00:00,41.56,41.6,41.56,41.58,259500.0,29.6058,29.6343,29.6058,29.62,259500.0
2013-07-01 15:10:00,41.58,41.58,41.47,41.47,370900.0,29.62,29.62,29.5417,29.5417,370900.0
2013-07-01 15:20:00,41.48,41.54,41.44,41.46,371600.0,29.5488,29.5915,29.5203,29.5346,371600.0
2013-07-01 15:30:00,41.46,41.46,41.27,41.31,715000.0,29.5346,29.5346,29.3992,29.4277,715000.0
2013-07-01 15:40:00,41.31,41.33,41.28,41.31,640800.0,29.4277,29.442,29.4063,29.4277,640800.0
2013-07-01 15:50:00,41.3,41.38,41.28,41.36,1587100.0,29.4206,29.4776,29.4063,29.4633,1587100.0
2013-07-02 09:30:00,41.21,41.24,41.06,41.17,969900.0,29.3565,29.3778,29.2496,29.328,969900.0
2013-07-02 09:40:00,41.17,41.48,41.12,41.45,512100.0,29.328,29.5488,29.2924,29.5274,512100.0
2013-07-02 09:50:00,41.44,41.55,41.4,41.55,442800.0,29.5203,29.5987,29.4918,29.5987,442800.0
2013-07-02 10:00:00,41.55,41.58,41.42,41.45,380600.0,29.5987,29.62,29.5061,29.5274,380600.0
2013-07-02 10:10:00,41.44,41.53,41.42,41.49,322500.0,29.5203,29.5844,29.5061,29.5559,322500.0
2013-07-02 10:20:00,41.49,41.55,41.45,41.47,349100.0,29.5559,29.5987,29.5274,29.5417,349100.0
2013-07-02 10:30:00,41.47,41.51,41.43,41.43,252100.0,29.5417,29.5702,29.5132,29.5132,252100.0
2013-07-02 10:40:00,41.43,41.48,41.41,41.43,372500.0,29.5132,29.5488,29.4989,29.5132,372500.0
2013-07-02 10:50:00,41.44,41.52,41.43,41.48,216200.0,29.5203,29.5773,29.5132,29.5488,216200.0
2013-07-02 11:00:00,41.48,41.5,41.35,41.38,362000.0,29.5488,29.5631,29.4562,29.4776,362000.0
2013-07-02 11:10:00,41.39,41.44,41.36,41.42,197500.0,29.4847,29.5203,29.4633,29.5061,197500.0
2013-07-02 11:20:00,41.42,41.47,41.39,41.47,373200.0,29.5061,29.5417,29.4847,29.5417,373200.0
2013-07-02 11:30:00,41.47,41.5,41.42,41.44,243800.0,29.5417,29.5631,29.5061,29.5203,243800.0
2013-07-02 11:40:00,41.43,41.52,41.41,41.49,179600.0,29.5132,29.5773,29.4989,29.5559,179600.0
2013-07-02 11:50:00,41.49,41.53,41.46,41.48,162700.0,29.5559,29.5844,29.5346,29.5488,162700.0
2013-07-02 12:00:00,41.47,41.5,41.41,41.42,160200.0,29.5417,29.5631,29.4989,29.5061,160200.0
2013-07-02 12:10:00,41.42,41.43,41.38,41.41,191200.0,29.5061,29.5132,29.4776,29.4989,191200.0
2013-07-02 12:20:00,41.41,41.41,41.34,41.36,324200.0,29.4989,29.4989,29.4491,29.4633,324200.0
2013-07-02 12:30:00,41.37,41.41,41.36,41.41,266700.0,29.4704,29.4989,29.4633,29.4989,266700.0
2013-07-02 12:40:00,41.41,41.41,41.28,41.35,430000.0,29.4989,29.4989,29.4063,29.4562,430000.0
2013-07-02 12:50:00,41.35,41.36,41.32,41.34,189900.0,29.4562,29.4633,29.4348,29.4491,189900.0
2013-07-02 13:00:00,41.34,41.38,41.33,41.38,330500.0,29.4491,29.4776,29.442,29.4776,330500.0
2013-07-02 13:10:00,41.37,41.38,41.29,41.32,211400.0,29.4704,29.4776,29.4135,29.4348,211400.0
2013-07-02 13:20:00,41.31,41.34,41.29,41.33,173000.0,29.4277,29.4491,29.4135,29.442,173000.0
2013-07-02 13:30:00,41.33,41.34,41.23,41.24,288200.0,29.442,29.4491,29.3707,29.3778,288200.0
2013-07-02 13:40:00,41.24,41.25,41.16,41.17,278000.0,29.3778,29.385,29.3209,29.328,278000.0
2013-07-02 13:50:00,41.17,41.26,41.17,41.25,204800.0,29.328,29.3921,29.328,29.385,204800.0
2013-07-02 14:00:00,41.25,41.26,41.18,41.18,230100.0,29.385,29.3921,29.3351,29.3351,230100.0
2013-07-02 14:10:00,41.18,41.19,41.07,41.1,424200.0,29.3351,29.3422,29.2567,29.2781,424200.0
2013-07-02 14:20:00,41.09,41.1,41.01,41.03,349500.0,29.271,29.2781,29.214,29.2282,349500.0
2013-07-02 14:30:00,41.03,41.1,41.02,41.02,288400.0,29.2282,29.2781,29.2211,29.2211,288400.0
2013-07-02 14:40:00,41.02,41.09,41.01,41.08,236500.0,29.2211,29.271,29.214,29.2639,236500.0
2013-07-02 14:50:00,41.08,41.22,41.06,41.2,356400.0,29.2639,29.3636,29.2496,29.3493,356400.0
2013-07-02 15:00:00,41.21,41.25,41.18,41.19,297500.0,29.3565,29.385,29.3351,29.3422,297500.0
2013-07-02 15:10:00,41.19,41.26,41.18,41.23,332500.0,29.3422,29.3921,29.3351,29.3707,332500.0
2013-07-02 15:20:00,41.23,41.25,41.15,41.17,404900.0,29.3707,29.385,29.3137,29.328,404900.0
2013-07-02 15:30:00,41.17,41.21,41.11,41.21,476900.0,29.328,29.3565,29.2852,29.3565,476900.0
2013-07-02 15:40:00,41.21,41.23,41.13,41.19,643100.0,29.3565,29.3707,29.2995,29.3422,643100.0
2013-07-02 15:50:00,41.2,41.28,41.19,41.22,1172000.0,29.3493,29.4063,29.3422,29.3636,1172000.0
2013-07-03 09:30:00,40.99,41.07,40.79,41.01,682400.0,29.1998,29.2567,29.0573,29.214,682400.0
2013-07-03 09:40:00,41.01,41.07,40.99,41.0,393200.0,29.214,29.2567,29.1998,29.2069,393200.0
2013-07-03 09:50:00,41.0,41.11,40.99,41.06,270000.0,29.2069,29.2852,29.1998,29.2496,270000.0
2013-07-03 10:00:00,41.06,41.17,40.97,41.03,502900.0,29.2496,29.328,29.1855,29.2282,502900.0
2013-07-03 10:10:00,41.04,41.1,40.98,41.04,241400.0,29.2354,29.2781,29.1926,29.2354,241400.0
2013-07-03 10:20:00,41.04,41.14,41.03,41.12,321400.0,29.2354,29.3066,29.2282,29.2924,321400.0
2013-07-03 10:30:00,41.12,41.16,41.07,41.08,262800.0,29.2924,29.3209,29.2567,29.2639,262800.0
2013-07-03 10:40:00,41.09,41.15,41.07,41.09,259000.0,29.271,29.3137,29.2567,29.271,259000.0
2013-07-03 10:50:00,41.09,41.1,41.01,41.02,288500.0,29.271,29.2781,29.214,29.2211,288500.0
2013-07-03 11:00:00,41.02,41.08,40.99,41.03,205100.0,29.2211,29.2639,29.1998,29.2282,205100.0
2013-07-03 11:10:00,41.03,41.06,41.01,41.03,283000.0,29.2282,29.2496,29.214,29.2282,283000.0
2013-07-03 11:20:00,41.02,41.05,40.98,41.0,301700.0,29.2211,29.2425,29.1926,29.2069,301700.0
2013-07-03 11:30:00,41.0,41.02,40.98,41.01,341700.0,29.2069,29.2211,29.1926,29.214,341700.0
2013-07-03 11:40:00,41.01,41.04,41.0,41.03,265600.0,29.214,29.2354,29.2069,29.2282,265600.0
2013-07-03 11:50:00,41.03,41.14,41.02,41.13,305100.0,29.2282,29.3066,29.2211,29.2995,305100.0
2013-07-03 12:00:00,41.14,41.21,41.13,41.16,297500.0,29.3066,29.3565,29.2995,29.3209,297500.0
2013-07-03 12:10:00,41.16,41.25,41.16,41.24,224500.0,29.3209,29.385,29.3209,29.3778,224500.0
2013-07-03 12:20:00,41.25,41.3,41.23,41.29,211100.0,29.385,29.4206,29.3707,29.4135,211100.0
2013-07-03 12:30:00,41.29,41.3,41.24,41.26,230500.0,29.4135,29.4206,29.3778,29.3921,230500.0
2013-07-03 12:40:00,41.25,41.25,41.18,41.19,373000.0,29.385,29.385,29.3351,29.3422,373000.0
2013-07-03 12:50:00,41.19,41.23,41.15,41.21,491300.0,29.3422,29.3707,29.3137,29.3565,491300.0
2013-07-05 09:30:00,41.46,41.7,41.43,41.67,879200.0,29.5346,29.7055,29.5132,29.6842,879200.0
2013-07-05 09:40:00,41.67,41.85,41.62,41.8,762000.0,29.6842,29.8124,29.6485,29.7768,762000.0
2013-07-05 09:50:00,41.8,41.89,41.8,41.82,450100.0,29.7768,29.8409,29.7768,29.791,450100.0
2013-07-05 10:00:00,41.82,41.86,41.74,41.83,435400.0,29.791,29.8195,29.734,29.7981,435400.0
2013-07-05 10:10:00,41.83,41.83,41.74,41.82,393600.0,29.7981,29.7981,29.734,29.791,393600.0
2013-07-05 10:20:00,41.81,41.82,41.7,41.74,278100.0,29.7839,29.791,29.7055,29.734,278100.0
2013-07-05 10:30:00,41.73,41.78,41.71,41.73,264500.0,29.7269,29.7625,29.7127,29.7269,264500.0
2013-07-05 10:40:00,41.73,41.82,41.73,41.8,223000.0,29.7269,29.791,29.7269,29.7768,223000.0
2013-07-05 10:50:00,41.81,41.84,41.78,41.84,247100.0,29.7839,29.8053,29.7625,29.8053,247100.0
2013-07-05 11:00:00,41.84,41.85,41.8,41.83,185400.0,29.8053,29.8124,29.7768,29.7981,185400.0
2013-07-05 11:10:00,41.83,41.85,41.79,41.84,231300.0,29.7981,29.8124,29.7696,29.8053,231300.0
2013-07-05 11:20:00,41.84,41.87,41.78,41.78,385000.0,29.8053,29.8266,29.7625,29.7625,385000.0
2013-07-05 11:30:00,41.78,41.8,41.73,41.78,422600.0,29.7625,29.7768,29.7269,29.7625,422600.0
2013-07-05 11:40:00,41.77,41.8,41.75,41.79,203500.0,29.7554,29.7768,29.7411,29.7696,203500.0
2013-07-05 11:50:00,41.78,41.87,41.77,41.85,226500.0,29.7625,29.8266,29.7554,29.8124,226500.0
2013-07-05 12:00:00,41.86,41.9,41.84,41.85,349400.0,29.8195,29.848,29.8053,29.8124,349400.0
2013-07-05 12:10:00,41.85,41.89,41.85,41.88,202700.0,29.8124,29.8409,29.8124,29.8338,202700.0
2013-07-05 12:20:00,41.88,41.88,41.83,41.84,124500.0,29.8338,29.8338,29.7981,29.8053,124500.0
2013-07-05 12:30:00,41.84,41.86,41.82,41.83,174600.0,29.8053,29.8195,29.791,29.7981,174600.0
2013-07-05 12:40:00,41.82,41.87,41.81,41.86,178200.0,29.791,29.8266,29.7839,29.8195,178200.0
2013-07-05 12:50:00,41.85,41.88,41.84,41.85,150000.0,29.8124,29.8338,29.8053,29.8124,150000.0
2013-07-05 13:00:00,41.85,41.87,41.81,41.84,199900.0,29.8124,29.8266,29.7839,29.8053,199900.0
2013-07-05 13:10:00,41.84,41.88,41.83,41.84,203400.0,29.8053,29.8338,29.7981,29.8053,203400.0
2013-07-05 13:20:00,41.84,41.85,41.83,41.85,131100.0,29.8053,29.8124,29.7981,29.8124,131100.0
2013-07-05 13:30:00,41.84,41.86,41.82,41.84,140300.0,29.8053,29.8195,29.791,29.8053,140300.0
2013-07-05 13:40:00,41.85,41.87,41.83,41.83,98700.0,29.8124,29.8266,29.7981,29.7981,98700.0
2013-07-05 13:50:00,41.84,41.84,41.78,41.8,445000.0,29.8053,29.8053,29.7625,29.7768,445000.0
2013-07-05 14:00:00,41.8,41.84,41.78,41.83,345400.0,29.7768,29.8053,29.7625,29.7981,345400.0
2013-07-05 14:10:00,41.83,41.89,41.82,41.83,209400.0,29.7981,29.8409,29.791,29.7981,209400.0
2013-07-05 14:20:00,41.82,41.88,41.82,41.86,221200.0,29.791,29.8338,29.791,29.8195,221200.0
2013-07-05 14:30:00,41.85,41.93,41.84,41.92,292800.0,29.8124,29.8694,29.8053,29.8622,292800.0
2013-07-05 14:40:00,41.93,41.94,41.85,41.89,232700.0,29.8694,29.8765,29.8124,29.8409,232700.0
2013-07-05 14:50:00,41.89,41.92,41.88,41.92,185400.0,29.8409,29.8622,29.8338,29.8622,185400.0
2013-07-05 15:00:00,41.92,41.93,41.87,41.87,153700.0,29.8622,29.8694,29.8266,29.8266,153700.0
2013-07-05 15:10:00,41.88,41.94,41.87,41.91,262000.0,29.8338,29.8765,29.8266,29.8551,262000.0
2013-07-05 15:20:00,41.9,41.9,41.83,41.87,297100.0,29.848,29.848,29.7981,29.8266,297100.0
2013-07-05 15:30:00,41.87,41.93,41.86,41.93,349500.0,29.8266,29.8694,29.8195,29.8694,349500.0
2013-07-05 15:40:00,41.93,41.95,41.9,41.93,552700.0,29.8694,29.8836,29.848,29.8694,552700.0
2013-07-05 15:50:00,41.93,42.07,41.92,42.06,2052400.0,29.8694,29.9691,29.8622,29.962,2052400.0
2013-07-08 09:30:00,42.36,42.49,42.29,42.38,1371600.0,30.1757,30.2683,30.1258,30.1899,1371600.0
2013-07-08 09:40:00,42.39,42.57,42.37,42.56,742700.0,30.1971,30.3253,30.1828,30.3182,742700.0
2013-07-08 09:50:00,42.57,42.58,42.35,42.52,851600.0,30.3253,30.3324,30.1686,30.2897,851600.0
2013-07-08 10:00:00,42.51,42.69,42.47,42.68,985800.0,30.2825,30.4108,30.254,30.4036,985800.0
2013-07-08 10:10:00,42.68,42.74,42.64,42.67,694600.0,30.4036,30.4464,30.3751,30.3965,694600.0
2013-07-08 10:20:00,42.67,42.72,42.64,42.66,457800.0,30.3965,30.4321,30.3751,30.3894,457800.0
2013-07-08 10:30:00,42.67,42.7,42.64,42.66,421800.0,30.3965,30.4179,30.3751,30.3894,421800.0
2013-07-08 10:40:00,42.66,42.73,42.65,42.69,445800.0,30.3894,30.4393,30.3823,30.4108,445800.0
2013-07-08 10:50:00,42.68,42.77,42.68,42.75,564700.0,30.4036,30.4678,30.4036,30.4535,564700.0
2013-07-08 11:00:00,42.75,42.75,42.7,42.73,374100.0,30.4535,30.4535,30.4179,30.4393,374100.0
2013-07-08 11:10:00,42.74,42.8,42.71,42.73,427400.0,30.4464,30.4891,30.425,30.4393,427400.0
2013-07-08 11:20:00,42.72,42.72,42.56,42.63,498100.0,30.4321,30.4321,30.3182,30.368,498100.0
2013-07-08 11:30:00,42.64,42.68,42.59,42.66,318500.0,30.3751,30.4036,30.3395,30.3894,318500.0
2013-07-08 11:40:00,42.67,42.7,42.64,42.67,489100.0,30.3965,30.4179,30.3751,30.3965,489100.0
2013-07-08 11:50:00,42.68,42.73,42.59,42.72,651300.0,30.4036,30.4393,30.3395,30.4321,651300.0
2013-07-08 12:00:00,42.72,42.73,42.64,42.66,285900.0,30.4321,30.4393,30.3751,30.3894,285900.0
2013-07-08 12:10:00,42.66,42.69,42.62,42.69,408800.0,30.3894,30.4108,30.3609,30.4108,408800.0
2013-07-08 12:20:00,42.68,42.71,42.64,42.66,529800.0,30.4036,30.425,30.3751,30.3894,529800.0
2013-07-08 12:30:00,42.65,42.72,42.65,42.68,391700.0,30.3823,30.4321,30.3823,30.4036,391700.0
2013-07-08 12:40:00,42.67,42.72,42.66,42.71,302000.0,30.3965,30.4321,30.3894,30.425,302000.0
2013-07-08 12:50:00,42.7,42.73,42.68,42.7,281100.0,30.4179,30.4393,30.4036,30.4179,281100.0
2013-07-08 13:00:00,42.7,42.8,42.69,42.78,311400.0,30.4179,30.4891,30.4108,30.4749,311400.0
2013-07-08 13:10:00,42.78,42.8,42.7,42.77,346800.0,30.4749,30.4891,30.4179,30.4678,346800.0
2013-07-08 13:20:00,42.77,42.8,42.73,42.8,320200.0,30.4678,30.4891,30.4393,30.4891,320200.0
2013-07-08 13:30:00,42.79,42.9,42.77,42.89,439000.0,30.482,30.5604,30.4678,30.5532,439000.0
2013-07-08 13:40:00,42.88,42.9,42.86,42.89,336800.0,30.5461,30.5604,30.5319,30.5532,336800.0
2013-07-08 13:50:00,42.89,42.9,42.86,42.9,305800.0,30.5532,30.5604,30.5319,30.5604,305800.0
2013-07-08 14:00:00,42.89,42.93,42.87,42.9,605000.0,30.5532,30.5817,30.539,30.5604,605000.0
2013-07-08 14:10:00,42.89,42.9,42.86,42.87,490300.0,30.5532,30.5604,30.5319,30.539,490300.0
2013-07-08 14:20:00,42.87,42.9,42.85,42.87,341500.0,30.539,30.5604,30.5247,30.539,341500.0
2013-07-08 14:30:00,42.87,42.91,42.87,42.91,250900.0,30.539,30.5675,30.539,30.5675,250900.0
2013-07-08 14:40:00,42.91,42.93,42.85,42.89,345200.0,30.5675,30.5817,30.5247,30.5532,345200.0
2013-07-08 14:50:00,42.89,42.97,42.88,42.91,427500.0,30.5532,30.6102,30.5461,30.5675,427500.0
2013-07-08 15:00:00,42.91,42.92,42.88,42.88,210000.0,30.5675,30.5746,30.5461,30.5461,210000.0
2013-07-08 15:10:00,42.89,42.9,42.74,42.77,720000.0,30.5532,30.5604,30.4464,30.4678,720000.0
2013-07-08 15:20:00,42.77,42.81,42.74,42.75,524300.0,30.4678,30.4963,30.4464,30.4535,524300.0
2013-07-08 15:30:00,42.75,42.81,42.7,42.77,505600.0,30.4535,30.4963,30.4179,30.4678,505600.0
2013-07-08 15:40:00,42.76,42.82,42.75,42.81,758000.0,30.4606,30.5034,30.4535,30.4963,758000.0
2013-07-08 15:50:00,42.81,42.87,42.72,42.83,1715300.0,30.4963,30.539,30.4321,30.5105,1715300.0
2013-07-09 09:30:00,42.95,43.08,42.66,42.68,1595700.0,30.596,30.6886,30.3894,30.4036,1595700.0
2013-07-09 09:40:00,42.69,42.71,42.53,42.54,1046000.0,30.4108,30.425,30.2968,30.3039,1046000.0
2013-07-09 09:50:00,42.54,42.55,42.33,42.44,949800.0,30.3039,30.311,30.1543,30.2327,949800.0
2013-07-09 10:00:00,42.45,42.45,42.23,42.33,963600.0,30.2398,30.2398,30.0831,30.1543,963600.0
2013-07-09 10:10:00,42.33,42.38,42.25,42.27,652800.0,30.1543,30.1899,30.0973,30.1116,652800.0
2013-07-09 10:20:00,42.28,42.34,42.25,42.27,506600.0,30.1187,30.1614,30.0973,30.1116,506600.0
2013-07-09 10:30:00,42.28,42.41,42.26,42.41,536700.0,30.1187,30.2113,30.1045,30.2113,536700.0
2013-07-09 10:40:00,42.41,42.52,42.36,42.43,577300.0,30.2113,30.2897,30.1757,30.2256,577300.0
2013-07-09 10:50:00,42.42,42.48,42.4,42.46,568200.0,30.2184,30.2612,30.2042,30.2469,568200.0
2013-07-09 11:00:00,42.46,42.58,42.45,42.56,465700.0,30.2469,30.3324,30.2398,30.3182,465700.0
2013-07-09 11:10:00,42.57,42.63,42.51,42.53,799500.0,30.3253,30.368,30.2825,30.2968,799500.0
2013-07-09 11:20:00,42.52,42.54,42.43,42.47,388900.0,30.2897,30.3039,30.2256,30.254,388900.0
2013-07-09 11:30:00,42.47,42.63,42.46,42.6,667500.0,30.254,30.368,30.2469,30.3467,667500.0
2013-07-09 11:40:00,42.59,42.68,42.58,42.6,537100.0,30.3395,30.4036,30.3324,30.3467,537100.0
2013-07-09 11:50:00,42.6,42.61,42.53,42.55,280500.0,30.3467,30.3538,30.2968,30.311,280500.0
2013-07-09 12:00:00,42.55,42.55,42.48,42.48,251600.0,30.311,30.311,30.2612,30.2612,251600.0
2013-07-09 12:10:00,42.48,42.57,42.47,42.55,355300.0,30.2612,30.3253,30.254,30.311,355300.0
2013-07-09 12:20:00,42.56,42.61,42.55,42.59,339000.0,30.3182,30.3538,30.311,30.3395,339000.0
2013-07-09 12:30:00,42.6,42.68,42.55,42.66,451200.0,30.3467,30.4036,30.311,30.3894,451200.0
2013-07-09 12:40:00,42.67,42.68,42.59,42.65,342000.0,30.3965,30.4036,30.3395,30.3823,342000.0
2013-07-09 12:50:00,42.64,42.66,42.61,42.61,381500.0,30.3751,30.3894,30.3538,30.3538,381500.0
2013-07-09 13:00:00,42.61,42.62,42.58,42.61,307500.0,30.3538,30.3609,30.3324,30.3538,307500.0
2013-07-09 13:10:00,42.61,42.61,42.53,42.54,282400.0,30.3538,30.3538,30.2968,30.3039,282400.0
2013-07-09 13:20:00,42.54,42.55,42.45,42.47,239000.0,30.3039,30.311,30.2398,30.254,239000.0
2013-07-09 13:30:00,42.47,42.52,42.46,42.49,369600.0,30.254,30.2897,30.2469,30.2683,369600.0
2013-07-09 13:40:00,42.5,42.55,42.47,42.54,277500.0,30.2754,30.311,30.254,30.3039,277500.0
2013-07-09 13:50:00,42.54,42.57,42.53,42.53,189700.0,30.3039,30.3253,30.2968,30.2968,189700.0
2013-07-09 14:00:00,42.54,42.64,42.53,42.64,371200.0,30.3039,30.3751,30.2968,30.3751,371200.0
2013-07-09 14:10:00,42.64,42.7,42.62,42.7,464700.0,30.3751,30.4179,30.3609,30.4179,464700.0
2013-07-09 14:20:00,42.7,42.7,42.62,42.66,404000.0,30.4179,30.4179,30.3609,30.3894,404000.0
2013-07-09 14:30:00,42.65,42.66,42.56,42.63,286500.0,30.3823,30.3894,30.3182,30.368,286500.0
2013-07-09 14:40:00,42.63,42.65,42.62,42.63,272500.0,30.368,30.3823,30.3609,30.368,272500.0
2013-07-09 14:50:00,42.64,42.64,42.53,42.54,314300.0,30.3751,30.3751,30.2968,30.3039,314300.0
2013-07-09 15:00:00,42.54,42.59,42.51,42.58,471600.0,30.3039,30.3395,30.2825,30.3324,471600.0
2013-07-09 15:10:00,42.58,42.64,42.57,42.62,330900.0,30.3324,30.3751,30.3253,30.3609,330900.0
2013-07-09 15:20:00,42.62,42.64,42.58,42.58,459200.0,30.3609,30.3751,30.3324,30.3324,459200.0
2013-07-09 15:30:00,42.59,42.69,42.57,42.64,594100.0,30.3395,30.4108,30.3253,30.3751,594100.0
2013-07-09 15:40:00,42.65,42.66,42.58,42.63,615300.0,30.3823,30.3894,30.3324,30.368,615300.0
2013-07-09 15:50:00,42.62,42.74,42.61,42.7,1581500.0,30.3609,30.4464,30.3538,30.4179,1581500.0
2013-07-10 09:30:00,42.55,42.58,42.03,42.05,1508300.0,30.311,30.3324,29.9406,29.9549,1508300.0
2013-07-10 09:40:00,42.05,42.37,42.0,42.31,1046500.0,29.9549,30.1828,29.9192,30.1401,1046500.0
2013-07-10 09:50:00,42.31,42.35,42.08,42.13,864600.0,30.1401,30.1686,29.9762,30.0118,864600.0
2013-07-10 10:00:00,42.13,42.21,42.05,42.06,699900.0,30.0118,30.0688,29.9549,29.962,699900.0
2013-07-10 10:10:00,42.05,42.09,42.0,42.04,882700.0,29.9549,29.9833,29.9192,29.9477,882700.0
2013-07-10 10:20:00,42.03,42.06,41.9,41.91,1121800.0,29.9406,29.962,29.848,29.8551,1121800.0
2013-07-10 10:30:00,41.92,41.95,41.84,41.9,891100.0,29.8622,29.8836,29.8053,29.848,891100.0
2013-07-10 10:40:00,41.91,41.99,41.9,41.98,359800.0,29.8551,29.9121,29.848,29.905,359800.0
2013-07-10 10:50:00,41.98,42.01,41.92,41.97,372600.0,29.905,29.9264,29.8622,29.8979,372600.0
2013-07-10 11:00:00,41.96,41.96,41.9,41.91,408900.0,29.8907,29.8907,29.848,29.8551,408900.0
2013-07-10 11:10:00,41.91,41.92,41.85,41.87,387300.0,29.8551,29.8622,29.8124,29.8266,387300.0
2013-07-10 11:20:00,41.88,41.91,41.85,41.87,274600.0,29.8338,29.8551,29.8124,29.8266,274600.0
2013-07-10 11:30:00,41.87,41.95,41.86,41.95,294600.0,29.8266,29.8836,29.8195,29.8836,294600.0
2013-07-10 11:40:00,41.95,42.0,41.95,41.98,466900.0,29.8836,29.9192,29.8836,29.905,466900.0
2013-07-10 11:50:00,41.98,41.99,41.92,41.92,295000.0,29.905,29.9121,29.8622,29.8622,295000.0
2013-07-10 12:00:00,41.93,41.94,41.9,41.9,306100.0,29.8694,29.8765,29.848,29.848,306100.0
2013-07-10 12:10:00,41.9,41.92,41.85,41.86,434700.0,29.848,29.8622,29.8124,29.8195,434700.0
2013-07-10 12:20:00,41.85,41.89,41.84,41.87,379200.0,29.8124,29.8409,29.8053,29.8266,379200.0
2013-07-10 12:30:00,41.87,41.9,41.84,41.87,261000.0,29.8266,29.848,29.8053,29.8266,261000.0
2013-07-10 12:40:00,41.88,41.88,41.86,41.88,208400.0,29.8338,29.8338,29.8195,29.8338,208400.0
2013-07-10 12:50:00,41.88,41.89,41.82,41.83,481400.0,29.8338,29.8409,29.791,29.7981,481400.0
2013-07-10 13:00:00,41.84,41.87,41.8,41.8,344200.0,29.8053,29.8266,29.7768,29.7768,344200.0
2013-07-10 13:10:00,41.8,41.85,41.75,41.76,645100.0,29.7768,29.8124,29.7411,29.7483,645100.0
2013-07-10 13:20:00,41.76,41.78,41.74,41.77,261000.0,29.7483,29.7625,29.734,29.7554,261000.0
2013-07-10 13:30:00,41.77,41.78,41.75,41.78,202800.0,29.7554,29.7625,29.7411,29.7625,202800.0
2013-07-10 13:40:00,41.78,41.81,41.76,41.81,296700.0,29.7625,29.7839,29.7483,29.7839,296700.0
2013-07-10 13:50:00,41.81,41.88,41.8,41.82,409900.0,29.7839,29.8338,29.7768,29.791,409900.0
2013-07-10 14:00:00,41.82,42.14,41.77,42.0,1422500.0,29.791,30.019,29.7554,29.9192,1422500.0
2013-07-10 14:10:00,42.0,42.09,41.95,42.08,771000.0,29.9192,29.9833,29.8836,29.9762,771000.0
2013-07-10 14:20:00,42.08,42.08,41.95,41.96,512500.0,29.9762,29.9762,29.8836,29.8907,512500.0
2013-07-10 14:30:00,41.96,42.01,41.86,41.9,464800.0,29.8907,29.9264,29.8195,29.848,464800.0
2013-07-10 14:40:00,41.9,41.94,41.79,41.83,456800.0,29.848,29.8765,29.7696,29.7981,456800.0
2013-07-10 14:50:00,41.82,41.91,41.79,41.85,433700.0,29.791,29.8551,29.7696,29.8124,433700.0
2013-07-10 15:00:00,41.85,41.91,41.8,41.83,389900.0,29.8124,29.8551,29.7768,29.7981,389900.0
2013-07-10 15:10:00,41.83,41.89,41.8,41.86,440300.0,29.7981,29.8409,29.7768,29.8195,440300.0
2013-07-10 15:20:00,41.87,41.97,41.86,41.9,485600.0,29.8266,29.8979,29.8195,29.848,485600.0
2013-07-10 15:30:00,41.91,41.99,41.89,41.98,742600.0,29.8551,29.9121,29.8409,29.905,742600.0
2013-07-10 15:40:00,41.98,42.08,41.96,42.06,785900.0,29.905,29.9762,29.8907,29.962,785900.0
2013-07-10 15:50:00,42.06,42.09,42.01,42.08,1375300.0,29.962,29.9833,29.9264,29.9762,1375300.0
2013-07-11 09:30:00,42.47,42.52,41.94,42.08,2269400.0,30.254,30.2897,29.8765,29.9762,2269400.0
2013-07-11 09:40:00,42.08,42.11,41.62,41.62,1820500.0,29.9762,29.9976,29.6485,29.6485,1820500.0
2013-07-11 09:50:00,41.62,41.74,41.5,41.52,1953100.0,29.6485,29.734,29.5631,29.5773,1953100.0
2013-07-11 10:00:00,41.53,41.67,41.44,41.6,1326200.0,29.5844,29.6842,29.5203,29.6343,1326200.0
2013-07-11 10:10:00,41.6,41.62,41.47,41.54,1095500.0,29.6343,29.6485,29.5417,29.5915,1095500.0
2013-07-11 10:20:00,41.54,41.64,41.5,41.54,854000.0,29.5915,29.6628,29.5631,29.5915,854000.0
2013-07-11 10:30:00,41.54,41.55,41.47,41.51,548600.0,29.5915,29.5987,29.5417,29.5702,548600.0
2013-07-11 10:40:00,41.5,41.61,41.5,41.53,779800.0,29.5631,29.6414,29.5631,29.5844,779800.0
2013-07-11 10:50:00,41.54,41.62,41.52,41.57,541800.0,29.5915,29.6485,29.5773,29.6129,541800.0
2013-07-11 11:00:00,41.57,41.59,41.54,41.56,631200.0,29.6129,29.6272,29.5915,29.6058,631200.0
2013-07-11 11:10:00,41.55,41.75,41.55,41.74,739800.0,29.5987,29.7411,29.5987,29.734,739800.0
2013-07-11 11:20:00,41.74,41.83,41.73,41.79,637100.0,29.734,29.7981,29.7269,29.7696,637100.0
2013-07-11 11:30:00,41.78,41.8,41.71,41.75,667500.0,29.7625,29.7768,29.7127,29.7411,667500.0
2013-07-11 11:40:00,41.74,41.75,41.71,41.75,499400.0,29.734,29.7411,29.7127,29.7411,499400.0
2013-07-11 11:50:00,41.75,41.75,41.68,41.75,395600.0,29.7411,29.7411,29.6913,29.7411,395600.0
2013-07-11 12:00:00,41.75,41.8,41.74,41.8,213400.0,29.7411,29.7768,29.734,29.7768,213400.0
2013-07-11 12:10:00,41.8,41.85,41.79,41.84,249700.0,29.7768,29.8124,29.7696,29.8053,249700.0
2013-07-11 12:20:00,41.84,41.87,41.81,41.87,228000.0,29.8053,29.8266,29.7839,29.8266,228000.0
2013-07-11 12:30:00,41.87,41.88,41.8,41.83,208600.0,29.8266,29.8338,29.7768,29.7981,208600.0
2013-07-11 12:40:00,41.83,41.91,41.82,41.88,434800.0,29.7981,29.8551,29.791,29.8338,434800.0
2013-07-11 12:50:00,41.88,41.92,41.87,41.88,601700.0,29.8338,29.8622,29.8266,29.8338,601700.0
2013-07-11 13:00:00,41.88,41.97,41.88,41.95,336600.0,29.8338,29.8979,29.8338,29.8836,336600.0
2013-07-11 13:10:00,41.94,41.96,41.91,41.94,280300.0,29.8765,29.8907,29.8551,29.8765,280300.0
2013-07-11 13:20:00,41.94,41.95,41.91,41.94,351000.0,29.8765,29.8836,29.8551,29.8765,351000.0
2013-07-11 13:30:00,41.94,41.99,41.92,41.99,310300.0,29.8765,29.9121,29.8622,29.9121,310300.0
2013-07-11 13:40:00,41.99,42.02,41.93,42.01,575600.0,29.9121,29.9335,29.8694,29.9264,575600.0
2013-07-11 13:50:00,42.01,42.07,41.99,42.03,438200.0,29.9264,29.9691,29.9121,29.9406,438200.0
2013-07-11 14:00:00,42.03,42.03,41.97,41.98,284800.0,29.9406,29.9406,29.8979,29.905,284800.0
2013-07-11 14:10:00,41.98,42.02,41.96,41.98,344500.0,29.905,29.9335,29.8907,29.905,344500.0
2013-07-11 14:20:00,41.99,42.05,41.97,42.02,518000.0,29.9121,29.9549,29.8979,29.9335,518000.0
2013-07-11 14:30:00,42.02,42.09,42.0,42.05,771000.0,29.9335,29.9833,29.9192,29.9549,771000.0
2013-07-11 14:40:00,42.05,42.06,42.0,42.03,303600.0,29.9549,29.962,29.9192,29.9406,303600.0
2013-07-11 14:50:00,42.03,42.12,42.03,42.09,674400.0,29.9406,30.0047,29.9406,29.9833,674400.0
2013-07-11 15:00:00,42.09,42.12,41.99,41.99,577200.0,29.9833,30.0047,29.9121,29.9121,577200.0
2013-07-11 15:10:00,41.99,42.0,41.91,42.0,625900.0,29.9121,29.9192,29.8551,29.9192,625900.0
2013-07-11 15:20:00,42.0,42.12,41.99,42.09,705500.0,29.9192,30.0047,29.9121,29.9833,705500.0
2013-07-11 15:30:00,42.09,42.09,41.99,42.0,864800.0,29.9833,29.9833,29.9121,29.9192,864800.0
2013-07-11 15:40:00,42.01,42.14,42.01,42.13,1227100.0,29.9264,30.019,29.9264,30.0118,1227100.0
2013-07-11 15:50:00,42.13,42.17,41.87,41.93,3515000.0,30.0118,30.0403,29.8266,29.8694,3515000.0
2013-07-12 09:30:00,42.6,42.81,42.2,42.59,2810200.0,30.3467,30.4963,30.0617,30.3395,2810200.0
2013-07-12 09:40:00,42.59,43.05,42.59,42.98,3205300.0,30.3395,30.6672,30.3395,30.6174,3205300.0
2013-07-12 09:50:00,42.99,42.99,42.62,42.7,1518900.0,30.6245,30.6245,30.3609,30.4179,1518900.0
2013-07-12 10:00:00,42.71,42.78,42.53,42.58,1235200.0,30.425,30.4749,30.2968,30.3324,1235200.0
2013-07-12 10:10:00,42.58,42.63,42.46,42.5,1120000.0,30.3324,30.368,30.2469,30.2754,1120000.0
2013-07-12 10:20:00,42.5,42.7,42.5,42.68,843300.0,30.2754,30.4179,30.2754,30.4036,843300.0
2013-07-12 10:30:00,42.68,42.69,42.52,42.61,775300.0,30.4036,30.4108,30.2897,30.3538,775300.0
2013-07-12 10:40:00,42.61,42.8,42.55,42.72,897700.0,30.3538,30.4891,30.311,30.4321,897700.0
2013-07-12 10:50:00,42.72,42.77,42.51,42.57,1028800.0,30.4321,30.4678,30.2825,30.3253,1028800.0
2013-07-12 11:00:00,42.57,42.65,42.55,42.63,511600.0,30.3253,30.3823,30.311,30.368,511600.0
2013-07-12 11:10:00,42.63,42.65,42.59,42.64,543300.0,30.368,30.3823,30.3395,30.3751,543300.0
2013-07-12 11:20:00,42.64,42.85,42.63,42.85,1173200.0,30.3751,30.5247,30.368,30.5247,1173200.0
2013-07-12 11:30:00,42.84,42.89,42.71,42.71,1061500.0,30.5176,30.5532,30.425,30.425,1061500.0
2013-07-12 11:40:00,42.71,42.73,42.54,42.69,478700.0,30.425,30.4393,30.3039,30.4108,478700.0
2013-07-12 11:50:00,42.68,42.69,42.52,42.53,536400.0,30.4036,30.4108,30.2897,30.2968,536400.0
2013-07-12 12:00:00,42.53,42.65,42.52,42.63,430500.0,30.2968,30.3823,30.2897,30.368,430500.0
2013-07-12 12:10:00,42.64,42.67,42.6,42.64,241100.0,30.3751,30.3965,30.3467,30.3751,241100.0
2013-07-12 12:20:00,42.65,42.71,42.62,42.7,270100.0,30.3823,30.425,30.3609,30.4179,270100.0
2013-07-12 12:30:00,42.69,42.69,42.62,42.68,440000.0,30.4108,30.4108,30.3609,30.4036,440000.0
2013-07-12 12:40:00,42.69,42.81,42.68,42.75,403200.0,30.4108,30.4963,30.4036,30.4535,403200.0
2013-07-12 12:50:00,42.75,42.78,42.73,42.74,368100.0,30.4535,30.4749,30.4393,30.4464,368100.0
2013-07-12 13:00:00,42.74,42.83,42.72,42.78,430200.0,30.4464,30.5105,30.4321,30.4749,430200.0
2013-07-12 13:10:00,42.78,42.8,42.73,42.79,255800.0,30.4749,30.4891,30.4393,30.482,255800.0
2013-07-12 13:20:00,42.79,42.81,42.73,42.79,310900.0,30.482,30.4963,30.4393,30.482,310900.0
2013-07-12 13:30:00,42.79,42.83,42.74,42.83,390800.0,30.482,30.5105,30.4464,30.5105,390800.0
2013-07-12 13:40:00,42.83,42.83,42.79,42.8,354400.0,30.5105,30.5105,30.482,30.4891,354400.0
2013-07-12 13:50:00,42.8,42.8,42.71,42.72,336900.0,30.4891,30.4891,30.425,30.4321,336900.0
2013-07-12 14:00:00,42.71,42.74,42.53,42.54,519500.0,30.425,30.4464,30.2968,30.3039,519500.0
2013-07-12 14:10:00,42.54,42.57,42.5,42.51,521100.0,30.3039,30.3253,30.2754,30.2825,521100.0
2013-07-12 14:20:00,42.51,42.55,42.36,42.54,771600.0,30.2825,30.311,30.1757,30.3039,771600.0
2013-07-12 14:30:00,42.54,42.55,42.5,42.5,311800.0,30.3039,30.311,30.2754,30.2754,311800.0
2013-07-12 14:40:00,42.5,42.6,42.48,42.55,453100.0,30.2754,30.3467,30.2612,30.311,453100.0
2013-07-12 14:50:00,42.55,42.6,42.54,42.55,452900.0,30.311,30.3467,30.3039,30.311,452900.0
2013-07-12 15:00:00,42.55,42.56,42.5,42.53,427500.0,30.311,30.3182,30.2754,30.2968,427500.0
2013-07-12 15:10:00,42.53,42.58,42.51,42.56,362100.0,30.2968,30.3324,30.2825,30.3182,362100.0
2013-07-12 15:20:00,42.55,42.57,42.49,42.55,682500.0,30.311,30.3253,30.2683,30.311,682500.0
2013-07-12 15:30:00,42.55,42.59,42.54,42.59,587300.0,30.311,30.3395,30.3039,30.3395,587300.0
2013-07-12 15:40:00,42.59,42.61,42.57,42.61,979600.0,30.3395,30.3538,30.3253,30.3538,979600.0
2013-07-12 15:50:00,42.61,42.64,42.55,42.55,2418400.0,30.3538,30.3751,30.311,30.311,2418400.0
2013-07-15 09:30:00,42.99,43.14,42.97,43.09,1898000.0,30.6245,30.7313,30.6102,30.6957,1898000.0
2013-07-15 09:40:00,43.09,43.25,42.97,43.15,1098400.0,30.6957,30.8097,30.6102,30.7385,1098400.0
2013-07-15 09:50:00,43.15,43.24,43.13,43.19,685500.0,30.7385,30.8026,30.7242,30.7669,685500.0
2013-07-15 10:00:00,43.19,43.25,43.08,43.24,1138500.0,30.7669,30.8097,30.6886,30.8026,1138500.0
2013-07-15 10:10:00,43.24,43.32,43.19,43.3,993700.0,30.8026,30.8596,30.7669,30.8453,993700.0
2013-07-15 10:20:00,43.3,43.35,43.23,43.32,717100.0,30.8453,30.8809,30.7954,30.8596,717100.0
2013-07-15 10:30:00,43.32,43.34,43.23,43.32,536300.0,30.8596,30.8738,30.7954,30.8596,536300.0
2013-07-15 10:40:00,43.32,43.32,43.21,43.26,375100.0,30.8596,30.8596,30.7812,30.8168,375100.0
2013-07-15 10:50:00,43.26,43.31,43.23,43.25,589400.0,30.8168,30.8524,30.7954,30.8097,589400.0
2013-07-15 11:00:00,43.25,43.27,43.18,43.2,651200.0,30.8097,30.8239,30.7598,30.7741,651200.0
2013-07-15 11:10:00,43.2,43.23,43.18,43.19,359200.0,30.7741,30.7954,30.7598,30.7669,359200.0
2013-07-15 11:20:00,43.2,43.24,43.18,43.23,495400.0,30.7741,30.8026,30.7598,30.7954,495400.0
2013-07-15 11:30:00,43.24,43.24,43.16,43.19,503900.0,30.8026,30.8026,30.7456,30.7669,503900.0
2013-07-15 11:40:00,43.2,43.23,43.19,43.21,225800.0,30.7741,30.7954,30.7669,30.7812,225800.0
2013-07-15 11:50:00,43.22,43.24,43.2,43.23,349600.0,30.7883,30.8026,30.7741,30.7954,349600.0
2013-07-15 12:00:00,43.23,43.25,43.22,43.25,136500.0,30.7954,30.8097,30.7883,30.8097,136500.0
2013-07-15 12:10:00,43.24,43.29,43.24,43.29,265300.0,30.8026,30.8382,30.8026,30.8382,265300.0
2013-07-15 12:20:00,43.29,43.32,43.28,43.32,369500.0,30.8382,30.8596,30.8311,30.8596,369500.0
2013-07-15 12:30:00,43.32,43.32,43.28,43.31,208300.0,30.8596,30.8596,30.8311,30.8524,208300.0
2013-07-15 12:40:00,43.3,43.3,43.24,43.24,142900.0,30.8453,30.8453,30.8026,30.8026,142900.0
2013-07-15 12:50:00,43.24,43.25,43.19,43.21,236400.0,30.8026,30.8097,30.7669,30.7812,236400.0
2013-07-15 13:00:00,43.21,43.21,43.16,43.2,156800.0,30.7812,30.7812,30.7456,30.7741,156800.0
2013-07-15 13:10:00,43.21,43.21,43.18,43.2,127100.0,30.7812,30.7812,30.7598,30.7741,127100.0
2013-07-15 13:20:00,43.21,43.21,43.18,43.18,153400.0,30.7812,30.7812,30.7598,30.7598,153400.0
2013-07-15 13:30:00,43.19,43.19,43.15,43.18,230100.0,30.7669,30.7669,30.7385,30.7598,230100.0
2013-07-15 13:40:00,43.18,43.18,43.17,43.18,216400.0,30.7598,30.7598,30.7527,30.7598,216400.0
2013-07-15 13:50:00,43.18,43.18,43.17,43.17,186800.0,30.7598,30.7598,30.7527,30.7527,186800.0
2013-07-15 14:00:00,43.18,43.22,43.17,43.21,264700.0,30.7598,30.7883,30.7527,30.7812,264700.0
2013-07-15 14:10:00,43.22,43.25,43.21,43.23,248300.0,30.7883,30.8097,30.7812,30.7954,248300.0
2013-07-15 14:20:00,43.24,43.25,43.23,43.24,225500.0,30.8026,30.8097,30.7954,30.8026,225500.0
2013-07-15 14:30:00,43.23,43.25,43.23,43.25,149500.0,30.7954,30.8097,30.7954,30.8097,149500.0
2013-07-15 14:40:00,43.25,43.29,43.24,43.28,227300.0,30.8097,30.8382,30.8026,30.8311,227300.0
2013-07-15 14:50:00,43.27,43.33,43.27,43.32,221300.0,30.8239,30.8667,30.8239,30.8596,221300.0
2013-07-15 15:00:00,43.32,43.33,43.28,43.31,338000.0,30.8596,30.8667,30.8311,30.8524,338000.0
2013-07-15 15:10:00,43.3,43.33,43.27,43.27,458500.0,30.8453,30.8667,30.8239,30.8239,458500.0
2013-07-15 15:20:00,43.27,43.3,43.25,43.28,561800.0,30.8239,30.8453,30.8097,30.8311,561800.0
2013-07-15 15:30:00,43.27,43.33,43.26,43.32,630000.0,30.8239,30.8667,30.8168,30.8596,630000.0
2013-07-15 15:40:00,43.31,43.34,43.3,43.33,877900.0,30.8524,30.8738,30.8453,30.8667,877900.0
2013-07-15 15:50:00,43.34,43.36,43.33,43.36,1680100.0,30.8738,30.888,30.8667,30.888,1680100.0
2013-07-16 09:30:00,43.35,43.43,43.22,43.25,1124300.0,30.8809,30.9379,30.7883,30.8097,1124300.0
2013-07-16 09:40:00,43.26,43.34,43.12,43.18,639100.0,30.8168,30.8738,30.7171,30.7598,639100.0
2013-07-16 09:50:00,43.18,43.28,43.1,43.13,505000.0,30.7598,30.8311,30.7028,30.7242,505000.0
2013-07-16 10:00:00,43.13,43.36,43.12,43.34,812500.0,30.7242,30.888,30.7171,30.8738,812500.0
2013-07-16 10:10:00,43.32,43.38,43.27,43.37,394300.0,30.8596,30.9023,30.8239,30.8952,394300.0
2013-07-16 10:20:00,43.37,43.45,43.35,43.43,775800.0,30.8952,30.9522,30.8809,30.9379,775800.0
2013-07-16 10:30:00,43.43,43.43,43.31,43.31,1123500.0,30.9379,30.9379,30.8524,30.8524,1123500.0
2013-07-16 10:40:00,43.31,43.38,43.27,43.36,436100.0,30.8524,30.9023,30.8239,30.888,436100.0
2013-07-16 10:50:00,43.36,43.38,43.31,43.32,267200.0,30.888,30.9023,30.8524,30.8596,267200.0
2013-07-16 11:00:00,43.31,43.45,43.29,43.42,839400.0,30.8524,30.9522,30.8382,30.9308,839400.0
2013-07-16 11:10:00,43.41,43.44,43.31,43.31,557200.0,30.9237,30.945,30.8524,30.8524,557200.0
2013-07-16 11:20:00,43.31,43.32,43.13,43.15,546800.0,30.8524,30.8596,30.7242,30.7385,546800.0
2013-07-16 11:30:00,43.14,43.15,43.05,43.11,421700.0,30.7313,30.7385,30.6672,30.71,421700.0
2013-07-16 11:40:00,43.11,43.12,42.9,42.92,546000.0,30.71,30.7171,30.5604,30.5746,546000.0
2013-07-16 11:50:00,42.91,43.04,42.91,43.02,504500.0,30.5675,30.6601,30.5675,30.6458,504500.0
2013-07-16 12:00:00,43.01,43.1,42.98,43.09,326700.0,30.6387,30.7028,30.6174,30.6957,326700.0
2013-07-16 12:10:00,43.09,43.1,43.03,43.04,197200.0,30.6957,30.7028,30.653,30.6601,197200.0
2013-07-16 12:20:00,43.04,43.05,42.98,43.04,354600.0,30.6601,30.6672,30.6174,30.6601,354600.0
2013-07-16 12:30:00,43.05,43.09,42.99,42.99,291700.0,30.6672,30.6957,30.6245,30.6245,291700.0
2013-07-16 12:40:00,42.99,43.01,42.95,43.01,221300.0,30.6245,30.6387,30.596,30.6387,221300.0
2013-07-16 12:50:00,43.01,43.02,42.97,42.98,232100.0,30.6387,30.6458,30.6102,30.6174,232100.0
2013-07-16 13:00:00,42.97,42.98,42.9,42.93,353700.0,30.6102,30.6174,30.5604,30.5817,353700.0
2013-07-16 13:10:00,42.93,42.96,42.9,42.96,219300.0,30.5817,30.6031,30.5604,30.6031,219300.0
2013-07-16 13:20:00,42.96,42.96,42.9,42.93,232900.0,30.6031,30.6031,30.5604,30.5817,232900.0
2013-07-16 13:30:00,42.92,43.01,42.87,42.98,506400.0,30.5746,30.6387,30.539,30.6174,506400.0
2013-07-16 13:40:00,42.97,42.98,42.88,42.91,453600.0,30.6102,30.6174,30.5461,30.5675,453600.0
2013-07-16 13:50:00,42.91,43.0,42.91,42.98,286700.0,30.5675,30.6316,30.5675,30.6174,286700.0
2013-07-16 14:00:00,42.99,43.0,42.97,42.99,376400.0,30.6245,30.6316,30.6102,30.6245,376400.0
2013-07-16 14:10:00,42.99,43.09,42.98,43.07,349400.0,30.6245,30.6957,30.6174,30.6815,349400.0
2013-07-16 14:20:00,43.07,43.08,43.01,43.02,205400.0,30.6815,30.6886,30.6387,30.6458,205400.0
2013-07-16 14:30:00,43.02,43.05,43.0,43.04,281800.0,30.6458,30.6672,30.6316,30.6601,281800.0
2013-07-16 14:40:00,43.04,43.06,43.01,43.02,197200.0,30.6601,30.6743,30.6387,30.6458,197200.0
2013-07-16 14:50:00,43.02,43.04,42.98,42.98,219300.0,30.6458,30.6601,30.6174,30.6174,219300.0
2013-07-16 15:00:00,42.98,42.98,42.88,42.88,455600.0,30.6174,30.6174,30.5461,30.5461,455600.0
2013-07-16 15:10:00,42.89,42.91,42.85,42.86,393500.0,30.5532,30.5675,30.5247,30.5319,393500.0
2013-07-16 15:20:00,42.86,42.98,42.85,42.98,415700.0,30.5319,30.6174,30.5247,30.6174,415700.0
2013-07-16 15:30:00,42.98,43.1,42.94,43.05,722900.0,30.6174,30.7028,30.5889,30.6672,722900.0
2013-07-16 15:40:00,43.05,43.12,43.02,43.04,912500.0,30.6672,30.7171,30.6458,30.6601,912500.0
2013-07-16 15:50:00,43.03,43.08,42.98,43.03,1322100.0,30.653,30.6886,30.6174,30.653,1322100.0
2013-07-17 09:30:00,43.18,43.73,43.17,43.6,1989000.0,30.7598,31.1516,30.7527,31.059,1989000.0
2013-07-17 09:40:00,43.6,43.88,43.58,43.78,1722100.0,31.059,31.2585,31.0448,31.1872,1722100.0
2013-07-17 09:50:00,43.77,43.8,43.58,43.68,1054200.0,31.1801,31.2015,31.0448,31.116,1054200.0
2013-07-17 10:00:00,43.68,43.73,43.61,43.63,679300.0,31.116,31.1516,31.0661,31.0804,679300.0
2013-07-17 10:10:00,43.63,43.7,43.62,43.67,591700.0,31.0804,31.1303,31.0733,31.1089,591700.0
2013-07-17 10:20:00,43.67,43.69,43.61,43.67,556500.0,31.1089,31.1231,31.0661,31.1089,556500.0
2013-07-17 10:30:00,43.65,43.7,43.62,43.65,655200.0,31.0946,31.1303,31.0733,31.0946,655200.0
2013-07-17 10:40:00,43.66,43.69,43.62,43.64,681900.0,31.1018,31.1231,31.0733,31.0875,681900.0
2013-07-17 10:50:00,43.64,43.67,43.6,43.65,474900.0,31.0875,31.1089,31.059,31.0946,474900.0
2013-07-17 11:00:00,43.66,43.7,43.62,43.66,560000.0,31.1018,31.1303,31.0733,31.1018,560000.0
2013-07-17 11:10:00,43.66,43.69,43.62,43.67,398300.0,31.1018,31.1231,31.0733,31.1089,398300.0
2013-07-17 11:20:00,43.66,43.68,43.61,43.65,383100.0,31.1018,31.116,31.0661,31.0946,383100.0
2013-07-17 11:30:00,43.65,43.66,43.58,43.6,438600.0,31.0946,31.1018,31.0448,31.059,438600.0
2013-07-17 11:40:00,43.6,43.64,43.57,43.59,360600.0,31.059,31.0875,31.0376,31.0519,360600.0
2013-07-17 11:50:00,43.59,43.59,43.51,43.56,367000.0,31.0519,31.0519,30.9949,31.0305,367000.0
2013-07-17 12:00:00,43.56,43.57,43.49,43.53,303300.0,31.0305,31.0376,30.9807,31.0092,303300.0
2013-07-17 12:10:00,43.54,43.62,43.53,43.54,307900.0,31.0163,31.0733,31.0092,31.0163,307900.0
2013-07-17 12:20:00,43.55,43.58,43.53,43.57,191100.0,31.0234,31.0448,31.0092,31.0376,191100.0
2013-07-17 12:30:00,43.58,43.62,43.55,43.62,206500.0,31.0448,31.0733,31.0234,31.0733,206500.0
2013-07-17 12:40:00,43.62,43.66,43.61,43.63,507200.0,31.0733,31.1018,31.0661,31.0804,507200.0
2013-07-17 12:50:00,43.63,43.67,43.62,43.67,228300.0,31.0804,31.1089,31.0733,31.1089,228300.0
2013-07-17 13:00:00,43.66,43.7,43.64,43.67,263800.0,31.1018,31.1303,31.0875,31.1089,263800.0
2013-07-17 13:10:00,43.67,43.69,43.66,43.69,181900.0,31.1089,31.1231,31.1018,31.1231,181900.0
2013-07-17 13:20:00,43.69,43.7,43.62,43.64,260100.0,31.1231,31.1303,31.0733,31.0875,260100.0
2013-07-17 13:30:00,43.64,43.65,43.59,43.59,219900.0,31.0875,31.0946,31.0519,31.0519,219900.0
2013-07-17 13:40:00,43.59,43.62,43.58,43.61,228800.0,31.0519,31.0733,31.0448,31.0661,228800.0
2013-07-17 13:50:00,43.61,43.68,43.58,43.68,314300.0,31.0661,31.116,31.0448,31.116,314300.0
2013-07-17 14:00:00,43.67,43.69,43.63,43.65,406300.0,31.1089,31.1231,31.0804,31.0946,406300.0
2013-07-17 14:10:00,43.65,43.66,43.59,43.61,231800.0,31.0946,31.1018,31.0519,31.0661,231800.0
2013-07-17 14:20:00,43.61,43.65,43.6,43.62,208400.0,31.0661,31.0946,31.059,31.0733,208400.0
2013-07-17 14:30:00,43.62,43.63,43.58,43.59,418500.0,31.0733,31.0804,31.0448,31.0519,418500.0
2013-07-17 14:40:00,43.59,43.59,43.44,43.46,608300.0,31.0519,31.0519,30.945,30.9593,608300.0
2013-07-17 14:50:00,43.45,43.47,43.41,43.45,440300.0,30.9522,30.9664,30.9237,30.9522,440300.0
2013-07-17 15:00:00,43.45,43.51,43.43,43.43,391500.0,30.9522,30.9949,30.9379,30.9379,391500.0
2013-07-17 15:10:00,43.44,43.45,43.37,43.45,384400.0,30.945,30.9522,30.8952,30.9522,384400.0
2013-07-17 15:20:00,43.44,43.52,43.44,43.5,660800.0,30.945,31.002,30.945,30.9878,660800.0
2013-07-17 15:30:00,43.5,43.51,43.42,43.43,675800.0,30.9878,30.9949,30.9308,30.9379,675800.0
2013-07-17 15:40:00,43.42,43.47,43.41,43.46,654600.0,30.9308,30.9664,30.9237,30.9593,654600.0
2013-07-17 15:50:00,43.46,43.51,43.4,43.49,1569800.0,30.9593,30.9949,30.9165,30.9807,1569800.0
2013-07-18 09:30:00,43.72,43.82,43.67,43.81,754100.0,31.1445,31.2157,31.1089,31.2086,754100.0
2013-07-18 09:40:00,43.82,43.98,43.82,43.96,857500.0,31.2157,31.3297,31.2157,31.3155,857500.0
2013-07-18 09:50:00,43.97,44.06,43.94,44.04,1250400.0,31.3226,31.3867,31.3012,31.3725,1250400.0
2013-07-18 10:00:00,44.04,44.07,43.94,44.07,666400.0,31.3725,31.3938,31.3012,31.3938,666400.0
2013-07-18 10:10:00,44.07,44.21,44.05,44.2,1099500.0,31.3938,31.4936,31.3796,31.4864,1099500.0
2013-07-18 10:20:00,44.2,44.44,44.2,44.39,1189700.0,31.4864,31.6574,31.4864,31.6218,1189700.0
2013-07-18 10:30:00,44.39,44.42,44.3,44.31,771100.0,31.6218,31.6432,31.5577,31.5648,771100.0
2013-07-18 10:40:00,44.32,44.37,44.28,44.36,542300.0,31.5719,31.6075,31.5434,31.6004,542300.0
2013-07-18 10:50:00,44.35,44.59,44.35,44.55,1062200.0,31.5933,31.7643,31.5933,31.7358,1062200.0
2013-07-18 11:00:00,44.54,44.57,44.41,44.5,582200.0,31.7286,31.75,31.636,31.7001,582200.0
2013-07-18 11:10:00,44.5,44.59,44.48,44.56,597600.0,31.7001,31.7643,31.6859,31.7429,597600.0
2013-07-18 11:20:00,44.56,44.56,44.46,44.47,579600.0,31.7429,31.7429,31.6716,31.6788,579600.0
2013-07-18 11:30:00,44.47,44.48,44.4,44.42,349800.0,31.6788,31.6859,31.6289,31.6432,349800.0
2013-07-18 11:40:00,44.41,44.47,44.36,44.38,370400.0,31.636,31.6788,31.6004,31.6147,370400.0
2013-07-18 11:50:00,44.38,44.39,44.27,44.34,442300.0,31.6147,31.6218,31.5363,31.5862,442300.0
2013-07-18 12:00:00,44.35,44.42,44.3,44.33,340700.0,31.5933,31.6432,31.5577,31.579,340700.0
2013-07-18 12:10:00,44.33,44.36,44.3,44.33,251700.0,31.579,31.6004,31.5577,31.579,251700.0
2013-07-18 12:20:00,44.33,44.34,44.28,44.31,619000.0,31.579,31.5862,31.5434,31.5648,619000.0
2013-07-18 12:30:00,44.31,44.32,44.27,44.27,264000.0,31.5648,31.5719,31.5363,31.5363,264000.0
2013-07-18 12:40:00,44.28,44.34,44.26,44.31,358200.0,31.5434,31.5862,31.5292,31.5648,358200.0
2013-07-18 12:50:00,44.31,44.31,44.26,44.27,254100.0,31.5648,31.5648,31.5292,31.5363,254100.0
2013-07-18 13:00:00,44.28,44.28,44.24,44.27,306000.0,31.5434,31.5434,31.5149,31.5363,306000.0
2013-07-18 13:10:00,44.27,44.27,44.21,44.22,466200.0,31.5363,31.5363,31.4936,31.5007,466200.0
2013-07-18 13:20:00,44.22,44.25,44.2,44.21,224600.0,31.5007,31.5221,31.4864,31.4936,224600.0
2013-07-18 13:30:00,44.21,44.26,44.2,44.25,271700.0,31.4936,31.5292,31.4864,31.5221,271700.0
2013-07-18 13:40:00,44.25,44.27,44.21,44.25,253200.0,31.5221,31.5363,31.4936,31.5221,253200.0
2013-07-18 13:50:00,44.24,44.27,44.21,44.26,378300.0,31.5149,31.5363,31.4936,31.5292,378300.0
2013-07-18 14:00:00,44.26,44.32,44.26,44.31,302000.0,31.5292,31.5719,31.5292,31.5648,302000.0
2013-07-18 14:10:00,44.32,44.33,44.25,44.33,417500.0,31.5719,31.579,31.5221,31.579,417500.0
2013-07-18 14:20:00,44.33,44.46,44.32,44.46,603500.0,31.579,31.6716,31.5719,31.6716,603500.0
2013-07-18 14:30:00,44.46,44.49,44.44,44.45,748300.0,31.6716,31.693,31.6574,31.6645,748300.0
2013-07-18 14:40:00,44.45,44.48,44.44,44.46,326100.0,31.6645,31.6859,31.6574,31.6716,326100.0
2013-07-18 14:50:00,44.45,44.5,44.42,44.44,564900.0,31.6645,31.7001,31.6432,31.6574,564900.0
2013-07-18 15:00:00,44.44,44.44,44.35,44.4,278400.0,31.6574,31.6574,31.5933,31.6289,278400.0
2013-07-18 15:10:00,44.41,44.43,44.36,44.38,351800.0,31.636,31.6503,31.6004,31.6147,351800.0
2013-07-18 15:20:00,44.38,44.38,44.34,44.38,261800.0,31.6147,31.6147,31.5862,31.6147,261800.0
2013-07-18 15:30:00,44.38,44.4,44.37,44.39,485800.0,31.6147,31.6289,31.6075,31.6218,485800.0
2013-07-18 15:40:00,44.39,44.4,44.32,44.39,883900.0,31.6218,31.6289,31.5719,31.6218,883900.0
2013-07-18 15:50:00,44.39,44.43,44.35,44.42,1339800.0,31.6218,31.6503,31.5933,31.6432,1339800.0
2013-07-19 09:30:00,44.5,44.5,44.13,44.31,3890200.0,31.7001,31.7001,31.4366,31.5648,3890200.0
2013-07-19 09:40:00,44.32,44.64,44.27,44.55,939100.0,31.5719,31.7999,31.5363,31.7358,939100.0
2013-07-19 09:50:00,44.56,44.62,44.48,44.52,567900.0,31.7429,31.7856,31.6859,31.7144,567900.0
2013-07-19 10:00:00,44.52,44.61,44.48,44.52,453700.0,31.7144,31.7785,31.6859,31.7144,453700.0
2013-07-19 10:10:00,44.52,44.52,44.38,44.38,395900.0,31.7144,31.7144,31.6147,31.6147,395900.0
2013-07-19 10:20:00,44.38,44.48,44.36,44.47,334500.0,31.6147,31.6859,31.6004,31.6788,334500.0
2013-07-19 10:30:00,44.47,44.59,44.47,44.59,635600.0,31.6788,31.7643,31.6788,31.7643,635600.0
2013-07-19 10:40:00,44.59,44.64,44.47,44.5,550700.0,31.7643,31.7999,31.6788,31.7001,550700.0
2013-07-19 10:50:00,44.5,44.52,44.41,44.43,247800.0,31.7001,31.7144,31.636,31.6503,247800.0
2013-07-19 11:00:00,44.42,44.5,44.42,44.48,416200.0,31.6432,31.7001,31.6432,31.6859,416200.0
2013-07-19 11:10:00,44.48,44.6,44.48,44.58,314500.0,31.6859,31.7714,31.6859,31.7571,314500.0
2013-07-19 11:20:00,44.58,44.73,44.58,44.72,690700.0,31.7571,31.864,31.7571,31.8569,690700.0
2013-07-19 11:30:00,44.72,44.76,44.6,44.61,615400.0,31.8569,31.8854,31.7714,31.7785,615400.0
2013-07-19 11:40:00,44.61,44.69,44.59,44.69,338700.0,31.7785,31.8355,31.7643,31.8355,338700.0
2013-07-19 11:50:00,44.69,44.69,44.63,44.64,311900.0,31.8355,31.8355,31.7928,31.7999,311900.0
2013-07-19 12:00:00,44.65,44.68,44.63,44.66,219700.0,31.807,31.8284,31.7928,31.8141,219700.0
2013-07-19 12:10:00,44.65,44.65,44.56,44.58,211800.0,31.807,31.807,31.7429,31.7571,211800.0
2013-07-19 12:20:00,44.58,44.61,44.56,44.56,157700.0,31.7571,31.7785,31.7429,31.7429,157700.0
2013-07-19 12:30:00,44.57,44.57,44.5,44.52,214000.0,31.75,31.75,31.7001,31.7144,214000.0
2013-07-19 12:40:00,44.53,44.57,44.52,44.55,204600.0,31.7215,31.75,31.7144,31.7358,204600.0
2013-07-19 12:50:00,44.55,44.57,44.54,44.54,334700.0,31.7358,31.75,31.7286,31.7286,334700.0
2013-07-19 13:00:00,44.54,44.56,44.5,44.5,167700.0,31.7286,31.7429,31.7001,31.7001,167700.0
2013-07-19 13:10:00,44.51,44.54,44.5,44.53,142600.0,31.7073,31.7286,31.7001,31.7215,142600.0
2013-07-19 13:20:00,44.53,44.54,44.5,44.51,178600.0,31.7215,31.7286,31.7001,31.7073,178600.0
2013-07-19 13:30:00,44.52,44.53,44.5,44.52,160300.0,31.7144,31.7215,31.7001,31.7144,160300.0
2013-07-19 13:40:00,44.51,44.58,44.51,44.53,240400.0,31.7073,31.7571,31.7073,31.7215,240400.0
2013-07-19 13:50:00,44.53,44.54,44.52,44.53,114400.0,31.7215,31.7286,31.7144,31.7215,114400.0
2013-07-19 14:00:00,44.52,44.52,44.48,44.52,202500.0,31.7144,31.7144,31.6859,31.7144,202500.0
2013-07-19 14:10:00,44.52,44.55,44.47,44.48,211900.0,31.7144,31.7358,31.6788,31.6859,211900.0
2013-07-19 14:20:00,44.47,44.5,44.45,44.49,225200.0,31.6788,31.7001,31.6645,31.693,225200.0
2013-07-19 14:30:00,44.5,44.5,44.44,44.46,209600.0,31.7001,31.7001,31.6574,31.6716,209600.0
2013-07-19 14:40:00,44.46,44.46,44.45,44.46,108600.0,31.6716,31.6716,31.6645,31.6716,108600.0
2013-07-19 14:50:00,44.45,44.46,44.39,44.39,308300.0,31.6645,31.6716,31.6218,31.6218,308300.0
2013-07-19 15:00:00,44.39,44.44,44.38,44.39,351400.0,31.6218,31.6574,31.6147,31.6218,351400.0
2013-07-19 15:10:00,44.38,44.4,44.36,44.39,267000.0,31.6147,31.6289,31.6004,31.6218,267000.0
2013-07-19 15:20:00,44.39,44.4,44.35,44.37,346700.0,31.6218,31.6289,31.5933,31.6075,346700.0
2013-07-19 15:30:00,44.37,44.4,44.36,44.4,344600.0,31.6075,31.6289,31.6004,31.6289,344600.0
2013-07-19 15:40:00,44.39,44.46,44.38,44.46,554900.0,31.6218,31.6716,31.6147,31.6716,554900.0
2013-07-19 15:50:00,44.46,44.48,44.44,44.45,1030300.0,31.6716,31.6859,31.6574,31.6645,1030300.0
2013-07-22 09:30:00,44.48,44.54,44.27,44.4,1029100.0,31.6859,31.7286,31.5363,31.6289,1029100.0
2013-07-22 09:40:00,44.41,44.46,44.35,44.44,781200.0,31.636,31.6716,31.5933,31.6574,781200.0
2013-07-22 09:50:00,44.43,44.54,44.42,44.52,655400.0,31.6503,31.7286,31.6432,31.7144,655400.0
2013-07-22 10:00:00,44.52,44.58,44.44,44.57,605900.0,31.7144,31.7571,31.6574,31.75,605900.0
2013-07-22 10:10:00,44.56,44.61,44.55,44.58,564100.0,31.7429,31.7785,31.7358,31.7571,564100.0
2013-07-22 10:20:00,44.58,44.6,44.56,44.6,289100.0,31.7571,31.7714,31.7429,31.7714,289100.0
2013-07-22 10:30:00,44.59,44.75,44.59,44.68,564400.0,31.7643,31.8782,31.7643,31.8284,564400.0
2013-07-22 10:40:00,44.68,44.78,44.67,44.7,389300.0,31.8284,31.8996,31.8212,31.8426,389300.0
2013-07-22 10:50:00,44.7,44.74,44.65,44.72,266200.0,31.8426,31.8711,31.807,31.8569,266200.0
2013-07-22 11:00:00,44.72,44.76,44.72,44.76,231300.0,31.8569,31.8854,31.8569,31.8854,231300.0
2013-07-22 11:10:00,44.76,44.77,44.68,44.68,254800.0,31.8854,31.8925,31.8284,31.8284,254800.0
2013-07-22 11:20:00,44.68,44.76,44.68,44.73,215900.0,31.8284,31.8854,31.8284,31.864,215900.0
2013-07-22 11:30:00,44.73,44.75,44.7,44.72,307500.0,31.864,31.8782,31.8426,31.8569,307500.0
2013-07-22 11:40:00,44.73,44.73,44.7,44.72,145900.0,31.864,31.864,31.8426,31.8569,145900.0
2013-07-22 11:50:00,44.72,44.73,44.66,44.66,220500.0,31.8569,31.864,31.8141,31.8141,220500.0
2013-07-22 12:00:00,44.66,44.68,44.65,44.66,126200.0,31.8141,31.8284,31.807,31.8141,126200.0
2013-07-22 12:10:00,44.66,44.68,44.62,44.62,221700.0,31.8141,31.8284,31.7856,31.7856,221700.0
2013-07-22 12:20:00,44.63,44.66,44.61,44.66,228400.0,31.7928,31.8141,31.7785,31.8141,228400.0
2013-07-22 12:30:00,44.65,44.67,44.65,44.66,159700.0,31.807,31.8212,31.807,31.8141,159700.0
2013-07-22 12:40:00,44.66,44.73,44.66,44.72,456100.0,31.8141,31.864,31.8141,31.8569,456100.0
2013-07-22 12:50:00,44.71,44.73,44.68,44.7,397200.0,31.8497,31.864,31.8284,31.8426,397200.0
2013-07-22 13:00:00,44.71,44.71,44.66,44.67,797600.0,31.8497,31.8497,31.8141,31.8212,797600.0
2013-07-22 13:10:00,44.67,44.7,44.65,44.67,436700.0,31.8212,31.8426,31.807,31.8212,436700.0
2013-07-22 13:20:00,44.68,44.71,44.67,44.67,298000.0,31.8284,31.8497,31.8212,31.8212,298000.0
2013-07-22 13:30:00,44.67,44.68,44.6,44.6,333200.0,31.8212,31.8284,31.7714,31.7714,333200.0
2013-07-22 13:40:00,44.6,44.65,44.57,44.59,206900.0,31.7714,31.807,31.75,31.7643,206900.0
2013-07-22 13:50:00,44.59,44.59,44.55,44.59,173300.0,31.7643,31.7643,31.7358,31.7643,173300.0
2013-07-22 14:00:00,44.59,44.59,44.52,44.59,214600.0,31.7643,31.7643,31.7144,31.7643,214600.0
2013-07-22 14:10:00,44.58,44.64,44.57,44.59,294600.0,31.7571,31.7999,31.75,31.7643,294600.0
2013-07-22 14:20:00,44.59,44.59,44.52,44.59,303300.0,31.7643,31.7643,31.7144,31.7643,303300.0
2013-07-22 14:30:00,44.59,44.64,44.57,44.59,429100.0,31.7643,31.7999,31.75,31.7643,429100.0
2013-07-22 14:40:00,44.59,44.62,44.58,44.6,214800.0,31.7643,31.7856,31.7571,31.7714,214800.0
2013-07-22 14:50:00,44.61,44.61,44.56,44.58,216600.0,31.7785,31.7785,31.7429,31.7571,216600.0
2013-07-22 15:00:00,44.58,44.61,44.56,44.57,382600.0,31.7571,31.7785,31.7429,31.75,382600.0
2013-07-22 15:10:00,44.57,44.59,44.55,44.58,286500.0,31.75,31.7643,31.7358,31.7571,286500.0
2013-07-22 15:20:00,44.58,44.59,44.54,44.58,370400.0,31.7571,31.7643,31.7286,31.7571,370400.0
2013-07-22 15:30:00,44.58,44.59,44.55,44.57,716300.0,31.7571,31.7643,31.7358,31.75,716300.0
2013-07-22 15:40:00,44.57,44.59,44.56,44.58,754600.0,31.75,31.7643,31.7429,31.7571,754600.0
2013-07-22 15:50:00,44.57,44.63,44.55,44.62,1289300.0,31.75,31.7928,31.7358,31.7856,1289300.0
2013-07-23 09:30:00,44.68,44.79,44.61,44.61,561900.0,31.8284,31.9067,31.7785,31.7785,561900.0
2013-07-23 09:40:00,44.61,44.65,44.53,44.59,642800.0,31.7785,31.807,31.7215,31.7643,642800.0
2013-07-23 09:50:00,44.59,44.63,44.55,44.61,547600.0,31.7643,31.7928,31.7358,31.7785,547600.0
2013-07-23 10:00:00,44.61,44.61,44.51,44.53,526400.0,31.7785,31.7785,31.7073,31.7215,526400.0
2013-07-23 10:10:00,44.53,44.6,44.51,44.59,511400.0,31.7215,31.7714,31.7073,31.7643,511400.0
2013-07-23 10:20:00,44.59,44.65,44.56,44.62,370900.0,31.7643,31.807,31.7429,31.7856,370900.0
2013-07-23 10:30:00,44.61,44.63,44.55,44.58,335200.0,31.7785,31.7928,31.7358,31.7571,335200.0
2013-07-23 10:40:00,44.58,44.64,44.56,44.57,280400.0,31.7571,31.7999,31.7429,31.75,280400.0
2013-07-23 10:50:00,44.58,44.6,44.55,44.55,259800.0,31.7571,31.7714,31.7358,31.7358,259800.0
2013-07-23 11:00:00,44.55,44.57,44.52,44.56,232200.0,31.7358,31.75,31.7144,31.7429,232200.0
2013-07-23 11:10:00,44.56,44.6,44.53,44.57,184700.0,31.7429,31.7714,31.7215,31.75,184700.0
2013-07-23 11:20:00,44.57,44.62,44.56,44.59,184900.0,31.75,31.7856,31.7429,31.7643,184900.0
2013-07-23 11:30:00,44.6,44.64,44.55,44.57,256200.0,31.7714,31.7999,31.7358,31.75,256200.0
2013-07-23 11:40:00,44.58,44.7,44.57,44.69,174700.0,31.7571,31.8426,31.75,31.8355,174700.0
2013-07-23 11:50:00,44.69,44.69,44.6,44.6,366400.0,31.8355,31.8355,31.7714,31.7714,366400.0
2013-07-23 12:00:00,44.6,44.62,44.57,44.62,206000.0,31.7714,31.7856,31.75,31.7856,206000.0
2013-07-23 12:10:00,44.62,44.63,44.59,44.6,178800.0,31.7856,31.7928,31.7643,31.7714,178800.0
2013-07-23 12:20:00,44.61,44.64,44.53,44.57,452700.0,31.7785,31.7999,31.7215,31.75,452700.0
2013-07-23 12:30:00,44.57,44.58,44.53,44.54,226900.0,31.75,31.7571,31.7215,31.7286,226900.0
2013-07-23 12:40:00,44.54,44.55,44.52,44.54,180500.0,31.7286,31.7358,31.7144,31.7286,180500.0
2013-07-23 12:50:00,44.54,44.58,44.53,44.53,168100.0,31.7286,31.7571,31.7215,31.7215,168100.0
2013-07-23 13:00:00,44.53,44.61,44.52,44.56,209700.0,31.7215,31.7785,31.7144,31.7429,209700.0
2013-07-23 13:10:00,44.56,44.61,44.56,44.6,137500.0,31.7429,31.7785,31.7429,31.7714,137500.0
2013-07-23 13:20:00,44.59,44.62,44.56,44.57,144300.0,31.7643,31.7856,31.7429,31.75,144300.0
2013-07-23 13:30:00,44.57,44.6,44.56,44.58,199900.0,31.75,31.7714,31.7429,31.7571,199900.0
2013-07-23 13:40:00,44.57,44.58,44.54,44.54,131900.0,31.75,31.7571,31.7286,31.7286,131900.0
2013-07-23 13:50:00,44.54,44.58,44.53,44.54,163000.0,31.7286,31.7571,31.7215,31.7286,163000.0
2013-07-23 14:00:00,44.54,44.57,44.52,44.53,194700.0,31.7286,31.75,31.7144,31.7215,194700.0
2013-07-23 14:10:00,44.53,44.57,44.5,44.56,397200.0,31.7215,31.75,31.7001,31.7429,397200.0
2013-07-23 14:20:00,44.56,44.56,44.52,44.54,301900.0,31.7429,31.7429,31.7144,31.7286,301900.0
2013-07-23 14:30:00,44.54,44.57,44.52,44.55,229800.0,31.7286,31.75,31.7144,31.7358,229800.0
2013-07-23 14:40:00,44.56,44.61,44.55,44.59,272500.0,31.7429,31.7785,31.7358,31.7643,272500.0
2013-07-23 14:50:00,44.59,44.6,44.56,44.59,212000.0,31.7643,31.7714,31.7429,31.7643,212000.0
2013-07-23 15:00:00,44.59,44.63,44.57,44.63,150900.0,31.7643,31.7928,31.75,31.7928,150900.0
2013-07-23 15:10:00,44.62,44.64,44.57,44.58,259700.0,31.7856,31.7999,31.75,31.7571,259700.0
2013-07-23 15:20:00,44.58,44.58,44.51,44.54,325900.0,31.7571,31.7571,31.7073,31.7286,325900.0
2013-07-23 15:30:00,44.54,44.57,44.52,44.54,317500.0,31.7286,31.75,31.7144,31.7286,317500.0
2013-07-23 15:40:00,44.54,44.58,44.51,44.51,429300.0,31.7286,31.7571,31.7073,31.7073,429300.0
2013-07-23 15:50:00,44.51,44.58,44.5,44.56,892300.0,31.7073,31.7571,31.7001,31.7429,892300.0
2013-07-24 09:30:00,44.65,44.73,44.49,44.55,739900.0,31.807,31.864,31.693,31.7358,739900.0
2013-07-24 09:40:00,44.55,44.61,44.49,44.55,672100.0,31.7358,31.7785,31.693,31.7358,672100.0
2013-07-24 09:50:00,44.56,44.56,44.46,44.5,453700.0,31.7429,31.7429,31.6716,31.7001,453700.0
2013-07-24 10:00:00,44.51,44.57,44.46,44.51,577700.0,31.7073,31.75,31.6716,31.7073,577700.0
2013-07-24 10:10:00,44.51,44.57,44.45,44.55,415300.0,31.7073,31.75,31.6645,31.7358,415300.0
2013-07-24 10:20:00,44.56,44.59,44.5,44.52,338800.0,31.7429,31.7643,31.7001,31.7144,338800.0
2013-07-24 10:30:00,44.52,44.61,44.51,44.55,518000.0,31.7144,31.7785,31.7073,31.7358,518000.0
2013-07-24 10:40:00,44.55,44.57,44.5,44.55,483100.0,31.7358,31.75,31.7001,31.7358,483100.0
2013-07-24 10:50:00,44.56,44.57,44.5,44.51,340100.0,31.7429,31.75,31.7001,31.7073,340100.0
2013-07-24 11:00:00,44.51,44.52,44.46,44.48,412300.0,31.7073,31.7144,31.6716,31.6859,412300.0
2013-07-24 11:10:00,44.48,44.51,44.44,44.45,895700.0,31.6859,31.7073,31.6574,31.6645,895700.0
2013-07-24 11:20:00,44.44,44.45,44.39,44.43,505300.0,31.6574,31.6645,31.6218,31.6503,505300.0
2013-07-24 11:30:00,44.43,44.45,44.4,44.41,818400.0,31.6503,31.6645,31.6289,31.636,818400.0
2013-07-24 11:40:00,44.4,44.46,44.4,44.41,253500.0,31.6289,31.6716,31.6289,31.636,253500.0
2013-07-24 11:50:00,44.41,44.44,44.39,44.4,217000.0,31.636,31.6574,31.6218,31.6289,217000.0
2013-07-24 12:00:00,44.4,44.41,44.35,44.35,698900.0,31.6289,31.636,31.5933,31.5933,698900.0
2013-07-24 12:10:00,44.35,44.38,44.25,44.31,690000.0,31.5933,31.6147,31.5221,31.5648,690000.0
2013-07-24 12:20:00,44.32,44.32,44.27,44.29,324100.0,31.5719,31.5719,31.5363,31.5505,324100.0
2013-07-24 12:30:00,44.29,44.42,44.26,44.41,480800.0,31.5505,31.6432,31.5292,31.636,480800.0
2013-07-24 12:40:00,44.4,44.47,44.38,44.43,215600.0,31.6289,31.6788,31.6147,31.6503,215600.0
2013-07-24 12:50:00,44.43,44.46,44.4,44.43,193500.0,31.6503,31.6716,31.6289,31.6503,193500.0
2013-07-24 13:00:00,44.43,44.51,44.43,44.45,242200.0,31.6503,31.7073,31.6503,31.6645,242200.0
2013-07-24 13:10:00,44.45,44.47,44.43,44.46,331700.0,31.6645,31.6788,31.6503,31.6716,331700.0
2013-07-24 13:20:00,44.45,44.46,44.41,44.44,234600.0,31.6645,31.6716,31.636,31.6574,234600.0
2013-07-24 13:30:00,44.44,44.44,44.36,44.37,186800.0,31.6574,31.6574,31.6004,31.6075,186800.0
2013-07-24 13:40:00,44.37,44.38,44.32,44.33,237800.0,31.6075,31.6147,31.5719,31.579,237800.0
2013-07-24 13:50:00,44.33,44.39,44.31,44.36,230800.0,31.579,31.6218,31.5648,31.6004,230800.0
2013-07-24 14:00:00,44.36,44.47,44.36,44.43,224300.0,31.6004,31.6788,31.6004,31.6503,224300.0
2013-07-24 14:10:00,44.44,44.45,44.38,44.39,216200.0,31.6574,31.6645,31.6147,31.6218,216200.0
2013-07-24 14:20:00,44.39,44.44,44.37,44.42,167200.0,31.6218,31.6574,31.6075,31.6432,167200.0
2013-07-24 14:30:00,44.43,44.43,44.35,44.38,154100.0,31.6503,31.6503,31.5933,31.6147,154100.0
2013-07-24 14:40:00,44.37,44.4,44.33,44.4,289500.0,31.6075,31.6289,31.579,31.6289,289500.0
2013-07-24 14:50:00,44.4,44.49,44.4,44.46,214200.0,31.6289,31.693,31.6289,31.6716,214200.0
2013-07-24 15:00:00,44.46,44.47,44.36,44.37,257600.0,31.6716,31.6788,31.6004,31.6075,257600.0
2013-07-24 15:10:00,44.37,44.38,44.26,44.27,518700.0,31.6075,31.6147,31.5292,31.5363,518700.0
2013-07-24 15:20:00,44.27,44.38,44.26,44.34,365600.0,31.5363,31.6147,31.5292,31.5862,365600.0
2013-07-24 15:30:00,44.34,44.35,44.27,44.29,477900.0,31.5862,31.5933,31.5363,31.5505,477900.0
2013-07-24 15:40:00,44.3,44.37,44.29,44.36,655600.0,31.5577,31.6075,31.5505,31.6004,655600.0
2013-07-24 15:50:00,44.36,44.36,44.25,44.31,1530700.0,31.6004,31.6004,31.5221,31.5648,1530700.0
2013-07-25 09:30:00,44.21,44.23,43.65,43.8,1696700.0,31.4936,31.5078,31.0946,31.2015,1696700.0
2013-07-25 09:40:00,43.8,43.92,43.78,43.91,687900.0,31.2015,31.287,31.1872,31.2798,687900.0
2013-07-25 09:50:00,43.9,43.93,43.85,43.91,867800.0,31.2727,31.2941,31.2371,31.2798,867800.0
2013-07-25 10:00:00,43.92,44.01,43.91,43.97,678600.0,31.287,31.3511,31.2798,31.3226,678600.0
2013-07-25 10:10:00,43.97,43.97,43.78,43.79,662400.0,31.3226,31.3226,31.1872,31.1944,662400.0
2013-07-25 10:20:00,43.79,43.88,43.78,43.82,580400.0,31.1944,31.2585,31.1872,31.2157,580400.0
2013-07-25 10:30:00,43.83,43.85,43.69,43.7,725000.0,31.2229,31.2371,31.1231,31.1303,725000.0
2013-07-25 10:40:00,43.7,43.79,43.7,43.75,430100.0,31.1303,31.1944,31.1303,31.1659,430100.0
2013-07-25 10:50:00,43.75,43.77,43.74,43.75,407900.0,31.1659,31.1801,31.1587,31.1659,407900.0
2013-07-25 11:00:00,43.74,43.75,43.64,43.66,676700.0,31.1587,31.1659,31.0875,31.1018,676700.0
2013-07-25 11:10:00,43.66,43.68,43.59,43.59,571700.0,31.1018,31.116,31.0519,31.0519,571700.0
2013-07-25 11:20:00,43.59,43.61,43.51,43.6,722200.0,31.0519,31.0661,30.9949,31.059,722200.0
2013-07-25 11:30:00,43.6,43.66,43.58,43.61,616500.0,31.059,31.1018,31.0448,31.0661,616500.0
2013-07-25 11:40:00,43.61,43.71,43.6,43.69,414700.0,31.0661,31.1374,31.059,31.1231,414700.0
2013-07-25 11:50:00,43.69,43.7,43.65,43.65,368700.0,31.1231,31.1303,31.0946,31.0946,368700.0
2013-07-25 12:00:00,43.66,43.66,43.62,43.65,350100.0,31.1018,31.1018,31.0733,31.0946,350100.0
2013-07-25 12:10:00,43.64,43.68,43.44,43.44,1025900.0,31.0875,31.116,30.945,30.945,1025900.0
2013-07-25 12:20:00,43.44,43.55,43.43,43.44,1741600.0,30.945,31.0234,30.9379,30.945,1741600.0
2013-07-25 12:30:00,43.43,43.51,43.42,43.5,502700.0,30.9379,30.9949,30.9308,30.9878,502700.0
2013-07-25 12:40:00,43.49,43.55,43.47,43.53,700800.0,30.9807,31.0234,30.9664,31.0092,700800.0
2013-07-25 12:50:00,43.54,43.54,43.49,43.49,868500.0,31.0163,31.0163,30.9807,30.9807,868500.0
2013-07-25 13:00:00,43.5,43.53,43.47,43.47,383300.0,30.9878,31.0092,30.9664,30.9664,383300.0
2013-07-25 13:10:00,43.48,43.49,43.45,43.47,286800.0,30.9735,30.9807,30.9522,30.9664,286800.0
2013-07-25 13:20:00,43.46,43.49,43.45,43.47,335200.0,30.9593,30.9807,30.9522,30.9664,335200.0
2013-07-25 13:30:00,43.46,43.52,43.46,43.49,435100.0,30.9593,31.002,30.9593,30.9807,435100.0
2013-07-25 13:40:00,43.48,43.55,43.48,43.55,326400.0,30.9735,31.0234,30.9735,31.0234,326400.0
2013-07-25 13:50:00,43.55,43.57,43.5,43.51,394100.0,31.0234,31.0376,30.9878,30.9949,394100.0
2013-07-25 14:00:00,43.51,43.64,43.51,43.64,696100.0,30.9949,31.0875,30.9949,31.0875,696100.0
2013-07-25 14:10:00,43.64,43.65,43.51,43.54,794200.0,31.0875,31.0946,30.9949,31.0163,794200.0
2013-07-25 14:20:00,43.55,43.59,43.43,43.44,488700.0,31.0234,31.0519,30.9379,30.945,488700.0
2013-07-25 14:30:00,43.44,43.52,43.44,43.49,378700.0,30.945,31.002,30.945,30.9807,378700.0
2013-07-25 14:40:00,43.5,43.52,43.48,43.5,309400.0,30.9878,31.002,30.9735,30.9878,309400.0
2013-07-25 14:50:00,43.5,43.54,43.45,43.46,521700.0,30.9878,31.0163,30.9522,30.9593,521700.0
2013-07-25 15:00:00,43.47,43.59,43.45,43.54,457100.0,30.9664,31.0519,30.9522,31.0163,457100.0
2013-07-25 15:10:00,43.54,43.58,43.51,43.58,725500.0,31.0163,31.0448,30.9949,31.0448,725500.0
2013-07-25 15:20:00,43.58,43.63,43.56,43.62,859800.0,31.0448,31.0804,31.0305,31.0733,859800.0
2013-07-25 15:30:00,43.62,43.7,43.56,43.64,1346500.0,31.0733,31.1303,31.0305,31.0875,1346500.0
2013-07-25 15:40:00,43.64,43.65,43.58,43.64,1392400.0,31.0875,31.0946,31.0448,31.0875,1392400.0
2013-07-25 15:50:00,43.64,43.67,43.55,43.65,2480800.0,31.0875,31.1089,31.0234,31.0946,2480800.0
2013-07-26 09:30:00,43.55,43.69,43.49,43.6,772600.0,31.0234,31.1231,30.9807,31.059,772600.0
2013-07-26 09:40:00,43.59,43.63,43.44,43.48,680500.0,31.0519,31.0804,30.945,30.9735,680500.0
2013-07-26 09:50:00,43.5,43.52,43.4,43.42,599500.0,30.9878,31.002,30.9165,30.9308,599500.0
2013-07-26 10:00:00,43.42,43.53,43.37,43.38,762500.0,30.9308,31.0092,30.8952,30.9023,762500.0
2013-07-26 10:10:00,43.38,43.44,43.31,43.42,925200.0,30.9023,30.945,30.8524,30.9308,925200.0
2013-07-26 10:20:00,43.43,43.47,43.4,43.41,568100.0,30.9379,30.9664,30.9165,30.9237,568100.0
2013-07-26 10:30:00,43.42,43.46,43.36,43.4,575900.0,30.9308,30.9593,30.888,30.9165,575900.0
2013-07-26 10:40:00,43.39,43.41,43.28,43.29,546800.0,30.9094,30.9237,30.8311,30.8382,546800.0
2013-07-26 10:50:00,43.29,43.33,43.2,43.3,628200.0,30.8382,30.8667,30.7741,30.8453,628200.0
2013-07-26 11:00:00,43.3,43.4,43.27,43.38,224100.0,30.8453,30.9165,30.8239,30.9023,224100.0
2013-07-26 11:10:00,43.38,43.42,43.37,43.42,155800.0,30.9023,30.9308,30.8952,30.9308,155800.0
2013-07-26 11:20:00,43.42,43.45,43.37,43.45,181000.0,30.9308,30.9522,30.8952,30.9522,181000.0
2013-07-26 11:30:00,43.45,43.49,43.4,43.49,234600.0,30.9522,30.9807,30.9165,30.9807,234600.0
2013-07-26 11:40:00,43.49,43.53,43.46,43.51,140000.0,30.9807,31.0092,30.9593,30.9949,140000.0
2013-07-26 11:50:00,43.51,43.53,43.49,43.53,142100.0,30.9949,31.0092,30.9807,31.0092,142100.0
2013-07-26 12:00:00,43.53,43.67,43.53,43.67,189600.0,31.0092,31.1089,31.0092,31.1089,189600.0
2013-07-26 12:10:00,43.67,43.7,43.62,43.64,337900.0,31.1089,31.1303,31.0733,31.0875,337900.0
2013-07-26 12:20:00,43.64,43.64,43.55,43.59,193600.0,31.0875,31.0875,31.0234,31.0519,193600.0
2013-07-26 12:30:00,43.6,43.65,43.59,43.64,346200.0,31.059,31.0946,31.0519,31.0875,346200.0
2013-07-26 12:40:00,43.63,43.65,43.59,43.6,316900.0,31.0804,31.0946,31.0519,31.059,316900.0
2013-07-26 12:50:00,43.6,43.61,43.5,43.52,618800.0,31.059,31.0661,30.9878,31.002,618800.0
2013-07-26 13:00:00,43.52,43.57,43.5,43.53,292300.0,31.002,31.0376,30.9878,31.0092,292300.0
2013-07-26 13:10:00,43.53,43.55,43.49,43.5,227600.0,31.0092,31.0234,30.9807,30.9878,227600.0
2013-07-26 13:20:00,43.51,43.57,43.5,43.55,280500.0,30.9949,31.0376,30.9878,31.0234,280500.0
2013-07-26 13:30:00,43.56,43.57,43.5,43.54,284000.0,31.0305,31.0376,30.9878,31.0163,284000.0
2013-07-26 13:40:00,43.55,43.56,43.52,43.52,210400.0,31.0234,31.0305,31.002,31.002,210400.0
2013-07-26 13:50:00,43.52,43.54,43.51,43.54,154500.0,31.002,31.0163,30.9949,31.0163,154500.0
2013-07-26 14:00:00,43.54,43.54,43.49,43.51,194100.0,31.0163,31.0163,30.9807,30.9949,194100.0
2013-07-26 14:10:00,43.52,43.56,43.51,43.51,199400.0,31.002,31.0305,30.9949,30.9949,199400.0
2013-07-26 14:20:00,43.51,43.52,43.44,43.45,658200.0,30.9949,31.002,30.945,30.9522,658200.0
2013-07-26 14:30:00,43.44,43.48,43.44,43.47,176700.0,30.945,30.9735,30.945,30.9664,176700.0
2013-07-26 14:40:00,43.47,43.5,43.45,43.49,223800.0,30.9664,30.9878,30.9522,30.9807,223800.0
2013-07-26 14:50:00,43.49,43.52,43.48,43.48,324900.0,30.9807,31.002,30.9735,30.9735,324900.0
2013-07-26 15:00:00,43.48,43.54,43.48,43.54,344300.0,30.9735,31.0163,30.9735,31.0163,344300.0
2013-07-26 15:10:00,43.54,43.55,43.48,43.52,412100.0,31.0163,31.0234,30.9735,31.002,412100.0
2013-07-26 15:20:00,43.52,43.55,43.49,43.51,297200.0,31.002,31.0234,30.9807,30.9949,297200.0
2013-07-26 15:30:00,43.51,43.54,43.49,43.54,328400.0,30.9949,31.0163,30.9807,31.0163,328400.0
2013-07-26 15:40:00,43.54,43.61,43.51,43.58,757000.0,31.0163,31.0661,30.9949,31.0448,757000.0
2013-07-26 15:50:00,43.57,43.58,43.5,43.5,2062300.0,31.0376,31.0448,30.9878,30.9878,2062300.0
2013-07-29 09:30:00,43.43,43.44,43.23,43.23,752400.0,30.9379,30.945,30.7954,30.7954,752400.0
2013-07-29 09:40:00,43.23,43.5,43.21,43.41,462100.0,30.7954,30.9878,30.7812,30.9237,462100.0
2013-07-29 09:50:00,43.42,43.5,43.37,43.45,534700.0,30.9308,30.9878,30.8952,30.9522,534700.0
2013-07-29 10:00:00,43.44,43.49,43.29,43.42,465900.0,30.945,30.9807,30.8382,30.9308,465900.0
2013-07-29 10:10:00,43.41,43.43,43.32,43.36,270100.0,30.9237,30.9379,30.8596,30.888,270100.0
2013-07-29 10:20:00,43.35,43.45,43.35,43.43,233500.0,30.8809,30.9522,30.8809,30.9379,233500.0
2013-07-29 10:30:00,43.44,43.46,43.39,43.41,436900.0,30.945,30.9593,30.9094,30.9237,436900.0
2013-07-29 10:40:00,43.41,43.43,43.37,43.42,243400.0,30.9237,30.9379,30.8952,30.9308,243400.0
2013-07-29 10:50:00,43.42,43.43,43.35,43.37,210800.0,30.9308,30.9379,30.8809,30.8952,210800.0
2013-07-29 11:00:00,43.36,43.39,43.31,43.34,283500.0,30.888,30.9094,30.8524,30.8738,283500.0
2013-07-29 11:10:00,43.34,43.35,43.28,43.3,205400.0,30.8738,30.8809,30.8311,30.8453,205400.0
2013-07-29 11:20:00,43.3,43.33,43.29,43.31,273200.0,30.8453,30.8667,30.8382,30.8524,273200.0
2013-07-29 11:30:00,43.31,43.36,43.29,43.32,255000.0,30.8524,30.888,30.8382,30.8596,255000.0
2013-07-29 11:40:00,43.32,43.35,43.3,43.34,155800.0,30.8596,30.8809,30.8453,30.8738,155800.0
2013-07-29 11:50:00,43.34,43.39,43.34,43.38,159100.0,30.8738,30.9094,30.8738,30.9023,159100.0
2013-07-29 12:00:00,43.39,43.4,43.33,43.34,259600.0,30.9094,30.9165,30.8667,30.8738,259600.0
2013-07-29 12:10:00,43.34,43.36,43.28,43.32,244700.0,30.8738,30.888,30.8311,30.8596,244700.0
2013-07-29 12:20:00,43.32,43.36,43.32,43.33,152100.0,30.8596,30.888,30.8596,30.8667,152100.0
2013-07-29 12:30:00,43.33,43.36,43.3,43.31,97600.0,30.8667,30.888,30.8453,30.8524,97600.0
2013-07-29 12:40:00,43.32,43.35,43.3,43.33,129800.0,30.8596,30.8809,30.8453,30.8667,129800.0
2013-07-29 12:50:00,43.32,43.35,43.31,43.34,120300.0,30.8596,30.8809,30.8524,30.8738,120300.0
2013-07-29 13:00:00,43.34,43.39,43.33,43.37,342800.0,30.8738,30.9094,30.8667,30.8952,342800.0
2013-07-29 13:10:00,43.37,43.39,43.33,43.34,261100.0,30.8952,30.9094,30.8667,30.8738,261100.0
2013-07-29 13:20:00,43.34,43.36,43.31,43.32,125200.0,30.8738,30.888,30.8524,30.8596,125200.0
2013-07-29 13:30:00,43.32,43.33,43.29,43.3,156500.0,30.8596,30.8667,30.8382,30.8453,156500.0
2013-07-29 13:40:00,43.3,43.36,43.3,43.35,275700.0,30.8453,30.888,30.8453,30.8809,275700.0
2013-07-29 13:50:00,43.35,43.36,43.32,43.32,269400.0,30.8809,30.888,30.8596,30.8596,269400.0
2013-07-29 14:00:00,43.32,43.39,43.32,43.36,215600.0,30.8596,30.9094,30.8596,30.888,215600.0
2013-07-29 14:10:00,43.37,43.4,43.36,43.39,186400.0,30.8952,30.9165,30.888,30.9094,186400.0
2013-07-29 14:20:00,43.4,43.41,43.38,43.38,279100.0,30.9165,30.9237,30.9023,30.9023,279100.0
2013-07-29 14:30:00,43.38,43.4,43.31,43.33,198800.0,30.9023,30.9165,30.8524,30.8667,198800.0
2013-07-29 14:40:00,43.33,43.39,43.33,43.33,214800.0,30.8667,30.9094,30.8667,30.8667,214800.0
2013-07-29 14:50:00,43.33,43.37,43.33,43.36,169500.0,30.8667,30.8952,30.8667,30.888,169500.0
2013-07-29 15:00:00,43.36,43.38,43.34,43.35,208700.0,30.888,30.9023,30.8738,30.8809,208700.0
2013-07-29 15:10:00,43.36,43.38,43.34,43.34,160200.0,30.888,30.9023,30.8738,30.8738,160200.0
2013-07-29 15:20:00,43.34,43.38,43.3,43.38,316700.0,30.8738,30.9023,30.8453,30.9023,316700.0
2013-07-29 15:30:00,43.38,43.41,43.37,43.4,258800.0,30.9023,30.9237,30.8952,30.9165,258800.0
2013-07-29 15:40:00,43.4,43.42,43.37,43.39,387800.0,30.9165,30.9308,30.8952,30.9094,387800.0
2013-07-29 15:50:00,43.39,43.4,43.25,43.26,1351000.0,30.9094,30.9165,30.8097,30.8168,1351000.0
2013-07-30 09:30:00,43.5,43.6,43.39,43.5,723500.0,30.9878,31.059,30.9094,30.9878,723500.0
2013-07-30 09:40:00,43.5,43.52,43.43,43.47,261100.0,30.9878,31.002,30.9379,30.9664,261100.0
2013-07-30 09:50:00,43.47,43.54,43.45,43.51,500300.0,30.9664,31.0163,30.9522,30.9949,500300.0
2013-07-30 10:00:00,43.52,43.64,43.51,43.58,357100.0,31.002,31.0875,30.9949,31.0448,357100.0
2013-07-30 10:10:00,43.58,43.6,43.5,43.51,259700.0,31.0448,31.059,30.9878,30.9949,259700.0
2013-07-30 10:20:00,43.51,43.58,43.5,43.55,293500.0,30.9949,31.0448,30.9878,31.0234,293500.0
2013-07-30 10:30:00,43.55,43.57,43.46,43.47,227900.0,31.0234,31.0376,30.9593,30.9664,227900.0
2013-07-30 10:40:00,43.47,43.48,43.45,43.48,161700.0,30.9664,30.9735,30.9522,30.9735,161700.0
2013-07-30 10:50:00,43.47,43.51,43.39,43.4,289300.0,30.9664,30.9949,30.9094,30.9165,289300.0
2013-07-30 11:00:00,43.39,43.42,43.39,43.41,272300.0,30.9094,30.9308,30.9094,30.9237,272300.0
2013-07-30 11:10:00,43.4,43.42,43.38,43.4,299300.0,30.9165,30.9308,30.9023,30.9165,299300.0
2013-07-30 11:20:00,43.4,43.43,43.33,43.34,222800.0,30.9165,30.9379,30.8667,30.8738,222800.0
2013-07-30 11:30:00,43.33,43.42,43.33,43.38,318500.0,30.8667,30.9308,30.8667,30.9023,318500.0
2013-07-30 11:40:00,43.38,43.41,43.33,43.41,232500.0,30.9023,30.9237,30.8667,30.9237,232500.0
2013-07-30 11:50:00,43.4,43.41,43.37,43.41,267200.0,30.9165,30.9237,30.8952,30.9237,267200.0
2013-07-30 12:00:00,43.41,43.42,43.36,43.37,185500.0,30.9237,30.9308,30.888,30.8952,185500.0
2013-07-30 12:10:00,43.36,43.37,43.27,43.29,389800.0,30.888,30.8952,30.8239,30.8382,389800.0
2013-07-30 12:20:00,43.29,43.32,43.27,43.32,750900.0,30.8382,30.8596,30.8239,30.8596,750900.0
2013-07-30 12:30:00,43.32,43.37,43.31,43.37,620400.0,30.8596,30.8952,30.8524,30.8952,620400.0
2013-07-30 12:40:00,43.37,43.39,43.35,43.35,201400.0,30.8952,30.9094,30.8809,30.8809,201400.0
2013-07-30 12:50:00,43.35,43.39,43.32,43.39,159400.0,30.8809,30.9094,30.8596,30.9094,159400.0
2013-07-30 13:00:00,43.39,43.42,43.36,43.41,269900.0,30.9094,30.9308,30.888,30.9237,269900.0
2013-07-30 13:10:00,43.41,43.42,43.36,43.4,556600.0,30.9237,30.9308,30.888,30.9165,556600.0
2013-07-30 13:20:00,43.41,43.41,43.37,43.39,362000.0,30.9237,30.9237,30.8952,30.9094,362000.0
2013-07-30 13:30:00,43.38,43.41,43.33,43.4,333600.0,30.9023,30.9237,30.8667,30.9165,333600.0
2013-07-30 13:40:00,43.4,43.4,43.3,43.35,406400.0,30.9165,30.9165,30.8453,30.8809,406400.0
2013-07-30 13:50:00,43.35,43.39,43.34,43.38,230600.0,30.8809,30.9094,30.8738,30.9023,230600.0
2013-07-30 14:00:00,43.38,43.4,43.34,43.34,242800.0,30.9023,30.9165,30.8738,30.8738,242800.0
2013-07-30 14:10:00,43.34,43.35,43.19,43.26,1248000.0,30.8738,30.8809,30.7669,30.8168,1248000.0
2013-07-30 14:20:00,43.26,43.33,43.25,43.31,310400.0,30.8168,30.8667,30.8097,30.8524,310400.0
2013-07-30 14:30:00,43.31,43.39,43.3,43.34,350700.0,30.8524,30.9094,30.8453,30.8738,350700.0
2013-07-30 14:40:00,43.34,43.37,43.32,43.33,219900.0,30.8738,30.8952,30.8596,30.8667,219900.0
2013-07-30 14:50:00,43.33,43.34,43.28,43.28,300800.0,30.8667,30.8738,30.8311,30.8311,300800.0
2013-07-30 15:00:00,43.28,43.4,43.24,43.39,386700.0,30.8311,30.9165,30.8026,30.9094,386700.0
2013-07-30 15:10:00,43.39,43.39,43.35,43.38,456800.0,30.9094,30.9094,30.8809,30.9023,456800.0
2013-07-30 15:20:00,43.38,43.4,43.35,43.39,508600.0,30.9023,30.9165,30.8809,30.9094,508600.0
2013-07-30 15:30:00,43.39,43.39,43.36,43.36,338900.0,30.9094,30.9094,30.888,30.888,338900.0
2013-07-30 15:40:00,43.36,43.37,43.25,43.25,717500.0,30.888,30.8952,30.8097,30.8097,717500.0
2013-07-30 15:50:00,43.25,43.33,43.23,43.28,2037200.0,30.8097,30.8667,30.7954,30.8311,2037200.0
2013-07-31 09:30:00,43.3,43.57,43.3,43.48,779500.0,30.8453,31.0376,30.8453,30.9735,779500.0
2013-07-31 09:40:00,43.48,43.5,43.36,43.44,383100.0,30.9735,30.9878,30.888,30.945,383100.0
2013-07-31 09:50:00,43.44,43.51,43.42,43.43,370000.0,30.945,30.9949,30.9308,30.9379,370000.0
2013-07-31 10:00:00,43.44,43.55,43.43,43.55,532100.0,30.945,31.0234,30.9379,31.0234,532100.0
2013-07-31 10:10:00,43.55,43.59,43.51,43.59,747400.0,31.0234,31.0519,30.9949,31.0519,747400.0
2013-07-31 10:20:00,43.59,43.67,43.55,43.66,591000.0,31.0519,31.1089,31.0234,31.1018,591000.0
2013-07-31 10:30:00,43.66,43.72,43.64,43.72,400600.0,31.1018,31.1445,31.0875,31.1445,400600.0
2013-07-31 10:40:00,43.72,43.82,43.72,43.78,697500.0,31.1445,31.2157,31.1445,31.1872,697500.0
2013-07-31 10:50:00,43.78,43.81,43.73,43.76,495600.0,31.1872,31.2086,31.1516,31.173,495600.0
2013-07-31 11:00:00,43.76,43.78,43.74,43.75,251000.0,31.173,31.1872,31.1587,31.1659,251000.0
2013-07-31 11:10:00,43.75,43.77,43.72,43.74,298300.0,31.1659,31.1801,31.1445,31.1587,298300.0
2013-07-31 11:20:00,43.73,43.74,43.65,43.65,185400.0,31.1516,31.1587,31.0946,31.0946,185400.0
2013-07-31 11:30:00,43.66,43.75,43.65,43.74,440400.0,31.1018,31.1659,31.0946,31.1587,440400.0
2013-07-31 11:40:00,43.74,43.77,43.74,43.76,315000.0,31.1587,31.1801,31.1587,31.173,315000.0
2013-07-31 11:50:00,43.76,43.81,43.75,43.81,605700.0,31.173,31.2086,31.1659,31.2086,605700.0
2013-07-31 12:00:00,43.8,43.85,43.8,43.83,574000.0,31.2015,31.2371,31.2015,31.2229,574000.0
2013-07-31 12:10:00,43.83,43.9,43.82,43.9,376400.0,31.2229,31.2727,31.2157,31.2727,376400.0
2013-07-31 12:20:00,43.9,43.9,43.83,43.83,340800.0,31.2727,31.2727,31.2229,31.2229,340800.0
2013-07-31 12:30:00,43.83,43.86,43.79,43.82,507200.0,31.2229,31.2442,31.1944,31.2157,507200.0
2013-07-31 12:40:00,43.83,43.85,43.71,43.71,503300.0,31.2229,31.2371,31.1374,31.1374,503300.0
2013-07-31 12:50:00,43.71,43.74,43.69,43.72,146900.0,31.1374,31.1587,31.1231,31.1445,146900.0
2013-07-31 13:00:00,43.71,43.76,43.71,43.75,341200.0,31.1374,31.173,31.1374,31.1659,341200.0
2013-07-31 13:10:00,43.76,43.77,43.73,43.76,358500.0,31.173,31.1801,31.1516,31.173,358500.0
2013-07-31 13:20:00,43.77,43.8,43.75,43.77,150300.0,31.1801,31.2015,31.1659,31.1801,150300.0
2013-07-31 13:30:00,43.77,43.81,43.77,43.81,192700.0,31.1801,31.2086,31.1801,31.2086,192700.0
2013-07-31 13:40:00,43.81,43.89,43.78,43.85,417800.0,31.2086,31.2656,31.1872,31.2371,417800.0
2013-07-31 13:50:00,43.85,43.9,43.85,43.88,306600.0,31.2371,31.2727,31.2371,31.2585,306600.0
2013-07-31 14:00:00,43.88,44.05,43.84,43.91,787400.0,31.2585,31.3796,31.23,31.2798,787400.0
2013-07-31 14:10:00,43.9,43.92,43.69,43.79,753000.0,31.2727,31.287,31.1231,31.1944,753000.0
2013-07-31 14:20:00,43.78,43.9,43.77,43.79,478800.0,31.1872,31.2727,31.1801,31.1944,478800.0
2013-07-31 14:30:00,43.8,43.94,43.8,43.91,560200.0,31.2015,31.3012,31.2015,31.2798,560200.0
2013-07-31 14:40:00,43.92,43.99,43.9,43.91,426500.0,31.287,31.3368,31.2727,31.2798,426500.0
2013-07-31 14:50:00,43.92,43.98,43.89,43.97,417600.0,31.287,31.3297,31.2656,31.3226,417600.0
2013-07-31 15:00:00,43.97,43.98,43.81,43.81,457300.0,31.3226,31.3297,31.2086,31.2086,457300.0
2013-07-31 15:10:00,43.81,43.84,43.76,43.82,521800.0,31.2086,31.23,31.173,31.2157,521800.0
2013-07-31 15:20:00,43.81,43.86,43.78,43.85,309800.0,31.2086,31.2442,31.1872,31.2371,309800.0
2013-07-31 15:30:00,43.86,43.87,43.74,43.74,556100.0,31.2442,31.2514,31.1587,31.1587,556100.0
2013-07-31 15:40:00,43.74,43.74,43.6,43.6,1123300.0,31.1587,31.1587,31.059,31.059,1123300.0
2013-07-31 15:50:00,43.6,43.68,43.5,43.53,2723500.0,31.059,31.116,30.9878,31.0092,2723500.0
2013-08-01 09:30:00,44.17,44.74,44.14,44.53,2238400.0,31.4651,31.8711,31.4437,31.7215,2238400.0
2013-08-01 09:40:00,44.53,44.59,44.47,44.51,1251200.0,31.7215,31.7643,31.6788,31.7073,1251200.0
2013-08-01 09:50:00,44.5,44.53,44.33,44.33,855900.0,31.7001,31.7215,31.579,31.579,855900.0
2013-08-01 10:00:00,44.33,44.6,44.33,44.51,736100.0,31.579,31.7714,31.579,31.7073,736100.0
2013-08-01 10:10:00,44.51,44.55,44.42,44.44,428700.0,31.7073,31.7358,31.6432,31.6574,428700.0
2013-08-01 10:20:00,44.44,44.51,44.39,44.41,462900.0,31.6574,31.7073,31.6218,31.636,462900.0
2013-08-01 10:30:00,44.41,44.42,44.33,44.35,349400.0,31.636,31.6432,31.579,31.5933,349400.0
2013-08-01 10:40:00,44.35,44.37,44.17,44.17,590900.0,31.5933,31.6075,31.4651,31.4651,590900.0
2013-08-01 10:50:00,44.17,44.33,44.17,44.29,333000.0,31.4651,31.579,31.4651,31.5505,333000.0
2013-08-01 11:00:00,44.29,44.32,44.24,44.27,255800.0,31.5505,31.5719,31.5149,31.5363,255800.0
2013-08-01 11:10:00,44.27,44.3,44.2,44.25,312000.0,31.5363,31.5577,31.4864,31.5221,312000.0
2013-08-01 11:20:00,44.25,44.26,44.2,44.22,229600.0,31.5221,31.5292,31.4864,31.5007,229600.0
2013-08-01 11:30:00,44.23,44.25,44.18,44.19,273000.0,31.5078,31.5221,31.4722,31.4793,273000.0
2013-08-01 11:40:00,44.2,44.23,44.16,44.17,266700.0,31.4864,31.5078,31.4579,31.4651,266700.0
2013-08-01 11:50:00,44.17,44.2,44.12,44.16,375800.0,31.4651,31.4864,31.4294,31.4579,375800.0
2013-08-01 12:00:00,44.17,44.2,44.15,44.18,163900.0,31.4651,31.4864,31.4508,31.4722,163900.0
2013-08-01 12:10:00,44.19,44.27,44.17,44.19,333700.0,31.4793,31.5363,31.4651,31.4793,333700.0
2013-08-01 12:20:00,44.19,44.23,44.17,44.22,197800.0,31.4793,31.5078,31.4651,31.5007,197800.0
2013-08-01 12:30:00,44.23,44.27,44.19,44.2,172300.0,31.5078,31.5363,31.4793,31.4864,172300.0
2013-08-01 12:40:00,44.2,44.23,44.12,44.14,216700.0,31.4864,31.5078,31.4294,31.4437,216700.0
2013-08-01 12:50:00,44.14,44.18,44.14,44.16,164200.0,31.4437,31.4722,31.4437,31.4579,164200.0
2013-08-01 13:00:00,44.17,44.19,44.12,44.15,169800.0,31.4651,31.4793,31.4294,31.4508,169800.0
2013-08-01 13:10:00,44.15,44.19,44.15,44.18,221900.0,31.4508,31.4793,31.4508,31.4722,221900.0
2013-08-01 13:20:00,44.18,44.18,44.14,44.15,163700.0,31.4722,31.4722,31.4437,31.4508,163700.0
2013-08-01 13:30:00,44.16,44.16,44.13,44.16,194500.0,31.4579,31.4579,31.4366,31.4579,194500.0
2013-08-01 13:40:00,44.16,44.18,44.14,44.18,215700.0,31.4579,31.4722,31.4437,31.4722,215700.0
2013-08-01 13:50:00,44.17,44.22,44.15,44.19,220100.0,31.4651,31.5007,31.4508,31.4793,220100.0
2013-08-01 14:00:00,44.18,44.26,44.17,44.26,357700.0,31.4722,31.5292,31.4651,31.5292,357700.0
2013-08-01 14:10:00,44.26,44.29,44.24,44.26,265500.0,31.5292,31.5505,31.5149,31.5292,265500.0
2013-08-01 14:20:00,44.25,44.31,44.25,44.28,295400.0,31.5221,31.5648,31.5221,31.5434,295400.0
2013-08-01 14:30:00,44.28,44.28,44.19,44.21,394500.0,31.5434,31.5434,31.4793,31.4936,394500.0
2013-08-01 14:40:00,44.22,44.27,44.2,44.23,281100.0,31.5007,31.5363,31.4864,31.5078,281100.0
2013-08-01 14:50:00,44.22,44.24,44.17,44.17,307300.0,31.5007,31.5149,31.4651,31.4651,307300.0
2013-08-01 15:00:00,44.17,44.26,44.17,44.25,284900.0,31.4651,31.5292,31.4651,31.5221,284900.0
2013-08-01 15:10:00,44.25,44.28,44.18,44.23,385000.0,31.5221,31.5434,31.4722,31.5078,385000.0
2013-08-01 15:20:00,44.22,44.26,44.18,44.23,404700.0,31.5007,31.5292,31.4722,31.5078,404700.0
2013-08-01 15:30:00,44.23,44.33,44.22,44.3,735300.0,31.5078,31.579,31.5007,31.5577,735300.0
2013-08-01 15:40:00,44.3,44.35,44.27,44.29,846900.0,31.5577,31.5933,31.5363,31.5505,846900.0
2013-08-01 15:50:00,44.29,44.3,44.2,44.26,1670600.0,31.5505,31.5577,31.4864,31.5292,1670600.0
2013-08-02 09:30:00,44.18,44.25,44.05,44.12,744900.0,31.4722,31.5221,31.3796,31.4294,744900.0
2013-08-02 09:40:00,44.12,44.17,44.07,44.11,370700.0,31.4294,31.4651,31.3938,31.4223,370700.0
2013-08-02 09:50:00,44.1,44.23,44.07,44.1,401700.0,31.4152,31.5078,31.3938,31.4152,401700.0
2013-08-02 10:00:00,44.1,44.14,44.05,44.08,334200.0,31.4152,31.4437,31.3796,31.401,334200.0
2013-08-02 10:10:00,44.07,44.18,44.07,44.16,344700.0,31.3938,31.4722,31.3938,31.4579,344700.0
2013-08-02 10:20:00,44.17,44.33,44.14,44.29,554700.0,31.4651,31.579,31.4437,31.5505,554700.0
2013-08-02 10:30:00,44.3,44.34,44.23,44.33,338000.0,31.5577,31.5862,31.5078,31.579,338000.0
2013-08-02 10:40:00,44.34,44.42,44.32,44.42,437400.0,31.5862,31.6432,31.5719,31.6432,437400.0
2013-08-02 10:50:00,44.41,44.48,44.35,44.37,481400.0,31.636,31.6859,31.5933,31.6075,481400.0
2013-08-02 11:00:00,44.36,44.42,44.31,44.32,241000.0,31.6004,31.6432,31.5648,31.5719,241000.0
2013-08-02 11:10:00,44.33,44.34,44.26,44.34,369400.0,31.579,31.5862,31.5292,31.5862,369400.0
2013-08-02 11:20:00,44.34,44.4,44.3,44.37,251800.0,31.5862,31.6289,31.5577,31.6075,251800.0
2013-08-02 11:30:00,44.37,44.39,44.35,44.36,230400.0,31.6075,31.6218,31.5933,31.6004,230400.0
2013-08-02 11:40:00,44.35,44.39,44.35,44.35,160900.0,31.5933,31.6218,31.5933,31.5933,160900.0
2013-08-02 11:50:00,44.36,44.38,44.35,44.37,184700.0,31.6004,31.6147,31.5933,31.6075,184700.0
2013-08-02 12:00:00,44.37,44.4,44.35,44.36,137300.0,31.6075,31.6289,31.5933,31.6004,137300.0
2013-08-02 12:10:00,44.37,44.46,44.36,44.44,273000.0,31.6075,31.6716,31.6004,31.6574,273000.0
2013-08-02 12:20:00,44.45,44.49,44.44,44.49,250500.0,31.6645,31.693,31.6574,31.693,250500.0
2013-08-02 12:30:00,44.48,44.52,44.48,44.49,243400.0,31.6859,31.7144,31.6859,31.693,243400.0
2013-08-02 12:40:00,44.49,44.54,44.48,44.54,253900.0,31.693,31.7286,31.6859,31.7286,253900.0
2013-08-02 12:50:00,44.53,44.54,44.51,44.52,146100.0,31.7215,31.7286,31.7073,31.7144,146100.0
2013-08-02 13:00:00,44.53,44.53,44.49,44.51,193800.0,31.7215,31.7215,31.693,31.7073,193800.0
2013-08-02 13:10:00,44.5,44.54,44.48,44.51,165900.0,31.7001,31.7286,31.6859,31.7073,165900.0
2013-08-02 13:20:00,44.52,44.55,44.49,44.49,202200.0,31.7144,31.7358,31.693,31.693,202200.0
2013-08-02 13:30:00,44.49,44.54,44.46,44.5,236200.0,31.693,31.7286,31.6716,31.7001,236200.0
2013-08-02 13:40:00,44.51,44.52,44.48,44.5,129700.0,31.7073,31.7144,31.6859,31.7001,129700.0
2013-08-02 13:50:00,44.49,44.51,44.48,44.5,143300.0,31.693,31.7073,31.6859,31.7001,143300.0
2013-08-02 14:00:00,44.5,44.5,44.47,44.48,191500.0,31.7001,31.7001,31.6788,31.6859,191500.0
2013-08-02 14:10:00,44.48,44.49,44.45,44.45,201400.0,31.6859,31.693,31.6645,31.6645,201400.0
2013-08-02 14:20:00,44.45,44.46,44.41,44.43,97000.0,31.6645,31.6716,31.636,31.6503,97000.0
2013-08-02 14:30:00,44.42,44.44,44.37,44.39,222900.0,31.6432,31.6574,31.6075,31.6218,222900.0
2013-08-02 14:40:00,44.4,44.44,44.38,44.43,148000.0,31.6289,31.6574,31.6147,31.6503,148000.0
2013-08-02 14:50:00,44.43,44.45,44.39,44.42,161100.0,31.6503,31.6645,31.6218,31.6432,161100.0
2013-08-02 15:00:00,44.42,44.43,44.37,44.4,149400.0,31.6432,31.6503,31.6075,31.6289,149400.0
2013-08-02 15:10:00,44.4,44.4,44.35,44.35,106300.0,31.6289,31.6289,31.5933,31.5933,106300.0
2013-08-02 15:20:00,44.35,44.38,44.34,44.38,181000.0,31.5933,31.6147,31.5862,31.6147,181000.0
2013-08-02 15:30:00,44.37,44.41,44.35,44.41,323400.0,31.6075,31.636,31.5933,31.636,323400.0
2013-08-02 15:40:00,44.41,44.49,44.39,44.46,647700.0,31.636,31.693,31.6218,31.6716,647700.0
2013-08-02 15:50:00,44.46,44.5,44.44,44.48,1442300.0,31.6716,31.7001,31.6574,31.6859,1442300.0
2013-08-05 09:30:00,44.51,44.55,44.42,44.49,801900.0,31.7073,31.7358,31.6432,31.693,801900.0
2013-08-05 09:40:00,44.49,44.55,44.39,44.45,550200.0,31.693,31.7358,31.6218,31.6645,550200.0
2013-08-05 09:50:00,44.44,44.55,44.42,44.51,383400.0,31.6574,31.7358,31.6432,31.7073,383400.0
2013-08-05 10:00:00,44.5,44.53,44.42,44.46,439500.0,31.7001,31.7215,31.6432,31.6716,439500.0
2013-08-05 10:10:00,44.46,44.49,44.42,44.43,373200.0,31.6716,31.693,31.6432,31.6503,373200.0
2013-08-05 10:20:00,44.43,44.47,44.42,44.44,382900.0,31.6503,31.6788,31.6432,31.6574,382900.0
2013-08-05 10:30:00,44.43,44.51,44.43,44.5,320000.0,31.6503,31.7073,31.6503,31.7001,320000.0
2013-08-05 10:40:00,44.49,44.54,44.43,44.45,357500.0,31.693,31.7286,31.6503,31.6645,357500.0
2013-08-05 10:50:00,44.45,44.47,44.41,44.44,271800.0,31.6645,31.6788,31.636,31.6574,271800.0
2013-08-05 11:00:00,44.45,44.48,44.41,44.42,323900.0,31.6645,31.6859,31.636,31.6432,323900.0
2013-08-05 11:10:00,44.42,44.45,44.41,44.45,240400.0,31.6432,31.6645,31.636,31.6645,240400.0
2013-08-05 11:20:00,44.45,44.45,44.39,44.4,272900.0,31.6645,31.6645,31.6218,31.6289,272900.0
2013-08-05 11:30:00,44.4,44.4,44.34,44.38,196200.0,31.6289,31.6289,31.5862,31.6147,196200.0
2013-08-05 11:40:00,44.38,44.4,44.35,44.37,170500.0,31.6147,31.6289,31.5933,31.6075,170500.0
2013-08-05 11:50:00,44.37,44.41,44.34,44.36,332100.0,31.6075,31.636,31.5862,31.6004,332100.0
2013-08-05 12:00:00,44.36,44.41,44.35,44.4,156000.0,31.6004,31.636,31.5933,31.6289,156000.0
2013-08-05 12:10:00,44.41,44.44,44.4,44.42,156200.0,31.636,31.6574,31.6289,31.6432,156200.0
2013-08-05 12:20:00,44.42,44.45,44.41,44.43,213900.0,31.6432,31.6645,31.636,31.6503,213900.0
2013-08-05 12:30:00,44.43,44.44,44.36,44.37,188800.0,31.6503,31.6574,31.6004,31.6075,188800.0
2013-08-05 12:40:00,44.37,44.37,44.3,44.3,264900.0,31.6075,31.6075,31.5577,31.5577,264900.0
2013-08-05 12:50:00,44.3,44.33,44.27,44.3,239800.0,31.5577,31.579,31.5363,31.5577,239800.0
2013-08-05 13:00:00,44.31,44.32,44.23,44.25,334400.0,31.5648,31.5719,31.5078,31.5221,334400.0
2013-08-05 13:10:00,44.24,44.29,44.22,44.26,150000.0,31.5149,31.5505,31.5007,31.5292,150000.0
2013-08-05 13:20:00,44.26,44.3,44.25,44.29,159000.0,31.5292,31.5577,31.5221,31.5505,159000.0
2013-08-05 13:30:00,44.29,44.3,44.25,44.26,131900.0,31.5505,31.5577,31.5221,31.5292,131900.0
2013-08-05 13:40:00,44.26,44.3,44.25,44.27,170500.0,31.5292,31.5577,31.5221,31.5363,170500.0
2013-08-05 13:50:00,44.27,44.35,44.27,44.3,229100.0,31.5363,31.5933,31.5363,31.5577,229100.0
2013-08-05 14:00:00,44.3,44.31,44.27,44.29,248700.0,31.5577,31.5648,31.5363,31.5505,248700.0
2013-08-05 14:10:00,44.29,44.3,44.26,44.27,197300.0,31.5505,31.5577,31.5292,31.5363,197300.0
2013-08-05 14:20:00,44.27,44.31,44.26,44.28,254300.0,31.5363,31.5648,31.5292,31.5434,254300.0
2013-08-05 14:30:00,44.29,44.31,44.26,44.26,154700.0,31.5505,31.5648,31.5292,31.5292,154700.0
2013-08-05 14:40:00,44.26,44.3,44.26,44.29,240700.0,31.5292,31.5577,31.5292,31.5505,240700.0
2013-08-05 14:50:00,44.3,44.33,44.28,44.32,171700.0,31.5577,31.579,31.5434,31.5719,171700.0
2013-08-05 15:00:00,44.32,44.33,44.29,44.32,151400.0,31.5719,31.579,31.5505,31.5719,151400.0
2013-08-05 15:10:00,44.32,44.33,44.29,44.32,148100.0,31.5719,31.579,31.5505,31.5719,148100.0
2013-08-05 15:20:00,44.32,44.38,44.32,44.35,209500.0,31.5719,31.6147,31.5719,31.5933,209500.0
2013-08-05 15:30:00,44.36,44.38,44.33,44.33,243700.0,31.6004,31.6147,31.579,31.579,243700.0
2013-08-05 15:40:00,44.34,44.4,44.32,44.33,582400.0,31.5862,31.6289,31.5719,31.579,582400.0
2013-08-05 15:50:00,44.33,44.4,44.32,44.34,1714300.0,31.579,31.6289,31.5719,31.5862,1714300.0
2013-08-06 09:30:00,44.27,44.32,44.24,44.26,347200.0,31.5363,31.5719,31.5149,31.5292,347200.0
2013-08-06 09:40:00,44.26,44.31,44.2,44.2,286600.0,31.5292,31.5648,31.4864,31.4864,286600.0
2013-08-06 09:50:00,44.21,44.26,44.17,44.26,281200.0,31.4936,31.5292,31.4651,31.5292,281200.0
2013-08-06 10:00:00,44.26,44.27,44.18,44.24,559900.0,31.5292,31.5363,31.4722,31.5149,559900.0
2013-08-06 10:10:00,44.24,44.25,44.19,44.22,401300.0,31.5149,31.5221,31.4793,31.5007,401300.0
2013-08-06 10:20:00,44.23,44.23,44.06,44.08,512200.0,31.5078,31.5078,31.3867,31.401,512200.0
2013-08-06 10:30:00,44.08,44.08,43.97,44.0,564500.0,31.401,31.401,31.3226,31.344,564500.0
2013-08-06 10:40:00,44.0,44.15,43.98,44.12,440000.0,31.344,31.4508,31.3297,31.4294,440000.0
2013-08-06 10:50:00,44.12,44.15,44.09,44.1,456300.0,31.4294,31.4508,31.4081,31.4152,456300.0
2013-08-06 11:00:00,44.1,44.17,44.08,44.15,327600.0,31.4152,31.4651,31.401,31.4508,327600.0
2013-08-06 11:10:00,44.15,44.18,44.14,44.16,282900.0,31.4508,31.4722,31.4437,31.4579,282900.0
2013-08-06 11:20:00,44.17,44.18,44.14,44.16,155000.0,31.4651,31.4722,31.4437,31.4579,155000.0
2013-08-06 11:30:00,44.16,44.19,44.14,44.14,152600.0,31.4579,31.4793,31.4437,31.4437,152600.0
2013-08-06 11:40:00,44.14,44.16,44.11,44.13,317600.0,31.4437,31.4579,31.4223,31.4366,317600.0
2013-08-06 11:50:00,44.13,44.15,44.02,44.07,486800.0,31.4366,31.4508,31.3582,31.3938,486800.0
2013-08-06 12:00:00,44.08,44.12,44.07,44.11,196000.0,31.401,31.4294,31.3938,31.4223,196000.0
2013-08-06 12:10:00,44.11,44.11,44.04,44.04,225300.0,31.4223,31.4223,31.3725,31.3725,225300.0
2013-08-06 12:20:00,44.04,44.07,44.01,44.05,346100.0,31.3725,31.3938,31.3511,31.3796,346100.0
2013-08-06 12:30:00,44.05,44.09,44.05,44.06,227200.0,31.3796,31.4081,31.3796,31.3867,227200.0
2013-08-06 12:40:00,44.06,44.1,44.06,44.08,215400.0,31.3867,31.4152,31.3867,31.401,215400.0
2013-08-06 12:50:00,44.09,44.1,44.06,44.09,147900.0,31.4081,31.4152,31.3867,31.4081,147900.0
2013-08-06 13:00:00,44.1,44.1,44.06,44.08,167800.0,31.4152,31.4152,31.3867,31.401,167800.0
2013-08-06 13:10:00,44.08,44.11,44.07,44.08,226900.0,31.401,31.4223,31.3938,31.401,226900.0
2013-08-06 13:20:00,44.08,44.1,44.07,44.07,137200.0,31.401,31.4152,31.3938,31.3938,137200.0
2013-08-06 13:30:00,44.07,44.08,44.04,44.04,188600.0,31.3938,31.401,31.3725,31.3725,188600.0
2013-08-06 13:40:00,44.04,44.08,44.04,44.07,258200.0,31.3725,31.401,31.3725,31.3938,258200.0
2013-08-06 13:50:00,44.07,44.07,44.05,44.07,158200.0,31.3938,31.3938,31.3796,31.3938,158200.0
2013-08-06 14:00:00,44.07,44.07,44.04,44.05,248000.0,31.3938,31.3938,31.3725,31.3796,248000.0
2013-08-06 14:10:00,44.05,44.06,44.01,44.04,225200.0,31.3796,31.3867,31.3511,31.3725,225200.0
2013-08-06 14:20:00,44.04,44.06,44.01,44.05,242000.0,31.3725,31.3867,31.3511,31.3796,242000.0
2013-08-06 14:30:00,44.04,44.07,44.04,44.06,114000.0,31.3725,31.3938,31.3725,31.3867,114000.0
2013-08-06 14:40:00,44.07,44.07,44.03,44.05,292400.0,31.3938,31.3938,31.3653,31.3796,292400.0
2013-08-06 14:50:00,44.06,44.08,44.05,44.07,207900.0,31.3867,31.401,31.3796,31.3938,207900.0
2013-08-06 15:00:00,44.07,44.08,44.05,44.06,265700.0,31.3938,31.401,31.3796,31.3867,265700.0
2013-08-06 15:10:00,44.06,44.11,44.05,44.07,268300.0,31.3867,31.4223,31.3796,31.3938,268300.0
2013-08-06 15:20:00,44.07,44.08,44.05,44.05,175600.0,31.3938,31.401,31.3796,31.3796,175600.0
2013-08-06 15:30:00,44.05,44.08,44.0,44.02,417200.0,31.3796,31.401,31.344,31.3582,417200.0
2013-08-06 15:40:00,44.03,44.08,44.02,44.07,601700.0,31.3653,31.401,31.3582,31.3938,601700.0
2013-08-06 15:50:00,44.07,44.07,43.98,44.04,976000.0,31.3938,31.3938,31.3297,31.3725,976000.0
2013-08-07 09:30:00,43.31,43.45,43.31,43.41,1020200.0,31.0663,31.1668,31.0663,31.1381,1020200.0
2013-08-07 09:40:00,43.41,43.5,43.36,43.5,521300.0,31.1381,31.2026,31.1022,31.2026,521300.0
2013-08-07 09:50:00,43.49,43.5,43.36,43.4,479100.0,31.1955,31.2026,31.1022,31.1309,479100.0
2013-08-07 10:00:00,43.4,43.41,43.34,43.38,434400.0,31.1309,31.1381,31.0879,31.1165,434400.0
2013-08-07 10:10:00,43.37,43.4,43.31,43.38,434900.0,31.1094,31.1309,31.0663,31.1165,434900.0
2013-08-07 10:20:00,43.39,43.44,43.34,43.36,434900.0,31.1237,31.1596,31.0879,31.1022,434900.0
2013-08-07 10:30:00,43.35,43.39,43.34,43.35,350300.0,31.095,31.1237,31.0879,31.095,350300.0
2013-08-07 10:40:00,43.36,43.49,43.34,43.47,336300.0,31.1022,31.1955,31.0879,31.1811,336300.0
2013-08-07 10:50:00,43.48,43.51,43.42,43.43,355500.0,31.1883,31.2098,31.1452,31.1524,355500.0
2013-08-07 11:00:00,43.43,43.43,43.34,43.37,379800.0,31.1524,31.1524,31.0879,31.1094,379800.0
2013-08-07 11:10:00,43.37,43.43,43.36,43.4,258300.0,31.1094,31.1524,31.1022,31.1309,258300.0
2013-08-07 11:20:00,43.41,43.44,43.39,43.39,217500.0,31.1381,31.1596,31.1237,31.1237,217500.0
2013-08-07 11:30:00,43.39,43.42,43.36,43.37,409400.0,31.1237,31.1452,31.1022,31.1094,409400.0
2013-08-07 11:40:00,43.37,43.44,43.35,43.42,362700.0,31.1094,31.1596,31.095,31.1452,362700.0
2013-08-07 11:50:00,43.43,43.46,43.42,43.43,179000.0,31.1524,31.1739,31.1452,31.1524,179000.0
2013-08-07 12:00:00,43.44,43.44,43.4,43.41,153100.0,31.1596,31.1596,31.1309,31.1381,153100.0
2013-08-07 12:10:00,43.41,43.43,43.37,43.42,154600.0,31.1381,31.1524,31.1094,31.1452,154600.0
2013-08-07 12:20:00,43.41,43.42,43.39,43.4,168700.0,31.1381,31.1452,31.1237,31.1309,168700.0
2013-08-07 12:30:00,43.41,43.48,43.4,43.46,193700.0,31.1381,31.1883,31.1309,31.1739,193700.0
2013-08-07 12:40:00,43.46,43.48,43.44,43.45,149400.0,31.1739,31.1883,31.1596,31.1668,149400.0
2013-08-07 12:50:00,43.45,43.47,43.44,43.46,156300.0,31.1668,31.1811,31.1596,31.1739,156300.0
2013-08-07 13:00:00,43.45,43.46,43.41,43.43,128300.0,31.1668,31.1739,31.1381,31.1524,128300.0
2013-08-07 13:10:00,43.43,43.44,43.41,43.42,157900.0,31.1524,31.1596,31.1381,31.1452,157900.0
2013-08-07 13:20:00,43.42,43.45,43.4,43.43,304500.0,31.1452,31.1668,31.1309,31.1524,304500.0
2013-08-07 13:30:00,43.43,43.44,43.4,43.41,196700.0,31.1524,31.1596,31.1309,31.1381,196700.0
2013-08-07 13:40:00,43.42,43.45,43.41,43.45,268200.0,31.1452,31.1668,31.1381,31.1668,268200.0
2013-08-07 13:50:00,43.45,43.47,43.43,43.45,185000.0,31.1668,31.1811,31.1524,31.1668,185000.0
2013-08-07 14:00:00,43.46,43.5,43.42,43.44,537600.0,31.1739,31.2026,31.1452,31.1596,537600.0
2013-08-07 14:10:00,43.43,43.43,43.37,43.39,544100.0,31.1524,31.1524,31.1094,31.1237,544100.0
2013-08-07 14:20:00,43.39,43.39,43.32,43.34,564300.0,31.1237,31.1237,31.0735,31.0879,564300.0
2013-08-07 14:30:00,43.34,43.4,43.34,43.37,397600.0,31.0879,31.1309,31.0879,31.1094,397600.0
2013-08-07 14:40:00,43.38,43.39,43.33,43.36,465500.0,31.1165,31.1237,31.0807,31.1022,465500.0
2013-08-07 14:50:00,43.36,43.36,43.33,43.36,567000.0,31.1022,31.1022,31.0807,31.1022,567000.0
2013-08-07 15:00:00,43.36,43.43,43.35,43.41,907700.0,31.1022,31.1524,31.095,31.1381,907700.0
2013-08-07 15:10:00,43.42,43.48,43.42,43.46,500600.0,31.1452,31.1883,31.1452,31.1739,500600.0
2013-08-07 15:20:00,43.45,43.47,43.41,43.42,458800.0,31.1668,31.1811,31.1381,31.1452,458800.0
2013-08-07 15:30:00,43.42,43.44,43.37,43.43,611800.0,31.1452,31.1596,31.1094,31.1524,611800.0
2013-08-07 15:40:00,43.43,43.44,43.4,43.4,718500.0,31.1524,31.1596,31.1309,31.1309,718500.0
2013-08-07 15:50:00,43.4,43.41,43.27,43.3,1602800.0,31.1309,31.1381,31.0376,31.0592,1602800.0
2013-08-08 09:30:00,43.5,43.57,43.44,43.5,833900.0,31.2026,31.2528,31.1596,31.2026,833900.0
2013-08-08 09:40:00,43.5,43.55,43.45,43.47,441600.0,31.2026,31.2385,31.1668,31.1811,441600.0
2013-08-08 09:50:00,43.47,43.5,43.39,43.39,544200.0,31.1811,31.2026,31.1237,31.1237,544200.0
2013-08-08 10:00:00,43.4,43.42,43.37,43.38,289500.0,31.1309,31.1452,31.1094,31.1165,289500.0
2013-08-08 10:10:00,43.37,43.37,43.28,43.3,313300.0,31.1094,31.1094,31.0448,31.0592,313300.0
2013-08-08 10:20:00,43.3,43.32,43.28,43.3,570500.0,31.0592,31.0735,31.0448,31.0592,570500.0
2013-08-08 10:30:00,43.3,43.31,43.04,43.05,1107800.0,31.0592,31.0663,30.8727,30.8798,1107800.0
2013-08-08 10:40:00,43.05,43.05,43.0,43.0,1018500.0,30.8798,30.8798,30.844,30.844,1018500.0
2013-08-08 10:50:00,43.01,43.08,43.0,43.07,567700.0,30.8511,30.9014,30.844,30.8942,567700.0
2013-08-08 11:00:00,43.07,43.08,43.01,43.02,704500.0,30.8942,30.9014,30.8511,30.8583,704500.0
2013-08-08 11:10:00,43.03,43.05,43.0,43.04,466400.0,30.8655,30.8798,30.844,30.8727,466400.0
2013-08-08 11:20:00,43.04,43.16,43.04,43.09,564900.0,30.8727,30.9587,30.8727,30.9085,564900.0
2013-08-08 11:30:00,43.1,43.11,43.05,43.07,474000.0,30.9157,30.9229,30.8798,30.8942,474000.0
2013-08-08 11:40:00,43.07,43.09,43.02,43.03,425800.0,30.8942,30.9085,30.8583,30.8655,425800.0
2013-08-08 11:50:00,43.02,43.03,42.99,43.0,717100.0,30.8583,30.8655,30.8368,30.844,717100.0
2013-08-08 12:00:00,42.99,43.08,42.99,43.07,539300.0,30.8368,30.9014,30.8368,30.8942,539300.0
2013-08-08 12:10:00,43.08,43.19,43.06,43.14,315100.0,30.9014,30.9803,30.887,30.9444,315100.0
2013-08-08 12:20:00,43.14,43.18,43.13,43.15,463900.0,30.9444,30.9731,30.9372,30.9516,463900.0
2013-08-08 12:30:00,43.15,43.21,43.1,43.21,225900.0,30.9516,30.9946,30.9157,30.9946,225900.0
2013-08-08 12:40:00,43.21,43.25,43.2,43.25,161800.0,30.9946,31.0233,30.9874,31.0233,161800.0
2013-08-08 12:50:00,43.25,43.26,43.22,43.24,227500.0,31.0233,31.0305,31.0018,31.0161,227500.0
2013-08-08 13:00:00,43.24,43.26,43.22,43.23,274500.0,31.0161,31.0305,31.0018,31.009,274500.0
2013-08-08 13:10:00,43.23,43.26,43.23,43.25,166800.0,31.009,31.0305,31.009,31.0233,166800.0
2013-08-08 13:20:00,43.24,43.26,43.22,43.23,190400.0,31.0161,31.0305,31.0018,31.009,190400.0
2013-08-08 13:30:00,43.24,43.24,43.17,43.17,272300.0,31.0161,31.0161,30.9659,30.9659,272300.0
2013-08-08 13:40:00,43.18,43.2,43.12,43.14,363600.0,30.9731,30.9874,30.9301,30.9444,363600.0
2013-08-08 13:50:00,43.15,43.25,43.13,43.25,149400.0,30.9516,31.0233,30.9372,31.0233,149400.0
2013-08-08 14:00:00,43.25,43.28,43.22,43.23,184400.0,31.0233,31.0448,31.0018,31.009,184400.0
2013-08-08 14:10:00,43.23,43.26,43.22,43.23,120500.0,31.009,31.0305,31.0018,31.009,120500.0
2013-08-08 14:20:00,43.24,43.31,43.21,43.3,351200.0,31.0161,31.0663,30.9946,31.0592,351200.0
2013-08-08 14:30:00,43.3,43.31,43.23,43.26,165400.0,31.0592,31.0663,31.009,31.0305,165400.0
2013-08-08 14:40:00,43.25,43.3,43.24,43.25,217500.0,31.0233,31.0592,31.0161,31.0233,217500.0
2013-08-08 14:50:00,43.25,43.25,43.21,43.24,140800.0,31.0233,31.0233,30.9946,31.0161,140800.0
2013-08-08 15:00:00,43.24,43.25,43.21,43.24,255500.0,31.0161,31.0233,30.9946,31.0161,255500.0
2013-08-08 15:10:00,43.23,43.24,43.17,43.2,251500.0,31.009,31.0161,30.9659,30.9874,251500.0
2013-08-08 15:20:00,43.2,43.22,43.18,43.22,338700.0,30.9874,31.0018,30.9731,31.0018,338700.0
2013-08-08 15:30:00,43.22,43.26,43.18,43.26,371700.0,31.0018,31.0305,30.9731,31.0305,371700.0
2013-08-08 15:40:00,43.26,43.29,43.24,43.27,454600.0,31.0305,31.052,31.0161,31.0376,454600.0
2013-08-08 15:50:00,43.27,43.27,43.2,43.22,866700.0,31.0376,31.0376,30.9874,31.0018,866700.0
2013-08-09 09:30:00,43.21,43.33,43.14,43.33,429400.0,30.9946,31.0807,30.9444,31.0807,429400.0
2013-08-09 09:40:00,43.33,43.34,43.24,43.27,260400.0,31.0807,31.0879,31.0161,31.0376,260400.0
2013-08-09 09:50:00,43.27,43.32,43.23,43.32,211700.0,31.0376,31.0735,31.009,31.0735,211700.0
2013-08-09 10:00:00,43.31,43.34,43.21,43.27,268500.0,31.0663,31.0879,30.9946,31.0376,268500.0
2013-08-09 10:10:00,43.28,43.31,43.24,43.24,348200.0,31.0448,31.0663,31.0161,31.0161,348200.0
2013-08-09 10:20:00,43.24,43.24,43.16,43.18,282100.0,31.0161,31.0161,30.9587,30.9731,282100.0
2013-08-09 10:30:00,43.19,43.21,43.17,43.21,317300.0,30.9803,30.9946,30.9659,30.9946,317300.0
2013-08-09 10:40:00,43.21,43.21,43.18,43.18,246000.0,30.9946,30.9946,30.9731,30.9731,246000.0
2013-08-09 10:50:00,43.19,43.24,43.16,43.21,438600.0,30.9803,31.0161,30.9587,30.9946,438600.0
2013-08-09 11:00:00,43.21,43.21,43.11,43.15,284400.0,30.9946,30.9946,30.9229,30.9516,284400.0
2013-08-09 11:10:00,43.16,43.18,43.12,43.13,350400.0,30.9587,30.9731,30.9301,30.9372,350400.0
2013-08-09 11:20:00,43.13,43.14,43.0,43.06,416200.0,30.9372,30.9444,30.844,30.887,416200.0
2013-08-09 11:30:00,43.06,43.14,43.05,43.14,169400.0,30.887,30.9444,30.8798,30.9444,169400.0
2013-08-09 11:40:00,43.14,43.19,43.13,43.19,151900.0,30.9444,30.9803,30.9372,30.9803,151900.0
2013-08-09 11:50:00,43.18,43.25,43.18,43.2,161900.0,30.9731,31.0233,30.9731,30.9874,161900.0
2013-08-09 12:00:00,43.19,43.22,43.15,43.21,177300.0,30.9803,31.0018,30.9516,30.9946,177300.0
2013-08-09 12:10:00,43.21,43.26,43.2,43.22,165000.0,30.9946,31.0305,30.9874,31.0018,165000.0
2013-08-09 12:20:00,43.21,43.27,43.21,43.25,153500.0,30.9946,31.0376,30.9946,31.0233,153500.0
2013-08-09 12:30:00,43.25,43.28,43.24,43.27,201500.0,31.0233,31.0448,31.0161,31.0376,201500.0
2013-08-09 12:40:00,43.26,43.29,43.25,43.29,88800.0,31.0305,31.052,31.0233,31.052,88800.0
2013-08-09 12:50:00,43.29,43.29,43.25,43.26,134800.0,31.052,31.052,31.0233,31.0305,134800.0
2013-08-09 13:00:00,43.26,43.28,43.25,43.27,90400.0,31.0305,31.0448,31.0233,31.0376,90400.0
2013-08-09 13:10:00,43.28,43.3,43.27,43.29,144900.0,31.0448,31.0592,31.0376,31.052,144900.0
2013-08-09 13:20:00,43.29,43.36,43.29,43.35,229700.0,31.052,31.1022,31.052,31.095,229700.0
2013-08-09 13:30:00,43.36,43.38,43.34,43.35,144200.0,31.1022,31.1165,31.0879,31.095,144200.0
2013-08-09 13:40:00,43.35,43.37,43.32,43.32,158600.0,31.095,31.1094,31.0735,31.0735,158600.0
2013-08-09 13:50:00,43.33,43.35,43.3,43.3,150100.0,31.0807,31.095,31.0592,31.0592,150100.0
2013-08-09 14:00:00,43.3,43.31,43.2,43.22,231100.0,31.0592,31.0663,30.9874,31.0018,231100.0
2013-08-09 14:10:00,43.21,43.25,43.19,43.24,162000.0,30.9946,31.0233,30.9803,31.0161,162000.0
2013-08-09 14:20:00,43.24,43.26,43.22,43.25,104600.0,31.0161,31.0305,31.0018,31.0233,104600.0
2013-08-09 14:30:00,43.25,43.29,43.21,43.21,293100.0,31.0233,31.052,30.9946,30.9946,293100.0
2013-08-09 14:40:00,43.22,43.28,43.21,43.28,209200.0,31.0018,31.0448,30.9946,31.0448,209200.0
2013-08-09 14:50:00,43.28,43.3,43.23,43.28,208200.0,31.0448,31.0592,31.009,31.0448,208200.0
2013-08-09 15:00:00,43.28,43.29,43.25,43.27,174400.0,31.0448,31.052,31.0233,31.0376,174400.0
2013-08-09 15:10:00,43.28,43.31,43.25,43.29,212500.0,31.0448,31.0663,31.0233,31.052,212500.0
2013-08-09 15:20:00,43.29,43.31,43.23,43.24,364900.0,31.052,31.0663,31.009,31.0161,364900.0
2013-08-09 15:30:00,43.24,43.26,43.21,43.24,238400.0,31.0161,31.0305,30.9946,31.0161,238400.0
2013-08-09 15:40:00,43.23,43.25,43.17,43.22,407800.0,31.009,31.0233,30.9659,31.0018,407800.0
2013-08-09 15:50:00,43.22,43.27,43.2,43.23,816100.0,31.0018,31.0376,30.9874,31.009,816100.0
2013-08-12 09:30:00,43.05,43.12,42.85,43.12,698900.0,30.8798,30.9301,30.7364,30.9301,698900.0
2013-08-12 09:40:00,43.13,43.21,43.1,43.14,438300.0,30.9372,30.9946,30.9157,30.9444,438300.0
2013-08-12 09:50:00,43.13,43.21,43.11,43.16,275100.0,30.9372,30.9946,30.9229,30.9587,275100.0
2013-08-12 10:00:00,43.16,43.22,43.15,43.21,330900.0,30.9587,31.0018,30.9516,30.9946,330900.0
2013-08-12 10:10:00,43.21,43.36,43.21,43.29,335800.0,30.9946,31.1022,30.9946,31.052,335800.0
2013-08-12 10:20:00,43.29,43.36,43.26,43.34,230600.0,31.052,31.1022,31.0305,31.0879,230600.0
2013-08-12 10:30:00,43.34,43.43,43.33,43.38,344800.0,31.0879,31.1524,31.0807,31.1165,344800.0
2013-08-12 10:40:00,43.38,43.38,43.31,43.34,291700.0,31.1165,31.1165,31.0663,31.0879,291700.0
2013-08-12 10:50:00,43.35,43.35,43.25,43.32,445400.0,31.095,31.095,31.0233,31.0735,445400.0
2013-08-12 11:00:00,43.31,43.36,43.27,43.28,221000.0,31.0663,31.1022,31.0376,31.0448,221000.0
2013-08-12 11:10:00,43.27,43.31,43.27,43.31,111300.0,31.0376,31.0663,31.0376,31.0663,111300.0
2013-08-12 11:20:00,43.3,43.36,43.3,43.34,213300.0,31.0592,31.1022,31.0592,31.0879,213300.0
2013-08-12 11:30:00,43.33,43.35,43.29,43.31,109100.0,31.0807,31.095,31.052,31.0663,109100.0
2013-08-12 11:40:00,43.31,43.34,43.3,43.32,101800.0,31.0663,31.0879,31.0592,31.0735,101800.0
2013-08-12 11:50:00,43.32,43.33,43.29,43.31,138500.0,31.0735,31.0807,31.052,31.0663,138500.0
2013-08-12 12:00:00,43.31,43.32,43.27,43.28,280800.0,31.0663,31.0735,31.0376,31.0448,280800.0
2013-08-12 12:10:00,43.28,43.29,43.25,43.27,236600.0,31.0448,31.052,31.0233,31.0376,236600.0
2013-08-12 12:20:00,43.27,43.29,43.25,43.25,76500.0,31.0376,31.052,31.0233,31.0233,76500.0
2013-08-12 12:30:00,43.26,43.26,43.15,43.18,238000.0,31.0305,31.0305,30.9516,30.9731,238000.0
2013-08-12 12:40:00,43.18,43.21,43.17,43.18,236600.0,30.9731,30.9946,30.9659,30.9731,236600.0
2013-08-12 12:50:00,43.18,43.2,43.17,43.19,174800.0,30.9731,30.9874,30.9659,30.9803,174800.0
2013-08-12 13:00:00,43.2,43.21,43.15,43.18,200600.0,30.9874,30.9946,30.9516,30.9731,200600.0
2013-08-12 13:10:00,43.18,43.18,43.1,43.17,179700.0,30.9731,30.9731,30.9157,30.9659,179700.0
2013-08-12 13:20:00,43.17,43.19,43.14,43.15,112900.0,30.9659,30.9803,30.9444,30.9516,112900.0
2013-08-12 13:30:00,43.16,43.22,43.16,43.2,164400.0,30.9587,31.0018,30.9587,30.9874,164400.0
2013-08-12 13:40:00,43.2,43.21,43.18,43.19,113900.0,30.9874,30.9946,30.9731,30.9803,113900.0
2013-08-12 13:50:00,43.19,43.19,43.12,43.14,182700.0,30.9803,30.9803,30.9301,30.9444,182700.0
2013-08-12 14:00:00,43.15,43.18,43.12,43.17,125000.0,30.9516,30.9731,30.9301,30.9659,125000.0
2013-08-12 14:10:00,43.18,43.18,43.15,43.18,112300.0,30.9731,30.9731,30.9516,30.9731,112300.0
2013-08-12 14:20:00,43.18,43.21,43.16,43.17,134600.0,30.9731,30.9946,30.9587,30.9659,134600.0
2013-08-12 14:30:00,43.18,43.19,43.15,43.16,110200.0,30.9731,30.9803,30.9516,30.9587,110200.0
2013-08-12 14:40:00,43.16,43.21,43.15,43.21,123500.0,30.9587,30.9946,30.9516,30.9946,123500.0
2013-08-12 14:50:00,43.21,43.23,43.18,43.22,251800.0,30.9946,31.009,30.9731,31.0018,251800.0
2013-08-12 15:00:00,43.22,43.22,43.14,43.17,180700.0,31.0018,31.0018,30.9444,30.9659,180700.0
2013-08-12 15:10:00,43.17,43.24,43.16,43.22,244800.0,30.9659,31.0161,30.9587,31.0018,244800.0
2013-08-12 15:20:00,43.21,43.24,43.2,43.23,251300.0,30.9946,31.0161,30.9874,31.009,251300.0
2013-08-12 15:30:00,43.23,43.27,43.21,43.21,340300.0,31.009,31.0376,30.9946,30.9946,340300.0
2013-08-12 15:40:00,43.21,43.25,43.18,43.24,467900.0,30.9946,31.0233,30.9731,31.0161,467900.0
2013-08-12 15:50:00,43.24,43.26,43.2,43.22,869000.0,31.0161,31.0305,30.9874,31.0018,869000.0
2013-08-13 09:30:00,43.25,43.35,43.18,43.25,444700.0,31.0233,31.095,30.9731,31.0233,444700.0
2013-08-13 09:40:00,43.25,43.31,43.21,43.27,302200.0,31.0233,31.0663,30.9946,31.0376,302200.0
2013-08-13 09:50:00,43.26,43.32,43.17,43.32,392200.0,31.0305,31.0735,30.9659,31.0735,392200.0
2013-08-13 10:00:00,43.31,43.32,43.16,43.2,546000.0,31.0663,31.0735,30.9587,30.9874,546000.0
2013-08-13 10:10:00,43.21,43.24,43.13,43.19,348200.0,30.9946,31.0161,30.9372,30.9803,348200.0
2013-08-13 10:20:00,43.19,43.23,43.18,43.18,230900.0,30.9803,31.009,30.9731,30.9731,230900.0
2013-08-13 10:30:00,43.18,43.18,43.06,43.13,304300.0,30.9731,30.9731,30.887,30.9372,304300.0
2013-08-13 10:40:00,43.13,43.19,43.1,43.15,346900.0,30.9372,30.9803,30.9157,30.9516,346900.0
2013-08-13 10:50:00,43.16,43.17,43.07,43.14,178900.0,30.9587,30.9659,30.8942,30.9444,178900.0
2013-08-13 11:00:00,43.14,43.18,43.13,43.15,269000.0,30.9444,30.9731,30.9372,30.9516,269000.0
2013-08-13 11:10:00,43.15,43.16,43.12,43.15,206000.0,30.9516,30.9587,30.9301,30.9516,206000.0
2013-08-13 11:20:00,43.15,43.2,43.14,43.2,265100.0,30.9516,30.9874,30.9444,30.9874,265100.0
2013-08-13 11:30:00,43.19,43.23,43.16,43.18,165900.0,30.9803,31.009,30.9587,30.9731,165900.0
2013-08-13 11:40:00,43.19,43.22,43.18,43.2,117200.0,30.9803,31.0018,30.9731,30.9874,117200.0
2013-08-13 11:50:00,43.2,43.21,43.17,43.2,184300.0,30.9874,30.9946,30.9659,30.9874,184300.0
2013-08-13 12:00:00,43.19,43.2,43.16,43.19,215400.0,30.9803,30.9874,30.9587,30.9803,215400.0
2013-08-13 12:10:00,43.18,43.26,43.18,43.26,274300.0,30.9731,31.0305,30.9731,31.0305,274300.0
2013-08-13 12:20:00,43.26,43.32,43.25,43.31,364400.0,31.0305,31.0735,31.0233,31.0663,364400.0
2013-08-13 12:30:00,43.31,43.32,43.29,43.3,344300.0,31.0663,31.0735,31.052,31.0592,344300.0
2013-08-13 12:40:00,43.3,43.32,43.25,43.3,367600.0,31.0592,31.0735,31.0233,31.0592,367600.0
2013-08-13 12:50:00,43.3,43.32,43.28,43.3,292500.0,31.0592,31.0735,31.0448,31.0592,292500.0
2013-08-13 13:00:00,43.3,43.32,43.27,43.32,205900.0,31.0592,31.0735,31.0376,31.0735,205900.0
2013-08-13 13:10:00,43.32,43.34,43.3,43.3,251800.0,31.0735,31.0879,31.0592,31.0592,251800.0
2013-08-13 13:20:00,43.3,43.36,43.3,43.34,140500.0,31.0592,31.1022,31.0592,31.0879,140500.0
2013-08-13 13:30:00,43.34,43.34,43.31,43.32,159900.0,31.0879,31.0879,31.0663,31.0735,159900.0
2013-08-13 13:40:00,43.32,43.34,43.3,43.32,143400.0,31.0735,31.0879,31.0592,31.0735,143400.0
2013-08-13 13:50:00,43.32,43.34,43.3,43.31,210700.0,31.0735,31.0879,31.0592,31.0663,210700.0
2013-08-13 14:00:00,43.31,43.33,43.28,43.29,332400.0,31.0663,31.0807,31.0448,31.052,332400.0
2013-08-13 14:10:00,43.3,43.33,43.29,43.3,150400.0,31.0592,31.0807,31.052,31.0592,150400.0
2013-08-13 14:20:00,43.3,43.33,43.3,43.31,179300.0,31.0592,31.0807,31.0592,31.0663,179300.0
2013-08-13 14:30:00,43.3,43.31,43.26,43.29,382300.0,31.0592,31.0663,31.0305,31.052,382300.0
2013-08-13 14:40:00,43.29,43.32,43.29,43.32,288600.0,31.052,31.0735,31.052,31.0735,288600.0
2013-08-13 14:50:00,43.32,43.32,43.28,43.32,222300.0,31.0735,31.0735,31.0448,31.0735,222300.0
2013-08-13 15:00:00,43.31,43.36,43.3,43.3,275900.0,31.0663,31.1022,31.0592,31.0592,275900.0
2013-08-13 15:10:00,43.3,43.32,43.28,43.31,412700.0,31.0592,31.0735,31.0448,31.0663,412700.0
2013-08-13 15:20:00,43.31,43.34,43.3,43.3,192800.0,31.0663,31.0879,31.0592,31.0592,192800.0
2013-08-13 15:30:00,43.3,43.31,43.27,43.3,458900.0,31.0592,31.0663,31.0376,31.0592,458900.0
2013-08-13 15:40:00,43.3,43.34,43.27,43.3,742200.0,31.0592,31.0879,31.0376,31.0592,742200.0
2013-08-13 15:50:00,43.3,43.32,43.28,43.32,850600.0,31.0592,31.0735,31.0448,31.0735,850600.0
2013-08-14 09:30:00,43.38,43.53,43.33,43.45,563900.0,31.1165,31.2241,31.0807,31.1668,563900.0
2013-08-14 09:40:00,43.45,43.46,43.32,43.38,289700.0,31.1668,31.1739,31.0735,31.1165,289700.0
2013-08-14 09:50:00,43.37,43.4,43.33,43.39,244700.0,31.1094,31.1309,31.0807,31.1237,244700.0
2013-08-14 10:00:00,43.39,43.43,43.3,43.3,387200.0,31.1237,31.1524,31.0592,31.0592,387200.0
2013-08-14 10:10:00,43.3,43.33,43.27,43.31,467700.0,31.0592,31.0807,31.0376,31.0663,467700.0
2013-08-14 10:20:00,43.31,43.32,43.28,43.28,243800.0,31.0663,31.0735,31.0448,31.0448,243800.0
2013-08-14 10:30:00,43.28,43.32,43.25,43.27,353000.0,31.0448,31.0735,31.0233,31.0376,353000.0
2013-08-14 10:40:00,43.27,43.29,43.23,43.28,332500.0,31.0376,31.052,31.009,31.0448,332500.0
2013-08-14 10:50:00,43.28,43.31,43.25,43.3,274300.0,31.0448,31.0663,31.0233,31.0592,274300.0
2013-08-14 11:00:00,43.3,43.34,43.29,43.32,568400.0,31.0592,31.0879,31.052,31.0735,568400.0
2013-08-14 11:10:00,43.31,43.31,43.22,43.25,284400.0,31.0663,31.0663,31.0018,31.0233,284400.0
2013-08-14 11:20:00,43.25,43.28,43.23,43.27,188400.0,31.0233,31.0448,31.009,31.0376,188400.0
2013-08-14 11:30:00,43.29,43.3,43.25,43.28,262800.0,31.052,31.0592,31.0233,31.0448,262800.0
2013-08-14 11:40:00,43.28,43.3,43.26,43.28,200100.0,31.0448,31.0592,31.0305,31.0448,200100.0
2013-08-14 11:50:00,43.27,43.3,43.23,43.28,404300.0,31.0376,31.0592,31.009,31.0448,404300.0
2013-08-14 12:00:00,43.29,43.31,43.25,43.27,484700.0,31.052,31.0663,31.0233,31.0376,484700.0
2013-08-14 12:10:00,43.27,43.29,43.26,43.29,154200.0,31.0376,31.052,31.0305,31.052,154200.0
2013-08-14 12:20:00,43.29,43.31,43.23,43.31,278900.0,31.052,31.0663,31.009,31.0663,278900.0
2013-08-14 12:30:00,43.31,43.33,43.3,43.32,154400.0,31.0663,31.0807,31.0592,31.0735,154400.0
2013-08-14 12:40:00,43.33,43.4,43.32,43.35,354100.0,31.0807,31.1309,31.0735,31.095,354100.0
2013-08-14 12:50:00,43.36,43.36,43.31,43.33,101500.0,31.1022,31.1022,31.0663,31.0807,101500.0
2013-08-14 13:00:00,43.33,43.37,43.33,43.37,272700.0,31.0807,31.1094,31.0807,31.1094,272700.0
2013-08-14 13:10:00,43.37,43.37,43.27,43.29,173900.0,31.1094,31.1094,31.0376,31.052,173900.0
2013-08-14 13:20:00,43.29,43.32,43.28,43.29,218200.0,31.052,31.0735,31.0448,31.052,218200.0
2013-08-14 13:30:00,43.28,43.28,43.2,43.24,246300.0,31.0448,31.0448,30.9874,31.0161,246300.0
2013-08-14 13:40:00,43.23,43.27,43.21,43.22,250600.0,31.009,31.0376,30.9946,31.0018,250600.0
2013-08-14 13:50:00,43.23,43.28,43.22,43.26,245300.0,31.009,31.0448,31.0018,31.0305,245300.0
2013-08-14 14:00:00,43.27,43.29,43.24,43.26,213300.0,31.0376,31.052,31.0161,31.0305,213300.0
2013-08-14 14:10:00,43.26,43.26,43.22,43.22,150100.0,31.0305,31.0305,31.0018,31.0018,150100.0
2013-08-14 14:20:00,43.22,43.22,43.18,43.22,262000.0,31.0018,31.0018,30.9731,31.0018,262000.0
2013-08-14 14:30:00,43.21,43.29,43.21,43.26,444200.0,30.9946,31.052,30.9946,31.0305,444200.0
2013-08-14 14:40:00,43.26,43.27,43.25,43.25,390600.0,31.0305,31.0376,31.0233,31.0233,390600.0
2013-08-14 14:50:00,43.26,43.27,43.25,43.26,287200.0,31.0305,31.0376,31.0233,31.0305,287200.0
2013-08-14 15:00:00,43.27,43.27,43.23,43.25,444900.0,31.0376,31.0376,31.009,31.0233,444900.0
2013-08-14 15:10:00,43.25,43.29,43.24,43.24,471500.0,31.0233,31.052,31.0161,31.0161,471500.0
2013-08-14 15:20:00,43.24,43.27,43.2,43.21,217400.0,31.0161,31.0376,30.9874,30.9946,217400.0
2013-08-14 15:30:00,43.21,43.22,43.16,43.19,298000.0,30.9946,31.0018,30.9587,30.9803,298000.0
2013-08-14 15:40:00,43.19,43.22,43.16,43.16,580700.0,30.9803,31.0018,30.9587,30.9587,580700.0
2013-08-14 15:50:00,43.16,43.18,43.1,43.1,962800.0,30.9587,30.9731,30.9157,30.9157,962800.0
2013-08-15 09:30:00,42.87,43.11,42.84,42.89,1161100.0,30.7507,30.9229,30.7292,30.7651,1161100.0
2013-08-15 09:40:00,42.88,43.0,42.88,42.96,961100.0,30.7579,30.844,30.7579,30.8153,961100.0
2013-08-15 09:50:00,42.95,42.97,42.86,42.9,665000.0,30.8081,30.8225,30.7436,30.7722,665000.0
2013-08-15 10:00:00,42.9,42.96,42.85,42.88,585500.0,30.7722,30.8153,30.7364,30.7579,585500.0
2013-08-15 10:10:00,42.87,42.92,42.81,42.91,455500.0,30.7507,30.7866,30.7077,30.7794,455500.0
2013-08-15 10:20:00,42.91,43.0,42.91,42.95,385800.0,30.7794,30.844,30.7794,30.8081,385800.0
2013-08-15 10:30:00,42.95,42.95,42.91,42.95,345900.0,30.8081,30.8081,30.7794,30.8081,345900.0
2013-08-15 10:40:00,42.95,42.97,42.9,42.91,300000.0,30.8081,30.8225,30.7722,30.7794,300000.0
2013-08-15 10:50:00,42.9,42.93,42.82,42.86,526800.0,30.7722,30.7938,30.7149,30.7436,526800.0
2013-08-15 11:00:00,42.86,42.92,42.85,42.92,434100.0,30.7436,30.7866,30.7364,30.7866,434100.0
2013-08-15 11:10:00,42.91,42.98,42.9,42.98,327800.0,30.7794,30.8296,30.7722,30.8296,327800.0
2013-08-15 11:20:00,42.98,43.05,42.96,43.04,277300.0,30.8296,30.8798,30.8153,30.8727,277300.0
2013-08-15 11:30:00,43.05,43.08,43.02,43.07,288300.0,30.8798,30.9014,30.8583,30.8942,288300.0
2013-08-15 11:40:00,43.06,43.1,43.05,43.09,196400.0,30.887,30.9157,30.8798,30.9085,196400.0
2013-08-15 11:50:00,43.1,43.12,43.06,43.08,240900.0,30.9157,30.9301,30.887,30.9014,240900.0
2013-08-15 12:00:00,43.08,43.08,43.02,43.03,495100.0,30.9014,30.9014,30.8583,30.8655,495100.0
2013-08-15 12:10:00,43.02,43.06,43.0,43.05,122000.0,30.8583,30.887,30.844,30.8798,122000.0
2013-08-15 12:20:00,43.06,43.07,43.03,43.03,152100.0,30.887,30.8942,30.8655,30.8655,152100.0
2013-08-15 12:30:00,43.04,43.07,43.01,43.02,142800.0,30.8727,30.8942,30.8511,30.8583,142800.0
2013-08-15 12:40:00,43.01,43.02,42.95,42.95,200500.0,30.8511,30.8583,30.8081,30.8081,200500.0
2013-08-15 12:50:00,42.95,42.98,42.93,42.93,147600.0,30.8081,30.8296,30.7938,30.7938,147600.0
2013-08-15 13:00:00,42.94,42.95,42.9,42.9,144000.0,30.8009,30.8081,30.7722,30.7722,144000.0
2013-08-15 13:10:00,42.9,42.94,42.89,42.92,415800.0,30.7722,30.8009,30.7651,30.7866,415800.0
2013-08-15 13:20:00,42.91,42.93,42.89,42.9,240500.0,30.7794,30.7938,30.7651,30.7722,240500.0
2013-08-15 13:30:00,42.9,42.95,42.89,42.92,137600.0,30.7722,30.8081,30.7651,30.7866,137600.0
2013-08-15 13:40:00,42.93,42.95,42.92,42.94,188900.0,30.7938,30.8081,30.7866,30.8009,188900.0
2013-08-15 13:50:00,42.94,42.94,42.9,42.91,179400.0,30.8009,30.8009,30.7722,30.7794,179400.0
2013-08-15 14:00:00,42.91,42.92,42.85,42.87,349200.0,30.7794,30.7866,30.7364,30.7507,349200.0
2013-08-15 14:10:00,42.89,42.92,42.87,42.92,529000.0,30.7651,30.7866,30.7507,30.7866,529000.0
2013-08-15 14:20:00,42.91,42.97,42.89,42.94,254200.0,30.7794,30.8225,30.7651,30.8009,254200.0
2013-08-15 14:30:00,42.93,42.98,42.93,42.96,357800.0,30.7938,30.8296,30.7938,30.8153,357800.0
2013-08-15 14:40:00,42.95,42.99,42.94,42.94,279700.0,30.8081,30.8368,30.8009,30.8009,279700.0
2013-08-15 14:50:00,42.94,42.96,42.91,42.94,241500.0,30.8009,30.8153,30.7794,30.8009,241500.0
2013-08-15 15:00:00,42.94,42.95,42.9,42.92,275100.0,30.8009,30.8081,30.7722,30.7866,275100.0
2013-08-15 15:10:00,42.93,42.93,42.89,42.91,490300.0,30.7938,30.7938,30.7651,30.7794,490300.0
2013-08-15 15:20:00,42.91,42.97,42.9,42.95,379300.0,30.7794,30.8225,30.7722,30.8081,379300.0
2013-08-15 15:30:00,42.95,42.99,42.94,42.95,393900.0,30.8081,30.8368,30.8009,30.8081,393900.0
2013-08-15 15:40:00,42.96,43.0,42.93,42.98,858400.0,30.8153,30.844,30.7938,30.8296,858400.0
2013-08-15 15:50:00,42.97,43.01,42.96,42.99,1918200.0,30.8225,30.8511,30.8153,30.8368,1918200.0
2013-08-16 09:30:00,42.68,42.9,42.64,42.9,2534100.0,30.6144,30.7722,30.5857,30.7722,2534100.0
2013-08-16 09:40:00,42.89,43.04,42.81,42.95,506300.0,30.7651,30.8727,30.7077,30.8081,506300.0
2013-08-16 09:50:00,42.96,43.07,42.94,43.0,547700.0,30.8153,30.8942,30.8009,30.844,547700.0
2013-08-16 10:00:00,42.99,43.18,42.95,43.08,756300.0,30.8368,30.9731,30.8081,30.9014,756300.0
2013-08-16 10:10:00,43.09,43.17,43.08,43.13,280700.0,30.9085,30.9659,30.9014,30.9372,280700.0
2013-08-16 10:20:00,43.13,43.13,43.02,43.13,277200.0,30.9372,30.9372,30.8583,30.9372,277200.0
2013-08-16 10:30:00,43.12,43.13,43.06,43.11,169100.0,30.9301,30.9372,30.887,30.9229,169100.0
2013-08-16 10:40:00,43.11,43.16,43.08,43.15,254900.0,30.9229,30.9587,30.9014,30.9516,254900.0
2013-08-16 10:50:00,43.15,43.15,43.08,43.1,246600.0,30.9516,30.9516,30.9014,30.9157,246600.0
2013-08-16 11:00:00,43.1,43.11,43.04,43.04,267100.0,30.9157,30.9229,30.8727,30.8727,267100.0
2013-08-16 11:10:00,43.05,43.08,43.01,43.05,197900.0,30.8798,30.9014,30.8511,30.8798,197900.0
2013-08-16 11:20:00,43.05,43.06,42.96,43.02,316500.0,30.8798,30.887,30.8153,30.8583,316500.0
2013-08-16 11:30:00,43.01,43.12,43.0,43.12,290700.0,30.8511,30.9301,30.844,30.9301,290700.0
2013-08-16 11:40:00,43.12,43.13,43.06,43.08,202900.0,30.9301,30.9372,30.887,30.9014,202900.0
2013-08-16 11:50:00,43.07,43.09,43.05,43.06,142900.0,30.8942,30.9085,30.8798,30.887,142900.0
2013-08-16 12:00:00,43.06,43.07,43.02,43.02,210500.0,30.887,30.8942,30.8583,30.8583,210500.0
2013-08-16 12:10:00,43.02,43.08,43.02,43.07,212200.0,30.8583,30.9014,30.8583,30.8942,212200.0
2013-08-16 12:20:00,43.07,43.08,42.98,43.01,243200.0,30.8942,30.9014,30.8296,30.8511,243200.0
2013-08-16 12:30:00,43.0,43.01,42.92,42.92,223100.0,30.844,30.8511,30.7866,30.7866,223100.0
2013-08-16 12:40:00,42.93,42.93,42.83,42.83,259900.0,30.7938,30.7938,30.722,30.722,259900.0
2013-08-16 12:50:00,42.83,42.89,42.83,42.86,375800.0,30.722,30.7651,30.722,30.7436,375800.0
2013-08-16 13:00:00,42.86,42.88,42.75,42.76,355600.0,30.7436,30.7579,30.6646,30.6718,355600.0
2013-08-16 13:10:00,42.76,42.8,42.73,42.8,208000.0,30.6718,30.7005,30.6503,30.7005,208000.0
2013-08-16 13:20:00,42.8,42.8,42.75,42.79,346200.0,30.7005,30.7005,30.6646,30.6933,346200.0
2013-08-16 13:30:00,42.79,42.81,42.75,42.75,265500.0,30.6933,30.7077,30.6646,30.6646,265500.0
2013-08-16 13:40:00,42.74,42.76,42.71,42.75,292800.0,30.6575,30.6718,30.636,30.6646,292800.0
2013-08-16 13:50:00,42.75,42.79,42.74,42.79,231500.0,30.6646,30.6933,30.6575,30.6933,231500.0
2013-08-16 14:00:00,42.79,42.82,42.79,42.82,236400.0,30.6933,30.7149,30.6933,30.7149,236400.0
2013-08-16 14:10:00,42.81,42.82,42.7,42.7,660300.0,30.7077,30.7149,30.6288,30.6288,660300.0
2013-08-16 14:20:00,42.7,42.76,42.69,42.76,341300.0,30.6288,30.6718,30.6216,30.6718,341300.0
2013-08-16 14:30:00,42.76,42.8,42.72,42.79,308000.0,30.6718,30.7005,30.6431,30.6933,308000.0
2013-08-16 14:40:00,42.78,42.84,42.78,42.83,164000.0,30.6862,30.7292,30.6862,30.722,164000.0
2013-08-16 14:50:00,42.83,42.9,42.82,42.89,239700.0,30.722,30.7722,30.7149,30.7651,239700.0
2013-08-16 15:00:00,42.89,42.89,42.8,42.83,492400.0,30.7651,30.7651,30.7005,30.722,492400.0
2013-08-16 15:10:00,42.83,42.83,42.79,42.8,317200.0,30.722,30.722,30.6933,30.7005,317200.0
2013-08-16 15:20:00,42.79,42.83,42.79,42.83,222500.0,30.6933,30.722,30.6933,30.722,222500.0
2013-08-16 15:30:00,42.83,42.84,42.79,42.82,275100.0,30.722,30.7292,30.6933,30.7149,275100.0
2013-08-16 15:40:00,42.83,42.83,42.77,42.8,400900.0,30.722,30.722,30.679,30.7005,400900.0
2013-08-16 15:50:00,42.8,42.83,42.74,42.74,896700.0,30.7005,30.722,30.6575,30.6575,896700.0
2013-08-19 09:30:00,42.97,42.98,42.75,42.82,809000.0,30.8225,30.8296,30.6646,30.7149,809000.0
2013-08-19 09:40:00,42.81,42.91,42.79,42.84,491500.0,30.7077,30.7794,30.6933,30.7292,491500.0
2013-08-19 09:50:00,42.84,42.84,42.75,42.8,349100.0,30.7292,30.7292,30.6646,30.7005,349100.0
2013-08-19 10:00:00,42.81,42.86,42.77,42.78,341500.0,30.7077,30.7436,30.679,30.6862,341500.0
2013-08-19 10:10:00,42.78,42.83,42.75,42.75,297800.0,30.6862,30.722,30.6646,30.6646,297800.0
2013-08-19 10:20:00,42.76,42.79,42.74,42.76,300600.0,30.6718,30.6933,30.6575,30.6718,300600.0
2013-08-19 10:30:00,42.76,42.8,42.75,42.77,354600.0,30.6718,30.7005,30.6646,30.679,354600.0
2013-08-19 10:40:00,42.77,42.81,42.75,42.77,320000.0,30.679,30.7077,30.6646,30.679,320000.0
2013-08-19 10:50:00,42.76,42.77,42.75,42.76,432000.0,30.6718,30.679,30.6646,30.6718,432000.0
2013-08-19 11:00:00,42.75,42.76,42.68,42.69,287400.0,30.6646,30.6718,30.6144,30.6216,287400.0
2013-08-19 11:10:00,42.69,42.74,42.69,42.7,269500.0,30.6216,30.6575,30.6216,30.6288,269500.0
2013-08-19 11:20:00,42.69,42.73,42.69,42.73,305300.0,30.6216,30.6503,30.6216,30.6503,305300.0
2013-08-19 11:30:00,42.72,42.78,42.69,42.77,381100.0,30.6431,30.6862,30.6216,30.679,381100.0
2013-08-19 11:40:00,42.78,42.8,42.73,42.79,295800.0,30.6862,30.7005,30.6503,30.6933,295800.0
2013-08-19 11:50:00,42.79,42.79,42.72,42.76,229400.0,30.6933,30.6933,30.6431,30.6718,229400.0
2013-08-19 12:00:00,42.76,42.78,42.74,42.74,154100.0,30.6718,30.6862,30.6575,30.6575,154100.0
2013-08-19 12:10:00,42.74,42.81,42.74,42.8,189600.0,30.6575,30.7077,30.6575,30.7005,189600.0
2013-08-19 12:20:00,42.79,42.8,42.75,42.76,180500.0,30.6933,30.7005,30.6646,30.6718,180500.0
2013-08-19 12:30:00,42.75,42.76,42.7,42.73,196900.0,30.6646,30.6718,30.6288,30.6503,196900.0
2013-08-19 12:40:00,42.74,42.81,42.71,42.78,284300.0,30.6575,30.7077,30.636,30.6862,284300.0
2013-08-19 12:50:00,42.78,42.79,42.72,42.72,311700.0,30.6862,30.6933,30.6431,30.6431,311700.0
2013-08-19 13:00:00,42.72,42.78,42.71,42.75,332400.0,30.6431,30.6862,30.636,30.6646,332400.0
2013-08-19 13:10:00,42.75,42.76,42.72,42.75,140900.0,30.6646,30.6718,30.6431,30.6646,140900.0
2013-08-19 13:20:00,42.74,42.74,42.69,42.7,200400.0,30.6575,30.6575,30.6216,30.6288,200400.0
2013-08-19 13:30:00,42.71,42.73,42.67,42.71,389800.0,30.636,30.6503,30.6073,30.636,389800.0
2013-08-19 13:40:00,42.71,42.79,42.71,42.79,354400.0,30.636,30.6933,30.636,30.6933,354400.0
2013-08-19 13:50:00,42.79,42.84,42.77,42.8,322800.0,30.6933,30.7292,30.679,30.7005,322800.0
2013-08-19 14:00:00,42.81,42.81,42.79,42.8,225500.0,30.7077,30.7077,30.6933,30.7005,225500.0
2013-08-19 14:10:00,42.8,42.82,42.79,42.8,288900.0,30.7005,30.7149,30.6933,30.7005,288900.0
2013-08-19 14:20:00,42.81,42.81,42.75,42.77,320000.0,30.7077,30.7077,30.6646,30.679,320000.0
2013-08-19 14:30:00,42.76,42.77,42.7,42.71,324200.0,30.6718,30.679,30.6288,30.636,324200.0
2013-08-19 14:40:00,42.71,42.73,42.68,42.71,253800.0,30.636,30.6503,30.6144,30.636,253800.0
2013-08-19 14:50:00,42.71,42.71,42.61,42.62,567400.0,30.636,30.636,30.5642,30.5714,567400.0
2013-08-19 15:00:00,42.62,42.63,42.52,42.53,334400.0,30.5714,30.5786,30.4997,30.5068,334400.0
2013-08-19 15:10:00,42.53,42.61,42.51,42.56,515700.0,30.5068,30.5642,30.4925,30.5284,515700.0
2013-08-19 15:20:00,42.55,42.61,42.54,42.54,466500.0,30.5212,30.5642,30.514,30.514,466500.0
2013-08-19 15:30:00,42.53,42.59,42.48,42.5,435700.0,30.5068,30.5499,30.471,30.4853,435700.0
2013-08-19 15:40:00,42.49,42.52,42.47,42.5,480100.0,30.4782,30.4997,30.4638,30.4853,480100.0
2013-08-19 15:50:00,42.49,42.57,42.46,42.48,1528800.0,30.4782,30.5355,30.4566,30.471,1528800.0
2013-08-20 09:30:00,42.47,42.6,42.16,42.39,764600.0,30.4638,30.5571,30.2414,30.4064,764600.0
2013-08-20 09:40:00,42.39,42.42,42.3,42.33,470400.0,30.4064,30.4279,30.3419,30.3634,470400.0
2013-08-20 09:50:00,42.33,42.46,42.31,42.44,464500.0,30.3634,30.4566,30.349,30.4423,464500.0
2013-08-20 10:00:00,42.44,42.57,42.42,42.56,446300.0,30.4423,30.5355,30.4279,30.5284,446300.0
2013-08-20 10:10:00,42.56,42.58,42.5,42.5,247300.0,30.5284,30.5427,30.4853,30.4853,247300.0
2013-08-20 10:20:00,42.5,42.54,42.46,42.47,248200.0,30.4853,30.514,30.4566,30.4638,248200.0
2013-08-20 10:30:00,42.46,42.55,42.44,42.54,395400.0,30.4566,30.5212,30.4423,30.514,395400.0
2013-08-20 10:40:00,42.55,42.56,42.46,42.47,297500.0,30.5212,30.5284,30.4566,30.4638,297500.0
2013-08-20 10:50:00,42.46,42.48,42.44,42.45,200800.0,30.4566,30.471,30.4423,30.4495,200800.0
2013-08-20 11:00:00,42.45,42.49,42.45,42.48,301100.0,30.4495,30.4782,30.4495,30.471,301100.0
2013-08-20 11:10:00,42.47,42.51,42.45,42.47,466600.0,30.4638,30.4925,30.4495,30.4638,466600.0
2013-08-20 11:20:00,42.47,42.53,42.47,42.51,439800.0,30.4638,30.5068,30.4638,30.4925,439800.0
2013-08-20 11:30:00,42.51,42.62,42.51,42.6,527900.0,30.4925,30.5714,30.4925,30.5571,527900.0
2013-08-20 11:40:00,42.59,42.6,42.55,42.55,391500.0,30.5499,30.5571,30.5212,30.5212,391500.0
2013-08-20 11:50:00,42.55,42.57,42.51,42.51,351500.0,30.5212,30.5355,30.4925,30.4925,351500.0
2013-08-20 12:00:00,42.52,42.56,42.5,42.52,445700.0,30.4997,30.5284,30.4853,30.4997,445700.0
2013-08-20 12:10:00,42.53,42.53,42.48,42.5,248700.0,30.5068,30.5068,30.471,30.4853,248700.0
2013-08-20 12:20:00,42.5,42.55,42.5,42.55,221800.0,30.4853,30.5212,30.4853,30.5212,221800.0
2013-08-20 12:30:00,42.55,42.58,42.52,42.58,257800.0,30.5212,30.5427,30.4997,30.5427,257800.0
2013-08-20 12:40:00,42.58,42.59,42.52,42.56,121900.0,30.5427,30.5499,30.4997,30.5284,121900.0
2013-08-20 12:50:00,42.57,42.66,42.57,42.61,187900.0,30.5355,30.6001,30.5355,30.5642,187900.0
2013-08-20 13:00:00,42.62,42.67,42.61,42.63,184500.0,30.5714,30.6073,30.5642,30.5786,184500.0
2013-08-20 13:10:00,42.62,42.64,42.59,42.59,197800.0,30.5714,30.5857,30.5499,30.5499,197800.0
2013-08-20 13:20:00,42.59,42.62,42.57,42.6,197700.0,30.5499,30.5714,30.5355,30.5571,197700.0
2013-08-20 13:30:00,42.6,42.61,42.55,42.56,282200.0,30.5571,30.5642,30.5212,30.5284,282200.0
2013-08-20 13:40:00,42.55,42.6,42.54,42.59,153900.0,30.5212,30.5571,30.514,30.5499,153900.0
2013-08-20 13:50:00,42.58,42.6,42.55,42.56,153800.0,30.5427,30.5571,30.5212,30.5284,153800.0
2013-08-20 14:00:00,42.56,42.56,42.54,42.55,149400.0,30.5284,30.5284,30.514,30.5212,149400.0
2013-08-20 14:10:00,42.55,42.56,42.53,42.55,179900.0,30.5212,30.5284,30.5068,30.5212,179900.0
2013-08-20 14:20:00,42.55,42.55,42.49,42.54,300400.0,30.5212,30.5212,30.4782,30.514,300400.0
2013-08-20 14:30:00,42.54,42.54,42.47,42.48,208800.0,30.514,30.514,30.4638,30.471,208800.0
2013-08-20 14:40:00,42.48,42.62,42.47,42.6,445200.0,30.471,30.5714,30.4638,30.5571,445200.0
2013-08-20 14:50:00,42.6,42.61,42.56,42.58,321600.0,30.5571,30.5642,30.5284,30.5427,321600.0
2013-08-20 15:00:00,42.58,42.61,42.58,42.61,193900.0,30.5427,30.5642,30.5427,30.5642,193900.0
2013-08-20 15:10:00,42.6,42.63,42.6,42.63,231200.0,30.5571,30.5786,30.5571,30.5786,231200.0
2013-08-20 15:20:00,42.63,42.67,42.62,42.66,143800.0,30.5786,30.6073,30.5714,30.6001,143800.0
2013-08-20 15:30:00,42.67,42.67,42.63,42.64,389500.0,30.6073,30.6073,30.5786,30.5857,389500.0
2013-08-20 15:40:00,42.64,42.66,42.57,42.59,827200.0,30.5857,30.6001,30.5355,30.5499,827200.0
2013-08-20 15:50:00,42.59,42.65,42.59,42.6,1662200.0,30.5499,30.5929,30.5499,30.5571,1662200.0
2013-08-21 09:30:00,42.47,42.48,42.3,42.45,592500.0,30.4638,30.471,30.3419,30.4495,592500.0
2013-08-21 09:40:00,42.45,42.55,42.4,42.5,390100.0,30.4495,30.5212,30.4136,30.4853,390100.0
2013-08-21 09:50:00,42.5,42.52,42.42,42.46,304500.0,30.4853,30.4997,30.4279,30.4566,304500.0
2013-08-21 10:00:00,42.45,42.46,42.39,42.39,469300.0,30.4495,30.4566,30.4064,30.4064,469300.0
2013-08-21 10:10:00,42.39,42.44,42.35,42.4,343300.0,30.4064,30.4423,30.3777,30.4136,343300.0
2013-08-21 10:20:00,42.41,42.42,42.36,42.38,306500.0,30.4208,30.4279,30.3849,30.3992,306500.0
2013-08-21 10:30:00,42.38,42.38,42.31,42.38,180900.0,30.3992,30.3992,30.349,30.3992,180900.0
2013-08-21 10:40:00,42.38,42.44,42.37,42.41,159600.0,30.3992,30.4423,30.3921,30.4208,159600.0
2013-08-21 10:50:00,42.41,42.45,42.36,42.37,183600.0,30.4208,30.4495,30.3849,30.3921,183600.0
2013-08-21 11:00:00,42.36,42.39,42.32,42.32,345700.0,30.3849,30.4064,30.3562,30.3562,345700.0
2013-08-21 11:10:00,42.32,42.37,42.28,42.35,196000.0,30.3562,30.3921,30.3275,30.3777,196000.0
2013-08-21 11:20:00,42.34,42.36,42.28,42.29,189500.0,30.3706,30.3849,30.3275,30.3347,189500.0
2013-08-21 11:30:00,42.29,42.35,42.25,42.26,180100.0,30.3347,30.3777,30.306,30.3132,180100.0
2013-08-21 11:40:00,42.26,42.26,42.14,42.15,328400.0,30.3132,30.3132,30.2271,30.2343,328400.0
2013-08-21 11:50:00,42.15,42.25,42.13,42.24,277400.0,30.2343,30.306,30.2199,30.2988,277400.0
2013-08-21 12:00:00,42.24,42.26,42.19,42.19,156600.0,30.2988,30.3132,30.263,30.263,156600.0
2013-08-21 12:10:00,42.19,42.3,42.19,42.3,141300.0,30.263,30.3419,30.263,30.3419,141300.0
2013-08-21 12:20:00,42.3,42.3,42.25,42.28,179300.0,30.3419,30.3419,30.306,30.3275,179300.0
2013-08-21 12:30:00,42.29,42.31,42.26,42.27,110800.0,30.3347,30.349,30.3132,30.3203,110800.0
2013-08-21 12:40:00,42.27,42.32,42.26,42.3,193300.0,30.3203,30.3562,30.3132,30.3419,193300.0
2013-08-21 12:50:00,42.3,42.35,42.29,42.34,92300.0,30.3419,30.3777,30.3347,30.3706,92300.0
2013-08-21 13:00:00,42.33,42.33,42.29,42.32,155200.0,30.3634,30.3634,30.3347,30.3562,155200.0
2013-08-21 13:10:00,42.31,42.4,42.31,42.39,188500.0,30.349,30.4136,30.349,30.4064,188500.0
2013-08-21 13:20:00,42.38,42.38,42.33,42.37,114500.0,30.3992,30.3992,30.3634,30.3921,114500.0
2013-08-21 13:30:00,42.37,42.41,42.35,42.4,127600.0,30.3921,30.4208,30.3777,30.4136,127600.0
2013-08-21 13:40:00,42.4,42.45,42.38,42.41,163200.0,30.4136,30.4495,30.3992,30.4208,163200.0
2013-08-21 13:50:00,42.41,42.45,42.37,42.45,134200.0,30.4208,30.4495,30.3921,30.4495,134200.0
2013-08-21 14:00:00,42.45,42.45,42.15,42.27,830400.0,30.4495,30.4495,30.2343,30.3203,830400.0
2013-08-21 14:10:00,42.28,42.39,42.24,42.3,338300.0,30.3275,30.4064,30.2988,30.3419,338300.0
2013-08-21 14:20:00,42.29,42.41,42.24,42.37,304100.0,30.3347,30.4208,30.2988,30.3921,304100.0
2013-08-21 14:30:00,42.37,42.64,42.36,42.57,541000.0,30.3921,30.5857,30.3849,30.5355,541000.0
2013-08-21 14:40:00,42.56,42.67,42.54,42.62,484400.0,30.5284,30.6073,30.514,30.5714,484400.0
2013-08-21 14:50:00,42.63,42.64,42.58,42.6,193300.0,30.5786,30.5857,30.5427,30.5571,193300.0
2013-08-21 15:00:00,42.61,42.62,42.54,42.61,403900.0,30.5642,30.5714,30.514,30.5642,403900.0
2013-08-21 15:10:00,42.61,42.65,42.57,42.61,400700.0,30.5642,30.5929,30.5355,30.5642,400700.0
2013-08-21 15:20:00,42.6,42.67,42.59,42.63,638400.0,30.5571,30.6073,30.5499,30.5786,638400.0
2013-08-21 15:30:00,42.62,42.68,42.53,42.57,410900.0,30.5714,30.6144,30.5068,30.5355,410900.0
2013-08-21 15:40:00,42.58,42.58,42.37,42.4,577500.0,30.5427,30.5427,30.3921,30.4136,577500.0
2013-08-21 15:50:00,42.39,42.44,42.33,42.35,1152600.0,30.4064,30.4423,30.3634,30.3777,1152600.0
2013-08-22 09:30:00,42.41,42.59,42.36,42.53,706200.0,30.4208,30.5499,30.3849,30.5068,706200.0
2013-08-22 09:40:00,42.54,42.59,42.46,42.47,607300.0,30.514,30.5499,30.4566,30.4638,607300.0
2013-08-22 09:50:00,42.47,42.52,42.44,42.47,621200.0,30.4638,30.4997,30.4423,30.4638,621200.0
2013-08-22 10:00:00,42.47,42.59,42.47,42.55,463200.0,30.4638,30.5499,30.4638,30.5212,463200.0
2013-08-22 10:10:00,42.55,42.59,42.52,42.57,367600.0,30.5212,30.5499,30.4997,30.5355,367600.0
2013-08-22 10:20:00,42.58,42.63,42.54,42.6,706900.0,30.5427,30.5786,30.514,30.5571,706900.0
2013-08-22 10:30:00,42.59,42.61,42.55,42.57,264000.0,30.5499,30.5642,30.5212,30.5355,264000.0
2013-08-22 10:40:00,42.57,42.61,42.55,42.59,277300.0,30.5355,30.5642,30.5212,30.5499,277300.0
2013-08-22 10:50:00,42.59,42.59,42.53,42.54,154400.0,30.5499,30.5499,30.5068,30.514,154400.0
2013-08-22 11:00:00,42.54,42.55,42.51,42.55,281700.0,30.514,30.5212,30.4925,30.5212,281700.0
2013-08-22 11:10:00,42.55,42.55,42.49,42.52,201400.0,30.5212,30.5212,30.4782,30.4997,201400.0
2013-08-22 11:20:00,42.52,42.53,42.49,42.51,273400.0,30.4997,30.5068,30.4782,30.4925,273400.0
2013-08-22 11:30:00,42.51,42.53,42.48,42.49,268400.0,30.4925,30.5068,30.471,30.4782,268400.0
2013-08-22 11:40:00,42.49,42.51,42.43,42.47,384700.0,30.4782,30.4925,30.4351,30.4638,384700.0
2013-08-22 11:50:00,42.48,42.48,42.41,42.42,201900.0,30.471,30.471,30.4208,30.4279,201900.0
2013-08-22 12:00:00,42.42,42.45,42.41,42.44,334500.0,30.4279,30.4495,30.4208,30.4423,334500.0
2013-08-22 12:10:00,42.45,42.48,42.42,42.43,280800.0,30.4495,30.471,30.4279,30.4351,280800.0
2013-08-22 12:20:00,42.43,42.43,42.36,42.37,120000.0,30.4351,30.4351,30.3849,30.3921,120000.0
2013-08-22 12:30:00,42.36,42.39,42.36,42.38,118600.0,30.3849,30.4064,30.3849,30.3992,118600.0
2013-08-22 12:40:00,42.38,42.42,42.38,42.39,83800.0,30.3992,30.4279,30.3992,30.4064,83800.0
2013-08-22 12:50:00,42.39,42.4,42.3,42.32,139800.0,30.4064,30.4136,30.3419,30.3562,139800.0
2013-08-22 13:00:00,42.33,42.36,42.32,42.34,67300.0,30.3634,30.3849,30.3562,30.3706,67300.0
2013-08-22 13:10:00,42.34,42.4,42.34,42.38,180000.0,30.3706,30.4136,30.3706,30.3992,180000.0
2013-08-22 13:20:00,42.37,42.38,42.33,42.33,112700.0,30.3921,30.3992,30.3634,30.3634,112700.0
2013-08-22 13:30:00,42.33,42.34,42.31,42.32,108600.0,30.3634,30.3706,30.349,30.3562,108600.0
2013-08-22 13:40:00,42.31,42.32,42.26,42.3,191900.0,30.349,30.3562,30.3132,30.3419,191900.0
2013-08-22 13:50:00,42.29,42.33,42.29,42.32,110000.0,30.3347,30.3634,30.3347,30.3562,110000.0
2013-08-22 14:00:00,42.31,42.38,42.31,42.34,195900.0,30.349,30.3992,30.349,30.3706,195900.0
2013-08-22 14:10:00,42.33,42.34,42.31,42.31,104700.0,30.3634,30.3706,30.349,30.349,104700.0
2013-08-22 14:20:00,42.31,42.32,42.24,42.25,160800.0,30.349,30.3562,30.2988,30.306,160800.0
2013-08-22 14:30:00,42.26,42.29,42.18,42.27,306300.0,30.3132,30.3347,30.2558,30.3203,306300.0
2013-08-22 14:40:00,42.27,42.28,42.21,42.21,174100.0,30.3203,30.3275,30.2773,30.2773,174100.0
2013-08-22 14:50:00,42.21,42.25,42.21,42.24,165400.0,30.2773,30.306,30.2773,30.2988,165400.0
2013-08-22 15:00:00,42.23,42.28,42.23,42.25,164100.0,30.2917,30.3275,30.2917,30.306,164100.0
2013-08-22 15:10:00,42.25,42.26,42.2,42.21,207100.0,30.306,30.3132,30.2701,30.2773,207100.0
2013-08-22 15:20:00,42.21,42.37,42.21,42.37,420800.0,30.2773,30.3921,30.2773,30.3921,420800.0
2013-08-22 15:30:00,42.37,42.53,42.34,42.49,829900.0,30.3921,30.5068,30.3706,30.4782,829900.0
2013-08-22 15:40:00,42.49,42.58,42.47,42.51,793400.0,30.4782,30.5427,30.4638,30.4925,793400.0
2013-08-22 15:50:00,42.51,42.52,42.45,42.47,1337000.0,30.4925,30.4997,30.4495,30.4638,1337000.0
2013-08-23 09:30:00,42.65,42.73,42.51,42.59,731700.0,30.5929,30.6503,30.4925,30.5499,731700.0
2013-08-23 09:40:00,42.59,42.64,42.49,42.52,429500.0,30.5499,30.5857,30.4782,30.4997,429500.0
2013-08-23 09:50:00,42.52,42.63,42.49,42.63,352300.0,30.4997,30.5786,30.4782,30.5786,352300.0
2013-08-23 10:00:00,42.62,42.62,42.39,42.43,568200.0,30.5714,30.5714,30.4064,30.4351,568200.0
2013-08-23 10:10:00,42.43,42.49,42.4,42.45,329500.0,30.4351,30.4782,30.4136,30.4495,329500.0
2013-08-23 10:20:00,42.45,42.46,42.36,42.39,343800.0,30.4495,30.4566,30.3849,30.4064,343800.0
2013-08-23 10:30:00,42.37,42.47,42.35,42.47,225100.0,30.3921,30.4638,30.3777,30.4638,225100.0
2013-08-23 10:40:00,42.47,42.5,42.38,42.42,230500.0,30.4638,30.4853,30.3992,30.4279,230500.0
2013-08-23 10:50:00,42.42,42.53,42.4,42.47,236500.0,30.4279,30.5068,30.4136,30.4638,236500.0
2013-08-23 11:00:00,42.48,42.5,42.4,42.43,212200.0,30.471,30.4853,30.4136,30.4351,212200.0
2013-08-23 11:10:00,42.43,42.44,42.39,42.39,119000.0,30.4351,30.4423,30.4064,30.4064,119000.0
2013-08-23 11:20:00,42.4,42.45,42.39,42.43,162500.0,30.4136,30.4495,30.4064,30.4351,162500.0
2013-08-23 11:30:00,42.43,42.5,42.43,42.47,287600.0,30.4351,30.4853,30.4351,30.4638,287600.0
2013-08-23 11:40:00,42.48,42.52,42.47,42.5,223400.0,30.471,30.4997,30.4638,30.4853,223400.0
2013-08-23 11:50:00,42.5,42.5,42.45,42.46,134500.0,30.4853,30.4853,30.4495,30.4566,134500.0
2013-08-23 12:00:00,42.46,42.49,42.45,42.45,188500.0,30.4566,30.4782,30.4495,30.4495,188500.0
2013-08-23 12:10:00,42.45,42.5,42.45,42.46,194100.0,30.4495,30.4853,30.4495,30.4566,194100.0
2013-08-23 12:20:00,42.46,42.56,42.46,42.55,247200.0,30.4566,30.5284,30.4566,30.5212,247200.0
2013-08-23 12:30:00,42.55,42.64,42.54,42.63,372500.0,30.5212,30.5857,30.514,30.5786,372500.0
2013-08-23 12:40:00,42.62,42.62,42.56,42.57,127500.0,30.5714,30.5714,30.5284,30.5355,127500.0
2013-08-23 12:50:00,42.58,42.65,42.57,42.64,186800.0,30.5427,30.5929,30.5355,30.5857,186800.0
2013-08-23 13:00:00,42.65,42.65,42.6,42.61,189000.0,30.5929,30.5929,30.5571,30.5642,189000.0
2013-08-23 13:10:00,42.61,42.62,42.59,42.61,90800.0,30.5642,30.5714,30.5499,30.5642,90800.0
2013-08-23 13:20:00,42.6,42.62,42.59,42.62,119000.0,30.5571,30.5714,30.5499,30.5714,119000.0
2013-08-23 13:30:00,42.61,42.63,42.6,42.62,98000.0,30.5642,30.5786,30.5571,30.5714,98000.0
2013-08-23 13:40:00,42.63,42.72,42.63,42.7,309200.0,30.5786,30.6431,30.5786,30.6288,309200.0
2013-08-23 13:50:00,42.7,42.7,42.65,42.67,143700.0,30.6288,30.6288,30.5929,30.6073,143700.0
2013-08-23 14:00:00,42.68,42.7,42.67,42.68,209100.0,30.6144,30.6288,30.6073,30.6144,209100.0
2013-08-23 14:10:00,42.68,42.69,42.66,42.66,135400.0,30.6144,30.6216,30.6001,30.6001,135400.0
2013-08-23 14:20:00,42.67,42.67,42.63,42.65,136900.0,30.6073,30.6073,30.5786,30.5929,136900.0
2013-08-23 14:30:00,42.65,42.7,42.63,42.69,161500.0,30.5929,30.6288,30.5786,30.6216,161500.0
2013-08-23 14:40:00,42.69,42.7,42.68,42.69,226700.0,30.6216,30.6288,30.6144,30.6216,226700.0
2013-08-23 14:50:00,42.69,42.71,42.67,42.7,187300.0,30.6216,30.636,30.6073,30.6288,187300.0
2013-08-23 15:00:00,42.71,42.74,42.7,42.73,266300.0,30.636,30.6575,30.6288,30.6503,266300.0
2013-08-23 15:10:00,42.72,42.74,42.68,42.68,210600.0,30.6431,30.6575,30.6144,30.6144,210600.0
2013-08-23 15:20:00,42.68,42.73,42.68,42.71,236300.0,30.6144,30.6503,30.6144,30.636,236300.0
2013-08-23 15:30:00,42.71,42.73,42.67,42.68,262600.0,30.636,30.6503,30.6073,30.6144,262600.0
2013-08-23 15:40:00,42.68,42.8,42.68,42.76,587600.0,30.6144,30.7005,30.6144,30.6718,587600.0
2013-08-23 15:50:00,42.76,42.83,42.76,42.77,1008100.0,30.6718,30.722,30.6718,30.679,1008100.0
2013-08-26 09:30:00,42.69,42.83,42.62,42.66,570400.0,30.6216,30.722,30.5714,30.6001,570400.0
2013-08-26 09:40:00,42.66,42.76,42.64,42.65,481900.0,30.6001,30.6718,30.5857,30.5929,481900.0
2013-08-26 09:50:00,42.65,42.69,42.55,42.58,308800.0,30.5929,30.6216,30.5212,30.5427,308800.0
2013-08-26 10:00:00,42.57,42.67,42.56,42.63,273500.0,30.5355,30.6073,30.5284,30.5786,273500.0
2013-08-26 10:10:00,42.63,42.67,42.59,42.61,204900.0,30.5786,30.6073,30.5499,30.5642,204900.0
2013-08-26 10:20:00,42.61,42.63,42.58,42.59,170600.0,30.5642,30.5786,30.5427,30.5499,170600.0
2013-08-26 10:30:00,42.6,42.63,42.57,42.61,206900.0,30.5571,30.5786,30.5355,30.5642,206900.0
2013-08-26 10:40:00,42.61,42.64,42.59,42.62,173300.0,30.5642,30.5857,30.5499,30.5714,173300.0
2013-08-26 10:50:00,42.61,42.67,42.6,42.66,166400.0,30.5642,30.6073,30.5571,30.6001,166400.0
2013-08-26 11:00:00,42.66,42.67,42.65,42.66,129400.0,30.6001,30.6073,30.5929,30.6001,129400.0
2013-08-26 11:10:00,42.66,42.72,42.66,42.7,169200.0,30.6001,30.6431,30.6001,30.6288,169200.0
2013-08-26 11:20:00,42.71,42.75,42.71,42.72,168700.0,30.636,30.6646,30.636,30.6431,168700.0
2013-08-26 11:30:00,42.72,42.79,42.72,42.79,136900.0,30.6431,30.6933,30.6431,30.6933,136900.0
2013-08-26 11:40:00,42.79,42.83,42.78,42.81,162700.0,30.6933,30.722,30.6862,30.7077,162700.0
2013-08-26 11:50:00,42.8,42.81,42.74,42.75,160700.0,30.7005,30.7077,30.6575,30.6646,160700.0
2013-08-26 12:00:00,42.75,42.77,42.74,42.75,186500.0,30.6646,30.679,30.6575,30.6646,186500.0
2013-08-26 12:10:00,42.76,42.77,42.75,42.76,110200.0,30.6718,30.679,30.6646,30.6718,110200.0
2013-08-26 12:20:00,42.77,42.8,42.75,42.76,122000.0,30.679,30.7005,30.6646,30.6718,122000.0
2013-08-26 12:30:00,42.76,42.79,42.75,42.76,62200.0,30.6718,30.6933,30.6646,30.6718,62200.0
2013-08-26 12:40:00,42.75,42.77,42.73,42.73,82400.0,30.6646,30.679,30.6503,30.6503,82400.0
2013-08-26 12:50:00,42.73,42.75,42.72,42.72,88000.0,30.6503,30.6646,30.6431,30.6431,88000.0
2013-08-26 13:00:00,42.72,42.78,42.72,42.78,133500.0,30.6431,30.6862,30.6431,30.6862,133500.0
2013-08-26 13:10:00,42.77,42.77,42.75,42.76,102000.0,30.679,30.679,30.6646,30.6718,102000.0
2013-08-26 13:20:00,42.75,42.77,42.7,42.7,127800.0,30.6646,30.679,30.6288,30.6288,127800.0
2013-08-26 13:30:00,42.7,42.71,42.68,42.68,92300.0,30.6288,30.636,30.6144,30.6144,92300.0
2013-08-26 13:40:00,42.68,42.69,42.66,42.67,94300.0,30.6144,30.6216,30.6001,30.6073,94300.0
2013-08-26 13:50:00,42.67,42.71,42.65,42.69,188800.0,30.6073,30.636,30.5929,30.6216,188800.0
2013-08-26 14:00:00,42.69,42.72,42.68,42.69,92800.0,30.6216,30.6431,30.6144,30.6216,92800.0
2013-08-26 14:10:00,42.68,42.71,42.67,42.67,84100.0,30.6144,30.636,30.6073,30.6073,84100.0
2013-08-26 14:20:00,42.67,42.7,42.66,42.7,145400.0,30.6073,30.6288,30.6001,30.6288,145400.0
2013-08-26 14:30:00,42.7,42.72,42.69,42.7,217700.0,30.6288,30.6431,30.6216,30.6288,217700.0
2013-08-26 14:40:00,42.69,42.72,42.68,42.69,125000.0,30.6216,30.6431,30.6144,30.6216,125000.0
2013-08-26 14:50:00,42.68,42.7,42.66,42.69,147600.0,30.6144,30.6288,30.6001,30.6216,147600.0
2013-08-26 15:00:00,42.7,42.71,42.68,42.68,104000.0,30.6288,30.636,30.6144,30.6144,104000.0
2013-08-26 15:10:00,42.68,42.69,42.55,42.56,339700.0,30.6144,30.6216,30.5212,30.5284,339700.0
2013-08-26 15:20:00,42.57,42.57,42.42,42.45,538600.0,30.5355,30.5355,30.4279,30.4495,538600.0
2013-08-26 15:30:00,42.46,42.52,42.44,42.44,612400.0,30.4566,30.4997,30.4423,30.4423,612400.0
2013-08-26 15:40:00,42.45,42.52,42.42,42.43,454600.0,30.4495,30.4997,30.4279,30.4351,454600.0
2013-08-26 15:50:00,42.44,42.48,42.37,42.38,1055500.0,30.4423,30.471,30.3921,30.3992,1055500.0
2013-08-27 09:30:00,41.89,41.89,41.6,41.8,1167900.0,30.0478,30.0478,29.8398,29.9832,1167900.0
2013-08-27 09:40:00,41.79,41.91,41.76,41.86,641100.0,29.976,30.0621,29.9545,30.0263,641100.0
2013-08-27 09:50:00,41.85,41.89,41.7,41.79,486200.0,30.0191,30.0478,29.9115,29.976,486200.0
2013-08-27 10:00:00,41.79,41.84,41.66,41.69,454300.0,29.976,30.0119,29.8828,29.9043,454300.0
2013-08-27 10:10:00,41.7,41.7,41.6,41.62,439800.0,29.9115,29.9115,29.8398,29.8541,439800.0
2013-08-27 10:20:00,41.62,41.64,41.42,41.46,740700.0,29.8541,29.8684,29.7106,29.7393,740700.0
2013-08-27 10:30:00,41.47,41.53,41.41,41.44,607600.0,29.7465,29.7895,29.7035,29.725,607600.0
2013-08-27 10:40:00,41.44,41.44,41.26,41.33,880100.0,29.725,29.725,29.5959,29.6461,880100.0
2013-08-27 10:50:00,41.34,41.4,41.26,41.39,709300.0,29.6533,29.6963,29.5959,29.6891,709300.0
2013-08-27 11:00:00,41.39,41.46,41.39,41.41,414900.0,29.6891,29.7393,29.6891,29.7035,414900.0
2013-08-27 11:10:00,41.41,41.52,41.4,41.5,418900.0,29.7035,29.7824,29.6963,29.768,418900.0
2013-08-27 11:20:00,41.5,41.55,41.43,41.52,293000.0,29.768,29.8039,29.7178,29.7824,293000.0
2013-08-27 11:30:00,41.52,41.55,41.46,41.47,318100.0,29.7824,29.8039,29.7393,29.7465,318100.0
2013-08-27 11:40:00,41.46,41.47,41.37,41.38,253500.0,29.7393,29.7465,29.6748,29.6819,253500.0
2013-08-27 11:50:00,41.39,41.43,41.37,41.42,119100.0,29.6891,29.7178,29.6748,29.7106,119100.0
2013-08-27 12:00:00,41.43,41.43,41.32,41.37,304600.0,29.7178,29.7178,29.6389,29.6748,304600.0
2013-08-27 12:10:00,41.36,41.39,41.34,41.37,175100.0,29.6676,29.6891,29.6533,29.6748,175100.0
2013-08-27 12:20:00,41.37,41.41,41.37,41.39,137500.0,29.6748,29.7035,29.6748,29.6891,137500.0
2013-08-27 12:30:00,41.38,41.39,41.3,41.32,309300.0,29.6819,29.6891,29.6246,29.6389,309300.0
2013-08-27 12:40:00,41.32,41.33,41.27,41.33,239900.0,29.6389,29.6461,29.603,29.6461,239900.0
2013-08-27 12:50:00,41.32,41.38,41.32,41.33,161800.0,29.6389,29.6819,29.6389,29.6461,161800.0
2013-08-27 13:00:00,41.34,41.35,41.3,41.35,156400.0,29.6533,29.6604,29.6246,29.6604,156400.0
2013-08-27 13:10:00,41.34,41.35,41.29,41.3,134300.0,29.6533,29.6604,29.6174,29.6246,134300.0
2013-08-27 13:20:00,41.29,41.32,41.28,41.31,148000.0,29.6174,29.6389,29.6102,29.6317,148000.0
2013-08-27 13:30:00,41.3,41.35,41.29,41.33,190400.0,29.6246,29.6604,29.6174,29.6461,190400.0
2013-08-27 13:40:00,41.33,41.38,41.32,41.38,231000.0,29.6461,29.6819,29.6389,29.6819,231000.0
2013-08-27 13:50:00,41.38,41.38,41.33,41.35,174100.0,29.6819,29.6819,29.6461,29.6604,174100.0
2013-08-27 14:00:00,41.36,41.36,41.3,41.3,230600.0,29.6676,29.6676,29.6246,29.6246,230600.0
2013-08-27 14:10:00,41.3,41.3,41.22,41.27,365300.0,29.6246,29.6246,29.5672,29.603,365300.0
2013-08-27 14:20:00,41.27,41.28,41.11,41.18,491000.0,29.603,29.6102,29.4883,29.5385,491000.0
2013-08-27 14:30:00,41.17,41.18,41.08,41.14,415300.0,29.5313,29.5385,29.4668,29.5098,415300.0
2013-08-27 14:40:00,41.13,41.18,41.12,41.16,340500.0,29.5026,29.5385,29.4954,29.5241,340500.0
2013-08-27 14:50:00,41.15,41.17,41.1,41.13,273500.0,29.517,29.5313,29.4811,29.5026,273500.0
2013-08-27 15:00:00,41.13,41.2,41.11,41.18,424900.0,29.5026,29.5528,29.4883,29.5385,424900.0
2013-08-27 15:10:00,41.19,41.19,41.06,41.11,472300.0,29.5457,29.5457,29.4524,29.4883,472300.0
2013-08-27 15:20:00,41.11,41.17,41.06,41.11,512900.0,29.4883,29.5313,29.4524,29.4883,512900.0
2013-08-27 15:30:00,41.11,41.12,41.04,41.07,475700.0,29.4883,29.4954,29.4381,29.4596,475700.0
2013-08-27 15:40:00,41.08,41.13,41.04,41.13,1060400.0,29.4668,29.5026,29.4381,29.5026,1060400.0
2013-08-27 15:50:00,41.12,41.13,41.04,41.09,2070200.0,29.4954,29.5026,29.4381,29.4739,2070200.0
2013-08-28 09:30:00,41.09,41.11,41.0,41.09,789400.0,29.4739,29.4883,29.4094,29.4739,789400.0
2013-08-28 09:40:00,41.1,41.19,41.08,41.15,360500.0,29.4811,29.5457,29.4668,29.517,360500.0
2013-08-28 09:50:00,41.15,41.23,41.05,41.06,481100.0,29.517,29.5744,29.4452,29.4524,481100.0
2013-08-28 10:00:00,41.06,41.11,40.98,41.02,503900.0,29.4524,29.4883,29.395,29.4237,503900.0
2013-08-28 10:10:00,41.01,41.17,40.98,41.15,343800.0,29.4165,29.5313,29.395,29.517,343800.0
2013-08-28 10:20:00,41.14,41.23,41.12,41.2,320600.0,29.5098,29.5744,29.4954,29.5528,320600.0
2013-08-28 10:30:00,41.2,41.35,41.17,41.28,383600.0,29.5528,29.6604,29.5313,29.6102,383600.0
2013-08-28 10:40:00,41.28,41.35,41.26,41.28,335000.0,29.6102,29.6604,29.5959,29.6102,335000.0
2013-08-28 10:50:00,41.28,41.38,41.27,41.37,354500.0,29.6102,29.6819,29.603,29.6748,354500.0
2013-08-28 11:00:00,41.37,41.4,41.36,41.4,180700.0,29.6748,29.6963,29.6676,29.6963,180700.0
2013-08-28 11:10:00,41.4,41.45,41.39,41.39,345300.0,29.6963,29.7322,29.6891,29.6891,345300.0
2013-08-28 11:20:00,41.4,41.44,41.37,41.37,361400.0,29.6963,29.725,29.6748,29.6748,361400.0
2013-08-28 11:30:00,41.38,41.4,41.35,41.36,258900.0,29.6819,29.6963,29.6604,29.6676,258900.0
2013-08-28 11:40:00,41.35,41.4,41.33,41.34,296800.0,29.6604,29.6963,29.6461,29.6533,296800.0
2013-08-28 11:50:00,41.34,41.47,41.34,41.46,165500.0,29.6533,29.7465,29.6533,29.7393,165500.0
2013-08-28 12:00:00,41.46,41.46,41.4,41.43,228600.0,29.7393,29.7393,29.6963,29.7178,228600.0
2013-08-28 12:10:00,41.44,41.49,41.43,41.47,264300.0,29.725,29.7608,29.7178,29.7465,264300.0
2013-08-28 12:20:00,41.48,41.52,41.44,41.52,162700.0,29.7537,29.7824,29.725,29.7824,162700.0
2013-08-28 12:30:00,41.52,41.54,41.48,41.5,180600.0,29.7824,29.7967,29.7537,29.768,180600.0
2013-08-28 12:40:00,41.51,41.51,41.46,41.5,169100.0,29.7752,29.7752,29.7393,29.768,169100.0
2013-08-28 12:50:00,41.5,41.57,41.5,41.5,192600.0,29.768,29.8182,29.768,29.768,192600.0
2013-08-28 13:00:00,41.51,41.58,41.5,41.57,218400.0,29.7752,29.8254,29.768,29.8182,218400.0
2013-08-28 13:10:00,41.56,41.56,41.48,41.51,204700.0,29.8111,29.8111,29.7537,29.7752,204700.0
2013-08-28 13:20:00,41.52,41.53,41.48,41.51,139400.0,29.7824,29.7895,29.7537,29.7752,139400.0
2013-08-28 13:30:00,41.51,41.52,41.46,41.48,126100.0,29.7752,29.7824,29.7393,29.7537,126100.0
2013-08-28 13:40:00,41.49,41.5,41.46,41.47,152300.0,29.7608,29.768,29.7393,29.7465,152300.0
2013-08-28 13:50:00,41.47,41.48,41.42,41.46,217500.0,29.7465,29.7537,29.7106,29.7393,217500.0
2013-08-28 14:00:00,41.46,41.48,41.42,41.42,132800.0,29.7393,29.7537,29.7106,29.7106,132800.0
2013-08-28 14:10:00,41.42,41.43,41.35,41.35,319500.0,29.7106,29.7178,29.6604,29.6604,319500.0
2013-08-28 14:20:00,41.36,41.39,41.35,41.36,173000.0,29.6676,29.6891,29.6604,29.6676,173000.0
2013-08-28 14:30:00,41.36,41.38,41.27,41.3,284300.0,29.6676,29.6819,29.603,29.6246,284300.0
2013-08-28 14:40:00,41.29,41.31,41.22,41.3,272000.0,29.6174,29.6317,29.5672,29.6246,272000.0
2013-08-28 14:50:00,41.3,41.32,41.27,41.28,174300.0,29.6246,29.6389,29.603,29.6102,174300.0
2013-08-28 15:00:00,41.29,41.33,41.25,41.32,240000.0,29.6174,29.6461,29.5887,29.6389,240000.0
2013-08-28 15:10:00,41.33,41.4,41.32,41.36,311000.0,29.6461,29.6963,29.6389,29.6676,311000.0
2013-08-28 15:20:00,41.35,41.4,41.35,41.35,256700.0,29.6604,29.6963,29.6604,29.6604,256700.0
2013-08-28 15:30:00,41.36,41.4,41.35,41.36,312400.0,29.6676,29.6963,29.6604,29.6676,312400.0
2013-08-28 15:40:00,41.36,41.37,41.29,41.3,595600.0,29.6676,29.6748,29.6174,29.6246,595600.0
2013-08-28 15:50:00,41.29,41.31,41.24,41.26,1206400.0,29.6174,29.6317,29.5815,29.5959,1206400.0
2013-08-29 09:30:00,41.09,41.2,41.03,41.17,626800.0,29.4739,29.5528,29.4309,29.5313,626800.0
2013-08-29 09:40:00,41.17,41.39,41.17,41.33,423800.0,29.5313,29.6891,29.5313,29.6461,423800.0
2013-08-29 09:50:00,41.34,41.4,41.31,41.35,311800.0,29.6533,29.6963,29.6317,29.6604,311800.0
2013-08-29 10:00:00,41.35,41.44,41.34,41.44,287600.0,29.6604,29.725,29.6533,29.725,287600.0
2013-08-29 10:10:00,41.44,41.51,41.42,41.5,280000.0,29.725,29.7752,29.7106,29.768,280000.0
2013-08-29 10:20:00,41.5,41.52,41.44,41.44,297600.0,29.768,29.7824,29.725,29.725,297600.0
2013-08-29 10:30:00,41.44,41.52,41.41,41.52,187300.0,29.725,29.7824,29.7035,29.7824,187300.0
2013-08-29 10:40:00,41.52,41.6,41.52,41.54,184900.0,29.7824,29.8398,29.7824,29.7967,184900.0
2013-08-29 10:50:00,41.54,41.59,41.52,41.53,381700.0,29.7967,29.8326,29.7824,29.7895,381700.0
2013-08-29 11:00:00,41.53,41.58,41.52,41.52,198300.0,29.7895,29.8254,29.7824,29.7824,198300.0
2013-08-29 11:10:00,41.52,41.59,41.52,41.58,120300.0,29.7824,29.8326,29.7824,29.8254,120300.0
2013-08-29 11:20:00,41.58,41.66,41.57,41.62,240800.0,29.8254,29.8828,29.8182,29.8541,240800.0
2013-08-29 11:30:00,41.61,41.62,41.54,41.54,249100.0,29.8469,29.8541,29.7967,29.7967,249100.0
2013-08-29 11:40:00,41.55,41.58,41.52,41.55,124400.0,29.8039,29.8254,29.7824,29.8039,124400.0
2013-08-29 11:50:00,41.55,41.58,41.55,41.57,162800.0,29.8039,29.8254,29.8039,29.8182,162800.0
2013-08-29 12:00:00,41.58,41.59,41.54,41.55,127600.0,29.8254,29.8326,29.7967,29.8039,127600.0
2013-08-29 12:10:00,41.55,41.55,41.45,41.47,206400.0,29.8039,29.8039,29.7322,29.7465,206400.0
2013-08-29 12:20:00,41.48,41.49,41.46,41.48,115700.0,29.7537,29.7608,29.7393,29.7537,115700.0
2013-08-29 12:30:00,41.48,41.48,41.39,41.39,163300.0,29.7537,29.7537,29.6891,29.6891,163300.0
2013-08-29 12:40:00,41.39,41.42,41.35,41.4,99800.0,29.6891,29.7106,29.6604,29.6963,99800.0
2013-08-29 12:50:00,41.39,41.42,41.37,41.41,117300.0,29.6891,29.7106,29.6748,29.7035,117300.0
2013-08-29 13:00:00,41.42,41.45,41.38,41.44,171800.0,29.7106,29.7322,29.6819,29.725,171800.0
2013-08-29 13:10:00,41.44,41.44,41.38,41.4,116400.0,29.725,29.725,29.6819,29.6963,116400.0
2013-08-29 13:20:00,41.4,41.4,41.31,41.34,211800.0,29.6963,29.6963,29.6317,29.6533,211800.0
2013-08-29 13:30:00,41.34,41.34,41.25,41.3,231500.0,29.6533,29.6533,29.5887,29.6246,231500.0
2013-08-29 13:40:00,41.3,41.35,41.28,41.32,208700.0,29.6246,29.6604,29.6102,29.6389,208700.0
2013-08-29 13:50:00,41.32,41.33,41.27,41.29,108300.0,29.6389,29.6461,29.603,29.6174,108300.0
2013-08-29 14:00:00,41.29,41.35,41.28,41.34,168800.0,29.6174,29.6604,29.6102,29.6533,168800.0
2013-08-29 14:10:00,41.33,41.34,41.29,41.3,158500.0,29.6461,29.6533,29.6174,29.6246,158500.0
2013-08-29 14:20:00,41.3,41.36,41.3,41.33,130900.0,29.6246,29.6676,29.6246,29.6461,130900.0
2013-08-29 14:30:00,41.34,41.39,41.32,41.36,120700.0,29.6533,29.6891,29.6389,29.6676,120700.0
2013-08-29 14:40:00,41.36,41.41,41.34,41.4,142200.0,29.6676,29.7035,29.6533,29.6963,142200.0
2013-08-29 14:50:00,41.39,41.42,41.39,41.4,117000.0,29.6891,29.7106,29.6891,29.6963,117000.0
2013-08-29 15:00:00,41.39,41.4,41.33,41.36,166100.0,29.6891,29.6963,29.6461,29.6676,166100.0
2013-08-29 15:10:00,41.36,41.39,41.33,41.37,219600.0,29.6676,29.6891,29.6461,29.6748,219600.0
2013-08-29 15:20:00,41.37,41.38,41.27,41.29,409300.0,29.6748,29.6819,29.603,29.6174,409300.0
2013-08-29 15:30:00,41.29,41.29,41.18,41.25,512700.0,29.6174,29.6174,29.5385,29.5887,512700.0
2013-08-29 15:40:00,41.25,41.3,41.23,41.25,379900.0,29.5887,29.6246,29.5744,29.5887,379900.0
2013-08-29 15:50:00,41.25,41.27,41.22,41.25,749400.0,29.5887,29.603,29.5672,29.5887,749400.0
2013-08-30 09:30:00,41.4,41.42,41.1,41.23,620700.0,29.6963,29.7106,29.4811,29.5744,620700.0
2013-08-30 09:40:00,41.24,41.24,41.15,41.15,257600.0,29.5815,29.5815,29.517,29.517,257600.0
2013-08-30 09:50:00,41.16,41.29,41.16,41.27,347700.0,29.5241,29.6174,29.5241,29.603,347700.0
2013-08-30 10:00:00,41.27,41.27,41.13,41.19,343600.0,29.603,29.603,29.5026,29.5457,343600.0
2013-08-30 10:10:00,41.19,41.19,41.09,41.13,291600.0,29.5457,29.5457,29.4739,29.5026,291600.0
2013-08-30 10:20:00,41.12,41.13,41.03,41.03,289600.0,29.4954,29.5026,29.4309,29.4309,289600.0
2013-08-30 10:30:00,41.04,41.13,41.04,41.07,217200.0,29.4381,29.5026,29.4381,29.4596,217200.0
2013-08-30 10:40:00,41.07,41.08,40.96,41.02,357600.0,29.4596,29.4668,29.3807,29.4237,357600.0
2013-08-30 10:50:00,41.01,41.09,41.0,41.07,296800.0,29.4165,29.4739,29.4094,29.4596,296800.0
2013-08-30 11:00:00,41.07,41.12,41.04,41.09,162600.0,29.4596,29.4954,29.4381,29.4739,162600.0
2013-08-30 11:10:00,41.1,41.14,41.09,41.12,186900.0,29.4811,29.5098,29.4739,29.4954,186900.0
2013-08-30 11:20:00,41.12,41.18,41.09,41.09,289300.0,29.4954,29.5385,29.4739,29.4739,289300.0
2013-08-30 11:30:00,41.09,41.11,41.06,41.11,217300.0,29.4739,29.4883,29.4524,29.4883,217300.0
2013-08-30 11:40:00,41.11,41.16,41.09,41.16,316500.0,29.4883,29.5241,29.4739,29.5241,316500.0
2013-08-30 11:50:00,41.16,41.16,41.1,41.12,166000.0,29.5241,29.5241,29.4811,29.4954,166000.0
2013-08-30 12:00:00,41.12,41.15,41.1,41.14,185300.0,29.4954,29.517,29.4811,29.5098,185300.0
2013-08-30 12:10:00,41.15,41.18,41.14,41.16,174200.0,29.517,29.5385,29.5098,29.5241,174200.0
2013-08-30 12:20:00,41.17,41.18,41.14,41.18,97100.0,29.5313,29.5385,29.5098,29.5385,97100.0
2013-08-30 12:30:00,41.17,41.18,41.13,41.14,139400.0,29.5313,29.5385,29.5026,29.5098,139400.0
2013-08-30 12:40:00,41.15,41.16,41.1,41.11,205000.0,29.517,29.5241,29.4811,29.4883,205000.0
2013-08-30 12:50:00,41.12,41.12,41.03,41.05,424500.0,29.4954,29.4954,29.4309,29.4452,424500.0
2013-08-30 13:00:00,41.05,41.05,40.94,40.95,437100.0,29.4452,29.4452,29.3663,29.3735,437100.0
2013-08-30 13:10:00,40.95,41.16,40.95,41.13,371200.0,29.3735,29.5241,29.3735,29.5026,371200.0
2013-08-30 13:20:00,41.13,41.14,41.06,41.14,135600.0,29.5026,29.5098,29.4524,29.5098,135600.0
2013-08-30 13:30:00,41.13,41.14,41.08,41.1,116600.0,29.5026,29.5098,29.4668,29.4811,116600.0
2013-08-30 13:40:00,41.11,41.16,41.08,41.14,148300.0,29.4883,29.5241,29.4668,29.5098,148300.0
2013-08-30 13:50:00,41.14,41.16,41.05,41.05,265900.0,29.5098,29.5241,29.4452,29.4452,265900.0
2013-08-30 14:00:00,41.05,41.1,41.02,41.07,202400.0,29.4452,29.4811,29.4237,29.4596,202400.0
2013-08-30 14:10:00,41.08,41.11,41.04,41.08,159400.0,29.4668,29.4883,29.4381,29.4668,159400.0
2013-08-30 14:20:00,41.08,41.1,41.04,41.04,164300.0,29.4668,29.4811,29.4381,29.4381,164300.0
2013-08-30 14:30:00,41.03,41.14,41.03,41.11,156900.0,29.4309,29.5098,29.4309,29.4883,156900.0
2013-08-30 14:40:00,41.11,41.14,41.1,41.12,122000.0,29.4883,29.5098,29.4811,29.4954,122000.0
2013-08-30 14:50:00,41.12,41.17,41.12,41.14,216800.0,29.4954,29.5313,29.4954,29.5098,216800.0
2013-08-30 15:00:00,41.15,41.17,41.11,41.16,160200.0,29.517,29.5313,29.4883,29.5241,160200.0
2013-08-30 15:10:00,41.16,41.21,41.15,41.19,226700.0,29.5241,29.56,29.517,29.5457,226700.0
2013-08-30 15:20:00,41.2,41.2,41.13,41.16,297700.0,29.5528,29.5528,29.5026,29.5241,297700.0
2013-08-30 15:30:00,41.15,41.15,41.07,41.08,388100.0,29.517,29.517,29.4596,29.4668,388100.0
2013-08-30 15:40:00,41.07,41.08,40.98,41.01,909200.0,29.4596,29.4668,29.395,29.4165,909200.0
2013-08-30 15:50:00,41.01,41.09,40.92,41.04,1649300.0,29.4165,29.4739,29.352,29.4381,1649300.0
2013-09-03 09:30:00,41.65,41.85,41.59,41.72,1047400.0,29.8756,30.0191,29.8326,29.9258,1047400.0
2013-09-03 09:40:00,41.73,41.75,41.59,41.66,560900.0,29.933,29.9473,29.8326,29.8828,560900.0
2013-09-03 09:50:00,41.66,41.68,41.53,41.55,351400.0,29.8828,29.8971,29.7895,29.8039,351400.0
2013-09-03 10:00:00,41.55,41.62,41.47,41.5,499800.0,29.8039,29.8541,29.7465,29.768,499800.0
2013-09-03 10:10:00,41.5,41.6,41.45,41.49,648000.0,29.768,29.8398,29.7322,29.7608,648000.0
2013-09-03 10:20:00,41.49,41.54,41.43,41.53,329400.0,29.7608,29.7967,29.7178,29.7895,329400.0
2013-09-03 10:30:00,41.53,41.54,41.48,41.5,283700.0,29.7895,29.7967,29.7537,29.768,283700.0
2013-09-03 10:40:00,41.49,41.5,41.44,41.45,328500.0,29.7608,29.768,29.725,29.7322,328500.0
2013-09-03 10:50:00,41.45,41.45,41.33,41.4,547300.0,29.7322,29.7322,29.6461,29.6963,547300.0
2013-09-03 11:00:00,41.39,41.44,41.38,41.39,176800.0,29.6891,29.725,29.6819,29.6891,176800.0
2013-09-03 11:10:00,41.4,41.46,41.39,41.4,446500.0,29.6963,29.7393,29.6891,29.6963,446500.0
2013-09-03 11:20:00,41.4,41.41,41.25,41.27,448300.0,29.6963,29.7035,29.5887,29.603,448300.0
2013-09-03 11:30:00,41.27,41.36,41.24,41.32,290500.0,29.603,29.6676,29.5815,29.6389,290500.0
2013-09-03 11:40:00,41.32,41.35,41.21,41.26,358300.0,29.6389,29.6604,29.56,29.5959,358300.0
2013-09-03 11:50:00,41.26,41.27,41.24,41.27,178400.0,29.5959,29.603,29.5815,29.603,178400.0
2013-09-03 12:00:00,41.27,41.3,41.23,41.27,232500.0,29.603,29.6246,29.5744,29.603,232500.0
2013-09-03 12:10:00,41.27,41.29,41.2,41.21,163100.0,29.603,29.6174,29.5528,29.56,163100.0
2013-09-03 12:20:00,41.2,41.25,41.2,41.25,152000.0,29.5528,29.5887,29.5528,29.5887,152000.0
2013-09-03 12:30:00,41.25,41.26,41.2,41.23,157900.0,29.5887,29.5959,29.5528,29.5744,157900.0
2013-09-03 12:40:00,41.23,41.24,41.1,41.13,267000.0,29.5744,29.5815,29.4811,29.5026,267000.0
2013-09-03 12:50:00,41.13,41.19,41.11,41.12,185000.0,29.5026,29.5457,29.4883,29.4954,185000.0
2013-09-03 13:00:00,41.12,41.13,41.06,41.13,216400.0,29.4954,29.5026,29.4524,29.5026,216400.0
2013-09-03 13:10:00,41.13,41.19,41.13,41.14,181500.0,29.5026,29.5457,29.5026,29.5098,181500.0
2013-09-03 13:20:00,41.14,41.2,41.13,41.2,180000.0,29.5098,29.5528,29.5026,29.5528,180000.0
2013-09-03 13:30:00,41.2,41.26,41.19,41.26,138700.0,29.5528,29.5959,29.5457,29.5959,138700.0
2013-09-03 13:40:00,41.26,41.27,41.15,41.17,283700.0,29.5959,29.603,29.517,29.5313,283700.0
2013-09-03 13:50:00,41.16,41.22,41.16,41.22,354700.0,29.5241,29.5672,29.5241,29.5672,354700.0
2013-09-03 14:00:00,41.22,41.29,41.22,41.27,296400.0,29.5672,29.6174,29.5672,29.603,296400.0
2013-09-03 14:10:00,41.27,41.32,41.25,41.25,218900.0,29.603,29.6389,29.5887,29.5887,218900.0
2013-09-03 14:20:00,41.25,41.26,41.16,41.23,406500.0,29.5887,29.5959,29.5241,29.5744,406500.0
2013-09-03 14:30:00,41.23,41.27,41.18,41.18,244300.0,29.5744,29.603,29.5385,29.5385,244300.0
2013-09-03 14:40:00,41.18,41.23,41.15,41.22,291400.0,29.5385,29.5744,29.517,29.5672,291400.0
2013-09-03 14:50:00,41.22,41.25,41.15,41.25,329100.0,29.5672,29.5887,29.517,29.5887,329100.0
2013-09-03 15:00:00,41.25,41.39,41.24,41.37,520500.0,29.5887,29.6891,29.5815,29.6748,520500.0
2013-09-03 15:10:00,41.37,41.44,41.35,41.39,453600.0,29.6748,29.725,29.6604,29.6891,453600.0
2013-09-03 15:20:00,41.39,41.4,41.34,41.39,321700.0,29.6891,29.6963,29.6533,29.6891,321700.0
2013-09-03 15:30:00,41.39,41.42,41.36,41.39,343600.0,29.6891,29.7106,29.6676,29.6891,343600.0
2013-09-03 15:40:00,41.4,41.47,41.29,41.31,741100.0,29.6963,29.7465,29.6174,29.6317,741100.0
2013-09-03 15:50:00,41.31,41.38,41.3,41.38,931400.0,29.6317,29.6819,29.6246,29.6819,931400.0
2013-09-04 09:30:00,41.36,41.45,41.25,41.26,482600.0,29.6676,29.7322,29.5887,29.5959,482600.0
2013-09-04 09:40:00,41.27,41.42,41.26,41.38,453400.0,29.603,29.7106,29.5959,29.6819,453400.0
2013-09-04 09:50:00,41.39,41.47,41.32,41.32,298200.0,29.6891,29.7465,29.6389,29.6389,298200.0
2013-09-04 10:00:00,41.33,41.47,41.32,41.44,567900.0,29.6461,29.7465,29.6389,29.725,567900.0
2013-09-04 10:10:00,41.44,41.55,41.43,41.55,405300.0,29.725,29.8039,29.7178,29.8039,405300.0
2013-09-04 10:20:00,41.54,41.57,41.5,41.57,279200.0,29.7967,29.8182,29.768,29.8182,279200.0
2013-09-04 10:30:00,41.57,41.58,41.53,41.56,172000.0,29.8182,29.8254,29.7895,29.8111,172000.0
2013-09-04 10:40:00,41.58,41.63,41.57,41.63,296400.0,29.8254,29.8613,29.8182,29.8613,296400.0
2013-09-04 10:50:00,41.63,41.68,41.63,41.68,154500.0,29.8613,29.8971,29.8613,29.8971,154500.0
2013-09-04 11:00:00,41.67,41.74,41.64,41.67,370900.0,29.89,29.9402,29.8684,29.89,370900.0
2013-09-04 11:10:00,41.68,41.7,41.62,41.62,269100.0,29.8971,29.9115,29.8541,29.8541,269100.0
2013-09-04 11:20:00,41.62,41.63,41.56,41.58,231900.0,29.8541,29.8613,29.8111,29.8254,231900.0
2013-09-04 11:30:00,41.57,41.63,41.56,41.59,166200.0,29.8182,29.8613,29.8111,29.8326,166200.0
2013-09-04 11:40:00,41.58,41.68,41.58,41.62,375000.0,29.8254,29.8971,29.8254,29.8541,375000.0
2013-09-04 11:50:00,41.62,41.68,41.61,41.66,173500.0,29.8541,29.8971,29.8469,29.8828,173500.0
2013-09-04 12:00:00,41.67,41.72,41.67,41.69,269000.0,29.89,29.9258,29.89,29.9043,269000.0
2013-09-04 12:10:00,41.69,41.75,41.66,41.66,160700.0,29.9043,29.9473,29.8828,29.8828,160700.0
2013-09-04 12:20:00,41.66,41.68,41.64,41.64,134600.0,29.8828,29.8971,29.8684,29.8684,134600.0
2013-09-04 12:30:00,41.64,41.65,41.62,41.64,191800.0,29.8684,29.8756,29.8541,29.8684,191800.0
2013-09-04 12:40:00,41.64,41.65,41.59,41.62,126100.0,29.8684,29.8756,29.8326,29.8541,126100.0
2013-09-04 12:50:00,41.61,41.62,41.57,41.58,126400.0,29.8469,29.8541,29.8182,29.8254,126400.0
2013-09-04 13:00:00,41.58,41.58,41.52,41.52,206700.0,29.8254,29.8254,29.7824,29.7824,206700.0
2013-09-04 13:10:00,41.53,41.54,41.5,41.54,176500.0,29.7895,29.7967,29.768,29.7967,176500.0
2013-09-04 13:20:00,41.53,41.58,41.53,41.55,165900.0,29.7895,29.8254,29.7895,29.8039,165900.0
2013-09-04 13:30:00,41.55,41.55,41.51,41.53,181400.0,29.8039,29.8039,29.7752,29.7895,181400.0
2013-09-04 13:40:00,41.52,41.55,41.49,41.5,227800.0,29.7824,29.8039,29.7608,29.768,227800.0
2013-09-04 13:50:00,41.51,41.51,41.43,41.46,194600.0,29.7752,29.7752,29.7178,29.7393,194600.0
2013-09-04 14:00:00,41.47,41.52,41.45,41.45,224500.0,29.7465,29.7824,29.7322,29.7322,224500.0
2013-09-04 14:10:00,41.45,41.46,41.41,41.44,241800.0,29.7322,29.7393,29.7035,29.725,241800.0
2013-09-04 14:20:00,41.44,41.44,41.41,41.43,221000.0,29.725,29.725,29.7035,29.7178,221000.0
2013-09-04 14:30:00,41.43,41.43,41.39,41.4,267600.0,29.7178,29.7178,29.6891,29.6963,267600.0
2013-09-04 14:40:00,41.39,41.42,41.39,41.4,162800.0,29.6891,29.7106,29.6891,29.6963,162800.0
2013-09-04 14:50:00,41.4,41.46,41.39,41.45,248000.0,29.6963,29.7393,29.6891,29.7322,248000.0
2013-09-04 15:00:00,41.44,41.45,41.42,41.44,241600.0,29.725,29.7322,29.7106,29.725,241600.0
2013-09-04 15:10:00,41.44,41.48,41.41,41.48,293300.0,29.725,29.7537,29.7035,29.7537,293300.0
2013-09-04 15:20:00,41.48,41.52,41.37,41.48,623700.0,29.7537,29.7824,29.6748,29.7537,623700.0
2013-09-04 15:30:00,41.48,41.49,41.41,41.43,354300.0,29.7537,29.7608,29.7035,29.7178,354300.0
2013-09-04 15:40:00,41.43,41.49,41.42,41.48,551100.0,29.7178,29.7608,29.7106,29.7537,551100.0
2013-09-04 15:50:00,41.49,41.5,41.39,41.5,843100.0,29.7608,29.768,29.6891,29.768,843100.0
2013-09-05 09:30:00,41.53,41.73,41.5,41.63,620500.0,29.7895,29.933,29.768,29.8613,620500.0
2013-09-05 09:40:00,41.63,41.69,41.59,41.69,468300.0,29.8613,29.9043,29.8326,29.9043,468300.0
2013-09-05 09:50:00,41.69,41.82,41.68,41.8,345800.0,29.9043,29.9976,29.8971,29.9832,345800.0
2013-09-05 10:00:00,41.8,41.85,41.78,41.84,417700.0,29.9832,30.0191,29.9689,30.0119,417700.0
2013-09-05 10:10:00,41.84,41.94,41.83,41.94,241200.0,30.0119,30.0836,30.0047,30.0836,241200.0
2013-09-05 10:20:00,41.94,41.94,41.88,41.92,326600.0,30.0836,30.0836,30.0406,30.0693,326600.0
2013-09-05 10:30:00,41.92,41.92,41.82,41.86,241500.0,30.0693,30.0693,29.9976,30.0263,241500.0
2013-09-05 10:40:00,41.86,41.94,41.85,41.94,354700.0,30.0263,30.0836,30.0191,30.0836,354700.0
2013-09-05 10:50:00,41.94,41.98,41.91,41.91,284500.0,30.0836,30.1123,30.0621,30.0621,284500.0
2013-09-05 11:00:00,41.91,41.99,41.91,41.99,357500.0,30.0621,30.1195,30.0621,30.1195,357500.0
2013-09-05 11:10:00,41.99,42.0,41.96,41.97,255600.0,30.1195,30.1267,30.098,30.1052,255600.0
2013-09-05 11:20:00,41.98,41.98,41.89,41.91,230700.0,30.1123,30.1123,30.0478,30.0621,230700.0
2013-09-05 11:30:00,41.91,41.93,41.87,41.88,192400.0,30.0621,30.0765,30.0334,30.0406,192400.0
2013-09-05 11:40:00,41.87,41.92,41.87,41.91,191700.0,30.0334,30.0693,30.0334,30.0621,191700.0
2013-09-05 11:50:00,41.9,41.92,41.89,41.92,106100.0,30.0549,30.0693,30.0478,30.0693,106100.0
2013-09-05 12:00:00,41.91,41.92,41.89,41.89,104000.0,30.0621,30.0693,30.0478,30.0478,104000.0
2013-09-05 12:10:00,41.9,41.9,41.82,41.83,103500.0,30.0549,30.0549,29.9976,30.0047,103500.0
2013-09-05 12:20:00,41.83,41.88,41.83,41.88,64100.0,30.0047,30.0406,30.0047,30.0406,64100.0
2013-09-05 12:30:00,41.88,41.88,41.84,41.86,70700.0,30.0406,30.0406,30.0119,30.0263,70700.0
2013-09-05 12:40:00,41.86,41.88,41.86,41.86,71200.0,30.0263,30.0406,30.0263,30.0263,71200.0
2013-09-05 12:50:00,41.87,41.87,41.85,41.86,112000.0,30.0334,30.0334,30.0191,30.0263,112000.0
2013-09-05 13:00:00,41.86,41.88,41.82,41.83,191600.0,30.0263,30.0406,29.9976,30.0047,191600.0
2013-09-05 13:10:00,41.83,41.85,41.8,41.85,83600.0,30.0047,30.0191,29.9832,30.0191,83600.0
2013-09-05 13:20:00,41.84,41.86,41.84,41.86,89100.0,30.0119,30.0263,30.0119,30.0263,89100.0
2013-09-05 13:30:00,41.85,41.88,41.85,41.87,112500.0,30.0191,30.0406,30.0191,30.0334,112500.0
2013-09-05 13:40:00,41.87,41.94,41.86,41.93,125300.0,30.0334,30.0836,30.0263,30.0765,125300.0
2013-09-05 13:50:00,41.94,41.94,41.86,41.87,164700.0,30.0836,30.0836,30.0263,30.0334,164700.0
2013-09-05 14:00:00,41.86,41.88,41.85,41.87,140100.0,30.0263,30.0406,30.0191,30.0334,140100.0
2013-09-05 14:10:00,41.88,41.91,41.87,41.89,73500.0,30.0406,30.0621,30.0334,30.0478,73500.0
2013-09-05 14:20:00,41.89,41.89,41.85,41.86,111500.0,30.0478,30.0478,30.0191,30.0263,111500.0
2013-09-05 14:30:00,41.86,41.9,41.86,41.9,92700.0,30.0263,30.0549,30.0263,30.0549,92700.0
2013-09-05 14:40:00,41.9,41.91,41.89,41.91,114100.0,30.0549,30.0621,30.0478,30.0621,114100.0
2013-09-05 14:50:00,41.9,41.95,41.9,41.91,139800.0,30.0549,30.0908,30.0549,30.0621,139800.0
2013-09-05 15:00:00,41.91,41.91,41.85,41.85,132800.0,30.0621,30.0621,30.0191,30.0191,132800.0
2013-09-05 15:10:00,41.85,41.89,41.85,41.88,187400.0,30.0191,30.0478,30.0191,30.0406,187400.0
2013-09-05 15:20:00,41.88,41.89,41.85,41.88,213000.0,30.0406,30.0478,30.0191,30.0406,213000.0
2013-09-05 15:30:00,41.88,41.88,41.83,41.84,350000.0,30.0406,30.0406,30.0047,30.0119,350000.0
2013-09-05 15:40:00,41.85,41.86,41.8,41.82,372300.0,30.0191,30.0263,29.9832,29.9976,372300.0
2013-09-05 15:50:00,41.82,41.85,41.74,41.84,1707200.0,29.9976,30.0191,29.9402,30.0119,1707200.0
2013-09-06 09:30:00,42.01,42.02,41.66,41.71,967300.0,30.1338,30.141,29.8828,29.9187,967300.0
2013-09-06 09:40:00,41.71,41.72,41.36,41.5,975100.0,29.9187,29.9258,29.6676,29.768,975100.0
2013-09-06 09:50:00,41.5,41.54,41.4,41.42,548800.0,29.768,29.7967,29.6963,29.7106,548800.0
2013-09-06 10:00:00,41.41,41.41,41.2,41.39,580400.0,29.7035,29.7035,29.5528,29.6891,580400.0
2013-09-06 10:10:00,41.4,41.5,41.36,41.48,331500.0,29.6963,29.768,29.6676,29.7537,331500.0
2013-09-06 10:20:00,41.47,41.5,41.43,41.47,500000.0,29.7465,29.768,29.7178,29.7465,500000.0
2013-09-06 10:30:00,41.47,41.51,41.37,41.37,259600.0,29.7465,29.7752,29.6748,29.6748,259600.0
2013-09-06 10:40:00,41.38,41.55,41.37,41.52,325500.0,29.6819,29.8039,29.6748,29.7824,325500.0
2013-09-06 10:50:00,41.53,41.61,41.51,41.6,244100.0,29.7895,29.8469,29.7752,29.8398,244100.0
2013-09-06 11:00:00,41.6,41.7,41.6,41.62,171400.0,29.8398,29.9115,29.8398,29.8541,171400.0
2013-09-06 11:10:00,41.63,41.64,41.59,41.6,237900.0,29.8613,29.8684,29.8326,29.8398,237900.0
2013-09-06 11:20:00,41.61,41.64,41.57,41.62,273800.0,29.8469,29.8684,29.8182,29.8541,273800.0
2013-09-06 11:30:00,41.62,41.66,41.6,41.62,204400.0,29.8541,29.8828,29.8398,29.8541,204400.0
2013-09-06 11:40:00,41.62,41.69,41.62,41.69,276700.0,29.8541,29.9043,29.8541,29.9043,276700.0
2013-09-06 11:50:00,41.69,41.69,41.65,41.68,218500.0,29.9043,29.9043,29.8756,29.8971,218500.0
2013-09-06 12:00:00,41.68,41.69,41.64,41.65,142100.0,29.8971,29.9043,29.8684,29.8756,142100.0
2013-09-06 12:10:00,41.65,41.67,41.61,41.67,224200.0,29.8756,29.89,29.8469,29.89,224200.0
2013-09-06 12:20:00,41.67,41.68,41.62,41.62,339500.0,29.89,29.8971,29.8541,29.8541,339500.0
2013-09-06 12:30:00,41.62,41.63,41.55,41.58,227900.0,29.8541,29.8613,29.8039,29.8254,227900.0
2013-09-06 12:40:00,41.57,41.62,41.57,41.6,219300.0,29.8182,29.8541,29.8182,29.8398,219300.0
2013-09-06 12:50:00,41.59,41.62,41.58,41.59,137900.0,29.8326,29.8541,29.8254,29.8326,137900.0
2013-09-06 13:00:00,41.6,41.65,41.59,41.63,198600.0,29.8398,29.8756,29.8326,29.8613,198600.0
2013-09-06 13:10:00,41.63,41.69,41.62,41.69,132800.0,29.8613,29.9043,29.8541,29.9043,132800.0
2013-09-06 13:20:00,41.69,41.7,41.64,41.65,141800.0,29.9043,29.9115,29.8684,29.8756,141800.0
2013-09-06 13:30:00,41.64,41.7,41.64,41.7,114000.0,29.8684,29.9115,29.8684,29.9115,114000.0
2013-09-06 13:40:00,41.7,41.75,41.66,41.75,162600.0,29.9115,29.9473,29.8828,29.9473,162600.0
2013-09-06 13:50:00,41.75,41.76,41.71,41.72,137900.0,29.9473,29.9545,29.9187,29.9258,137900.0
2013-09-06 14:00:00,41.72,41.78,41.71,41.75,127500.0,29.9258,29.9689,29.9187,29.9473,127500.0
2013-09-06 14:10:00,41.76,41.76,41.65,41.66,278900.0,29.9545,29.9545,29.8756,29.8828,278900.0
2013-09-06 14:20:00,41.66,41.67,41.64,41.66,176900.0,29.8828,29.89,29.8684,29.8828,176900.0
2013-09-06 14:30:00,41.66,41.69,41.64,41.67,208400.0,29.8828,29.9043,29.8684,29.89,208400.0
2013-09-06 14:40:00,41.67,41.68,41.59,41.61,220000.0,29.89,29.8971,29.8326,29.8469,220000.0
2013-09-06 14:50:00,41.61,41.61,41.53,41.53,288100.0,29.8469,29.8469,29.7895,29.7895,288100.0
2013-09-06 15:00:00,41.53,41.58,41.46,41.47,436300.0,29.7895,29.8254,29.7393,29.7465,436300.0
2013-09-06 15:10:00,41.47,41.52,41.41,41.52,373000.0,29.7465,29.7824,29.7035,29.7824,373000.0
2013-09-06 15:20:00,41.53,41.58,41.52,41.57,268600.0,29.7895,29.8254,29.7824,29.8182,268600.0
2013-09-06 15:30:00,41.57,41.57,41.49,41.53,361800.0,29.8182,29.8182,29.7608,29.7895,361800.0
2013-09-06 15:40:00,41.54,41.55,41.45,41.45,594800.0,29.7967,29.8039,29.7322,29.7322,594800.0
2013-09-06 15:50:00,41.46,41.54,41.4,41.42,1353700.0,29.7393,29.7967,29.6963,29.7106,1353700.0
2013-09-09 09:30:00,41.52,41.54,41.31,41.36,996700.0,29.7824,29.7967,29.6317,29.6676,996700.0
2013-09-09 09:40:00,41.35,41.52,41.34,41.49,755100.0,29.6604,29.7824,29.6533,29.7608,755100.0
2013-09-09 09:50:00,41.48,41.52,41.35,41.36,668500.0,29.7537,29.7824,29.6604,29.6676,668500.0
2013-09-09 10:00:00,41.36,41.4,41.21,41.28,1242800.0,29.6676,29.6963,29.56,29.6102,1242800.0
2013-09-09 10:10:00,41.27,41.3,41.13,41.13,1016800.0,29.603,29.6246,29.5026,29.5026,1016800.0
2013-09-09 10:20:00,41.14,41.16,41.05,41.05,803700.0,29.5098,29.5241,29.4452,29.4452,803700.0
2013-09-09 10:30:00,41.05,41.17,41.05,41.07,522300.0,29.4452,29.5313,29.4452,29.4596,522300.0
2013-09-09 10:40:00,41.07,41.09,41.0,41.06,746100.0,29.4596,29.4739,29.4094,29.4524,746100.0
2013-09-09 10:50:00,41.06,41.1,41.01,41.01,668900.0,29.4524,29.4811,29.4165,29.4165,668900.0
2013-09-09 11:00:00,41.02,41.02,40.89,40.91,1057400.0,29.4237,29.4237,29.3305,29.3448,1057400.0
2013-09-09 11:10:00,40.91,41.01,40.9,40.92,907800.0,29.3448,29.4165,29.3376,29.352,907800.0
2013-09-09 11:20:00,40.92,40.99,40.91,40.99,611700.0,29.352,29.4022,29.3448,29.4022,611700.0
2013-09-09 11:30:00,40.99,41.06,40.97,41.06,429800.0,29.4022,29.4524,29.3879,29.4524,429800.0
2013-09-09 11:40:00,41.05,41.17,41.05,41.17,289600.0,29.4452,29.5313,29.4452,29.5313,289600.0
2013-09-09 11:50:00,41.16,41.24,41.16,41.23,705800.0,29.5241,29.5815,29.5241,29.5744,705800.0
2013-09-09 12:00:00,41.23,41.37,41.23,41.34,436700.0,29.5744,29.6748,29.5744,29.6533,436700.0
2013-09-09 12:10:00,41.33,41.5,41.3,41.44,676300.0,29.6461,29.768,29.6246,29.725,676300.0
2013-09-09 12:20:00,41.45,41.5,41.42,41.44,493500.0,29.7322,29.768,29.7106,29.725,493500.0
2013-09-09 12:30:00,41.45,41.47,41.4,41.45,323200.0,29.7322,29.7465,29.6963,29.7322,323200.0
2013-09-09 12:40:00,41.45,41.46,41.42,41.45,201900.0,29.7322,29.7393,29.7106,29.7322,201900.0
2013-09-09 12:50:00,41.45,41.5,41.44,41.5,263200.0,29.7322,29.768,29.725,29.768,263200.0
2013-09-09 13:00:00,41.49,41.52,41.48,41.52,218600.0,29.7608,29.7824,29.7537,29.7824,218600.0
2013-09-09 13:10:00,41.52,41.52,41.51,41.51,190100.0,29.7824,29.7824,29.7752,29.7752,190100.0
2013-09-09 13:20:00,41.51,41.52,41.46,41.46,254800.0,29.7752,29.7824,29.7393,29.7393,254800.0
2013-09-09 13:30:00,41.46,41.5,41.45,41.46,145500.0,29.7393,29.768,29.7322,29.7393,145500.0
2013-09-09 13:40:00,41.46,41.48,41.43,41.44,241800.0,29.7393,29.7537,29.7178,29.725,241800.0
2013-09-09 13:50:00,41.44,41.44,41.4,41.44,275700.0,29.725,29.725,29.6963,29.725,275700.0
2013-09-09 14:00:00,41.44,41.55,41.43,41.55,266500.0,29.725,29.8039,29.7178,29.8039,266500.0
2013-09-09 14:10:00,41.55,41.64,41.54,41.63,602700.0,29.8039,29.8684,29.7967,29.8613,602700.0
2013-09-09 14:20:00,41.63,41.67,41.57,41.57,402900.0,29.8613,29.89,29.8182,29.8182,402900.0
2013-09-09 14:30:00,41.57,41.63,41.56,41.59,501900.0,29.8182,29.8613,29.8111,29.8326,501900.0
2013-09-09 14:40:00,41.6,41.61,41.57,41.6,260300.0,29.8398,29.8469,29.8182,29.8398,260300.0
2013-09-09 14:50:00,41.61,41.62,41.58,41.59,305600.0,29.8469,29.8541,29.8254,29.8326,305600.0
2013-09-09 15:00:00,41.58,41.62,41.58,41.61,328800.0,29.8254,29.8541,29.8254,29.8469,328800.0
2013-09-09 15:10:00,41.61,41.62,41.58,41.58,348400.0,29.8469,29.8541,29.8254,29.8254,348400.0
2013-09-09 15:20:00,41.58,41.59,41.53,41.56,350300.0,29.8254,29.8326,29.7895,29.8111,350300.0
2013-09-09 15:30:00,41.57,41.62,41.56,41.57,577500.0,29.8182,29.8541,29.8111,29.8182,577500.0
2013-09-09 15:40:00,41.56,41.72,41.53,41.53,1311100.0,29.8111,29.9258,29.7895,29.7895,1311100.0
2013-09-09 15:50:00,41.54,41.69,41.53,41.68,2432300.0,29.7967,29.9043,29.7895,29.8971,2432300.0
2013-09-10 09:30:00,42.13,42.13,41.9,42.04,1265200.0,30.2199,30.2199,30.0549,30.1554,1265200.0
2013-09-10 09:40:00,42.04,42.11,41.95,42.1,755500.0,30.1554,30.2056,30.0908,30.1984,755500.0
2013-09-10 09:50:00,42.1,42.31,42.09,42.3,1140100.0,30.1984,30.349,30.1912,30.3419,1140100.0
2013-09-10 10:00:00,42.31,42.34,42.27,42.33,629500.0,30.349,30.3706,30.3203,30.3634,629500.0
2013-09-10 10:10:00,42.33,42.34,42.23,42.26,496300.0,30.3634,30.3706,30.2917,30.3132,496300.0
2013-09-10 10:20:00,42.26,42.3,42.24,42.26,399200.0,30.3132,30.3419,30.2988,30.3132,399200.0
2013-09-10 10:30:00,42.25,42.32,42.24,42.31,522500.0,30.306,30.3562,30.2988,30.349,522500.0
2013-09-10 10:40:00,42.32,42.39,42.3,42.37,488000.0,30.3562,30.4064,30.3419,30.3921,488000.0
2013-09-10 10:50:00,42.38,42.43,42.37,42.39,392000.0,30.3992,30.4351,30.3921,30.4064,392000.0
2013-09-10 11:00:00,42.38,42.41,42.33,42.34,430100.0,30.3992,30.4208,30.3634,30.3706,430100.0
2013-09-10 11:10:00,42.34,42.35,42.32,42.32,220500.0,30.3706,30.3777,30.3562,30.3562,220500.0
2013-09-10 11:20:00,42.32,42.33,42.28,42.32,234700.0,30.3562,30.3634,30.3275,30.3562,234700.0
2013-09-10 11:30:00,42.32,42.32,42.25,42.25,284100.0,30.3562,30.3562,30.306,30.306,284100.0
2013-09-10 11:40:00,42.25,42.27,42.19,42.22,515600.0,30.306,30.3203,30.263,30.2845,515600.0
2013-09-10 11:50:00,42.22,42.25,42.21,42.23,184400.0,30.2845,30.306,30.2773,30.2917,184400.0
2013-09-10 12:00:00,42.23,42.3,42.22,42.29,264800.0,30.2917,30.3419,30.2845,30.3347,264800.0
2013-09-10 12:10:00,42.28,42.29,42.24,42.27,132600.0,30.3275,30.3347,30.2988,30.3203,132600.0
2013-09-10 12:20:00,42.26,42.27,42.22,42.23,274800.0,30.3132,30.3203,30.2845,30.2917,274800.0
2013-09-10 12:30:00,42.23,42.28,42.23,42.27,145000.0,30.2917,30.3275,30.2917,30.3203,145000.0
2013-09-10 12:40:00,42.26,42.28,42.25,42.28,155300.0,30.3132,30.3275,30.306,30.3275,155300.0
2013-09-10 12:50:00,42.26,42.3,42.25,42.3,90600.0,30.3132,30.3419,30.306,30.3419,90600.0
2013-09-10 13:00:00,42.3,42.31,42.28,42.29,188800.0,30.3419,30.349,30.3275,30.3347,188800.0
2013-09-10 13:10:00,42.29,42.31,42.27,42.31,336700.0,30.3347,30.349,30.3203,30.349,336700.0
2013-09-10 13:20:00,42.3,42.37,42.3,42.35,309600.0,30.3419,30.3921,30.3419,30.3777,309600.0
2013-09-10 13:30:00,42.35,42.36,42.33,42.35,194400.0,30.3777,30.3849,30.3634,30.3777,194400.0
2013-09-10 13:40:00,42.36,42.36,42.34,42.35,134200.0,30.3849,30.3849,30.3706,30.3777,134200.0
2013-09-10 13:50:00,42.34,42.36,42.33,42.34,220600.0,30.3706,30.3849,30.3634,30.3706,220600.0
2013-09-10 14:00:00,42.34,42.37,42.33,42.35,266600.0,30.3706,30.3921,30.3634,30.3777,266600.0
2013-09-10 14:10:00,42.35,42.37,42.33,42.37,201100.0,30.3777,30.3921,30.3634,30.3921,201100.0
2013-09-10 14:20:00,42.37,42.37,42.35,42.36,206200.0,30.3921,30.3921,30.3777,30.3849,206200.0
2013-09-10 14:30:00,42.36,42.38,42.33,42.35,261300.0,30.3849,30.3992,30.3634,30.3777,261300.0
2013-09-10 14:40:00,42.34,42.37,42.34,42.37,172700.0,30.3706,30.3921,30.3706,30.3921,172700.0
2013-09-10 14:50:00,42.37,42.4,42.34,42.39,530900.0,30.3921,30.4136,30.3706,30.4064,530900.0
2013-09-10 15:00:00,42.38,42.39,42.35,42.37,305100.0,30.3992,30.4064,30.3777,30.3921,305100.0
2013-09-10 15:10:00,42.36,42.37,42.33,42.35,372000.0,30.3849,30.3921,30.3634,30.3777,372000.0
2013-09-10 15:20:00,42.34,42.37,42.33,42.36,404400.0,30.3706,30.3921,30.3634,30.3849,404400.0
2013-09-10 15:30:00,42.36,42.41,42.35,42.38,392100.0,30.3849,30.4208,30.3777,30.3992,392100.0
2013-09-10 15:40:00,42.39,42.39,42.33,42.38,646500.0,30.4064,30.4064,30.3634,30.3992,646500.0
2013-09-10 15:50:00,42.37,42.46,42.3,42.45,2465300.0,30.3921,30.4566,30.3419,30.4495,2465300.0
2013-09-11 09:30:00,42.49,42.51,42.4,42.48,1221800.0,30.4782,30.4925,30.4136,30.471,1221800.0
2013-09-11 09:40:00,42.47,42.48,42.37,42.37,510800.0,30.4638,30.471,30.3921,30.3921,510800.0
2013-09-11 09:50:00,42.38,42.39,42.25,42.27,402100.0,30.3992,30.4064,30.306,30.3203,402100.0
2013-09-11 10:00:00,42.27,42.4,42.26,42.35,409100.0,30.3203,30.4136,30.3132,30.3777,409100.0
2013-09-11 10:10:00,42.35,42.42,42.34,42.36,364500.0,30.3777,30.4279,30.3706,30.3849,364500.0
2013-09-11 10:20:00,42.36,42.42,42.33,42.38,366700.0,30.3849,30.4279,30.3634,30.3992,366700.0
2013-09-11 10:30:00,42.38,42.43,42.37,42.4,334400.0,30.3992,30.4351,30.3921,30.4136,334400.0
2013-09-11 10:40:00,42.41,42.43,42.39,42.42,309200.0,30.4208,30.4351,30.4064,30.4279,309200.0
2013-09-11 10:50:00,42.41,42.45,42.41,42.45,295200.0,30.4208,30.4495,30.4208,30.4495,295200.0
2013-09-11 11:00:00,42.44,42.48,42.44,42.45,377000.0,30.4423,30.471,30.4423,30.4495,377000.0
2013-09-11 11:10:00,42.45,42.45,42.38,42.38,302300.0,30.4495,30.4495,30.3992,30.3992,302300.0
2013-09-11 11:20:00,42.39,42.43,42.38,42.43,248200.0,30.4064,30.4351,30.3992,30.4351,248200.0
2013-09-11 11:30:00,42.43,42.51,42.42,42.48,318200.0,30.4351,30.4925,30.4279,30.471,318200.0
2013-09-11 11:40:00,42.48,42.48,42.37,42.38,454800.0,30.471,30.471,30.3921,30.3992,454800.0
2013-09-11 11:50:00,42.38,42.39,42.35,42.38,128900.0,30.3992,30.4064,30.3777,30.3992,128900.0
2013-09-11 12:00:00,42.38,42.41,42.36,42.41,329300.0,30.3992,30.4208,30.3849,30.4208,329300.0
2013-09-11 12:10:00,42.41,42.43,42.4,42.43,134000.0,30.4208,30.4351,30.4136,30.4351,134000.0
2013-09-11 12:20:00,42.43,42.43,42.42,42.43,193900.0,30.4351,30.4351,30.4279,30.4351,193900.0
2013-09-11 12:30:00,42.43,42.45,42.4,42.4,182800.0,30.4351,30.4495,30.4136,30.4136,182800.0
2013-09-11 12:40:00,42.41,42.41,42.32,42.32,161400.0,30.4208,30.4208,30.3562,30.3562,161400.0
2013-09-11 12:50:00,42.32,42.34,42.31,42.31,131400.0,30.3562,30.3706,30.349,30.349,131400.0
2013-09-11 13:00:00,42.32,42.33,42.29,42.33,202900.0,30.3562,30.3634,30.3347,30.3634,202900.0
2013-09-11 13:10:00,42.33,42.34,42.3,42.32,332200.0,30.3634,30.3706,30.3419,30.3562,332200.0
2013-09-11 13:20:00,42.32,42.33,42.3,42.33,106600.0,30.3562,30.3634,30.3419,30.3634,106600.0
2013-09-11 13:30:00,42.33,42.47,42.32,42.47,438200.0,30.3634,30.4638,30.3562,30.4638,438200.0
2013-09-11 13:40:00,42.47,42.51,42.46,42.5,207600.0,30.4638,30.4925,30.4566,30.4853,207600.0
2013-09-11 13:50:00,42.49,42.5,42.49,42.5,128300.0,30.4782,30.4853,30.4782,30.4853,128300.0
2013-09-11 14:00:00,42.5,42.53,42.48,42.48,210000.0,30.4853,30.5068,30.471,30.471,210000.0
2013-09-11 14:10:00,42.48,42.49,42.42,42.45,225200.0,30.471,30.4782,30.4279,30.4495,225200.0
2013-09-11 14:20:00,42.44,42.45,42.38,42.39,100600.0,30.4423,30.4495,30.3992,30.4064,100600.0
2013-09-11 14:30:00,42.38,42.39,42.35,42.37,161700.0,30.3992,30.4064,30.3777,30.3921,161700.0
2013-09-11 14:40:00,42.37,42.38,42.35,42.36,106100.0,30.3921,30.3992,30.3777,30.3849,106100.0
2013-09-11 14:50:00,42.36,42.36,42.3,42.32,191300.0,30.3849,30.3849,30.3419,30.3562,191300.0
2013-09-11 15:00:00,42.33,42.4,42.32,42.39,300800.0,30.3634,30.4136,30.3562,30.4064,300800.0
2013-09-11 15:10:00,42.39,42.43,42.36,42.42,348800.0,30.4064,30.4351,30.3849,30.4279,348800.0
2013-09-11 15:20:00,42.42,42.43,42.4,42.4,333000.0,30.4279,30.4351,30.4136,30.4136,333000.0
2013-09-11 15:30:00,42.41,42.42,42.37,42.39,260400.0,30.4208,30.4279,30.3921,30.4064,260400.0
2013-09-11 15:40:00,42.38,42.41,42.34,42.35,363000.0,30.3992,30.4208,30.3706,30.3777,363000.0
2013-09-11 15:50:00,42.35,42.5,42.32,42.49,1356300.0,30.3777,30.4853,30.3562,30.4782,1356300.0
2013-09-12 09:30:00,42.53,42.59,42.44,42.52,612100.0,30.5068,30.5499,30.4423,30.4997,612100.0
2013-09-12 09:40:00,42.52,42.59,42.49,42.54,479000.0,30.4997,30.5499,30.4782,30.514,479000.0
2013-09-12 09:50:00,42.54,42.57,42.47,42.52,346300.0,30.514,30.5355,30.4638,30.4997,346300.0
2013-09-12 10:00:00,42.52,42.52,42.47,42.51,358300.0,30.4997,30.4997,30.4638,30.4925,358300.0
2013-09-12 10:10:00,42.51,42.51,42.43,42.43,273600.0,30.4925,30.4925,30.4351,30.4351,273600.0
2013-09-12 10:20:00,42.44,42.48,42.41,42.48,263200.0,30.4423,30.471,30.4208,30.471,263200.0
2013-09-12 10:30:00,42.48,42.62,42.48,42.6,243300.0,30.471,30.5714,30.471,30.5571,243300.0
2013-09-12 10:40:00,42.59,42.66,42.59,42.65,296800.0,30.5499,30.6001,30.5499,30.5929,296800.0
2013-09-12 10:50:00,42.65,42.66,42.51,42.52,225900.0,30.5929,30.6001,30.4925,30.4997,225900.0
2013-09-12 11:00:00,42.51,42.55,42.48,42.49,310700.0,30.4925,30.5212,30.471,30.4782,310700.0
2013-09-12 11:10:00,42.48,42.49,42.41,42.44,294000.0,30.471,30.4782,30.4208,30.4423,294000.0
2013-09-12 11:20:00,42.44,42.47,42.42,42.43,194300.0,30.4423,30.4638,30.4279,30.4351,194300.0
2013-09-12 11:30:00,42.44,42.45,42.36,42.36,192800.0,30.4423,30.4495,30.3849,30.3849,192800.0
2013-09-12 11:40:00,42.37,42.38,42.33,42.34,258000.0,30.3921,30.3992,30.3634,30.3706,258000.0
2013-09-12 11:50:00,42.35,42.35,42.29,42.34,236500.0,30.3777,30.3777,30.3347,30.3706,236500.0
2013-09-12 12:00:00,42.34,42.34,42.24,42.25,300400.0,30.3706,30.3706,30.2988,30.306,300400.0
2013-09-12 12:10:00,42.25,42.25,42.13,42.16,690300.0,30.306,30.306,30.2199,30.2414,690300.0
2013-09-12 12:20:00,42.16,42.19,42.07,42.19,418000.0,30.2414,30.263,30.1769,30.263,418000.0
2013-09-12 12:30:00,42.19,42.26,42.19,42.26,769400.0,30.263,30.3132,30.263,30.3132,769400.0
2013-09-12 12:40:00,42.26,42.3,42.26,42.29,180500.0,30.3132,30.3419,30.3132,30.3347,180500.0
2013-09-12 12:50:00,42.29,42.32,42.26,42.32,123300.0,30.3347,30.3562,30.3132,30.3562,123300.0
2013-09-12 13:00:00,42.31,42.34,42.3,42.34,91300.0,30.349,30.3706,30.3419,30.3706,91300.0
2013-09-12 13:10:00,42.34,42.43,42.34,42.42,183000.0,30.3706,30.4351,30.3706,30.4279,183000.0
2013-09-12 13:20:00,42.42,42.45,42.4,42.4,186600.0,30.4279,30.4495,30.4136,30.4136,186600.0
2013-09-12 13:30:00,42.4,42.41,42.33,42.35,146200.0,30.4136,30.4208,30.3634,30.3777,146200.0
2013-09-12 13:40:00,42.36,42.38,42.34,42.38,180300.0,30.3849,30.3992,30.3706,30.3992,180300.0
2013-09-12 13:50:00,42.38,42.42,42.38,42.39,265100.0,30.3992,30.4279,30.3992,30.4064,265100.0
2013-09-12 14:00:00,42.4,42.41,42.37,42.38,318000.0,30.4136,30.4208,30.3921,30.3992,318000.0
2013-09-12 14:10:00,42.39,42.43,42.36,42.37,181500.0,30.4064,30.4351,30.3849,30.3921,181500.0
2013-09-12 14:20:00,42.37,42.38,42.34,42.38,167700.0,30.3921,30.3992,30.3706,30.3992,167700.0
2013-09-12 14:30:00,42.38,42.38,42.3,42.3,191900.0,30.3992,30.3992,30.3419,30.3419,191900.0
2013-09-12 14:40:00,42.31,42.31,42.26,42.31,444100.0,30.349,30.349,30.3132,30.349,444100.0
2013-09-12 14:50:00,42.31,42.34,42.28,42.33,249900.0,30.349,30.3706,30.3275,30.3634,249900.0
2013-09-12 15:00:00,42.33,42.34,42.22,42.23,322500.0,30.3634,30.3706,30.2845,30.2917,322500.0
2013-09-12 15:10:00,42.23,42.26,42.22,42.25,360100.0,30.2917,30.3132,30.2845,30.306,360100.0
2013-09-12 15:20:00,42.25,42.3,42.24,42.29,284600.0,30.306,30.3419,30.2988,30.3347,284600.0
2013-09-12 15:30:00,42.28,42.29,42.24,42.24,261800.0,30.3275,30.3347,30.2988,30.2988,261800.0
2013-09-12 15:40:00,42.25,42.25,42.18,42.19,616700.0,30.306,30.306,30.2558,30.263,616700.0
2013-09-12 15:50:00,42.2,42.28,42.19,42.27,1384800.0,30.2701,30.3275,30.263,30.3203,1384800.0
2013-09-13 09:30:00,42.12,42.39,42.12,42.25,518600.0,30.2127,30.4064,30.2127,30.306,518600.0
2013-09-13 09:40:00,42.27,42.36,42.24,42.33,265800.0,30.3203,30.3849,30.2988,30.3634,265800.0
2013-09-13 09:50:00,42.33,42.39,42.3,42.34,276600.0,30.3634,30.4064,30.3419,30.3706,276600.0
2013-09-13 10:00:00,42.34,42.35,42.19,42.24,242600.0,30.3706,30.3777,30.263,30.2988,242600.0
2013-09-13 10:10:00,42.23,42.26,42.12,42.19,314400.0,30.2917,30.3132,30.2127,30.263,314400.0
2013-09-13 10:20:00,42.18,42.23,42.15,42.22,224800.0,30.2558,30.2917,30.2343,30.2845,224800.0
2013-09-13 10:30:00,42.21,42.27,42.18,42.27,279800.0,30.2773,30.3203,30.2558,30.3203,279800.0
2013-09-13 10:40:00,42.26,42.29,42.18,42.19,221600.0,30.3132,30.3347,30.2558,30.263,221600.0
2013-09-13 10:50:00,42.2,42.26,42.19,42.24,139500.0,30.2701,30.3132,30.263,30.2988,139500.0
2013-09-13 11:00:00,42.23,42.25,42.19,42.25,190600.0,30.2917,30.306,30.263,30.306,190600.0
2013-09-13 11:10:00,42.25,42.26,42.19,42.22,354600.0,30.306,30.3132,30.263,30.2845,354600.0
2013-09-13 11:20:00,42.21,42.32,42.2,42.32,244000.0,30.2773,30.3562,30.2701,30.3562,244000.0
2013-09-13 11:30:00,42.32,42.37,42.3,42.33,195300.0,30.3562,30.3921,30.3419,30.3634,195300.0
2013-09-13 11:40:00,42.33,42.34,42.29,42.3,91800.0,30.3634,30.3706,30.3347,30.3419,91800.0
2013-09-13 11:50:00,42.3,42.31,42.29,42.3,90500.0,30.3419,30.349,30.3347,30.3419,90500.0
2013-09-13 12:00:00,42.3,42.33,42.29,42.3,155300.0,30.3419,30.3634,30.3347,30.3419,155300.0
2013-09-13 12:10:00,42.31,42.32,42.29,42.3,201400.0,30.349,30.3562,30.3347,30.3419,201400.0
2013-09-13 12:20:00,42.3,42.32,42.27,42.29,149100.0,30.3419,30.3562,30.3203,30.3347,149100.0
2013-09-13 12:30:00,42.29,42.3,42.26,42.29,131200.0,30.3347,30.3419,30.3132,30.3347,131200.0
2013-09-13 12:40:00,42.29,42.3,42.26,42.3,110100.0,30.3347,30.3419,30.3132,30.3419,110100.0
2013-09-13 12:50:00,42.29,42.3,42.25,42.25,107400.0,30.3347,30.3419,30.306,30.306,107400.0
2013-09-13 13:00:00,42.26,42.28,42.25,42.26,70300.0,30.3132,30.3275,30.306,30.3132,70300.0
2013-09-13 13:10:00,42.27,42.27,42.23,42.26,103700.0,30.3203,30.3203,30.2917,30.3132,103700.0
2013-09-13 13:20:00,42.26,42.26,42.23,42.26,73300.0,30.3132,30.3132,30.2917,30.3132,73300.0
2013-09-13 13:30:00,42.26,42.26,42.23,42.23,119400.0,30.3132,30.3132,30.2917,30.2917,119400.0
2013-09-13 13:40:00,42.23,42.23,42.2,42.22,144800.0,30.2917,30.2917,30.2701,30.2845,144800.0
2013-09-13 13:50:00,42.22,42.26,42.21,42.26,157400.0,30.2845,30.3132,30.2773,30.3132,157400.0
2013-09-13 14:00:00,42.26,42.28,42.19,42.2,203500.0,30.3132,30.3275,30.263,30.2701,203500.0
2013-09-13 14:10:00,42.2,42.21,42.17,42.18,179500.0,30.2701,30.2773,30.2486,30.2558,179500.0
2013-09-13 14:20:00,42.17,42.2,42.17,42.18,115700.0,30.2486,30.2701,30.2486,30.2558,115700.0
2013-09-13 14:30:00,42.17,42.18,42.14,42.14,126700.0,30.2486,30.2558,30.2271,30.2271,126700.0
2013-09-13 14:40:00,42.14,42.17,42.12,42.14,289400.0,30.2271,30.2486,30.2127,30.2271,289400.0
2013-09-13 14:50:00,42.15,42.16,42.13,42.13,125400.0,30.2343,30.2414,30.2199,30.2199,125400.0
2013-09-13 15:00:00,42.13,42.14,42.07,42.08,169200.0,30.2199,30.2271,30.1769,30.1841,169200.0
2013-09-13 15:10:00,42.07,42.11,42.07,42.1,140900.0,30.1769,30.2056,30.1769,30.1984,140900.0
2013-09-13 15:20:00,42.09,42.12,42.09,42.1,159100.0,30.1912,30.2127,30.1912,30.1984,159100.0
2013-09-13 15:30:00,42.1,42.15,42.1,42.14,187700.0,30.1984,30.2343,30.1984,30.2271,187700.0
2013-09-13 15:40:00,42.14,42.17,42.12,42.14,607600.0,30.2271,30.2486,30.2127,30.2271,607600.0
2013-09-13 15:50:00,42.14,42.2,42.12,42.19,979000.0,30.2271,30.2701,30.2127,30.263,979000.0
2013-09-16 09:30:00,42.77,42.97,42.71,42.73,1003700.0,30.679,30.8225,30.636,30.6503,1003700.0
2013-09-16 09:40:00,42.74,42.86,42.71,42.81,549800.0,30.6575,30.7436,30.636,30.7077,549800.0
2013-09-16 09:50:00,42.81,42.87,42.78,42.87,483600.0,30.7077,30.7507,30.6862,30.7507,483600.0
2013-09-16 10:00:00,42.87,42.88,42.75,42.77,469900.0,30.7507,30.7579,30.6646,30.679,469900.0
2013-09-16 10:10:00,42.77,42.89,42.76,42.88,493700.0,30.679,30.7651,30.6718,30.7579,493700.0
2013-09-16 10:20:00,42.88,42.9,42.82,42.82,400200.0,30.7579,30.7722,30.7149,30.7149,400200.0
2013-09-16 10:30:00,42.81,42.92,42.8,42.87,342800.0,30.7077,30.7866,30.7005,30.7507,342800.0
2013-09-16 10:40:00,42.88,42.9,42.82,42.82,221700.0,30.7579,30.7722,30.7149,30.7149,221700.0
2013-09-16 10:50:00,42.82,42.88,42.77,42.78,180600.0,30.7149,30.7579,30.679,30.6862,180600.0
2013-09-16 11:00:00,42.77,42.78,42.74,42.77,345500.0,30.679,30.6862,30.6575,30.679,345500.0
2013-09-16 11:10:00,42.77,42.89,42.77,42.86,782700.0,30.679,30.7651,30.679,30.7436,782700.0
2013-09-16 11:20:00,42.86,42.92,42.84,42.89,520700.0,30.7436,30.7866,30.7292,30.7651,520700.0
2013-09-16 11:30:00,42.88,42.92,42.88,42.91,160800.0,30.7579,30.7866,30.7579,30.7794,160800.0
2013-09-16 11:40:00,42.91,43.0,42.91,42.99,436900.0,30.7794,30.844,30.7794,30.8368,436900.0
2013-09-16 11:50:00,43.0,43.0,42.93,42.97,218700.0,30.844,30.844,30.7938,30.8225,218700.0
2013-09-16 12:00:00,42.96,42.97,42.93,42.97,238700.0,30.8153,30.8225,30.7938,30.8225,238700.0
2013-09-16 12:10:00,42.97,42.99,42.91,42.96,372100.0,30.8225,30.8368,30.7794,30.8153,372100.0
2013-09-16 12:20:00,42.97,43.04,42.96,43.02,335500.0,30.8225,30.8727,30.8153,30.8583,335500.0
2013-09-16 12:30:00,43.01,43.03,42.99,43.03,403600.0,30.8511,30.8655,30.8368,30.8655,403600.0
2013-09-16 12:40:00,43.03,43.05,42.98,43.0,252300.0,30.8655,30.8798,30.8296,30.844,252300.0
2013-09-16 12:50:00,43.0,43.07,42.99,43.07,878800.0,30.844,30.8942,30.8368,30.8942,878800.0
2013-09-16 13:00:00,43.07,43.07,43.04,43.04,207700.0,30.8942,30.8942,30.8727,30.8727,207700.0
2013-09-16 13:10:00,43.04,43.05,43.02,43.02,320500.0,30.8727,30.8798,30.8583,30.8583,320500.0
2013-09-16 13:20:00,43.02,43.04,43.0,43.03,341800.0,30.8583,30.8727,30.844,30.8655,341800.0
2013-09-16 13:30:00,43.04,43.04,43.01,43.03,247200.0,30.8727,30.8727,30.8511,30.8655,247200.0
2013-09-16 13:40:00,43.02,43.03,42.96,42.97,339700.0,30.8583,30.8655,30.8153,30.8225,339700.0
2013-09-16 13:50:00,42.96,43.02,42.96,43.02,229900.0,30.8153,30.8583,30.8153,30.8583,229900.0
2013-09-16 14:00:00,43.02,43.03,42.98,43.0,288700.0,30.8583,30.8655,30.8296,30.844,288700.0
2013-09-16 14:10:00,42.99,43.03,42.98,43.02,234900.0,30.8368,30.8655,30.8296,30.8583,234900.0
2013-09-16 14:20:00,43.02,43.02,42.99,42.99,183000.0,30.8583,30.8583,30.8368,30.8368,183000.0
2013-09-16 14:30:00,42.99,43.01,42.97,43.01,332200.0,30.8368,30.8511,30.8225,30.8511,332200.0
2013-09-16 14:40:00,43.01,43.01,42.96,43.0,366400.0,30.8511,30.8511,30.8153,30.844,366400.0
2013-09-16 14:50:00,42.99,43.02,42.99,43.0,234300.0,30.8368,30.8583,30.8368,30.844,234300.0
2013-09-16 15:00:00,43.0,43.03,42.97,43.02,313100.0,30.844,30.8655,30.8225,30.8583,313100.0
2013-09-16 15:10:00,43.02,43.02,42.98,42.98,399700.0,30.8583,30.8583,30.8296,30.8296,399700.0
2013-09-16 15:20:00,42.99,43.0,42.96,42.96,247100.0,30.8368,30.844,30.8153,30.8153,247100.0
2013-09-16 15:30:00,42.96,42.97,42.9,42.91,690400.0,30.8153,30.8225,30.7722,30.7794,690400.0
2013-09-16 15:40:00,42.91,42.95,42.87,42.88,961800.0,30.7794,30.8081,30.7507,30.7579,961800.0
2013-09-16 15:50:00,42.88,42.93,42.84,42.89,2199100.0,30.7579,30.7938,30.7292,30.7651,2199100.0
2013-09-17 09:30:00,42.97,43.05,42.73,42.85,885800.0,30.8225,30.8798,30.6503,30.7364,885800.0
2013-09-17 09:40:00,42.85,42.87,42.75,42.87,514400.0,30.7364,30.7507,30.6646,30.7507,514400.0
2013-09-17 09:50:00,42.86,42.89,42.78,42.8,494700.0,30.7436,30.7651,30.6862,30.7005,494700.0
2013-09-17 10:00:00,42.79,42.9,42.75,42.9,574900.0,30.6933,30.7722,30.6646,30.7722,574900.0
2013-09-17 10:10:00,42.9,42.97,42.87,42.89,437000.0,30.7722,30.8225,30.7507,30.7651,437000.0
2013-09-17 10:20:00,42.89,42.92,42.85,42.91,317900.0,30.7651,30.7866,30.7364,30.7794,317900.0
2013-09-17 10:30:00,42.91,42.92,42.88,42.9,298500.0,30.7794,30.7866,30.7579,30.7722,298500.0
2013-09-17 10:40:00,42.9,42.91,42.87,42.91,416400.0,30.7722,30.7794,30.7507,30.7794,416400.0
2013-09-17 10:50:00,42.91,42.91,42.84,42.9,350100.0,30.7794,30.7794,30.7292,30.7722,350100.0
2013-09-17 11:00:00,42.9,42.9,42.84,42.84,183600.0,30.7722,30.7722,30.7292,30.7292,183600.0
2013-09-17 11:10:00,42.84,42.87,42.84,42.87,230300.0,30.7292,30.7507,30.7292,30.7507,230300.0
2013-09-17 11:20:00,42.87,42.87,42.84,42.84,216700.0,30.7507,30.7507,30.7292,30.7292,216700.0
2013-09-17 11:30:00,42.84,42.85,42.74,42.74,325300.0,30.7292,30.7364,30.6575,30.6575,325300.0
2013-09-17 11:40:00,42.75,42.75,42.69,42.7,472200.0,30.6646,30.6646,30.6216,30.6288,472200.0
2013-09-17 11:50:00,42.7,42.7,42.64,42.64,479800.0,30.6288,30.6288,30.5857,30.5857,479800.0
2013-09-17 12:00:00,42.64,42.69,42.64,42.65,293900.0,30.5857,30.6216,30.5857,30.5929,293900.0
2013-09-17 12:10:00,42.66,42.66,42.59,42.61,415600.0,30.6001,30.6001,30.5499,30.5642,415600.0
2013-09-17 12:20:00,42.61,42.64,42.61,42.63,200400.0,30.5642,30.5857,30.5642,30.5786,200400.0
2013-09-17 12:30:00,42.63,42.63,42.58,42.59,226100.0,30.5786,30.5786,30.5427,30.5499,226100.0
2013-09-17 12:40:00,42.59,42.67,42.57,42.66,373300.0,30.5499,30.6073,30.5355,30.6001,373300.0
2013-09-17 12:50:00,42.66,42.69,42.64,42.68,303800.0,30.6001,30.6216,30.5857,30.6144,303800.0
2013-09-17 13:00:00,42.69,42.69,42.63,42.65,285700.0,30.6216,30.6216,30.5786,30.5929,285700.0
2013-09-17 13:10:00,42.64,42.65,42.62,42.63,182300.0,30.5857,30.5929,30.5714,30.5786,182300.0
2013-09-17 13:20:00,42.63,42.65,42.61,42.65,292300.0,30.5786,30.5929,30.5642,30.5929,292300.0
2013-09-17 13:30:00,42.65,42.69,42.64,42.68,246900.0,30.5929,30.6216,30.5857,30.6144,246900.0
2013-09-17 13:40:00,42.68,42.71,42.67,42.71,171800.0,30.6144,30.636,30.6073,30.636,171800.0
2013-09-17 13:50:00,42.71,42.74,42.7,42.72,261400.0,30.636,30.6575,30.6288,30.6431,261400.0
2013-09-17 14:00:00,42.72,42.76,42.71,42.72,130100.0,30.6431,30.6718,30.636,30.6431,130100.0
2013-09-17 14:10:00,42.73,42.74,42.69,42.69,179300.0,30.6503,30.6575,30.6216,30.6216,179300.0
2013-09-17 14:20:00,42.7,42.73,42.67,42.72,197300.0,30.6288,30.6503,30.6073,30.6431,197300.0
2013-09-17 14:30:00,42.71,42.74,42.7,42.74,132800.0,30.636,30.6575,30.6288,30.6575,132800.0
2013-09-17 14:40:00,42.73,42.77,42.73,42.77,165100.0,30.6503,30.679,30.6503,30.679,165100.0
2013-09-17 14:50:00,42.77,42.78,42.73,42.77,215100.0,30.679,30.6862,30.6503,30.679,215100.0
2013-09-17 15:00:00,42.77,42.78,42.75,42.76,397700.0,30.679,30.6862,30.6646,30.6718,397700.0
2013-09-17 15:10:00,42.76,42.76,42.68,42.68,388200.0,30.6718,30.6718,30.6144,30.6144,388200.0
2013-09-17 15:20:00,42.68,42.73,42.66,42.73,273100.0,30.6144,30.6503,30.6001,30.6503,273100.0
2013-09-17 15:30:00,42.73,42.75,42.69,42.73,414900.0,30.6503,30.6646,30.6216,30.6503,414900.0
2013-09-17 15:40:00,42.73,42.8,42.72,42.78,515500.0,30.6503,30.7005,30.6431,30.6862,515500.0
2013-09-17 15:50:00,42.78,42.87,42.78,42.86,1195100.0,30.6862,30.7507,30.6862,30.7436,1195100.0
2013-09-18 09:30:00,42.76,42.94,42.76,42.91,392500.0,30.6718,30.8009,30.6718,30.7794,392500.0
2013-09-18 09:40:00,42.92,42.98,42.89,42.95,354600.0,30.7866,30.8296,30.7651,30.8081,354600.0
2013-09-18 09:50:00,42.94,43.01,42.93,42.93,277900.0,30.8009,30.8511,30.7938,30.7938,277900.0
2013-09-18 10:00:00,42.93,42.97,42.88,42.97,354400.0,30.7938,30.8225,30.7579,30.8225,354400.0
2013-09-18 10:10:00,42.97,43.01,42.94,43.0,320500.0,30.8225,30.8511,30.8009,30.844,320500.0
2013-09-18 10:20:00,43.0,43.0,42.94,42.97,416700.0,30.844,30.844,30.8009,30.8225,416700.0
2013-09-18 10:30:00,42.97,42.98,42.95,42.97,326700.0,30.8225,30.8296,30.8081,30.8225,326700.0
2013-09-18 10:40:00,42.97,42.97,42.87,42.93,349100.0,30.8225,30.8225,30.7507,30.7938,349100.0
2013-09-18 10:50:00,42.93,42.96,42.91,42.93,372400.0,30.7938,30.8153,30.7794,30.7938,372400.0
2013-09-18 11:00:00,42.93,42.96,42.92,42.93,269900.0,30.7938,30.8153,30.7866,30.7938,269900.0
2013-09-18 11:10:00,42.94,42.97,42.9,42.91,260200.0,30.8009,30.8225,30.7722,30.7794,260200.0
2013-09-18 11:20:00,42.9,42.94,42.89,42.94,201800.0,30.7722,30.8009,30.7651,30.8009,201800.0
2013-09-18 11:30:00,42.94,42.94,42.86,42.86,259800.0,30.8009,30.8009,30.7436,30.7436,259800.0
2013-09-18 11:40:00,42.86,42.87,42.76,42.76,230600.0,30.7436,30.7507,30.6718,30.6718,230600.0
2013-09-18 11:50:00,42.76,42.84,42.76,42.77,395500.0,30.6718,30.7292,30.6718,30.679,395500.0
2013-09-18 12:00:00,42.77,42.83,42.75,42.8,251400.0,30.679,30.722,30.6646,30.7005,251400.0
2013-09-18 12:10:00,42.8,42.82,42.77,42.79,370400.0,30.7005,30.7149,30.679,30.6933,370400.0
2013-09-18 12:20:00,42.79,42.81,42.76,42.79,274700.0,30.6933,30.7077,30.6718,30.6933,274700.0
2013-09-18 12:30:00,42.78,42.85,42.78,42.85,162800.0,30.6862,30.7364,30.6862,30.7364,162800.0
2013-09-18 12:40:00,42.85,42.89,42.84,42.89,276800.0,30.7364,30.7651,30.7292,30.7651,276800.0
2013-09-18 12:50:00,42.89,43.05,42.88,43.05,627700.0,30.7651,30.8798,30.7579,30.8798,627700.0
2013-09-18 13:00:00,43.04,43.14,43.04,43.14,567400.0,30.8727,30.9444,30.8727,30.9444,567400.0
2013-09-18 13:10:00,43.14,43.19,43.0,43.03,505400.0,30.9444,30.9803,30.844,30.8655,505400.0
2013-09-18 13:20:00,43.02,43.11,43.0,43.09,204400.0,30.8583,30.9229,30.844,30.9085,204400.0
2013-09-18 13:30:00,43.1,43.13,43.01,43.02,260200.0,30.9157,30.9372,30.8511,30.8583,260200.0
2013-09-18 13:40:00,43.02,43.05,42.98,43.03,205900.0,30.8583,30.8798,30.8296,30.8655,205900.0
2013-09-18 13:50:00,43.02,43.03,42.92,42.93,177800.0,30.8583,30.8655,30.7866,30.7938,177800.0
2013-09-18 14:00:00,42.93,43.58,42.92,43.41,1601900.0,30.7938,31.26,30.7866,31.1381,1601900.0
2013-09-18 14:10:00,43.41,43.59,43.4,43.48,770900.0,31.1381,31.2672,31.1309,31.1883,770900.0
2013-09-18 14:20:00,43.48,43.62,43.47,43.5,751500.0,31.1883,31.2887,31.1811,31.2026,751500.0
2013-09-18 14:30:00,43.51,43.6,43.5,43.58,550900.0,31.2098,31.2744,31.2026,31.26,550900.0
2013-09-18 14:40:00,43.58,43.67,43.55,43.61,614300.0,31.26,31.3246,31.2385,31.2815,614300.0
2013-09-18 14:50:00,43.61,43.75,43.6,43.74,525700.0,31.2815,31.382,31.2744,31.3748,525700.0
2013-09-18 15:00:00,43.74,43.82,43.71,43.75,910600.0,31.3748,31.4322,31.3533,31.382,910600.0
2013-09-18 15:10:00,43.74,43.75,43.51,43.52,653800.0,31.3748,31.382,31.2098,31.217,653800.0
2013-09-18 15:20:00,43.52,43.6,43.44,43.46,680600.0,31.217,31.2744,31.1596,31.1739,680600.0
2013-09-18 15:30:00,43.46,43.53,43.37,43.52,920800.0,31.1739,31.2241,31.1094,31.217,920800.0
2013-09-18 15:40:00,43.52,43.53,43.36,43.37,1124100.0,31.217,31.2241,31.1022,31.1094,1124100.0
2013-09-18 15:50:00,43.36,43.39,43.26,43.3,2458800.0,31.1022,31.1237,31.0305,31.0592,2458800.0
2013-09-19 09:30:00,43.73,43.83,43.3,43.31,912100.0,31.3676,31.4393,31.0592,31.0663,912100.0
2013-09-19 09:40:00,43.3,43.31,43.03,43.08,638700.0,31.0592,31.0663,30.8655,30.9014,638700.0
2013-09-19 09:50:00,43.08,43.17,42.96,43.15,680100.0,30.9014,30.9659,30.8153,30.9516,680100.0
2013-09-19 10:00:00,43.15,43.19,43.02,43.08,496100.0,30.9516,30.9803,30.8583,30.9014,496100.0
2013-09-19 10:10:00,43.08,43.09,42.96,42.98,337000.0,30.9014,30.9085,30.8153,30.8296,337000.0
2013-09-19 10:20:00,42.98,43.1,42.97,43.06,449200.0,30.8296,30.9157,30.8225,30.887,449200.0
2013-09-19 10:30:00,43.06,43.11,43.05,43.07,368800.0,30.887,30.9229,30.8798,30.8942,368800.0
2013-09-19 10:40:00,43.06,43.11,43.04,43.08,292300.0,30.887,30.9229,30.8727,30.9014,292300.0
2013-09-19 10:50:00,43.08,43.08,43.05,43.08,154600.0,30.9014,30.9014,30.8798,30.9014,154600.0
2013-09-19 11:00:00,43.07,43.08,43.01,43.03,240800.0,30.8942,30.9014,30.8511,30.8655,240800.0
2013-09-19 11:10:00,43.02,43.03,42.97,43.02,291700.0,30.8583,30.8655,30.8225,30.8583,291700.0
2013-09-19 11:20:00,43.02,43.03,43.0,43.02,206500.0,30.8583,30.8655,30.844,30.8583,206500.0
2013-09-19 11:30:00,43.02,43.03,42.92,42.95,515000.0,30.8583,30.8655,30.7866,30.8081,515000.0
2013-09-19 11:40:00,42.94,42.98,42.93,42.94,161700.0,30.8009,30.8296,30.7938,30.8009,161700.0
2013-09-19 11:50:00,42.94,42.94,42.88,42.9,319100.0,30.8009,30.8009,30.7579,30.7722,319100.0
2013-09-19 12:00:00,42.89,42.93,42.87,42.9,333100.0,30.7651,30.7938,30.7507,30.7722,333100.0
2013-09-19 12:10:00,42.9,42.97,42.9,42.93,279000.0,30.7722,30.8225,30.7722,30.7938,279000.0
2013-09-19 12:20:00,42.92,42.95,42.88,42.95,215200.0,30.7866,30.8081,30.7579,30.8081,215200.0
2013-09-19 12:30:00,42.94,42.99,42.93,42.94,158500.0,30.8009,30.8368,30.7938,30.8009,158500.0
2013-09-19 12:40:00,42.93,42.95,42.92,42.92,117900.0,30.7938,30.8081,30.7866,30.7866,117900.0
2013-09-19 12:50:00,42.92,42.93,42.85,42.87,340300.0,30.7866,30.7938,30.7364,30.7507,340300.0
2013-09-19 13:00:00,42.87,42.88,42.82,42.84,299500.0,30.7507,30.7579,30.7149,30.7292,299500.0
2013-09-19 13:10:00,42.84,42.88,42.83,42.84,252100.0,30.7292,30.7579,30.722,30.7292,252100.0
2013-09-19 13:20:00,42.84,42.88,42.84,42.84,205700.0,30.7292,30.7579,30.7292,30.7292,205700.0
2013-09-19 13:30:00,42.84,42.85,42.81,42.84,244700.0,30.7292,30.7364,30.7077,30.7292,244700.0
2013-09-19 13:40:00,42.84,42.87,42.82,42.84,173200.0,30.7292,30.7507,30.7149,30.7292,173200.0
2013-09-19 13:50:00,42.84,42.86,42.75,42.75,293600.0,30.7292,30.7436,30.6646,30.6646,293600.0
2013-09-19 14:00:00,42.75,42.86,42.74,42.86,209000.0,30.6646,30.7436,30.6575,30.7436,209000.0
2013-09-19 14:10:00,42.86,42.96,42.85,42.96,291000.0,30.7436,30.8153,30.7364,30.8153,291000.0
2013-09-19 14:20:00,42.95,42.98,42.93,42.96,379300.0,30.8081,30.8296,30.7938,30.8153,379300.0
2013-09-19 14:30:00,42.95,42.96,42.89,42.91,195000.0,30.8081,30.8153,30.7651,30.7794,195000.0
2013-09-19 14:40:00,42.9,42.98,42.9,42.98,226700.0,30.7722,30.8296,30.7722,30.8296,226700.0
2013-09-19 14:50:00,42.98,42.98,42.95,42.96,208300.0,30.8296,30.8296,30.8081,30.8153,208300.0
2013-09-19 15:00:00,42.96,43.0,42.96,42.99,265400.0,30.8153,30.844,30.8153,30.8368,265400.0
2013-09-19 15:10:00,42.98,43.01,42.96,42.97,254100.0,30.8296,30.8511,30.8153,30.8225,254100.0
2013-09-19 15:20:00,42.97,43.02,42.95,43.02,330100.0,30.8225,30.8583,30.8081,30.8583,330100.0
2013-09-19 15:30:00,43.02,43.03,42.97,42.98,470100.0,30.8583,30.8655,30.8225,30.8296,470100.0
2013-09-19 15:40:00,42.98,42.99,42.94,42.94,613800.0,30.8296,30.8368,30.8009,30.8009,613800.0
2013-09-19 15:50:00,42.95,43.0,42.93,42.96,1565000.0,30.8081,30.844,30.7938,30.8153,1565000.0
2013-09-20 09:30:00,43.04,43.1,42.71,42.85,5484700.0,30.8727,30.9157,30.636,30.7364,5484700.0
2013-09-20 09:40:00,42.84,42.86,42.6,42.71,817100.0,30.7292,30.7436,30.5571,30.636,817100.0
2013-09-20 09:50:00,42.73,42.76,42.56,42.6,603500.0,30.6503,30.6718,30.5284,30.5571,603500.0
2013-09-20 10:00:00,42.59,42.63,42.5,42.58,532400.0,30.5499,30.5786,30.4853,30.5427,532400.0
2013-09-20 10:10:00,42.57,42.68,42.55,42.6,609500.0,30.5355,30.6144,30.5212,30.5571,609500.0
2013-09-20 10:20:00,42.59,42.64,42.55,42.59,425400.0,30.5499,30.5857,30.5212,30.5499,425400.0
2013-09-20 10:30:00,42.59,42.69,42.59,42.67,273700.0,30.5499,30.6216,30.5499,30.6073,273700.0
2013-09-20 10:40:00,42.67,42.69,42.63,42.68,520800.0,30.6073,30.6216,30.5786,30.6144,520800.0
2013-09-20 10:50:00,42.68,42.73,42.64,42.73,424600.0,30.6144,30.6503,30.5857,30.6503,424600.0
2013-09-20 11:00:00,42.73,42.85,42.73,42.83,511400.0,30.6503,30.7364,30.6503,30.722,511400.0
2013-09-20 11:10:00,42.83,42.85,42.75,42.79,329500.0,30.722,30.7364,30.6646,30.6933,329500.0
2013-09-20 11:20:00,42.79,42.79,42.68,42.7,483900.0,30.6933,30.6933,30.6144,30.6288,483900.0
2013-09-20 11:30:00,42.71,42.76,42.66,42.67,301800.0,30.636,30.6718,30.6001,30.6073,301800.0
2013-09-20 11:40:00,42.68,42.79,42.66,42.78,253100.0,30.6144,30.6933,30.6001,30.6862,253100.0
2013-09-20 11:50:00,42.78,42.82,42.68,42.68,229700.0,30.6862,30.7149,30.6144,30.6144,229700.0
2013-09-20 12:00:00,42.69,42.74,42.67,42.71,170500.0,30.6216,30.6575,30.6073,30.636,170500.0
2013-09-20 12:10:00,42.71,42.73,42.65,42.65,193200.0,30.636,30.6503,30.5929,30.5929,193200.0
2013-09-20 12:20:00,42.66,42.71,42.57,42.68,316500.0,30.6001,30.636,30.5355,30.6144,316500.0
2013-09-20 12:30:00,42.69,42.72,42.66,42.71,401600.0,30.6216,30.6431,30.6001,30.636,401600.0
2013-09-20 12:40:00,42.71,42.79,42.71,42.75,127600.0,30.636,30.6933,30.636,30.6646,127600.0
2013-09-20 12:50:00,42.74,42.76,42.73,42.75,162100.0,30.6575,30.6718,30.6503,30.6646,162100.0
2013-09-20 13:00:00,42.76,42.78,42.7,42.73,195100.0,30.6718,30.6862,30.6288,30.6503,195100.0
2013-09-20 13:10:00,42.74,42.83,42.74,42.81,443100.0,30.6575,30.722,30.6575,30.7077,443100.0
2013-09-20 13:20:00,42.81,42.84,42.77,42.79,123600.0,30.7077,30.7292,30.679,30.6933,123600.0
2013-09-20 13:30:00,42.8,42.81,42.75,42.77,130000.0,30.7005,30.7077,30.6646,30.679,130000.0
2013-09-20 13:40:00,42.77,42.77,42.69,42.73,152800.0,30.679,30.679,30.6216,30.6503,152800.0
2013-09-20 13:50:00,42.73,42.79,42.73,42.73,151500.0,30.6503,30.6933,30.6503,30.6503,151500.0
2013-09-20 14:00:00,42.73,42.75,42.7,42.73,157000.0,30.6503,30.6646,30.6288,30.6503,157000.0
2013-09-20 14:10:00,42.73,42.76,42.69,42.69,121600.0,30.6503,30.6718,30.6216,30.6216,121600.0
2013-09-20 14:20:00,42.7,42.81,42.69,42.81,184000.0,30.6288,30.7077,30.6216,30.7077,184000.0
2013-09-20 14:30:00,42.81,42.81,42.71,42.71,178100.0,30.7077,30.7077,30.636,30.636,178100.0
2013-09-20 14:40:00,42.71,42.75,42.68,42.75,207300.0,30.636,30.6646,30.6144,30.6646,207300.0
2013-09-20 14:50:00,42.75,42.77,42.74,42.76,200100.0,30.6646,30.679,30.6575,30.6718,200100.0
2013-09-20 15:00:00,42.76,42.82,42.75,42.8,269200.0,30.6718,30.7149,30.6646,30.7005,269200.0
2013-09-20 15:10:00,42.81,42.88,42.79,42.86,549400.0,30.7077,30.7579,30.6933,30.7436,549400.0
2013-09-20 15:20:00,42.86,42.87,42.79,42.79,378600.0,30.7436,30.7507,30.6933,30.6933,378600.0
2013-09-20 15:30:00,42.79,42.82,42.72,42.8,642200.0,30.6933,30.7149,30.6431,30.7005,642200.0
2013-09-20 15:40:00,42.81,42.84,42.74,42.76,774700.0,30.7077,30.7292,30.6575,30.6718,774700.0
2013-09-20 15:50:00,42.76,42.88,42.73,42.8,2438100.0,30.6718,30.7579,30.6503,30.7005,2438100.0
2013-09-23 09:30:00,42.42,42.52,42.19,42.27,1049600.0,30.4279,30.4997,30.263,30.3203,1049600.0
2013-09-23 09:40:00,42.27,42.33,42.07,42.1,548700.0,30.3203,30.3634,30.1769,30.1984,548700.0
2013-09-23 09:50:00,42.1,42.26,42.1,42.2,418700.0,30.1984,30.3132,30.1984,30.2701,418700.0
2013-09-23 10:00:00,42.2,42.25,42.08,42.09,447800.0,30.2701,30.306,30.1841,30.1912,447800.0
2013-09-23 10:10:00,42.08,42.18,42.06,42.18,460900.0,30.1841,30.2558,30.1697,30.2558,460900.0
2013-09-23 10:20:00,42.18,42.19,42.12,42.15,325700.0,30.2558,30.263,30.2127,30.2343,325700.0
2013-09-23 10:30:00,42.16,42.27,42.13,42.17,363000.0,30.2414,30.3203,30.2199,30.2486,363000.0
2013-09-23 10:40:00,42.16,42.18,42.1,42.15,273300.0,30.2414,30.2558,30.1984,30.2343,273300.0
2013-09-23 10:50:00,42.16,42.18,42.11,42.15,304300.0,30.2414,30.2558,30.2056,30.2343,304300.0
2013-09-23 11:00:00,42.15,42.19,42.09,42.09,307700.0,30.2343,30.263,30.1912,30.1912,307700.0
2013-09-23 11:10:00,42.09,42.17,42.09,42.16,282000.0,30.1912,30.2486,30.1912,30.2414,282000.0
2013-09-23 11:20:00,42.16,42.19,42.13,42.18,274300.0,30.2414,30.263,30.2199,30.2558,274300.0
2013-09-23 11:30:00,42.18,42.23,42.18,42.21,302700.0,30.2558,30.2917,30.2558,30.2773,302700.0
2013-09-23 11:40:00,42.21,42.21,42.13,42.15,154700.0,30.2773,30.2773,30.2199,30.2343,154700.0
2013-09-23 11:50:00,42.15,42.15,42.08,42.08,203300.0,30.2343,30.2343,30.1841,30.1841,203300.0
2013-09-23 12:00:00,42.08,42.18,42.08,42.13,189800.0,30.1841,30.2558,30.1841,30.2199,189800.0
2013-09-23 12:10:00,42.13,42.16,42.12,42.13,250500.0,30.2199,30.2414,30.2127,30.2199,250500.0
2013-09-23 12:20:00,42.13,42.2,42.1,42.18,325900.0,30.2199,30.2701,30.1984,30.2558,325900.0
2013-09-23 12:30:00,42.18,42.19,42.16,42.18,87700.0,30.2558,30.263,30.2414,30.2558,87700.0
2013-09-23 12:40:00,42.18,42.2,42.15,42.19,206100.0,30.2558,30.2701,30.2343,30.263,206100.0
2013-09-23 12:50:00,42.2,42.21,42.19,42.2,71200.0,30.2701,30.2773,30.263,30.2701,71200.0
2013-09-23 13:00:00,42.2,42.2,42.17,42.18,203700.0,30.2701,30.2701,30.2486,30.2558,203700.0
2013-09-23 13:10:00,42.18,42.19,42.15,42.19,280200.0,30.2558,30.263,30.2343,30.263,280200.0
2013-09-23 13:20:00,42.19,42.24,42.18,42.22,207700.0,30.263,30.2988,30.2558,30.2845,207700.0
2013-09-23 13:30:00,42.23,42.24,42.2,42.21,100100.0,30.2917,30.2988,30.2701,30.2773,100100.0
2013-09-23 13:40:00,42.21,42.22,42.18,42.19,133500.0,30.2773,30.2845,30.2558,30.263,133500.0
2013-09-23 13:50:00,42.19,42.25,42.18,42.25,307800.0,30.263,30.306,30.2558,30.306,307800.0
2013-09-23 14:00:00,42.25,42.31,42.23,42.3,272000.0,30.306,30.349,30.2917,30.3419,272000.0
2013-09-23 14:10:00,42.3,42.3,42.27,42.3,189100.0,30.3419,30.3419,30.3203,30.3419,189100.0
2013-09-23 14:20:00,42.29,42.3,42.23,42.23,225700.0,30.3347,30.3419,30.2917,30.2917,225700.0
2013-09-23 14:30:00,42.23,42.27,42.22,42.26,229600.0,30.2917,30.3203,30.2845,30.3132,229600.0
2013-09-23 14:40:00,42.26,42.26,42.22,42.22,151800.0,30.3132,30.3132,30.2845,30.2845,151800.0
2013-09-23 14:50:00,42.22,42.31,42.22,42.3,233400.0,30.2845,30.349,30.2845,30.3419,233400.0
2013-09-23 15:00:00,42.3,42.3,42.22,42.24,220400.0,30.3419,30.3419,30.2845,30.2988,220400.0
2013-09-23 15:10:00,42.25,42.27,42.2,42.22,223500.0,30.306,30.3203,30.2701,30.2845,223500.0
2013-09-23 15:20:00,42.22,42.26,42.21,42.24,605600.0,30.2845,30.3132,30.2773,30.2988,605600.0
2013-09-23 15:30:00,42.24,42.34,42.22,42.33,536100.0,30.2988,30.3706,30.2845,30.3634,536100.0
2013-09-23 15:40:00,42.33,42.34,42.26,42.27,568100.0,30.3634,30.3706,30.3132,30.3203,568100.0
2013-09-23 15:50:00,42.27,42.34,42.26,42.29,1170400.0,30.3203,30.3706,30.3132,30.3347,1170400.0
2013-09-24 09:30:00,42.07,42.2,42.02,42.03,931000.0,30.1769,30.2701,30.141,30.1482,931000.0
2013-09-24 09:40:00,42.04,42.2,41.94,42.18,752100.0,30.1554,30.2701,30.0836,30.2558,752100.0
2013-09-24 09:50:00,42.17,42.18,42.11,42.14,472200.0,30.2486,30.2558,30.2056,30.2271,472200.0
2013-09-24 10:00:00,42.13,42.15,42.11,42.13,345500.0,30.2199,30.2343,30.2056,30.2199,345500.0
2013-09-24 10:10:00,42.13,42.15,42.01,42.04,431200.0,30.2199,30.2343,30.1338,30.1554,431200.0
2013-09-24 10:20:00,42.04,42.07,42.01,42.06,422300.0,30.1554,30.1769,30.1338,30.1697,422300.0
2013-09-24 10:30:00,42.06,42.14,42.06,42.08,459700.0,30.1697,30.2271,30.1697,30.1841,459700.0
2013-09-24 10:40:00,42.09,42.16,42.08,42.09,380200.0,30.1912,30.2414,30.1841,30.1912,380200.0
2013-09-24 10:50:00,42.09,42.2,42.09,42.19,357800.0,30.1912,30.2701,30.1912,30.263,357800.0
2013-09-24 11:00:00,42.19,42.26,42.18,42.26,385900.0,30.263,30.3132,30.2558,30.3132,385900.0
2013-09-24 11:10:00,42.25,42.3,42.25,42.26,331300.0,30.306,30.3419,30.306,30.3132,331300.0
2013-09-24 11:20:00,42.27,42.27,42.16,42.17,295300.0,30.3203,30.3203,30.2414,30.2486,295300.0
2013-09-24 11:30:00,42.16,42.19,42.13,42.14,287800.0,30.2414,30.263,30.2199,30.2271,287800.0
2013-09-24 11:40:00,42.14,42.16,42.12,42.15,215600.0,30.2271,30.2414,30.2127,30.2343,215600.0
2013-09-24 11:50:00,42.15,42.16,42.11,42.16,269200.0,30.2343,30.2414,30.2056,30.2414,269200.0
2013-09-24 12:00:00,42.16,42.16,42.11,42.16,343100.0,30.2414,30.2414,30.2056,30.2414,343100.0
2013-09-24 12:10:00,42.16,42.18,42.12,42.12,278000.0,30.2414,30.2558,30.2127,30.2127,278000.0
2013-09-24 12:20:00,42.12,42.15,42.11,42.13,313400.0,30.2127,30.2343,30.2056,30.2199,313400.0
2013-09-24 12:30:00,42.14,42.16,42.12,42.15,379400.0,30.2271,30.2414,30.2127,30.2343,379400.0
2013-09-24 12:40:00,42.14,42.15,42.11,42.14,370200.0,30.2271,30.2343,30.2056,30.2271,370200.0
2013-09-24 12:50:00,42.14,42.15,42.13,42.14,108000.0,30.2271,30.2343,30.2199,30.2271,108000.0
2013-09-24 13:00:00,42.14,42.15,42.08,42.08,236700.0,30.2271,30.2343,30.1841,30.1841,236700.0
2013-09-24 13:10:00,42.08,42.13,42.07,42.11,392300.0,30.1841,30.2199,30.1769,30.2056,392300.0
2013-09-24 13:20:00,42.11,42.11,42.09,42.09,165500.0,30.2056,30.2056,30.1912,30.1912,165500.0
2013-09-24 13:30:00,42.09,42.11,42.08,42.09,392700.0,30.1912,30.2056,30.1841,30.1912,392700.0
2013-09-24 13:40:00,42.09,42.15,42.08,42.12,457400.0,30.1912,30.2343,30.1841,30.2127,457400.0
2013-09-24 13:50:00,42.12,42.13,42.05,42.06,352700.0,30.2127,30.2199,30.1625,30.1697,352700.0
2013-09-24 14:00:00,42.06,42.07,42.01,42.02,395200.0,30.1697,30.1769,30.1338,30.141,395200.0
2013-09-24 14:10:00,42.02,42.03,41.97,41.98,355800.0,30.141,30.1482,30.1052,30.1123,355800.0
2013-09-24 14:20:00,41.98,41.98,41.85,41.89,457600.0,30.1123,30.1123,30.0191,30.0478,457600.0
2013-09-24 14:30:00,41.88,42.0,41.88,41.98,381500.0,30.0406,30.1267,30.0406,30.1123,381500.0
2013-09-24 14:40:00,41.98,42.02,41.97,42.0,335000.0,30.1123,30.141,30.1052,30.1267,335000.0
2013-09-24 14:50:00,42.0,42.01,41.87,41.88,618500.0,30.1267,30.1338,30.0334,30.0406,618500.0
2013-09-24 15:00:00,41.87,41.88,41.78,41.83,705600.0,30.0334,30.0406,29.9689,30.0047,705600.0
2013-09-24 15:10:00,41.83,41.88,41.82,41.88,585200.0,30.0047,30.0406,29.9976,30.0406,585200.0
2013-09-24 15:20:00,41.88,41.89,41.81,41.83,577100.0,30.0406,30.0478,29.9904,30.0047,577100.0
2013-09-24 15:30:00,41.84,41.88,41.76,41.76,661700.0,30.0119,30.0406,29.9545,29.9545,661700.0
2013-09-24 15:40:00,41.77,41.84,41.75,41.78,925600.0,29.9617,30.0119,29.9473,29.9689,925600.0
2013-09-24 15:50:00,41.78,41.82,41.7,41.75,2740200.0,29.9689,29.9976,29.9115,29.9473,2740200.0
2013-09-25 09:30:00,41.83,41.86,41.29,41.38,912900.0,30.0047,30.0263,29.6174,29.6819,912900.0
2013-09-25 09:40:00,41.38,41.6,41.3,41.6,1252900.0,29.6819,29.8398,29.6246,29.8398,1252900.0
2013-09-25 09:50:00,41.6,41.87,41.53,41.86,801100.0,29.8398,30.0334,29.7895,30.0263,801100.0
2013-09-25 10:00:00,41.85,41.89,41.67,41.69,787100.0,30.0191,30.0478,29.89,29.9043,787100.0
2013-09-25 10:10:00,41.69,41.71,41.61,41.66,514900.0,29.9043,29.9187,29.8469,29.8828,514900.0
2013-09-25 10:20:00,41.66,41.79,41.64,41.78,456300.0,29.8828,29.976,29.8684,29.9689,456300.0
2013-09-25 10:30:00,41.79,41.81,41.69,41.71,534500.0,29.976,29.9904,29.9043,29.9187,534500.0
2013-09-25 10:40:00,41.72,41.78,41.69,41.69,306000.0,29.9258,29.9689,29.9043,29.9043,306000.0
2013-09-25 10:50:00,41.7,41.79,41.69,41.77,253500.0,29.9115,29.976,29.9043,29.9617,253500.0
2013-09-25 11:00:00,41.77,41.78,41.66,41.68,381300.0,29.9617,29.9689,29.8828,29.8971,381300.0
2013-09-25 11:10:00,41.67,41.84,41.67,41.84,291800.0,29.89,30.0119,29.89,30.0119,291800.0
2013-09-25 11:20:00,41.85,41.9,41.83,41.89,285000.0,30.0191,30.0549,30.0047,30.0478,285000.0
2013-09-25 11:30:00,41.9,41.96,41.84,41.92,348000.0,30.0549,30.098,30.0119,30.0693,348000.0
2013-09-25 11:40:00,41.91,41.93,41.87,41.9,185200.0,30.0621,30.0765,30.0334,30.0549,185200.0
2013-09-25 11:50:00,41.9,41.95,41.89,41.93,245500.0,30.0549,30.0908,30.0478,30.0765,245500.0
2013-09-25 12:00:00,41.93,41.95,41.85,41.94,254300.0,30.0765,30.0908,30.0191,30.0836,254300.0
2013-09-25 12:10:00,41.94,41.96,41.88,41.88,278400.0,30.0836,30.098,30.0406,30.0406,278400.0
2013-09-25 12:20:00,41.88,41.88,41.7,41.77,316900.0,30.0406,30.0406,29.9115,29.9617,316900.0
2013-09-25 12:30:00,41.77,41.85,41.75,41.84,249100.0,29.9617,30.0191,29.9473,30.0119,249100.0
2013-09-25 12:40:00,41.85,41.85,41.79,41.8,170800.0,30.0191,30.0191,29.976,29.9832,170800.0
2013-09-25 12:50:00,41.8,41.82,41.74,41.78,143900.0,29.9832,29.9976,29.9402,29.9689,143900.0
2013-09-25 13:00:00,41.79,41.85,41.79,41.84,115100.0,29.976,30.0191,29.976,30.0119,115100.0
2013-09-25 13:10:00,41.85,41.87,41.82,41.83,125400.0,30.0191,30.0334,29.9976,30.0047,125400.0
2013-09-25 13:20:00,41.83,41.83,41.76,41.76,151300.0,30.0047,30.0047,29.9545,29.9545,151300.0
2013-09-25 13:30:00,41.76,41.76,41.65,41.69,317500.0,29.9545,29.9545,29.8756,29.9043,317500.0
2013-09-25 13:40:00,41.68,41.77,41.66,41.77,176400.0,29.8971,29.9617,29.8828,29.9617,176400.0
2013-09-25 13:50:00,41.77,41.82,41.67,41.78,323900.0,29.9617,29.9976,29.89,29.9689,323900.0
2013-09-25 14:00:00,41.79,41.84,41.74,41.76,195500.0,29.976,30.0119,29.9402,29.9545,195500.0
2013-09-25 14:10:00,41.77,41.81,41.65,41.74,407100.0,29.9617,29.9904,29.8756,29.9402,407100.0
2013-09-25 14:20:00,41.73,41.81,41.73,41.74,243300.0,29.933,29.9904,29.933,29.9402,243300.0
2013-09-25 14:30:00,41.74,41.76,41.69,41.7,487600.0,29.9402,29.9545,29.9043,29.9115,487600.0
2013-09-25 14:40:00,41.7,41.82,41.69,41.8,240900.0,29.9115,29.9976,29.9043,29.9832,240900.0
2013-09-25 14:50:00,41.8,41.82,41.73,41.74,290200.0,29.9832,29.9976,29.933,29.9402,290200.0
2013-09-25 15:00:00,41.73,41.84,41.73,41.84,225700.0,29.933,30.0119,29.933,30.0119,225700.0
2013-09-25 15:10:00,41.84,41.91,41.83,41.88,458900.0,30.0119,30.0621,30.0047,30.0406,458900.0
2013-09-25 15:20:00,41.88,41.89,41.78,41.8,553600.0,30.0406,30.0478,29.9689,29.9832,553600.0
2013-09-25 15:30:00,41.79,41.91,41.79,41.89,643800.0,29.976,30.0621,29.976,30.0478,643800.0
2013-09-25 15:40:00,41.88,41.92,41.81,41.87,679400.0,30.0406,30.0693,29.9904,30.0334,679400.0
2013-09-25 15:50:00,41.86,41.87,41.78,41.83,1769500.0,30.0263,30.0334,29.9689,30.0047,1769500.0
2013-09-26 09:30:00,41.92,42.1,41.9,42.03,855900.0,30.0693,30.1984,30.0549,30.1482,855900.0
2013-09-26 09:40:00,42.03,42.2,42.03,42.11,514200.0,30.1482,30.2701,30.1482,30.2056,514200.0
2013-09-26 09:50:00,42.11,42.14,41.96,42.03,411600.0,30.2056,30.2271,30.098,30.1482,411600.0
2013-09-26 10:00:00,42.04,42.04,41.86,41.94,707000.0,30.1554,30.1554,30.0263,30.0836,707000.0
2013-09-26 10:10:00,41.93,41.95,41.8,41.86,482600.0,30.0765,30.0908,29.9832,30.0263,482600.0
2013-09-26 10:20:00,41.86,41.96,41.86,41.91,279300.0,30.0263,30.098,30.0263,30.0621,279300.0
2013-09-26 10:30:00,41.91,41.96,41.86,41.88,146700.0,30.0621,30.098,30.0263,30.0406,146700.0
2013-09-26 10:40:00,41.89,41.89,41.68,41.7,489800.0,30.0478,30.0478,29.8971,29.9115,489800.0
2013-09-26 10:50:00,41.7,41.72,41.52,41.6,687300.0,29.9115,29.9258,29.7824,29.8398,687300.0
2013-09-26 11:00:00,41.61,41.69,41.55,41.67,453700.0,29.8469,29.9043,29.8039,29.89,453700.0
2013-09-26 11:10:00,41.67,41.67,41.55,41.61,312200.0,29.89,29.89,29.8039,29.8469,312200.0
2013-09-26 11:20:00,41.61,41.69,41.56,41.64,239500.0,29.8469,29.9043,29.8111,29.8684,239500.0
2013-09-26 11:30:00,41.64,41.66,41.57,41.57,275900.0,29.8684,29.8828,29.8182,29.8182,275900.0
2013-09-26 11:40:00,41.57,41.6,41.53,41.53,467300.0,29.8182,29.8398,29.7895,29.7895,467300.0
2013-09-26 11:50:00,41.53,41.59,41.5,41.57,311200.0,29.7895,29.8326,29.768,29.8182,311200.0
2013-09-26 12:00:00,41.57,41.61,41.55,41.6,278400.0,29.8182,29.8469,29.8039,29.8398,278400.0
2013-09-26 12:10:00,41.6,41.63,41.57,41.58,139600.0,29.8398,29.8613,29.8182,29.8254,139600.0
2013-09-26 12:20:00,41.58,41.64,41.58,41.64,245100.0,29.8254,29.8684,29.8254,29.8684,245100.0
2013-09-26 12:30:00,41.64,41.7,41.62,41.63,183000.0,29.8684,29.9115,29.8541,29.8613,183000.0
2013-09-26 12:40:00,41.62,41.64,41.59,41.61,147600.0,29.8541,29.8684,29.8326,29.8469,147600.0
2013-09-26 12:50:00,41.61,41.63,41.58,41.63,159400.0,29.8469,29.8613,29.8254,29.8613,159400.0
2013-09-26 13:00:00,41.63,41.68,41.62,41.64,216400.0,29.8613,29.8971,29.8541,29.8684,216400.0
2013-09-26 13:10:00,41.63,41.66,41.63,41.65,149200.0,29.8613,29.8828,29.8613,29.8756,149200.0
2013-09-26 13:20:00,41.65,41.66,41.62,41.64,123900.0,29.8756,29.8828,29.8541,29.8684,123900.0
2013-09-26 13:30:00,41.65,41.66,41.62,41.65,245000.0,29.8756,29.8828,29.8541,29.8756,245000.0
2013-09-26 13:40:00,41.64,41.66,41.58,41.6,192200.0,29.8684,29.8828,29.8254,29.8398,192200.0
2013-09-26 13:50:00,41.61,41.64,41.6,41.61,115800.0,29.8469,29.8684,29.8398,29.8469,115800.0
2013-09-26 14:00:00,41.61,41.61,41.51,41.55,283500.0,29.8469,29.8469,29.7752,29.8039,283500.0
2013-09-26 14:10:00,41.54,41.58,41.51,41.57,196200.0,29.7967,29.8254,29.7752,29.8182,196200.0
2013-09-26 14:20:00,41.57,41.58,41.53,41.55,206300.0,29.8182,29.8254,29.7895,29.8039,206300.0
2013-09-26 14:30:00,41.55,41.56,41.52,41.54,233500.0,29.8039,29.8111,29.7824,29.7967,233500.0
2013-09-26 14:40:00,41.53,41.53,41.48,41.5,391100.0,29.7895,29.7895,29.7537,29.768,391100.0
2013-09-26 14:50:00,41.5,41.53,41.48,41.5,256300.0,29.768,29.7895,29.7537,29.768,256300.0
2013-09-26 15:00:00,41.5,41.54,41.48,41.49,361300.0,29.768,29.7967,29.7537,29.7608,361300.0
2013-09-26 15:10:00,41.49,41.49,41.43,41.43,1149600.0,29.7608,29.7608,29.7178,29.7178,1149600.0
2013-09-26 15:20:00,41.44,41.49,41.41,41.46,851200.0,29.725,29.7608,29.7035,29.7393,851200.0
2013-09-26 15:30:00,41.46,41.55,41.46,41.52,1025800.0,29.7393,29.8039,29.7393,29.7824,1025800.0
2013-09-26 15:40:00,41.52,41.64,41.51,41.64,906100.0,29.7824,29.8684,29.7752,29.8684,906100.0
2013-09-26 15:50:00,41.64,41.64,41.54,41.59,2303300.0,29.8684,29.8684,29.7967,29.8326,2303300.0
2013-09-27 09:30:00,41.55,41.69,41.51,41.61,1076500.0,29.8039,29.9043,29.7752,29.8469,1076500.0
2013-09-27 09:40:00,41.63,41.72,41.57,41.71,787300.0,29.8613,29.9258,29.8182,29.9187,787300.0
2013-09-27 09:50:00,41.71,41.71,41.59,41.65,720000.0,29.9187,29.9187,29.8326,29.8756,720000.0
2013-09-27 10:00:00,41.65,41.7,41.53,41.6,664500.0,29.8756,29.9115,29.7895,29.8398,664500.0
2013-09-27 10:10:00,41.6,41.7,41.59,41.66,551100.0,29.8398,29.9115,29.8326,29.8828,551100.0
2013-09-27 10:20:00,41.67,41.7,41.64,41.68,419000.0,29.89,29.9115,29.8684,29.8971,419000.0
2013-09-27 10:30:00,41.68,41.7,41.66,41.68,716900.0,29.8971,29.9115,29.8828,29.8971,716900.0
2013-09-27 10:40:00,41.68,41.75,41.64,41.71,558100.0,29.8971,29.9473,29.8684,29.9187,558100.0
2013-09-27 10:50:00,41.7,41.77,41.7,41.75,399900.0,29.9115,29.9617,29.9115,29.9473,399900.0
2013-09-27 11:00:00,41.75,41.76,41.69,41.73,491200.0,29.9473,29.9545,29.9043,29.933,491200.0
2013-09-27 11:10:00,41.73,41.73,41.66,41.71,225500.0,29.933,29.933,29.8828,29.9187,225500.0
2013-09-27 11:20:00,41.71,41.74,41.69,41.72,230600.0,29.9187,29.9402,29.9043,29.9258,230600.0
2013-09-27 11:30:00,41.72,41.77,41.69,41.75,201600.0,29.9258,29.9617,29.9043,29.9473,201600.0
2013-09-27 11:40:00,41.75,41.77,41.69,41.7,384500.0,29.9473,29.9617,29.9043,29.9115,384500.0
2013-09-27 11:50:00,41.71,41.72,41.69,41.71,177000.0,29.9187,29.9258,29.9043,29.9187,177000.0
2013-09-27 12:00:00,41.7,41.73,41.68,41.68,171400.0,29.9115,29.933,29.8971,29.8971,171400.0
2013-09-27 12:10:00,41.68,41.73,41.66,41.73,172700.0,29.8971,29.933,29.8828,29.933,172700.0
2013-09-27 12:20:00,41.73,41.73,41.68,41.72,254600.0,29.933,29.933,29.8971,29.9258,254600.0
2013-09-27 12:30:00,41.72,41.74,41.66,41.66,194900.0,29.9258,29.9402,29.8828,29.8828,194900.0
2013-09-27 12:40:00,41.68,41.68,41.61,41.62,151200.0,29.8971,29.8971,29.8469,29.8541,151200.0
2013-09-27 12:50:00,41.63,41.66,41.62,41.64,88100.0,29.8613,29.8828,29.8541,29.8684,88100.0
2013-09-27 13:00:00,41.65,41.66,41.62,41.63,114700.0,29.8756,29.8828,29.8541,29.8613,114700.0
2013-09-27 13:10:00,41.62,41.65,41.61,41.62,173400.0,29.8541,29.8756,29.8469,29.8541,173400.0
2013-09-27 13:20:00,41.62,41.64,41.59,41.6,149300.0,29.8541,29.8684,29.8326,29.8398,149300.0
2013-09-27 13:30:00,41.6,41.63,41.56,41.62,106600.0,29.8398,29.8613,29.8111,29.8541,106600.0
2013-09-27 13:40:00,41.62,41.67,41.62,41.65,373100.0,29.8541,29.89,29.8541,29.8756,373100.0
2013-09-27 13:50:00,41.65,41.67,41.63,41.66,195300.0,29.8756,29.89,29.8613,29.8828,195300.0
2013-09-27 14:00:00,41.67,41.68,41.61,41.62,346100.0,29.89,29.8971,29.8469,29.8541,346100.0
2013-09-27 14:10:00,41.61,41.65,41.59,41.62,215600.0,29.8469,29.8756,29.8326,29.8541,215600.0
2013-09-27 14:20:00,41.63,41.66,41.62,41.66,173700.0,29.8613,29.8828,29.8541,29.8828,173700.0
2013-09-27 14:30:00,41.66,41.67,41.61,41.65,325300.0,29.8828,29.89,29.8469,29.8756,325300.0
2013-09-27 14:40:00,41.65,41.65,41.61,41.62,553100.0,29.8756,29.8756,29.8469,29.8541,553100.0
2013-09-27 14:50:00,41.61,41.65,41.61,41.62,685000.0,29.8469,29.8756,29.8469,29.8541,685000.0
2013-09-27 15:00:00,41.62,41.65,41.61,41.63,259900.0,29.8541,29.8756,29.8469,29.8613,259900.0
2013-09-27 15:10:00,41.64,41.66,41.59,41.59,482700.0,29.8684,29.8828,29.8326,29.8326,482700.0
2013-09-27 15:20:00,41.59,41.67,41.57,41.67,467500.0,29.8326,29.89,29.8182,29.89,467500.0
2013-09-27 15:30:00,41.67,41.72,41.63,41.68,742700.0,29.89,29.9258,29.8613,29.8971,742700.0
2013-09-27 15:40:00,41.68,41.7,41.58,41.58,913700.0,29.8971,29.9115,29.8254,29.8254,913700.0
2013-09-27 15:50:00,41.59,41.71,41.59,41.6,1746100.0,29.8326,29.9187,29.8326,29.8398,1746100.0
2013-09-30 09:30:00,41.06,41.21,40.9,41.17,1051100.0,29.4524,29.56,29.3376,29.5313,1051100.0
2013-09-30 09:40:00,41.18,41.31,41.17,41.19,597500.0,29.5385,29.6317,29.5313,29.5457,597500.0
2013-09-30 09:50:00,41.2,41.22,41.09,41.21,517600.0,29.5528,29.5672,29.4739,29.56,517600.0
2013-09-30 10:00:00,41.21,41.27,41.17,41.26,583000.0,29.56,29.603,29.5313,29.5959,583000.0
2013-09-30 10:10:00,41.27,41.35,41.26,41.35,297600.0,29.603,29.6604,29.5959,29.6604,297600.0
2013-09-30 10:20:00,41.35,41.43,41.31,41.36,313600.0,29.6604,29.7178,29.6317,29.6676,313600.0
2013-09-30 10:30:00,41.36,41.44,41.33,41.41,361300.0,29.6676,29.725,29.6461,29.7035,361300.0
2013-09-30 10:40:00,41.41,41.46,41.37,41.37,278800.0,29.7035,29.7393,29.6748,29.6748,278800.0
2013-09-30 10:50:00,41.37,41.41,41.34,41.38,315000.0,29.6748,29.7035,29.6533,29.6819,315000.0
2013-09-30 11:00:00,41.39,41.43,41.36,41.36,189500.0,29.6891,29.7178,29.6676,29.6676,189500.0
2013-09-30 11:10:00,41.36,41.39,41.3,41.3,320500.0,29.6676,29.6891,29.6246,29.6246,320500.0
2013-09-30 11:20:00,41.31,41.37,41.31,41.34,371300.0,29.6317,29.6748,29.6317,29.6533,371300.0
2013-09-30 11:30:00,41.34,41.42,41.34,41.41,208900.0,29.6533,29.7106,29.6533,29.7035,208900.0
2013-09-30 11:40:00,41.41,41.42,41.36,41.37,197300.0,29.7035,29.7106,29.6676,29.6748,197300.0
2013-09-30 11:50:00,41.37,41.47,41.37,41.47,149100.0,29.6748,29.7465,29.6748,29.7465,149100.0
2013-09-30 12:00:00,41.47,41.47,41.38,41.41,238300.0,29.7465,29.7465,29.6819,29.7035,238300.0
2013-09-30 12:10:00,41.41,41.42,41.36,41.4,914400.0,29.7035,29.7106,29.6676,29.6963,914400.0
2013-09-30 12:20:00,41.4,41.43,41.38,41.39,175600.0,29.6963,29.7178,29.6819,29.6891,175600.0
2013-09-30 12:30:00,41.38,41.4,41.37,41.39,254800.0,29.6819,29.6963,29.6748,29.6891,254800.0
2013-09-30 12:40:00,41.39,41.41,41.35,41.37,272300.0,29.6891,29.7035,29.6604,29.6748,272300.0
2013-09-30 12:50:00,41.37,41.38,41.32,41.32,229800.0,29.6748,29.6819,29.6389,29.6389,229800.0
2013-09-30 13:00:00,41.32,41.4,41.32,41.4,246900.0,29.6389,29.6963,29.6389,29.6963,246900.0
2013-09-30 13:10:00,41.39,41.45,41.36,41.44,200300.0,29.6891,29.7322,29.6676,29.725,200300.0
2013-09-30 13:20:00,41.44,41.47,41.43,41.46,323100.0,29.725,29.7465,29.7178,29.7393,323100.0
2013-09-30 13:30:00,41.47,41.54,41.43,41.43,316600.0,29.7465,29.7967,29.7178,29.7178,316600.0
2013-09-30 13:40:00,41.44,41.47,41.41,41.42,195000.0,29.725,29.7465,29.7035,29.7106,195000.0
2013-09-30 13:50:00,41.43,41.46,41.28,41.35,272400.0,29.7178,29.7393,29.6102,29.6604,272400.0
2013-09-30 14:00:00,41.35,41.38,41.3,41.38,233900.0,29.6604,29.6819,29.6246,29.6819,233900.0
2013-09-30 14:10:00,41.38,41.39,41.29,41.31,216600.0,29.6819,29.6891,29.6174,29.6317,216600.0
2013-09-30 14:20:00,41.31,41.35,41.28,41.3,193300.0,29.6317,29.6604,29.6102,29.6246,193300.0
2013-09-30 14:30:00,41.3,41.39,41.3,41.37,155800.0,29.6246,29.6891,29.6246,29.6748,155800.0
2013-09-30 14:40:00,41.38,41.39,41.32,41.39,202600.0,29.6819,29.6891,29.6389,29.6891,202600.0
2013-09-30 14:50:00,41.39,41.39,41.3,41.32,371400.0,29.6891,29.6891,29.6246,29.6389,371400.0
2013-09-30 15:00:00,41.32,41.32,41.24,41.28,472100.0,29.6389,29.6389,29.5815,29.6102,472100.0
2013-09-30 15:10:00,41.28,41.28,41.2,41.26,560700.0,29.6102,29.6102,29.5528,29.5959,560700.0
2013-09-30 15:20:00,41.26,41.34,41.25,41.33,474600.0,29.5959,29.6533,29.5887,29.6461,474600.0
2013-09-30 15:30:00,41.34,41.35,41.23,41.23,747900.0,29.6533,29.6604,29.5744,29.5744,747900.0
2013-09-30 15:40:00,41.24,41.33,41.2,41.26,1200100.0,29.5815,29.6461,29.5528,29.5959,1200100.0
2013-09-30 15:50:00,41.26,41.35,41.24,41.33,1431900.0,29.5959,29.6604,29.5815,29.6461,1431900.0
2013-10-01 09:30:00,41.36,41.44,41.26,41.35,552600.0,29.6676,29.725,29.5959,29.6604,552600.0
2013-10-01 09:40:00,41.34,41.45,41.32,41.32,656400.0,29.6533,29.7322,29.6389,29.6389,656400.0
2013-10-01 09:50:00,41.33,41.33,41.2,41.27,391900.0,29.6461,29.6461,29.5528,29.603,391900.0
2013-10-01 10:00:00,41.26,41.35,41.23,41.27,386600.0,29.5959,29.6604,29.5744,29.603,386600.0
2013-10-01 10:10:00,41.28,41.3,41.09,41.15,487000.0,29.6102,29.6246,29.4739,29.517,487000.0
2013-10-01 10:20:00,41.16,41.31,41.14,41.21,356900.0,29.5241,29.6317,29.5098,29.56,356900.0
2013-10-01 10:30:00,41.21,41.3,41.19,41.23,395700.0,29.56,29.6246,29.5457,29.5744,395700.0
2013-10-01 10:40:00,41.24,41.31,41.23,41.27,325600.0,29.5815,29.6317,29.5744,29.603,325600.0
2013-10-01 10:50:00,41.26,41.3,41.23,41.26,417300.0,29.5959,29.6246,29.5744,29.5959,417300.0
2013-10-01 11:00:00,41.27,41.32,41.26,41.29,317700.0,29.603,29.6389,29.5959,29.6174,317700.0
2013-10-01 11:10:00,41.29,41.29,41.21,41.23,207300.0,29.6174,29.6174,29.56,29.5744,207300.0
2013-10-01 11:20:00,41.23,41.25,41.16,41.17,248200.0,29.5744,29.5887,29.5241,29.5313,248200.0
2013-10-01 11:30:00,41.17,41.25,41.15,41.25,170400.0,29.5313,29.5887,29.517,29.5887,170400.0
2013-10-01 11:40:00,41.25,41.3,41.24,41.28,130900.0,29.5887,29.6246,29.5815,29.6102,130900.0
2013-10-01 11:50:00,41.27,41.32,41.27,41.28,147700.0,29.603,29.6389,29.603,29.6102,147700.0
2013-10-01 12:00:00,41.29,41.34,41.27,41.33,166000.0,29.6174,29.6533,29.603,29.6461,166000.0
2013-10-01 12:10:00,41.33,41.35,41.31,41.32,187600.0,29.6461,29.6604,29.6317,29.6389,187600.0
2013-10-01 12:20:00,41.33,41.37,41.31,41.36,157900.0,29.6461,29.6748,29.6317,29.6676,157900.0
2013-10-01 12:30:00,41.36,41.41,41.34,41.38,462200.0,29.6676,29.7035,29.6533,29.6819,462200.0
2013-10-01 12:40:00,41.38,41.4,41.36,41.4,146100.0,29.6819,29.6963,29.6676,29.6963,146100.0
2013-10-01 12:50:00,41.4,41.45,41.39,41.44,167600.0,29.6963,29.7322,29.6891,29.725,167600.0
2013-10-01 13:00:00,41.45,41.49,41.43,41.48,153100.0,29.7322,29.7608,29.7178,29.7537,153100.0
2013-10-01 13:10:00,41.48,41.57,41.48,41.56,216700.0,29.7537,29.8182,29.7537,29.8111,216700.0
2013-10-01 13:20:00,41.56,41.56,41.48,41.48,200600.0,29.8111,29.8111,29.7537,29.7537,200600.0
2013-10-01 13:30:00,41.49,41.49,41.44,41.44,155000.0,29.7608,29.7608,29.725,29.725,155000.0
2013-10-01 13:40:00,41.44,41.46,41.41,41.42,132300.0,29.725,29.7393,29.7035,29.7106,132300.0
2013-10-01 13:50:00,41.41,41.45,41.39,41.42,169900.0,29.7035,29.7322,29.6891,29.7106,169900.0
2013-10-01 14:00:00,41.41,41.42,41.35,41.35,151500.0,29.7035,29.7106,29.6604,29.6604,151500.0
2013-10-01 14:10:00,41.36,41.4,41.35,41.36,177400.0,29.6676,29.6963,29.6604,29.6676,177400.0
2013-10-01 14:20:00,41.36,41.39,41.31,41.32,176500.0,29.6676,29.6891,29.6317,29.6389,176500.0
2013-10-01 14:30:00,41.32,41.34,41.31,41.34,188200.0,29.6389,29.6533,29.6317,29.6533,188200.0
2013-10-01 14:40:00,41.34,41.35,41.29,41.34,210800.0,29.6533,29.6604,29.6174,29.6533,210800.0
2013-10-01 14:50:00,41.34,41.38,41.33,41.36,149300.0,29.6533,29.6819,29.6461,29.6676,149300.0
2013-10-01 15:00:00,41.35,41.37,41.31,41.37,195700.0,29.6604,29.6748,29.6317,29.6748,195700.0
2013-10-01 15:10:00,41.37,41.42,41.34,41.35,214600.0,29.6748,29.7106,29.6533,29.6604,214600.0
2013-10-01 15:20:00,41.35,41.35,41.31,41.33,259900.0,29.6604,29.6604,29.6317,29.6461,259900.0
2013-10-01 15:30:00,41.33,41.41,41.32,41.38,350500.0,29.6461,29.7035,29.6389,29.6819,350500.0
2013-10-01 15:40:00,41.39,41.44,41.32,41.38,454300.0,29.6891,29.725,29.6389,29.6819,454300.0
2013-10-01 15:50:00,41.37,41.49,41.33,41.48,967100.0,29.6748,29.7608,29.6461,29.7537,967100.0
2013-10-02 09:30:00,41.22,41.22,41.02,41.05,1065100.0,29.5672,29.5672,29.4237,29.4452,1065100.0
2013-10-02 09:40:00,41.05,41.12,41.02,41.07,876000.0,29.4452,29.4954,29.4237,29.4596,876000.0
2013-10-02 09:50:00,41.07,41.15,41.0,41.11,980800.0,29.4596,29.517,29.4094,29.4883,980800.0
2013-10-02 10:00:00,41.11,41.12,41.01,41.05,844500.0,29.4883,29.4954,29.4165,29.4452,844500.0
2013-10-02 10:10:00,41.05,41.13,41.01,41.1,443300.0,29.4452,29.5026,29.4165,29.4811,443300.0
2013-10-02 10:20:00,41.09,41.11,41.03,41.09,322000.0,29.4739,29.4883,29.4309,29.4739,322000.0
2013-10-02 10:30:00,41.08,41.1,41.02,41.06,279500.0,29.4668,29.4811,29.4237,29.4524,279500.0
2013-10-02 10:40:00,41.06,41.11,41.04,41.06,455600.0,29.4524,29.4883,29.4381,29.4524,455600.0
2013-10-02 10:50:00,41.07,41.16,41.05,41.14,362600.0,29.4596,29.5241,29.4452,29.5098,362600.0
2013-10-02 11:00:00,41.14,41.16,41.11,41.15,227700.0,29.5098,29.5241,29.4883,29.517,227700.0
2013-10-02 11:10:00,41.16,41.21,41.12,41.19,278100.0,29.5241,29.56,29.4954,29.5457,278100.0
2013-10-02 11:20:00,41.19,41.19,41.11,41.12,472300.0,29.5457,29.5457,29.4883,29.4954,472300.0
2013-10-02 11:30:00,41.12,41.21,41.12,41.17,366600.0,29.4954,29.56,29.4954,29.5313,366600.0
2013-10-02 11:40:00,41.17,41.23,41.16,41.19,250700.0,29.5313,29.5744,29.5241,29.5457,250700.0
2013-10-02 11:50:00,41.19,41.24,41.19,41.2,158900.0,29.5457,29.5815,29.5457,29.5528,158900.0
2013-10-02 12:00:00,41.21,41.25,41.18,41.24,218700.0,29.56,29.5887,29.5385,29.5815,218700.0
2013-10-02 12:10:00,41.23,41.25,41.19,41.19,273200.0,29.5744,29.5887,29.5457,29.5457,273200.0
2013-10-02 12:20:00,41.19,41.2,41.15,41.2,198500.0,29.5457,29.5528,29.517,29.5528,198500.0
2013-10-02 12:30:00,41.2,41.21,41.17,41.17,209500.0,29.5528,29.56,29.5313,29.5313,209500.0
2013-10-02 12:40:00,41.17,41.19,41.15,41.18,212600.0,29.5313,29.5457,29.517,29.5385,212600.0
2013-10-02 12:50:00,41.19,41.2,41.17,41.18,149900.0,29.5457,29.5528,29.5313,29.5385,149900.0
2013-10-02 13:00:00,41.19,41.19,41.15,41.15,288500.0,29.5457,29.5457,29.517,29.517,288500.0
2013-10-02 13:10:00,41.15,41.16,41.11,41.11,137600.0,29.517,29.5241,29.4883,29.4883,137600.0
2013-10-02 13:20:00,41.11,41.21,41.11,41.21,303300.0,29.4883,29.56,29.4883,29.56,303300.0
2013-10-02 13:30:00,41.21,41.25,41.19,41.21,239000.0,29.56,29.5887,29.5457,29.56,239000.0
2013-10-02 13:40:00,41.22,41.22,41.16,41.2,158000.0,29.5672,29.5672,29.5241,29.5528,158000.0
2013-10-02 13:50:00,41.2,41.22,41.18,41.18,197500.0,29.5528,29.5672,29.5385,29.5385,197500.0
2013-10-02 14:00:00,41.19,41.2,41.14,41.2,259500.0,29.5457,29.5528,29.5098,29.5528,259500.0
2013-10-02 14:10:00,41.2,41.2,41.16,41.2,163700.0,29.5528,29.5528,29.5241,29.5528,163700.0
2013-10-02 14:20:00,41.2,41.24,41.19,41.24,111900.0,29.5528,29.5815,29.5457,29.5815,111900.0
2013-10-02 14:30:00,41.24,41.25,41.18,41.19,306800.0,29.5815,29.5887,29.5385,29.5457,306800.0
2013-10-02 14:40:00,41.18,41.19,41.15,41.15,194400.0,29.5385,29.5457,29.517,29.517,194400.0
2013-10-02 14:50:00,41.16,41.16,41.1,41.14,210900.0,29.5241,29.5241,29.4811,29.5098,210900.0
2013-10-02 15:00:00,41.13,41.18,41.12,41.18,208500.0,29.5026,29.5385,29.4954,29.5385,208500.0
2013-10-02 15:10:00,41.18,41.2,41.17,41.19,212100.0,29.5385,29.5528,29.5313,29.5457,212100.0
2013-10-02 15:20:00,41.19,41.2,41.13,41.15,319100.0,29.5457,29.5528,29.5026,29.517,319100.0
2013-10-02 15:30:00,41.14,41.2,41.14,41.14,390500.0,29.5098,29.5528,29.5098,29.5098,390500.0
2013-10-02 15:40:00,41.14,41.18,41.08,41.09,566500.0,29.5098,29.5385,29.4668,29.4739,566500.0
2013-10-02 15:50:00,41.1,41.24,41.09,41.24,1704800.0,29.4811,29.5815,29.4739,29.5815,1704800.0
2013-10-03 09:30:00,41.22,41.22,41.04,41.05,675200.0,29.5672,29.5672,29.4381,29.4452,675200.0
2013-10-03 09:40:00,41.05,41.1,41.02,41.02,496400.0,29.4452,29.4811,29.4237,29.4237,496400.0
2013-10-03 09:50:00,41.02,41.03,40.95,41.01,516800.0,29.4237,29.4309,29.3735,29.4165,516800.0
2013-10-03 10:00:00,41.01,41.01,40.84,40.9,607500.0,29.4165,29.4165,29.2946,29.3376,607500.0
2013-10-03 10:10:00,40.9,40.97,40.88,40.92,451800.0,29.3376,29.3879,29.3233,29.352,451800.0
2013-10-03 10:20:00,40.92,40.95,40.81,40.87,521600.0,29.352,29.3735,29.2731,29.3161,521600.0
2013-10-03 10:30:00,40.87,40.88,40.77,40.84,569500.0,29.3161,29.3233,29.2444,29.2946,569500.0
2013-10-03 10:40:00,40.84,40.85,40.8,40.83,381800.0,29.2946,29.3018,29.2659,29.2874,381800.0
2013-10-03 10:50:00,40.83,40.86,40.79,40.81,540100.0,29.2874,29.3089,29.2587,29.2731,540100.0
2013-10-03 11:00:00,40.81,40.85,40.79,40.83,620000.0,29.2731,29.3018,29.2587,29.2874,620000.0
2013-10-03 11:10:00,40.83,40.85,40.77,40.8,511300.0,29.2874,29.3018,29.2444,29.2659,511300.0
2013-10-03 11:20:00,40.81,40.84,40.76,40.77,379000.0,29.2731,29.2946,29.2372,29.2444,379000.0
2013-10-03 11:30:00,40.77,40.81,40.72,40.75,423900.0,29.2444,29.2731,29.2085,29.23,423900.0
2013-10-03 11:40:00,40.74,40.76,40.67,40.73,590000.0,29.2229,29.2372,29.1727,29.2157,590000.0
2013-10-03 11:50:00,40.73,40.77,40.69,40.72,417500.0,29.2157,29.2444,29.187,29.2085,417500.0
2013-10-03 12:00:00,40.72,40.73,40.69,40.72,212000.0,29.2085,29.2157,29.187,29.2085,212000.0
2013-10-03 12:10:00,40.73,40.75,40.7,40.73,210800.0,29.2157,29.23,29.1942,29.2157,210800.0
2013-10-03 12:20:00,40.73,40.77,40.64,40.77,328100.0,29.2157,29.2444,29.1511,29.2444,328100.0
2013-10-03 12:30:00,40.77,40.79,40.73,40.79,213400.0,29.2444,29.2587,29.2157,29.2587,213400.0
2013-10-03 12:40:00,40.79,40.97,40.76,40.97,604200.0,29.2587,29.3879,29.2372,29.3879,604200.0
2013-10-03 12:50:00,40.97,41.02,40.91,40.96,529200.0,29.3879,29.4237,29.3448,29.3807,529200.0
2013-10-03 13:00:00,40.96,41.05,40.95,41.04,442000.0,29.3807,29.4452,29.3735,29.4381,442000.0
2013-10-03 13:10:00,41.05,41.06,40.98,41.02,326300.0,29.4452,29.4524,29.395,29.4237,326300.0
2013-10-03 13:20:00,41.02,41.09,41.0,41.08,309300.0,29.4237,29.4739,29.4094,29.4668,309300.0
2013-10-03 13:30:00,41.08,41.09,40.98,40.99,255700.0,29.4668,29.4739,29.395,29.4022,255700.0
2013-10-03 13:40:00,41.0,41.07,41.0,41.01,166000.0,29.4094,29.4596,29.4094,29.4165,166000.0
2013-10-03 13:50:00,41.0,41.07,40.98,41.06,229700.0,29.4094,29.4596,29.395,29.4524,229700.0
2013-10-03 14:00:00,41.07,41.07,40.99,41.01,173700.0,29.4596,29.4596,29.4022,29.4165,173700.0
2013-10-03 14:10:00,41.01,41.06,41.0,41.02,149800.0,29.4165,29.4524,29.4094,29.4237,149800.0
2013-10-03 14:20:00,41.02,41.08,40.93,41.07,480900.0,29.4237,29.4668,29.3592,29.4596,480900.0
2013-10-03 14:30:00,41.08,41.08,41.01,41.07,175500.0,29.4668,29.4668,29.4165,29.4596,175500.0
2013-10-03 14:40:00,41.07,41.11,41.05,41.08,274900.0,29.4596,29.4883,29.4452,29.4668,274900.0
2013-10-03 14:50:00,41.08,41.15,41.08,41.12,298100.0,29.4668,29.517,29.4668,29.4954,298100.0
2013-10-03 15:00:00,41.12,41.13,41.07,41.09,337800.0,29.4954,29.5026,29.4596,29.4739,337800.0
2013-10-03 15:10:00,41.09,41.12,41.05,41.12,322200.0,29.4739,29.4954,29.4452,29.4954,322200.0
2013-10-03 15:20:00,41.12,41.15,41.08,41.14,299600.0,29.4954,29.517,29.4668,29.5098,299600.0
2013-10-03 15:30:00,41.14,41.15,41.1,41.15,340700.0,29.5098,29.517,29.4811,29.517,340700.0
2013-10-03 15:40:00,41.15,41.19,41.1,41.11,787200.0,29.517,29.5457,29.4811,29.4883,787200.0
2013-10-03 15:50:00,41.11,41.12,40.94,40.99,1932900.0,29.4883,29.4954,29.3663,29.4022,1932900.0
2013-10-04 09:30:00,41.0,41.07,40.92,41.03,516000.0,29.4094,29.4596,29.352,29.4309,516000.0
2013-10-04 09:40:00,41.03,41.12,40.99,41.02,368300.0,29.4309,29.4954,29.4022,29.4237,368300.0
2013-10-04 09:50:00,41.02,41.14,40.99,41.01,373300.0,29.4237,29.5098,29.4022,29.4165,373300.0
2013-10-04 10:00:00,41.01,41.07,40.98,41.01,303600.0,29.4165,29.4596,29.395,29.4165,303600.0
2013-10-04 10:10:00,41.01,41.09,41.01,41.05,279200.0,29.4165,29.4739,29.4165,29.4452,279200.0
2013-10-04 10:20:00,41.05,41.05,40.99,41.0,211000.0,29.4452,29.4452,29.4022,29.4094,211000.0
2013-10-04 10:30:00,41.01,41.08,41.01,41.04,260800.0,29.4165,29.4668,29.4165,29.4381,260800.0
2013-10-04 10:40:00,41.05,41.08,41.03,41.05,235900.0,29.4452,29.4668,29.4309,29.4452,235900.0
2013-10-04 10:50:00,41.05,41.11,41.04,41.1,277300.0,29.4452,29.4883,29.4381,29.4811,277300.0
2013-10-04 11:00:00,41.1,41.1,40.99,40.99,274400.0,29.4811,29.4811,29.4022,29.4022,274400.0
2013-10-04 11:10:00,40.99,41.01,40.94,41.01,421300.0,29.4022,29.4165,29.3663,29.4165,421300.0
2013-10-04 11:20:00,41.01,41.01,40.97,40.98,178500.0,29.4165,29.4165,29.3879,29.395,178500.0
2013-10-04 11:30:00,40.98,41.02,40.97,40.99,145100.0,29.395,29.4237,29.3879,29.4022,145100.0
2013-10-04 11:40:00,41.0,41.1,40.99,41.1,194400.0,29.4094,29.4811,29.4022,29.4811,194400.0
2013-10-04 11:50:00,41.1,41.11,41.06,41.07,134600.0,29.4811,29.4883,29.4524,29.4596,134600.0
2013-10-04 12:00:00,41.07,41.13,41.05,41.13,172100.0,29.4596,29.5026,29.4452,29.5026,172100.0
2013-10-04 12:10:00,41.13,41.15,41.1,41.15,177500.0,29.5026,29.517,29.4811,29.517,177500.0
2013-10-04 12:20:00,41.15,41.23,41.15,41.23,232600.0,29.517,29.5744,29.517,29.5744,232600.0
2013-10-04 12:30:00,41.23,41.24,41.16,41.16,143800.0,29.5744,29.5815,29.5241,29.5241,143800.0
2013-10-04 12:40:00,41.16,41.2,41.14,41.15,140900.0,29.5241,29.5528,29.5098,29.517,140900.0
2013-10-04 12:50:00,41.15,41.2,41.14,41.18,200700.0,29.517,29.5528,29.5098,29.5385,200700.0
2013-10-04 13:00:00,41.18,41.2,41.15,41.16,121400.0,29.5385,29.5528,29.517,29.5241,121400.0
2013-10-04 13:10:00,41.16,41.16,41.14,41.14,149800.0,29.5241,29.5241,29.5098,29.5098,149800.0
2013-10-04 13:20:00,41.15,41.15,41.12,41.13,75600.0,29.517,29.517,29.4954,29.5026,75600.0
2013-10-04 13:30:00,41.12,41.18,41.12,41.18,152500.0,29.4954,29.5385,29.4954,29.5385,152500.0
2013-10-04 13:40:00,41.17,41.18,41.12,41.12,127600.0,29.5313,29.5385,29.4954,29.4954,127600.0
2013-10-04 13:50:00,41.13,41.14,41.11,41.13,268400.0,29.5026,29.5098,29.4883,29.5026,268400.0
2013-10-04 14:00:00,41.14,41.16,41.13,41.15,204300.0,29.5098,29.5241,29.5026,29.517,204300.0
2013-10-04 14:10:00,41.15,41.25,41.15,41.25,197000.0,29.517,29.5887,29.517,29.5887,197000.0
2013-10-04 14:20:00,41.25,41.25,41.2,41.2,224600.0,29.5887,29.5887,29.5528,29.5528,224600.0
2013-10-04 14:30:00,41.2,41.22,41.15,41.16,254900.0,29.5528,29.5672,29.517,29.5241,254900.0
2013-10-04 14:40:00,41.17,41.19,41.16,41.18,219100.0,29.5313,29.5457,29.5241,29.5385,219100.0
2013-10-04 14:50:00,41.19,41.25,41.17,41.23,253600.0,29.5457,29.5887,29.5313,29.5744,253600.0
2013-10-04 15:00:00,41.23,41.24,41.21,41.24,197500.0,29.5744,29.5815,29.56,29.5815,197500.0
2013-10-04 15:10:00,41.23,41.25,41.21,41.23,207200.0,29.5744,29.5887,29.56,29.5744,207200.0
2013-10-04 15:20:00,41.23,41.23,41.2,41.2,460600.0,29.5744,29.5744,29.5528,29.5528,460600.0
2013-10-04 15:30:00,41.21,41.24,41.18,41.24,302800.0,29.56,29.5815,29.5385,29.5815,302800.0
2013-10-04 15:40:00,41.24,41.24,41.19,41.24,525200.0,29.5815,29.5815,29.5457,29.5815,525200.0
2013-10-04 15:50:00,41.23,41.3,41.18,41.28,1345000.0,29.5744,29.6246,29.5385,29.6102,1345000.0
2013-10-07 09:30:00,40.84,40.87,40.68,40.7,857700.0,29.2946,29.3161,29.1798,29.1942,857700.0
2013-10-07 09:40:00,40.71,40.78,40.67,40.77,598800.0,29.2014,29.2516,29.1727,29.2444,598800.0
2013-10-07 09:50:00,40.77,40.84,40.75,40.8,525300.0,29.2444,29.2946,29.23,29.2659,525300.0
2013-10-07 10:00:00,40.8,40.87,40.78,40.83,693100.0,29.2659,29.3161,29.2516,29.2874,693100.0
2013-10-07 10:10:00,40.83,40.83,40.77,40.8,402300.0,29.2874,29.2874,29.2444,29.2659,402300.0
2013-10-07 10:20:00,40.8,40.84,40.75,40.75,586000.0,29.2659,29.2946,29.23,29.23,586000.0
2013-10-07 10:30:00,40.75,40.82,40.75,40.77,243400.0,29.23,29.2803,29.23,29.2444,243400.0
2013-10-07 10:40:00,40.77,40.85,40.76,40.78,399800.0,29.2444,29.3018,29.2372,29.2516,399800.0
2013-10-07 10:50:00,40.77,40.79,40.76,40.77,183400.0,29.2444,29.2587,29.2372,29.2444,183400.0
2013-10-07 11:00:00,40.77,40.78,40.73,40.77,325000.0,29.2444,29.2516,29.2157,29.2444,325000.0
2013-10-07 11:10:00,40.76,40.78,40.7,40.7,137300.0,29.2372,29.2516,29.1942,29.1942,137300.0
2013-10-07 11:20:00,40.7,40.74,40.7,40.72,248800.0,29.1942,29.2229,29.1942,29.2085,248800.0
2013-10-07 11:30:00,40.71,40.79,40.71,40.77,216500.0,29.2014,29.2587,29.2014,29.2444,216500.0
2013-10-07 11:40:00,40.78,40.79,40.72,40.73,234700.0,29.2516,29.2587,29.2085,29.2157,234700.0
2013-10-07 11:50:00,40.74,40.77,40.73,40.75,246700.0,29.2229,29.2444,29.2157,29.23,246700.0
2013-10-07 12:00:00,40.75,40.78,40.7,40.73,315800.0,29.23,29.2516,29.1942,29.2157,315800.0
2013-10-07 12:10:00,40.73,40.8,40.73,40.8,273300.0,29.2157,29.2659,29.2157,29.2659,273300.0
2013-10-07 12:20:00,40.79,40.8,40.72,40.73,130000.0,29.2587,29.2659,29.2085,29.2157,130000.0
2013-10-07 12:30:00,40.72,40.73,40.68,40.7,192800.0,29.2085,29.2157,29.1798,29.1942,192800.0
2013-10-07 12:40:00,40.69,40.76,40.69,40.75,355200.0,29.187,29.2372,29.187,29.23,355200.0
2013-10-07 12:50:00,40.75,40.77,40.73,40.73,187200.0,29.23,29.2444,29.2157,29.2157,187200.0
2013-10-07 13:00:00,40.73,40.79,40.72,40.79,296100.0,29.2157,29.2587,29.2085,29.2587,296100.0
2013-10-07 13:10:00,40.79,40.85,40.78,40.84,179200.0,29.2587,29.3018,29.2516,29.2946,179200.0
2013-10-07 13:20:00,40.84,40.87,40.83,40.86,242000.0,29.2946,29.3161,29.2874,29.3089,242000.0
2013-10-07 13:30:00,40.86,40.89,40.78,40.79,118700.0,29.3089,29.3305,29.2516,29.2587,118700.0
2013-10-07 13:40:00,40.79,40.8,40.77,40.79,134600.0,29.2587,29.2659,29.2444,29.2587,134600.0
2013-10-07 13:50:00,40.79,40.84,40.76,40.84,131100.0,29.2587,29.2946,29.2372,29.2946,131100.0
2013-10-07 14:00:00,40.84,40.9,40.76,40.77,232000.0,29.2946,29.3376,29.2372,29.2444,232000.0
2013-10-07 14:10:00,40.77,40.8,40.76,40.8,191700.0,29.2444,29.2659,29.2372,29.2659,191700.0
2013-10-07 14:20:00,40.8,40.83,40.77,40.82,160600.0,29.2659,29.2874,29.2444,29.2803,160600.0
2013-10-07 14:30:00,40.82,40.84,40.79,40.79,156200.0,29.2803,29.2946,29.2587,29.2587,156200.0
2013-10-07 14:40:00,40.8,40.82,40.77,40.81,194900.0,29.2659,29.2803,29.2444,29.2731,194900.0
2013-10-07 14:50:00,40.82,40.88,40.81,40.86,277100.0,29.2803,29.3233,29.2731,29.3089,277100.0
2013-10-07 15:00:00,40.87,40.87,40.83,40.84,183700.0,29.3161,29.3161,29.2874,29.2946,183700.0
2013-10-07 15:10:00,40.85,40.85,40.83,40.84,183000.0,29.3018,29.3018,29.2874,29.2946,183000.0
2013-10-07 15:20:00,40.83,40.85,40.79,40.8,395100.0,29.2874,29.3018,29.2587,29.2659,395100.0
2013-10-07 15:30:00,40.8,40.82,40.74,40.75,409200.0,29.2659,29.2803,29.2229,29.23,409200.0
2013-10-07 15:40:00,40.76,40.78,40.67,40.7,832700.0,29.2372,29.2516,29.1727,29.1942,832700.0
2013-10-07 15:50:00,40.7,40.72,40.63,40.63,1312600.0,29.1942,29.2085,29.144,29.144,1312600.0
2013-10-08 09:30:00,40.55,40.56,40.32,40.4,1063800.0,29.0866,29.0938,28.9216,28.979,1063800.0
2013-10-08 09:40:00,40.39,40.61,40.36,40.54,669200.0,28.9718,29.1296,28.9503,29.0794,669200.0
2013-10-08 09:50:00,40.54,40.68,40.48,40.65,795500.0,29.0794,29.1798,29.0364,29.1583,795500.0
2013-10-08 10:00:00,40.64,40.67,40.59,40.61,523900.0,29.1511,29.1727,29.1153,29.1296,523900.0
2013-10-08 10:10:00,40.62,40.77,40.59,40.73,556000.0,29.1368,29.2444,29.1153,29.2157,556000.0
2013-10-08 10:20:00,40.73,40.75,40.68,40.72,373700.0,29.2157,29.23,29.1798,29.2085,373700.0
2013-10-08 10:30:00,40.73,40.73,40.59,40.62,506400.0,29.2157,29.2157,29.1153,29.1368,506400.0
2013-10-08 10:40:00,40.63,40.72,40.61,40.63,272500.0,29.144,29.2085,29.1296,29.144,272500.0
2013-10-08 10:50:00,40.63,40.64,40.57,40.59,376900.0,29.144,29.1511,29.1009,29.1153,376900.0
2013-10-08 11:00:00,40.59,40.61,40.53,40.55,472500.0,29.1153,29.1296,29.0722,29.0866,472500.0
2013-10-08 11:10:00,40.56,40.61,40.51,40.53,221200.0,29.0938,29.1296,29.0579,29.0722,221200.0
2013-10-08 11:20:00,40.53,40.6,40.52,40.58,188000.0,29.0722,29.1225,29.0651,29.1081,188000.0
2013-10-08 11:30:00,40.57,40.58,40.44,40.46,311600.0,29.1009,29.1081,29.0077,29.022,311600.0
2013-10-08 11:40:00,40.46,40.49,40.34,40.37,753600.0,29.022,29.0435,28.936,28.9575,753600.0
2013-10-08 11:50:00,40.37,40.52,40.37,40.52,304500.0,28.9575,29.0651,28.9575,29.0651,304500.0
2013-10-08 12:00:00,40.52,40.52,40.42,40.46,335000.0,29.0651,29.0651,28.9933,29.022,335000.0
2013-10-08 12:10:00,40.46,40.46,40.4,40.44,206800.0,29.022,29.022,28.979,29.0077,206800.0
2013-10-08 12:20:00,40.43,40.46,40.41,40.45,268900.0,29.0005,29.022,28.9862,29.0149,268900.0
2013-10-08 12:30:00,40.45,40.46,40.38,40.39,267800.0,29.0149,29.022,28.9646,28.9718,267800.0
2013-10-08 12:40:00,40.4,40.5,40.39,40.48,169500.0,28.979,29.0507,28.9718,29.0364,169500.0
2013-10-08 12:50:00,40.48,40.48,40.41,40.41,247200.0,29.0364,29.0364,28.9862,28.9862,247200.0
2013-10-08 13:00:00,40.41,40.47,40.41,40.43,521600.0,28.9862,29.0292,28.9862,29.0005,521600.0
2013-10-08 13:10:00,40.42,40.46,40.35,40.38,307000.0,28.9933,29.022,28.9431,28.9646,307000.0
2013-10-08 13:20:00,40.38,40.44,40.36,40.43,236200.0,28.9646,29.0077,28.9503,29.0005,236200.0
2013-10-08 13:30:00,40.44,40.46,40.41,40.43,212100.0,29.0077,29.022,28.9862,29.0005,212100.0
2013-10-08 13:40:00,40.43,40.44,40.38,40.43,354000.0,29.0005,29.0077,28.9646,29.0005,354000.0
2013-10-08 13:50:00,40.42,40.49,40.41,40.42,275800.0,28.9933,29.0435,28.9862,28.9933,275800.0
2013-10-08 14:00:00,40.43,40.43,40.39,40.4,353300.0,29.0005,29.0005,28.9718,28.979,353300.0
2013-10-08 14:10:00,40.4,40.42,40.35,40.37,298200.0,28.979,28.9933,28.9431,28.9575,298200.0
2013-10-08 14:20:00,40.37,40.49,40.35,40.47,491400.0,28.9575,29.0435,28.9431,29.0292,491400.0
2013-10-08 14:30:00,40.47,40.49,40.38,40.41,397800.0,29.0292,29.0435,28.9646,28.9862,397800.0
2013-10-08 14:40:00,40.41,40.43,40.39,40.39,397600.0,28.9862,29.0005,28.9718,28.9718,397600.0
2013-10-08 14:50:00,40.39,40.47,40.39,40.45,301500.0,28.9718,29.0292,28.9718,29.0149,301500.0
2013-10-08 15:00:00,40.46,40.52,40.44,40.44,444600.0,29.022,29.0651,29.0077,29.0077,444600.0
2013-10-08 15:10:00,40.44,40.45,40.38,40.44,531100.0,29.0077,29.0149,28.9646,29.0077,531100.0
2013-10-08 15:20:00,40.44,40.55,40.44,40.52,415000.0,29.0077,29.0866,29.0077,29.0651,415000.0
2013-10-08 15:30:00,40.52,40.52,40.41,40.43,381200.0,29.0651,29.0651,28.9862,29.0005,381200.0
2013-10-08 15:40:00,40.43,40.45,40.34,40.36,680100.0,29.0005,29.0149,28.936,28.9503,680100.0
2013-10-08 15:50:00,40.36,40.4,40.21,40.25,2243100.0,28.9503,28.979,28.8427,28.8714,2243100.0
2013-10-09 09:30:00,40.48,40.48,40.36,40.48,659500.0,29.0364,29.0364,28.9503,29.0364,659500.0
2013-10-09 09:40:00,40.49,40.51,40.41,40.46,339700.0,29.0435,29.0579,28.9862,29.022,339700.0
2013-10-09 09:50:00,40.45,40.55,40.41,40.51,492200.0,29.0149,29.0866,28.9862,29.0579,492200.0
2013-10-09 10:00:00,40.49,40.52,40.41,40.41,564000.0,29.0435,29.0651,28.9862,28.9862,564000.0
2013-10-09 10:10:00,40.42,40.43,40.33,40.37,435600.0,28.9933,29.0005,28.9288,28.9575,435600.0
2013-10-09 10:20:00,40.37,40.44,40.31,40.37,635800.0,28.9575,29.0077,28.9144,28.9575,635800.0
2013-10-09 10:30:00,40.37,40.41,40.31,40.33,344200.0,28.9575,28.9862,28.9144,28.9288,344200.0
2013-10-09 10:40:00,40.32,40.35,40.25,40.28,379200.0,28.9216,28.9431,28.8714,28.8929,379200.0
2013-10-09 10:50:00,40.28,40.3,40.17,40.2,402600.0,28.8929,28.9073,28.814,28.8355,402600.0
2013-10-09 11:00:00,40.21,40.29,40.2,40.2,268100.0,28.8427,28.9001,28.8355,28.8355,268100.0
2013-10-09 11:10:00,40.21,40.22,40.07,40.09,649300.0,28.8427,28.8499,28.7423,28.7566,649300.0
2013-10-09 11:20:00,40.09,40.11,40.07,40.1,489400.0,28.7566,28.771,28.7423,28.7638,489400.0
2013-10-09 11:30:00,40.1,40.24,40.09,40.19,418900.0,28.7638,28.8642,28.7566,28.8284,418900.0
2013-10-09 11:40:00,40.2,40.28,40.19,40.28,410400.0,28.8355,28.8929,28.8284,28.8929,410400.0
2013-10-09 11:50:00,40.28,40.31,40.24,40.31,221300.0,28.8929,28.9144,28.8642,28.9144,221300.0
2013-10-09 12:00:00,40.31,40.32,40.25,40.27,314500.0,28.9144,28.9216,28.8714,28.8857,314500.0
2013-10-09 12:10:00,40.27,40.31,40.25,40.29,240000.0,28.8857,28.9144,28.8714,28.9001,240000.0
2013-10-09 12:20:00,40.27,40.28,40.23,40.25,191700.0,28.8857,28.8929,28.857,28.8714,191700.0
2013-10-09 12:30:00,40.25,40.32,40.25,40.32,201400.0,28.8714,28.9216,28.8714,28.9216,201400.0
2013-10-09 12:40:00,40.32,40.33,40.23,40.25,192700.0,28.9216,28.9288,28.857,28.8714,192700.0
2013-10-09 12:50:00,40.24,40.26,40.23,40.25,164500.0,28.8642,28.8786,28.857,28.8714,164500.0
2013-10-09 13:00:00,40.25,40.32,40.25,40.32,181400.0,28.8714,28.9216,28.8714,28.9216,181400.0
2013-10-09 13:10:00,40.31,40.41,40.3,40.4,289000.0,28.9144,28.9862,28.9073,28.979,289000.0
2013-10-09 13:20:00,40.4,40.48,40.37,40.43,290200.0,28.979,29.0364,28.9575,29.0005,290200.0
2013-10-09 13:30:00,40.43,40.46,40.38,40.39,277000.0,29.0005,29.022,28.9646,28.9718,277000.0
2013-10-09 13:40:00,40.38,40.42,40.38,40.4,194200.0,28.9646,28.9933,28.9646,28.979,194200.0
2013-10-09 13:50:00,40.41,40.43,40.39,40.42,242700.0,28.9862,29.0005,28.9718,28.9933,242700.0
2013-10-09 14:00:00,40.42,40.44,40.34,40.4,513000.0,28.9933,29.0077,28.936,28.979,513000.0
2013-10-09 14:10:00,40.4,40.41,40.36,40.38,323300.0,28.979,28.9862,28.9503,28.9646,323300.0
2013-10-09 14:20:00,40.38,40.45,40.35,40.45,450900.0,28.9646,29.0149,28.9431,29.0149,450900.0
2013-10-09 14:30:00,40.45,40.51,40.42,40.46,299500.0,29.0149,29.0579,28.9933,29.022,299500.0
2013-10-09 14:40:00,40.46,40.5,40.45,40.48,227200.0,29.022,29.0507,29.0149,29.0364,227200.0
2013-10-09 14:50:00,40.48,40.49,40.45,40.46,305700.0,29.0364,29.0435,29.0149,29.022,305700.0
2013-10-09 15:00:00,40.47,40.49,40.43,40.45,246900.0,29.0292,29.0435,29.0005,29.0149,246900.0
2013-10-09 15:10:00,40.45,40.46,40.38,40.41,224700.0,29.0149,29.022,28.9646,28.9862,224700.0
2013-10-09 15:20:00,40.4,40.43,40.37,40.4,251000.0,28.979,29.0005,28.9575,28.979,251000.0
2013-10-09 15:30:00,40.39,40.45,40.37,40.37,390200.0,28.9718,29.0149,28.9575,28.9575,390200.0
2013-10-09 15:40:00,40.38,40.39,40.23,40.3,1112700.0,28.9646,28.9718,28.857,28.9073,1112700.0
2013-10-09 15:50:00,40.3,40.41,40.28,40.37,1715800.0,28.9073,28.9862,28.8929,28.9575,1715800.0
2013-10-10 09:30:00,40.96,40.99,40.6,40.62,1349500.0,29.3807,29.4022,29.1225,29.1368,1349500.0
2013-10-10 09:40:00,40.62,40.69,40.43,40.67,1262500.0,29.1368,29.187,29.0005,29.1727,1262500.0
2013-10-10 09:50:00,40.66,40.87,40.64,40.87,718400.0,29.1655,29.3161,29.1511,29.3161,718400.0
2013-10-10 10:00:00,40.86,41.0,40.81,40.93,828400.0,29.3089,29.4094,29.2731,29.3592,828400.0
2013-10-10 10:10:00,40.93,41.01,40.9,41.01,624800.0,29.3592,29.4165,29.3376,29.4165,624800.0
2013-10-10 10:20:00,41.0,41.02,40.86,40.88,482700.0,29.4094,29.4237,29.3089,29.3233,482700.0
2013-10-10 10:30:00,40.87,40.91,40.8,40.86,395700.0,29.3161,29.3448,29.2659,29.3089,395700.0
2013-10-10 10:40:00,40.87,40.99,40.86,40.95,578500.0,29.3161,29.4022,29.3089,29.3735,578500.0
2013-10-10 10:50:00,40.95,40.99,40.91,40.92,296400.0,29.3735,29.4022,29.3448,29.352,296400.0
2013-10-10 11:00:00,40.92,40.92,40.79,40.82,364300.0,29.352,29.352,29.2587,29.2803,364300.0
2013-10-10 11:10:00,40.82,40.89,40.8,40.85,226900.0,29.2803,29.3305,29.2659,29.3018,226900.0
2013-10-10 11:20:00,40.86,40.98,40.85,40.98,383000.0,29.3089,29.395,29.3018,29.395,383000.0
2013-10-10 11:30:00,40.98,41.26,40.95,41.19,991300.0,29.395,29.5959,29.3735,29.5457,991300.0
2013-10-10 11:40:00,41.2,41.22,41.09,41.15,542400.0,29.5528,29.5672,29.4739,29.517,542400.0
2013-10-10 11:50:00,41.15,41.21,41.1,41.17,332400.0,29.517,29.56,29.4811,29.5313,332400.0
2013-10-10 12:00:00,41.16,41.19,41.11,41.12,422000.0,29.5241,29.5457,29.4883,29.4954,422000.0
2013-10-10 12:10:00,41.12,41.17,41.11,41.16,319500.0,29.4954,29.5313,29.4883,29.5241,319500.0
2013-10-10 12:20:00,41.16,41.16,41.11,41.13,177900.0,29.5241,29.5241,29.4883,29.5026,177900.0
2013-10-10 12:30:00,41.14,41.25,41.14,41.24,268100.0,29.5098,29.5887,29.5098,29.5815,268100.0
2013-10-10 12:40:00,41.24,41.25,41.15,41.15,270100.0,29.5815,29.5887,29.517,29.517,270100.0
2013-10-10 12:50:00,41.16,41.23,41.14,41.23,477700.0,29.5241,29.5744,29.5098,29.5744,477700.0
2013-10-10 13:00:00,41.23,41.23,41.15,41.18,402900.0,29.5744,29.5744,29.517,29.5385,402900.0
2013-10-10 13:10:00,41.19,41.26,41.17,41.21,412400.0,29.5457,29.5959,29.5313,29.56,412400.0
2013-10-10 13:20:00,41.21,41.23,41.18,41.19,266200.0,29.56,29.5744,29.5385,29.5457,266200.0
2013-10-10 13:30:00,41.19,41.27,41.17,41.26,518600.0,29.5457,29.603,29.5313,29.5959,518600.0
2013-10-10 13:40:00,41.26,41.27,41.2,41.27,559200.0,29.5959,29.603,29.5528,29.603,559200.0
2013-10-10 13:50:00,41.27,41.29,41.25,41.29,202100.0,29.603,29.6174,29.5887,29.6174,202100.0
2013-10-10 14:00:00,41.28,41.29,41.23,41.24,494900.0,29.6102,29.6174,29.5744,29.5815,494900.0
2013-10-10 14:10:00,41.25,41.28,41.17,41.19,482900.0,29.5887,29.6102,29.5313,29.5457,482900.0
2013-10-10 14:20:00,41.19,41.23,41.16,41.18,225500.0,29.5457,29.5744,29.5241,29.5385,225500.0
2013-10-10 14:30:00,41.18,41.2,41.15,41.17,347400.0,29.5385,29.5528,29.517,29.5313,347400.0
2013-10-10 14:40:00,41.18,41.21,41.16,41.17,440800.0,29.5385,29.56,29.5241,29.5313,440800.0
2013-10-10 14:50:00,41.17,41.18,41.13,41.17,417900.0,29.5313,29.5385,29.5026,29.5313,417900.0
2013-10-10 15:00:00,41.18,41.34,41.17,41.33,840100.0,29.5385,29.6533,29.5313,29.6461,840100.0
2013-10-10 15:10:00,41.33,41.47,41.33,41.39,809600.0,29.6461,29.7465,29.6461,29.6891,809600.0
2013-10-10 15:20:00,41.4,41.42,41.35,41.4,571300.0,29.6963,29.7106,29.6604,29.6963,571300.0
2013-10-10 15:30:00,41.4,41.41,41.26,41.34,853600.0,29.6963,29.7035,29.5959,29.6533,853600.0
2013-10-10 15:40:00,41.34,41.34,41.16,41.19,1548200.0,29.6533,29.6533,29.5241,29.5457,1548200.0
2013-10-10 15:50:00,41.19,41.41,41.19,41.41,2637600.0,29.5457,29.7035,29.5457,29.7035,2637600.0
2013-10-11 09:30:00,40.44,40.77,40.44,40.67,3524200.0,29.0077,29.2444,29.0077,29.1727,3524200.0
2013-10-11 09:40:00,40.66,41.0,40.63,40.88,2010700.0,29.1655,29.4094,29.144,29.3233,2010700.0
2013-10-11 09:50:00,40.87,40.91,40.7,40.81,1429900.0,29.3161,29.3448,29.1942,29.2731,1429900.0
2013-10-11 10:00:00,40.81,40.91,40.65,40.89,1636100.0,29.2731,29.3448,29.1583,29.3305,1636100.0
2013-10-11 10:10:00,40.89,40.93,40.6,40.61,1298700.0,29.3305,29.3592,29.1225,29.1296,1298700.0
2013-10-11 10:20:00,40.61,40.65,40.3,40.38,2507500.0,29.1296,29.1583,28.9073,28.9646,2507500.0
2013-10-11 10:30:00,40.38,40.47,40.35,40.45,1179000.0,28.9646,29.0292,28.9431,29.0149,1179000.0
2013-10-11 10:40:00,40.44,40.58,40.43,40.56,1640000.0,29.0077,29.1081,29.0005,29.0938,1640000.0
2013-10-11 10:50:00,40.55,40.74,40.55,40.73,1234800.0,29.0866,29.2229,29.0866,29.2157,1234800.0
2013-10-11 11:00:00,40.74,40.88,40.67,40.86,1243500.0,29.2229,29.3233,29.1727,29.3089,1243500.0
2013-10-11 11:10:00,40.87,41.19,40.86,41.13,1620200.0,29.3161,29.5457,29.3089,29.5026,1620200.0
2013-10-11 11:20:00,41.13,41.26,41.1,41.15,1477800.0,29.5026,29.5959,29.4811,29.517,1477800.0
2013-10-11 11:30:00,41.16,41.18,41.02,41.14,1111100.0,29.5241,29.5385,29.4237,29.5098,1111100.0
2013-10-11 11:40:00,41.14,41.24,41.13,41.19,629400.0,29.5098,29.5815,29.5026,29.5457,629400.0
2013-10-11 11:50:00,41.18,41.19,41.09,41.16,449600.0,29.5385,29.5457,29.4739,29.5241,449600.0
2013-10-11 12:00:00,41.15,41.23,41.11,41.23,701200.0,29.517,29.5744,29.4883,29.5744,701200.0
2013-10-11 12:10:00,41.23,41.38,41.22,41.33,1152100.0,29.5744,29.6819,29.5672,29.6461,1152100.0
2013-10-11 12:20:00,41.34,41.38,41.34,41.36,330000.0,29.6533,29.6819,29.6533,29.6676,330000.0
2013-10-11 12:30:00,41.37,41.37,41.27,41.34,411800.0,29.6748,29.6748,29.603,29.6533,411800.0
2013-10-11 12:40:00,41.34,41.45,41.31,41.4,519600.0,29.6533,29.7322,29.6317,29.6963,519600.0
2013-10-11 12:50:00,41.41,41.45,41.38,41.39,1412600.0,29.7035,29.7322,29.6819,29.6891,1412600.0
2013-10-11 13:00:00,41.39,41.4,41.27,41.31,806400.0,29.6891,29.6963,29.603,29.6317,806400.0
2013-10-11 13:10:00,41.31,41.31,41.17,41.18,503500.0,29.6317,29.6317,29.5313,29.5385,503500.0
2013-10-11 13:20:00,41.18,41.18,41.11,41.11,432600.0,29.5385,29.5385,29.4883,29.4883,432600.0
2013-10-11 13:30:00,41.12,41.13,41.01,41.02,634500.0,29.4954,29.5026,29.4165,29.4237,634500.0
2013-10-11 13:40:00,41.01,41.09,41.0,41.05,848600.0,29.4165,29.4739,29.4094,29.4452,848600.0
2013-10-11 13:50:00,41.05,41.09,41.0,41.06,601000.0,29.4452,29.4739,29.4094,29.4524,601000.0
2013-10-11 14:00:00,41.07,41.19,41.02,41.18,602400.0,29.4596,29.5457,29.4237,29.5385,602400.0
2013-10-11 14:10:00,41.17,41.2,41.08,41.1,526600.0,29.5313,29.5528,29.4668,29.4811,526600.0
2013-10-11 14:20:00,41.1,41.19,41.1,41.14,355700.0,29.4811,29.5457,29.4811,29.5098,355700.0
2013-10-11 14:30:00,41.15,41.17,41.1,41.15,348000.0,29.517,29.5313,29.4811,29.517,348000.0
2013-10-11 14:40:00,41.16,41.26,41.12,41.25,572800.0,29.5241,29.5959,29.4954,29.5887,572800.0
2013-10-11 14:50:00,41.25,41.28,41.2,41.27,584600.0,29.5887,29.6102,29.5528,29.603,584600.0
2013-10-11 15:00:00,41.27,41.28,41.18,41.23,476200.0,29.603,29.6102,29.5385,29.5744,476200.0
2013-10-11 15:10:00,41.23,41.25,41.15,41.22,965300.0,29.5744,29.5887,29.517,29.5672,965300.0
2013-10-11 15:20:00,41.21,41.32,41.2,41.3,906300.0,29.56,29.6389,29.5528,29.6246,906300.0
2013-10-11 15:30:00,41.3,41.36,41.27,41.33,908800.0,29.6246,29.6676,29.603,29.6461,908800.0
2013-10-11 15:40:00,41.33,41.47,41.32,41.35,2028100.0,29.6461,29.7465,29.6389,29.6604,2028100.0
2013-10-11 15:50:00,41.36,41.51,41.25,41.4,2980000.0,29.6676,29.7752,29.5887,29.6963,2980000.0
2013-10-14 09:30:00,41.1,41.58,41.1,41.45,962700.0,29.4811,29.8254,29.4811,29.7322,962700.0
2013-10-14 09:40:00,41.44,41.47,41.32,41.33,403700.0,29.725,29.7465,29.6389,29.6461,403700.0
2013-10-14 09:50:00,41.32,41.43,41.31,41.35,444400.0,29.6389,29.7178,29.6317,29.6604,444400.0
2013-10-14 10:00:00,41.35,41.38,41.29,41.33,376300.0,29.6604,29.6819,29.6174,29.6461,376300.0
2013-10-14 10:10:00,41.33,41.35,41.25,41.29,304700.0,29.6461,29.6604,29.5887,29.6174,304700.0
2013-10-14 10:20:00,41.29,41.34,41.27,41.3,306700.0,29.6174,29.6533,29.603,29.6246,306700.0
2013-10-14 10:30:00,41.3,41.34,41.26,41.33,235300.0,29.6246,29.6533,29.5959,29.6461,235300.0
2013-10-14 10:40:00,41.33,41.35,41.26,41.27,220400.0,29.6461,29.6604,29.5959,29.603,220400.0
2013-10-14 10:50:00,41.27,41.3,41.21,41.29,209900.0,29.603,29.6246,29.56,29.6174,209900.0
2013-10-14 11:00:00,41.28,41.3,41.2,41.29,260600.0,29.6102,29.6246,29.5528,29.6174,260600.0
2013-10-14 11:10:00,41.3,41.3,41.21,41.23,297500.0,29.6246,29.6246,29.56,29.5744,297500.0
2013-10-14 11:20:00,41.23,41.24,41.2,41.23,151800.0,29.5744,29.5815,29.5528,29.5744,151800.0
2013-10-14 11:30:00,41.23,41.32,41.23,41.31,403900.0,29.5744,29.6389,29.5744,29.6317,403900.0
2013-10-14 11:40:00,41.32,41.35,41.3,41.34,242100.0,29.6389,29.6604,29.6246,29.6533,242100.0
2013-10-14 11:50:00,41.34,41.39,41.32,41.33,424300.0,29.6533,29.6891,29.6389,29.6461,424300.0
2013-10-14 12:00:00,41.32,41.36,41.3,41.33,334600.0,29.6389,29.6676,29.6246,29.6461,334600.0
2013-10-14 12:10:00,41.32,41.36,41.3,41.35,207300.0,29.6389,29.6676,29.6246,29.6604,207300.0
2013-10-14 12:20:00,41.36,41.37,41.31,41.35,344300.0,29.6676,29.6748,29.6317,29.6604,344300.0
2013-10-14 12:30:00,41.36,41.42,41.35,41.41,337700.0,29.6676,29.7106,29.6604,29.7035,337700.0
2013-10-14 12:40:00,41.41,41.45,41.4,41.44,282300.0,29.7035,29.7322,29.6963,29.725,282300.0
2013-10-14 12:50:00,41.44,41.49,41.43,41.49,221100.0,29.725,29.7608,29.7178,29.7608,221100.0
2013-10-14 13:00:00,41.49,41.56,41.48,41.53,442500.0,29.7608,29.8111,29.7537,29.7895,442500.0
2013-10-14 13:10:00,41.53,41.69,41.52,41.65,475200.0,29.7895,29.9043,29.7824,29.8756,475200.0
2013-10-14 13:20:00,41.66,41.68,41.63,41.65,243900.0,29.8828,29.8971,29.8613,29.8756,243900.0
2013-10-14 13:30:00,41.65,41.7,41.63,41.7,298200.0,29.8756,29.9115,29.8613,29.9115,298200.0
2013-10-14 13:40:00,41.7,41.77,41.69,41.73,517200.0,29.9115,29.9617,29.9043,29.933,517200.0
2013-10-14 13:50:00,41.73,41.77,41.73,41.75,342300.0,29.933,29.9617,29.933,29.9473,342300.0
2013-10-14 14:00:00,41.75,41.89,41.74,41.86,579300.0,29.9473,30.0478,29.9402,30.0263,579300.0
2013-10-14 14:10:00,41.86,41.9,41.82,41.85,340000.0,30.0263,30.0549,29.9976,30.0191,340000.0
2013-10-14 14:20:00,41.85,41.88,41.8,41.81,247700.0,30.0191,30.0406,29.9832,29.9904,247700.0
2013-10-14 14:30:00,41.82,41.84,41.8,41.82,348800.0,29.9976,30.0119,29.9832,29.9976,348800.0
2013-10-14 14:40:00,41.83,41.84,41.71,41.82,473300.0,30.0047,30.0119,29.9187,29.9976,473300.0
2013-10-14 14:50:00,41.82,41.83,41.74,41.8,279000.0,29.9976,30.0047,29.9402,29.9832,279000.0
2013-10-14 15:00:00,41.8,41.88,41.74,41.88,550100.0,29.9832,30.0406,29.9402,30.0406,550100.0
2013-10-14 15:10:00,41.88,41.88,41.8,41.8,314400.0,30.0406,30.0406,29.9832,29.9832,314400.0
2013-10-14 15:20:00,41.8,41.81,41.76,41.8,336200.0,29.9832,29.9904,29.9545,29.9832,336200.0
2013-10-14 15:30:00,41.8,41.83,41.71,41.71,438200.0,29.9832,30.0047,29.9187,29.9187,438200.0
2013-10-14 15:40:00,41.71,41.76,41.66,41.69,929700.0,29.9187,29.9545,29.8828,29.9043,929700.0
2013-10-14 15:50:00,41.68,41.77,41.63,41.76,1661700.0,29.8971,29.9617,29.8613,29.9545,1661700.0
2013-10-15 09:30:00,41.89,41.9,41.61,41.63,873900.0,30.0478,30.0549,29.8469,29.8613,873900.0
2013-10-15 09:40:00,41.64,41.66,41.53,41.54,499400.0,29.8684,29.8828,29.7895,29.7967,499400.0
2013-10-15 09:50:00,41.53,41.63,41.52,41.58,402700.0,29.7895,29.8613,29.7824,29.8254,402700.0
2013-10-15 10:00:00,41.59,41.75,41.53,41.73,794900.0,29.8326,29.9473,29.7895,29.933,794900.0
2013-10-15 10:10:00,41.72,41.79,41.72,41.73,557800.0,29.9258,29.976,29.9258,29.933,557800.0
2013-10-15 10:20:00,41.74,41.84,41.73,41.8,341600.0,29.9402,30.0119,29.933,29.9832,341600.0
2013-10-15 10:30:00,41.79,41.87,41.77,41.87,251500.0,29.976,30.0334,29.9617,30.0334,251500.0
2013-10-15 10:40:00,41.87,41.89,41.75,41.8,400500.0,30.0334,30.0478,29.9473,29.9832,400500.0
2013-10-15 10:50:00,41.8,41.83,41.75,41.76,260700.0,29.9832,30.0047,29.9473,29.9545,260700.0
2013-10-15 11:00:00,41.75,41.85,41.71,41.75,489100.0,29.9473,30.0191,29.9187,29.9473,489100.0
2013-10-15 11:10:00,41.74,41.9,41.72,41.86,673700.0,29.9402,30.0549,29.9258,30.0263,673700.0
2013-10-15 11:20:00,41.86,41.98,41.86,41.93,433600.0,30.0263,30.1123,30.0263,30.0765,433600.0
2013-10-15 11:30:00,41.93,41.93,41.88,41.91,290900.0,30.0765,30.0765,30.0406,30.0621,290900.0
2013-10-15 11:40:00,41.91,41.92,41.75,41.75,390900.0,30.0621,30.0693,29.9473,29.9473,390900.0
2013-10-15 11:50:00,41.76,41.77,41.72,41.75,456900.0,29.9545,29.9617,29.9258,29.9473,456900.0
2013-10-15 12:00:00,41.75,41.77,41.62,41.71,341300.0,29.9473,29.9617,29.8541,29.9187,341300.0
2013-10-15 12:10:00,41.71,41.75,41.64,41.69,268500.0,29.9187,29.9473,29.8684,29.9043,268500.0
2013-10-15 12:20:00,41.69,41.76,41.69,41.72,168100.0,29.9043,29.9545,29.9043,29.9258,168100.0
2013-10-15 12:30:00,41.73,41.77,41.71,41.74,143000.0,29.933,29.9617,29.9187,29.9402,143000.0
2013-10-15 12:40:00,41.75,41.78,41.74,41.75,126300.0,29.9473,29.9689,29.9402,29.9473,126300.0
2013-10-15 12:50:00,41.75,41.75,41.69,41.71,104000.0,29.9473,29.9473,29.9043,29.9187,104000.0
2013-10-15 13:00:00,41.7,41.78,41.7,41.75,331700.0,29.9115,29.9689,29.9115,29.9473,331700.0
2013-10-15 13:10:00,41.75,41.76,41.71,41.74,184300.0,29.9473,29.9545,29.9187,29.9402,184300.0
2013-10-15 13:20:00,41.75,41.78,41.72,41.72,96700.0,29.9473,29.9689,29.9258,29.9258,96700.0
2013-10-15 13:30:00,41.72,41.73,41.69,41.71,191400.0,29.9258,29.933,29.9043,29.9187,191400.0
2013-10-15 13:40:00,41.72,41.76,41.71,41.74,198100.0,29.9258,29.9545,29.9187,29.9402,198100.0
2013-10-15 13:50:00,41.73,41.75,41.72,41.73,119600.0,29.933,29.9473,29.9258,29.933,119600.0
2013-10-15 14:00:00,41.73,41.77,41.7,41.74,208100.0,29.933,29.9617,29.9115,29.9402,208100.0
2013-10-15 14:10:00,41.73,41.73,41.66,41.69,259800.0,29.933,29.933,29.8828,29.9043,259800.0
2013-10-15 14:20:00,41.69,41.7,41.56,41.57,393800.0,29.9043,29.9115,29.8111,29.8182,393800.0
2013-10-15 14:30:00,41.57,41.61,41.45,41.55,604800.0,29.8182,29.8469,29.7322,29.8039,604800.0
2013-10-15 14:40:00,41.55,41.55,41.42,41.5,890300.0,29.8039,29.8039,29.7106,29.768,890300.0
2013-10-15 14:50:00,41.49,41.6,41.49,41.59,504400.0,29.7608,29.8398,29.7608,29.8326,504400.0
2013-10-15 15:00:00,41.58,41.64,41.53,41.64,359700.0,29.8254,29.8684,29.7895,29.8684,359700.0
2013-10-15 15:10:00,41.64,41.67,41.6,41.65,342400.0,29.8684,29.89,29.8398,29.8756,342400.0
2013-10-15 15:20:00,41.66,41.67,41.64,41.65,324500.0,29.8828,29.89,29.8684,29.8756,324500.0
2013-10-15 15:30:00,41.66,41.66,41.57,41.59,510800.0,29.8828,29.8828,29.8182,29.8326,510800.0
2013-10-15 15:40:00,41.59,41.6,41.5,41.53,490600.0,29.8326,29.8398,29.768,29.7895,490600.0
2013-10-15 15:50:00,41.54,41.58,41.49,41.53,1204300.0,29.7967,29.8254,29.7608,29.7895,1204300.0
2013-10-16 09:30:00,41.89,42.09,41.75,42.06,954100.0,30.0478,30.1912,29.9473,30.1697,954100.0
2013-10-16 09:40:00,42.06,42.25,42.05,42.23,1199000.0,30.1697,30.306,30.1625,30.2917,1199000.0
2013-10-16 09:50:00,42.23,42.48,42.21,42.43,977800.0,30.2917,30.471,30.2773,30.4351,977800.0
2013-10-16 10:00:00,42.43,42.48,42.37,42.41,1048600.0,30.4351,30.471,30.3921,30.4208,1048600.0
2013-10-16 10:10:00,42.41,42.53,42.36,42.48,958900.0,30.4208,30.5068,30.3849,30.471,958900.0
2013-10-16 10:20:00,42.48,42.49,42.37,42.41,503600.0,30.471,30.4782,30.3921,30.4208,503600.0
2013-10-16 10:30:00,42.42,42.47,42.34,42.34,609500.0,30.4279,30.4638,30.3706,30.3706,609500.0
2013-10-16 10:40:00,42.34,42.4,42.26,42.38,511200.0,30.3706,30.4136,30.3132,30.3992,511200.0
2013-10-16 10:50:00,42.38,42.39,42.23,42.32,461900.0,30.3992,30.4064,30.2917,30.3562,461900.0
2013-10-16 11:00:00,42.32,42.46,42.26,42.45,740900.0,30.3562,30.4566,30.3132,30.4495,740900.0
2013-10-16 11:10:00,42.46,42.48,42.36,42.37,536400.0,30.4566,30.471,30.3849,30.3921,536400.0
2013-10-16 11:20:00,42.37,42.41,42.34,42.36,262800.0,30.3921,30.4208,30.3706,30.3849,262800.0
2013-10-16 11:30:00,42.36,42.4,42.32,42.37,320200.0,30.3849,30.4136,30.3562,30.3921,320200.0
2013-10-16 11:40:00,42.37,42.44,42.35,42.41,283200.0,30.3921,30.4423,30.3777,30.4208,283200.0
2013-10-16 11:50:00,42.41,42.44,42.4,42.43,249600.0,30.4208,30.4423,30.4136,30.4351,249600.0
2013-10-16 12:00:00,42.43,42.54,42.42,42.54,631100.0,30.4351,30.514,30.4279,30.514,631100.0
2013-10-16 12:10:00,42.54,42.63,42.53,42.59,754900.0,30.514,30.5786,30.5068,30.5499,754900.0
2013-10-16 12:20:00,42.59,42.63,42.45,42.45,464500.0,30.5499,30.5786,30.4495,30.4495,464500.0
2013-10-16 12:30:00,42.44,42.46,42.39,42.46,389700.0,30.4423,30.4566,30.4064,30.4566,389700.0
2013-10-16 12:40:00,42.46,42.49,42.41,42.41,206100.0,30.4566,30.4782,30.4208,30.4208,206100.0
2013-10-16 12:50:00,42.41,42.45,42.38,42.4,474800.0,30.4208,30.4495,30.3992,30.4136,474800.0
2013-10-16 13:00:00,42.4,42.43,42.35,42.35,325200.0,30.4136,30.4351,30.3777,30.3777,325200.0
2013-10-16 13:10:00,42.35,42.36,42.27,42.27,501300.0,30.3777,30.3849,30.3203,30.3203,501300.0
2013-10-16 13:20:00,42.26,42.26,42.18,42.22,843300.0,30.3132,30.3132,30.2558,30.2845,843300.0
2013-10-16 13:30:00,42.22,42.25,42.2,42.23,708800.0,30.2845,30.306,30.2701,30.2917,708800.0
2013-10-16 13:40:00,42.24,42.25,42.16,42.18,526200.0,30.2988,30.306,30.2414,30.2558,526200.0
2013-10-16 13:50:00,42.18,42.18,42.09,42.09,548300.0,30.2558,30.2558,30.1912,30.1912,548300.0
2013-10-16 14:00:00,42.09,42.1,41.98,42.03,834300.0,30.1912,30.1984,30.1123,30.1482,834300.0
2013-10-16 14:10:00,42.02,42.12,42.02,42.08,361800.0,30.141,30.2127,30.141,30.1841,361800.0
2013-10-16 14:20:00,42.07,42.12,42.04,42.06,375400.0,30.1769,30.2127,30.1554,30.1697,375400.0
2013-10-16 14:30:00,42.06,42.11,42.05,42.07,270900.0,30.1697,30.2056,30.1625,30.1769,270900.0
2013-10-16 14:40:00,42.07,42.1,42.05,42.1,296600.0,30.1769,30.1984,30.1625,30.1984,296600.0
2013-10-16 14:50:00,42.09,42.11,42.05,42.07,256500.0,30.1912,30.2056,30.1625,30.1769,256500.0
2013-10-16 15:00:00,42.07,42.09,42.02,42.06,275200.0,30.1769,30.1912,30.141,30.1697,275200.0
2013-10-16 15:10:00,42.06,42.07,42.02,42.05,682000.0,30.1697,30.1769,30.141,30.1625,682000.0
2013-10-16 15:20:00,42.04,42.09,42.03,42.07,360400.0,30.1554,30.1912,30.1482,30.1769,360400.0
2013-10-16 15:30:00,42.05,42.12,42.04,42.12,339800.0,30.1625,30.2127,30.1554,30.2127,339800.0
2013-10-16 15:40:00,42.11,42.18,42.1,42.16,1004500.0,30.2056,30.2558,30.1984,30.2414,1004500.0
2013-10-16 15:50:00,42.16,42.27,42.15,42.18,2092800.0,30.2414,30.3203,30.2343,30.2558,2092800.0
2013-10-17 09:30:00,42.04,42.21,42.0,42.15,1164200.0,30.1554,30.2773,30.1267,30.2343,1164200.0
2013-10-17 09:40:00,42.15,42.23,42.13,42.19,1009000.0,30.2343,30.2917,30.2199,30.263,1009000.0
2013-10-17 09:50:00,42.19,42.23,42.16,42.21,626900.0,30.263,30.2917,30.2414,30.2773,626900.0
2013-10-17 10:00:00,42.22,42.28,42.2,42.22,620800.0,30.2845,30.3275,30.2701,30.2845,620800.0
2013-10-17 10:10:00,42.22,42.26,42.18,42.19,202400.0,30.2845,30.3132,30.2558,30.263,202400.0
2013-10-17 10:20:00,42.19,42.27,42.17,42.22,382900.0,30.263,30.3203,30.2486,30.2845,382900.0
2013-10-17 10:30:00,42.23,42.26,42.22,42.24,334400.0,30.2917,30.3132,30.2845,30.2988,334400.0
2013-10-17 10:40:00,42.24,42.25,42.19,42.21,383300.0,30.2988,30.306,30.263,30.2773,383300.0
2013-10-17 10:50:00,42.2,42.21,42.15,42.17,317200.0,30.2701,30.2773,30.2343,30.2486,317200.0
2013-10-17 11:00:00,42.17,42.28,42.17,42.25,388700.0,30.2486,30.3275,30.2486,30.306,388700.0
2013-10-17 11:10:00,42.25,42.28,42.24,42.26,236200.0,30.306,30.3275,30.2988,30.3132,236200.0
2013-10-17 11:20:00,42.27,42.28,42.24,42.26,283200.0,30.3203,30.3275,30.2988,30.3132,283200.0
2013-10-17 11:30:00,42.27,42.35,42.26,42.31,340700.0,30.3203,30.3777,30.3132,30.349,340700.0
2013-10-17 11:40:00,42.32,42.4,42.3,42.39,280700.0,30.3562,30.4136,30.3419,30.4064,280700.0
2013-10-17 11:50:00,42.38,42.41,42.35,42.4,311000.0,30.3992,30.4208,30.3777,30.4136,311000.0
2013-10-17 12:00:00,42.39,42.41,42.35,42.36,249200.0,30.4064,30.4208,30.3777,30.3849,249200.0
2013-10-17 12:10:00,42.36,42.44,42.36,42.44,344300.0,30.3849,30.4423,30.3849,30.4423,344300.0
2013-10-17 12:20:00,42.44,42.47,42.43,42.46,143900.0,30.4423,30.4638,30.4351,30.4566,143900.0
2013-10-17 12:30:00,42.46,42.47,42.43,42.44,192200.0,30.4566,30.4638,30.4351,30.4423,192200.0
2013-10-17 12:40:00,42.44,42.46,42.43,42.45,120800.0,30.4423,30.4566,30.4351,30.4495,120800.0
2013-10-17 12:50:00,42.46,42.5,42.45,42.5,209800.0,30.4566,30.4853,30.4495,30.4853,209800.0
2013-10-17 13:00:00,42.5,42.53,42.48,42.51,588600.0,30.4853,30.5068,30.471,30.4925,588600.0
2013-10-17 13:10:00,42.52,42.58,42.52,42.55,372600.0,30.4997,30.5427,30.4997,30.5212,372600.0
2013-10-17 13:20:00,42.56,42.57,42.53,42.55,366100.0,30.5284,30.5355,30.5068,30.5212,366100.0
2013-10-17 13:30:00,42.55,42.62,42.54,42.6,263200.0,30.5212,30.5714,30.514,30.5571,263200.0
2013-10-17 13:40:00,42.59,42.61,42.51,42.51,151600.0,30.5499,30.5642,30.4925,30.4925,151600.0
2013-10-17 13:50:00,42.51,42.6,42.51,42.57,263100.0,30.4925,30.5571,30.4925,30.5355,263100.0
2013-10-17 14:00:00,42.56,42.56,42.45,42.46,251900.0,30.5284,30.5284,30.4495,30.4566,251900.0
2013-10-17 14:10:00,42.45,42.47,42.45,42.45,145700.0,30.4495,30.4638,30.4495,30.4495,145700.0
2013-10-17 14:20:00,42.45,42.51,42.43,42.51,282200.0,30.4495,30.4925,30.4351,30.4925,282200.0
2013-10-17 14:30:00,42.51,42.53,42.5,42.52,163400.0,30.4925,30.5068,30.4853,30.4997,163400.0
2013-10-17 14:40:00,42.52,42.53,42.48,42.48,273400.0,30.4997,30.5068,30.471,30.471,273400.0
2013-10-17 14:50:00,42.49,42.54,42.48,42.54,164200.0,30.4782,30.514,30.471,30.514,164200.0
2013-10-17 15:00:00,42.54,42.6,42.52,42.6,235300.0,30.514,30.5571,30.4997,30.5571,235300.0
2013-10-17 15:10:00,42.6,42.62,42.56,42.6,529100.0,30.5571,30.5714,30.5284,30.5571,529100.0
2013-10-17 15:20:00,42.6,42.63,42.58,42.63,456900.0,30.5571,30.5786,30.5427,30.5786,456900.0
2013-10-17 15:30:00,42.63,42.72,42.62,42.72,775800.0,30.5786,30.6431,30.5714,30.6431,775800.0
2013-10-17 15:40:00,42.72,42.75,42.7,42.74,914000.0,30.6431,30.6646,30.6288,30.6575,914000.0
2013-10-17 15:50:00,42.74,42.76,42.68,42.68,1643000.0,30.6575,30.6718,30.6144,30.6144,1643000.0
2013-10-18 09:30:00,42.72,42.72,42.41,42.52,2962700.0,30.6431,30.6431,30.4208,30.4997,2962700.0
2013-10-18 09:40:00,42.52,42.57,42.41,42.56,433700.0,30.4997,30.5355,30.4208,30.5284,433700.0
2013-10-18 09:50:00,42.55,42.63,42.5,42.52,390700.0,30.5212,30.5786,30.4853,30.4997,390700.0
2013-10-18 10:00:00,42.53,42.56,42.46,42.54,491200.0,30.5068,30.5284,30.4566,30.514,491200.0
2013-10-18 10:10:00,42.54,42.57,42.5,42.56,284100.0,30.514,30.5355,30.4853,30.5284,284100.0
2013-10-18 10:20:00,42.55,42.56,42.49,42.49,276800.0,30.5212,30.5284,30.4782,30.4782,276800.0
2013-10-18 10:30:00,42.5,42.5,42.38,42.4,460000.0,30.4853,30.4853,30.3992,30.4136,460000.0
2013-10-18 10:40:00,42.4,42.51,42.4,42.5,344800.0,30.4136,30.4925,30.4136,30.4853,344800.0
2013-10-18 10:50:00,42.51,42.53,42.46,42.48,312700.0,30.4925,30.5068,30.4566,30.471,312700.0
2013-10-18 11:00:00,42.48,42.54,42.45,42.53,306300.0,30.471,30.514,30.4495,30.5068,306300.0
2013-10-18 11:10:00,42.53,42.59,42.52,42.57,175900.0,30.5068,30.5499,30.4997,30.5355,175900.0
2013-10-18 11:20:00,42.56,42.59,42.53,42.58,228400.0,30.5284,30.5499,30.5068,30.5427,228400.0
2013-10-18 11:30:00,42.58,42.65,42.57,42.63,222700.0,30.5427,30.5929,30.5355,30.5786,222700.0
2013-10-18 11:40:00,42.62,42.65,42.58,42.65,200300.0,30.5714,30.5929,30.5427,30.5929,200300.0
2013-10-18 11:50:00,42.65,42.65,42.59,42.63,389300.0,30.5929,30.5929,30.5499,30.5786,389300.0
2013-10-18 12:00:00,42.63,42.64,42.6,42.63,314900.0,30.5786,30.5857,30.5571,30.5786,314900.0
2013-10-18 12:10:00,42.64,42.68,42.63,42.66,201700.0,30.5857,30.6144,30.5786,30.6001,201700.0
2013-10-18 12:20:00,42.65,42.66,42.6,42.6,148700.0,30.5929,30.6001,30.5571,30.5571,148700.0
2013-10-18 12:30:00,42.61,42.64,42.6,42.62,163100.0,30.5642,30.5857,30.5571,30.5714,163100.0
2013-10-18 12:40:00,42.63,42.67,42.61,42.67,213500.0,30.5786,30.6073,30.5642,30.6073,213500.0
2013-10-18 12:50:00,42.67,42.7,42.62,42.62,204800.0,30.6073,30.6288,30.5714,30.5714,204800.0
2013-10-18 13:00:00,42.62,42.7,42.62,42.7,149200.0,30.5714,30.6288,30.5714,30.6288,149200.0
2013-10-18 13:10:00,42.7,42.7,42.67,42.68,105600.0,30.6288,30.6288,30.6073,30.6144,105600.0
2013-10-18 13:20:00,42.67,42.7,42.64,42.69,166900.0,30.6073,30.6288,30.5857,30.6216,166900.0
2013-10-18 13:30:00,42.68,42.77,42.66,42.76,377400.0,30.6144,30.679,30.6001,30.6718,377400.0
2013-10-18 13:40:00,42.76,42.85,42.75,42.84,316600.0,30.6718,30.7364,30.6646,30.7292,316600.0
2013-10-18 13:50:00,42.85,42.94,42.84,42.92,590700.0,30.7364,30.8009,30.7292,30.7866,590700.0
2013-10-18 14:00:00,42.91,42.92,42.81,42.83,263900.0,30.7794,30.7866,30.7077,30.722,263900.0
2013-10-18 14:10:00,42.83,42.83,42.76,42.8,227700.0,30.722,30.722,30.6718,30.7005,227700.0
2013-10-18 14:20:00,42.8,42.84,42.8,42.82,190600.0,30.7005,30.7292,30.7005,30.7149,190600.0
2013-10-18 14:30:00,42.83,42.83,42.76,42.76,244200.0,30.722,30.722,30.6718,30.6718,244200.0
2013-10-18 14:40:00,42.76,42.83,42.75,42.79,350700.0,30.6718,30.722,30.6646,30.6933,350700.0
2013-10-18 14:50:00,42.79,42.79,42.68,42.68,249700.0,30.6933,30.6933,30.6144,30.6144,249700.0
2013-10-18 15:00:00,42.68,42.73,42.66,42.68,284800.0,30.6144,30.6503,30.6001,30.6144,284800.0
2013-10-18 15:10:00,42.68,42.71,42.68,42.69,310500.0,30.6144,30.636,30.6144,30.6216,310500.0
2013-10-18 15:20:00,42.69,42.73,42.66,42.73,321100.0,30.6216,30.6503,30.6001,30.6503,321100.0
2013-10-18 15:30:00,42.73,42.76,42.69,42.69,461500.0,30.6503,30.6718,30.6216,30.6216,461500.0
2013-10-18 15:40:00,42.69,42.74,42.65,42.69,608300.0,30.6216,30.6575,30.5929,30.6216,608300.0
2013-10-18 15:50:00,42.68,42.72,42.67,42.68,1130400.0,30.6144,30.6431,30.6073,30.6144,1130400.0
2013-10-21 09:30:00,42.64,42.77,42.52,42.61,922200.0,30.5857,30.679,30.4997,30.5642,922200.0
2013-10-21 09:40:00,42.62,42.72,42.6,42.69,518600.0,30.5714,30.6431,30.5571,30.6216,518600.0
2013-10-21 09:50:00,42.68,42.76,42.56,42.71,830000.0,30.6144,30.6718,30.5284,30.636,830000.0
2013-10-21 10:00:00,42.71,42.86,42.71,42.73,738300.0,30.636,30.7436,30.636,30.6503,738300.0
2013-10-21 10:10:00,42.73,42.79,42.69,42.7,475300.0,30.6503,30.6933,30.6216,30.6288,475300.0
2013-10-21 10:20:00,42.69,42.76,42.68,42.75,316800.0,30.6216,30.6718,30.6144,30.6646,316800.0
2013-10-21 10:30:00,42.75,42.79,42.71,42.72,265800.0,30.6646,30.6933,30.636,30.6431,265800.0
2013-10-21 10:40:00,42.71,42.74,42.68,42.72,292600.0,30.636,30.6575,30.6144,30.6431,292600.0
2013-10-21 10:50:00,42.72,42.74,42.68,42.73,265500.0,30.6431,30.6575,30.6144,30.6503,265500.0
2013-10-21 11:00:00,42.74,42.75,42.69,42.7,223200.0,30.6575,30.6646,30.6216,30.6288,223200.0
2013-10-21 11:10:00,42.69,42.75,42.68,42.69,222900.0,30.6216,30.6646,30.6144,30.6216,222900.0
2013-10-21 11:20:00,42.68,42.73,42.68,42.72,254400.0,30.6144,30.6503,30.6144,30.6431,254400.0
2013-10-21 11:30:00,42.71,42.72,42.65,42.66,318600.0,30.636,30.6431,30.5929,30.6001,318600.0
2013-10-21 11:40:00,42.66,42.7,42.65,42.68,367000.0,30.6001,30.6288,30.5929,30.6144,367000.0
2013-10-21 11:50:00,42.68,42.79,42.68,42.78,232900.0,30.6144,30.6933,30.6144,30.6862,232900.0
2013-10-21 12:00:00,42.78,42.78,42.74,42.77,178100.0,30.6862,30.6862,30.6575,30.679,178100.0
2013-10-21 12:10:00,42.76,42.77,42.73,42.73,173300.0,30.6718,30.679,30.6503,30.6503,173300.0
2013-10-21 12:20:00,42.74,42.74,42.7,42.74,127000.0,30.6575,30.6575,30.6288,30.6575,127000.0
2013-10-21 12:30:00,42.73,42.76,42.73,42.74,160000.0,30.6503,30.6718,30.6503,30.6575,160000.0
2013-10-21 12:40:00,42.73,42.74,42.71,42.73,151100.0,30.6503,30.6575,30.636,30.6503,151100.0
2013-10-21 12:50:00,42.73,42.74,42.7,42.7,284400.0,30.6503,30.6575,30.6288,30.6288,284400.0
2013-10-21 13:00:00,42.7,42.73,42.7,42.73,233300.0,30.6288,30.6503,30.6288,30.6503,233300.0
2013-10-21 13:10:00,42.73,42.76,42.72,42.73,286100.0,30.6503,30.6718,30.6431,30.6503,286100.0
2013-10-21 13:20:00,42.74,42.75,42.71,42.73,197500.0,30.6575,30.6646,30.636,30.6503,197500.0
2013-10-21 13:30:00,42.73,42.77,42.72,42.77,263200.0,30.6503,30.679,30.6431,30.679,263200.0
2013-10-21 13:40:00,42.77,42.79,42.75,42.75,210400.0,30.679,30.6933,30.6646,30.6646,210400.0
2013-10-21 13:50:00,42.75,42.77,42.75,42.77,198000.0,30.6646,30.679,30.6646,30.679,198000.0
2013-10-21 14:00:00,42.76,42.81,42.75,42.8,301800.0,30.6718,30.7077,30.6646,30.7005,301800.0
2013-10-21 14:10:00,42.8,42.81,42.77,42.81,189600.0,30.7005,30.7077,30.679,30.7077,189600.0
2013-10-21 14:20:00,42.81,42.81,42.73,42.74,425200.0,30.7077,30.7077,30.6503,30.6575,425200.0
2013-10-21 14:30:00,42.74,42.76,42.72,42.73,267100.0,30.6575,30.6718,30.6431,30.6503,267100.0
2013-10-21 14:40:00,42.73,42.75,42.72,42.73,263600.0,30.6503,30.6646,30.6431,30.6503,263600.0
2013-10-21 14:50:00,42.73,42.74,42.68,42.7,519000.0,30.6503,30.6575,30.6144,30.6288,519000.0
2013-10-21 15:00:00,42.69,42.71,42.68,42.7,461800.0,30.6216,30.636,30.6144,30.6288,461800.0
2013-10-21 15:10:00,42.69,42.71,42.66,42.68,534100.0,30.6216,30.636,30.6001,30.6144,534100.0
2013-10-21 15:20:00,42.67,42.7,42.64,42.65,629600.0,30.6073,30.6288,30.5857,30.5929,629600.0
2013-10-21 15:30:00,42.65,42.66,42.6,42.61,616200.0,30.5929,30.6001,30.5571,30.5642,616200.0
2013-10-21 15:40:00,42.61,42.65,42.56,42.62,1176800.0,30.5642,30.5929,30.5284,30.5714,1176800.0
2013-10-21 15:50:00,42.63,42.65,42.58,42.61,1246300.0,30.5786,30.5929,30.5427,30.5642,1246300.0
2013-10-22 09:30:00,42.75,42.78,42.57,42.62,961900.0,30.6646,30.6862,30.5355,30.5714,961900.0
2013-10-22 09:40:00,42.61,42.74,42.59,42.71,557600.0,30.5642,30.6575,30.5499,30.636,557600.0
2013-10-22 09:50:00,42.7,42.77,42.67,42.73,586200.0,30.6288,30.679,30.6073,30.6503,586200.0
2013-10-22 10:00:00,42.74,42.87,42.69,42.86,609700.0,30.6575,30.7507,30.6216,30.7436,609700.0
2013-10-22 10:10:00,42.86,42.98,42.86,42.97,648200.0,30.7436,30.8296,30.7436,30.8225,648200.0
2013-10-22 10:20:00,42.97,43.05,42.95,42.97,1066200.0,30.8225,30.8798,30.8081,30.8225,1066200.0
2013-10-22 10:30:00,42.98,43.01,42.93,42.98,562200.0,30.8296,30.8511,30.7938,30.8296,562200.0
2013-10-22 10:40:00,42.98,43.02,42.87,42.89,717800.0,30.8296,30.8583,30.7507,30.7651,717800.0
2013-10-22 10:50:00,42.89,42.92,42.8,42.9,438000.0,30.7651,30.7866,30.7005,30.7722,438000.0
2013-10-22 11:00:00,42.9,42.93,42.87,42.9,275400.0,30.7722,30.7938,30.7507,30.7722,275400.0
2013-10-22 11:10:00,42.89,42.93,42.81,42.81,365900.0,30.7651,30.7938,30.7077,30.7077,365900.0
2013-10-22 11:20:00,42.81,42.87,42.79,42.84,230400.0,30.7077,30.7507,30.6933,30.7292,230400.0
2013-10-22 11:30:00,42.84,42.88,42.79,42.83,265700.0,30.7292,30.7579,30.6933,30.722,265700.0
2013-10-22 11:40:00,42.84,42.87,42.75,42.79,235400.0,30.7292,30.7507,30.6646,30.6933,235400.0
2013-10-22 11:50:00,42.78,42.84,42.78,42.83,249100.0,30.6862,30.7292,30.6862,30.722,249100.0
2013-10-22 12:00:00,42.84,42.88,42.82,42.88,396300.0,30.7292,30.7579,30.7149,30.7579,396300.0
2013-10-22 12:10:00,42.88,42.88,42.75,42.77,212800.0,30.7579,30.7579,30.6646,30.679,212800.0
2013-10-22 12:20:00,42.77,42.79,42.75,42.78,208400.0,30.679,30.6933,30.6646,30.6862,208400.0
2013-10-22 12:30:00,42.77,42.83,42.77,42.77,185000.0,30.679,30.722,30.679,30.679,185000.0
2013-10-22 12:40:00,42.77,42.79,42.75,42.78,181200.0,30.679,30.6933,30.6646,30.6862,181200.0
2013-10-22 12:50:00,42.78,42.82,42.78,42.8,251300.0,30.6862,30.7149,30.6862,30.7005,251300.0
2013-10-22 13:00:00,42.8,42.86,42.79,42.84,265800.0,30.7005,30.7436,30.6933,30.7292,265800.0
2013-10-22 13:10:00,42.83,42.86,42.81,42.85,132400.0,30.722,30.7436,30.7077,30.7364,132400.0
2013-10-22 13:20:00,42.86,42.86,42.8,42.82,181000.0,30.7436,30.7436,30.7005,30.7149,181000.0
2013-10-22 13:30:00,42.82,42.86,42.8,42.85,171700.0,30.7149,30.7436,30.7005,30.7364,171700.0
2013-10-22 13:40:00,42.86,42.87,42.84,42.86,171200.0,30.7436,30.7507,30.7292,30.7436,171200.0
2013-10-22 13:50:00,42.86,42.92,42.85,42.88,180800.0,30.7436,30.7866,30.7364,30.7579,180800.0
2013-10-22 14:00:00,42.89,42.89,42.84,42.85,178800.0,30.7651,30.7651,30.7292,30.7364,178800.0
2013-10-22 14:10:00,42.85,42.91,42.84,42.88,240300.0,30.7364,30.7794,30.7292,30.7579,240300.0
2013-10-22 14:20:00,42.88,42.88,42.82,42.84,366900.0,30.7579,30.7579,30.7149,30.7292,366900.0
2013-10-22 14:30:00,42.84,42.89,42.83,42.86,303300.0,30.7292,30.7651,30.722,30.7436,303300.0
2013-10-22 14:40:00,42.86,42.92,42.83,42.92,315100.0,30.7436,30.7866,30.722,30.7866,315100.0
2013-10-22 14:50:00,42.92,42.93,42.86,42.87,325300.0,30.7866,30.7938,30.7436,30.7507,325300.0
2013-10-22 15:00:00,42.87,42.97,42.87,42.97,353300.0,30.7507,30.8225,30.7507,30.8225,353300.0
2013-10-22 15:10:00,42.97,43.01,42.94,42.95,515200.0,30.8225,30.8511,30.8009,30.8081,515200.0
2013-10-22 15:20:00,42.94,43.02,42.93,43.02,584600.0,30.8009,30.8583,30.7938,30.8583,584600.0
2013-10-22 15:30:00,43.01,43.04,43.0,43.01,698300.0,30.8511,30.8727,30.844,30.8511,698300.0
2013-10-22 15:40:00,43.01,43.05,42.92,42.94,1175400.0,30.8511,30.8798,30.7866,30.8009,1175400.0
2013-10-22 15:50:00,42.93,42.98,42.91,42.95,1334200.0,30.7938,30.8296,30.7794,30.8081,1334200.0
2013-10-23 09:30:00,42.91,42.92,42.74,42.75,922600.0,30.7794,30.7866,30.6575,30.6646,922600.0
2013-10-23 09:40:00,42.74,42.84,42.73,42.78,513700.0,30.6575,30.7292,30.6503,30.6862,513700.0
2013-10-23 09:50:00,42.79,42.89,42.79,42.84,435400.0,30.6933,30.7651,30.6933,30.7292,435400.0
2013-10-23 10:00:00,42.84,42.87,42.8,42.84,394900.0,30.7292,30.7507,30.7005,30.7292,394900.0
2013-10-23 10:10:00,42.85,42.97,42.83,42.92,402700.0,30.7364,30.8225,30.722,30.7866,402700.0
2013-10-23 10:20:00,42.92,42.93,42.81,42.84,451300.0,30.7866,30.7938,30.7077,30.7292,451300.0
2013-10-23 10:30:00,42.84,42.85,42.77,42.82,378700.0,30.7292,30.7364,30.679,30.7149,378700.0
2013-10-23 10:40:00,42.82,42.87,42.79,42.82,224700.0,30.7149,30.7507,30.6933,30.7149,224700.0
2013-10-23 10:50:00,42.82,42.82,42.71,42.77,387100.0,30.7149,30.7149,30.636,30.679,387100.0
2013-10-23 11:00:00,42.77,42.87,42.76,42.86,251000.0,30.679,30.7507,30.6718,30.7436,251000.0
2013-10-23 11:10:00,42.87,42.87,42.82,42.85,136500.0,30.7507,30.7507,30.7149,30.7364,136500.0
2013-10-23 11:20:00,42.85,42.92,42.83,42.88,274400.0,30.7364,30.7866,30.722,30.7579,274400.0
2013-10-23 11:30:00,42.87,42.92,42.86,42.87,262700.0,30.7507,30.7866,30.7436,30.7507,262700.0
2013-10-23 11:40:00,42.87,42.93,42.86,42.91,196600.0,30.7507,30.7938,30.7436,30.7794,196600.0
2013-10-23 11:50:00,42.91,42.93,42.86,42.92,275500.0,30.7794,30.7938,30.7436,30.7866,275500.0
2013-10-23 12:00:00,42.91,42.93,42.87,42.88,155800.0,30.7794,30.7938,30.7507,30.7579,155800.0
2013-10-23 12:10:00,42.88,42.89,42.82,42.84,265300.0,30.7579,30.7651,30.7149,30.7292,265300.0
2013-10-23 12:20:00,42.84,42.87,42.83,42.83,341100.0,30.7292,30.7507,30.722,30.722,341100.0
2013-10-23 12:30:00,42.83,42.83,42.79,42.82,141900.0,30.722,30.722,30.6933,30.7149,141900.0
2013-10-23 12:40:00,42.81,42.85,42.8,42.84,166800.0,30.7077,30.7364,30.7005,30.7292,166800.0
2013-10-23 12:50:00,42.84,42.91,42.83,42.9,118600.0,30.7292,30.7794,30.722,30.7722,118600.0
2013-10-23 13:00:00,42.89,42.91,42.88,42.88,164400.0,30.7651,30.7794,30.7579,30.7579,164400.0
2013-10-23 13:10:00,42.89,42.9,42.86,42.88,149300.0,30.7651,30.7722,30.7436,30.7579,149300.0
2013-10-23 13:20:00,42.88,42.88,42.83,42.85,530100.0,30.7579,30.7579,30.722,30.7364,530100.0
2013-10-23 13:30:00,42.86,42.88,42.83,42.84,139200.0,30.7436,30.7579,30.722,30.7292,139200.0
2013-10-23 13:40:00,42.83,42.84,42.79,42.83,244800.0,30.722,30.7292,30.6933,30.722,244800.0
2013-10-23 13:50:00,42.83,42.87,42.82,42.84,198400.0,30.722,30.7507,30.7149,30.7292,198400.0
2013-10-23 14:00:00,42.84,42.85,42.8,42.8,422100.0,30.7292,30.7364,30.7005,30.7005,422100.0
2013-10-23 14:10:00,42.79,42.83,42.79,42.8,311600.0,30.6933,30.722,30.6933,30.7005,311600.0
2013-10-23 14:20:00,42.8,42.82,42.78,42.8,151400.0,30.7005,30.7149,30.6862,30.7005,151400.0
2013-10-23 14:30:00,42.8,42.84,42.79,42.81,244200.0,30.7005,30.7292,30.6933,30.7077,244200.0
2013-10-23 14:40:00,42.8,42.87,42.79,42.85,280100.0,30.7005,30.7507,30.6933,30.7364,280100.0
2013-10-23 14:50:00,42.85,42.85,42.83,42.84,158300.0,30.7364,30.7364,30.722,30.7292,158300.0
2013-10-23 15:00:00,42.83,42.85,42.82,42.84,277200.0,30.722,30.7364,30.7149,30.7292,277200.0
2013-10-23 15:10:00,42.84,42.84,42.72,42.74,539700.0,30.7292,30.7292,30.6431,30.6575,539700.0
2013-10-23 15:20:00,42.74,42.74,42.7,42.71,327100.0,30.6575,30.6575,30.6288,30.636,327100.0
2013-10-23 15:30:00,42.72,42.76,42.7,42.73,261700.0,30.6431,30.6718,30.6288,30.6503,261700.0
2013-10-23 15:40:00,42.74,42.78,42.72,42.76,476400.0,30.6575,30.6862,30.6431,30.6718,476400.0
2013-10-23 15:50:00,42.76,42.79,42.75,42.77,907200.0,30.6718,30.6933,30.6646,30.679,907200.0
2013-10-24 09:30:00,42.94,42.98,42.64,42.64,941300.0,30.8009,30.8296,30.5857,30.5857,941300.0
2013-10-24 09:40:00,42.65,42.69,42.55,42.64,481300.0,30.5929,30.6216,30.5212,30.5857,481300.0
2013-10-24 09:50:00,42.65,42.71,42.63,42.67,286500.0,30.5929,30.636,30.5786,30.6073,286500.0
2013-10-24 10:00:00,42.66,42.69,42.62,42.67,345300.0,30.6001,30.6216,30.5714,30.6073,345300.0
2013-10-24 10:10:00,42.66,42.79,42.65,42.79,322800.0,30.6001,30.6933,30.5929,30.6933,322800.0
2013-10-24 10:20:00,42.79,42.8,42.67,42.7,655200.0,30.6933,30.7005,30.6073,30.6288,655200.0
2013-10-24 10:30:00,42.7,42.71,42.66,42.69,310900.0,30.6288,30.636,30.6001,30.6216,310900.0
2013-10-24 10:40:00,42.7,42.7,42.66,42.66,126100.0,30.6288,30.6288,30.6001,30.6001,126100.0
2013-10-24 10:50:00,42.66,42.69,42.63,42.68,330700.0,30.6001,30.6216,30.5786,30.6144,330700.0
2013-10-24 11:00:00,42.68,42.69,42.63,42.66,271600.0,30.6144,30.6216,30.5786,30.6001,271600.0
2013-10-24 11:10:00,42.65,42.66,42.63,42.65,161000.0,30.5929,30.6001,30.5786,30.5929,161000.0
2013-10-24 11:20:00,42.65,42.69,42.63,42.68,360600.0,30.5929,30.6216,30.5786,30.6144,360600.0
2013-10-24 11:30:00,42.67,42.68,42.64,42.65,165100.0,30.6073,30.6144,30.5857,30.5929,165100.0
2013-10-24 11:40:00,42.65,42.67,42.63,42.66,119300.0,30.5929,30.6073,30.5786,30.6001,119300.0
2013-10-24 11:50:00,42.66,42.66,42.63,42.65,101000.0,30.6001,30.6001,30.5786,30.5929,101000.0
2013-10-24 12:00:00,42.65,42.65,42.62,42.64,121300.0,30.5929,30.5929,30.5714,30.5857,121300.0
2013-10-24 12:10:00,42.64,42.67,42.6,42.62,154200.0,30.5857,30.6073,30.5571,30.5714,154200.0
2013-10-24 12:20:00,42.61,42.67,42.61,42.64,211700.0,30.5642,30.6073,30.5642,30.5857,211700.0
2013-10-24 12:30:00,42.64,42.65,42.6,42.61,350400.0,30.5857,30.5929,30.5571,30.5642,350400.0
2013-10-24 12:40:00,42.61,42.65,42.57,42.65,208300.0,30.5642,30.5929,30.5355,30.5929,208300.0
2013-10-24 12:50:00,42.65,42.72,42.64,42.72,414200.0,30.5929,30.6431,30.5857,30.6431,414200.0
2013-10-24 13:00:00,42.71,42.72,42.67,42.7,261400.0,30.636,30.6431,30.6073,30.6288,261400.0
2013-10-24 13:10:00,42.7,42.72,42.67,42.69,204500.0,30.6288,30.6431,30.6073,30.6216,204500.0
2013-10-24 13:20:00,42.69,42.73,42.69,42.7,236600.0,30.6216,30.6503,30.6216,30.6288,236600.0
2013-10-24 13:30:00,42.7,42.71,42.67,42.67,156900.0,30.6288,30.636,30.6073,30.6073,156900.0
2013-10-24 13:40:00,42.67,42.7,42.67,42.67,151600.0,30.6073,30.6288,30.6073,30.6073,151600.0
2013-10-24 13:50:00,42.67,42.68,42.63,42.66,63400.0,30.6073,30.6144,30.5786,30.6001,63400.0
2013-10-24 14:00:00,42.66,42.66,42.63,42.65,139800.0,30.6001,30.6001,30.5786,30.5929,139800.0
2013-10-24 14:10:00,42.65,42.67,42.63,42.66,132600.0,30.5929,30.6073,30.5786,30.6001,132600.0
2013-10-24 14:20:00,42.66,42.67,42.64,42.66,143700.0,30.6001,30.6073,30.5857,30.6001,143700.0
2013-10-24 14:30:00,42.66,42.71,42.63,42.7,276100.0,30.6001,30.636,30.5786,30.6288,276100.0
2013-10-24 14:40:00,42.7,42.75,42.68,42.75,417000.0,30.6288,30.6646,30.6144,30.6646,417000.0
2013-10-24 14:50:00,42.74,42.78,42.73,42.77,206500.0,30.6575,30.6862,30.6503,30.679,206500.0
2013-10-24 15:00:00,42.76,42.78,42.71,42.72,335900.0,30.6718,30.6862,30.636,30.6431,335900.0
2013-10-24 15:10:00,42.73,42.75,42.71,42.73,213900.0,30.6503,30.6646,30.636,30.6503,213900.0
2013-10-24 15:20:00,42.73,42.77,42.72,42.73,300900.0,30.6503,30.679,30.6431,30.6503,300900.0
2013-10-24 15:30:00,42.74,42.75,42.68,42.68,339800.0,30.6575,30.6646,30.6144,30.6144,339800.0
2013-10-24 15:40:00,42.68,42.71,42.67,42.68,564200.0,30.6144,30.636,30.6073,30.6144,564200.0
2013-10-24 15:50:00,42.69,42.75,42.68,42.7,1183900.0,30.6216,30.6646,30.6144,30.6288,1183900.0
2013-10-25 09:30:00,42.68,42.75,42.57,42.71,538400.0,30.6144,30.6646,30.5355,30.636,538400.0
2013-10-25 09:40:00,42.72,42.77,42.68,42.7,359000.0,30.6431,30.679,30.6144,30.6288,359000.0
2013-10-25 09:50:00,42.7,42.73,42.65,42.7,353500.0,30.6288,30.6503,30.5929,30.6288,353500.0
2013-10-25 10:00:00,42.69,42.84,42.68,42.83,494900.0,30.6216,30.7292,30.6144,30.722,494900.0
2013-10-25 10:10:00,42.84,42.91,42.82,42.83,765800.0,30.7292,30.7794,30.7149,30.722,765800.0
2013-10-25 10:20:00,42.82,42.85,42.75,42.77,357100.0,30.7149,30.7364,30.6646,30.679,357100.0
2013-10-25 10:30:00,42.77,42.79,42.63,42.67,479900.0,30.679,30.6933,30.5786,30.6073,479900.0
2013-10-25 10:40:00,42.68,42.7,42.64,42.65,433000.0,30.6144,30.6288,30.5857,30.5929,433000.0
2013-10-25 10:50:00,42.65,42.68,42.62,42.68,389600.0,30.5929,30.6144,30.5714,30.6144,389600.0
2013-10-25 11:00:00,42.67,42.7,42.61,42.62,268900.0,30.6073,30.6288,30.5642,30.5714,268900.0
2013-10-25 11:10:00,42.63,42.66,42.62,42.64,196600.0,30.5786,30.6001,30.5714,30.5857,196600.0
2013-10-25 11:20:00,42.64,42.64,42.61,42.63,148900.0,30.5857,30.5857,30.5642,30.5786,148900.0
2013-10-25 11:30:00,42.63,42.73,42.62,42.73,598700.0,30.5786,30.6503,30.5714,30.6503,598700.0
2013-10-25 11:40:00,42.73,42.78,42.71,42.74,437100.0,30.6503,30.6862,30.636,30.6575,437100.0
2013-10-25 11:50:00,42.73,42.78,42.71,42.78,251400.0,30.6503,30.6862,30.636,30.6862,251400.0
2013-10-25 12:00:00,42.77,42.78,42.74,42.76,273300.0,30.679,30.6862,30.6575,30.6718,273300.0
2013-10-25 12:10:00,42.76,42.78,42.74,42.77,182200.0,30.6718,30.6862,30.6575,30.679,182200.0
2013-10-25 12:20:00,42.77,42.91,42.77,42.89,345700.0,30.679,30.7794,30.679,30.7651,345700.0
2013-10-25 12:30:00,42.88,42.89,42.8,42.81,119500.0,30.7579,30.7651,30.7005,30.7077,119500.0
2013-10-25 12:40:00,42.81,42.86,42.81,42.86,92300.0,30.7077,30.7436,30.7077,30.7436,92300.0
2013-10-25 12:50:00,42.86,42.88,42.81,42.82,374400.0,30.7436,30.7579,30.7077,30.7149,374400.0
2013-10-25 13:00:00,42.83,42.84,42.79,42.83,431500.0,30.722,30.7292,30.6933,30.722,431500.0
2013-10-25 13:10:00,42.83,42.84,42.79,42.79,92000.0,30.722,30.7292,30.6933,30.6933,92000.0
2013-10-25 13:20:00,42.8,42.8,42.72,42.78,167100.0,30.7005,30.7005,30.6431,30.6862,167100.0
2013-10-25 13:30:00,42.79,42.81,42.77,42.77,184300.0,30.6933,30.7077,30.679,30.679,184300.0
2013-10-25 13:40:00,42.77,42.78,42.71,42.75,199800.0,30.679,30.6862,30.636,30.6646,199800.0
2013-10-25 13:50:00,42.75,42.78,42.75,42.77,157900.0,30.6646,30.6862,30.6646,30.679,157900.0
2013-10-25 14:00:00,42.78,42.83,42.76,42.82,253400.0,30.6862,30.722,30.6718,30.7149,253400.0
2013-10-25 14:10:00,42.82,42.83,42.76,42.8,237200.0,30.7149,30.722,30.6718,30.7005,237200.0
2013-10-25 14:20:00,42.79,42.8,42.72,42.72,217700.0,30.6933,30.7005,30.6431,30.6431,217700.0
2013-10-25 14:30:00,42.73,42.77,42.72,42.73,256600.0,30.6503,30.679,30.6431,30.6503,256600.0
2013-10-25 14:40:00,42.73,42.77,42.73,42.76,110500.0,30.6503,30.679,30.6503,30.6718,110500.0
2013-10-25 14:50:00,42.76,42.77,42.73,42.73,251900.0,30.6718,30.679,30.6503,30.6503,251900.0
2013-10-25 15:00:00,42.73,42.74,42.71,42.74,649400.0,30.6503,30.6575,30.636,30.6575,649400.0
2013-10-25 15:10:00,42.74,42.74,42.71,42.72,234000.0,30.6575,30.6575,30.636,30.6431,234000.0
2013-10-25 15:20:00,42.72,42.73,42.66,42.7,596200.0,30.6431,30.6503,30.6001,30.6288,596200.0
2013-10-25 15:30:00,42.69,42.8,42.69,42.75,612500.0,30.6216,30.7005,30.6216,30.6646,612500.0
2013-10-25 15:40:00,42.76,42.91,42.76,42.89,973500.0,30.6718,30.7794,30.6718,30.7651,973500.0
2013-10-25 15:50:00,42.88,42.93,42.85,42.87,1663400.0,30.7579,30.7938,30.7364,30.7507,1663400.0
2013-10-28 09:30:00,42.83,42.85,42.57,42.71,708400.0,30.722,30.7364,30.5355,30.636,708400.0
2013-10-28 09:40:00,42.71,42.74,42.61,42.64,318800.0,30.636,30.6575,30.5642,30.5857,318800.0
2013-10-28 09:50:00,42.64,42.71,42.59,42.7,451300.0,30.5857,30.636,30.5499,30.6288,451300.0
2013-10-28 10:00:00,42.69,42.8,42.68,42.78,431600.0,30.6216,30.7005,30.6144,30.6862,431600.0
2013-10-28 10:10:00,42.78,42.83,42.77,42.8,290300.0,30.6862,30.722,30.679,30.7005,290300.0
2013-10-28 10:20:00,42.8,42.81,42.74,42.74,212900.0,30.7005,30.7077,30.6575,30.6575,212900.0
2013-10-28 10:30:00,42.75,42.89,42.74,42.88,348100.0,30.6646,30.7651,30.6575,30.7579,348100.0
2013-10-28 10:40:00,42.88,42.94,42.86,42.93,279500.0,30.7579,30.8009,30.7436,30.7938,279500.0
2013-10-28 10:50:00,42.93,42.98,42.88,42.91,338900.0,30.7938,30.8296,30.7579,30.7794,338900.0
2013-10-28 11:00:00,42.9,42.92,42.87,42.9,205700.0,30.7722,30.7866,30.7507,30.7722,205700.0
2013-10-28 11:10:00,42.91,42.94,42.86,42.87,193200.0,30.7794,30.8009,30.7436,30.7507,193200.0
2013-10-28 11:20:00,42.86,42.88,42.81,42.87,239800.0,30.7436,30.7579,30.7077,30.7507,239800.0
2013-10-28 11:30:00,42.88,42.91,42.84,42.91,195900.0,30.7579,30.7794,30.7292,30.7794,195900.0
2013-10-28 11:40:00,42.91,42.93,42.86,42.92,287600.0,30.7794,30.7938,30.7436,30.7866,287600.0
2013-10-28 11:50:00,42.93,42.99,42.91,42.99,248000.0,30.7938,30.8368,30.7794,30.8368,248000.0
2013-10-28 12:00:00,42.99,42.99,42.92,42.93,207500.0,30.8368,30.8368,30.7866,30.7938,207500.0
2013-10-28 12:10:00,42.93,42.96,42.9,42.9,132200.0,30.7938,30.8153,30.7722,30.7722,132200.0
2013-10-28 12:20:00,42.91,42.93,42.87,42.92,180600.0,30.7794,30.7938,30.7507,30.7866,180600.0
2013-10-28 12:30:00,42.92,42.92,42.87,42.88,109600.0,30.7866,30.7866,30.7507,30.7579,109600.0
2013-10-28 12:40:00,42.88,42.88,42.83,42.85,168100.0,30.7579,30.7579,30.722,30.7364,168100.0
2013-10-28 12:50:00,42.86,42.91,42.85,42.9,109600.0,30.7436,30.7794,30.7364,30.7722,109600.0
2013-10-28 13:00:00,42.91,42.91,42.87,42.9,137000.0,30.7794,30.7794,30.7507,30.7722,137000.0
2013-10-28 13:10:00,42.89,42.91,42.85,42.86,163200.0,30.7651,30.7794,30.7364,30.7436,163200.0
2013-10-28 13:20:00,42.87,42.89,42.86,42.87,95600.0,30.7507,30.7651,30.7436,30.7507,95600.0
2013-10-28 13:30:00,42.86,42.9,42.86,42.9,108600.0,30.7436,30.7722,30.7436,30.7722,108600.0
2013-10-28 13:40:00,42.9,42.92,42.88,42.92,96600.0,30.7722,30.7866,30.7579,30.7866,96600.0
2013-10-28 13:50:00,42.91,42.92,42.87,42.9,137200.0,30.7794,30.7866,30.7507,30.7722,137200.0
2013-10-28 14:00:00,42.89,42.9,42.86,42.88,149200.0,30.7651,30.7722,30.7436,30.7579,149200.0
2013-10-28 14:10:00,42.89,42.89,42.85,42.86,174100.0,30.7651,30.7651,30.7364,30.7436,174100.0
2013-10-28 14:20:00,42.86,42.91,42.84,42.91,249100.0,30.7436,30.7794,30.7292,30.7794,249100.0
2013-10-28 14:30:00,42.91,42.97,42.9,42.96,297400.0,30.7794,30.8225,30.7722,30.8153,297400.0
2013-10-28 14:40:00,42.96,42.98,42.94,42.94,193500.0,30.8153,30.8296,30.8009,30.8009,193500.0
2013-10-28 14:50:00,42.94,42.99,42.94,42.98,227300.0,30.8009,30.8368,30.8009,30.8296,227300.0
2013-10-28 15:00:00,42.98,42.98,42.93,42.93,289800.0,30.8296,30.8296,30.7938,30.7938,289800.0
2013-10-28 15:10:00,42.93,42.94,42.89,42.89,160600.0,30.7938,30.8009,30.7651,30.7651,160600.0
2013-10-28 15:20:00,42.89,42.9,42.86,42.86,255000.0,30.7651,30.7722,30.7436,30.7436,255000.0
2013-10-28 15:30:00,42.86,42.89,42.85,42.86,310500.0,30.7436,30.7651,30.7364,30.7436,310500.0
2013-10-28 15:40:00,42.85,42.86,42.75,42.79,744800.0,30.7364,30.7436,30.6646,30.6933,744800.0
2013-10-28 15:50:00,42.78,42.9,42.76,42.84,1449200.0,30.6862,30.7722,30.6718,30.7292,1449200.0
2013-10-29 09:30:00,43.06,43.06,42.93,42.97,514500.0,30.887,30.887,30.7938,30.8225,514500.0
2013-10-29 09:40:00,42.97,43.02,42.88,42.98,368800.0,30.8225,30.8583,30.7579,30.8296,368800.0
2013-10-29 09:50:00,42.99,43.03,42.87,42.87,292500.0,30.8368,30.8655,30.7507,30.7507,292500.0
2013-10-29 10:00:00,42.87,42.91,42.83,42.86,322100.0,30.7507,30.7794,30.722,30.7436,322100.0
2013-10-29 10:10:00,42.87,42.87,42.82,42.85,186100.0,30.7507,30.7507,30.7149,30.7364,186100.0
2013-10-29 10:20:00,42.85,42.9,42.82,42.89,227500.0,30.7364,30.7722,30.7149,30.7651,227500.0
2013-10-29 10:30:00,42.89,42.93,42.83,42.84,258700.0,30.7651,30.7938,30.722,30.7292,258700.0
2013-10-29 10:40:00,42.84,42.84,42.7,42.77,648600.0,30.7292,30.7292,30.6288,30.679,648600.0
2013-10-29 10:50:00,42.77,42.79,42.67,42.7,451300.0,30.679,30.6933,30.6073,30.6288,451300.0
2013-10-29 11:00:00,42.7,42.85,42.69,42.83,479200.0,30.6288,30.7364,30.6216,30.722,479200.0
2013-10-29 11:10:00,42.84,42.88,42.82,42.87,225700.0,30.7292,30.7579,30.7149,30.7507,225700.0
2013-10-29 11:20:00,42.87,42.91,42.85,42.89,300500.0,30.7507,30.7794,30.7364,30.7651,300500.0
2013-10-29 11:30:00,42.88,42.91,42.86,42.88,262400.0,30.7579,30.7794,30.7436,30.7579,262400.0
2013-10-29 11:40:00,42.89,42.91,42.86,42.9,234900.0,30.7651,30.7794,30.7436,30.7722,234900.0
2013-10-29 11:50:00,42.89,42.94,42.84,42.85,349900.0,30.7651,30.8009,30.7292,30.7364,349900.0
2013-10-29 12:00:00,42.85,42.86,42.82,42.85,171200.0,30.7364,30.7436,30.7149,30.7364,171200.0
2013-10-29 12:10:00,42.86,42.9,42.83,42.88,145900.0,30.7436,30.7722,30.722,30.7579,145900.0
2013-10-29 12:20:00,42.88,42.95,42.87,42.91,160900.0,30.7579,30.8081,30.7507,30.7794,160900.0
2013-10-29 12:30:00,42.91,42.95,42.9,42.91,105500.0,30.7794,30.8081,30.7722,30.7794,105500.0
2013-10-29 12:40:00,42.91,42.93,42.89,42.89,67900.0,30.7794,30.7938,30.7651,30.7651,67900.0
2013-10-29 12:50:00,42.9,42.91,42.88,42.91,103500.0,30.7722,30.7794,30.7579,30.7794,103500.0
2013-10-29 13:00:00,42.9,42.94,42.9,42.92,98200.0,30.7722,30.8009,30.7722,30.7866,98200.0
2013-10-29 13:10:00,42.92,42.93,42.9,42.9,119100.0,30.7866,30.7938,30.7722,30.7722,119100.0
2013-10-29 13:20:00,42.91,42.92,42.83,42.83,168800.0,30.7794,30.7866,30.722,30.722,168800.0
2013-10-29 13:30:00,42.84,42.86,42.82,42.84,215800.0,30.7292,30.7436,30.7149,30.7292,215800.0
2013-10-29 13:40:00,42.84,42.84,42.77,42.79,195200.0,30.7292,30.7292,30.679,30.6933,195200.0
2013-10-29 13:50:00,42.79,42.82,42.78,42.8,185800.0,30.6933,30.7149,30.6862,30.7005,185800.0
2013-10-29 14:00:00,42.8,42.84,42.79,42.82,214500.0,30.7005,30.7292,30.6933,30.7149,214500.0
2013-10-29 14:10:00,42.83,42.83,42.79,42.81,218800.0,30.722,30.722,30.6933,30.7077,218800.0
2013-10-29 14:20:00,42.81,42.85,42.81,42.84,177500.0,30.7077,30.7364,30.7077,30.7292,177500.0
2013-10-29 14:30:00,42.84,42.85,42.82,42.84,176100.0,30.7292,30.7364,30.7149,30.7292,176100.0
2013-10-29 14:40:00,42.84,42.84,42.82,42.83,207200.0,30.7292,30.7292,30.7149,30.722,207200.0
2013-10-29 14:50:00,42.83,42.84,42.77,42.77,184900.0,30.722,30.7292,30.679,30.679,184900.0
2013-10-29 15:00:00,42.77,42.79,42.75,42.75,348900.0,30.679,30.6933,30.6646,30.6646,348900.0
2013-10-29 15:10:00,42.75,42.77,42.74,42.77,222900.0,30.6646,30.679,30.6575,30.679,222900.0
2013-10-29 15:20:00,42.76,42.77,42.74,42.76,316500.0,30.6718,30.679,30.6575,30.6718,316500.0
2013-10-29 15:30:00,42.76,42.79,42.73,42.79,302400.0,30.6718,30.6933,30.6503,30.6933,302400.0
2013-10-29 15:40:00,42.79,42.86,42.78,42.85,529600.0,30.6933,30.7436,30.6862,30.7364,529600.0
2013-10-29 15:50:00,42.84,42.97,42.83,42.97,1662800.0,30.7292,30.8225,30.722,30.8225,1662800.0
2013-10-30 09:30:00,43.11,43.21,43.05,43.13,728400.0,30.9229,30.9946,30.8798,30.9372,728400.0
2013-10-30 09:40:00,43.12,43.29,43.12,43.27,660200.0,30.9301,31.052,30.9301,31.0376,660200.0
2013-10-30 09:50:00,43.28,43.32,43.19,43.21,601500.0,31.0448,31.0735,30.9803,30.9946,601500.0
2013-10-30 10:00:00,43.2,43.24,43.16,43.21,427800.0,30.9874,31.0161,30.9587,30.9946,427800.0
2013-10-30 10:10:00,43.2,43.25,43.2,43.24,251000.0,30.9874,31.0233,30.9874,31.0161,251000.0
2013-10-30 10:20:00,43.25,43.35,43.23,43.35,525400.0,31.0233,31.095,31.009,31.095,525400.0
2013-10-30 10:30:00,43.34,43.35,43.27,43.3,413700.0,31.0879,31.095,31.0376,31.0592,413700.0
2013-10-30 10:40:00,43.3,43.35,43.29,43.31,297700.0,31.0592,31.095,31.052,31.0663,297700.0
2013-10-30 10:50:00,43.3,43.35,43.3,43.31,284100.0,31.0592,31.095,31.0592,31.0663,284100.0
2013-10-30 11:00:00,43.32,43.34,43.31,43.33,263900.0,31.0735,31.0879,31.0663,31.0807,263900.0
2013-10-30 11:10:00,43.33,43.33,43.27,43.27,238900.0,31.0807,31.0807,31.0376,31.0376,238900.0
2013-10-30 11:20:00,43.28,43.29,43.17,43.17,340200.0,31.0448,31.052,30.9659,30.9659,340200.0
2013-10-30 11:30:00,43.17,43.22,43.12,43.18,619500.0,30.9659,31.0018,30.9301,30.9731,619500.0
2013-10-30 11:40:00,43.18,43.18,43.14,43.18,352400.0,30.9731,30.9731,30.9444,30.9731,352400.0
2013-10-30 11:50:00,43.18,43.18,43.13,43.13,305100.0,30.9731,30.9731,30.9372,30.9372,305100.0
2013-10-30 12:00:00,43.13,43.19,43.12,43.18,175700.0,30.9372,30.9803,30.9301,30.9731,175700.0
2013-10-30 12:10:00,43.18,43.19,43.16,43.18,115400.0,30.9731,30.9803,30.9587,30.9731,115400.0
2013-10-30 12:20:00,43.18,43.19,43.14,43.15,252400.0,30.9731,30.9803,30.9444,30.9516,252400.0
2013-10-30 12:30:00,43.15,43.18,43.15,43.16,102000.0,30.9516,30.9731,30.9516,30.9587,102000.0
2013-10-30 12:40:00,43.16,43.2,43.16,43.19,144800.0,30.9587,30.9874,30.9587,30.9803,144800.0
2013-10-30 12:50:00,43.19,43.2,43.19,43.2,75200.0,30.9803,30.9874,30.9803,30.9874,75200.0
2013-10-30 13:00:00,43.2,43.22,43.19,43.21,145500.0,30.9874,31.0018,30.9803,30.9946,145500.0
2013-10-30 13:10:00,43.2,43.21,43.19,43.21,101600.0,30.9874,30.9946,30.9803,30.9946,101600.0
2013-10-30 13:20:00,43.21,43.24,43.19,43.2,279400.0,30.9946,31.0161,30.9803,30.9874,279400.0
2013-10-30 13:30:00,43.21,43.22,43.18,43.22,162000.0,30.9946,31.0018,30.9731,31.0018,162000.0
2013-10-30 13:40:00,43.22,43.22,43.2,43.21,196300.0,31.0018,31.0018,30.9874,30.9946,196300.0
2013-10-30 13:50:00,43.21,43.25,43.2,43.23,280600.0,30.9946,31.0233,30.9874,31.009,280600.0
2013-10-30 14:00:00,43.22,43.4,43.18,43.26,858900.0,31.0018,31.1309,30.9731,31.0305,858900.0
2013-10-30 14:10:00,43.27,43.34,43.1,43.14,771700.0,31.0376,31.0879,30.9157,30.9444,771700.0
2013-10-30 14:20:00,43.14,43.22,43.07,43.1,597700.0,30.9444,31.0018,30.8942,30.9157,597700.0
2013-10-30 14:30:00,43.1,43.17,43.07,43.09,335600.0,30.9157,30.9659,30.8942,30.9085,335600.0
2013-10-30 14:40:00,43.1,43.16,43.05,43.11,276500.0,30.9157,30.9587,30.8798,30.9229,276500.0
2013-10-30 14:50:00,43.11,43.15,43.02,43.12,276600.0,30.9229,30.9516,30.8583,30.9301,276600.0
2013-10-30 15:00:00,43.11,43.2,43.1,43.13,246500.0,30.9229,30.9874,30.9157,30.9372,246500.0
2013-10-30 15:10:00,43.12,43.13,43.08,43.11,212100.0,30.9301,30.9372,30.9014,30.9229,212100.0
2013-10-30 15:20:00,43.11,43.18,43.11,43.16,427600.0,30.9229,30.9731,30.9229,30.9587,427600.0
2013-10-30 15:30:00,43.16,43.19,43.13,43.19,314300.0,30.9587,30.9803,30.9372,30.9803,314300.0
2013-10-30 15:40:00,43.18,43.2,43.12,43.16,615200.0,30.9731,30.9874,30.9301,30.9587,615200.0
2013-10-30 15:50:00,43.15,43.19,43.08,43.11,1184500.0,30.9516,30.9803,30.9014,30.9229,1184500.0
2013-10-31 09:30:00,43.04,43.12,42.98,43.11,532900.0,30.8727,30.9301,30.8296,30.9229,532900.0
2013-10-31 09:40:00,43.11,43.23,43.04,43.19,452300.0,30.9229,31.009,30.8727,30.9803,452300.0
2013-10-31 09:50:00,43.19,43.23,43.13,43.16,586500.0,30.9803,31.009,30.9372,30.9587,586500.0
2013-10-31 10:00:00,43.16,43.19,43.1,43.11,370300.0,30.9587,30.9803,30.9157,30.9229,370300.0
2013-10-31 10:10:00,43.11,43.14,43.05,43.06,325900.0,30.9229,30.9444,30.8798,30.887,325900.0
2013-10-31 10:20:00,43.06,43.1,43.03,43.09,251200.0,30.887,30.9157,30.8655,30.9085,251200.0
2013-10-31 10:30:00,43.09,43.11,43.0,43.02,327200.0,30.9085,30.9229,30.844,30.8583,327200.0
2013-10-31 10:40:00,43.02,43.07,43.0,43.02,233500.0,30.8583,30.8942,30.844,30.8583,233500.0
2013-10-31 10:50:00,43.02,43.04,42.97,42.98,312200.0,30.8583,30.8727,30.8225,30.8296,312200.0
2013-10-31 11:00:00,42.99,43.01,42.86,42.93,344000.0,30.8368,30.8511,30.7436,30.7938,344000.0
2013-10-31 11:10:00,42.93,42.96,42.84,42.89,291000.0,30.7938,30.8153,30.7292,30.7651,291000.0
2013-10-31 11:20:00,42.89,43.01,42.86,42.98,290200.0,30.7651,30.8511,30.7436,30.8296,290200.0
2013-10-31 11:30:00,42.99,43.03,42.97,43.02,165900.0,30.8368,30.8655,30.8225,30.8583,165900.0
2013-10-31 11:40:00,43.02,43.03,42.95,43.01,299500.0,30.8583,30.8655,30.8081,30.8511,299500.0
2013-10-31 11:50:00,43.0,43.01,42.96,42.99,306800.0,30.844,30.8511,30.8153,30.8368,306800.0
2013-10-31 12:00:00,42.98,43.07,42.98,43.04,277400.0,30.8296,30.8942,30.8296,30.8727,277400.0
2013-10-31 12:10:00,43.03,43.05,43.0,43.02,191100.0,30.8655,30.8798,30.844,30.8583,191100.0
2013-10-31 12:20:00,43.02,43.02,42.96,42.98,164900.0,30.8583,30.8583,30.8153,30.8296,164900.0
2013-10-31 12:30:00,42.97,43.01,42.97,43.0,134600.0,30.8225,30.8511,30.8225,30.844,134600.0
2013-10-31 12:40:00,43.01,43.02,42.98,43.0,180200.0,30.8511,30.8583,30.8296,30.844,180200.0
2013-10-31 12:50:00,43.0,43.01,42.96,42.97,175400.0,30.844,30.8511,30.8153,30.8225,175400.0
2013-10-31 13:00:00,42.98,43.03,42.98,43.0,267100.0,30.8296,30.8655,30.8296,30.844,267100.0
2013-10-31 13:10:00,42.99,43.0,42.96,42.96,81200.0,30.8368,30.844,30.8153,30.8153,81200.0
2013-10-31 13:20:00,42.96,42.97,42.91,42.95,239400.0,30.8153,30.8225,30.7794,30.8081,239400.0
2013-10-31 13:30:00,42.95,42.96,42.92,42.92,132300.0,30.8081,30.8153,30.7866,30.7866,132300.0
2013-10-31 13:40:00,42.93,42.93,42.88,42.91,212700.0,30.7938,30.7938,30.7579,30.7794,212700.0
2013-10-31 13:50:00,42.91,42.92,42.85,42.9,115900.0,30.7794,30.7866,30.7364,30.7722,115900.0
2013-10-31 14:00:00,42.9,42.97,42.89,42.93,293500.0,30.7722,30.8225,30.7651,30.7938,293500.0
2013-10-31 14:10:00,42.93,43.02,42.93,43.01,240700.0,30.7938,30.8583,30.7938,30.8511,240700.0
2013-10-31 14:20:00,43.01,43.02,42.94,42.94,191000.0,30.8511,30.8583,30.8009,30.8009,191000.0
2013-10-31 14:30:00,42.94,43.0,42.94,43.0,332100.0,30.8009,30.844,30.8009,30.844,332100.0
2013-10-31 14:40:00,42.99,43.0,42.94,42.95,141800.0,30.8368,30.844,30.8009,30.8081,141800.0
2013-10-31 14:50:00,42.95,42.96,42.91,42.91,197400.0,30.8081,30.8153,30.7794,30.7794,197400.0
2013-10-31 15:00:00,42.91,42.96,42.88,42.94,387400.0,30.7794,30.8153,30.7579,30.8009,387400.0
2013-10-31 15:10:00,42.94,42.96,42.91,42.91,210300.0,30.8009,30.8153,30.7794,30.7794,210300.0
2013-10-31 15:20:00,42.91,42.96,42.91,42.91,282200.0,30.7794,30.8153,30.7794,30.7794,282200.0
2013-10-31 15:30:00,42.91,42.93,42.87,42.87,461100.0,30.7794,30.7938,30.7507,30.7507,461100.0
2013-10-31 15:40:00,42.87,42.91,42.83,42.91,892400.0,30.7507,30.7794,30.722,30.7794,892400.0
2013-10-31 15:50:00,42.9,42.91,42.68,42.7,2735700.0,30.7722,30.7794,30.6144,30.6288,2735700.0
2013-11-01 09:30:00,42.72,42.83,42.71,42.74,438600.0,30.6431,30.722,30.636,30.6575,438600.0
2013-11-01 09:40:00,42.73,42.8,42.72,42.78,316200.0,30.6503,30.7005,30.6431,30.6862,316200.0
2013-11-01 09:50:00,42.79,42.9,42.75,42.76,481200.0,30.6933,30.7722,30.6646,30.6718,481200.0
2013-11-01 10:00:00,42.76,42.87,42.71,42.86,474100.0,30.6718,30.7507,30.636,30.7436,474100.0
2013-11-01 10:10:00,42.86,42.95,42.84,42.94,801000.0,30.7436,30.8081,30.7292,30.8009,801000.0
2013-11-01 10:20:00,42.94,43.04,42.92,42.95,536400.0,30.8009,30.8727,30.7866,30.8081,536400.0
2013-11-01 10:30:00,42.95,43.0,42.92,42.94,305400.0,30.8081,30.844,30.7866,30.8009,305400.0
2013-11-01 10:40:00,42.94,42.96,42.87,42.9,357300.0,30.8009,30.8153,30.7507,30.7722,357300.0
2013-11-01 10:50:00,42.9,42.94,42.87,42.91,285600.0,30.7722,30.8009,30.7507,30.7794,285600.0
2013-11-01 11:00:00,42.91,42.91,42.8,42.81,211700.0,30.7794,30.7794,30.7005,30.7077,211700.0
2013-11-01 11:10:00,42.8,42.85,42.76,42.8,550500.0,30.7005,30.7364,30.6718,30.7005,550500.0
2013-11-01 11:20:00,42.8,42.84,42.79,42.79,293800.0,30.7005,30.7292,30.6933,30.6933,293800.0
2013-11-01 11:30:00,42.8,42.81,42.67,42.67,382600.0,30.7005,30.7077,30.6073,30.6073,382600.0
2013-11-01 11:40:00,42.68,42.72,42.66,42.72,188300.0,30.6144,30.6431,30.6001,30.6431,188300.0
2013-11-01 11:50:00,42.72,42.72,42.67,42.69,529900.0,30.6431,30.6431,30.6073,30.6216,529900.0
2013-11-01 12:00:00,42.69,42.72,42.69,42.71,213300.0,30.6216,30.6431,30.6216,30.636,213300.0
2013-11-01 12:10:00,42.71,42.72,42.65,42.66,199200.0,30.636,30.6431,30.5929,30.6001,199200.0
2013-11-01 12:20:00,42.65,42.69,42.62,42.68,215600.0,30.5929,30.6216,30.5714,30.6144,215600.0
2013-11-01 12:30:00,42.67,42.71,42.66,42.7,204600.0,30.6073,30.636,30.6001,30.6288,204600.0
2013-11-01 12:40:00,42.7,42.74,42.69,42.71,218300.0,30.6288,30.6575,30.6216,30.636,218300.0
2013-11-01 12:50:00,42.71,42.71,42.66,42.66,113100.0,30.636,30.636,30.6001,30.6001,113100.0
2013-11-01 13:00:00,42.66,42.67,42.6,42.61,192800.0,30.6001,30.6073,30.5571,30.5642,192800.0
2013-11-01 13:10:00,42.61,42.62,42.6,42.61,142100.0,30.5642,30.5714,30.5571,30.5642,142100.0
2013-11-01 13:20:00,42.6,42.67,42.58,42.67,314000.0,30.5571,30.6073,30.5427,30.6073,314000.0
2013-11-01 13:30:00,42.67,42.71,42.63,42.7,292400.0,30.6073,30.636,30.5786,30.6288,292400.0
2013-11-01 13:40:00,42.69,42.76,42.69,42.75,202700.0,30.6216,30.6718,30.6216,30.6646,202700.0
2013-11-01 13:50:00,42.76,42.76,42.7,42.71,215500.0,30.6718,30.6718,30.6288,30.636,215500.0
2013-11-01 14:00:00,42.71,42.75,42.71,42.73,116500.0,30.636,30.6646,30.636,30.6503,116500.0
2013-11-01 14:10:00,42.72,42.74,42.69,42.72,166500.0,30.6431,30.6575,30.6216,30.6431,166500.0
2013-11-01 14:20:00,42.72,42.73,42.67,42.7,123900.0,30.6431,30.6503,30.6073,30.6288,123900.0
2013-11-01 14:30:00,42.7,42.7,42.64,42.66,248900.0,30.6288,30.6288,30.5857,30.6001,248900.0
2013-11-01 14:40:00,42.66,42.7,42.65,42.67,162500.0,30.6001,30.6288,30.5929,30.6073,162500.0
2013-11-01 14:50:00,42.66,42.7,42.63,42.68,350900.0,30.6001,30.6288,30.5786,30.6144,350900.0
2013-11-01 15:00:00,42.68,42.7,42.64,42.65,264100.0,30.6144,30.6288,30.5857,30.5929,264100.0
2013-11-01 15:10:00,42.66,42.72,42.65,42.7,317600.0,30.6001,30.6431,30.5929,30.6288,317600.0
2013-11-01 15:20:00,42.7,42.73,42.68,42.71,268300.0,30.6288,30.6503,30.6144,30.636,268300.0
2013-11-01 15:30:00,42.71,42.74,42.68,42.7,462100.0,30.636,30.6575,30.6144,30.6288,462100.0
2013-11-01 15:40:00,42.7,42.78,42.7,42.73,553600.0,30.6288,30.6862,30.6288,30.6503,553600.0
2013-11-01 15:50:00,42.72,42.8,42.68,42.7,1352600.0,30.6431,30.7005,30.6144,30.6288,1352600.0
2013-11-04 09:30:00,42.76,42.84,42.65,42.67,515500.0,30.6718,30.7292,30.5929,30.6073,515500.0
2013-11-04 09:40:00,42.67,42.7,42.6,42.65,392000.0,30.6073,30.6288,30.5571,30.5929,392000.0
2013-11-04 09:50:00,42.65,42.69,42.6,42.62,339000.0,30.5929,30.6216,30.5571,30.5714,339000.0
2013-11-04 10:00:00,42.61,42.62,42.57,42.57,266400.0,30.5642,30.5714,30.5355,30.5355,266400.0
2013-11-04 10:10:00,42.58,42.6,42.53,42.56,452600.0,30.5427,30.5571,30.5068,30.5284,452600.0
2013-11-04 10:20:00,42.57,42.62,42.55,42.62,225100.0,30.5355,30.5714,30.5212,30.5714,225100.0
2013-11-04 10:30:00,42.62,42.73,42.61,42.68,342800.0,30.5714,30.6503,30.5642,30.6144,342800.0
2013-11-04 10:40:00,42.68,42.73,42.66,42.67,333000.0,30.6144,30.6503,30.6001,30.6073,333000.0
2013-11-04 10:50:00,42.68,42.7,42.64,42.66,244800.0,30.6144,30.6288,30.5857,30.6001,244800.0
2013-11-04 11:00:00,42.65,42.67,42.58,42.59,326600.0,30.5929,30.6073,30.5427,30.5499,326600.0
2013-11-04 11:10:00,42.6,42.62,42.58,42.62,180500.0,30.5571,30.5714,30.5427,30.5714,180500.0
2013-11-04 11:20:00,42.62,42.63,42.58,42.6,218200.0,30.5714,30.5786,30.5427,30.5571,218200.0
2013-11-04 11:30:00,42.6,42.61,42.56,42.56,247000.0,30.5571,30.5642,30.5284,30.5284,247000.0
2013-11-04 11:40:00,42.56,42.62,42.56,42.6,329300.0,30.5284,30.5714,30.5284,30.5571,329300.0
2013-11-04 11:50:00,42.59,42.61,42.58,42.61,152200.0,30.5499,30.5642,30.5427,30.5642,152200.0
2013-11-04 12:00:00,42.61,42.61,42.59,42.61,163300.0,30.5642,30.5642,30.5499,30.5642,163300.0
2013-11-04 12:10:00,42.61,42.62,42.58,42.6,220800.0,30.5642,30.5714,30.5427,30.5571,220800.0
2013-11-04 12:20:00,42.6,42.61,42.59,42.59,92100.0,30.5571,30.5642,30.5499,30.5499,92100.0
2013-11-04 12:30:00,42.6,42.62,42.59,42.6,96000.0,30.5571,30.5714,30.5499,30.5571,96000.0
2013-11-04 12:40:00,42.61,42.62,42.6,42.62,84400.0,30.5642,30.5714,30.5571,30.5714,84400.0
2013-11-04 12:50:00,42.61,42.63,42.59,42.6,114700.0,30.5642,30.5786,30.5499,30.5571,114700.0
2013-11-04 13:00:00,42.6,42.62,42.59,42.61,72800.0,30.5571,30.5714,30.5499,30.5642,72800.0
2013-11-04 13:10:00,42.61,42.62,42.6,42.6,86500.0,30.5642,30.5714,30.5571,30.5571,86500.0
2013-11-04 13:20:00,42.6,42.61,42.59,42.6,475200.0,30.5571,30.5642,30.5499,30.5571,475200.0
2013-11-04 13:30:00,42.6,42.62,42.58,42.61,229300.0,30.5571,30.5714,30.5427,30.5642,229300.0
2013-11-04 13:40:00,42.6,42.62,42.59,42.62,129600.0,30.5571,30.5714,30.5499,30.5714,129600.0
2013-11-04 13:50:00,42.62,42.63,42.61,42.62,86000.0,30.5714,30.5786,30.5642,30.5714,86000.0
2013-11-04 14:00:00,42.62,42.67,42.61,42.67,249600.0,30.5714,30.6073,30.5642,30.6073,249600.0
2013-11-04 14:10:00,42.67,42.67,42.65,42.65,164800.0,30.6073,30.6073,30.5929,30.5929,164800.0
2013-11-04 14:20:00,42.65,42.7,42.65,42.7,214800.0,30.5929,30.6288,30.5929,30.6288,214800.0
2013-11-04 14:30:00,42.69,42.7,42.67,42.7,216700.0,30.6216,30.6288,30.6073,30.6288,216700.0
2013-11-04 14:40:00,42.7,42.72,42.68,42.69,223400.0,30.6288,30.6431,30.6144,30.6216,223400.0
2013-11-04 14:50:00,42.69,42.71,42.68,42.69,275400.0,30.6216,30.636,30.6144,30.6216,275400.0
2013-11-04 15:00:00,42.69,42.71,42.66,42.67,465700.0,30.6216,30.636,30.6001,30.6073,465700.0
2013-11-04 15:10:00,42.67,42.67,42.64,42.66,303700.0,30.6073,30.6073,30.5857,30.6001,303700.0
2013-11-04 15:20:00,42.65,42.68,42.63,42.68,297400.0,30.5929,30.6144,30.5786,30.6144,297400.0
2013-11-04 15:30:00,42.67,42.69,42.63,42.69,308300.0,30.6073,30.6216,30.5786,30.6216,308300.0
2013-11-04 15:40:00,42.68,42.73,42.67,42.73,413500.0,30.6144,30.6503,30.6073,30.6503,413500.0
2013-11-04 15:50:00,42.73,42.75,42.69,42.7,969900.0,30.6503,30.6646,30.6216,30.6288,969900.0
2013-11-05 09:30:00,42.67,42.72,42.5,42.68,547500.0,30.6073,30.6431,30.4853,30.6144,547500.0
2013-11-05 09:40:00,42.68,42.73,42.63,42.71,461200.0,30.6144,30.6503,30.5786,30.636,461200.0
2013-11-05 09:50:00,42.71,42.74,42.68,42.7,562100.0,30.636,30.6575,30.6144,30.6288,562100.0
2013-11-05 10:00:00,42.7,42.73,42.66,42.66,489000.0,30.6288,30.6503,30.6001,30.6001,489000.0
2013-11-05 10:10:00,42.67,42.69,42.65,42.66,351100.0,30.6073,30.6216,30.5929,30.6001,351100.0
2013-11-05 10:20:00,42.66,42.67,42.57,42.57,253100.0,30.6001,30.6073,30.5355,30.5355,253100.0
2013-11-05 10:30:00,42.58,42.63,42.56,42.62,310500.0,30.5427,30.5786,30.5284,30.5714,310500.0
2013-11-05 10:40:00,42.62,42.69,42.62,42.66,364500.0,30.5714,30.6216,30.5714,30.6001,364500.0
2013-11-05 10:50:00,42.67,42.72,42.66,42.71,291900.0,30.6073,30.6431,30.6001,30.636,291900.0
2013-11-05 11:00:00,42.71,42.72,42.68,42.69,194400.0,30.636,30.6431,30.6144,30.6216,194400.0
2013-11-05 11:10:00,42.7,42.72,42.65,42.72,638500.0,30.6288,30.6431,30.5929,30.6431,638500.0
2013-11-05 11:20:00,42.71,42.76,42.71,42.75,369500.0,30.636,30.6718,30.636,30.6646,369500.0
2013-11-05 11:30:00,42.75,42.77,42.7,42.73,554800.0,30.6646,30.679,30.6288,30.6503,554800.0
2013-11-05 11:40:00,42.73,42.77,42.7,42.72,304300.0,30.6503,30.679,30.6288,30.6431,304300.0
2013-11-05 11:50:00,42.72,42.72,42.69,42.69,238000.0,30.6431,30.6431,30.6216,30.6216,238000.0
2013-11-05 12:00:00,42.69,42.72,42.69,42.7,136100.0,30.6216,30.6431,30.6216,30.6288,136100.0
2013-11-05 12:10:00,42.7,42.77,42.7,42.76,143500.0,30.6288,30.679,30.6288,30.6718,143500.0
2013-11-05 12:20:00,42.77,42.82,42.76,42.8,525100.0,30.679,30.7149,30.6718,30.7005,525100.0
2013-11-05 12:30:00,42.8,42.81,42.72,42.74,275000.0,30.7005,30.7077,30.6431,30.6575,275000.0
2013-11-05 12:40:00,42.73,42.76,42.71,42.71,133400.0,30.6503,30.6718,30.636,30.636,133400.0
2013-11-05 12:50:00,42.71,42.75,42.71,42.72,195800.0,30.636,30.6646,30.636,30.6431,195800.0
2013-11-05 13:00:00,42.72,42.75,42.72,42.75,123300.0,30.6431,30.6646,30.6431,30.6646,123300.0
2013-11-05 13:10:00,42.74,42.75,42.71,42.71,102900.0,30.6575,30.6646,30.636,30.636,102900.0
2013-11-05 13:20:00,42.72,42.75,42.71,42.75,183800.0,30.6431,30.6646,30.636,30.6646,183800.0
2013-11-05 13:30:00,42.75,42.78,42.73,42.77,164200.0,30.6646,30.6862,30.6503,30.679,164200.0
2013-11-05 13:40:00,42.77,42.78,42.75,42.76,154000.0,30.679,30.6862,30.6646,30.6718,154000.0
2013-11-05 13:50:00,42.76,42.77,42.74,42.76,262800.0,30.6718,30.679,30.6575,30.6718,262800.0
2013-11-05 14:00:00,42.75,42.78,42.71,42.72,347800.0,30.6646,30.6862,30.636,30.6431,347800.0
2013-11-05 14:10:00,42.72,42.73,42.71,42.73,252600.0,30.6431,30.6503,30.636,30.6503,252600.0
2013-11-05 14:20:00,42.73,42.74,42.71,42.73,251000.0,30.6503,30.6575,30.636,30.6503,251000.0
2013-11-05 14:30:00,42.73,42.77,42.72,42.74,250300.0,30.6503,30.679,30.6431,30.6575,250300.0
2013-11-05 14:40:00,42.74,42.76,42.74,42.75,154200.0,30.6575,30.6718,30.6575,30.6646,154200.0
2013-11-05 14:50:00,42.75,42.75,42.74,42.75,86800.0,30.6646,30.6646,30.6575,30.6646,86800.0
2013-11-05 15:00:00,42.75,42.78,42.74,42.77,199200.0,30.6646,30.6862,30.6575,30.679,199200.0
2013-11-05 15:10:00,42.77,42.79,42.75,42.76,306400.0,30.679,30.6933,30.6646,30.6718,306400.0
2013-11-05 15:20:00,42.76,42.77,42.65,42.66,600000.0,30.6718,30.679,30.5929,30.6001,600000.0
2013-11-05 15:30:00,42.65,42.71,42.63,42.68,570600.0,30.5929,30.636,30.5786,30.6144,570600.0
2013-11-05 15:40:00,42.69,42.69,42.62,42.64,706600.0,30.6216,30.6216,30.5714,30.5857,706600.0
2013-11-05 15:50:00,42.63,42.66,42.58,42.62,1598000.0,30.5786,30.6001,30.5427,30.5714,1598000.0
2013-11-06 09:30:00,42.65,42.65,42.41,42.43,1126900.0,30.8092,30.8092,30.6358,30.6503,1126900.0
2013-11-06 09:40:00,42.44,42.45,42.27,42.43,998800.0,30.6575,30.6647,30.5347,30.6503,998800.0
2013-11-06 09:50:00,42.42,42.51,42.37,42.46,480200.0,30.643,30.708,30.6069,30.6719,480200.0
2013-11-06 10:00:00,42.45,42.49,42.42,42.46,321200.0,30.6647,30.6936,30.643,30.6719,321200.0
2013-11-06 10:10:00,42.46,42.47,42.4,42.43,264900.0,30.6719,30.6791,30.6286,30.6503,264900.0
2013-11-06 10:20:00,42.43,42.45,42.36,42.37,442500.0,30.6503,30.6647,30.5997,30.6069,442500.0
2013-11-06 10:30:00,42.37,42.38,42.33,42.35,235500.0,30.6069,30.6141,30.578,30.5925,235500.0
2013-11-06 10:40:00,42.36,42.43,42.35,42.41,412400.0,30.5997,30.6503,30.5925,30.6358,412400.0
2013-11-06 10:50:00,42.41,42.5,42.38,42.5,451000.0,30.6358,30.7008,30.6141,30.7008,451000.0
2013-11-06 11:00:00,42.5,42.52,42.43,42.5,422100.0,30.7008,30.7153,30.6503,30.7008,422100.0
2013-11-06 11:10:00,42.49,42.5,42.45,42.46,249000.0,30.6936,30.7008,30.6647,30.6719,249000.0
2013-11-06 11:20:00,42.46,42.6,42.43,42.54,554700.0,30.6719,30.7731,30.6503,30.7297,554700.0
2013-11-06 11:30:00,42.55,42.57,42.48,42.49,266500.0,30.7369,30.7514,30.6864,30.6936,266500.0
2013-11-06 11:40:00,42.5,42.52,42.47,42.5,185600.0,30.7008,30.7153,30.6791,30.7008,185600.0
2013-11-06 11:50:00,42.5,42.53,42.48,42.49,216500.0,30.7008,30.7225,30.6864,30.6936,216500.0
2013-11-06 12:00:00,42.49,42.51,42.44,42.45,175300.0,30.6936,30.708,30.6575,30.6647,175300.0
2013-11-06 12:10:00,42.46,42.5,42.45,42.48,78400.0,30.6719,30.7008,30.6647,30.6864,78400.0
2013-11-06 12:20:00,42.48,42.51,42.48,42.5,90400.0,30.6864,30.708,30.6864,30.7008,90400.0
2013-11-06 12:30:00,42.5,42.53,42.5,42.51,158900.0,30.7008,30.7225,30.7008,30.708,158900.0
2013-11-06 12:40:00,42.52,42.56,42.51,42.52,196700.0,30.7153,30.7442,30.708,30.7153,196700.0
2013-11-06 12:50:00,42.52,42.59,42.51,42.57,104500.0,30.7153,30.7658,30.708,30.7514,104500.0
2013-11-06 13:00:00,42.56,42.57,42.53,42.55,151000.0,30.7442,30.7514,30.7225,30.7369,151000.0
2013-11-06 13:10:00,42.54,42.55,42.52,42.52,219200.0,30.7297,30.7369,30.7153,30.7153,219200.0
2013-11-06 13:20:00,42.52,42.54,42.49,42.5,288000.0,30.7153,30.7297,30.6936,30.7008,288000.0
2013-11-06 13:30:00,42.5,42.52,42.49,42.5,117600.0,30.7008,30.7153,30.6936,30.7008,117600.0
2013-11-06 13:40:00,42.5,42.52,42.48,42.5,149100.0,30.7008,30.7153,30.6864,30.7008,149100.0
2013-11-06 13:50:00,42.51,42.51,42.49,42.5,228300.0,30.708,30.708,30.6936,30.7008,228300.0
2013-11-06 14:00:00,42.5,42.52,42.45,42.45,323500.0,30.7008,30.7153,30.6647,30.6647,323500.0
2013-11-06 14:10:00,42.45,42.47,42.44,42.46,122300.0,30.6647,30.6791,30.6575,30.6719,122300.0
2013-11-06 14:20:00,42.47,42.47,42.41,42.46,319400.0,30.6791,30.6791,30.6358,30.6719,319400.0
2013-11-06 14:30:00,42.46,42.48,42.44,42.45,107500.0,30.6719,30.6864,30.6575,30.6647,107500.0
2013-11-06 14:40:00,42.44,42.46,42.43,42.45,172600.0,30.6575,30.6719,30.6503,30.6647,172600.0
2013-11-06 14:50:00,42.46,42.46,42.41,42.43,244300.0,30.6719,30.6719,30.6358,30.6503,244300.0
2013-11-06 15:00:00,42.43,42.46,42.42,42.46,268300.0,30.6503,30.6719,30.643,30.6719,268300.0
2013-11-06 15:10:00,42.46,42.47,42.43,42.44,411100.0,30.6719,30.6791,30.6503,30.6575,411100.0
2013-11-06 15:20:00,42.45,42.46,42.4,42.41,462900.0,30.6647,30.6719,30.6286,30.6358,462900.0
2013-11-06 15:30:00,42.42,42.44,42.39,42.41,303000.0,30.643,30.6575,30.6214,30.6358,303000.0
2013-11-06 15:40:00,42.41,42.44,42.4,42.43,507600.0,30.6358,30.6575,30.6286,30.6503,507600.0
2013-11-06 15:50:00,42.42,42.45,42.39,42.43,1278800.0,30.643,30.6647,30.6214,30.6503,1278800.0
2013-11-07 09:30:00,42.55,42.6,42.41,42.55,1170100.0,30.7369,30.7731,30.6358,30.7369,1170100.0
2013-11-07 09:40:00,42.55,42.6,42.49,42.5,472100.0,30.7369,30.7731,30.6936,30.7008,472100.0
2013-11-07 09:50:00,42.5,42.53,42.48,42.5,561200.0,30.7008,30.7225,30.6864,30.7008,561200.0
2013-11-07 10:00:00,42.5,42.54,42.46,42.49,633700.0,30.7008,30.7297,30.6719,30.6936,633700.0
2013-11-07 10:10:00,42.48,42.51,42.44,42.46,480800.0,30.6864,30.708,30.6575,30.6719,480800.0
2013-11-07 10:20:00,42.45,42.48,42.42,42.47,359300.0,30.6647,30.6864,30.643,30.6791,359300.0
2013-11-07 10:30:00,42.47,42.49,42.37,42.37,456400.0,30.6791,30.6936,30.6069,30.6069,456400.0
2013-11-07 10:40:00,42.37,42.4,42.37,42.4,371400.0,30.6069,30.6286,30.6069,30.6286,371400.0
2013-11-07 10:50:00,42.4,42.41,42.33,42.34,413900.0,30.6286,30.6358,30.578,30.5852,413900.0
2013-11-07 11:00:00,42.34,42.37,42.29,42.29,314000.0,30.5852,30.6069,30.5491,30.5491,314000.0
2013-11-07 11:10:00,42.29,42.34,42.21,42.21,318100.0,30.5491,30.5852,30.4913,30.4913,318100.0
2013-11-07 11:20:00,42.21,42.26,42.17,42.21,505200.0,30.4913,30.5274,30.4624,30.4913,505200.0
2013-11-07 11:30:00,42.21,42.26,42.19,42.2,280100.0,30.4913,30.5274,30.4769,30.4841,280100.0
2013-11-07 11:40:00,42.21,42.3,42.19,42.29,402500.0,30.4913,30.5563,30.4769,30.5491,402500.0
2013-11-07 11:50:00,42.28,42.34,42.28,42.28,302100.0,30.5419,30.5852,30.5419,30.5419,302100.0
2013-11-07 12:00:00,42.29,42.3,42.25,42.25,213800.0,30.5491,30.5563,30.5202,30.5202,213800.0
2013-11-07 12:10:00,42.26,42.3,42.25,42.28,175000.0,30.5274,30.5563,30.5202,30.5419,175000.0
2013-11-07 12:20:00,42.28,42.28,42.25,42.27,218800.0,30.5419,30.5419,30.5202,30.5347,218800.0
2013-11-07 12:30:00,42.27,42.29,42.25,42.27,196100.0,30.5347,30.5491,30.5202,30.5347,196100.0
2013-11-07 12:40:00,42.26,42.3,42.26,42.26,167000.0,30.5274,30.5563,30.5274,30.5274,167000.0
2013-11-07 12:50:00,42.26,42.27,42.19,42.19,273300.0,30.5274,30.5347,30.4769,30.4769,273300.0
2013-11-07 13:00:00,42.19,42.21,42.15,42.19,160600.0,30.4769,30.4913,30.448,30.4769,160600.0
2013-11-07 13:10:00,42.2,42.2,42.12,42.13,203900.0,30.4841,30.4841,30.4263,30.4335,203900.0
2013-11-07 13:20:00,42.13,42.15,42.05,42.07,375600.0,30.4335,30.448,30.3758,30.3902,375600.0
2013-11-07 13:30:00,42.06,42.08,42.04,42.05,426900.0,30.383,30.3974,30.3685,30.3758,426900.0
2013-11-07 13:40:00,42.05,42.12,42.0,42.02,548200.0,30.3758,30.4263,30.3396,30.3541,548200.0
2013-11-07 13:50:00,42.01,42.07,42.0,42.0,442900.0,30.3469,30.3902,30.3396,30.3396,442900.0
2013-11-07 14:00:00,42.01,42.02,41.93,41.95,566800.0,30.3469,30.3541,30.2891,30.3035,566800.0
2013-11-07 14:10:00,41.95,41.97,41.88,41.91,554300.0,30.3035,30.318,30.2529,30.2746,554300.0
2013-11-07 14:20:00,41.92,41.95,41.89,41.94,237500.0,30.2818,30.3035,30.2602,30.2963,237500.0
2013-11-07 14:30:00,41.93,41.94,41.86,41.9,444200.0,30.2891,30.2963,30.2385,30.2674,444200.0
2013-11-07 14:40:00,41.9,42.01,41.9,42.01,255800.0,30.2674,30.3469,30.2674,30.3469,255800.0
2013-11-07 14:50:00,42.01,42.04,41.98,41.99,293200.0,30.3469,30.3685,30.3252,30.3324,293200.0
2013-11-07 15:00:00,42.0,42.0,41.93,41.93,540000.0,30.3396,30.3396,30.2891,30.2891,540000.0
2013-11-07 15:10:00,41.94,41.94,41.87,41.9,452800.0,30.2963,30.2963,30.2457,30.2674,452800.0
2013-11-07 15:20:00,41.89,41.98,41.88,41.89,637400.0,30.2602,30.3252,30.2529,30.2602,637400.0
2013-11-07 15:30:00,41.88,41.9,41.78,41.84,901000.0,30.2529,30.2674,30.1807,30.2241,901000.0
2013-11-07 15:40:00,41.84,41.88,41.8,41.85,1043700.0,30.2241,30.2529,30.1952,30.2313,1043700.0
2013-11-07 15:50:00,41.86,41.87,41.71,41.73,2470900.0,30.2385,30.2457,30.1301,30.1446,2470900.0
2013-11-08 09:30:00,41.72,41.97,41.71,41.97,1126600.0,30.1374,30.318,30.1301,30.318,1126600.0
2013-11-08 09:40:00,41.97,42.33,41.95,42.33,923400.0,30.318,30.578,30.3035,30.578,923400.0
2013-11-08 09:50:00,42.33,42.37,42.23,42.36,703600.0,30.578,30.6069,30.5058,30.5997,703600.0
2013-11-08 10:00:00,42.36,42.68,42.36,42.67,793100.0,30.5997,30.8308,30.5997,30.8236,793100.0
2013-11-08 10:10:00,42.67,42.77,42.59,42.75,943300.0,30.8236,30.8959,30.7658,30.8814,943300.0
2013-11-08 10:20:00,42.75,42.87,42.7,42.87,631600.0,30.8814,30.9681,30.8453,30.9681,631600.0
2013-11-08 10:30:00,42.87,42.96,42.79,42.79,1001500.0,30.9681,31.0331,30.9103,30.9103,1001500.0
2013-11-08 10:40:00,42.79,42.88,42.75,42.85,635100.0,30.9103,30.9753,30.8814,30.9536,635100.0
2013-11-08 10:50:00,42.85,42.87,42.78,42.83,527400.0,30.9536,30.9681,30.9031,30.9392,527400.0
2013-11-08 11:00:00,42.83,42.86,42.64,42.65,848700.0,30.9392,30.9609,30.802,30.8092,848700.0
2013-11-08 11:10:00,42.65,42.68,42.56,42.59,461500.0,30.8092,30.8308,30.7442,30.7658,461500.0
2013-11-08 11:20:00,42.59,42.61,42.54,42.55,348800.0,30.7658,30.7803,30.7297,30.7369,348800.0
2013-11-08 11:30:00,42.55,42.6,42.51,42.59,328000.0,30.7369,30.7731,30.708,30.7658,328000.0
2013-11-08 11:40:00,42.59,42.59,42.47,42.52,389900.0,30.7658,30.7658,30.6791,30.7153,389900.0
2013-11-08 11:50:00,42.51,42.52,42.44,42.44,193900.0,30.708,30.7153,30.6575,30.6575,193900.0
2013-11-08 12:00:00,42.45,42.54,42.44,42.5,214900.0,30.6647,30.7297,30.6575,30.7008,214900.0
2013-11-08 12:10:00,42.5,42.55,42.5,42.51,142200.0,30.7008,30.7369,30.7008,30.708,142200.0
2013-11-08 12:20:00,42.51,42.57,42.5,42.55,176300.0,30.708,30.7514,30.7008,30.7369,176300.0
2013-11-08 12:30:00,42.55,42.56,42.5,42.5,97400.0,30.7369,30.7442,30.7008,30.7008,97400.0
2013-11-08 12:40:00,42.51,42.59,42.5,42.56,189800.0,30.708,30.7658,30.7008,30.7442,189800.0
2013-11-08 12:50:00,42.55,42.55,42.5,42.54,139900.0,30.7369,30.7369,30.7008,30.7297,139900.0
2013-11-08 13:00:00,42.54,42.54,42.5,42.52,159900.0,30.7297,30.7297,30.7008,30.7153,159900.0
2013-11-08 13:10:00,42.51,42.53,42.48,42.49,211100.0,30.708,30.7225,30.6864,30.6936,211100.0
2013-11-08 13:20:00,42.48,42.52,42.45,42.51,415200.0,30.6864,30.7153,30.6647,30.708,415200.0
2013-11-08 13:30:00,42.51,42.53,42.48,42.5,221800.0,30.708,30.7225,30.6864,30.7008,221800.0
2013-11-08 13:40:00,42.51,42.57,42.48,42.53,344800.0,30.708,30.7514,30.6864,30.7225,344800.0
2013-11-08 13:50:00,42.53,42.61,42.5,42.55,514900.0,30.7225,30.7803,30.7008,30.7369,514900.0
2013-11-08 14:00:00,42.56,42.57,42.5,42.5,242100.0,30.7442,30.7514,30.7008,30.7008,242100.0
2013-11-08 14:10:00,42.5,42.51,42.41,42.43,501500.0,30.7008,30.708,30.6358,30.6503,501500.0
2013-11-08 14:20:00,42.43,42.51,42.41,42.51,362300.0,30.6503,30.708,30.6358,30.708,362300.0
2013-11-08 14:30:00,42.51,42.51,42.45,42.49,292600.0,30.708,30.708,30.6647,30.6936,292600.0
2013-11-08 14:40:00,42.5,42.55,42.49,42.54,282700.0,30.7008,30.7369,30.6936,30.7297,282700.0
2013-11-08 14:50:00,42.53,42.6,42.53,42.59,309500.0,30.7225,30.7731,30.7225,30.7658,309500.0
2013-11-08 15:00:00,42.59,42.59,42.53,42.58,301600.0,30.7658,30.7658,30.7225,30.7586,301600.0
2013-11-08 15:10:00,42.58,42.6,42.55,42.55,261700.0,30.7586,30.7731,30.7369,30.7369,261700.0
2013-11-08 15:20:00,42.56,42.62,42.55,42.61,427900.0,30.7442,30.7875,30.7369,30.7803,427900.0
2013-11-08 15:30:00,42.61,42.68,42.53,42.65,1222200.0,30.7803,30.8308,30.7225,30.8092,1222200.0
2013-11-08 15:40:00,42.65,42.7,42.64,42.68,963700.0,30.8092,30.8453,30.802,30.8308,963700.0
2013-11-08 15:50:00,42.68,42.73,42.63,42.71,2127600.0,30.8308,30.867,30.7947,30.8525,2127600.0
2013-11-11 09:30:00,42.69,42.71,42.51,42.55,610800.0,30.8381,30.8525,30.708,30.7369,610800.0
2013-11-11 09:40:00,42.55,42.56,42.44,42.46,380000.0,30.7369,30.7442,30.6575,30.6719,380000.0
2013-11-11 09:50:00,42.46,42.58,42.44,42.54,464100.0,30.6719,30.7586,30.6575,30.7297,464100.0
2013-11-11 10:00:00,42.55,42.6,42.53,42.59,519200.0,30.7369,30.7731,30.7225,30.7658,519200.0
2013-11-11 10:10:00,42.58,42.63,42.53,42.53,230300.0,30.7586,30.7947,30.7225,30.7225,230300.0
2013-11-11 10:20:00,42.53,42.64,42.52,42.61,317400.0,30.7225,30.802,30.7153,30.7803,317400.0
2013-11-11 10:30:00,42.6,42.61,42.52,42.58,437400.0,30.7731,30.7803,30.7153,30.7586,437400.0
2013-11-11 10:40:00,42.58,42.66,42.57,42.61,369800.0,30.7586,30.8164,30.7514,30.7803,369800.0
2013-11-11 10:50:00,42.6,42.69,42.59,42.69,223500.0,30.7731,30.8381,30.7658,30.8381,223500.0
2013-11-11 11:00:00,42.69,42.72,42.64,42.69,366000.0,30.8381,30.8597,30.802,30.8381,366000.0
2013-11-11 11:10:00,42.7,42.86,42.7,42.81,948100.0,30.8453,30.9609,30.8453,30.9248,948100.0
2013-11-11 11:20:00,42.8,42.81,42.74,42.76,374200.0,30.9175,30.9248,30.8742,30.8886,374200.0
2013-11-11 11:30:00,42.76,42.79,42.73,42.78,172900.0,30.8886,30.9103,30.867,30.9031,172900.0
2013-11-11 11:40:00,42.78,42.78,42.73,42.75,146800.0,30.9031,30.9031,30.867,30.8814,146800.0
2013-11-11 11:50:00,42.75,42.77,42.73,42.75,200000.0,30.8814,30.8959,30.867,30.8814,200000.0
2013-11-11 12:00:00,42.75,42.76,42.72,42.76,207100.0,30.8814,30.8886,30.8597,30.8886,207100.0
2013-11-11 12:10:00,42.75,42.8,42.74,42.79,167300.0,30.8814,30.9175,30.8742,30.9103,167300.0
2013-11-11 12:20:00,42.79,42.8,42.73,42.74,73800.0,30.9103,30.9175,30.867,30.8742,73800.0
2013-11-11 12:30:00,42.74,42.77,42.74,42.75,127200.0,30.8742,30.8959,30.8742,30.8814,127200.0
2013-11-11 12:40:00,42.75,42.75,42.7,42.72,163100.0,30.8814,30.8814,30.8453,30.8597,163100.0
2013-11-11 12:50:00,42.71,42.73,42.7,42.71,79700.0,30.8525,30.867,30.8453,30.8525,79700.0
2013-11-11 13:00:00,42.72,42.75,42.71,42.75,107600.0,30.8597,30.8814,30.8525,30.8814,107600.0
2013-11-11 13:10:00,42.74,42.75,42.69,42.7,104100.0,30.8742,30.8814,30.8381,30.8453,104100.0
2013-11-11 13:20:00,42.7,42.73,42.69,42.72,104800.0,30.8453,30.867,30.8381,30.8597,104800.0
2013-11-11 13:30:00,42.72,42.76,42.72,42.73,108700.0,30.8597,30.8886,30.8597,30.867,108700.0
2013-11-11 13:40:00,42.74,42.76,42.72,42.75,115500.0,30.8742,30.8886,30.8597,30.8814,115500.0
2013-11-11 13:50:00,42.75,42.8,42.74,42.78,192800.0,30.8814,30.9175,30.8742,30.9031,192800.0
2013-11-11 14:00:00,42.79,42.79,42.76,42.78,133000.0,30.9103,30.9103,30.8886,30.9031,133000.0
2013-11-11 14:10:00,42.78,42.78,42.74,42.77,177900.0,30.9031,30.9031,30.8742,30.8959,177900.0
2013-11-11 14:20:00,42.77,42.78,42.71,42.71,162800.0,30.8959,30.9031,30.8525,30.8525,162800.0
2013-11-11 14:30:00,42.72,42.73,42.71,42.73,124500.0,30.8597,30.867,30.8525,30.867,124500.0
2013-11-11 14:40:00,42.73,42.75,42.72,42.72,151400.0,30.867,30.8814,30.8597,30.8597,151400.0
2013-11-11 14:50:00,42.73,42.73,42.7,42.7,92100.0,30.867,30.867,30.8453,30.8453,92100.0
2013-11-11 15:00:00,42.7,42.72,42.69,42.7,204800.0,30.8453,30.8597,30.8381,30.8453,204800.0
2013-11-11 15:10:00,42.7,42.72,42.69,42.71,151700.0,30.8453,30.8597,30.8381,30.8525,151700.0
2013-11-11 15:20:00,42.71,42.72,42.69,42.7,188600.0,30.8525,30.8597,30.8381,30.8453,188600.0
2013-11-11 15:30:00,42.71,42.73,42.69,42.73,215200.0,30.8525,30.867,30.8381,30.867,215200.0
2013-11-11 15:40:00,42.73,42.76,42.69,42.69,398700.0,30.867,30.8886,30.8381,30.8381,398700.0
2013-11-11 15:50:00,42.69,42.77,42.67,42.76,827600.0,30.8381,30.8959,30.8236,30.8886,827600.0
2013-11-12 09:30:00,42.68,42.72,42.41,42.7,643200.0,30.8308,30.8597,30.6358,30.8453,643200.0
2013-11-12 09:40:00,42.71,42.75,42.64,42.73,253400.0,30.8525,30.8814,30.802,30.867,253400.0
2013-11-12 09:50:00,42.73,42.73,42.61,42.62,287700.0,30.867,30.867,30.7803,30.7875,287700.0
2013-11-12 10:00:00,42.62,42.65,42.58,42.59,387300.0,30.7875,30.8092,30.7586,30.7658,387300.0
2013-11-12 10:10:00,42.59,42.61,42.55,42.61,494700.0,30.7658,30.7803,30.7369,30.7803,494700.0
2013-11-12 10:20:00,42.61,42.61,42.52,42.58,245100.0,30.7803,30.7803,30.7153,30.7586,245100.0
2013-11-12 10:30:00,42.58,42.61,42.53,42.54,591600.0,30.7586,30.7803,30.7225,30.7297,591600.0
2013-11-12 10:40:00,42.53,42.58,42.5,42.52,301700.0,30.7225,30.7586,30.7008,30.7153,301700.0
2013-11-12 10:50:00,42.52,42.53,42.41,42.41,268600.0,30.7153,30.7225,30.6358,30.6358,268600.0
2013-11-12 11:00:00,42.42,42.48,42.41,42.43,225300.0,30.643,30.6864,30.6358,30.6503,225300.0
2013-11-12 11:10:00,42.43,42.44,42.41,42.44,152100.0,30.6503,30.6575,30.6358,30.6575,152100.0
2013-11-12 11:20:00,42.43,42.48,42.42,42.45,295600.0,30.6503,30.6864,30.643,30.6647,295600.0
2013-11-12 11:30:00,42.46,42.5,42.36,42.37,370900.0,30.6719,30.7008,30.5997,30.6069,370900.0
2013-11-12 11:40:00,42.37,42.4,42.32,42.39,312600.0,30.6069,30.6286,30.5708,30.6214,312600.0
2013-11-12 11:50:00,42.39,42.4,42.24,42.25,422300.0,30.6214,30.6286,30.513,30.5202,422300.0
2013-11-12 12:00:00,42.26,42.28,42.21,42.23,255800.0,30.5274,30.5419,30.4913,30.5058,255800.0
2013-11-12 12:10:00,42.23,42.24,42.16,42.19,303600.0,30.5058,30.513,30.4552,30.4769,303600.0
2013-11-12 12:20:00,42.2,42.27,42.17,42.26,272800.0,30.4841,30.5347,30.4624,30.5274,272800.0
2013-11-12 12:30:00,42.26,42.27,42.22,42.22,183600.0,30.5274,30.5347,30.4986,30.4986,183600.0
2013-11-12 12:40:00,42.22,42.26,42.2,42.25,101200.0,30.4986,30.5274,30.4841,30.5202,101200.0
2013-11-12 12:50:00,42.24,42.26,42.23,42.24,104400.0,30.513,30.5274,30.5058,30.513,104400.0
2013-11-12 13:00:00,42.24,42.26,42.23,42.23,126300.0,30.513,30.5274,30.5058,30.5058,126300.0
2013-11-12 13:10:00,42.23,42.25,42.19,42.23,172100.0,30.5058,30.5202,30.4769,30.5058,172100.0
2013-11-12 13:20:00,42.23,42.24,42.16,42.16,169700.0,30.5058,30.513,30.4552,30.4552,169700.0
2013-11-12 13:30:00,42.17,42.18,42.07,42.13,513400.0,30.4624,30.4697,30.3902,30.4335,513400.0
2013-11-12 13:40:00,42.13,42.15,42.1,42.12,162700.0,30.4335,30.448,30.4119,30.4263,162700.0
2013-11-12 13:50:00,42.13,42.15,42.11,42.14,131300.0,30.4335,30.448,30.4191,30.4408,131300.0
2013-11-12 14:00:00,42.14,42.16,42.13,42.16,104700.0,30.4408,30.4552,30.4335,30.4552,104700.0
2013-11-12 14:10:00,42.16,42.19,42.14,42.19,176900.0,30.4552,30.4769,30.4408,30.4769,176900.0
2013-11-12 14:20:00,42.18,42.21,42.18,42.19,274400.0,30.4697,30.4913,30.4697,30.4769,274400.0
2013-11-12 14:30:00,42.19,42.26,42.17,42.25,248300.0,30.4769,30.5274,30.4624,30.5202,248300.0
2013-11-12 14:40:00,42.25,42.29,42.23,42.29,271100.0,30.5202,30.5491,30.5058,30.5491,271100.0
2013-11-12 14:50:00,42.29,42.34,42.27,42.32,324800.0,30.5491,30.5852,30.5347,30.5708,324800.0
2013-11-12 15:00:00,42.31,42.33,42.29,42.31,249900.0,30.5636,30.578,30.5491,30.5636,249900.0
2013-11-12 15:10:00,42.3,42.31,42.25,42.26,459100.0,30.5563,30.5636,30.5202,30.5274,459100.0
2013-11-12 15:20:00,42.26,42.27,42.2,42.21,374400.0,30.5274,30.5347,30.4841,30.4913,374400.0
2013-11-12 15:30:00,42.2,42.24,42.2,42.23,363300.0,30.4841,30.513,30.4841,30.5058,363300.0
2013-11-12 15:40:00,42.22,42.26,42.21,42.23,510700.0,30.4986,30.5274,30.4913,30.5058,510700.0
2013-11-12 15:50:00,42.23,42.3,42.2,42.28,1212800.0,30.5058,30.5563,30.4841,30.5419,1212800.0
2013-11-13 09:30:00,42.15,42.16,41.8,41.9,1221400.0,30.448,30.4552,30.1952,30.2674,1221400.0
2013-11-13 09:40:00,41.91,42.02,41.84,42.02,596600.0,30.2746,30.3541,30.2241,30.3541,596600.0
2013-11-13 09:50:00,42.02,42.02,41.89,41.97,535000.0,30.3541,30.3541,30.2602,30.318,535000.0
2013-11-13 10:00:00,41.96,42.05,41.96,41.98,686000.0,30.3107,30.3758,30.3107,30.3252,686000.0
2013-11-13 10:10:00,41.98,42.02,41.96,41.96,483000.0,30.3252,30.3541,30.3107,30.3107,483000.0
2013-11-13 10:20:00,41.96,42.03,41.89,42.02,535300.0,30.3107,30.3613,30.2602,30.3541,535300.0
2013-11-13 10:30:00,42.02,42.12,42.02,42.1,581900.0,30.3541,30.4263,30.3541,30.4119,581900.0
2013-11-13 10:40:00,42.09,42.11,42.04,42.09,542400.0,30.4046,30.4191,30.3685,30.4046,542400.0
2013-11-13 10:50:00,42.09,42.12,42.05,42.12,320400.0,30.4046,30.4263,30.3758,30.4263,320400.0
2013-11-13 11:00:00,42.12,42.17,42.09,42.12,457300.0,30.4263,30.4624,30.4046,30.4263,457300.0
2013-11-13 11:10:00,42.12,42.12,42.05,42.06,361600.0,30.4263,30.4263,30.3758,30.383,361600.0
2013-11-13 11:20:00,42.07,42.15,42.05,42.12,358800.0,30.3902,30.448,30.3758,30.4263,358800.0
2013-11-13 11:30:00,42.12,42.25,42.12,42.22,388500.0,30.4263,30.5202,30.4263,30.4986,388500.0
2013-11-13 11:40:00,42.21,42.24,42.17,42.22,419400.0,30.4913,30.513,30.4624,30.4986,419400.0
2013-11-13 11:50:00,42.21,42.24,42.2,42.22,233700.0,30.4913,30.513,30.4841,30.4986,233700.0
2013-11-13 12:00:00,42.22,42.22,42.13,42.16,215700.0,30.4986,30.4986,30.4335,30.4552,215700.0
2013-11-13 12:10:00,42.17,42.25,42.14,42.24,249500.0,30.4624,30.5202,30.4408,30.513,249500.0
2013-11-13 12:20:00,42.24,42.31,42.21,42.28,370800.0,30.513,30.5636,30.4913,30.5419,370800.0
2013-11-13 12:30:00,42.29,42.29,42.2,42.2,192100.0,30.5491,30.5491,30.4841,30.4841,192100.0
2013-11-13 12:40:00,42.19,42.28,42.19,42.24,166800.0,30.4769,30.5419,30.4769,30.513,166800.0
2013-11-13 12:50:00,42.25,42.26,42.23,42.23,155100.0,30.5202,30.5274,30.5058,30.5058,155100.0
2013-11-13 13:00:00,42.23,42.26,42.2,42.2,216300.0,30.5058,30.5274,30.4841,30.4841,216300.0
2013-11-13 13:10:00,42.2,42.31,42.18,42.31,358100.0,30.4841,30.5636,30.4697,30.5636,358100.0
2013-11-13 13:20:00,42.31,42.4,42.31,42.4,341600.0,30.5636,30.6286,30.5636,30.6286,341600.0
2013-11-13 13:30:00,42.39,42.5,42.37,42.48,735000.0,30.6214,30.7008,30.6069,30.6864,735000.0
2013-11-13 13:40:00,42.48,42.57,42.45,42.55,374000.0,30.6864,30.7514,30.6647,30.7369,374000.0
2013-11-13 13:50:00,42.54,42.59,42.52,42.53,462500.0,30.7297,30.7658,30.7153,30.7225,462500.0
2013-11-13 14:00:00,42.52,42.54,42.48,42.52,711900.0,30.7153,30.7297,30.6864,30.7153,711900.0
2013-11-13 14:10:00,42.52,42.55,42.5,42.54,374200.0,30.7153,30.7369,30.7008,30.7297,374200.0
2013-11-13 14:20:00,42.54,42.61,42.53,42.61,348100.0,30.7297,30.7803,30.7225,30.7803,348100.0
2013-11-13 14:30:00,42.6,42.64,42.59,42.6,678600.0,30.7731,30.802,30.7658,30.7731,678600.0
2013-11-13 14:40:00,42.6,42.66,42.59,42.65,324400.0,30.7731,30.8164,30.7658,30.8092,324400.0
2013-11-13 14:50:00,42.64,42.65,42.6,42.61,235200.0,30.802,30.8092,30.7731,30.7803,235200.0
2013-11-13 15:00:00,42.61,42.66,42.59,42.65,475100.0,30.7803,30.8164,30.7658,30.8092,475100.0
2013-11-13 15:10:00,42.66,42.7,42.59,42.64,936600.0,30.8164,30.8453,30.7658,30.802,936600.0
2013-11-13 15:20:00,42.63,42.65,42.59,42.64,1119000.0,30.7947,30.8092,30.7658,30.802,1119000.0
2013-11-13 15:30:00,42.63,42.71,42.58,42.67,1206900.0,30.7947,30.8525,30.7586,30.8236,1206900.0
2013-11-13 15:40:00,42.68,42.71,42.63,42.66,1049600.0,30.8308,30.8525,30.7947,30.8164,1049600.0
2013-11-13 15:50:00,42.67,42.79,42.63,42.76,2574700.0,30.8236,30.9103,30.7947,30.8886,2574700.0
2013-11-14 09:30:00,42.88,42.95,42.82,42.84,733400.0,30.9753,31.0259,30.932,30.9464,733400.0
2013-11-14 09:40:00,42.83,42.84,42.61,42.68,803300.0,30.9392,30.9464,30.7803,30.8308,803300.0
2013-11-14 09:50:00,42.68,42.69,42.59,42.69,284400.0,30.8308,30.8381,30.7658,30.8381,284400.0
2013-11-14 10:00:00,42.69,42.7,42.62,42.63,378300.0,30.8381,30.8453,30.7875,30.7947,378300.0
2013-11-14 10:10:00,42.63,42.71,42.58,42.65,356300.0,30.7947,30.8525,30.7586,30.8092,356300.0
2013-11-14 10:20:00,42.65,42.7,42.6,42.61,394700.0,30.8092,30.8453,30.7731,30.7803,394700.0
2013-11-14 10:30:00,42.62,42.71,42.6,42.69,283200.0,30.7875,30.8525,30.7731,30.8381,283200.0
2013-11-14 10:40:00,42.69,42.79,42.69,42.76,360900.0,30.8381,30.9103,30.8381,30.8886,360900.0
2013-11-14 10:50:00,42.75,42.77,42.69,42.75,268700.0,30.8814,30.8959,30.8381,30.8814,268700.0
2013-11-14 11:00:00,42.76,42.77,42.71,42.76,349300.0,30.8886,30.8959,30.8525,30.8886,349300.0
2013-11-14 11:10:00,42.77,42.86,42.74,42.84,267400.0,30.8959,30.9609,30.8742,30.9464,267400.0
2013-11-14 11:20:00,42.84,42.91,42.81,42.88,404300.0,30.9464,30.997,30.9248,30.9753,404300.0
2013-11-14 11:30:00,42.88,42.89,42.81,42.83,176800.0,30.9753,30.9825,30.9248,30.9392,176800.0
2013-11-14 11:40:00,42.82,42.89,42.8,42.88,193400.0,30.932,30.9825,30.9175,30.9753,193400.0
2013-11-14 11:50:00,42.87,42.93,42.87,42.91,231100.0,30.9681,31.0114,30.9681,30.997,231100.0
2013-11-14 12:00:00,42.91,42.96,42.91,42.94,244400.0,30.997,31.0331,30.997,31.0187,244400.0
2013-11-14 12:10:00,42.93,43.03,42.93,42.97,511700.0,31.0114,31.0837,31.0114,31.0403,511700.0
2013-11-14 12:20:00,42.96,42.98,42.91,42.94,256400.0,31.0331,31.0476,30.997,31.0187,256400.0
2013-11-14 12:30:00,42.94,43.03,42.93,43.03,246600.0,31.0187,31.0837,31.0114,31.0837,246600.0
2013-11-14 12:40:00,43.03,43.03,42.98,43.01,473800.0,31.0837,31.0837,31.0476,31.0692,473800.0
2013-11-14 12:50:00,43.01,43.01,42.94,42.95,305700.0,31.0692,31.0692,31.0187,31.0259,305700.0
2013-11-14 13:00:00,42.95,43.02,42.94,43.0,426100.0,31.0259,31.0765,31.0187,31.062,426100.0
2013-11-14 13:10:00,42.99,43.02,42.99,43.02,240400.0,31.0548,31.0765,31.0548,31.0765,240400.0
2013-11-14 13:20:00,43.02,43.02,42.98,43.01,196900.0,31.0765,31.0765,31.0476,31.0692,196900.0
2013-11-14 13:30:00,43.01,43.01,42.95,42.96,181500.0,31.0692,31.0692,31.0259,31.0331,181500.0
2013-11-14 13:40:00,42.96,42.96,42.91,42.95,304700.0,31.0331,31.0331,30.997,31.0259,304700.0
2013-11-14 13:50:00,42.95,42.95,42.84,42.85,372000.0,31.0259,31.0259,30.9464,30.9536,372000.0
2013-11-14 14:00:00,42.85,42.87,42.83,42.84,426800.0,30.9536,30.9681,30.9392,30.9464,426800.0
2013-11-14 14:10:00,42.84,42.86,42.81,42.86,298200.0,30.9464,30.9609,30.9248,30.9609,298200.0
2013-11-14 14:20:00,42.86,42.95,42.86,42.94,217800.0,30.9609,31.0259,30.9609,31.0187,217800.0
2013-11-14 14:30:00,42.93,42.99,42.93,42.98,235200.0,31.0114,31.0548,31.0114,31.0476,235200.0
2013-11-14 14:40:00,42.98,42.98,42.93,42.94,259500.0,31.0476,31.0476,31.0114,31.0187,259500.0
2013-11-14 14:50:00,42.94,42.94,42.91,42.93,182400.0,31.0187,31.0187,30.997,31.0114,182400.0
2013-11-14 15:00:00,42.93,42.99,42.91,42.99,268100.0,31.0114,31.0548,30.997,31.0548,268100.0
2013-11-14 15:10:00,42.99,43.07,42.98,43.06,832000.0,31.0548,31.1126,31.0476,31.1053,832000.0
2013-11-14 15:20:00,43.05,43.08,43.02,43.08,921200.0,31.0981,31.1198,31.0765,31.1198,921200.0
2013-11-14 15:30:00,43.08,43.12,43.06,43.08,699100.0,31.1198,31.1487,31.1053,31.1198,699100.0
2013-11-14 15:40:00,43.08,43.09,42.99,43.03,1197500.0,31.1198,31.127,31.0548,31.0837,1197500.0
2013-11-14 15:50:00,43.04,43.11,43.01,43.08,1400200.0,31.0909,31.1415,31.0692,31.1198,1400200.0
2013-11-15 09:30:00,42.98,43.23,42.96,43.21,2599000.0,31.0476,31.2282,31.0331,31.2137,2599000.0
2013-11-15 09:40:00,43.2,43.33,43.15,43.3,552800.0,31.2065,31.3004,31.1704,31.2787,552800.0
2013-11-15 09:50:00,43.29,43.41,43.29,43.41,965700.0,31.2715,31.3582,31.2715,31.3582,965700.0
2013-11-15 10:00:00,43.41,43.55,43.38,43.54,1199000.0,31.3582,31.4593,31.3365,31.4521,1199000.0
2013-11-15 10:10:00,43.54,43.57,43.48,43.56,867700.0,31.4521,31.4738,31.4087,31.4665,867700.0
2013-11-15 10:20:00,43.55,43.56,43.49,43.5,328100.0,31.4593,31.4665,31.416,31.4232,328100.0
2013-11-15 10:30:00,43.5,43.53,43.46,43.47,601500.0,31.4232,31.4449,31.3943,31.4015,601500.0
2013-11-15 10:40:00,43.47,43.51,43.44,43.47,533000.0,31.4015,31.4304,31.3798,31.4015,533000.0
2013-11-15 10:50:00,43.48,43.53,43.48,43.52,299000.0,31.4087,31.4449,31.4087,31.4376,299000.0
2013-11-15 11:00:00,43.52,43.53,43.47,43.49,300400.0,31.4376,31.4449,31.4015,31.416,300400.0
2013-11-15 11:10:00,43.49,43.53,43.47,43.5,314600.0,31.416,31.4449,31.4015,31.4232,314600.0
2013-11-15 11:20:00,43.49,43.5,43.47,43.48,265700.0,31.416,31.4232,31.4015,31.4087,265700.0
2013-11-15 11:30:00,43.49,43.54,43.46,43.52,463900.0,31.416,31.4521,31.3943,31.4376,463900.0
2013-11-15 11:40:00,43.52,43.56,43.5,43.56,256600.0,31.4376,31.4665,31.4232,31.4665,256600.0
2013-11-15 11:50:00,43.56,43.57,43.51,43.53,400000.0,31.4665,31.4738,31.4304,31.4449,400000.0
2013-11-15 12:00:00,43.54,43.56,43.53,43.54,279700.0,31.4521,31.4665,31.4449,31.4521,279700.0
2013-11-15 12:10:00,43.55,43.6,43.54,43.56,339400.0,31.4593,31.4954,31.4521,31.4665,339400.0
2013-11-15 12:20:00,43.56,43.58,43.55,43.58,201200.0,31.4665,31.481,31.4593,31.481,201200.0
2013-11-15 12:30:00,43.58,43.6,43.56,43.56,189300.0,31.481,31.4954,31.4665,31.4665,189300.0
2013-11-15 12:40:00,43.56,43.57,43.54,43.55,179800.0,31.4665,31.4738,31.4521,31.4593,179800.0
2013-11-15 12:50:00,43.55,43.56,43.53,43.53,245800.0,31.4593,31.4665,31.4449,31.4449,245800.0
2013-11-15 13:00:00,43.53,43.56,43.52,43.56,183200.0,31.4449,31.4665,31.4376,31.4665,183200.0
2013-11-15 13:10:00,43.57,43.57,43.53,43.56,611200.0,31.4738,31.4738,31.4449,31.4665,611200.0
2013-11-15 13:20:00,43.57,43.61,43.56,43.61,304500.0,31.4738,31.5027,31.4665,31.5027,304500.0
2013-11-15 13:30:00,43.61,43.64,43.6,43.6,262900.0,31.5027,31.5243,31.4954,31.4954,262900.0
2013-11-15 13:40:00,43.6,43.61,43.56,43.57,286900.0,31.4954,31.5027,31.4665,31.4738,286900.0
2013-11-15 13:50:00,43.57,43.58,43.54,43.55,229200.0,31.4738,31.481,31.4521,31.4593,229200.0
2013-11-15 14:00:00,43.55,43.56,43.51,43.53,386400.0,31.4593,31.4665,31.4304,31.4449,386400.0
2013-11-15 14:10:00,43.53,43.58,43.51,43.54,438600.0,31.4449,31.481,31.4304,31.4521,438600.0
2013-11-15 14:20:00,43.54,43.55,43.5,43.53,377400.0,31.4521,31.4593,31.4232,31.4449,377400.0
2013-11-15 14:30:00,43.52,43.53,43.5,43.51,127500.0,31.4376,31.4449,31.4232,31.4304,127500.0
2013-11-15 14:40:00,43.5,43.53,43.5,43.51,387000.0,31.4232,31.4449,31.4232,31.4304,387000.0
2013-11-15 14:50:00,43.51,43.52,43.47,43.49,212600.0,31.4304,31.4376,31.4015,31.416,212600.0
2013-11-15 15:00:00,43.48,43.52,43.47,43.5,382400.0,31.4087,31.4376,31.4015,31.4232,382400.0
2013-11-15 15:10:00,43.5,43.52,43.47,43.51,216600.0,31.4232,31.4376,31.4015,31.4304,216600.0
2013-11-15 15:20:00,43.5,43.55,43.49,43.54,316300.0,31.4232,31.4593,31.416,31.4521,316300.0
2013-11-15 15:30:00,43.54,43.59,43.53,43.56,600800.0,31.4521,31.4882,31.4449,31.4665,600800.0
2013-11-15 15:40:00,43.56,43.57,43.49,43.5,1160100.0,31.4665,31.4738,31.416,31.4232,1160100.0
2013-11-15 15:50:00,43.49,43.56,43.47,43.54,1761500.0,31.416,31.4665,31.4015,31.4521,1761500.0
2013-11-18 09:30:00,43.58,43.72,43.56,43.68,808200.0,31.481,31.5821,31.4665,31.5532,808200.0
2013-11-18 09:40:00,43.67,43.69,43.56,43.56,485800.0,31.546,31.5604,31.4665,31.4665,485800.0
2013-11-18 09:50:00,43.56,43.63,43.51,43.54,635900.0,31.4665,31.5171,31.4304,31.4521,635900.0
2013-11-18 10:00:00,43.54,43.54,43.46,43.54,479200.0,31.4521,31.4521,31.3943,31.4521,479200.0
2013-11-18 10:10:00,43.54,43.55,43.49,43.55,282000.0,31.4521,31.4593,31.416,31.4593,282000.0
2013-11-18 10:20:00,43.54,43.63,43.54,43.61,482000.0,31.4521,31.5171,31.4521,31.5027,482000.0
2013-11-18 10:30:00,43.61,43.65,43.59,43.62,272300.0,31.5027,31.5315,31.4882,31.5099,272300.0
2013-11-18 10:40:00,43.62,43.65,43.6,43.64,183300.0,31.5099,31.5315,31.4954,31.5243,183300.0
2013-11-18 10:50:00,43.63,43.67,43.61,43.63,222600.0,31.5171,31.546,31.5027,31.5171,222600.0
2013-11-18 11:00:00,43.62,43.7,43.61,43.66,369700.0,31.5099,31.5677,31.5027,31.5388,369700.0
2013-11-18 11:10:00,43.66,43.7,43.65,43.69,246800.0,31.5388,31.5677,31.5315,31.5604,246800.0
2013-11-18 11:20:00,43.7,43.72,43.68,43.69,206100.0,31.5677,31.5821,31.5532,31.5604,206100.0
2013-11-18 11:30:00,43.68,43.7,43.62,43.63,244800.0,31.5532,31.5677,31.5099,31.5171,244800.0
2013-11-18 11:40:00,43.63,43.65,43.62,43.65,175000.0,31.5171,31.5315,31.5099,31.5315,175000.0
2013-11-18 11:50:00,43.65,43.7,43.64,43.68,152100.0,31.5315,31.5677,31.5243,31.5532,152100.0
2013-11-18 12:00:00,43.68,43.68,43.64,43.64,243500.0,31.5532,31.5532,31.5243,31.5243,243500.0
2013-11-18 12:10:00,43.64,43.65,43.63,43.64,219800.0,31.5243,31.5315,31.5171,31.5243,219800.0
2013-11-18 12:20:00,43.64,43.64,43.59,43.61,200500.0,31.5243,31.5243,31.4882,31.5027,200500.0
2013-11-18 12:30:00,43.6,43.65,43.59,43.6,260700.0,31.4954,31.5315,31.4882,31.4954,260700.0
2013-11-18 12:40:00,43.6,43.61,43.56,43.58,270800.0,31.4954,31.5027,31.4665,31.481,270800.0
2013-11-18 12:50:00,43.58,43.58,43.54,43.55,112800.0,31.481,31.481,31.4521,31.4593,112800.0
2013-11-18 13:00:00,43.56,43.56,43.52,43.52,172900.0,31.4665,31.4665,31.4376,31.4376,172900.0
2013-11-18 13:10:00,43.52,43.6,43.52,43.58,171300.0,31.4376,31.4954,31.4376,31.481,171300.0
2013-11-18 13:20:00,43.59,43.6,43.57,43.59,177200.0,31.4882,31.4954,31.4738,31.4882,177200.0
2013-11-18 13:30:00,43.6,43.6,43.56,43.58,131800.0,31.4954,31.4954,31.4665,31.481,131800.0
2013-11-18 13:40:00,43.57,43.58,43.52,43.53,188700.0,31.4738,31.481,31.4376,31.4449,188700.0
2013-11-18 13:50:00,43.53,43.58,43.53,43.58,146400.0,31.4449,31.481,31.4449,31.481,146400.0
2013-11-18 14:00:00,43.58,43.58,43.55,43.56,113000.0,31.481,31.481,31.4593,31.4665,113000.0
2013-11-18 14:10:00,43.57,43.58,43.56,43.58,159900.0,31.4738,31.481,31.4665,31.481,159900.0
2013-11-18 14:20:00,43.58,43.64,43.56,43.62,212400.0,31.481,31.5243,31.4665,31.5099,212400.0
2013-11-18 14:30:00,43.62,43.64,43.6,43.62,197300.0,31.5099,31.5243,31.4954,31.5099,197300.0
2013-11-18 14:40:00,43.62,43.62,43.52,43.52,435600.0,31.5099,31.5099,31.4376,31.4376,435600.0
2013-11-18 14:50:00,43.53,43.55,43.51,43.53,409100.0,31.4449,31.4593,31.4304,31.4449,409100.0
2013-11-18 15:00:00,43.52,43.56,43.5,43.52,566700.0,31.4376,31.4665,31.4232,31.4376,566700.0
2013-11-18 15:10:00,43.52,43.54,43.46,43.51,430200.0,31.4376,31.4521,31.3943,31.4304,430200.0
2013-11-18 15:20:00,43.52,43.52,43.37,43.44,433400.0,31.4376,31.4376,31.3293,31.3798,433400.0
2013-11-18 15:30:00,43.44,43.47,43.36,43.46,455900.0,31.3798,31.4015,31.3221,31.3943,455900.0
2013-11-18 15:40:00,43.46,43.48,43.37,43.39,410600.0,31.3943,31.4087,31.3293,31.3437,410600.0
2013-11-18 15:50:00,43.39,43.43,43.36,43.42,852900.0,31.3437,31.3726,31.3221,31.3654,852900.0
2013-11-19 09:30:00,43.56,43.56,43.39,43.49,558500.0,31.4665,31.4665,31.3437,31.416,558500.0
2013-11-19 09:40:00,43.48,43.51,43.38,43.43,402000.0,31.4087,31.4304,31.3365,31.3726,402000.0
2013-11-19 09:50:00,43.43,43.6,43.43,43.58,437300.0,31.3726,31.4954,31.3726,31.481,437300.0
2013-11-19 10:00:00,43.59,43.62,43.55,43.61,380600.0,31.4882,31.5099,31.4593,31.5027,380600.0
2013-11-19 10:10:00,43.61,43.65,43.57,43.62,260400.0,31.5027,31.5315,31.4738,31.5099,260400.0
2013-11-19 10:20:00,43.62,43.62,43.48,43.52,290300.0,31.5099,31.5099,31.4087,31.4376,290300.0
2013-11-19 10:30:00,43.52,43.66,43.52,43.63,210100.0,31.4376,31.5388,31.4376,31.5171,210100.0
2013-11-19 10:40:00,43.62,43.68,43.62,43.66,251700.0,31.5099,31.5532,31.5099,31.5388,251700.0
2013-11-19 10:50:00,43.66,43.69,43.64,43.67,269900.0,31.5388,31.5604,31.5243,31.546,269900.0
2013-11-19 11:00:00,43.66,43.67,43.6,43.6,145400.0,31.5388,31.546,31.4954,31.4954,145400.0
2013-11-19 11:10:00,43.61,43.61,43.54,43.58,131900.0,31.5027,31.5027,31.4521,31.481,131900.0
2013-11-19 11:20:00,43.58,43.6,43.53,43.56,221100.0,31.481,31.4954,31.4449,31.4665,221100.0
2013-11-19 11:30:00,43.55,43.6,43.55,43.59,178900.0,31.4593,31.4954,31.4593,31.4882,178900.0
2013-11-19 11:40:00,43.58,43.59,43.5,43.54,204400.0,31.481,31.4882,31.4232,31.4521,204400.0
2013-11-19 11:50:00,43.53,43.59,43.53,43.58,101600.0,31.4449,31.4882,31.4449,31.481,101600.0
2013-11-19 12:00:00,43.58,43.69,43.57,43.68,182400.0,31.481,31.5604,31.4738,31.5532,182400.0
2013-11-19 12:10:00,43.67,43.69,43.67,43.67,172900.0,31.546,31.5604,31.546,31.546,172900.0
2013-11-19 12:20:00,43.68,43.77,43.67,43.75,246800.0,31.5532,31.6182,31.546,31.6038,246800.0
2013-11-19 12:30:00,43.76,43.78,43.74,43.76,190500.0,31.611,31.6255,31.5966,31.611,190500.0
2013-11-19 12:40:00,43.77,43.81,43.76,43.8,314300.0,31.6182,31.6471,31.611,31.6399,314300.0
2013-11-19 12:50:00,43.79,43.82,43.75,43.75,205200.0,31.6327,31.6543,31.6038,31.6038,205200.0
2013-11-19 13:00:00,43.75,43.76,43.7,43.7,241500.0,31.6038,31.611,31.5677,31.5677,241500.0
2013-11-19 13:10:00,43.71,43.71,43.66,43.66,186100.0,31.5749,31.5749,31.5388,31.5388,186100.0
2013-11-19 13:20:00,43.66,43.67,43.54,43.54,257000.0,31.5388,31.546,31.4521,31.4521,257000.0
2013-11-19 13:30:00,43.54,43.54,43.44,43.45,662000.0,31.4521,31.4521,31.3798,31.3871,662000.0
2013-11-19 13:40:00,43.45,43.52,43.44,43.45,350600.0,31.3871,31.4376,31.3798,31.3871,350600.0
2013-11-19 13:50:00,43.45,43.46,43.39,43.42,313500.0,31.3871,31.3943,31.3437,31.3654,313500.0
2013-11-19 14:00:00,43.42,43.51,43.39,43.39,414500.0,31.3654,31.4304,31.3437,31.3437,414500.0
2013-11-19 14:10:00,43.39,43.46,43.37,43.45,503900.0,31.3437,31.3943,31.3293,31.3871,503900.0
2013-11-19 14:20:00,43.45,43.46,43.38,43.39,235300.0,31.3871,31.3943,31.3365,31.3437,235300.0
2013-11-19 14:30:00,43.4,43.51,43.39,43.5,456400.0,31.351,31.4304,31.3437,31.4232,456400.0
2013-11-19 14:40:00,43.5,43.51,43.44,43.44,368200.0,31.4232,31.4304,31.3798,31.3798,368200.0
2013-11-19 14:50:00,43.45,43.45,43.39,43.42,309100.0,31.3871,31.3871,31.3437,31.3654,309100.0
2013-11-19 15:00:00,43.41,43.52,43.41,43.52,310700.0,31.3582,31.4376,31.3582,31.4376,310700.0
2013-11-19 15:10:00,43.52,43.57,43.49,43.55,286600.0,31.4376,31.4738,31.416,31.4593,286600.0
2013-11-19 15:20:00,43.54,43.55,43.5,43.5,184100.0,31.4521,31.4593,31.4232,31.4232,184100.0
2013-11-19 15:30:00,43.51,43.51,43.44,43.47,380100.0,31.4304,31.4304,31.3798,31.4015,380100.0
2013-11-19 15:40:00,43.47,43.52,43.46,43.51,553600.0,31.4015,31.4376,31.3943,31.4304,553600.0
2013-11-19 15:50:00,43.51,43.57,43.49,43.55,994200.0,31.4304,31.4738,31.416,31.4593,994200.0
2013-11-20 09:30:00,43.7,43.77,43.57,43.62,889000.0,31.5677,31.6182,31.4738,31.5099,889000.0
2013-11-20 09:40:00,43.62,43.76,43.62,43.67,576800.0,31.5099,31.611,31.5099,31.546,576800.0
2013-11-20 09:50:00,43.68,43.77,43.65,43.73,268400.0,31.5532,31.6182,31.5315,31.5893,268400.0
2013-11-20 10:00:00,43.73,43.75,43.69,43.74,380600.0,31.5893,31.6038,31.5604,31.5966,380600.0
2013-11-20 10:10:00,43.73,43.82,43.73,43.77,484000.0,31.5893,31.6543,31.5893,31.6182,484000.0
2013-11-20 10:20:00,43.77,43.89,43.76,43.84,481500.0,31.6182,31.7049,31.611,31.6688,481500.0
2013-11-20 10:30:00,43.84,43.87,43.76,43.85,436400.0,31.6688,31.6905,31.611,31.676,436400.0
2013-11-20 10:40:00,43.86,43.9,43.81,43.88,370300.0,31.6832,31.7121,31.6471,31.6977,370300.0
2013-11-20 10:50:00,43.89,43.9,43.85,43.89,253700.0,31.7049,31.7121,31.676,31.7049,253700.0
2013-11-20 11:00:00,43.89,43.89,43.84,43.87,241900.0,31.7049,31.7049,31.6688,31.6905,241900.0
2013-11-20 11:10:00,43.88,43.9,43.86,43.88,228100.0,31.6977,31.7121,31.6832,31.6977,228100.0
2013-11-20 11:20:00,43.89,43.93,43.87,43.92,186200.0,31.7049,31.7338,31.6905,31.7266,186200.0
2013-11-20 11:30:00,43.91,43.92,43.87,43.89,147400.0,31.7194,31.7266,31.6905,31.7049,147400.0
2013-11-20 11:40:00,43.88,43.91,43.88,43.9,134500.0,31.6977,31.7194,31.6977,31.7121,134500.0
2013-11-20 11:50:00,43.89,43.93,43.89,43.93,99600.0,31.7049,31.7338,31.7049,31.7338,99600.0
2013-11-20 12:00:00,43.93,43.97,43.92,43.96,214500.0,31.7338,31.7627,31.7266,31.7555,214500.0
2013-11-20 12:10:00,43.96,43.98,43.93,43.96,243700.0,31.7555,31.7699,31.7338,31.7555,243700.0
2013-11-20 12:20:00,43.96,43.99,43.96,43.96,207300.0,31.7555,31.7772,31.7555,31.7555,207300.0
2013-11-20 12:30:00,43.96,43.99,43.96,43.97,230000.0,31.7555,31.7772,31.7555,31.7627,230000.0
2013-11-20 12:40:00,43.97,43.99,43.96,43.97,214700.0,31.7627,31.7772,31.7555,31.7627,214700.0
2013-11-20 12:50:00,43.98,44.03,43.97,44.02,536900.0,31.7699,31.806,31.7627,31.7988,536900.0
2013-11-20 13:00:00,44.01,44.07,44.01,44.05,269600.0,31.7916,31.8349,31.7916,31.8205,269600.0
2013-11-20 13:10:00,44.05,44.06,43.96,43.96,191500.0,31.8205,31.8277,31.7555,31.7555,191500.0
2013-11-20 13:20:00,43.96,43.96,43.91,43.93,226300.0,31.7555,31.7555,31.7194,31.7338,226300.0
2013-11-20 13:30:00,43.93,43.97,43.92,43.96,118100.0,31.7338,31.7627,31.7266,31.7555,118100.0
2013-11-20 13:40:00,43.96,44.0,43.95,43.96,127900.0,31.7555,31.7844,31.7483,31.7555,127900.0
2013-11-20 13:50:00,43.97,43.98,43.94,43.94,155600.0,31.7627,31.7699,31.741,31.741,155600.0
2013-11-20 14:00:00,43.94,44.01,43.82,43.92,826900.0,31.741,31.7916,31.6543,31.7266,826900.0
2013-11-20 14:10:00,43.91,43.93,43.75,43.88,444400.0,31.7194,31.7338,31.6038,31.6977,444400.0
2013-11-20 14:20:00,43.88,43.89,43.78,43.78,392400.0,31.6977,31.7049,31.6255,31.6255,392400.0
2013-11-20 14:30:00,43.78,43.79,43.66,43.66,467900.0,31.6255,31.6327,31.5388,31.5388,467900.0
2013-11-20 14:40:00,43.67,43.67,43.58,43.66,489900.0,31.546,31.546,31.481,31.5388,489900.0
2013-11-20 14:50:00,43.67,43.7,43.64,43.7,450900.0,31.546,31.5677,31.5243,31.5677,450900.0
2013-11-20 15:00:00,43.7,43.7,43.48,43.49,474100.0,31.5677,31.5677,31.4087,31.416,474100.0
2013-11-20 15:10:00,43.49,43.63,43.49,43.6,372200.0,31.416,31.5171,31.416,31.4954,372200.0
2013-11-20 15:20:00,43.6,43.65,43.58,43.58,329100.0,31.4954,31.5315,31.481,31.481,329100.0
2013-11-20 15:30:00,43.58,43.6,43.5,43.59,416400.0,31.481,31.4954,31.4232,31.4882,416400.0
2013-11-20 15:40:00,43.6,43.65,43.58,43.61,541700.0,31.4954,31.5315,31.481,31.5027,541700.0
2013-11-20 15:50:00,43.61,43.7,43.59,43.64,959400.0,31.5027,31.5677,31.4882,31.5243,959400.0
2013-11-21 09:30:00,43.85,43.91,43.79,43.84,642200.0,31.676,31.7194,31.6327,31.6688,642200.0
2013-11-21 09:40:00,43.84,43.96,43.81,43.92,501300.0,31.6688,31.7555,31.6471,31.7266,501300.0
2013-11-21 09:50:00,43.92,44.08,43.92,44.0,602300.0,31.7266,31.8422,31.7266,31.7844,602300.0
2013-11-21 10:00:00,44.0,44.03,43.96,44.01,294000.0,31.7844,31.806,31.7555,31.7916,294000.0
2013-11-21 10:10:00,44.01,44.1,44.0,44.0,363900.0,31.7916,31.8566,31.7844,31.7844,363900.0
2013-11-21 10:20:00,44.0,44.02,43.96,44.0,364300.0,31.7844,31.7988,31.7555,31.7844,364300.0
2013-11-21 10:30:00,44.0,44.02,43.96,43.99,515400.0,31.7844,31.7988,31.7555,31.7772,515400.0
2013-11-21 10:40:00,43.99,44.02,43.97,43.97,279800.0,31.7772,31.7988,31.7627,31.7627,279800.0
2013-11-21 10:50:00,43.97,44.0,43.95,44.0,228000.0,31.7627,31.7844,31.7483,31.7844,228000.0
2013-11-21 11:00:00,44.0,44.05,43.99,44.04,269300.0,31.7844,31.8205,31.7772,31.8133,269300.0
2013-11-21 11:10:00,44.04,44.09,44.03,44.07,271700.0,31.8133,31.8494,31.806,31.8349,271700.0
2013-11-21 11:20:00,44.07,44.1,44.04,44.08,469600.0,31.8349,31.8566,31.8133,31.8422,469600.0
2013-11-21 11:30:00,44.09,44.13,44.08,44.12,376400.0,31.8494,31.8783,31.8422,31.8711,376400.0
2013-11-21 11:40:00,44.13,44.19,44.12,44.18,330200.0,31.8783,31.9216,31.8711,31.9144,330200.0
2013-11-21 11:50:00,44.18,44.25,44.14,44.24,482500.0,31.9144,31.965,31.8855,31.9577,482500.0
2013-11-21 12:00:00,44.24,44.24,44.19,44.2,205400.0,31.9577,31.9577,31.9216,31.9289,205400.0
2013-11-21 12:10:00,44.2,44.21,44.14,44.17,373100.0,31.9289,31.9361,31.8855,31.9072,373100.0
2013-11-21 12:20:00,44.17,44.17,44.09,44.12,297100.0,31.9072,31.9072,31.8494,31.8711,297100.0
2013-11-21 12:30:00,44.13,44.15,44.1,44.15,193700.0,31.8783,31.8927,31.8566,31.8927,193700.0
2013-11-21 12:40:00,44.15,44.15,44.11,44.12,390500.0,31.8927,31.8927,31.8638,31.8711,390500.0
2013-11-21 12:50:00,44.11,44.13,44.1,44.1,101900.0,31.8638,31.8783,31.8566,31.8566,101900.0
2013-11-21 13:00:00,44.1,44.17,44.1,44.16,105800.0,31.8566,31.9072,31.8566,31.9,105800.0
2013-11-21 13:10:00,44.17,44.26,44.16,44.26,613400.0,31.9072,31.9722,31.9,31.9722,613400.0
2013-11-21 13:20:00,44.26,44.3,44.25,44.28,203100.0,31.9722,32.0011,31.965,31.9866,203100.0
2013-11-21 13:30:00,44.28,44.29,44.22,44.22,167800.0,31.9866,31.9939,31.9433,31.9433,167800.0
2013-11-21 13:40:00,44.23,44.33,44.22,44.31,295300.0,31.9505,32.0228,31.9433,32.0083,295300.0
2013-11-21 13:50:00,44.31,44.33,44.28,44.29,138500.0,32.0083,32.0228,31.9866,31.9939,138500.0
2013-11-21 14:00:00,44.29,44.29,44.17,44.17,189000.0,31.9939,31.9939,31.9072,31.9072,189000.0
2013-11-21 14:10:00,44.17,44.21,44.17,44.18,207500.0,31.9072,31.9361,31.9072,31.9144,207500.0
2013-11-21 14:20:00,44.19,44.2,44.17,44.17,150800.0,31.9216,31.9289,31.9072,31.9072,150800.0
2013-11-21 14:30:00,44.17,44.2,44.13,44.14,508400.0,31.9072,31.9289,31.8783,31.8855,508400.0
2013-11-21 14:40:00,44.15,44.21,44.14,44.2,367700.0,31.8927,31.9361,31.8855,31.9289,367700.0
2013-11-21 14:50:00,44.2,44.2,44.17,44.17,115700.0,31.9289,31.9289,31.9072,31.9072,115700.0
2013-11-21 15:00:00,44.17,44.18,44.15,44.16,269400.0,31.9072,31.9144,31.8927,31.9,269400.0
2013-11-21 15:10:00,44.16,44.22,44.14,44.2,426300.0,31.9,31.9433,31.8855,31.9289,426300.0
2013-11-21 15:20:00,44.19,44.2,44.13,44.18,493600.0,31.9216,31.9289,31.8783,31.9144,493600.0
2013-11-21 15:30:00,44.18,44.18,44.09,44.09,591800.0,31.9144,31.9144,31.8494,31.8494,591800.0
2013-11-21 15:40:00,44.09,44.13,44.07,44.08,753700.0,31.8494,31.8783,31.8349,31.8422,753700.0
2013-11-21 15:50:00,44.09,44.11,44.06,44.09,1389800.0,31.8494,31.8638,31.8277,31.8494,1389800.0
2013-11-22 09:30:00,44.0,44.09,43.93,44.09,547800.0,31.7844,31.8494,31.7338,31.8494,547800.0
2013-11-22 09:40:00,44.08,44.09,43.97,44.04,246400.0,31.8422,31.8494,31.7627,31.8133,246400.0
2013-11-22 09:50:00,44.04,44.11,44.03,44.04,282100.0,31.8133,31.8638,31.806,31.8133,282100.0
2013-11-22 10:00:00,44.04,44.04,43.96,43.99,291000.0,31.8133,31.8133,31.7555,31.7772,291000.0
2013-11-22 10:10:00,43.99,44.1,43.97,44.1,196900.0,31.7772,31.8566,31.7627,31.8566,196900.0
2013-11-22 10:20:00,44.09,44.14,44.05,44.14,335000.0,31.8494,31.8855,31.8205,31.8855,335000.0
2013-11-22 10:30:00,44.14,44.15,44.08,44.14,300900.0,31.8855,31.8927,31.8422,31.8855,300900.0
2013-11-22 10:40:00,44.14,44.2,44.13,44.14,224700.0,31.8855,31.9289,31.8783,31.8855,224700.0
2013-11-22 10:50:00,44.15,44.21,44.12,44.17,162300.0,31.8927,31.9361,31.8711,31.9072,162300.0
2013-11-22 11:00:00,44.18,44.2,44.15,44.17,157100.0,31.9144,31.9289,31.8927,31.9072,157100.0
2013-11-22 11:10:00,44.17,44.18,44.14,44.17,152200.0,31.9072,31.9144,31.8855,31.9072,152200.0
2013-11-22 11:20:00,44.18,44.2,44.16,44.17,111100.0,31.9144,31.9289,31.9,31.9072,111100.0
2013-11-22 11:30:00,44.18,44.24,44.17,44.23,188400.0,31.9144,31.9577,31.9072,31.9505,188400.0
2013-11-22 11:40:00,44.23,44.25,44.2,44.21,124500.0,31.9505,31.965,31.9289,31.9361,124500.0
2013-11-22 11:50:00,44.2,44.25,44.19,44.19,237200.0,31.9289,31.965,31.9216,31.9216,237200.0
2013-11-22 12:00:00,44.19,44.21,44.17,44.19,226000.0,31.9216,31.9361,31.9072,31.9216,226000.0
2013-11-22 12:10:00,44.19,44.21,44.17,44.18,127200.0,31.9216,31.9361,31.9072,31.9144,127200.0
2013-11-22 12:20:00,44.18,44.21,44.17,44.17,258800.0,31.9144,31.9361,31.9072,31.9072,258800.0
2013-11-22 12:30:00,44.18,44.21,44.16,44.18,141000.0,31.9144,31.9361,31.9,31.9144,141000.0
2013-11-22 12:40:00,44.19,44.19,44.16,44.16,89400.0,31.9216,31.9216,31.9,31.9,89400.0
2013-11-22 12:50:00,44.17,44.19,44.16,44.19,78400.0,31.9072,31.9216,31.9,31.9216,78400.0
2013-11-22 13:00:00,44.19,44.21,44.18,44.19,90800.0,31.9216,31.9361,31.9144,31.9216,90800.0
2013-11-22 13:10:00,44.2,44.21,44.16,44.16,144400.0,31.9289,31.9361,31.9,31.9,144400.0
2013-11-22 13:20:00,44.16,44.22,44.16,44.21,155700.0,31.9,31.9433,31.9,31.9361,155700.0
2013-11-22 13:30:00,44.22,44.22,44.16,44.16,84900.0,31.9433,31.9433,31.9,31.9,84900.0
2013-11-22 13:40:00,44.16,44.17,44.12,44.15,128800.0,31.9,31.9072,31.8711,31.8927,128800.0
2013-11-22 13:50:00,44.16,44.21,44.15,44.21,115500.0,31.9,31.9361,31.8927,31.9361,115500.0
2013-11-22 14:00:00,44.21,44.26,44.19,44.26,161200.0,31.9361,31.9722,31.9216,31.9722,161200.0
2013-11-22 14:10:00,44.26,44.27,44.23,44.24,186300.0,31.9722,31.9794,31.9505,31.9577,186300.0
2013-11-22 14:20:00,44.25,44.26,44.23,44.26,145700.0,31.965,31.9722,31.9505,31.9722,145700.0
2013-11-22 14:30:00,44.26,44.26,44.23,44.24,140500.0,31.9722,31.9722,31.9505,31.9577,140500.0
2013-11-22 14:40:00,44.25,44.26,44.24,44.25,146200.0,31.965,31.9722,31.9577,31.965,146200.0
2013-11-22 14:50:00,44.25,44.26,44.22,44.23,166500.0,31.965,31.9722,31.9433,31.9505,166500.0
2013-11-22 15:00:00,44.24,44.26,44.23,44.24,127100.0,31.9577,31.9722,31.9505,31.9577,127100.0
2013-11-22 15:10:00,44.23,44.27,44.22,44.25,267600.0,31.9505,31.9794,31.9433,31.965,267600.0
2013-11-22 15:20:00,44.25,44.3,44.24,44.29,295100.0,31.965,32.0011,31.9577,31.9939,295100.0
2013-11-22 15:30:00,44.28,44.34,44.28,44.34,353500.0,31.9866,32.03,31.9866,32.03,353500.0
2013-11-22 15:40:00,44.34,44.37,44.32,44.34,911800.0,32.03,32.0517,32.0155,32.03,911800.0
2013-11-22 15:50:00,44.34,44.38,44.31,44.36,1459000.0,32.03,32.0589,32.0083,32.0444,1459000.0
2013-11-25 09:30:00,44.49,44.5,44.4,44.46,599000.0,32.1383,32.1456,32.0733,32.1167,599000.0
2013-11-25 09:40:00,44.47,44.72,44.46,44.69,667300.0,32.1239,32.3045,32.1167,32.2828,667300.0
2013-11-25 09:50:00,44.69,44.7,44.61,44.62,366500.0,32.2828,32.29,32.225,32.2322,366500.0
2013-11-25 10:00:00,44.62,44.63,44.53,44.56,248400.0,32.2322,32.2395,32.1672,32.1889,248400.0
2013-11-25 10:10:00,44.56,44.57,44.5,44.51,231900.0,32.1889,32.1961,32.1456,32.1528,231900.0
2013-11-25 10:20:00,44.51,44.52,44.43,44.45,209400.0,32.1528,32.16,32.095,32.1094,209400.0
2013-11-25 10:30:00,44.46,44.54,44.41,44.51,295000.0,32.1167,32.1745,32.0805,32.1528,295000.0
2013-11-25 10:40:00,44.51,44.53,44.49,44.5,208100.0,32.1528,32.1672,32.1383,32.1456,208100.0
2013-11-25 10:50:00,44.5,44.51,44.43,44.45,255400.0,32.1456,32.1528,32.095,32.1094,255400.0
2013-11-25 11:00:00,44.45,44.46,44.42,44.46,265600.0,32.1094,32.1167,32.0878,32.1167,265600.0
2013-11-25 11:10:00,44.46,44.55,44.45,44.5,162000.0,32.1167,32.1817,32.1094,32.1456,162000.0
2013-11-25 11:20:00,44.51,44.51,44.47,44.49,154500.0,32.1528,32.1528,32.1239,32.1383,154500.0
2013-11-25 11:30:00,44.49,44.52,44.46,44.52,155200.0,32.1383,32.16,32.1167,32.16,155200.0
2013-11-25 11:40:00,44.52,44.55,44.5,44.55,150200.0,32.16,32.1817,32.1456,32.1817,150200.0
2013-11-25 11:50:00,44.55,44.58,44.53,44.55,329700.0,32.1817,32.2034,32.1672,32.1817,329700.0
2013-11-25 12:00:00,44.55,44.57,44.53,44.56,106200.0,32.1817,32.1961,32.1672,32.1889,106200.0
2013-11-25 12:10:00,44.56,44.61,44.56,44.59,151100.0,32.1889,32.225,32.1889,32.2106,151100.0
2013-11-25 12:20:00,44.59,44.6,44.58,44.59,109300.0,32.2106,32.2178,32.2034,32.2106,109300.0
2013-11-25 12:30:00,44.59,44.6,44.55,44.58,278500.0,32.2106,32.2178,32.1817,32.2034,278500.0
2013-11-25 12:40:00,44.57,44.58,44.48,44.48,117100.0,32.1961,32.2034,32.1311,32.1311,117100.0
2013-11-25 12:50:00,44.49,44.5,44.45,44.46,113500.0,32.1383,32.1456,32.1094,32.1167,113500.0
2013-11-25 13:00:00,44.46,44.47,44.44,44.47,129000.0,32.1167,32.1239,32.1022,32.1239,129000.0
2013-11-25 13:10:00,44.46,44.47,44.45,44.46,85400.0,32.1167,32.1239,32.1094,32.1167,85400.0
2013-11-25 13:20:00,44.47,44.53,44.46,44.53,155400.0,32.1239,32.1672,32.1167,32.1672,155400.0
2013-11-25 13:30:00,44.53,44.53,44.47,44.48,165600.0,32.1672,32.1672,32.1239,32.1311,165600.0
2013-11-25 13:40:00,44.48,44.51,44.45,44.49,182200.0,32.1311,32.1528,32.1094,32.1383,182200.0
2013-11-25 13:50:00,44.48,44.51,44.46,44.48,213200.0,32.1311,32.1528,32.1167,32.1311,213200.0
2013-11-25 14:00:00,44.49,44.51,44.48,44.49,177700.0,32.1383,32.1528,32.1311,32.1383,177700.0
2013-11-25 14:10:00,44.49,44.53,44.49,44.53,160200.0,32.1383,32.1672,32.1383,32.1672,160200.0
2013-11-25 14:20:00,44.53,44.53,44.48,44.52,221300.0,32.1672,32.1672,32.1311,32.16,221300.0
2013-11-25 14:30:00,44.52,44.55,44.5,44.51,202100.0,32.16,32.1817,32.1456,32.1528,202100.0
2013-11-25 14:40:00,44.51,44.54,44.5,44.52,172600.0,32.1528,32.1745,32.1456,32.16,172600.0
2013-11-25 14:50:00,44.52,44.54,44.51,44.52,194100.0,32.16,32.1745,32.1528,32.16,194100.0
2013-11-25 15:00:00,44.52,44.55,44.49,44.49,459100.0,32.16,32.1817,32.1383,32.1383,459100.0
2013-11-25 15:10:00,44.5,44.5,44.46,44.47,273300.0,32.1456,32.1456,32.1167,32.1239,273300.0
2013-11-25 15:20:00,44.47,44.5,44.45,44.5,333000.0,32.1239,32.1456,32.1094,32.1456,333000.0
2013-11-25 15:30:00,44.49,44.52,44.44,44.47,552700.0,32.1383,32.16,32.1022,32.1239,552700.0
2013-11-25 15:40:00,44.47,44.53,44.47,44.52,579200.0,32.1239,32.1672,32.1239,32.16,579200.0
2013-11-25 15:50:00,44.52,44.52,44.42,44.49,1477900.0,32.16,32.16,32.0878,32.1383,1477900.0
2013-11-26 09:30:00,44.56,44.7,44.5,44.6,635600.0,32.1889,32.29,32.1456,32.2178,635600.0
2013-11-26 09:40:00,44.61,44.64,44.58,44.6,383800.0,32.225,32.2467,32.2034,32.2178,383800.0
2013-11-26 09:50:00,44.61,44.67,44.58,44.64,219200.0,32.225,32.2684,32.2034,32.2467,219200.0
2013-11-26 10:00:00,44.64,44.69,44.59,44.62,358100.0,32.2467,32.2828,32.2106,32.2322,358100.0
2013-11-26 10:10:00,44.62,44.62,44.58,44.59,331300.0,32.2322,32.2322,32.2034,32.2106,331300.0
2013-11-26 10:20:00,44.59,44.65,44.55,44.62,362800.0,32.2106,32.2539,32.1817,32.2322,362800.0
2013-11-26 10:30:00,44.61,44.67,44.6,44.66,226200.0,32.225,32.2684,32.2178,32.2611,226200.0
2013-11-26 10:40:00,44.67,44.67,44.61,44.66,215100.0,32.2684,32.2684,32.225,32.2611,215100.0
2013-11-26 10:50:00,44.66,44.69,44.64,44.69,225200.0,32.2611,32.2828,32.2467,32.2828,225200.0
2013-11-26 11:00:00,44.68,44.75,44.67,44.72,411000.0,32.2756,32.3262,32.2684,32.3045,411000.0
2013-11-26 11:10:00,44.73,44.73,44.64,44.65,251900.0,32.3117,32.3117,32.2467,32.2539,251900.0
2013-11-26 11:20:00,44.64,44.65,44.57,44.57,203700.0,32.2467,32.2539,32.1961,32.1961,203700.0
2013-11-26 11:30:00,44.57,44.59,44.54,44.59,277700.0,32.1961,32.2106,32.1745,32.2106,277700.0
2013-11-26 11:40:00,44.59,44.63,44.57,44.6,205600.0,32.2106,32.2395,32.1961,32.2178,205600.0
2013-11-26 11:50:00,44.61,44.61,44.56,44.57,94300.0,32.225,32.225,32.1889,32.1961,94300.0
2013-11-26 12:00:00,44.58,44.58,44.53,44.53,203900.0,32.2034,32.2034,32.1672,32.1672,203900.0
2013-11-26 12:10:00,44.53,44.54,44.48,44.5,341400.0,32.1672,32.1745,32.1311,32.1456,341400.0
2013-11-26 12:20:00,44.5,44.51,44.46,44.49,431000.0,32.1456,32.1528,32.1167,32.1383,431000.0
2013-11-26 12:30:00,44.49,44.49,44.43,44.48,197800.0,32.1383,32.1383,32.095,32.1311,197800.0
2013-11-26 12:40:00,44.48,44.51,44.41,44.43,329000.0,32.1311,32.1528,32.0805,32.095,329000.0
2013-11-26 12:50:00,44.44,44.44,44.41,44.43,135900.0,32.1022,32.1022,32.0805,32.095,135900.0
2013-11-26 13:00:00,44.42,44.43,44.37,44.42,201000.0,32.0878,32.095,32.0517,32.0878,201000.0
2013-11-26 13:10:00,44.42,44.42,44.38,44.39,81500.0,32.0878,32.0878,32.0589,32.0661,81500.0
2013-11-26 13:20:00,44.38,44.42,44.37,44.41,77800.0,32.0589,32.0878,32.0517,32.0805,77800.0
2013-11-26 13:30:00,44.42,44.43,44.4,44.4,109300.0,32.0878,32.095,32.0733,32.0733,109300.0
2013-11-26 13:40:00,44.41,44.47,44.4,44.45,139900.0,32.0805,32.1239,32.0733,32.1094,139900.0
2013-11-26 13:50:00,44.46,44.48,44.43,44.48,148000.0,32.1167,32.1311,32.095,32.1311,148000.0
2013-11-26 14:00:00,44.47,44.48,44.45,44.48,102200.0,32.1239,32.1311,32.1094,32.1311,102200.0
2013-11-26 14:10:00,44.48,44.48,44.41,44.42,114700.0,32.1311,32.1311,32.0805,32.0878,114700.0
2013-11-26 14:20:00,44.42,44.43,44.38,44.41,288200.0,32.0878,32.095,32.0589,32.0805,288200.0
2013-11-26 14:30:00,44.41,44.48,44.4,44.47,158400.0,32.0805,32.1311,32.0733,32.1239,158400.0
2013-11-26 14:40:00,44.48,44.49,44.46,44.46,160300.0,32.1311,32.1383,32.1167,32.1167,160300.0
2013-11-26 14:50:00,44.46,44.47,44.43,44.44,158800.0,32.1167,32.1239,32.095,32.1022,158800.0
2013-11-26 15:00:00,44.43,44.46,44.43,44.46,137100.0,32.095,32.1167,32.095,32.1167,137100.0
2013-11-26 15:10:00,44.45,44.49,44.45,44.48,156600.0,32.1094,32.1383,32.1094,32.1311,156600.0
2013-11-26 15:20:00,44.48,44.5,44.46,44.46,170000.0,32.1311,32.1456,32.1167,32.1167,170000.0
2013-11-26 15:30:00,44.46,44.49,44.45,44.46,192400.0,32.1167,32.1383,32.1094,32.1167,192400.0
2013-11-26 15:40:00,44.47,44.47,44.36,44.36,691300.0,32.1239,32.1239,32.0444,32.0444,691300.0
2013-11-26 15:50:00,44.37,44.37,44.29,44.34,1597700.0,32.0517,32.0517,31.9939,32.03,1597700.0
2013-11-27 09:30:00,44.46,44.48,44.07,44.37,610400.0,32.1167,32.1311,31.8349,32.0517,610400.0
2013-11-27 09:40:00,44.37,44.39,44.29,44.39,237600.0,32.0517,32.0661,31.9939,32.0661,237600.0
2013-11-27 09:50:00,44.39,44.42,44.32,44.39,295200.0,32.0661,32.0878,32.0155,32.0661,295200.0
2013-11-27 10:00:00,44.38,44.41,44.35,44.39,340800.0,32.0589,32.0805,32.0372,32.0661,340800.0
2013-11-27 10:10:00,44.39,44.44,44.34,44.34,532500.0,32.0661,32.1022,32.03,32.03,532500.0
2013-11-27 10:20:00,44.33,44.34,44.27,44.33,152100.0,32.0228,32.03,31.9794,32.0228,152100.0
2013-11-27 10:30:00,44.33,44.37,44.31,44.33,259200.0,32.0228,32.0517,32.0083,32.0228,259200.0
2013-11-27 10:40:00,44.34,44.4,44.3,44.34,393100.0,32.03,32.0733,32.0011,32.03,393100.0
2013-11-27 10:50:00,44.35,44.37,44.32,44.34,232500.0,32.0372,32.0517,32.0155,32.03,232500.0
2013-11-27 11:00:00,44.34,44.35,44.28,44.28,388800.0,32.03,32.0372,31.9866,31.9866,388800.0
2013-11-27 11:10:00,44.28,44.34,44.28,44.29,249900.0,31.9866,32.03,31.9866,31.9939,249900.0
2013-11-27 11:20:00,44.29,44.33,44.29,44.3,247500.0,31.9939,32.0228,31.9939,32.0011,247500.0
2013-11-27 11:30:00,44.3,44.33,44.3,44.32,176700.0,32.0011,32.0228,32.0011,32.0155,176700.0
2013-11-27 11:40:00,44.31,44.32,44.31,44.32,80000.0,32.0083,32.0155,32.0083,32.0155,80000.0
2013-11-27 11:50:00,44.31,44.34,44.3,44.32,241900.0,32.0083,32.03,32.0011,32.0155,241900.0
2013-11-27 12:00:00,44.32,44.33,44.29,44.32,182400.0,32.0155,32.0228,31.9939,32.0155,182400.0
2013-11-27 12:10:00,44.32,44.33,44.31,44.32,100600.0,32.0155,32.0228,32.0083,32.0155,100600.0
2013-11-27 12:20:00,44.31,44.32,44.26,44.3,186400.0,32.0083,32.0155,31.9722,32.0011,186400.0
2013-11-27 12:30:00,44.3,44.35,44.3,44.33,116200.0,32.0011,32.0372,32.0011,32.0228,116200.0
2013-11-27 12:40:00,44.33,44.34,44.31,44.32,94400.0,32.0228,32.03,32.0083,32.0155,94400.0
2013-11-27 12:50:00,44.32,44.32,44.27,44.29,205200.0,32.0155,32.0155,31.9794,31.9939,205200.0
2013-11-27 13:00:00,44.28,44.32,44.28,44.3,165100.0,31.9866,32.0155,31.9866,32.0011,165100.0
2013-11-27 13:10:00,44.3,44.31,44.23,44.23,176900.0,32.0011,32.0083,31.9505,31.9505,176900.0
2013-11-27 13:20:00,44.23,44.29,44.23,44.29,298400.0,31.9505,31.9939,31.9505,31.9939,298400.0
2013-11-27 13:30:00,44.29,44.3,44.24,44.26,213000.0,31.9939,32.0011,31.9577,31.9722,213000.0
2013-11-27 13:40:00,44.26,44.3,44.24,44.26,278400.0,31.9722,32.0011,31.9577,31.9722,278400.0
2013-11-27 13:50:00,44.25,44.29,44.24,44.25,469700.0,31.965,31.9939,31.9577,31.965,469700.0
2013-11-27 14:00:00,44.26,44.27,44.22,44.27,181500.0,31.9722,31.9794,31.9433,31.9794,181500.0
2013-11-27 14:10:00,44.27,44.3,44.26,44.29,243100.0,31.9794,32.0011,31.9722,31.9939,243100.0
2013-11-27 14:20:00,44.29,44.3,44.26,44.27,120300.0,31.9939,32.0011,31.9722,31.9794,120300.0
2013-11-27 14:30:00,44.27,44.3,44.24,44.25,435000.0,31.9794,32.0011,31.9577,31.965,435000.0
2013-11-27 14:40:00,44.25,44.27,44.24,44.26,850000.0,31.965,31.9794,31.9577,31.9722,850000.0
2013-11-27 14:50:00,44.25,44.28,44.25,44.27,214100.0,31.965,31.9866,31.965,31.9794,214100.0
2013-11-27 15:00:00,44.28,44.29,44.25,44.27,255000.0,31.9866,31.9939,31.965,31.9794,255000.0
2013-11-27 15:10:00,44.28,44.3,44.27,44.28,185500.0,31.9866,32.0011,31.9794,31.9866,185500.0
2013-11-27 15:20:00,44.28,44.31,44.27,44.31,216400.0,31.9866,32.0083,31.9794,32.0083,216400.0
2013-11-27 15:30:00,44.31,44.31,44.27,44.3,540300.0,32.0083,32.0083,31.9794,32.0011,540300.0
2013-11-27 15:40:00,44.3,44.3,44.26,44.3,678900.0,32.0011,32.0011,31.9722,32.0011,678900.0
2013-11-27 15:50:00,44.29,44.3,44.25,44.27,1005100.0,31.9939,32.0011,31.965,31.9794,1005100.0
2013-11-29 09:30:00,44.43,44.51,44.21,44.34,568400.0,32.095,32.1528,31.9361,32.03,568400.0
2013-11-29 09:40:00,44.33,44.38,44.19,44.25,640900.0,32.0228,32.0589,31.9216,31.965,640900.0
2013-11-29 09:50:00,44.24,44.25,44.16,44.22,389100.0,31.9577,31.965,31.9,31.9433,389100.0
2013-11-29 10:00:00,44.23,44.29,44.22,44.27,227300.0,31.9505,31.9939,31.9433,31.9794,227300.0
2013-11-29 10:10:00,44.27,44.33,44.26,44.29,313200.0,31.9794,32.0228,31.9722,31.9939,313200.0
2013-11-29 10:20:00,44.29,44.3,44.26,44.3,115400.0,31.9939,32.0011,31.9722,32.0011,115400.0
2013-11-29 10:30:00,44.3,44.33,44.27,44.3,134900.0,32.0011,32.0228,31.9794,32.0011,134900.0
2013-11-29 10:40:00,44.29,44.31,44.25,44.25,164800.0,31.9939,32.0083,31.965,31.965,164800.0
2013-11-29 10:50:00,44.25,44.3,44.25,44.3,131100.0,31.965,32.0011,31.965,32.0011,131100.0
2013-11-29 11:00:00,44.29,44.3,44.25,44.29,203600.0,31.9939,32.0011,31.965,31.9939,203600.0
2013-11-29 11:10:00,44.28,44.31,44.23,44.25,241300.0,31.9866,32.0083,31.9505,31.965,241300.0
2013-11-29 11:20:00,44.24,44.28,44.22,44.22,260300.0,31.9577,31.9866,31.9433,31.9433,260300.0
2013-11-29 11:30:00,44.23,44.24,44.19,44.21,192500.0,31.9505,31.9577,31.9216,31.9361,192500.0
2013-11-29 11:40:00,44.21,44.23,44.17,44.2,212300.0,31.9361,31.9505,31.9072,31.9289,212300.0
2013-11-29 11:50:00,44.2,44.21,44.17,44.19,160100.0,31.9289,31.9361,31.9072,31.9216,160100.0
2013-11-29 12:00:00,44.19,44.2,44.15,44.17,142100.0,31.9216,31.9289,31.8927,31.9072,142100.0
2013-11-29 12:10:00,44.17,44.23,44.17,44.19,181400.0,31.9072,31.9505,31.9072,31.9216,181400.0
2013-11-29 12:20:00,44.2,44.2,44.17,44.17,125900.0,31.9289,31.9289,31.9072,31.9072,125900.0
2013-11-29 12:30:00,44.17,44.18,44.09,44.11,245000.0,31.9072,31.9144,31.8494,31.8638,245000.0
2013-11-29 12:40:00,44.12,44.14,44.0,44.02,624200.0,31.8711,31.8855,31.7844,31.7988,624200.0
2013-11-29 12:50:00,44.02,44.08,43.96,44.01,1320400.0,31.7988,31.8422,31.7555,31.7916,1320400.0
2013-12-02 09:30:00,44.14,44.48,44.09,44.44,1081600.0,31.8855,32.1311,31.8494,32.1022,1081600.0
2013-12-02 09:40:00,44.44,44.46,44.29,44.29,545100.0,32.1022,32.1167,31.9939,31.9939,545100.0
2013-12-02 09:50:00,44.29,44.41,44.29,44.39,348400.0,31.9939,32.0805,31.9939,32.0661,348400.0
2013-12-02 10:00:00,44.39,44.41,44.34,44.38,437600.0,32.0661,32.0805,32.03,32.0589,437600.0
2013-12-02 10:10:00,44.38,44.41,44.27,44.31,1049500.0,32.0589,32.0805,31.9794,32.0083,1049500.0
2013-12-02 10:20:00,44.32,44.32,44.28,44.31,780400.0,32.0155,32.0155,31.9866,32.0083,780400.0
2013-12-02 10:30:00,44.31,44.38,44.3,44.34,399100.0,32.0083,32.0589,32.0011,32.03,399100.0
2013-12-02 10:40:00,44.34,44.35,44.3,44.32,335700.0,32.03,32.0372,32.0011,32.0155,335700.0
2013-12-02 10:50:00,44.31,44.33,44.28,44.3,299000.0,32.0083,32.0228,31.9866,32.0011,299000.0
2013-12-02 11:00:00,44.31,44.34,44.29,44.33,1783800.0,32.0083,32.03,31.9939,32.0228,1783800.0
2013-12-02 11:10:00,44.32,44.41,44.32,44.39,255800.0,32.0155,32.0805,32.0155,32.0661,255800.0
2013-12-02 11:20:00,44.38,44.41,44.36,44.36,190700.0,32.0589,32.0805,32.0444,32.0444,190700.0
2013-12-02 11:30:00,44.36,44.38,44.35,44.35,196100.0,32.0444,32.0589,32.0372,32.0372,196100.0
2013-12-02 11:40:00,44.36,44.37,44.33,44.34,290500.0,32.0444,32.0517,32.0228,32.03,290500.0
2013-12-02 11:50:00,44.34,44.38,44.34,44.37,277500.0,32.03,32.0589,32.03,32.0517,277500.0
2013-12-02 12:00:00,44.37,44.39,44.34,44.37,231100.0,32.0517,32.0661,32.03,32.0517,231100.0
2013-12-02 12:10:00,44.37,44.38,44.35,44.37,151000.0,32.0517,32.0589,32.0372,32.0517,151000.0
2013-12-02 12:20:00,44.37,44.41,44.37,44.4,119200.0,32.0517,32.0805,32.0517,32.0733,119200.0
2013-12-02 12:30:00,44.39,44.4,44.35,44.35,335400.0,32.0661,32.0733,32.0372,32.0372,335400.0
2013-12-02 12:40:00,44.36,44.38,44.35,44.36,218000.0,32.0444,32.0589,32.0372,32.0444,218000.0
2013-12-02 12:50:00,44.36,44.41,44.35,44.4,135900.0,32.0444,32.0805,32.0372,32.0733,135900.0
2013-12-02 13:00:00,44.41,44.41,44.38,44.4,171400.0,32.0805,32.0805,32.0589,32.0733,171400.0
2013-12-02 13:10:00,44.39,44.4,44.35,44.38,196400.0,32.0661,32.0733,32.0372,32.0589,196400.0
2013-12-02 13:20:00,44.38,44.42,44.38,44.4,138900.0,32.0589,32.0878,32.0589,32.0733,138900.0
2013-12-02 13:30:00,44.4,44.4,44.34,44.34,103800.0,32.0733,32.0733,32.03,32.03,103800.0
2013-12-02 13:40:00,44.34,44.39,44.34,44.35,160800.0,32.03,32.0661,32.03,32.0372,160800.0
2013-12-02 13:50:00,44.35,44.38,44.34,44.36,165500.0,32.0372,32.0589,32.03,32.0444,165500.0
2013-12-02 14:00:00,44.37,44.37,44.24,44.26,261800.0,32.0517,32.0517,31.9577,31.9722,261800.0
2013-12-02 14:10:00,44.26,44.31,44.23,44.31,335800.0,31.9722,32.0083,31.9505,32.0083,335800.0
2013-12-02 14:20:00,44.3,44.32,44.28,44.29,153400.0,32.0011,32.0155,31.9866,31.9939,153400.0
2013-12-02 14:30:00,44.29,44.32,44.28,44.32,145400.0,31.9939,32.0155,31.9866,32.0155,145400.0
2013-12-02 14:40:00,44.32,44.32,44.26,44.31,172100.0,32.0155,32.0155,31.9722,32.0083,172100.0
2013-12-02 14:50:00,44.31,44.38,44.31,44.37,225600.0,32.0083,32.0589,32.0083,32.0517,225600.0
2013-12-02 15:00:00,44.36,44.41,44.36,44.38,277900.0,32.0444,32.0805,32.0444,32.0589,277900.0
2013-12-02 15:10:00,44.38,44.38,44.32,44.32,183300.0,32.0589,32.0589,32.0155,32.0155,183300.0
2013-12-02 15:20:00,44.33,44.34,44.27,44.28,276200.0,32.0228,32.03,31.9794,31.9866,276200.0
2013-12-02 15:30:00,44.27,44.28,44.19,44.22,464400.0,31.9794,31.9866,31.9216,31.9433,464400.0
2013-12-02 15:40:00,44.23,44.24,44.17,44.19,611500.0,31.9505,31.9577,31.9072,31.9216,611500.0
2013-12-02 15:50:00,44.19,44.19,44.09,44.19,1161500.0,31.9216,31.9216,31.8494,31.9216,1161500.0
2013-12-03 09:30:00,44.07,44.28,44.04,44.26,824800.0,31.8349,31.9866,31.8133,31.9722,824800.0
2013-12-03 09:40:00,44.26,44.28,44.14,44.16,675800.0,31.9722,31.9866,31.8855,31.9,675800.0
2013-12-03 09:50:00,44.16,44.19,44.09,44.11,413000.0,31.9,31.9216,31.8494,31.8638,413000.0
2013-12-03 10:00:00,44.11,44.21,44.1,44.19,758400.0,31.8638,31.9361,31.8566,31.9216,758400.0
2013-12-03 10:10:00,44.19,44.19,44.09,44.17,609200.0,31.9216,31.9216,31.8494,31.9072,609200.0
2013-12-03 10:20:00,44.16,44.2,44.09,44.12,656100.0,31.9,31.9289,31.8494,31.8711,656100.0
2013-12-03 10:30:00,44.12,44.13,44.07,44.1,505800.0,31.8711,31.8783,31.8349,31.8566,505800.0
2013-12-03 10:40:00,44.1,44.13,44.07,44.08,411200.0,31.8566,31.8783,31.8349,31.8422,411200.0
2013-12-03 10:50:00,44.08,44.1,44.02,44.05,503400.0,31.8422,31.8566,31.7988,31.8205,503400.0
2013-12-03 11:00:00,44.05,44.05,43.99,44.0,447100.0,31.8205,31.8205,31.7772,31.7844,447100.0
2013-12-03 11:10:00,44.0,44.0,43.92,43.93,421600.0,31.7844,31.7844,31.7266,31.7338,421600.0
2013-12-03 11:20:00,43.93,43.94,43.8,43.81,603100.0,31.7338,31.741,31.6399,31.6471,603100.0
2013-12-03 11:30:00,43.82,43.9,43.82,43.88,422400.0,31.6543,31.7121,31.6543,31.6977,422400.0
2013-12-03 11:40:00,43.89,43.89,43.82,43.86,434100.0,31.7049,31.7049,31.6543,31.6832,434100.0
2013-12-03 11:50:00,43.86,43.88,43.81,43.82,698100.0,31.6832,31.6977,31.6471,31.6543,698100.0
2013-12-03 12:00:00,43.82,43.91,43.81,43.89,333200.0,31.6543,31.7194,31.6471,31.7049,333200.0
2013-12-03 12:10:00,43.89,43.92,43.89,43.91,217900.0,31.7049,31.7266,31.7049,31.7194,217900.0
2013-12-03 12:20:00,43.9,43.91,43.83,43.84,285000.0,31.7121,31.7194,31.6616,31.6688,285000.0
2013-12-03 12:30:00,43.84,43.87,43.79,43.8,338700.0,31.6688,31.6905,31.6327,31.6399,338700.0
2013-12-03 12:40:00,43.8,43.8,43.75,43.75,280100.0,31.6399,31.6399,31.6038,31.6038,280100.0
2013-12-03 12:50:00,43.76,43.8,43.76,43.8,416800.0,31.611,31.6399,31.611,31.6399,416800.0
2013-12-03 13:00:00,43.8,43.81,43.75,43.79,373400.0,31.6399,31.6471,31.6038,31.6327,373400.0
2013-12-03 13:10:00,43.79,43.79,43.72,43.73,340300.0,31.6327,31.6327,31.5821,31.5893,340300.0
2013-12-03 13:20:00,43.73,43.73,43.62,43.62,411700.0,31.5893,31.5893,31.5099,31.5099,411700.0
2013-12-03 13:30:00,43.62,43.7,43.62,43.69,256600.0,31.5099,31.5677,31.5099,31.5604,256600.0
2013-12-03 13:40:00,43.69,43.7,43.65,43.66,254500.0,31.5604,31.5677,31.5315,31.5388,254500.0
2013-12-03 13:50:00,43.67,43.67,43.62,43.62,358500.0,31.546,31.546,31.5099,31.5099,358500.0
2013-12-03 14:00:00,43.62,43.65,43.57,43.64,367500.0,31.5099,31.5315,31.4738,31.5243,367500.0
2013-12-03 14:10:00,43.64,43.68,43.59,43.6,333100.0,31.5243,31.5532,31.4882,31.4954,333100.0
2013-12-03 14:20:00,43.6,43.64,43.59,43.64,210800.0,31.4954,31.5243,31.4882,31.5243,210800.0
2013-12-03 14:30:00,43.64,43.67,43.62,43.65,337500.0,31.5243,31.546,31.5099,31.5315,337500.0
2013-12-03 14:40:00,43.66,43.68,43.64,43.65,225000.0,31.5388,31.5532,31.5243,31.5315,225000.0
2013-12-03 14:50:00,43.65,43.68,43.64,43.65,293000.0,31.5315,31.5532,31.5243,31.5315,293000.0
2013-12-03 15:00:00,43.64,43.65,43.6,43.65,345500.0,31.5243,31.5315,31.4954,31.5315,345500.0
2013-12-03 15:10:00,43.65,43.65,43.63,43.64,490200.0,31.5315,31.5315,31.5171,31.5243,490200.0
2013-12-03 15:20:00,43.64,43.65,43.59,43.6,602400.0,31.5243,31.5315,31.4882,31.4954,602400.0
2013-12-03 15:30:00,43.6,43.66,43.59,43.64,761400.0,31.4954,31.5388,31.4882,31.5243,761400.0
2013-12-03 15:40:00,43.64,43.7,43.59,43.7,848300.0,31.5243,31.5677,31.4882,31.5677,848300.0
2013-12-03 15:50:00,43.7,43.72,43.66,43.72,1597900.0,31.5677,31.5821,31.5388,31.5821,1597900.0
2013-12-04 09:30:00,43.4,43.69,43.4,43.67,1072700.0,31.351,31.5604,31.351,31.546,1072700.0
2013-12-04 09:40:00,43.66,43.75,43.66,43.75,652700.0,31.5388,31.6038,31.5388,31.6038,652700.0
2013-12-04 09:50:00,43.75,43.81,43.72,43.78,665200.0,31.6038,31.6471,31.5821,31.6255,665200.0
2013-12-04 10:00:00,43.77,43.93,43.76,43.93,644500.0,31.6182,31.7338,31.611,31.7338,644500.0
2013-12-04 10:10:00,43.93,44.07,43.93,44.04,540200.0,31.7338,31.8349,31.7338,31.8133,540200.0
2013-12-04 10:20:00,44.05,44.07,44.0,44.01,411100.0,31.8205,31.8349,31.7844,31.7916,411100.0
2013-12-04 10:30:00,44.01,44.01,43.83,43.86,658200.0,31.7916,31.7916,31.6616,31.6832,658200.0
2013-12-04 10:40:00,43.86,43.98,43.86,43.98,338500.0,31.6832,31.7699,31.6832,31.7699,338500.0
2013-12-04 10:50:00,43.98,44.02,43.97,43.99,359600.0,31.7699,31.7988,31.7627,31.7772,359600.0
2013-12-04 11:00:00,44.0,44.0,43.96,43.97,409000.0,31.7844,31.7844,31.7555,31.7627,409000.0
2013-12-04 11:10:00,43.96,44.0,43.96,43.98,236800.0,31.7555,31.7844,31.7555,31.7699,236800.0
2013-12-04 11:20:00,43.98,43.98,43.95,43.96,331800.0,31.7699,31.7699,31.7483,31.7555,331800.0
2013-12-04 11:30:00,43.96,43.96,43.87,43.89,320200.0,31.7555,31.7555,31.6905,31.7049,320200.0
2013-12-04 11:40:00,43.89,43.98,43.86,43.94,389900.0,31.7049,31.7699,31.6832,31.741,389900.0
2013-12-04 11:50:00,43.93,43.95,43.91,43.94,269800.0,31.7338,31.7483,31.7194,31.741,269800.0
2013-12-04 12:00:00,43.92,43.94,43.85,43.86,329300.0,31.7266,31.741,31.676,31.6832,329300.0
2013-12-04 12:10:00,43.86,43.86,43.7,43.77,408100.0,31.6832,31.6832,31.5677,31.6182,408100.0
2013-12-04 12:20:00,43.78,43.79,43.68,43.71,350600.0,31.6255,31.6327,31.5532,31.5749,350600.0
2013-12-04 12:30:00,43.71,43.78,43.71,43.73,221800.0,31.5749,31.6255,31.5749,31.5893,221800.0
2013-12-04 12:40:00,43.73,43.77,43.72,43.73,177200.0,31.5893,31.6182,31.5821,31.5893,177200.0
2013-12-04 12:50:00,43.73,43.74,43.7,43.71,187700.0,31.5893,31.5966,31.5677,31.5749,187700.0
2013-12-04 13:00:00,43.72,43.77,43.7,43.72,391800.0,31.5821,31.6182,31.5677,31.5821,391800.0
2013-12-04 13:10:00,43.71,43.73,43.66,43.67,383200.0,31.5749,31.5893,31.5388,31.546,383200.0
2013-12-04 13:20:00,43.68,43.68,43.47,43.5,683500.0,31.5532,31.5532,31.4015,31.4232,683500.0
2013-12-04 13:30:00,43.5,43.51,43.34,43.51,527100.0,31.4232,31.4304,31.3076,31.4304,527100.0
2013-12-04 13:40:00,43.51,43.54,43.47,43.53,215700.0,31.4304,31.4521,31.4015,31.4449,215700.0
2013-12-04 13:50:00,43.53,43.54,43.45,43.46,349500.0,31.4449,31.4521,31.3871,31.3943,349500.0
2013-12-04 14:00:00,43.46,43.62,43.45,43.56,464900.0,31.3943,31.5099,31.3871,31.4665,464900.0
2013-12-04 14:10:00,43.57,43.68,43.57,43.66,423400.0,31.4738,31.5532,31.4738,31.5388,423400.0
2013-12-04 14:20:00,43.66,43.66,43.59,43.61,233300.0,31.5388,31.5388,31.4882,31.5027,233300.0
2013-12-04 14:30:00,43.61,43.68,43.6,43.63,242500.0,31.5027,31.5532,31.4954,31.5171,242500.0
2013-12-04 14:40:00,43.63,43.65,43.62,43.63,293200.0,31.5171,31.5315,31.5099,31.5171,293200.0
2013-12-04 14:50:00,43.62,43.69,43.62,43.63,287400.0,31.5099,31.5604,31.5099,31.5171,287400.0
2013-12-04 15:00:00,43.64,43.68,43.62,43.66,293200.0,31.5243,31.5532,31.5099,31.5388,293200.0
2013-12-04 15:10:00,43.67,43.77,43.66,43.77,323700.0,31.546,31.6182,31.5388,31.6182,323700.0
2013-12-04 15:20:00,43.78,43.78,43.72,43.73,348400.0,31.6255,31.6255,31.5821,31.5893,348400.0
2013-12-04 15:30:00,43.74,43.84,43.72,43.8,479800.0,31.5966,31.6688,31.5821,31.6399,479800.0
2013-12-04 15:40:00,43.79,43.86,43.78,43.83,661700.0,31.6327,31.6832,31.6255,31.6616,661700.0
2013-12-04 15:50:00,43.82,43.83,43.72,43.76,1330800.0,31.6543,31.6616,31.5821,31.611,1330800.0
2013-12-05 09:30:00,43.62,43.9,43.5,43.86,685500.0,31.5099,31.7121,31.4232,31.6832,685500.0
2013-12-05 09:40:00,43.86,43.91,43.77,43.85,587900.0,31.6832,31.7194,31.6182,31.676,587900.0
2013-12-05 09:50:00,43.85,43.95,43.85,43.9,453700.0,31.676,31.7483,31.676,31.7121,453700.0
2013-12-05 10:00:00,43.89,43.89,43.83,43.86,521800.0,31.7049,31.7049,31.6616,31.6832,521800.0
2013-12-05 10:10:00,43.86,43.89,43.73,43.73,489200.0,31.6832,31.7049,31.5893,31.5893,489200.0
2013-12-05 10:20:00,43.73,43.75,43.69,43.72,365700.0,31.5893,31.6038,31.5604,31.5821,365700.0
2013-12-05 10:30:00,43.72,43.72,43.54,43.63,600600.0,31.5821,31.5821,31.4521,31.5171,600600.0
2013-12-05 10:40:00,43.63,43.64,43.48,43.53,347100.0,31.5171,31.5243,31.4087,31.4449,347100.0
2013-12-05 10:50:00,43.53,43.59,43.45,43.48,425300.0,31.4449,31.4882,31.3871,31.4087,425300.0
2013-12-05 11:00:00,43.48,43.57,43.46,43.48,382000.0,31.4087,31.4738,31.3943,31.4087,382000.0
2013-12-05 11:10:00,43.49,43.5,43.43,43.44,239600.0,31.416,31.4232,31.3726,31.3798,239600.0
2013-12-05 11:20:00,43.45,43.47,43.4,43.41,333500.0,31.3871,31.4015,31.351,31.3582,333500.0
2013-12-05 11:30:00,43.41,43.42,43.36,43.37,301200.0,31.3582,31.3654,31.3221,31.3293,301200.0
2013-12-05 11:40:00,43.36,43.41,43.36,43.4,164900.0,31.3221,31.3582,31.3221,31.351,164900.0
2013-12-05 11:50:00,43.41,43.46,43.4,43.46,231500.0,31.3582,31.3943,31.351,31.3943,231500.0
2013-12-05 12:00:00,43.45,43.5,43.45,43.48,283700.0,31.3871,31.4232,31.3871,31.4087,283700.0
2013-12-05 12:10:00,43.49,43.54,43.47,43.48,372400.0,31.416,31.4521,31.4015,31.4087,372400.0
2013-12-05 12:20:00,43.48,43.5,43.46,43.48,193600.0,31.4087,31.4232,31.3943,31.4087,193600.0
2013-12-05 12:30:00,43.48,43.48,43.45,43.48,268300.0,31.4087,31.4087,31.3871,31.4087,268300.0
2013-12-05 12:40:00,43.48,43.51,43.47,43.5,187500.0,31.4087,31.4304,31.4015,31.4232,187500.0
2013-12-05 12:50:00,43.5,43.52,43.48,43.48,173300.0,31.4232,31.4376,31.4087,31.4087,173300.0
2013-12-05 13:00:00,43.48,43.52,43.47,43.5,225000.0,31.4087,31.4376,31.4015,31.4232,225000.0
2013-12-05 13:10:00,43.5,43.51,43.46,43.46,195400.0,31.4232,31.4304,31.3943,31.3943,195400.0
2013-12-05 13:20:00,43.46,43.46,43.37,43.38,223800.0,31.3943,31.3943,31.3293,31.3365,223800.0
2013-12-05 13:30:00,43.38,43.39,43.36,43.38,309300.0,31.3365,31.3437,31.3221,31.3365,309300.0
2013-12-05 13:40:00,43.38,43.47,43.35,43.45,370900.0,31.3365,31.4015,31.3148,31.3871,370900.0
2013-12-05 13:50:00,43.44,43.44,43.4,43.41,147800.0,31.3798,31.3798,31.351,31.3582,147800.0
2013-12-05 14:00:00,43.41,43.49,43.41,43.42,326800.0,31.3582,31.416,31.3582,31.3654,326800.0
2013-12-05 14:10:00,43.42,43.43,43.35,43.41,356400.0,31.3654,31.3726,31.3148,31.3582,356400.0
2013-12-05 14:20:00,43.41,43.41,43.37,43.39,152600.0,31.3582,31.3582,31.3293,31.3437,152600.0
2013-12-05 14:30:00,43.4,43.42,43.36,43.42,357400.0,31.351,31.3654,31.3221,31.3654,357400.0
2013-12-05 14:40:00,43.42,43.42,43.34,43.35,257000.0,31.3654,31.3654,31.3076,31.3148,257000.0
2013-12-05 14:50:00,43.35,43.35,43.28,43.29,467900.0,31.3148,31.3148,31.2643,31.2715,467900.0
2013-12-05 15:00:00,43.3,43.33,43.27,43.29,390900.0,31.2787,31.3004,31.257,31.2715,390900.0
2013-12-05 15:10:00,43.29,43.29,43.21,43.25,550500.0,31.2715,31.2715,31.2137,31.2426,550500.0
2013-12-05 15:20:00,43.25,43.29,43.23,43.27,308800.0,31.2426,31.2715,31.2282,31.257,308800.0
2013-12-05 15:30:00,43.26,43.34,43.23,43.34,701000.0,31.2498,31.3076,31.2282,31.3076,701000.0
2013-12-05 15:40:00,43.34,43.36,43.26,43.29,1107000.0,31.3076,31.3221,31.2498,31.2715,1107000.0
2013-12-05 15:50:00,43.29,43.37,43.23,43.26,1831500.0,31.2715,31.3293,31.2282,31.2498,1831500.0
2013-12-06 09:30:00,43.73,43.98,43.56,43.56,998100.0,31.5893,31.7699,31.4665,31.4665,998100.0
2013-12-06 09:40:00,43.56,43.68,43.43,43.57,885200.0,31.4665,31.5532,31.3726,31.4738,885200.0
2013-12-06 09:50:00,43.58,43.72,43.54,43.67,400700.0,31.481,31.5821,31.4521,31.546,400700.0
2013-12-06 10:00:00,43.67,43.77,43.64,43.74,432900.0,31.546,31.6182,31.5243,31.5966,432900.0
2013-12-06 10:10:00,43.74,43.76,43.69,43.73,312100.0,31.5966,31.611,31.5604,31.5893,312100.0
2013-12-06 10:20:00,43.72,43.73,43.62,43.65,262600.0,31.5821,31.5893,31.5099,31.5315,262600.0
2013-12-06 10:30:00,43.66,43.77,43.64,43.74,287500.0,31.5388,31.6182,31.5243,31.5966,287500.0
2013-12-06 10:40:00,43.73,43.77,43.67,43.76,316900.0,31.5893,31.6182,31.546,31.611,316900.0
2013-12-06 10:50:00,43.76,43.86,43.71,43.81,268900.0,31.611,31.6832,31.5749,31.6471,268900.0
2013-12-06 11:00:00,43.81,43.86,43.8,43.8,205200.0,31.6471,31.6832,31.6399,31.6399,205200.0
2013-12-06 11:10:00,43.8,43.84,43.79,43.83,208100.0,31.6399,31.6688,31.6327,31.6616,208100.0
2013-12-06 11:20:00,43.83,43.87,43.8,43.8,212900.0,31.6616,31.6905,31.6399,31.6399,212900.0
2013-12-06 11:30:00,43.81,43.89,43.8,43.89,191200.0,31.6471,31.7049,31.6399,31.7049,191200.0
2013-12-06 11:40:00,43.88,43.95,43.88,43.95,262500.0,31.6977,31.7483,31.6977,31.7483,262500.0
2013-12-06 11:50:00,43.95,43.98,43.94,43.98,237600.0,31.7483,31.7699,31.741,31.7699,237600.0
2013-12-06 12:00:00,43.97,43.98,43.88,43.91,327700.0,31.7627,31.7699,31.6977,31.7194,327700.0
2013-12-06 12:10:00,43.91,43.91,43.88,43.9,119900.0,31.7194,31.7194,31.6977,31.7121,119900.0
2013-12-06 12:20:00,43.89,43.95,43.89,43.95,153200.0,31.7049,31.7483,31.7049,31.7483,153200.0
2013-12-06 12:30:00,43.95,43.96,43.9,43.94,263800.0,31.7483,31.7555,31.7121,31.741,263800.0
2013-12-06 12:40:00,43.94,43.97,43.91,43.91,219400.0,31.741,31.7627,31.7194,31.7194,219400.0
2013-12-06 12:50:00,43.92,44.02,43.91,44.0,348900.0,31.7266,31.7988,31.7194,31.7844,348900.0
2013-12-06 13:00:00,44.0,44.04,43.99,44.03,224600.0,31.7844,31.8133,31.7772,31.806,224600.0
2013-12-06 13:10:00,44.03,44.08,44.03,44.07,266800.0,31.806,31.8422,31.806,31.8349,266800.0
2013-12-06 13:20:00,44.07,44.07,44.04,44.05,234900.0,31.8349,31.8349,31.8133,31.8205,234900.0
2013-12-06 13:30:00,44.05,44.07,44.04,44.06,105000.0,31.8205,31.8349,31.8133,31.8277,105000.0
2013-12-06 13:40:00,44.07,44.14,44.05,44.14,310100.0,31.8349,31.8855,31.8205,31.8855,310100.0
2013-12-06 13:50:00,44.13,44.17,44.11,44.17,493400.0,31.8783,31.9072,31.8638,31.9072,493400.0
2013-12-06 14:00:00,44.17,44.19,44.16,44.19,299600.0,31.9072,31.9216,31.9,31.9216,299600.0
2013-12-06 14:10:00,44.19,44.19,44.14,44.15,208000.0,31.9216,31.9216,31.8855,31.8927,208000.0
2013-12-06 14:20:00,44.15,44.18,44.14,44.14,142200.0,31.8927,31.9144,31.8855,31.8855,142200.0
2013-12-06 14:30:00,44.14,44.15,44.12,44.14,191500.0,31.8855,31.8927,31.8711,31.8855,191500.0
2013-12-06 14:40:00,44.14,44.14,44.1,44.13,252100.0,31.8855,31.8855,31.8566,31.8783,252100.0
2013-12-06 14:50:00,44.13,44.14,44.1,44.11,158300.0,31.8783,31.8855,31.8566,31.8638,158300.0
2013-12-06 15:00:00,44.12,44.13,44.09,44.1,390800.0,31.8711,31.8783,31.8494,31.8566,390800.0
2013-12-06 15:10:00,44.11,44.12,44.1,44.12,250900.0,31.8638,31.8711,31.8566,31.8711,250900.0
2013-12-06 15:20:00,44.12,44.16,44.11,44.14,347600.0,31.8711,31.9,31.8638,31.8855,347600.0
2013-12-06 15:30:00,44.14,44.19,44.09,44.11,1004400.0,31.8855,31.9216,31.8494,31.8638,1004400.0
2013-12-06 15:40:00,44.11,44.11,44.04,44.05,934700.0,31.8638,31.8638,31.8133,31.8205,934700.0
2013-12-06 15:50:00,44.05,44.13,44.04,44.11,1618700.0,31.8205,31.8783,31.8133,31.8638,1618700.0
2013-12-09 09:30:00,44.14,44.48,44.14,44.4,1042300.0,31.8855,32.1311,31.8855,32.0733,1042300.0
2013-12-09 09:40:00,44.4,44.4,44.21,44.23,434800.0,32.0733,32.0733,31.9361,31.9505,434800.0
2013-12-09 09:50:00,44.23,44.35,44.18,44.33,581500.0,31.9505,32.0372,31.9144,32.0228,581500.0
2013-12-09 10:00:00,44.33,44.35,44.25,44.25,455100.0,32.0228,32.0372,31.965,31.965,455100.0
2013-12-09 10:10:00,44.25,44.37,44.24,44.36,547200.0,31.965,32.0517,31.9577,32.0444,547200.0
2013-12-09 10:20:00,44.36,44.38,44.34,44.35,313500.0,32.0444,32.0589,32.03,32.0372,313500.0
2013-12-09 10:30:00,44.35,44.36,44.3,44.34,274000.0,32.0372,32.0444,32.0011,32.03,274000.0
2013-12-09 10:40:00,44.34,44.35,44.23,44.25,557900.0,32.03,32.0372,31.9505,31.965,557900.0
2013-12-09 10:50:00,44.24,44.31,44.23,44.24,281300.0,31.9577,32.0083,31.9505,31.9577,281300.0
2013-12-09 11:00:00,44.23,44.25,44.22,44.23,163200.0,31.9505,31.965,31.9433,31.9505,163200.0
2013-12-09 11:10:00,44.23,44.3,44.2,44.29,575800.0,31.9505,32.0011,31.9289,31.9939,575800.0
2013-12-09 11:20:00,44.29,44.39,44.29,44.33,276000.0,31.9939,32.0661,31.9939,32.0228,276000.0
2013-12-09 11:30:00,44.33,44.35,44.3,44.3,126500.0,32.0228,32.0372,32.0011,32.0011,126500.0
2013-12-09 11:40:00,44.3,44.35,44.29,44.33,133500.0,32.0011,32.0372,31.9939,32.0228,133500.0
2013-12-09 11:50:00,44.32,44.32,44.28,44.29,216300.0,32.0155,32.0155,31.9866,31.9939,216300.0
2013-12-09 12:00:00,44.29,44.3,44.22,44.22,176200.0,31.9939,32.0011,31.9433,31.9433,176200.0
2013-12-09 12:10:00,44.22,44.25,44.22,44.22,83200.0,31.9433,31.965,31.9433,31.9433,83200.0
2013-12-09 12:20:00,44.22,44.23,44.19,44.2,185700.0,31.9433,31.9505,31.9216,31.9289,185700.0
2013-12-09 12:30:00,44.2,44.23,44.19,44.22,116200.0,31.9289,31.9505,31.9216,31.9433,116200.0
2013-12-09 12:40:00,44.21,44.29,44.21,44.29,183800.0,31.9361,31.9939,31.9361,31.9939,183800.0
2013-12-09 12:50:00,44.29,44.29,44.27,44.28,104200.0,31.9939,31.9939,31.9794,31.9866,104200.0
2013-12-09 13:00:00,44.29,44.29,44.26,44.27,80100.0,31.9939,31.9939,31.9722,31.9794,80100.0
2013-12-09 13:10:00,44.28,44.32,44.27,44.31,81200.0,31.9866,32.0155,31.9794,32.0083,81200.0
2013-12-09 13:20:00,44.32,44.37,44.31,44.36,226400.0,32.0155,32.0517,32.0083,32.0444,226400.0
2013-12-09 13:30:00,44.36,44.37,44.31,44.32,159400.0,32.0444,32.0517,32.0083,32.0155,159400.0
2013-12-09 13:40:00,44.31,44.32,44.25,44.31,288500.0,32.0083,32.0155,31.965,32.0083,288500.0
2013-12-09 13:50:00,44.31,44.32,44.27,44.29,167700.0,32.0083,32.0155,31.9794,31.9939,167700.0
2013-12-09 14:00:00,44.29,44.3,44.28,44.29,172200.0,31.9939,32.0011,31.9866,31.9939,172200.0
2013-12-09 14:10:00,44.28,44.29,44.26,44.27,184900.0,31.9866,31.9939,31.9722,31.9794,184900.0
2013-12-09 14:20:00,44.26,44.29,44.24,44.27,185700.0,31.9722,31.9939,31.9577,31.9794,185700.0
2013-12-09 14:30:00,44.27,44.29,44.26,44.27,125400.0,31.9794,31.9939,31.9722,31.9794,125400.0
2013-12-09 14:40:00,44.26,44.3,44.25,44.27,115200.0,31.9722,32.0011,31.965,31.9794,115200.0
2013-12-09 14:50:00,44.27,44.31,44.27,44.28,164900.0,31.9794,32.0083,31.9794,31.9866,164900.0
2013-12-09 15:00:00,44.28,44.33,44.28,44.33,283900.0,31.9866,32.0228,31.9866,32.0228,283900.0
2013-12-09 15:10:00,44.33,44.34,44.3,44.32,479700.0,32.0228,32.03,32.0011,32.0155,479700.0
2013-12-09 15:20:00,44.32,44.32,44.28,44.29,379800.0,32.0155,32.0155,31.9866,31.9939,379800.0
2013-12-09 15:30:00,44.29,44.32,44.26,44.27,618100.0,31.9939,32.0155,31.9722,31.9794,618100.0
2013-12-09 15:40:00,44.26,44.3,44.25,44.28,390800.0,31.9722,32.0011,31.965,31.9866,390800.0
2013-12-09 15:50:00,44.28,44.32,44.24,44.32,1224900.0,31.9866,32.0155,31.9577,32.0155,1224900.0
2013-12-10 09:30:00,44.22,44.44,44.17,44.36,839400.0,31.9433,32.1022,31.9072,32.0444,839400.0
2013-12-10 09:40:00,44.35,44.4,44.24,44.31,737900.0,32.0372,32.0733,31.9577,32.0083,737900.0
2013-12-10 09:50:00,44.31,44.35,44.1,44.19,800200.0,32.0083,32.0372,31.8566,31.9216,800200.0
2013-12-10 10:00:00,44.19,44.27,44.17,44.22,342600.0,31.9216,31.9794,31.9072,31.9433,342600.0
2013-12-10 10:10:00,44.23,44.26,44.16,44.21,746100.0,31.9505,31.9722,31.9,31.9361,746100.0
2013-12-10 10:20:00,44.2,44.25,44.2,44.21,268900.0,31.9289,31.965,31.9289,31.9361,268900.0
2013-12-10 10:30:00,44.21,44.27,44.2,44.25,263600.0,31.9361,31.9794,31.9289,31.965,263600.0
2013-12-10 10:40:00,44.26,44.26,44.21,44.26,260600.0,31.9722,31.9722,31.9361,31.9722,260600.0
2013-12-10 10:50:00,44.26,44.27,44.16,44.16,408000.0,31.9722,31.9794,31.9,31.9,408000.0
2013-12-10 11:00:00,44.17,44.22,44.08,44.1,299600.0,31.9072,31.9433,31.8422,31.8566,299600.0
2013-12-10 11:10:00,44.1,44.11,44.05,44.09,351200.0,31.8566,31.8638,31.8205,31.8494,351200.0
2013-12-10 11:20:00,44.08,44.17,44.08,44.16,330000.0,31.8422,31.9072,31.8422,31.9,330000.0
2013-12-10 11:30:00,44.17,44.17,44.1,44.16,229100.0,31.9072,31.9072,31.8566,31.9,229100.0
2013-12-10 11:40:00,44.17,44.17,44.08,44.13,240700.0,31.9072,31.9072,31.8422,31.8783,240700.0
2013-12-10 11:50:00,44.12,44.19,44.09,44.18,242900.0,31.8711,31.9216,31.8494,31.9144,242900.0
2013-12-10 12:00:00,44.18,44.22,44.13,44.19,455600.0,31.9144,31.9433,31.8783,31.9216,455600.0
2013-12-10 12:10:00,44.2,44.21,44.16,44.19,177000.0,31.9289,31.9361,31.9,31.9216,177000.0
2013-12-10 12:20:00,44.19,44.22,44.16,44.17,149000.0,31.9216,31.9433,31.9,31.9072,149000.0
2013-12-10 12:30:00,44.16,44.19,44.16,44.19,143200.0,31.9,31.9216,31.9,31.9216,143200.0
2013-12-10 12:40:00,44.19,44.23,44.17,44.21,148300.0,31.9216,31.9505,31.9072,31.9361,148300.0
2013-12-10 12:50:00,44.22,44.25,44.21,44.21,103200.0,31.9433,31.965,31.9361,31.9361,103200.0
2013-12-10 13:00:00,44.22,44.24,44.21,44.23,105500.0,31.9433,31.9577,31.9361,31.9505,105500.0
2013-12-10 13:10:00,44.23,44.24,44.21,44.21,89500.0,31.9505,31.9577,31.9361,31.9361,89500.0
2013-12-10 13:20:00,44.22,44.24,44.18,44.19,145700.0,31.9433,31.9577,31.9144,31.9216,145700.0
2013-12-10 13:30:00,44.19,44.21,44.18,44.21,119300.0,31.9216,31.9361,31.9144,31.9361,119300.0
2013-12-10 13:40:00,44.21,44.21,44.19,44.19,85400.0,31.9361,31.9361,31.9216,31.9216,85400.0
2013-12-10 13:50:00,44.2,44.2,44.12,44.14,197400.0,31.9289,31.9289,31.8711,31.8855,197400.0
2013-12-10 14:00:00,44.13,44.18,44.13,44.18,117900.0,31.8783,31.9144,31.8783,31.9144,117900.0
2013-12-10 14:10:00,44.17,44.18,44.16,44.16,66600.0,31.9072,31.9144,31.9,31.9,66600.0
2013-12-10 14:20:00,44.16,44.19,44.15,44.16,143400.0,31.9,31.9216,31.8927,31.9,143400.0
2013-12-10 14:30:00,44.16,44.23,44.15,44.23,191100.0,31.9,31.9505,31.8927,31.9505,191100.0
2013-12-10 14:40:00,44.23,44.23,44.14,44.14,186300.0,31.9505,31.9505,31.8855,31.8855,186300.0
2013-12-10 14:50:00,44.14,44.18,44.14,44.15,259600.0,31.8855,31.9144,31.8855,31.8927,259600.0
2013-12-10 15:00:00,44.16,44.2,44.15,44.16,267400.0,31.9,31.9289,31.8927,31.9,267400.0
2013-12-10 15:10:00,44.17,44.21,44.16,44.17,186100.0,31.9072,31.9361,31.9,31.9072,186100.0
2013-12-10 15:20:00,44.17,44.24,44.17,44.21,276400.0,31.9072,31.9577,31.9072,31.9361,276400.0
2013-12-10 15:30:00,44.2,44.22,44.15,44.16,459900.0,31.9289,31.9433,31.8927,31.9,459900.0
2013-12-10 15:40:00,44.16,44.2,44.11,44.13,535300.0,31.9,31.9289,31.8638,31.8783,535300.0
2013-12-10 15:50:00,44.13,44.15,44.1,44.11,892000.0,31.8783,31.8927,31.8566,31.8638,892000.0
2013-12-11 09:30:00,44.06,44.17,43.95,43.96,556600.0,31.8277,31.9072,31.7483,31.7555,556600.0
2013-12-11 09:40:00,43.96,44.06,43.85,43.9,664800.0,31.7555,31.8277,31.676,31.7121,664800.0
2013-12-11 09:50:00,43.89,43.98,43.84,43.95,508300.0,31.7049,31.7699,31.6688,31.7483,508300.0
2013-12-11 10:00:00,43.95,43.96,43.77,43.81,489300.0,31.7483,31.7555,31.6182,31.6471,489300.0
2013-12-11 10:10:00,43.81,43.88,43.79,43.81,431800.0,31.6471,31.6977,31.6327,31.6471,431800.0
2013-12-11 10:20:00,43.81,43.86,43.72,43.75,534300.0,31.6471,31.6832,31.5821,31.6038,534300.0
2013-12-11 10:30:00,43.75,43.77,43.66,43.69,425000.0,31.6038,31.6182,31.5388,31.5604,425000.0
2013-12-11 10:40:00,43.68,43.76,43.66,43.7,197900.0,31.5532,31.611,31.5388,31.5677,197900.0
2013-12-11 10:50:00,43.7,43.76,43.69,43.75,175000.0,31.5677,31.611,31.5604,31.6038,175000.0
2013-12-11 11:00:00,43.76,43.77,43.65,43.65,317200.0,31.611,31.6182,31.5315,31.5315,317200.0
2013-12-11 11:10:00,43.65,43.71,43.65,43.67,276400.0,31.5315,31.5749,31.5315,31.546,276400.0
2013-12-11 11:20:00,43.68,43.7,43.62,43.68,334700.0,31.5532,31.5677,31.5099,31.5532,334700.0
2013-12-11 11:30:00,43.69,43.69,43.58,43.69,214500.0,31.5604,31.5604,31.481,31.5604,214500.0
2013-12-11 11:40:00,43.69,43.71,43.64,43.69,169100.0,31.5604,31.5749,31.5243,31.5604,169100.0
2013-12-11 11:50:00,43.69,43.71,43.62,43.71,129400.0,31.5604,31.5749,31.5099,31.5749,129400.0
2013-12-11 12:00:00,43.7,43.72,43.63,43.65,189200.0,31.5677,31.5821,31.5171,31.5315,189200.0
2013-12-11 12:10:00,43.66,43.73,43.65,43.72,251300.0,31.5388,31.5893,31.5315,31.5821,251300.0
2013-12-11 12:20:00,43.72,43.75,43.68,43.69,143600.0,31.5821,31.6038,31.5532,31.5604,143600.0
2013-12-11 12:30:00,43.69,43.8,43.68,43.76,162100.0,31.5604,31.6399,31.5532,31.611,162100.0
2013-12-11 12:40:00,43.76,43.8,43.74,43.78,150200.0,31.611,31.6399,31.5966,31.6255,150200.0
2013-12-11 12:50:00,43.77,43.78,43.71,43.74,121100.0,31.6182,31.6255,31.5749,31.5966,121100.0
2013-12-11 13:00:00,43.73,43.83,43.73,43.79,236400.0,31.5893,31.6616,31.5893,31.6327,236400.0
2013-12-11 13:10:00,43.79,43.79,43.74,43.75,88700.0,31.6327,31.6327,31.5966,31.6038,88700.0
2013-12-11 13:20:00,43.75,43.76,43.69,43.69,133400.0,31.6038,31.611,31.5604,31.5604,133400.0
2013-12-11 13:30:00,43.7,43.79,43.68,43.78,210700.0,31.5677,31.6327,31.5532,31.6255,210700.0
2013-12-11 13:40:00,43.79,43.89,43.78,43.85,274200.0,31.6327,31.7049,31.6255,31.676,274200.0
2013-12-11 13:50:00,43.86,43.87,43.81,43.85,197000.0,31.6832,31.6905,31.6471,31.676,197000.0
2013-12-11 14:00:00,43.85,43.86,43.79,43.84,147600.0,31.676,31.6832,31.6327,31.6688,147600.0
2013-12-11 14:10:00,43.83,43.84,43.75,43.76,174100.0,31.6616,31.6688,31.6038,31.611,174100.0
2013-12-11 14:20:00,43.75,43.8,43.73,43.79,247500.0,31.6038,31.6399,31.5893,31.6327,247500.0
2013-12-11 14:30:00,43.8,43.8,43.74,43.76,193000.0,31.6399,31.6399,31.5966,31.611,193000.0
2013-12-11 14:40:00,43.75,43.81,43.75,43.77,262300.0,31.6038,31.6471,31.6038,31.6182,262300.0
2013-12-11 14:50:00,43.77,43.78,43.66,43.68,347000.0,31.6182,31.6255,31.5388,31.5532,347000.0
2013-12-11 15:00:00,43.69,43.72,43.65,43.67,358100.0,31.5604,31.5821,31.5315,31.546,358100.0
2013-12-11 15:10:00,43.68,43.68,43.58,43.61,392800.0,31.5532,31.5532,31.481,31.5027,392800.0
2013-12-11 15:20:00,43.61,43.7,43.57,43.63,573600.0,31.5027,31.5677,31.4738,31.5171,573600.0
2013-12-11 15:30:00,43.64,43.64,43.55,43.58,606200.0,31.5243,31.5243,31.4593,31.481,606200.0
2013-12-11 15:40:00,43.57,43.61,43.5,43.57,954600.0,31.4738,31.5027,31.4232,31.4738,954600.0
2013-12-11 15:50:00,43.57,43.57,43.48,43.52,2159500.0,31.4738,31.4738,31.4087,31.4376,2159500.0
2013-12-12 09:30:00,43.67,43.75,43.5,43.62,919800.0,31.546,31.6038,31.4232,31.5099,919800.0
2013-12-12 09:40:00,43.62,43.72,43.55,43.65,428200.0,31.5099,31.5821,31.4593,31.5315,428200.0
2013-12-12 09:50:00,43.65,43.68,43.58,43.59,481000.0,31.5315,31.5532,31.481,31.4882,481000.0
2013-12-12 10:00:00,43.59,43.63,43.55,43.58,388100.0,31.4882,31.5171,31.4593,31.481,388100.0
2013-12-12 10:10:00,43.58,43.62,43.56,43.57,524500.0,31.481,31.5099,31.4665,31.4738,524500.0
2013-12-12 10:20:00,43.58,43.7,43.57,43.69,346100.0,31.481,31.5677,31.4738,31.5604,346100.0
2013-12-12 10:30:00,43.69,43.69,43.64,43.68,259700.0,31.5604,31.5604,31.5243,31.5532,259700.0
2013-12-12 10:40:00,43.68,43.68,43.6,43.6,473700.0,31.5532,31.5532,31.4954,31.4954,473700.0
2013-12-12 10:50:00,43.6,43.6,43.51,43.58,342700.0,31.4954,31.4954,31.4304,31.481,342700.0
2013-12-12 11:00:00,43.56,43.69,43.54,43.68,347100.0,31.4665,31.5604,31.4521,31.5532,347100.0
2013-12-12 11:10:00,43.68,43.7,43.66,43.68,229700.0,31.5532,31.5677,31.5388,31.5532,229700.0
2013-12-12 11:20:00,43.69,43.71,43.59,43.63,269200.0,31.5604,31.5749,31.4882,31.5171,269200.0
2013-12-12 11:30:00,43.63,43.68,43.62,43.68,168500.0,31.5171,31.5532,31.5099,31.5532,168500.0
2013-12-12 11:40:00,43.67,43.67,43.63,43.66,178200.0,31.546,31.546,31.5171,31.5388,178200.0
2013-12-12 11:50:00,43.67,43.67,43.57,43.57,171300.0,31.546,31.546,31.4738,31.4738,171300.0
2013-12-12 12:00:00,43.58,43.63,43.55,43.61,182600.0,31.481,31.5171,31.4593,31.5027,182600.0
2013-12-12 12:10:00,43.62,43.67,43.61,43.63,180000.0,31.5099,31.546,31.5027,31.5171,180000.0
2013-12-12 12:20:00,43.63,43.63,43.53,43.55,255300.0,31.5171,31.5171,31.4449,31.4593,255300.0
2013-12-12 12:30:00,43.56,43.59,43.51,43.59,145200.0,31.4665,31.4882,31.4304,31.4882,145200.0
2013-12-12 12:40:00,43.59,43.64,43.58,43.63,167100.0,31.4882,31.5243,31.481,31.5171,167100.0
2013-12-12 12:50:00,43.64,43.64,43.59,43.6,159100.0,31.5243,31.5243,31.4882,31.4954,159100.0
2013-12-12 13:00:00,43.61,43.67,43.6,43.62,182900.0,31.5027,31.546,31.4954,31.5099,182900.0
2013-12-12 13:10:00,43.62,43.7,43.61,43.68,186500.0,31.5099,31.5677,31.5027,31.5532,186500.0
2013-12-12 13:20:00,43.69,43.72,43.68,43.71,183200.0,31.5604,31.5821,31.5532,31.5749,183200.0
2013-12-12 13:30:00,43.71,43.76,43.68,43.75,214100.0,31.5749,31.611,31.5532,31.6038,214100.0
2013-12-12 13:40:00,43.75,43.78,43.71,43.74,404200.0,31.6038,31.6255,31.5749,31.5966,404200.0
2013-12-12 13:50:00,43.74,43.76,43.72,43.72,152800.0,31.5966,31.611,31.5821,31.5821,152800.0
2013-12-12 14:00:00,43.73,43.76,43.71,43.74,323000.0,31.5893,31.611,31.5749,31.5966,323000.0
2013-12-12 14:10:00,43.74,43.76,43.71,43.71,192100.0,31.5966,31.611,31.5749,31.5749,192100.0
2013-12-12 14:20:00,43.71,43.73,43.69,43.72,226400.0,31.5749,31.5893,31.5604,31.5821,226400.0
2013-12-12 14:30:00,43.72,43.73,43.68,43.69,225800.0,31.5821,31.5893,31.5532,31.5604,225800.0
2013-12-12 14:40:00,43.68,43.7,43.65,43.66,132300.0,31.5532,31.5677,31.5315,31.5388,132300.0
2013-12-12 14:50:00,43.66,43.73,43.65,43.69,251700.0,31.5388,31.5893,31.5315,31.5604,251700.0
2013-12-12 15:00:00,43.69,43.7,43.64,43.66,217200.0,31.5604,31.5677,31.5243,31.5388,217200.0
2013-12-12 15:10:00,43.66,43.68,43.62,43.65,207700.0,31.5388,31.5532,31.5099,31.5315,207700.0
2013-12-12 15:20:00,43.65,43.72,43.64,43.7,273600.0,31.5315,31.5821,31.5243,31.5677,273600.0
2013-12-12 15:30:00,43.71,43.72,43.6,43.6,356800.0,31.5749,31.5821,31.4954,31.4954,356800.0
2013-12-12 15:40:00,43.6,43.64,43.54,43.54,571300.0,31.4954,31.5243,31.4521,31.4521,571300.0
2013-12-12 15:50:00,43.54,43.55,43.47,43.51,1065500.0,31.4521,31.4593,31.4015,31.4304,1065500.0
2013-12-13 09:30:00,43.52,43.73,43.52,43.71,839400.0,31.4376,31.5893,31.4376,31.5749,839400.0
2013-12-13 09:40:00,43.71,43.71,43.56,43.58,459700.0,31.5749,31.5749,31.4665,31.481,459700.0
2013-12-13 09:50:00,43.58,43.59,43.5,43.57,493800.0,31.481,31.4882,31.4232,31.4738,493800.0
2013-12-13 10:00:00,43.58,43.64,43.57,43.59,314600.0,31.481,31.5243,31.4738,31.4882,314600.0
2013-12-13 10:10:00,43.59,43.62,43.53,43.55,447600.0,31.4882,31.5099,31.4449,31.4593,447600.0
2013-12-13 10:20:00,43.55,43.58,43.49,43.55,261600.0,31.4593,31.481,31.416,31.4593,261600.0
2013-12-13 10:30:00,43.56,43.69,43.55,43.67,428200.0,31.4665,31.5604,31.4593,31.546,428200.0
2013-12-13 10:40:00,43.67,43.68,43.6,43.63,283700.0,31.546,31.5532,31.4954,31.5171,283700.0
2013-12-13 10:50:00,43.64,43.65,43.58,43.59,250900.0,31.5243,31.5315,31.481,31.4882,250900.0
2013-12-13 11:00:00,43.6,43.61,43.53,43.58,176200.0,31.4954,31.5027,31.4449,31.481,176200.0
2013-12-13 11:10:00,43.57,43.66,43.55,43.65,355300.0,31.4738,31.5388,31.4593,31.5315,355300.0
2013-12-13 11:20:00,43.65,43.66,43.61,43.61,216000.0,31.5315,31.5388,31.5027,31.5027,216000.0
2013-12-13 11:30:00,43.61,43.64,43.59,43.64,153100.0,31.5027,31.5243,31.4882,31.5243,153100.0
2013-12-13 11:40:00,43.63,43.67,43.63,43.64,222500.0,31.5171,31.546,31.5171,31.5243,222500.0
2013-12-13 11:50:00,43.64,43.7,43.64,43.69,338400.0,31.5243,31.5677,31.5243,31.5604,338400.0
2013-12-13 12:00:00,43.69,43.7,43.63,43.63,240700.0,31.5604,31.5677,31.5171,31.5171,240700.0
2013-12-13 12:10:00,43.63,43.69,43.62,43.68,187000.0,31.5171,31.5604,31.5099,31.5532,187000.0
2013-12-13 12:20:00,43.68,43.71,43.68,43.7,327900.0,31.5532,31.5749,31.5532,31.5677,327900.0
2013-12-13 12:30:00,43.7,43.73,43.69,43.73,229700.0,31.5677,31.5893,31.5604,31.5893,229700.0
2013-12-13 12:40:00,43.73,43.73,43.69,43.69,164700.0,31.5893,31.5893,31.5604,31.5604,164700.0
2013-12-13 12:50:00,43.69,43.72,43.69,43.7,112600.0,31.5604,31.5821,31.5604,31.5677,112600.0
2013-12-13 13:00:00,43.71,43.79,43.7,43.76,281200.0,31.5749,31.6327,31.5677,31.611,281200.0
2013-12-13 13:10:00,43.76,43.78,43.75,43.77,204200.0,31.611,31.6255,31.6038,31.6182,204200.0
2013-12-13 13:20:00,43.77,43.77,43.74,43.77,137400.0,31.6182,31.6182,31.5966,31.6182,137400.0
2013-12-13 13:30:00,43.76,43.79,43.75,43.77,113200.0,31.611,31.6327,31.6038,31.6182,113200.0
2013-12-13 13:40:00,43.77,43.78,43.74,43.77,205100.0,31.6182,31.6255,31.5966,31.6182,205100.0
2013-12-13 13:50:00,43.76,43.77,43.73,43.73,178200.0,31.611,31.6182,31.5893,31.5893,178200.0
2013-12-13 14:00:00,43.73,43.74,43.69,43.71,328400.0,31.5893,31.5966,31.5604,31.5749,328400.0
2013-12-13 14:10:00,43.72,43.72,43.61,43.66,286100.0,31.5821,31.5821,31.5027,31.5388,286100.0
2013-12-13 14:20:00,43.65,43.67,43.62,43.67,262400.0,31.5315,31.546,31.5099,31.546,262400.0
2013-12-13 14:30:00,43.66,43.67,43.65,43.67,237800.0,31.5388,31.546,31.5315,31.546,237800.0
2013-12-13 14:40:00,43.67,43.73,43.66,43.73,173900.0,31.546,31.5893,31.5388,31.5893,173900.0
2013-12-13 14:50:00,43.72,43.78,43.72,43.78,221500.0,31.5821,31.6255,31.5821,31.6255,221500.0
2013-12-13 15:00:00,43.77,43.81,43.77,43.78,260600.0,31.6182,31.6471,31.6182,31.6255,260600.0
2013-12-13 15:10:00,43.79,43.79,43.76,43.77,179300.0,31.6327,31.6327,31.611,31.6182,179300.0
2013-12-13 15:20:00,43.76,43.82,43.75,43.8,338800.0,31.611,31.6543,31.6038,31.6399,338800.0
2013-12-13 15:30:00,43.8,43.82,43.77,43.78,456700.0,31.6399,31.6543,31.6182,31.6255,456700.0
2013-12-13 15:40:00,43.77,43.83,43.77,43.82,741300.0,31.6182,31.6616,31.6182,31.6543,741300.0
2013-12-13 15:50:00,43.82,43.82,43.73,43.75,1452000.0,31.6543,31.6543,31.5893,31.6038,1452000.0
2013-12-16 09:30:00,43.97,44.12,43.8,44.1,948500.0,31.7627,31.8711,31.6399,31.8566,948500.0
2013-12-16 09:40:00,44.1,44.11,43.95,43.99,544400.0,31.8566,31.8638,31.7483,31.7772,544400.0
2013-12-16 09:50:00,43.99,44.02,43.88,43.9,513100.0,31.7772,31.7988,31.6977,31.7121,513100.0
2013-12-16 10:00:00,43.9,43.98,43.89,43.96,427700.0,31.7121,31.7699,31.7049,31.7555,427700.0
2013-12-16 10:10:00,43.96,43.99,43.9,43.98,379000.0,31.7555,31.7772,31.7121,31.7699,379000.0
2013-12-16 10:20:00,43.98,43.99,43.93,43.94,305600.0,31.7699,31.7772,31.7338,31.741,305600.0
2013-12-16 10:30:00,43.94,43.94,43.9,43.92,339900.0,31.741,31.741,31.7121,31.7266,339900.0
2013-12-16 10:40:00,43.92,44.0,43.91,43.99,490300.0,31.7266,31.7844,31.7194,31.7772,490300.0
2013-12-16 10:50:00,44.0,44.0,43.98,44.0,246900.0,31.7844,31.7844,31.7699,31.7844,246900.0
2013-12-16 11:00:00,43.99,44.0,43.95,43.98,288000.0,31.7772,31.7844,31.7483,31.7699,288000.0
2013-12-16 11:10:00,43.98,43.99,43.95,43.95,204100.0,31.7699,31.7772,31.7483,31.7483,204100.0
2013-12-16 11:20:00,43.96,43.99,43.95,43.97,210300.0,31.7555,31.7772,31.7483,31.7627,210300.0
2013-12-16 11:30:00,43.98,43.98,43.95,43.96,296100.0,31.7699,31.7699,31.7483,31.7555,296100.0
2013-12-16 11:40:00,43.97,43.99,43.92,43.97,306200.0,31.7627,31.7772,31.7266,31.7627,306200.0
2013-12-16 11:50:00,43.96,43.99,43.95,43.97,275800.0,31.7555,31.7772,31.7483,31.7627,275800.0
2013-12-16 12:00:00,43.97,43.99,43.96,43.99,168400.0,31.7627,31.7772,31.7555,31.7772,168400.0
2013-12-16 12:10:00,43.99,44.02,43.97,44.0,275100.0,31.7772,31.7988,31.7627,31.7844,275100.0
2013-12-16 12:20:00,44.01,44.01,43.99,44.01,209800.0,31.7916,31.7916,31.7772,31.7916,209800.0
2013-12-16 12:30:00,44.01,44.01,43.98,43.98,266400.0,31.7916,31.7916,31.7699,31.7699,266400.0
2013-12-16 12:40:00,43.99,44.03,43.98,44.01,217000.0,31.7772,31.806,31.7699,31.7916,217000.0
2013-12-16 12:50:00,44.01,44.04,44.0,44.0,147200.0,31.7916,31.8133,31.7844,31.7844,147200.0
2013-12-16 13:00:00,44.0,44.0,43.92,43.96,259100.0,31.7844,31.7844,31.7266,31.7555,259100.0
2013-12-16 13:10:00,43.95,43.99,43.95,43.99,142100.0,31.7483,31.7772,31.7483,31.7772,142100.0
2013-12-16 13:20:00,43.99,44.04,43.97,44.02,217500.0,31.7772,31.8133,31.7627,31.7988,217500.0
2013-12-16 13:30:00,44.02,44.03,43.99,44.03,89900.0,31.7988,31.806,31.7772,31.806,89900.0
2013-12-16 13:40:00,44.03,44.06,44.01,44.06,106700.0,31.806,31.8277,31.7916,31.8277,106700.0
2013-12-16 13:50:00,44.05,44.1,44.05,44.08,185500.0,31.8205,31.8566,31.8205,31.8422,185500.0
2013-12-16 14:00:00,44.08,44.14,44.07,44.12,274300.0,31.8422,31.8855,31.8349,31.8711,274300.0
2013-12-16 14:10:00,44.11,44.14,44.09,44.09,106100.0,31.8638,31.8855,31.8494,31.8494,106100.0
2013-12-16 14:20:00,44.09,44.09,44.06,44.08,120800.0,31.8494,31.8494,31.8277,31.8422,120800.0
2013-12-16 14:30:00,44.08,44.08,44.03,44.03,223400.0,31.8422,31.8422,31.806,31.806,223400.0
2013-12-16 14:40:00,44.04,44.08,44.03,44.06,182300.0,31.8133,31.8422,31.806,31.8277,182300.0
2013-12-16 14:50:00,44.05,44.08,44.04,44.05,142200.0,31.8205,31.8422,31.8133,31.8205,142200.0
2013-12-16 15:00:00,44.05,44.07,44.01,44.07,137400.0,31.8205,31.8349,31.7916,31.8349,137400.0
2013-12-16 15:10:00,44.07,44.08,44.04,44.05,214700.0,31.8349,31.8422,31.8133,31.8205,214700.0
2013-12-16 15:20:00,44.05,44.07,44.01,44.03,157800.0,31.8205,31.8349,31.7916,31.806,157800.0
2013-12-16 15:30:00,44.03,44.06,44.0,44.02,357300.0,31.806,31.8277,31.7844,31.7988,357300.0
2013-12-16 15:40:00,44.02,44.08,44.0,44.01,506500.0,31.7988,31.8422,31.7844,31.7916,506500.0
2013-12-16 15:50:00,44.01,44.03,43.96,43.97,795500.0,31.7916,31.806,31.7555,31.7627,795500.0
2013-12-17 09:30:00,43.81,43.82,43.55,43.56,1057000.0,31.6471,31.6543,31.4593,31.4665,1057000.0
2013-12-17 09:40:00,43.57,43.63,43.5,43.59,496800.0,31.4738,31.5171,31.4232,31.4882,496800.0
2013-12-17 09:50:00,43.59,43.62,43.49,43.61,345100.0,31.4882,31.5099,31.416,31.5027,345100.0
2013-12-17 10:00:00,43.61,43.67,43.61,43.65,346400.0,31.5027,31.546,31.5027,31.5315,346400.0
2013-12-17 10:10:00,43.66,43.72,43.63,43.65,376100.0,31.5388,31.5821,31.5171,31.5315,376100.0
2013-12-17 10:20:00,43.65,43.66,43.59,43.59,192300.0,31.5315,31.5388,31.4882,31.4882,192300.0
2013-12-17 10:30:00,43.59,43.69,43.58,43.68,229000.0,31.4882,31.5604,31.481,31.5532,229000.0
2013-12-17 10:40:00,43.69,43.7,43.52,43.52,223300.0,31.5604,31.5677,31.4376,31.4376,223300.0
2013-12-17 10:50:00,43.53,43.56,43.5,43.53,249800.0,31.4449,31.4665,31.4232,31.4449,249800.0
2013-12-17 11:00:00,43.53,43.59,43.51,43.59,243200.0,31.4449,31.4882,31.4304,31.4882,243200.0
2013-12-17 11:10:00,43.59,43.65,43.57,43.65,272700.0,31.4882,31.5315,31.4738,31.5315,272700.0
2013-12-17 11:20:00,43.65,43.71,43.61,43.62,292400.0,31.5315,31.5749,31.5027,31.5099,292400.0
2013-12-17 11:30:00,43.62,43.63,43.56,43.6,223600.0,31.5099,31.5171,31.4665,31.4954,223600.0
2013-12-17 11:40:00,43.59,43.63,43.55,43.61,179400.0,31.4882,31.5171,31.4593,31.5027,179400.0
2013-12-17 11:50:00,43.62,43.63,43.6,43.6,119800.0,31.5099,31.5171,31.4954,31.4954,119800.0
2013-12-17 12:00:00,43.61,43.61,43.59,43.61,174200.0,31.5027,31.5027,31.4882,31.5027,174200.0
2013-12-17 12:10:00,43.61,43.68,43.6,43.66,145600.0,31.5027,31.5532,31.4954,31.5388,145600.0
2013-12-17 12:20:00,43.66,43.67,43.6,43.61,154100.0,31.5388,31.546,31.4954,31.5027,154100.0
2013-12-17 12:30:00,43.6,43.64,43.58,43.59,215300.0,31.4954,31.5243,31.481,31.4882,215300.0
2013-12-17 12:40:00,43.59,43.59,43.54,43.57,240800.0,31.4882,31.4882,31.4521,31.4738,240800.0
2013-12-17 12:50:00,43.57,43.61,43.57,43.61,146000.0,31.4738,31.5027,31.4738,31.5027,146000.0
2013-12-17 13:00:00,43.6,43.7,43.6,43.65,339700.0,31.4954,31.5677,31.4954,31.5315,339700.0
2013-12-17 13:10:00,43.64,43.66,43.64,43.65,142800.0,31.5243,31.5388,31.5243,31.5315,142800.0
2013-12-17 13:20:00,43.66,43.67,43.65,43.67,90100.0,31.5388,31.546,31.5315,31.546,90100.0
2013-12-17 13:30:00,43.66,43.69,43.66,43.68,108600.0,31.5388,31.5604,31.5388,31.5532,108600.0
2013-12-17 13:40:00,43.69,43.69,43.59,43.61,155000.0,31.5604,31.5604,31.4882,31.5027,155000.0
2013-12-17 13:50:00,43.61,43.64,43.59,43.64,157400.0,31.5027,31.5243,31.4882,31.5243,157400.0
2013-12-17 14:00:00,43.63,43.69,43.62,43.68,258600.0,31.5171,31.5604,31.5099,31.5532,258600.0
2013-12-17 14:10:00,43.68,43.71,43.64,43.64,204400.0,31.5532,31.5749,31.5243,31.5243,204400.0
2013-12-17 14:20:00,43.65,43.68,43.64,43.64,281600.0,31.5315,31.5532,31.5243,31.5243,281600.0
2013-12-17 14:30:00,43.64,43.66,43.56,43.58,251800.0,31.5243,31.5388,31.4665,31.481,251800.0
2013-12-17 14:40:00,43.59,43.63,43.58,43.63,191100.0,31.4882,31.5171,31.481,31.5171,191100.0
2013-12-17 14:50:00,43.63,43.63,43.57,43.58,136000.0,31.5171,31.5171,31.4738,31.481,136000.0
2013-12-17 15:00:00,43.58,43.63,43.58,43.63,213200.0,31.481,31.5171,31.481,31.5171,213200.0
2013-12-17 15:10:00,43.63,43.65,43.61,43.65,252800.0,31.5171,31.5315,31.5027,31.5315,252800.0
2013-12-17 15:20:00,43.64,43.68,43.63,43.67,281600.0,31.5243,31.5532,31.5171,31.546,281600.0
2013-12-17 15:30:00,43.68,43.68,43.59,43.61,406800.0,31.5532,31.5532,31.4882,31.5027,406800.0
2013-12-17 15:40:00,43.61,43.61,43.53,43.57,634400.0,31.5027,31.5027,31.4449,31.4738,634400.0
2013-12-17 15:50:00,43.57,43.63,43.55,43.58,913800.0,31.4738,31.5171,31.4593,31.481,913800.0
2013-12-18 09:30:00,43.94,43.98,43.82,43.88,748100.0,31.741,31.7699,31.6543,31.6977,748100.0
2013-12-18 09:40:00,43.88,44.0,43.88,43.99,496000.0,31.6977,31.7844,31.6977,31.7772,496000.0
2013-12-18 09:50:00,44.0,44.03,43.84,43.89,549900.0,31.7844,31.806,31.6688,31.7049,549900.0
2013-12-18 10:00:00,43.88,43.91,43.85,43.89,597900.0,31.6977,31.7194,31.676,31.7049,597900.0
2013-12-18 10:10:00,43.89,43.99,43.88,43.97,532200.0,31.7049,31.7772,31.6977,31.7627,532200.0
2013-12-18 10:20:00,43.97,43.98,43.91,43.93,496800.0,31.7627,31.7699,31.7194,31.7338,496800.0
2013-12-18 10:30:00,43.94,43.96,43.91,43.93,436400.0,31.741,31.7555,31.7194,31.7338,436400.0
2013-12-18 10:40:00,43.93,43.95,43.79,43.8,252400.0,31.7338,31.7483,31.6327,31.6399,252400.0
2013-12-18 10:50:00,43.8,43.84,43.77,43.81,300800.0,31.6399,31.6688,31.6182,31.6471,300800.0
2013-12-18 11:00:00,43.81,43.83,43.79,43.8,227600.0,31.6471,31.6616,31.6327,31.6399,227600.0
2013-12-18 11:10:00,43.8,43.81,43.78,43.79,162800.0,31.6399,31.6471,31.6255,31.6327,162800.0
2013-12-18 11:20:00,43.78,43.82,43.78,43.79,197800.0,31.6255,31.6543,31.6255,31.6327,197800.0
2013-12-18 11:30:00,43.8,43.84,43.77,43.83,221500.0,31.6399,31.6688,31.6182,31.6616,221500.0
2013-12-18 11:40:00,43.83,43.89,43.83,43.87,433200.0,31.6616,31.7049,31.6616,31.6905,433200.0
2013-12-18 11:50:00,43.86,43.89,43.85,43.86,197600.0,31.6832,31.7049,31.676,31.6832,197600.0
2013-12-18 12:00:00,43.86,43.94,43.85,43.93,233700.0,31.6832,31.741,31.676,31.7338,233700.0
2013-12-18 12:10:00,43.92,43.95,43.9,43.92,305100.0,31.7266,31.7483,31.7121,31.7266,305100.0
2013-12-18 12:20:00,43.91,43.92,43.88,43.91,157500.0,31.7194,31.7266,31.6977,31.7194,157500.0
2013-12-18 12:30:00,43.9,43.91,43.89,43.9,162800.0,31.7121,31.7194,31.7049,31.7121,162800.0
2013-12-18 12:40:00,43.9,43.91,43.88,43.88,148800.0,31.7121,31.7194,31.6977,31.6977,148800.0
2013-12-18 12:50:00,43.89,43.9,43.86,43.87,259900.0,31.7049,31.7121,31.6832,31.6905,259900.0
2013-12-18 13:00:00,43.87,43.88,43.85,43.88,269900.0,31.6905,31.6977,31.676,31.6977,269900.0
2013-12-18 13:10:00,43.87,43.91,43.79,43.85,360000.0,31.6905,31.7194,31.6327,31.676,360000.0
2013-12-18 13:20:00,43.84,43.88,43.84,43.88,126200.0,31.6688,31.6977,31.6688,31.6977,126200.0
2013-12-18 13:30:00,43.87,43.88,43.85,43.87,281900.0,31.6905,31.6977,31.676,31.6905,281900.0
2013-12-18 13:40:00,43.88,43.91,43.88,43.9,221600.0,31.6977,31.7194,31.6977,31.7121,221600.0
2013-12-18 13:50:00,43.9,44.16,43.89,44.0,549500.0,31.7121,31.9,31.7049,31.7844,549500.0
2013-12-18 14:00:00,44.0,44.39,43.66,44.32,1731400.0,31.7844,32.0661,31.5388,32.0155,1731400.0
2013-12-18 14:10:00,44.32,44.37,44.18,44.37,722000.0,32.0155,32.0517,31.9144,32.0517,722000.0
2013-12-18 14:20:00,44.37,44.5,44.32,44.34,1042700.0,32.0517,32.1456,32.0155,32.03,1042700.0
2013-12-18 14:30:00,44.33,44.61,44.33,44.61,858200.0,32.0228,32.225,32.0228,32.225,858200.0
2013-12-18 14:40:00,44.62,44.63,44.41,44.42,963600.0,32.2322,32.2395,32.0805,32.0878,963600.0
2013-12-18 14:50:00,44.42,44.56,44.4,44.54,677900.0,32.0878,32.1889,32.0733,32.1745,677900.0
2013-12-18 15:00:00,44.54,44.61,44.52,44.6,1189100.0,32.1745,32.225,32.16,32.2178,1189100.0
2013-12-18 15:10:00,44.61,44.85,44.6,44.83,1450900.0,32.225,32.3984,32.2178,32.3839,1450900.0
2013-12-18 15:20:00,44.84,44.92,44.79,44.83,1091000.0,32.3912,32.449,32.3551,32.3839,1091000.0
2013-12-18 15:30:00,44.84,45.03,44.81,45.03,1743600.0,32.3912,32.5284,32.3695,32.5284,1743600.0
2013-12-18 15:40:00,45.03,45.06,44.78,44.78,1765400.0,32.5284,32.5501,32.3478,32.3478,1765400.0
2013-12-18 15:50:00,44.78,44.95,44.78,44.94,3594300.0,32.3478,32.4706,32.3478,32.4634,3594300.0
2013-12-19 09:30:00,44.61,44.81,44.5,44.78,1337800.0,32.225,32.3695,32.1456,32.3478,1337800.0
2013-12-19 09:40:00,44.78,44.97,44.77,44.97,1005200.0,32.3478,32.4851,32.3406,32.4851,1005200.0
2013-12-19 09:50:00,44.97,45.16,44.93,45.16,838700.0,32.4851,32.6223,32.4562,32.6223,838700.0
2013-12-19 10:00:00,45.16,45.19,45.06,45.09,699100.0,32.6223,32.644,32.5501,32.5718,699100.0
2013-12-19 10:10:00,45.09,45.1,44.91,44.96,603600.0,32.5718,32.579,32.4417,32.4779,603600.0
2013-12-19 10:20:00,44.95,44.97,44.86,44.91,346100.0,32.4706,32.4851,32.4056,32.4417,346100.0
2013-12-19 10:30:00,44.92,44.99,44.91,44.98,352700.0,32.449,32.4995,32.4417,32.4923,352700.0
2013-12-19 10:40:00,44.98,45.06,44.96,45.05,316700.0,32.4923,32.5501,32.4779,32.5429,316700.0
2013-12-19 10:50:00,45.05,45.1,45.01,45.05,326300.0,32.5429,32.579,32.514,32.5429,326300.0
2013-12-19 11:00:00,45.04,45.09,45.0,45.08,263800.0,32.5356,32.5718,32.5067,32.5645,263800.0
2013-12-19 11:10:00,45.09,45.11,45.04,45.04,490700.0,32.5718,32.5862,32.5356,32.5356,490700.0
2013-12-19 11:20:00,45.04,45.06,44.96,45.03,277700.0,32.5356,32.5501,32.4779,32.5284,277700.0
2013-12-19 11:30:00,45.03,45.08,45.02,45.03,222600.0,32.5284,32.5645,32.5212,32.5284,222600.0
2013-12-19 11:40:00,45.03,45.03,44.93,44.96,251100.0,32.5284,32.5284,32.4562,32.4779,251100.0
2013-12-19 11:50:00,44.96,45.14,44.95,45.09,325300.0,32.4779,32.6079,32.4706,32.5718,325300.0
2013-12-19 12:00:00,45.08,45.09,44.98,45.05,234400.0,32.5645,32.5718,32.4923,32.5429,234400.0
2013-12-19 12:10:00,45.05,45.12,45.02,45.1,256500.0,32.5429,32.5934,32.5212,32.579,256500.0
2013-12-19 12:20:00,45.1,45.14,45.08,45.09,274100.0,32.579,32.6079,32.5645,32.5718,274100.0
2013-12-19 12:30:00,45.09,45.1,45.05,45.08,191700.0,32.5718,32.579,32.5429,32.5645,191700.0
2013-12-19 12:40:00,45.08,45.12,45.07,45.11,190700.0,32.5645,32.5934,32.5573,32.5862,190700.0
2013-12-19 12:50:00,45.11,45.12,45.07,45.1,221500.0,32.5862,32.5934,32.5573,32.579,221500.0
2013-12-19 13:00:00,45.1,45.12,45.05,45.12,297100.0,32.579,32.5934,32.5429,32.5934,297100.0
2013-12-19 13:10:00,45.11,45.13,45.09,45.09,338700.0,32.5862,32.6007,32.5718,32.5718,338700.0
2013-12-19 13:20:00,45.09,45.14,45.09,45.14,234600.0,32.5718,32.6079,32.5718,32.6079,234600.0
2013-12-19 13:30:00,45.13,45.19,45.13,45.19,283300.0,32.6007,32.644,32.6007,32.644,283300.0
2013-12-19 13:40:00,45.18,45.2,45.12,45.12,275000.0,32.6368,32.6512,32.5934,32.5934,275000.0
2013-12-19 13:50:00,45.13,45.15,45.1,45.1,184200.0,32.6007,32.6151,32.579,32.579,184200.0
2013-12-19 14:00:00,45.11,45.12,45.08,45.1,175300.0,32.5862,32.5934,32.5645,32.579,175300.0
2013-12-19 14:10:00,45.09,45.14,45.09,45.12,190600.0,32.5718,32.6079,32.5718,32.5934,190600.0
2013-12-19 14:20:00,45.11,45.12,45.03,45.03,221500.0,32.5862,32.5934,32.5284,32.5284,221500.0
2013-12-19 14:30:00,45.03,45.09,45.02,45.05,174300.0,32.5284,32.5718,32.5212,32.5429,174300.0
2013-12-19 14:40:00,45.05,45.09,45.05,45.08,167000.0,32.5429,32.5718,32.5429,32.5645,167000.0
2013-12-19 14:50:00,45.08,45.09,45.05,45.07,258500.0,32.5645,32.5718,32.5429,32.5573,258500.0
2013-12-19 15:00:00,45.07,45.14,45.07,45.12,219200.0,32.5573,32.6079,32.5573,32.5934,219200.0
2013-12-19 15:10:00,45.11,45.12,45.06,45.1,453000.0,32.5862,32.5934,32.5501,32.579,453000.0
2013-12-19 15:20:00,45.1,45.1,44.97,44.99,425300.0,32.579,32.579,32.4851,32.4995,425300.0
2013-12-19 15:30:00,44.99,45.05,44.98,45.03,373800.0,32.4995,32.5429,32.4923,32.5284,373800.0
2013-12-19 15:40:00,45.04,45.06,44.97,44.98,679500.0,32.5356,32.5501,32.4851,32.4923,679500.0
2013-12-19 15:50:00,44.98,45.03,44.91,45.0,1504200.0,32.4923,32.5284,32.4417,32.5067,1504200.0
2013-12-20 09:30:00,45.1,45.18,45.0,45.09,5007600.0,32.579,32.6368,32.5067,32.5718,5007600.0
2013-12-20 09:40:00,45.1,45.11,45.04,45.06,476800.0,32.579,32.5862,32.5356,32.5501,476800.0
2013-12-20 09:50:00,45.06,45.07,44.95,44.98,536500.0,32.5501,32.5573,32.4706,32.4923,536500.0
2013-12-20 10:00:00,44.98,44.99,44.88,44.94,501200.0,32.4923,32.4995,32.4201,32.4634,501200.0
2013-12-20 10:10:00,44.95,45.05,44.9,44.91,457700.0,32.4706,32.5429,32.4345,32.4417,457700.0
2013-12-20 10:20:00,44.92,44.94,44.8,44.82,271000.0,32.449,32.4634,32.3623,32.3767,271000.0
2013-12-20 10:30:00,44.82,44.9,44.82,44.86,499400.0,32.3767,32.4345,32.3767,32.4056,499400.0
2013-12-20 10:40:00,44.86,44.88,44.8,44.85,405400.0,32.4056,32.4201,32.3623,32.3984,405400.0
2013-12-20 10:50:00,44.85,44.99,44.84,44.93,759700.0,32.3984,32.4995,32.3912,32.4562,759700.0
2013-12-20 11:00:00,44.93,44.94,44.87,44.88,251400.0,32.4562,32.4634,32.4128,32.4201,251400.0
2013-12-20 11:10:00,44.88,44.89,44.84,44.86,335600.0,32.4201,32.4273,32.3912,32.4056,335600.0
2013-12-20 11:20:00,44.87,44.89,44.8,44.8,205300.0,32.4128,32.4273,32.3623,32.3623,205300.0
2013-12-20 11:30:00,44.81,44.88,44.8,44.87,439700.0,32.3695,32.4201,32.3623,32.4128,439700.0
2013-12-20 11:40:00,44.87,44.92,44.86,44.9,642300.0,32.4128,32.449,32.4056,32.4345,642300.0
2013-12-20 11:50:00,44.89,44.94,44.86,44.93,390100.0,32.4273,32.4634,32.4056,32.4562,390100.0
2013-12-20 12:00:00,44.93,44.95,44.91,44.92,254100.0,32.4562,32.4706,32.4417,32.449,254100.0
2013-12-20 12:10:00,44.91,44.99,44.9,44.98,248800.0,32.4417,32.4995,32.4345,32.4923,248800.0
2013-12-20 12:20:00,44.98,45.03,44.96,45.03,245400.0,32.4923,32.5284,32.4779,32.5284,245400.0
2013-12-20 12:30:00,45.03,45.1,45.02,45.05,336300.0,32.5284,32.579,32.5212,32.5429,336300.0
2013-12-20 12:40:00,45.05,45.1,45.05,45.06,227900.0,32.5429,32.579,32.5429,32.5501,227900.0
2013-12-20 12:50:00,45.06,45.09,45.04,45.04,213600.0,32.5501,32.5718,32.5356,32.5356,213600.0
2013-12-20 13:00:00,45.05,45.06,45.01,45.03,193900.0,32.5429,32.5501,32.514,32.5284,193900.0
2013-12-20 13:10:00,45.03,45.11,45.01,45.09,353200.0,32.5284,32.5862,32.514,32.5718,353200.0
2013-12-20 13:20:00,45.09,45.11,45.07,45.08,203900.0,32.5718,32.5862,32.5573,32.5645,203900.0
2013-12-20 13:30:00,45.08,45.09,45.04,45.08,246600.0,32.5645,32.5718,32.5356,32.5645,246600.0
2013-12-20 13:40:00,45.07,45.13,45.06,45.13,287800.0,32.5573,32.6007,32.5501,32.6007,287800.0
2013-12-20 13:50:00,45.13,45.2,45.09,45.19,298000.0,32.6007,32.6512,32.5718,32.644,298000.0
2013-12-20 14:00:00,45.18,45.19,45.13,45.13,419300.0,32.6368,32.644,32.6007,32.6007,419300.0
2013-12-20 14:10:00,45.13,45.16,45.11,45.14,280800.0,32.6007,32.6223,32.5862,32.6079,280800.0
2013-12-20 14:20:00,45.14,45.15,45.1,45.11,152800.0,32.6079,32.6151,32.579,32.5862,152800.0
2013-12-20 14:30:00,45.11,45.12,45.07,45.09,241400.0,32.5862,32.5934,32.5573,32.5718,241400.0
2013-12-20 14:40:00,45.09,45.12,45.06,45.12,382600.0,32.5718,32.5934,32.5501,32.5934,382600.0
2013-12-20 14:50:00,45.12,45.12,45.06,45.06,246800.0,32.5934,32.5934,32.5501,32.5501,246800.0
2013-12-20 15:00:00,45.07,45.07,45.01,45.04,258500.0,32.5573,32.5573,32.514,32.5356,258500.0
2013-12-20 15:10:00,45.04,45.1,45.01,45.1,259800.0,32.5356,32.579,32.514,32.579,259800.0
2013-12-20 15:20:00,45.1,45.11,45.08,45.1,537000.0,32.579,32.5862,32.5645,32.579,537000.0
2013-12-20 15:30:00,45.11,45.12,45.05,45.11,439000.0,32.5862,32.5934,32.5429,32.5862,439000.0
2013-12-20 15:40:00,45.11,45.2,45.06,45.12,877300.0,32.5862,32.6512,32.5501,32.5934,877300.0
2013-12-20 15:50:00,45.11,45.15,45.01,45.05,2406300.0,32.5862,32.6151,32.514,32.5429,2406300.0
2013-12-23 09:30:00,45.14,45.35,45.1,45.34,794400.0,32.6079,32.7596,32.579,32.7524,794400.0
2013-12-23 09:40:00,45.34,45.47,45.32,45.38,436600.0,32.7524,32.8463,32.7379,32.7813,436600.0
2013-12-23 09:50:00,45.38,45.43,45.3,45.32,295900.0,32.7813,32.8174,32.7235,32.7379,295900.0
2013-12-23 10:00:00,45.32,45.45,45.31,45.39,211400.0,32.7379,32.8318,32.7307,32.7885,211400.0
2013-12-23 10:10:00,45.39,45.42,45.24,45.26,388600.0,32.7885,32.8101,32.6801,32.6946,388600.0
2013-12-23 10:20:00,45.26,45.4,45.26,45.4,214200.0,32.6946,32.7957,32.6946,32.7957,214200.0
2013-12-23 10:30:00,45.4,45.41,45.37,45.4,262600.0,32.7957,32.8029,32.774,32.7957,262600.0
2013-12-23 10:40:00,45.4,45.44,45.39,45.42,266800.0,32.7957,32.8246,32.7885,32.8101,266800.0
2013-12-23 10:50:00,45.43,45.45,45.41,45.45,198500.0,32.8174,32.8318,32.8029,32.8318,198500.0
2013-12-23 11:00:00,45.44,45.45,45.41,45.41,183600.0,32.8246,32.8318,32.8029,32.8029,183600.0
2013-12-23 11:10:00,45.41,45.44,45.4,45.43,205300.0,32.8029,32.8246,32.7957,32.8174,205300.0
2013-12-23 11:20:00,45.42,45.45,45.41,45.41,165200.0,32.8101,32.8318,32.8029,32.8029,165200.0
2013-12-23 11:30:00,45.42,45.47,45.4,45.42,248800.0,32.8101,32.8463,32.7957,32.8101,248800.0
2013-12-23 11:40:00,45.42,45.44,45.39,45.39,260800.0,32.8101,32.8246,32.7885,32.7885,260800.0
2013-12-23 11:50:00,45.39,45.4,45.37,45.38,134400.0,32.7885,32.7957,32.774,32.7813,134400.0
2013-12-23 12:00:00,45.39,45.41,45.38,45.41,156800.0,32.7885,32.8029,32.7813,32.8029,156800.0
2013-12-23 12:10:00,45.41,45.46,45.41,45.46,107800.0,32.8029,32.839,32.8029,32.839,107800.0
2013-12-23 12:20:00,45.46,45.49,45.45,45.48,160700.0,32.839,32.8607,32.8318,32.8535,160700.0
2013-12-23 12:30:00,45.49,45.49,45.48,45.49,132900.0,32.8607,32.8607,32.8535,32.8607,132900.0
2013-12-23 12:40:00,45.48,45.49,45.47,45.48,152400.0,32.8535,32.8607,32.8463,32.8535,152400.0
2013-12-23 12:50:00,45.48,45.53,45.47,45.5,479800.0,32.8535,32.8896,32.8463,32.8679,479800.0
2013-12-23 13:00:00,45.49,45.52,45.49,45.5,267700.0,32.8607,32.8824,32.8607,32.8679,267700.0
2013-12-23 13:10:00,45.51,45.51,45.45,45.46,201700.0,32.8752,32.8752,32.8318,32.839,201700.0
2013-12-23 13:20:00,45.47,45.48,45.43,45.44,222200.0,32.8463,32.8535,32.8174,32.8246,222200.0
2013-12-23 13:30:00,45.44,45.44,45.41,45.43,226800.0,32.8246,32.8246,32.8029,32.8174,226800.0
2013-12-23 13:40:00,45.42,45.43,45.36,45.39,179000.0,32.8101,32.8174,32.7668,32.7885,179000.0
2013-12-23 13:50:00,45.39,45.39,45.31,45.36,236700.0,32.7885,32.7885,32.7307,32.7668,236700.0
2013-12-23 14:00:00,45.36,45.38,45.33,45.34,224300.0,32.7668,32.7813,32.7451,32.7524,224300.0
2013-12-23 14:10:00,45.34,45.4,45.32,45.38,232600.0,32.7524,32.7957,32.7379,32.7813,232600.0
2013-12-23 14:20:00,45.37,45.41,45.35,45.4,250400.0,32.774,32.8029,32.7596,32.7957,250400.0
2013-12-23 14:30:00,45.41,45.43,45.38,45.41,164500.0,32.8029,32.8174,32.7813,32.8029,164500.0
2013-12-23 14:40:00,45.4,45.42,45.36,45.37,165800.0,32.7957,32.8101,32.7668,32.774,165800.0
2013-12-23 14:50:00,45.37,45.39,45.33,45.36,220400.0,32.774,32.7885,32.7451,32.7668,220400.0
2013-12-23 15:00:00,45.36,45.39,45.35,45.38,135100.0,32.7668,32.7885,32.7596,32.7813,135100.0
2013-12-23 15:10:00,45.37,45.38,45.31,45.34,218000.0,32.774,32.7813,32.7307,32.7524,218000.0
2013-12-23 15:20:00,45.33,45.34,45.24,45.28,651000.0,32.7451,32.7524,32.6801,32.709,651000.0
2013-12-23 15:30:00,45.27,45.29,45.16,45.19,523400.0,32.7018,32.7162,32.6223,32.644,523400.0
2013-12-23 15:40:00,45.19,45.25,45.18,45.23,748200.0,32.644,32.6873,32.6368,32.6729,748200.0
2013-12-23 15:50:00,45.23,45.23,45.15,45.21,1269900.0,32.6729,32.6729,32.6151,32.6584,1269900.0
2013-12-24 09:30:00,45.27,45.4,45.18,45.39,461500.0,32.7018,32.7957,32.6368,32.7885,461500.0
2013-12-24 09:40:00,45.4,45.4,45.29,45.35,290000.0,32.7957,32.7957,32.7162,32.7596,290000.0
2013-12-24 09:50:00,45.35,45.38,45.34,45.38,174500.0,32.7596,32.7813,32.7524,32.7813,174500.0
2013-12-24 10:00:00,45.37,45.38,45.34,45.38,159200.0,32.774,32.7813,32.7524,32.7813,159200.0
2013-12-24 10:10:00,45.37,45.45,45.36,45.44,167100.0,32.774,32.8318,32.7668,32.8246,167100.0
2013-12-24 10:20:00,45.45,45.46,45.39,45.39,166400.0,32.8318,32.839,32.7885,32.7885,166400.0
2013-12-24 10:30:00,45.39,45.42,45.38,45.39,160400.0,32.7885,32.8101,32.7813,32.7885,160400.0
2013-12-24 10:40:00,45.39,45.41,45.35,45.36,103200.0,32.7885,32.8029,32.7596,32.7668,103200.0
2013-12-24 10:50:00,45.35,45.36,45.3,45.35,150100.0,32.7596,32.7668,32.7235,32.7596,150100.0
2013-12-24 11:00:00,45.35,45.41,45.35,45.38,152200.0,32.7596,32.8029,32.7596,32.7813,152200.0
2013-12-24 11:10:00,45.38,45.4,45.37,45.39,103400.0,32.7813,32.7957,32.774,32.7885,103400.0
2013-12-24 11:20:00,45.38,45.41,45.38,45.38,186700.0,32.7813,32.8029,32.7813,32.7813,186700.0
2013-12-24 11:30:00,45.38,45.41,45.36,45.41,133200.0,32.7813,32.8029,32.7668,32.8029,133200.0
2013-12-24 11:40:00,45.4,45.42,45.36,45.37,100400.0,32.7957,32.8101,32.7668,32.774,100400.0
2013-12-24 11:50:00,45.37,45.45,45.37,45.44,168100.0,32.774,32.8318,32.774,32.8246,168100.0
2013-12-24 12:00:00,45.45,45.46,45.39,45.4,211900.0,32.8318,32.839,32.7885,32.7957,211900.0
2013-12-24 12:10:00,45.4,45.44,45.38,45.42,179700.0,32.7957,32.8246,32.7813,32.8101,179700.0
2013-12-24 12:20:00,45.41,45.41,45.35,45.4,252300.0,32.8029,32.8029,32.7596,32.7957,252300.0
2013-12-24 12:30:00,45.4,45.41,45.38,45.39,147100.0,32.7957,32.8029,32.7813,32.7885,147100.0
2013-12-24 12:40:00,45.38,45.4,45.36,45.39,261900.0,32.7813,32.7957,32.7668,32.7885,261900.0
2013-12-24 12:50:00,45.4,45.4,45.34,45.38,428000.0,32.7957,32.7957,32.7524,32.7813,428000.0
2013-12-26 09:30:00,45.5,45.63,45.43,45.56,286300.0,32.8679,32.9618,32.8174,32.9113,286300.0
2013-12-26 09:40:00,45.57,45.61,45.53,45.59,230400.0,32.9185,32.9474,32.8896,32.9329,230400.0
2013-12-26 09:50:00,45.59,45.61,45.54,45.56,180100.0,32.9329,32.9474,32.8968,32.9113,180100.0
2013-12-26 10:00:00,45.57,45.59,45.46,45.47,179200.0,32.9185,32.9329,32.839,32.8463,179200.0
2013-12-26 10:10:00,45.46,45.5,45.44,45.5,147700.0,32.839,32.8679,32.8246,32.8679,147700.0
2013-12-26 10:20:00,45.49,45.52,45.45,45.48,189800.0,32.8607,32.8824,32.8318,32.8535,189800.0
2013-12-26 10:30:00,45.48,45.5,45.45,45.49,174000.0,32.8535,32.8679,32.8318,32.8607,174000.0
2013-12-26 10:40:00,45.49,45.52,45.49,45.49,137400.0,32.8607,32.8824,32.8607,32.8607,137400.0
2013-12-26 10:50:00,45.49,45.55,45.49,45.54,112300.0,32.8607,32.9041,32.8607,32.8968,112300.0
2013-12-26 11:00:00,45.55,45.57,45.54,45.55,102200.0,32.9041,32.9185,32.8968,32.9041,102200.0
2013-12-26 11:10:00,45.55,45.6,45.55,45.58,170100.0,32.9041,32.9402,32.9041,32.9257,170100.0
2013-12-26 11:20:00,45.59,45.6,45.55,45.55,112500.0,32.9329,32.9402,32.9041,32.9041,112500.0
2013-12-26 11:30:00,45.55,45.57,45.53,45.56,77600.0,32.9041,32.9185,32.8896,32.9113,77600.0
2013-12-26 11:40:00,45.56,45.6,45.55,45.59,77800.0,32.9113,32.9402,32.9041,32.9329,77800.0
2013-12-26 11:50:00,45.6,45.62,45.58,45.61,160700.0,32.9402,32.9546,32.9257,32.9474,160700.0
2013-12-26 12:00:00,45.6,45.63,45.59,45.61,206100.0,32.9402,32.9618,32.9329,32.9474,206100.0
2013-12-26 12:10:00,45.61,45.63,45.59,45.59,151000.0,32.9474,32.9618,32.9329,32.9329,151000.0
2013-12-26 12:20:00,45.59,45.62,45.57,45.62,130200.0,32.9329,32.9546,32.9185,32.9546,130200.0
2013-12-26 12:30:00,45.61,45.64,45.58,45.6,126500.0,32.9474,32.9691,32.9257,32.9402,126500.0
2013-12-26 12:40:00,45.59,45.64,45.58,45.59,152000.0,32.9329,32.9691,32.9257,32.9329,152000.0
2013-12-26 12:50:00,45.58,45.59,45.54,45.56,98700.0,32.9257,32.9329,32.8968,32.9113,98700.0
2013-12-26 13:00:00,45.57,45.59,45.55,45.57,141700.0,32.9185,32.9329,32.9041,32.9185,141700.0
2013-12-26 13:10:00,45.57,45.58,45.55,45.58,91000.0,32.9185,32.9257,32.9041,32.9257,91000.0
2013-12-26 13:20:00,45.58,45.58,45.55,45.57,59400.0,32.9257,32.9257,32.9041,32.9185,59400.0
2013-12-26 13:30:00,45.57,45.6,45.55,45.56,122300.0,32.9185,32.9402,32.9041,32.9113,122300.0
2013-12-26 13:40:00,45.57,45.59,45.55,45.59,102800.0,32.9185,32.9329,32.9041,32.9329,102800.0
2013-12-26 13:50:00,45.59,45.61,45.59,45.61,174200.0,32.9329,32.9474,32.9329,32.9474,174200.0
2013-12-26 14:00:00,45.61,45.62,45.59,45.61,125600.0,32.9474,32.9546,32.9329,32.9474,125600.0
2013-12-26 14:10:00,45.6,45.61,45.55,45.56,72900.0,32.9402,32.9474,32.9041,32.9113,72900.0
2013-12-26 14:20:00,45.56,45.57,45.53,45.54,215500.0,32.9113,32.9185,32.8896,32.8968,215500.0
2013-12-26 14:30:00,45.55,45.55,45.51,45.54,190200.0,32.9041,32.9041,32.8752,32.8968,190200.0
2013-12-26 14:40:00,45.54,45.54,45.5,45.52,97800.0,32.8968,32.8968,32.8679,32.8824,97800.0
2013-12-26 14:50:00,45.53,45.57,45.52,45.54,137900.0,32.8896,32.9185,32.8824,32.8968,137900.0
2013-12-26 15:00:00,45.54,45.58,45.53,45.56,143900.0,32.8968,32.9257,32.8896,32.9113,143900.0
2013-12-26 15:10:00,45.56,45.58,45.55,45.58,189800.0,32.9113,32.9257,32.9041,32.9257,189800.0
2013-12-26 15:20:00,45.58,45.59,45.54,45.57,155700.0,32.9257,32.9329,32.8968,32.9185,155700.0
2013-12-26 15:30:00,45.58,45.59,45.55,45.57,236900.0,32.9257,32.9329,32.9041,32.9185,236900.0
2013-12-26 15:40:00,45.56,45.59,45.54,45.54,322800.0,32.9113,32.9329,32.8968,32.8968,322800.0
2013-12-26 15:50:00,45.55,45.6,45.52,45.54,835300.0,32.9041,32.9402,32.8824,32.8968,835300.0
2013-12-27 09:30:00,45.59,45.63,45.48,45.51,492000.0,32.9329,32.9618,32.8535,32.8752,492000.0
2013-12-27 09:40:00,45.5,45.62,45.46,45.6,452400.0,32.8679,32.9546,32.839,32.9402,452400.0
2013-12-27 09:50:00,45.59,45.61,45.49,45.5,150100.0,32.9329,32.9474,32.8607,32.8679,150100.0
2013-12-27 10:00:00,45.5,45.56,45.49,45.55,98500.0,32.8679,32.9113,32.8607,32.9041,98500.0
2013-12-27 10:10:00,45.56,45.56,45.45,45.46,214400.0,32.9113,32.9113,32.8318,32.839,214400.0
2013-12-27 10:20:00,45.45,45.5,45.4,45.49,187500.0,32.8318,32.8679,32.7957,32.8607,187500.0
2013-12-27 10:30:00,45.48,45.5,45.45,45.5,126000.0,32.8535,32.8679,32.8318,32.8679,126000.0
2013-12-27 10:40:00,45.49,45.51,45.47,45.48,124100.0,32.8607,32.8752,32.8463,32.8535,124100.0
2013-12-27 10:50:00,45.48,45.51,45.46,45.47,103700.0,32.8535,32.8752,32.839,32.8463,103700.0
2013-12-27 11:00:00,45.47,45.49,45.44,45.44,138100.0,32.8463,32.8607,32.8246,32.8246,138100.0
2013-12-27 11:10:00,45.44,45.48,45.42,45.43,343500.0,32.8246,32.8535,32.8101,32.8174,343500.0
2013-12-27 11:20:00,45.42,45.44,45.39,45.39,154500.0,32.8101,32.8246,32.7885,32.7885,154500.0
2013-12-27 11:30:00,45.4,45.46,45.4,45.45,96700.0,32.7957,32.839,32.7957,32.8318,96700.0
2013-12-27 11:40:00,45.45,45.45,45.42,45.43,86800.0,32.8318,32.8318,32.8101,32.8174,86800.0
2013-12-27 11:50:00,45.43,45.5,45.43,45.48,95200.0,32.8174,32.8679,32.8174,32.8535,95200.0
2013-12-27 12:00:00,45.49,45.51,45.46,45.51,114400.0,32.8607,32.8752,32.839,32.8752,114400.0
2013-12-27 12:10:00,45.51,45.55,45.5,45.55,147600.0,32.8752,32.9041,32.8679,32.9041,147600.0
2013-12-27 12:20:00,45.54,45.58,45.54,45.55,169500.0,32.8968,32.9257,32.8968,32.9041,169500.0
2013-12-27 12:30:00,45.55,45.55,45.51,45.52,160100.0,32.9041,32.9041,32.8752,32.8824,160100.0
2013-12-27 12:40:00,45.51,45.52,45.49,45.5,84000.0,32.8752,32.8824,32.8607,32.8679,84000.0
2013-12-27 12:50:00,45.5,45.51,45.5,45.51,48900.0,32.8679,32.8752,32.8679,32.8752,48900.0
2013-12-27 13:00:00,45.5,45.51,45.47,45.49,77300.0,32.8679,32.8752,32.8463,32.8607,77300.0
2013-12-27 13:10:00,45.48,45.49,45.44,45.44,74600.0,32.8535,32.8607,32.8246,32.8246,74600.0
2013-12-27 13:20:00,45.45,45.46,45.44,45.46,52800.0,32.8318,32.839,32.8246,32.839,52800.0
2013-12-27 13:30:00,45.46,45.47,45.43,45.47,106200.0,32.839,32.8463,32.8174,32.8463,106200.0
2013-12-27 13:40:00,45.47,45.47,45.43,45.44,88800.0,32.8463,32.8463,32.8174,32.8246,88800.0
2013-12-27 13:50:00,45.43,45.45,45.42,45.42,67600.0,32.8174,32.8318,32.8101,32.8101,67600.0
2013-12-27 14:00:00,45.43,45.45,45.41,45.44,104000.0,32.8174,32.8318,32.8029,32.8246,104000.0
2013-12-27 14:10:00,45.45,45.5,45.44,45.49,138600.0,32.8318,32.8679,32.8246,32.8607,138600.0
2013-12-27 14:20:00,45.5,45.52,45.48,45.5,112100.0,32.8679,32.8824,32.8535,32.8679,112100.0
2013-12-27 14:30:00,45.5,45.51,45.48,45.5,127400.0,32.8679,32.8752,32.8535,32.8679,127400.0
2013-12-27 14:40:00,45.51,45.51,45.48,45.5,73800.0,32.8752,32.8752,32.8535,32.8679,73800.0
2013-12-27 14:50:00,45.49,45.5,45.47,45.48,103000.0,32.8607,32.8679,32.8463,32.8535,103000.0
2013-12-27 15:00:00,45.47,45.5,45.46,45.48,114900.0,32.8463,32.8679,32.839,32.8535,114900.0
2013-12-27 15:10:00,45.48,45.5,45.47,45.47,123900.0,32.8535,32.8679,32.8463,32.8463,123900.0
2013-12-27 15:20:00,45.47,45.55,45.47,45.53,336800.0,32.8463,32.9041,32.8463,32.8896,336800.0
2013-12-27 15:30:00,45.53,45.54,45.5,45.51,198700.0,32.8896,32.8968,32.8679,32.8752,198700.0
2013-12-27 15:40:00,45.51,45.51,45.48,45.49,305100.0,32.8752,32.8752,32.8535,32.8607,305100.0
2013-12-27 15:50:00,45.49,45.54,45.48,45.51,639700.0,32.8607,32.8968,32.8535,32.8752,639700.0
2013-12-30 09:30:00,45.57,45.64,45.5,45.56,423200.0,32.9185,32.9691,32.8679,32.9113,423200.0
2013-12-30 09:40:00,45.55,45.58,45.51,45.54,255700.0,32.9041,32.9257,32.8752,32.8968,255700.0
2013-12-30 09:50:00,45.54,45.54,45.39,45.44,222000.0,32.8968,32.8968,32.7885,32.8246,222000.0
2013-12-30 10:00:00,45.44,45.51,45.39,45.39,256600.0,32.8246,32.8752,32.7885,32.7885,256600.0
2013-12-30 10:10:00,45.39,45.47,45.38,45.45,267400.0,32.7885,32.8463,32.7813,32.8318,267400.0
2013-12-30 10:20:00,45.46,45.54,45.45,45.51,208100.0,32.839,32.8968,32.8318,32.8752,208100.0
2013-12-30 10:30:00,45.51,45.57,45.51,45.53,235500.0,32.8752,32.9185,32.8752,32.8896,235500.0
2013-12-30 10:40:00,45.52,45.53,45.51,45.52,120100.0,32.8824,32.8896,32.8752,32.8824,120100.0
2013-12-30 10:50:00,45.53,45.53,45.5,45.52,151700.0,32.8896,32.8896,32.8679,32.8824,151700.0
2013-12-30 11:00:00,45.52,45.54,45.51,45.53,242400.0,32.8824,32.8968,32.8752,32.8896,242400.0
2013-12-30 11:10:00,45.53,45.55,45.52,45.55,188400.0,32.8896,32.9041,32.8824,32.9041,188400.0
2013-12-30 11:20:00,45.55,45.57,45.53,45.54,205200.0,32.9041,32.9185,32.8896,32.8968,205200.0
2013-12-30 11:30:00,45.54,45.56,45.52,45.53,182500.0,32.8968,32.9113,32.8824,32.8896,182500.0
2013-12-30 11:40:00,45.54,45.55,45.5,45.5,114100.0,32.8968,32.9041,32.8679,32.8679,114100.0
2013-12-30 11:50:00,45.51,45.51,45.48,45.49,77200.0,32.8752,32.8752,32.8535,32.8607,77200.0
2013-12-30 12:00:00,45.48,45.49,45.46,45.46,85300.0,32.8535,32.8607,32.839,32.839,85300.0
2013-12-30 12:10:00,45.46,45.47,45.43,45.46,116300.0,32.839,32.8463,32.8174,32.839,116300.0
2013-12-30 12:20:00,45.46,45.5,45.45,45.5,148800.0,32.839,32.8679,32.8318,32.8679,148800.0
2013-12-30 12:30:00,45.5,45.5,45.46,45.48,78500.0,32.8679,32.8679,32.839,32.8535,78500.0
2013-12-30 12:40:00,45.48,45.5,45.47,45.47,65500.0,32.8535,32.8679,32.8463,32.8463,65500.0
2013-12-30 12:50:00,45.47,45.49,45.47,45.48,308600.0,32.8463,32.8607,32.8463,32.8535,308600.0
2013-12-30 13:00:00,45.47,45.48,45.45,45.46,63100.0,32.8463,32.8535,32.8318,32.839,63100.0
2013-12-30 13:10:00,45.46,45.47,45.43,45.44,137200.0,32.839,32.8463,32.8174,32.8246,137200.0
2013-12-30 13:20:00,45.43,45.44,45.4,45.41,109300.0,32.8174,32.8246,32.7957,32.8029,109300.0
2013-12-30 13:30:00,45.41,45.43,45.41,45.41,151200.0,32.8029,32.8174,32.8029,32.8029,151200.0
2013-12-30 13:40:00,45.41,45.42,45.38,45.39,125000.0,32.8029,32.8101,32.7813,32.7885,125000.0
2013-12-30 13:50:00,45.4,45.41,45.39,45.41,89100.0,32.7957,32.8029,32.7885,32.8029,89100.0
2013-12-30 14:00:00,45.41,45.44,45.4,45.43,214200.0,32.8029,32.8246,32.7957,32.8174,214200.0
2013-12-30 14:10:00,45.43,45.43,45.4,45.4,129600.0,32.8174,32.8174,32.7957,32.7957,129600.0
2013-12-30 14:20:00,45.4,45.41,45.33,45.35,378700.0,32.7957,32.8029,32.7451,32.7596,378700.0
2013-12-30 14:30:00,45.36,45.36,45.35,45.35,131100.0,32.7668,32.7668,32.7596,32.7596,131100.0
2013-12-30 14:40:00,45.36,45.38,45.35,45.38,186000.0,32.7668,32.7813,32.7596,32.7813,186000.0
2013-12-30 14:50:00,45.37,45.42,45.37,45.39,220100.0,32.774,32.8101,32.774,32.7885,220100.0
2013-12-30 15:00:00,45.39,45.39,45.36,45.37,150900.0,32.7885,32.7885,32.7668,32.774,150900.0
2013-12-30 15:10:00,45.38,45.4,45.37,45.38,157500.0,32.7813,32.7957,32.774,32.7813,157500.0
2013-12-30 15:20:00,45.38,45.4,45.37,45.39,298800.0,32.7813,32.7957,32.774,32.7885,298800.0
2013-12-30 15:30:00,45.39,45.39,45.36,45.38,284400.0,32.7885,32.7885,32.7668,32.7813,284400.0
2013-12-30 15:40:00,45.37,45.39,45.37,45.38,473900.0,32.774,32.7885,32.774,32.7813,473900.0
2013-12-30 15:50:00,45.38,45.47,45.37,45.47,1530400.0,32.7813,32.8463,32.774,32.8463,1530400.0
2013-12-31 09:30:00,45.52,45.56,45.3,45.35,505500.0,32.8824,32.9113,32.7235,32.7596,505500.0
2013-12-31 09:40:00,45.35,45.35,45.17,45.18,408200.0,32.7596,32.7596,32.6296,32.6368,408200.0
2013-12-31 09:50:00,45.18,45.38,45.18,45.36,232800.0,32.6368,32.7813,32.6368,32.7668,232800.0
2013-12-31 10:00:00,45.36,45.39,45.29,45.34,660900.0,32.7668,32.7885,32.7162,32.7524,660900.0
2013-12-31 10:10:00,45.34,45.37,45.33,45.36,152300.0,32.7524,32.774,32.7451,32.7668,152300.0
2013-12-31 10:20:00,45.36,45.38,45.33,45.35,390500.0,32.7668,32.7813,32.7451,32.7596,390500.0
2013-12-31 10:30:00,45.35,45.41,45.35,45.37,198700.0,32.7596,32.8029,32.7596,32.774,198700.0
2013-12-31 10:40:00,45.38,45.39,45.33,45.34,212300.0,32.7813,32.7885,32.7451,32.7524,212300.0
2013-12-31 10:50:00,45.35,45.4,45.35,45.38,397100.0,32.7596,32.7957,32.7596,32.7813,397100.0
2013-12-31 11:00:00,45.38,45.4,45.36,45.37,297300.0,32.7813,32.7957,32.7668,32.774,297300.0
2013-12-31 11:10:00,45.36,45.38,45.34,45.34,486300.0,32.7668,32.7813,32.7524,32.7524,486300.0
2013-12-31 11:20:00,45.34,45.35,45.27,45.33,367400.0,32.7524,32.7596,32.7018,32.7451,367400.0
2013-12-31 11:30:00,45.33,45.34,45.33,45.34,85700.0,32.7451,32.7524,32.7451,32.7524,85700.0
2013-12-31 11:40:00,45.34,45.34,45.28,45.31,228600.0,32.7524,32.7524,32.709,32.7307,228600.0
2013-12-31 11:50:00,45.3,45.31,45.26,45.27,186600.0,32.7235,32.7307,32.6946,32.7018,186600.0
2013-12-31 12:00:00,45.28,45.28,45.15,45.17,527000.0,32.709,32.709,32.6151,32.6296,527000.0
2013-12-31 12:10:00,45.17,45.28,45.16,45.25,322200.0,32.6296,32.709,32.6223,32.6873,322200.0
2013-12-31 12:20:00,45.26,45.29,45.25,45.29,125300.0,32.6946,32.7162,32.6873,32.7162,125300.0
2013-12-31 12:30:00,45.29,45.32,45.29,45.3,164200.0,32.7162,32.7379,32.7162,32.7235,164200.0
2013-12-31 12:40:00,45.3,45.3,45.24,45.29,161000.0,32.7235,32.7235,32.6801,32.7162,161000.0
2013-12-31 12:50:00,45.29,45.32,45.28,45.32,128600.0,32.7162,32.7379,32.709,32.7379,128600.0
2013-12-31 13:00:00,45.32,45.35,45.3,45.32,194900.0,32.7379,32.7596,32.7235,32.7379,194900.0
2013-12-31 13:10:00,45.31,45.32,45.28,45.29,136600.0,32.7307,32.7379,32.709,32.7162,136600.0
2013-12-31 13:20:00,45.28,45.3,45.28,45.3,118800.0,32.709,32.7235,32.709,32.7235,118800.0
2013-12-31 13:30:00,45.3,45.35,45.29,45.34,139500.0,32.7235,32.7596,32.7162,32.7524,139500.0
2013-12-31 13:40:00,45.34,45.34,45.27,45.29,249800.0,32.7524,32.7524,32.7018,32.7162,249800.0
2013-12-31 13:50:00,45.29,45.29,45.23,45.25,223400.0,32.7162,32.7162,32.6729,32.6873,223400.0
2013-12-31 14:00:00,45.25,45.26,45.23,45.26,157200.0,32.6873,32.6946,32.6729,32.6946,157200.0
2013-12-31 14:10:00,45.26,45.31,45.25,45.31,176200.0,32.6946,32.7307,32.6873,32.7307,176200.0
2013-12-31 14:20:00,45.31,45.31,45.27,45.28,200900.0,32.7307,32.7307,32.7018,32.709,200900.0
2013-12-31 14:30:00,45.28,45.29,45.24,45.24,129100.0,32.709,32.7162,32.6801,32.6801,129100.0
2013-12-31 14:40:00,45.24,45.28,45.24,45.28,151900.0,32.6801,32.709,32.6801,32.709,151900.0
2013-12-31 14:50:00,45.28,45.28,45.26,45.27,175000.0,32.709,32.709,32.6946,32.7018,175000.0
2013-12-31 15:00:00,45.27,45.28,45.24,45.24,227900.0,32.7018,32.709,32.6801,32.6801,227900.0
2013-12-31 15:10:00,45.25,45.25,45.2,45.23,391300.0,32.6873,32.6873,32.6512,32.6729,391300.0
2013-12-31 15:20:00,45.23,45.26,45.22,45.26,196900.0,32.6729,32.6946,32.6657,32.6946,196900.0
2013-12-31 15:30:00,45.26,45.3,45.26,45.29,375300.0,32.6946,32.7235,32.6946,32.7162,375300.0
2013-12-31 15:40:00,45.3,45.43,45.27,45.42,571000.0,32.7235,32.8174,32.7018,32.8101,571000.0
2013-12-31 15:50:00,45.42,45.46,45.32,45.4,1204600.0,32.8101,32.839,32.7379,32.7957,1204600.0
2014-01-02 09:30:00,45.2,45.3,44.93,45.0,1168700.0,32.6512,32.7235,32.4562,32.5067,1168700.0
2014-01-02 09:40:00,45.0,45.15,44.93,45.14,771100.0,32.5067,32.6151,32.4562,32.6079,771100.0
2014-01-02 09:50:00,45.13,45.16,45.07,45.11,462200.0,32.6007,32.6223,32.5573,32.5862,462200.0
2014-01-02 10:00:00,45.1,45.11,44.94,45.03,607500.0,32.579,32.5862,32.4634,32.5284,607500.0
2014-01-02 10:10:00,45.03,45.06,45.01,45.01,253500.0,32.5284,32.5501,32.514,32.514,253500.0
2014-01-02 10:20:00,45.01,45.03,44.97,44.99,486000.0,32.514,32.5284,32.4851,32.4995,486000.0
2014-01-02 10:30:00,44.98,44.99,44.91,44.92,599900.0,32.4923,32.4995,32.4417,32.449,599900.0
2014-01-02 10:40:00,44.92,45.08,44.91,45.08,477000.0,32.449,32.5645,32.4417,32.5645,477000.0
2014-01-02 10:50:00,45.08,45.08,44.99,45.07,333500.0,32.5645,32.5645,32.4995,32.5573,333500.0
2014-01-02 11:00:00,45.07,45.07,44.99,44.99,348900.0,32.5573,32.5573,32.4995,32.4995,348900.0
2014-01-02 11:10:00,45.0,45.01,44.97,45.01,232600.0,32.5067,32.514,32.4851,32.514,232600.0
2014-01-02 11:20:00,45.01,45.01,44.98,44.99,309400.0,32.514,32.514,32.4923,32.4995,309400.0
2014-01-02 11:30:00,44.99,45.01,44.95,45.0,401900.0,32.4995,32.514,32.4706,32.5067,401900.0
2014-01-02 11:40:00,45.0,45.04,44.97,44.98,305400.0,32.5067,32.5356,32.4851,32.4923,305400.0
2014-01-02 11:50:00,44.98,45.06,44.95,45.06,398800.0,32.4923,32.5501,32.4706,32.5501,398800.0
2014-01-02 12:00:00,45.06,45.1,45.04,45.07,295500.0,32.5501,32.579,32.5356,32.5573,295500.0
2014-01-02 12:10:00,45.06,45.13,45.06,45.09,221000.0,32.5501,32.6007,32.5501,32.5718,221000.0
2014-01-02 12:20:00,45.09,45.1,45.0,45.03,302600.0,32.5718,32.579,32.5067,32.5284,302600.0
2014-01-02 12:30:00,45.03,45.05,44.99,44.99,267900.0,32.5284,32.5429,32.4995,32.4995,267900.0
2014-01-02 12:40:00,44.99,45.01,44.95,44.99,282800.0,32.4995,32.514,32.4706,32.4995,282800.0
2014-01-02 12:50:00,44.98,45.06,44.97,45.05,439400.0,32.4923,32.5501,32.4851,32.5429,439400.0
2014-01-02 13:00:00,45.05,45.14,45.05,45.13,192700.0,32.5429,32.6079,32.5429,32.6007,192700.0
2014-01-02 13:10:00,45.13,45.13,45.05,45.07,241200.0,32.6007,32.6007,32.5429,32.5573,241200.0
2014-01-02 13:20:00,45.07,45.12,45.06,45.11,265300.0,32.5573,32.5934,32.5501,32.5862,265300.0
2014-01-02 13:30:00,45.1,45.11,45.07,45.07,304200.0,32.579,32.5862,32.5573,32.5573,304200.0
2014-01-02 13:40:00,45.07,45.09,45.02,45.07,386700.0,32.5573,32.5718,32.5212,32.5573,386700.0
2014-01-02 13:50:00,45.07,45.07,45.02,45.05,254000.0,32.5573,32.5573,32.5212,32.5429,254000.0
2014-01-02 14:00:00,45.05,45.12,45.05,45.11,328800.0,32.5429,32.5934,32.5429,32.5862,328800.0
2014-01-02 14:10:00,45.1,45.14,44.98,45.01,495100.0,32.579,32.6079,32.4923,32.514,495100.0
2014-01-02 14:20:00,45.0,45.01,44.91,44.96,343600.0,32.5067,32.514,32.4417,32.4779,343600.0
2014-01-02 14:30:00,44.96,45.02,44.95,45.01,226400.0,32.4779,32.5212,32.4706,32.514,226400.0
2014-01-02 14:40:00,45.02,45.09,45.01,45.09,212100.0,32.5212,32.5718,32.514,32.5718,212100.0
2014-01-02 14:50:00,45.09,45.09,45.04,45.04,212100.0,32.5718,32.5718,32.5356,32.5356,212100.0
2014-01-02 15:00:00,45.04,45.09,45.03,45.07,399600.0,32.5356,32.5718,32.5284,32.5573,399600.0
2014-01-02 15:10:00,45.08,45.15,45.08,45.14,324500.0,32.5645,32.6151,32.5645,32.6079,324500.0
2014-01-02 15:20:00,45.13,45.13,45.06,45.08,417700.0,32.6007,32.6007,32.5501,32.5645,417700.0
2014-01-02 15:30:00,45.09,45.1,45.02,45.04,520500.0,32.5718,32.579,32.5212,32.5356,520500.0
2014-01-02 15:40:00,45.04,45.12,45.01,45.07,818000.0,32.5356,32.5934,32.514,32.5573,818000.0
2014-01-02 15:50:00,45.08,45.09,44.95,45.02,1409700.0,32.5645,32.5718,32.4706,32.5212,1409700.0
2014-01-03 09:30:00,44.99,45.14,44.98,45.09,575400.0,32.4995,32.6079,32.4923,32.5718,575400.0
2014-01-03 09:40:00,45.1,45.23,45.08,45.23,397000.0,32.579,32.6729,32.5645,32.6729,397000.0
2014-01-03 09:50:00,45.23,45.26,45.18,45.26,246100.0,32.6729,32.6946,32.6368,32.6946,246100.0
2014-01-03 10:00:00,45.26,45.3,45.22,45.26,344900.0,32.6946,32.7235,32.6657,32.6946,344900.0
2014-01-03 10:10:00,45.26,45.27,45.22,45.26,284600.0,32.6946,32.7018,32.6657,32.6946,284600.0
2014-01-03 10:20:00,45.26,45.33,45.25,45.3,412900.0,32.6946,32.7451,32.6873,32.7235,412900.0
2014-01-03 10:30:00,45.3,45.34,45.28,45.3,341300.0,32.7235,32.7524,32.709,32.7235,341300.0
2014-01-03 10:40:00,45.29,45.37,45.29,45.34,476300.0,32.7162,32.774,32.7162,32.7524,476300.0
2014-01-03 10:50:00,45.34,45.38,45.32,45.37,255500.0,32.7524,32.7813,32.7379,32.774,255500.0
2014-01-03 11:00:00,45.37,45.41,45.35,45.41,246400.0,32.774,32.8029,32.7596,32.8029,246400.0
2014-01-03 11:10:00,45.41,45.44,45.35,45.36,214000.0,32.8029,32.8246,32.7596,32.7668,214000.0
2014-01-03 11:20:00,45.36,45.36,45.25,45.26,347500.0,32.7668,32.7668,32.6873,32.6946,347500.0
2014-01-03 11:30:00,45.25,45.32,45.25,45.31,199400.0,32.6873,32.7379,32.6873,32.7307,199400.0
2014-01-03 11:40:00,45.32,45.36,45.31,45.34,320900.0,32.7379,32.7668,32.7307,32.7524,320900.0
2014-01-03 11:50:00,45.35,45.38,45.32,45.35,441100.0,32.7596,32.7813,32.7379,32.7596,441100.0
2014-01-03 12:00:00,45.34,45.34,45.29,45.33,339400.0,32.7524,32.7524,32.7162,32.7451,339400.0
2014-01-03 12:10:00,45.33,45.36,45.32,45.34,360900.0,32.7451,32.7668,32.7379,32.7524,360900.0
2014-01-03 12:20:00,45.35,45.35,45.26,45.26,668100.0,32.7596,32.7596,32.6946,32.6946,668100.0
2014-01-03 12:30:00,45.26,45.32,45.24,45.31,238700.0,32.6946,32.7379,32.6801,32.7307,238700.0
2014-01-03 12:40:00,45.32,45.34,45.31,45.32,161300.0,32.7379,32.7524,32.7307,32.7379,161300.0
2014-01-03 12:50:00,45.33,45.33,45.29,45.29,132500.0,32.7451,32.7451,32.7162,32.7162,132500.0
2014-01-03 13:00:00,45.3,45.35,45.3,45.34,231500.0,32.7235,32.7596,32.7235,32.7524,231500.0
2014-01-03 13:10:00,45.34,45.34,45.29,45.3,114800.0,32.7524,32.7524,32.7162,32.7235,114800.0
2014-01-03 13:20:00,45.29,45.34,45.29,45.33,202300.0,32.7162,32.7524,32.7162,32.7451,202300.0
2014-01-03 13:30:00,45.33,45.33,45.29,45.33,236000.0,32.7451,32.7451,32.7162,32.7451,236000.0
2014-01-03 13:40:00,45.33,45.4,45.31,45.4,311400.0,32.7451,32.7957,32.7307,32.7957,311400.0
2014-01-03 13:50:00,45.39,45.44,45.39,45.39,293000.0,32.7885,32.8246,32.7885,32.7885,293000.0
2014-01-03 14:00:00,45.39,45.4,45.36,45.39,198500.0,32.7885,32.7957,32.7668,32.7885,198500.0
2014-01-03 14:10:00,45.39,45.41,45.38,45.41,213900.0,32.7885,32.8029,32.7813,32.8029,213900.0
2014-01-03 14:20:00,45.4,45.42,45.37,45.41,303400.0,32.7957,32.8101,32.774,32.8029,303400.0
2014-01-03 14:30:00,45.42,45.44,45.39,45.39,193400.0,32.8101,32.8246,32.7885,32.7885,193400.0
2014-01-03 14:40:00,45.39,45.45,45.39,45.44,225900.0,32.7885,32.8318,32.7885,32.8246,225900.0
2014-01-03 14:50:00,45.43,45.47,45.42,45.43,250300.0,32.8174,32.8463,32.8101,32.8174,250300.0
2014-01-03 15:00:00,45.43,45.44,45.38,45.41,349500.0,32.8174,32.8246,32.7813,32.8029,349500.0
2014-01-03 15:10:00,45.41,45.48,45.4,45.44,305000.0,32.8029,32.8535,32.7957,32.8246,305000.0
2014-01-03 15:20:00,45.45,45.46,45.41,45.45,351300.0,32.8318,32.839,32.8029,32.8318,351300.0
2014-01-03 15:30:00,45.45,45.47,45.4,45.41,435200.0,32.8318,32.8463,32.7957,32.8029,435200.0
2014-01-03 15:40:00,45.4,45.42,45.32,45.33,1000000.0,32.7957,32.8101,32.7379,32.7451,1000000.0
2014-01-03 15:50:00,45.33,45.36,45.3,45.35,1360700.0,32.7451,32.7668,32.7235,32.7596,1360700.0
2014-01-06 09:30:00,45.49,45.74,45.44,45.68,1076900.0,32.8607,33.0413,32.8246,32.998,1076900.0
2014-01-06 09:40:00,45.68,45.71,45.51,45.56,488100.0,32.998,33.0196,32.8752,32.9113,488100.0
2014-01-06 09:50:00,45.57,45.66,45.55,45.66,678200.0,32.9185,32.9835,32.9041,32.9835,678200.0
2014-01-06 10:00:00,45.66,45.68,45.6,45.67,330900.0,32.9835,32.998,32.9402,32.9907,330900.0
2014-01-06 10:10:00,45.68,45.75,45.66,45.75,387100.0,32.998,33.0485,32.9835,33.0485,387100.0
2014-01-06 10:20:00,45.75,45.81,45.7,45.74,594200.0,33.0485,33.0919,33.0124,33.0413,594200.0
2014-01-06 10:30:00,45.74,45.77,45.65,45.75,424500.0,33.0413,33.063,32.9763,33.0485,424500.0
2014-01-06 10:40:00,45.74,45.76,45.67,45.67,244800.0,33.0413,33.0558,32.9907,32.9907,244800.0
2014-01-06 10:50:00,45.67,45.68,45.54,45.54,414100.0,32.9907,32.998,32.8968,32.8968,414100.0
2014-01-06 11:00:00,45.53,45.57,45.52,45.57,269500.0,32.8896,32.9185,32.8824,32.9185,269500.0
2014-01-06 11:10:00,45.56,45.56,45.46,45.49,352500.0,32.9113,32.9113,32.839,32.8607,352500.0
2014-01-06 11:20:00,45.48,45.54,45.48,45.52,203900.0,32.8535,32.8968,32.8535,32.8824,203900.0
2014-01-06 11:30:00,45.52,45.53,45.36,45.4,338200.0,32.8824,32.8896,32.7668,32.7957,338200.0
2014-01-06 11:40:00,45.4,45.48,45.39,45.47,353800.0,32.7957,32.8535,32.7885,32.8463,353800.0
2014-01-06 11:50:00,45.48,45.52,45.47,45.5,127400.0,32.8535,32.8824,32.8463,32.8679,127400.0
2014-01-06 12:00:00,45.5,45.5,45.45,45.47,131100.0,32.8679,32.8679,32.8318,32.8463,131100.0
2014-01-06 12:10:00,45.47,45.47,45.43,45.44,139700.0,32.8463,32.8463,32.8174,32.8246,139700.0
2014-01-06 12:20:00,45.45,45.49,45.44,45.46,171500.0,32.8318,32.8607,32.8246,32.839,171500.0
2014-01-06 12:30:00,45.46,45.47,45.43,45.44,216200.0,32.839,32.8463,32.8174,32.8246,216200.0
2014-01-06 12:40:00,45.45,45.45,45.41,45.43,204900.0,32.8318,32.8318,32.8029,32.8174,204900.0
2014-01-06 12:50:00,45.42,45.44,45.39,45.43,209300.0,32.8101,32.8246,32.7885,32.8174,209300.0
2014-01-06 13:00:00,45.44,45.45,45.41,45.42,171400.0,32.8246,32.8318,32.8029,32.8101,171400.0
2014-01-06 13:10:00,45.42,45.42,45.38,45.41,260100.0,32.8101,32.8101,32.7813,32.8029,260100.0
2014-01-06 13:20:00,45.41,45.46,45.4,45.45,282000.0,32.8029,32.839,32.7957,32.8318,282000.0
2014-01-06 13:30:00,45.44,45.45,45.4,45.43,154600.0,32.8246,32.8318,32.7957,32.8174,154600.0
2014-01-06 13:40:00,45.43,45.46,45.43,45.44,380300.0,32.8174,32.839,32.8174,32.8246,380300.0
2014-01-06 13:50:00,45.44,45.52,45.43,45.48,346900.0,32.8246,32.8824,32.8174,32.8535,346900.0
2014-01-06 14:00:00,45.48,45.51,45.47,45.47,186000.0,32.8535,32.8752,32.8463,32.8463,186000.0
2014-01-06 14:10:00,45.47,45.52,45.46,45.46,200900.0,32.8463,32.8824,32.839,32.839,200900.0
2014-01-06 14:20:00,45.47,45.54,45.46,45.54,263400.0,32.8463,32.8968,32.839,32.8968,263400.0
2014-01-06 14:30:00,45.55,45.64,45.54,45.62,404500.0,32.9041,32.9691,32.8968,32.9546,404500.0
2014-01-06 14:40:00,45.61,45.65,45.61,45.64,326900.0,32.9474,32.9763,32.9474,32.9691,326900.0
2014-01-06 14:50:00,45.64,45.66,45.63,45.64,308000.0,32.9691,32.9835,32.9618,32.9691,308000.0
2014-01-06 15:00:00,45.63,45.64,45.57,45.57,415300.0,32.9618,32.9691,32.9185,32.9185,415300.0
2014-01-06 15:10:00,45.57,45.6,45.56,45.56,332700.0,32.9185,32.9402,32.9113,32.9113,332700.0
2014-01-06 15:20:00,45.56,45.64,45.56,45.63,381300.0,32.9113,32.9691,32.9113,32.9618,381300.0
2014-01-06 15:30:00,45.63,45.63,45.53,45.54,469800.0,32.9618,32.9618,32.8896,32.8968,469800.0
2014-01-06 15:40:00,45.55,45.56,45.52,45.54,914600.0,32.9041,32.9113,32.8824,32.8968,914600.0
2014-01-06 15:50:00,45.54,45.57,45.43,45.44,1442700.0,32.8968,32.9185,32.8174,32.8246,1442700.0
2014-01-07 09:30:00,45.78,45.8,45.53,45.58,918400.0,33.0702,33.0846,32.8896,32.9257,918400.0
2014-01-07 09:40:00,45.59,45.61,45.49,45.53,832500.0,32.9329,32.9474,32.8607,32.8896,832500.0
2014-01-07 09:50:00,45.53,45.62,45.52,45.57,447600.0,32.8896,32.9546,32.8824,32.9185,447600.0
2014-01-07 10:00:00,45.57,45.63,45.56,45.57,526900.0,32.9185,32.9618,32.9113,32.9185,526900.0
2014-01-07 10:10:00,45.57,45.57,45.48,45.5,408000.0,32.9185,32.9185,32.8535,32.8679,408000.0
2014-01-07 10:20:00,45.5,45.51,45.45,45.49,603400.0,32.8679,32.8752,32.8318,32.8607,603400.0
2014-01-07 10:30:00,45.5,45.55,45.48,45.54,235700.0,32.8679,32.9041,32.8535,32.8968,235700.0
2014-01-07 10:40:00,45.53,45.59,45.53,45.56,391300.0,32.8896,32.9329,32.8896,32.9113,391300.0
2014-01-07 10:50:00,45.57,45.57,45.36,45.37,552200.0,32.9185,32.9185,32.7668,32.774,552200.0
2014-01-07 11:00:00,45.38,45.41,45.36,45.39,474900.0,32.7813,32.8029,32.7668,32.7885,474900.0
2014-01-07 11:10:00,45.39,45.4,45.38,45.4,218300.0,32.7885,32.7957,32.7813,32.7957,218300.0
2014-01-07 11:20:00,45.4,45.4,45.32,45.33,434500.0,32.7957,32.7957,32.7379,32.7451,434500.0
2014-01-07 11:30:00,45.33,45.38,45.32,45.34,221700.0,32.7451,32.7813,32.7379,32.7524,221700.0
2014-01-07 11:40:00,45.34,45.35,45.3,45.32,365000.0,32.7524,32.7596,32.7235,32.7379,365000.0
2014-01-07 11:50:00,45.31,45.33,45.28,45.32,381500.0,32.7307,32.7451,32.709,32.7379,381500.0
2014-01-07 12:00:00,45.32,45.35,45.3,45.31,231400.0,32.7379,32.7596,32.7235,32.7307,231400.0
2014-01-07 12:10:00,45.32,45.33,45.3,45.3,171500.0,32.7379,32.7451,32.7235,32.7235,171500.0
2014-01-07 12:20:00,45.3,45.34,45.3,45.32,251100.0,32.7235,32.7524,32.7235,32.7379,251100.0
2014-01-07 12:30:00,45.33,45.43,45.29,45.43,459900.0,32.7451,32.8174,32.7162,32.8174,459900.0
2014-01-07 12:40:00,45.43,45.45,45.41,45.44,256100.0,32.8174,32.8318,32.8029,32.8246,256100.0
2014-01-07 12:50:00,45.44,45.44,45.41,45.43,214700.0,32.8246,32.8246,32.8029,32.8174,214700.0
2014-01-07 13:00:00,45.43,45.43,45.37,45.38,134300.0,32.8174,32.8174,32.774,32.7813,134300.0
2014-01-07 13:10:00,45.38,45.39,45.35,45.38,370200.0,32.7813,32.7885,32.7596,32.7813,370200.0
2014-01-07 13:20:00,45.38,45.38,45.26,45.28,348400.0,32.7813,32.7813,32.6946,32.709,348400.0
2014-01-07 13:30:00,45.29,45.34,45.27,45.34,387100.0,32.7162,32.7524,32.7018,32.7524,387100.0
2014-01-07 13:40:00,45.33,45.36,45.33,45.36,143200.0,32.7451,32.7668,32.7451,32.7668,143200.0
2014-01-07 13:50:00,45.35,45.36,45.28,45.28,264500.0,32.7596,32.7668,32.709,32.709,264500.0
2014-01-07 14:00:00,45.28,45.29,45.22,45.27,330000.0,32.709,32.7162,32.6657,32.7018,330000.0
2014-01-07 14:10:00,45.26,45.32,45.26,45.3,181900.0,32.6946,32.7379,32.6946,32.7235,181900.0
2014-01-07 14:20:00,45.31,45.38,45.3,45.36,139900.0,32.7307,32.7813,32.7235,32.7668,139900.0
2014-01-07 14:30:00,45.36,45.4,45.34,45.37,233300.0,32.7668,32.7957,32.7524,32.774,233300.0
2014-01-07 14:40:00,45.38,45.39,45.34,45.35,224300.0,32.7813,32.7885,32.7524,32.7596,224300.0
2014-01-07 14:50:00,45.36,45.36,45.29,45.32,367900.0,32.7668,32.7668,32.7162,32.7379,367900.0
2014-01-07 15:00:00,45.32,45.38,45.32,45.38,194700.0,32.7379,32.7813,32.7379,32.7813,194700.0
2014-01-07 15:10:00,45.38,45.39,45.33,45.38,209300.0,32.7813,32.7885,32.7451,32.7813,209300.0
2014-01-07 15:20:00,45.37,45.38,45.33,45.33,302500.0,32.774,32.7813,32.7451,32.7451,302500.0
2014-01-07 15:30:00,45.34,45.4,45.31,45.34,589200.0,32.7524,32.7957,32.7307,32.7524,589200.0
2014-01-07 15:40:00,45.34,45.38,45.32,45.33,584000.0,32.7524,32.7813,32.7379,32.7451,584000.0
2014-01-07 15:50:00,45.33,45.41,45.31,45.39,1362700.0,32.7451,32.8029,32.7307,32.7885,1362700.0
2014-01-08 09:30:00,45.45,45.64,45.35,45.64,1320100.0,32.8318,32.9691,32.7596,32.9691,1320100.0
2014-01-08 09:40:00,45.64,45.71,45.56,45.59,1012000.0,32.9691,33.0196,32.9113,32.9329,1012000.0
2014-01-08 09:50:00,45.59,45.63,45.51,45.56,536100.0,32.9329,32.9618,32.8752,32.9113,536100.0
2014-01-08 10:00:00,45.55,45.62,45.52,45.58,456200.0,32.9041,32.9546,32.8824,32.9257,456200.0
2014-01-08 10:10:00,45.59,45.63,45.56,45.59,366100.0,32.9329,32.9618,32.9113,32.9329,366100.0
2014-01-08 10:20:00,45.6,45.65,45.59,45.64,317800.0,32.9402,32.9763,32.9329,32.9691,317800.0
2014-01-08 10:30:00,45.64,45.64,45.59,45.59,441700.0,32.9691,32.9691,32.9329,32.9329,441700.0
2014-01-08 10:40:00,45.59,45.62,45.59,45.61,402400.0,32.9329,32.9546,32.9329,32.9474,402400.0
2014-01-08 10:50:00,45.61,45.64,45.58,45.61,692900.0,32.9474,32.9691,32.9257,32.9474,692900.0
2014-01-08 11:00:00,45.61,45.69,45.6,45.67,1005200.0,32.9474,33.0052,32.9402,32.9907,1005200.0
2014-01-08 11:10:00,45.67,45.7,45.65,45.65,282400.0,32.9907,33.0124,32.9763,32.9763,282400.0
2014-01-08 11:20:00,45.66,45.68,45.61,45.61,285900.0,32.9835,32.998,32.9474,32.9474,285900.0
2014-01-08 11:30:00,45.62,45.64,45.61,45.62,222900.0,32.9546,32.9691,32.9474,32.9546,222900.0
2014-01-08 11:40:00,45.61,45.66,45.61,45.64,308800.0,32.9474,32.9835,32.9474,32.9691,308800.0
2014-01-08 11:50:00,45.65,45.68,45.64,45.65,267600.0,32.9763,32.998,32.9691,32.9763,267600.0
2014-01-08 12:00:00,45.65,45.66,45.64,45.64,155800.0,32.9763,32.9835,32.9691,32.9691,155800.0
2014-01-08 12:10:00,45.65,45.68,45.64,45.68,173200.0,32.9763,32.998,32.9691,32.998,173200.0
2014-01-08 12:20:00,45.68,45.69,45.64,45.65,261200.0,32.998,33.0052,32.9691,32.9763,261200.0
2014-01-08 12:30:00,45.65,45.69,45.64,45.69,309000.0,32.9763,33.0052,32.9691,33.0052,309000.0
2014-01-08 12:40:00,45.68,45.7,45.68,45.7,127400.0,32.998,33.0124,32.998,33.0124,127400.0
2014-01-08 12:50:00,45.7,45.71,45.62,45.64,366100.0,33.0124,33.0196,32.9546,32.9691,366100.0
2014-01-08 13:00:00,45.64,45.69,45.63,45.68,118000.0,32.9691,33.0052,32.9618,32.998,118000.0
2014-01-08 13:10:00,45.69,45.7,45.66,45.66,245500.0,33.0052,33.0124,32.9835,32.9835,245500.0
2014-01-08 13:20:00,45.67,45.69,45.65,45.69,207800.0,32.9907,33.0052,32.9763,33.0052,207800.0
2014-01-08 13:30:00,45.69,45.75,45.68,45.75,242800.0,33.0052,33.0485,32.998,33.0485,242800.0
2014-01-08 13:40:00,45.75,45.8,45.74,45.79,323400.0,33.0485,33.0846,33.0413,33.0774,323400.0
2014-01-08 13:50:00,45.79,45.85,45.78,45.8,268600.0,33.0774,33.1208,33.0702,33.0846,268600.0
2014-01-08 14:00:00,45.8,45.86,45.74,45.79,745600.0,33.0846,33.128,33.0413,33.0774,745600.0
2014-01-08 14:10:00,45.79,45.88,45.79,45.86,368400.0,33.0774,33.1424,33.0774,33.128,368400.0
2014-01-08 14:20:00,45.86,45.88,45.79,45.82,650300.0,33.128,33.1424,33.0774,33.0991,650300.0
2014-01-08 14:30:00,45.82,45.86,45.79,45.8,234700.0,33.0991,33.128,33.0774,33.0846,234700.0
2014-01-08 14:40:00,45.8,45.83,45.79,45.8,347700.0,33.0846,33.1063,33.0774,33.0846,347700.0
2014-01-08 14:50:00,45.8,45.84,45.79,45.82,328500.0,33.0846,33.1135,33.0774,33.0991,328500.0
2014-01-08 15:00:00,45.81,45.86,45.81,45.86,435900.0,33.0919,33.128,33.0919,33.128,435900.0
2014-01-08 15:10:00,45.85,45.87,45.82,45.82,371300.0,33.1208,33.1352,33.0991,33.0991,371300.0
2014-01-08 15:20:00,45.82,45.83,45.75,45.77,617700.0,33.0991,33.1063,33.0485,33.063,617700.0
2014-01-08 15:30:00,45.77,45.87,45.77,45.85,430300.0,33.063,33.1352,33.063,33.1208,430300.0
2014-01-08 15:40:00,45.84,45.95,45.82,45.93,1115300.0,33.1135,33.193,33.0991,33.1786,1115300.0
2014-01-08 15:50:00,45.93,45.95,45.88,45.92,2209200.0,33.1786,33.193,33.1424,33.1713,2209200.0
2014-01-09 09:30:00,46.02,46.1,45.88,46.0,727300.0,33.2436,33.3014,33.1424,33.2291,727300.0
2014-01-09 09:40:00,46.0,46.09,45.94,46.09,360900.0,33.2291,33.2941,33.1858,33.2941,360900.0
2014-01-09 09:50:00,46.09,46.18,46.08,46.18,710500.0,33.2941,33.3591,33.2869,33.3591,710500.0
2014-01-09 10:00:00,46.17,46.18,46.04,46.07,409500.0,33.3519,33.3591,33.258,33.2797,409500.0
2014-01-09 10:10:00,46.07,46.11,45.99,46.02,385300.0,33.2797,33.3086,33.2219,33.2436,385300.0
2014-01-09 10:20:00,46.02,46.11,46.0,46.1,605000.0,33.2436,33.3086,33.2291,33.3014,605000.0
2014-01-09 10:30:00,46.11,46.11,46.02,46.02,298100.0,33.3086,33.3086,33.2436,33.2436,298100.0
2014-01-09 10:40:00,46.03,46.03,45.96,45.98,489900.0,33.2508,33.2508,33.2002,33.2147,489900.0
2014-01-09 10:50:00,45.98,45.99,45.92,45.96,293100.0,33.2147,33.2219,33.1713,33.2002,293100.0
2014-01-09 11:00:00,45.96,45.96,45.8,45.82,330800.0,33.2002,33.2002,33.0846,33.0991,330800.0
2014-01-09 11:10:00,45.82,45.91,45.8,45.89,287200.0,33.0991,33.1641,33.0846,33.1497,287200.0
2014-01-09 11:20:00,45.88,45.96,45.88,45.91,304300.0,33.1424,33.2002,33.1424,33.1641,304300.0
2014-01-09 11:30:00,45.91,45.94,45.89,45.94,279300.0,33.1641,33.1858,33.1497,33.1858,279300.0
2014-01-09 11:40:00,45.94,45.97,45.93,45.95,225500.0,33.1858,33.2075,33.1786,33.193,225500.0
2014-01-09 11:50:00,45.95,45.96,45.89,45.9,192700.0,33.193,33.2002,33.1497,33.1569,192700.0
2014-01-09 12:00:00,45.9,45.94,45.87,45.91,175700.0,33.1569,33.1858,33.1352,33.1641,175700.0
2014-01-09 12:10:00,45.91,45.91,45.86,45.87,138000.0,33.1641,33.1641,33.128,33.1352,138000.0
2014-01-09 12:20:00,45.88,45.98,45.88,45.97,144300.0,33.1424,33.2147,33.1424,33.2075,144300.0
2014-01-09 12:30:00,45.96,46.01,45.96,46.01,167600.0,33.2002,33.2363,33.2002,33.2363,167600.0
2014-01-09 12:40:00,46.01,46.03,46.0,46.01,153900.0,33.2363,33.2508,33.2291,33.2363,153900.0
2014-01-09 12:50:00,46.02,46.07,46.0,46.07,120700.0,33.2436,33.2797,33.2291,33.2797,120700.0
2014-01-09 13:00:00,46.07,46.09,46.05,46.06,96700.0,33.2797,33.2941,33.2652,33.2725,96700.0
2014-01-09 13:10:00,46.05,46.06,46.01,46.03,449600.0,33.2652,33.2725,33.2363,33.2508,449600.0
2014-01-09 13:20:00,46.01,46.03,46.0,46.01,177200.0,33.2363,33.2508,33.2291,33.2363,177200.0
2014-01-09 13:30:00,46.01,46.02,45.93,45.96,229700.0,33.2363,33.2436,33.1786,33.2002,229700.0
2014-01-09 13:40:00,45.96,45.97,45.93,45.95,105100.0,33.2002,33.2075,33.1786,33.193,105100.0
2014-01-09 13:50:00,45.95,45.98,45.93,45.97,165600.0,33.193,33.2147,33.1786,33.2075,165600.0
2014-01-09 14:00:00,45.97,45.98,45.94,45.97,303300.0,33.2075,33.2147,33.1858,33.2075,303300.0
2014-01-09 14:10:00,45.97,46.0,45.96,45.98,209800.0,33.2075,33.2291,33.2002,33.2147,209800.0
2014-01-09 14:20:00,45.98,46.01,45.97,45.99,179000.0,33.2147,33.2363,33.2075,33.2219,179000.0
2014-01-09 14:30:00,45.98,46.01,45.97,46.0,287200.0,33.2147,33.2363,33.2075,33.2291,287200.0
2014-01-09 14:40:00,46.0,46.07,45.99,46.07,335600.0,33.2291,33.2797,33.2219,33.2797,335600.0
2014-01-09 14:50:00,46.06,46.11,46.05,46.05,272500.0,33.2725,33.3086,33.2652,33.2652,272500.0
2014-01-09 15:00:00,46.06,46.11,46.05,46.1,218400.0,33.2725,33.3086,33.2652,33.3014,218400.0
2014-01-09 15:10:00,46.09,46.16,46.08,46.12,359500.0,33.2941,33.3447,33.2869,33.3158,359500.0
2014-01-09 15:20:00,46.11,46.15,46.1,46.14,289900.0,33.3086,33.3375,33.3014,33.3303,289900.0
2014-01-09 15:30:00,46.14,46.15,46.04,46.08,617500.0,33.3303,33.3375,33.258,33.2869,617500.0
2014-01-09 15:40:00,46.1,46.11,46.05,46.08,464000.0,33.3014,33.3086,33.2652,33.2869,464000.0
2014-01-09 15:50:00,46.07,46.2,46.04,46.17,1492100.0,33.2797,33.3736,33.258,33.3519,1492100.0
2014-01-10 09:30:00,46.05,46.06,45.77,45.91,931800.0,33.2652,33.2725,33.063,33.1641,931800.0
2014-01-10 09:40:00,45.91,45.97,45.84,45.88,523400.0,33.1641,33.2075,33.1135,33.1424,523400.0
2014-01-10 09:50:00,45.88,45.93,45.79,45.8,412000.0,33.1424,33.1786,33.0774,33.0846,412000.0
2014-01-10 10:00:00,45.8,45.82,45.67,45.81,573500.0,33.0846,33.0991,32.9907,33.0919,573500.0
2014-01-10 10:10:00,45.81,45.89,45.77,45.87,491900.0,33.0919,33.1497,33.063,33.1352,491900.0
2014-01-10 10:20:00,45.87,45.88,45.76,45.82,217200.0,33.1352,33.1424,33.0558,33.0991,217200.0
2014-01-10 10:30:00,45.81,45.82,45.74,45.76,165200.0,33.0919,33.0991,33.0413,33.0558,165200.0
2014-01-10 10:40:00,45.77,45.82,45.74,45.81,257200.0,33.063,33.0991,33.0413,33.0919,257200.0
2014-01-10 10:50:00,45.81,45.83,45.74,45.77,394700.0,33.0919,33.1063,33.0413,33.063,394700.0
2014-01-10 11:00:00,45.78,45.82,45.77,45.82,263000.0,33.0702,33.0991,33.063,33.0991,263000.0
2014-01-10 11:10:00,45.82,45.84,45.76,45.78,348400.0,33.0991,33.1135,33.0558,33.0702,348400.0
2014-01-10 11:20:00,45.78,45.78,45.72,45.73,344400.0,33.0702,33.0702,33.0269,33.0341,344400.0
2014-01-10 11:30:00,45.73,45.73,45.63,45.66,373200.0,33.0341,33.0341,32.9618,32.9835,373200.0
2014-01-10 11:40:00,45.66,45.72,45.65,45.71,142200.0,32.9835,33.0269,32.9763,33.0196,142200.0
2014-01-10 11:50:00,45.71,45.73,45.68,45.7,163800.0,33.0196,33.0341,32.998,33.0124,163800.0
2014-01-10 12:00:00,45.7,45.7,45.64,45.65,191900.0,33.0124,33.0124,32.9691,32.9763,191900.0
2014-01-10 12:10:00,45.64,45.75,45.64,45.73,212900.0,32.9691,33.0485,32.9691,33.0341,212900.0
2014-01-10 12:20:00,45.73,45.75,45.72,45.73,85800.0,33.0341,33.0485,33.0269,33.0341,85800.0
2014-01-10 12:30:00,45.72,45.77,45.72,45.75,163500.0,33.0269,33.063,33.0269,33.0485,163500.0
2014-01-10 12:40:00,45.74,45.9,45.74,45.86,401700.0,33.0413,33.1569,33.0413,33.128,401700.0
2014-01-10 12:50:00,45.86,45.9,45.82,45.82,257200.0,33.128,33.1569,33.0991,33.0991,257200.0
2014-01-10 13:00:00,45.82,45.83,45.77,45.78,222100.0,33.0991,33.1063,33.063,33.0702,222100.0
2014-01-10 13:10:00,45.79,45.81,45.76,45.79,160200.0,33.0774,33.0919,33.0558,33.0774,160200.0
2014-01-10 13:20:00,45.79,45.81,45.76,45.76,218400.0,33.0774,33.0919,33.0558,33.0558,218400.0
2014-01-10 13:30:00,45.77,45.81,45.75,45.79,170800.0,33.063,33.0919,33.0485,33.0774,170800.0
2014-01-10 13:40:00,45.79,45.81,45.76,45.81,307000.0,33.0774,33.0919,33.0558,33.0919,307000.0
2014-01-10 13:50:00,45.8,45.84,45.77,45.78,348100.0,33.0846,33.1135,33.063,33.0702,348100.0
2014-01-10 14:00:00,45.78,45.79,45.75,45.76,236200.0,33.0702,33.0774,33.0485,33.0558,236200.0
2014-01-10 14:10:00,45.76,45.77,45.74,45.76,153100.0,33.0558,33.063,33.0413,33.0558,153100.0
2014-01-10 14:20:00,45.75,45.8,45.75,45.76,217800.0,33.0485,33.0846,33.0485,33.0558,217800.0
2014-01-10 14:30:00,45.76,45.77,45.69,45.7,371400.0,33.0558,33.063,33.0052,33.0124,371400.0
2014-01-10 14:40:00,45.7,45.75,45.69,45.72,242500.0,33.0124,33.0485,33.0052,33.0269,242500.0
2014-01-10 14:50:00,45.72,45.73,45.7,45.71,146500.0,33.0269,33.0341,33.0124,33.0196,146500.0
2014-01-10 15:00:00,45.71,45.86,45.7,45.85,389100.0,33.0196,33.128,33.0124,33.1208,389100.0
2014-01-10 15:10:00,45.85,45.9,45.82,45.84,538100.0,33.1208,33.1569,33.0991,33.1135,538100.0
2014-01-10 15:20:00,45.85,45.9,45.83,45.9,319200.0,33.1208,33.1569,33.1063,33.1569,319200.0
2014-01-10 15:30:00,45.9,45.93,45.88,45.91,978100.0,33.1569,33.1786,33.1424,33.1641,978100.0
2014-01-10 15:40:00,45.91,45.95,45.87,45.87,742100.0,33.1641,33.193,33.1352,33.1352,742100.0
2014-01-10 15:50:00,45.88,45.94,45.87,45.93,1024400.0,33.1424,33.1858,33.1352,33.1786,1024400.0
2014-01-13 09:30:00,45.98,46.1,45.71,45.83,1115800.0,33.2147,33.3014,33.0196,33.1063,1115800.0
2014-01-13 09:40:00,45.82,45.85,45.69,45.69,507700.0,33.0991,33.1208,33.0052,33.0052,507700.0
2014-01-13 09:50:00,45.69,45.77,45.64,45.75,500400.0,33.0052,33.063,32.9691,33.0485,500400.0
2014-01-13 10:00:00,45.75,45.79,45.72,45.76,504700.0,33.0485,33.0774,33.0269,33.0558,504700.0
2014-01-13 10:10:00,45.76,45.79,45.73,45.78,281500.0,33.0558,33.0774,33.0341,33.0702,281500.0
2014-01-13 10:20:00,45.77,45.89,45.76,45.89,265300.0,33.063,33.1497,33.0558,33.1497,265300.0
2014-01-13 10:30:00,45.89,45.99,45.88,45.94,297100.0,33.1497,33.2219,33.1424,33.1858,297100.0
2014-01-13 10:40:00,45.94,45.94,45.9,45.91,197900.0,33.1858,33.1858,33.1569,33.1641,197900.0
2014-01-13 10:50:00,45.9,45.98,45.9,45.96,257800.0,33.1569,33.2147,33.1569,33.2002,257800.0
2014-01-13 11:00:00,45.96,45.96,45.88,45.88,285100.0,33.2002,33.2002,33.1424,33.1424,285100.0
2014-01-13 11:10:00,45.88,45.9,45.85,45.9,269500.0,33.1424,33.1569,33.1208,33.1569,269500.0
2014-01-13 11:20:00,45.89,45.98,45.88,45.97,497900.0,33.1497,33.2147,33.1424,33.2075,497900.0
2014-01-13 11:30:00,45.98,45.99,45.92,45.97,231700.0,33.2147,33.2219,33.1713,33.2075,231700.0
2014-01-13 11:40:00,45.97,46.04,45.97,46.04,248300.0,33.2075,33.258,33.2075,33.258,248300.0
2014-01-13 11:50:00,46.04,46.09,46.02,46.08,336600.0,33.258,33.2941,33.2436,33.2869,336600.0
2014-01-13 12:00:00,46.08,46.11,46.04,46.07,337000.0,33.2869,33.3086,33.258,33.2797,337000.0
2014-01-13 12:10:00,46.07,46.08,45.99,46.0,402400.0,33.2797,33.2869,33.2219,33.2291,402400.0
2014-01-13 12:20:00,46.0,46.01,45.89,45.91,422600.0,33.2291,33.2363,33.1497,33.1641,422600.0
2014-01-13 12:30:00,45.91,45.91,45.78,45.8,381500.0,33.1641,33.1641,33.0702,33.0846,381500.0
2014-01-13 12:40:00,45.8,45.87,45.78,45.78,354000.0,33.0846,33.1352,33.0702,33.0702,354000.0
2014-01-13 12:50:00,45.79,45.8,45.73,45.74,417400.0,33.0774,33.0846,33.0341,33.0413,417400.0
2014-01-13 13:00:00,45.73,45.77,45.7,45.77,265200.0,33.0341,33.063,33.0124,33.063,265200.0
2014-01-13 13:10:00,45.77,45.79,45.65,45.67,305500.0,33.063,33.0774,32.9763,32.9907,305500.0
2014-01-13 13:20:00,45.67,45.78,45.67,45.77,406500.0,32.9907,33.0702,32.9907,33.063,406500.0
2014-01-13 13:30:00,45.76,45.77,45.7,45.75,317800.0,33.0558,33.063,33.0124,33.0485,317800.0
2014-01-13 13:40:00,45.75,45.75,45.65,45.71,197300.0,33.0485,33.0485,32.9763,33.0196,197300.0
2014-01-13 13:50:00,45.7,45.73,45.66,45.73,227200.0,33.0124,33.0341,32.9835,33.0341,227200.0
2014-01-13 14:00:00,45.73,45.77,45.71,45.73,351200.0,33.0341,33.063,33.0196,33.0341,351200.0
2014-01-13 14:10:00,45.73,45.73,45.64,45.65,333500.0,33.0341,33.0341,32.9691,32.9763,333500.0
2014-01-13 14:20:00,45.65,45.71,45.62,45.63,331100.0,32.9763,33.0196,32.9546,32.9618,331100.0
2014-01-13 14:30:00,45.62,45.63,45.57,45.62,289800.0,32.9546,32.9618,32.9185,32.9546,289800.0
2014-01-13 14:40:00,45.62,45.65,45.5,45.61,622500.0,32.9546,32.9763,32.8679,32.9474,622500.0
2014-01-13 14:50:00,45.6,45.62,45.54,45.6,342900.0,32.9402,32.9546,32.8968,32.9402,342900.0
2014-01-13 15:00:00,45.59,45.6,45.5,45.58,625300.0,32.9329,32.9402,32.8679,32.9257,625300.0
2014-01-13 15:10:00,45.57,45.61,45.53,45.56,393000.0,32.9185,32.9474,32.8896,32.9113,393000.0
2014-01-13 15:20:00,45.56,45.6,45.52,45.55,508300.0,32.9113,32.9402,32.8824,32.9041,508300.0
2014-01-13 15:30:00,45.55,45.56,45.46,45.47,695200.0,32.9041,32.9113,32.839,32.8463,695200.0
2014-01-13 15:40:00,45.47,45.55,45.45,45.54,1959600.0,32.8463,32.9041,32.8318,32.8968,1959600.0
2014-01-13 15:50:00,45.55,45.61,45.45,45.48,1941200.0,32.9041,32.9474,32.8318,32.8535,1941200.0
2014-01-14 09:30:00,45.49,45.63,45.03,45.15,2171200.0,32.8607,32.9618,32.5284,32.6151,2171200.0
2014-01-14 09:40:00,45.15,45.19,44.92,44.96,1155000.0,32.6151,32.644,32.449,32.4779,1155000.0
2014-01-14 09:50:00,44.96,45.23,44.95,45.17,1451100.0,32.4779,32.6729,32.4706,32.6296,1451100.0
2014-01-14 10:00:00,45.18,45.38,45.17,45.35,1253800.0,32.6368,32.7813,32.6296,32.7596,1253800.0
2014-01-14 10:10:00,45.34,45.36,45.2,45.28,919200.0,32.7524,32.7668,32.6512,32.709,919200.0
2014-01-14 10:20:00,45.28,45.3,45.13,45.16,692400.0,32.709,32.7235,32.6007,32.6223,692400.0
2014-01-14 10:30:00,45.16,45.19,45.06,45.09,578800.0,32.6223,32.644,32.5501,32.5718,578800.0
2014-01-14 10:40:00,45.09,45.18,45.09,45.12,792800.0,32.5718,32.6368,32.5718,32.5934,792800.0
2014-01-14 10:50:00,45.12,45.16,45.06,45.13,790200.0,32.5934,32.6223,32.5501,32.6007,790200.0
2014-01-14 11:00:00,45.13,45.19,45.06,45.11,791800.0,32.6007,32.644,32.5501,32.5862,791800.0
2014-01-14 11:10:00,45.11,45.23,45.1,45.22,896500.0,32.5862,32.6729,32.579,32.6657,896500.0
2014-01-14 11:20:00,45.23,45.44,45.23,45.37,678000.0,32.6729,32.8246,32.6729,32.774,678000.0
2014-01-14 11:30:00,45.37,45.55,45.37,45.5,712300.0,32.774,32.9041,32.774,32.8679,712300.0
2014-01-14 11:40:00,45.5,45.58,45.5,45.52,410700.0,32.8679,32.9257,32.8679,32.8824,410700.0
2014-01-14 11:50:00,45.52,45.7,45.52,45.64,769000.0,32.8824,33.0124,32.8824,32.9691,769000.0
2014-01-14 12:00:00,45.64,45.69,45.55,45.68,521900.0,32.9691,33.0052,32.9041,32.998,521900.0
2014-01-14 12:10:00,45.68,45.75,45.67,45.75,506900.0,32.998,33.0485,32.9907,33.0485,506900.0
2014-01-14 12:20:00,45.74,45.84,45.72,45.74,487400.0,33.0413,33.1135,33.0269,33.0413,487400.0
2014-01-14 12:30:00,45.75,45.78,45.73,45.75,331100.0,33.0485,33.0702,33.0341,33.0485,331100.0
2014-01-14 12:40:00,45.75,45.76,45.58,45.59,437100.0,33.0485,33.0558,32.9257,32.9329,437100.0
2014-01-14 12:50:00,45.6,45.67,45.56,45.64,226600.0,32.9402,32.9907,32.9113,32.9691,226600.0
2014-01-14 13:00:00,45.64,45.66,45.5,45.53,231800.0,32.9691,32.9835,32.8679,32.8896,231800.0
2014-01-14 13:10:00,45.53,45.71,45.51,45.65,573600.0,32.8896,33.0196,32.8752,32.9763,573600.0
2014-01-14 13:20:00,45.64,45.66,45.59,45.63,328300.0,32.9691,32.9835,32.9329,32.9618,328300.0
2014-01-14 13:30:00,45.63,45.63,45.56,45.6,456800.0,32.9618,32.9618,32.9113,32.9402,456800.0
2014-01-14 13:40:00,45.6,45.61,45.56,45.59,202900.0,32.9402,32.9474,32.9113,32.9329,202900.0
2014-01-14 13:50:00,45.59,45.6,45.44,45.55,661300.0,32.9329,32.9402,32.8246,32.9041,661300.0
2014-01-14 14:00:00,45.55,45.61,45.54,45.59,444700.0,32.9041,32.9474,32.8968,32.9329,444700.0
2014-01-14 14:10:00,45.6,45.63,45.46,45.46,296500.0,32.9402,32.9618,32.839,32.839,296500.0
2014-01-14 14:20:00,45.46,45.55,45.4,45.51,332000.0,32.839,32.9041,32.7957,32.8752,332000.0
2014-01-14 14:30:00,45.51,45.52,45.46,45.46,356900.0,32.8752,32.8824,32.839,32.839,356900.0
2014-01-14 14:40:00,45.46,45.55,45.46,45.52,463600.0,32.839,32.9041,32.839,32.8824,463600.0
2014-01-14 14:50:00,45.52,45.56,45.48,45.52,409600.0,32.8824,32.9113,32.8535,32.8824,409600.0
2014-01-14 15:00:00,45.51,45.56,45.49,45.52,281600.0,32.8752,32.9113,32.8607,32.8824,281600.0
2014-01-14 15:10:00,45.51,45.68,45.51,45.6,541100.0,32.8752,32.998,32.8752,32.9402,541100.0
2014-01-14 15:20:00,45.6,45.66,45.57,45.66,589600.0,32.9402,32.9835,32.9185,32.9835,589600.0
2014-01-14 15:30:00,45.66,45.66,45.6,45.61,431400.0,32.9835,32.9835,32.9402,32.9474,431400.0
2014-01-14 15:40:00,45.62,45.62,45.49,45.54,648200.0,32.9546,32.9546,32.8607,32.8968,648200.0
2014-01-14 15:50:00,45.53,45.59,45.48,45.58,1138700.0,32.8896,32.9329,32.8535,32.9257,1138700.0
2014-01-15 09:30:00,45.94,46.19,45.76,46.19,2096600.0,33.1858,33.3664,33.0558,33.3664,2096600.0
2014-01-15 09:40:00,46.2,46.37,46.12,46.37,1457800.0,33.3736,33.4964,33.3158,33.4964,1457800.0
2014-01-15 09:50:00,46.37,46.39,46.15,46.33,1192500.0,33.4964,33.5108,33.3375,33.4675,1192500.0
2014-01-15 10:00:00,46.33,46.64,46.25,46.61,1629900.0,33.4675,33.6914,33.4097,33.6698,1629900.0
2014-01-15 10:10:00,46.61,46.74,46.58,46.59,1298600.0,33.6698,33.7637,33.6481,33.6553,1298600.0
2014-01-15 10:20:00,46.59,46.6,46.47,46.49,667000.0,33.6553,33.6625,33.5686,33.5831,667000.0
2014-01-15 10:30:00,46.49,46.62,46.43,46.52,605400.0,33.5831,33.677,33.5397,33.6048,605400.0
2014-01-15 10:40:00,46.51,46.54,46.38,46.45,513600.0,33.5975,33.6192,33.5036,33.5542,513600.0
2014-01-15 10:50:00,46.45,46.51,46.4,46.48,474200.0,33.5542,33.5975,33.5181,33.5759,474200.0
2014-01-15 11:00:00,46.48,46.65,46.47,46.65,510500.0,33.5759,33.6987,33.5686,33.6987,510500.0
2014-01-15 11:10:00,46.65,46.7,46.54,46.64,520000.0,33.6987,33.7348,33.6192,33.6914,520000.0
2014-01-15 11:20:00,46.64,46.66,46.49,46.49,439700.0,33.6914,33.7059,33.5831,33.5831,439700.0
2014-01-15 11:30:00,46.49,46.5,46.39,46.46,282400.0,33.5831,33.5903,33.5108,33.5614,282400.0
2014-01-15 11:40:00,46.46,46.47,46.39,46.44,356300.0,33.5614,33.5686,33.5108,33.547,356300.0
2014-01-15 11:50:00,46.44,46.46,46.41,46.46,247800.0,33.547,33.5614,33.5253,33.5614,247800.0
2014-01-15 12:00:00,46.45,46.54,46.45,46.53,337400.0,33.5542,33.6192,33.5542,33.612,337400.0
2014-01-15 12:10:00,46.54,46.54,46.43,46.46,284000.0,33.6192,33.6192,33.5397,33.5614,284000.0
2014-01-15 12:20:00,46.45,46.56,46.45,46.53,280100.0,33.5542,33.6336,33.5542,33.612,280100.0
2014-01-15 12:30:00,46.53,46.54,46.46,46.47,213400.0,33.612,33.6192,33.5614,33.5686,213400.0
2014-01-15 12:40:00,46.47,46.49,46.4,46.4,226800.0,33.5686,33.5831,33.5181,33.5181,226800.0
2014-01-15 12:50:00,46.4,46.42,46.37,46.42,224800.0,33.5181,33.5325,33.4964,33.5325,224800.0
2014-01-15 13:00:00,46.42,46.47,46.39,46.39,237300.0,33.5325,33.5686,33.5108,33.5108,237300.0
2014-01-15 13:10:00,46.39,46.4,46.35,46.39,201100.0,33.5108,33.5181,33.482,33.5108,201100.0
2014-01-15 13:20:00,46.39,46.42,46.31,46.31,296600.0,33.5108,33.5325,33.4531,33.4531,296600.0
2014-01-15 13:30:00,46.31,46.4,46.28,46.37,249600.0,33.4531,33.5181,33.4314,33.4964,249600.0
2014-01-15 13:40:00,46.37,46.38,46.29,46.32,243500.0,33.4964,33.5036,33.4386,33.4603,243500.0
2014-01-15 13:50:00,46.32,46.33,46.29,46.32,220500.0,33.4603,33.4675,33.4386,33.4603,220500.0
2014-01-15 14:00:00,46.32,46.42,46.29,46.42,302300.0,33.4603,33.5325,33.4386,33.5325,302300.0
2014-01-15 14:10:00,46.41,46.5,46.39,46.45,510200.0,33.5253,33.5903,33.5108,33.5542,510200.0
2014-01-15 14:20:00,46.46,46.48,46.4,46.41,210100.0,33.5614,33.5759,33.5181,33.5253,210100.0
2014-01-15 14:30:00,46.42,46.43,46.3,46.31,297500.0,33.5325,33.5397,33.4458,33.4531,297500.0
2014-01-15 14:40:00,46.3,46.41,46.3,46.41,233000.0,33.4458,33.5253,33.4458,33.5253,233000.0
2014-01-15 14:50:00,46.4,46.41,46.36,46.4,235600.0,33.5181,33.5253,33.4892,33.5181,235600.0
2014-01-15 15:00:00,46.39,46.4,46.37,46.37,196100.0,33.5108,33.5181,33.4964,33.4964,196100.0
2014-01-15 15:10:00,46.37,46.42,46.35,46.35,486700.0,33.4964,33.5325,33.482,33.482,486700.0
2014-01-15 15:20:00,46.36,46.41,46.3,46.41,449300.0,33.4892,33.5253,33.4458,33.5253,449300.0
2014-01-15 15:30:00,46.41,46.48,46.39,46.48,655200.0,33.5253,33.5759,33.5108,33.5759,655200.0
2014-01-15 15:40:00,46.48,46.49,46.37,46.43,1001100.0,33.5759,33.5831,33.4964,33.5397,1001100.0
2014-01-15 15:50:00,46.42,46.43,46.35,46.41,1684400.0,33.5325,33.5397,33.482,33.5253,1684400.0
2014-01-16 09:30:00,46.4,46.46,46.17,46.24,823800.0,33.5181,33.5614,33.3519,33.4025,823800.0
2014-01-16 09:40:00,46.24,46.25,46.07,46.18,420900.0,33.4025,33.4097,33.2797,33.3591,420900.0
2014-01-16 09:50:00,46.17,46.3,46.09,46.29,338300.0,33.3519,33.4458,33.2941,33.4386,338300.0
2014-01-16 10:00:00,46.29,46.31,46.22,46.29,338700.0,33.4386,33.4531,33.388,33.4386,338700.0
2014-01-16 10:10:00,46.3,46.3,46.19,46.21,342600.0,33.4458,33.4458,33.3664,33.3808,342600.0
2014-01-16 10:20:00,46.22,46.29,46.19,46.28,485600.0,33.388,33.4386,33.3664,33.4314,485600.0
2014-01-16 10:30:00,46.28,46.33,46.27,46.32,176700.0,33.4314,33.4675,33.4242,33.4603,176700.0
2014-01-16 10:40:00,46.32,46.37,46.31,46.31,402800.0,33.4603,33.4964,33.4531,33.4531,402800.0
2014-01-16 10:50:00,46.31,46.35,46.26,46.34,275600.0,33.4531,33.482,33.4169,33.4747,275600.0
2014-01-16 11:00:00,46.34,46.34,46.23,46.32,314100.0,33.4747,33.4747,33.3953,33.4603,314100.0
2014-01-16 11:10:00,46.31,46.34,46.23,46.27,231700.0,33.4531,33.4747,33.3953,33.4242,231700.0
2014-01-16 11:20:00,46.28,46.28,46.15,46.15,304900.0,33.4314,33.4314,33.3375,33.3375,304900.0
2014-01-16 11:30:00,46.16,46.32,46.15,46.29,366700.0,33.3447,33.4603,33.3375,33.4386,366700.0
2014-01-16 11:40:00,46.29,46.4,46.28,46.37,261000.0,33.4386,33.5181,33.4314,33.4964,261000.0
2014-01-16 11:50:00,46.37,46.42,46.33,46.37,351500.0,33.4964,33.5325,33.4675,33.4964,351500.0
2014-01-16 12:00:00,46.36,46.42,46.34,46.37,310700.0,33.4892,33.5325,33.4747,33.4964,310700.0
2014-01-16 12:10:00,46.36,46.38,46.27,46.32,227100.0,33.4892,33.5036,33.4242,33.4603,227100.0
2014-01-16 12:20:00,46.32,46.36,46.28,46.34,173100.0,33.4603,33.4892,33.4314,33.4747,173100.0
2014-01-16 12:30:00,46.34,46.38,46.33,46.34,178700.0,33.4747,33.5036,33.4675,33.4747,178700.0
2014-01-16 12:40:00,46.34,46.39,46.31,46.31,171000.0,33.4747,33.5108,33.4531,33.4531,171000.0
2014-01-16 12:50:00,46.31,46.39,46.3,46.39,188200.0,33.4531,33.5108,33.4458,33.5108,188200.0
2014-01-16 13:00:00,46.39,46.4,46.34,46.37,190500.0,33.5108,33.5181,33.4747,33.4964,190500.0
2014-01-16 13:10:00,46.36,46.37,46.28,46.34,270100.0,33.4892,33.4964,33.4314,33.4747,270100.0
2014-01-16 13:20:00,46.34,46.4,46.34,46.39,239100.0,33.4747,33.5181,33.4747,33.5108,239100.0
2014-01-16 13:30:00,46.39,46.4,46.35,46.39,253700.0,33.5108,33.5181,33.482,33.5108,253700.0
2014-01-16 13:40:00,46.39,46.39,46.35,46.35,117000.0,33.5108,33.5108,33.482,33.482,117000.0
2014-01-16 13:50:00,46.35,46.39,46.34,46.37,170900.0,33.482,33.5108,33.4747,33.4964,170900.0
2014-01-16 14:00:00,46.37,46.38,46.35,46.37,268500.0,33.4964,33.5036,33.482,33.4964,268500.0
2014-01-16 14:10:00,46.36,46.37,46.3,46.31,311200.0,33.4892,33.4964,33.4458,33.4531,311200.0
2014-01-16 14:20:00,46.31,46.32,46.27,46.28,156600.0,33.4531,33.4603,33.4242,33.4314,156600.0
2014-01-16 14:30:00,46.28,46.31,46.26,46.29,155800.0,33.4314,33.4531,33.4169,33.4386,155800.0
2014-01-16 14:40:00,46.29,46.31,46.28,46.28,98200.0,33.4386,33.4531,33.4314,33.4314,98200.0
2014-01-16 14:50:00,46.29,46.33,46.28,46.33,163800.0,33.4386,33.4675,33.4314,33.4675,163800.0
2014-01-16 15:00:00,46.33,46.35,46.3,46.35,247300.0,33.4675,33.482,33.4458,33.482,247300.0
2014-01-16 15:10:00,46.35,46.38,46.31,46.31,308400.0,33.482,33.5036,33.4531,33.4531,308400.0
2014-01-16 15:20:00,46.32,46.36,46.32,46.35,204000.0,33.4603,33.4892,33.4603,33.482,204000.0
2014-01-16 15:30:00,46.34,46.38,46.32,46.36,306500.0,33.4747,33.5036,33.4603,33.4892,306500.0
2014-01-16 15:40:00,46.37,46.4,46.33,46.33,562400.0,33.4964,33.5181,33.4675,33.4675,562400.0
2014-01-16 15:50:00,46.33,46.41,46.31,46.41,802100.0,33.4675,33.5253,33.4531,33.5253,802100.0
2014-01-17 09:30:00,46.5,46.55,46.14,46.29,3211500.0,33.5903,33.6264,33.3303,33.4386,3211500.0
2014-01-17 09:40:00,46.28,46.4,46.18,46.19,444500.0,33.4314,33.5181,33.3591,33.3664,444500.0
2014-01-17 09:50:00,46.19,46.32,46.18,46.3,441700.0,33.3664,33.4603,33.3591,33.4458,441700.0
2014-01-17 10:00:00,46.31,46.41,46.23,46.32,469400.0,33.4531,33.5253,33.3953,33.4603,469400.0
2014-01-17 10:10:00,46.32,46.43,46.29,46.41,299900.0,33.4603,33.5397,33.4386,33.5253,299900.0
2014-01-17 10:20:00,46.4,46.41,46.35,46.38,228000.0,33.5181,33.5253,33.482,33.5036,228000.0
2014-01-17 10:30:00,46.38,46.5,46.35,46.49,247300.0,33.5036,33.5903,33.482,33.5831,247300.0
2014-01-17 10:40:00,46.49,46.56,46.47,46.53,328400.0,33.5831,33.6336,33.5686,33.612,328400.0
2014-01-17 10:50:00,46.53,46.55,46.44,46.46,293200.0,33.612,33.6264,33.547,33.5614,293200.0
2014-01-17 11:00:00,46.46,46.53,46.45,46.53,215500.0,33.5614,33.612,33.5542,33.612,215500.0
2014-01-17 11:10:00,46.52,46.53,46.46,46.51,198500.0,33.6048,33.612,33.5614,33.5975,198500.0
2014-01-17 11:20:00,46.52,46.55,46.48,46.48,285100.0,33.6048,33.6264,33.5759,33.5759,285100.0
2014-01-17 11:30:00,46.48,46.52,46.44,46.45,189000.0,33.5759,33.6048,33.547,33.5542,189000.0
2014-01-17 11:40:00,46.45,46.47,46.41,46.41,114100.0,33.5542,33.5686,33.5253,33.5253,114100.0
2014-01-17 11:50:00,46.41,46.46,46.41,46.41,112500.0,33.5253,33.5614,33.5253,33.5253,112500.0
2014-01-17 12:00:00,46.41,46.45,46.37,46.43,160700.0,33.5253,33.5542,33.4964,33.5397,160700.0
2014-01-17 12:10:00,46.43,46.44,46.37,46.38,135000.0,33.5397,33.547,33.4964,33.5036,135000.0
2014-01-17 12:20:00,46.38,46.45,46.38,46.44,159000.0,33.5036,33.5542,33.5036,33.547,159000.0
2014-01-17 12:30:00,46.43,46.44,46.37,46.44,116300.0,33.5397,33.547,33.4964,33.547,116300.0
2014-01-17 12:40:00,46.44,46.45,46.42,46.42,83400.0,33.547,33.5542,33.5325,33.5325,83400.0
2014-01-17 12:50:00,46.43,46.45,46.41,46.41,110100.0,33.5397,33.5542,33.5253,33.5253,110100.0
2014-01-17 13:00:00,46.41,46.45,46.41,46.43,171100.0,33.5253,33.5542,33.5253,33.5397,171100.0
2014-01-17 13:10:00,46.43,46.43,46.35,46.4,251600.0,33.5397,33.5397,33.482,33.5181,251600.0
2014-01-17 13:20:00,46.4,46.44,46.39,46.42,124300.0,33.5181,33.547,33.5108,33.5325,124300.0
2014-01-17 13:30:00,46.42,46.44,46.38,46.42,164000.0,33.5325,33.547,33.5036,33.5325,164000.0
2014-01-17 13:40:00,46.41,46.41,46.35,46.37,197500.0,33.5253,33.5253,33.482,33.4964,197500.0
2014-01-17 13:50:00,46.38,46.4,46.36,46.39,154300.0,33.5036,33.5181,33.4892,33.5108,154300.0
2014-01-17 14:00:00,46.39,46.42,46.39,46.42,204700.0,33.5108,33.5325,33.5108,33.5325,204700.0
2014-01-17 14:10:00,46.42,46.45,46.39,46.41,214600.0,33.5325,33.5542,33.5108,33.5253,214600.0
2014-01-17 14:20:00,46.4,46.44,46.4,46.42,157300.0,33.5181,33.547,33.5181,33.5325,157300.0
2014-01-17 14:30:00,46.43,46.43,46.4,46.4,116300.0,33.5397,33.5397,33.5181,33.5181,116300.0
2014-01-17 14:40:00,46.41,46.43,46.39,46.43,208100.0,33.5253,33.5397,33.5108,33.5397,208100.0
2014-01-17 14:50:00,46.43,46.43,46.39,46.39,148200.0,33.5397,33.5397,33.5108,33.5108,148200.0
2014-01-17 15:00:00,46.4,46.43,46.33,46.34,269400.0,33.5181,33.5397,33.4675,33.4747,269400.0
2014-01-17 15:10:00,46.34,46.34,46.27,46.3,230900.0,33.4747,33.4747,33.4242,33.4458,230900.0
2014-01-17 15:20:00,46.3,46.36,46.29,46.33,256200.0,33.4458,33.4892,33.4386,33.4675,256200.0
2014-01-17 15:30:00,46.33,46.33,46.2,46.26,421400.0,33.4675,33.4675,33.3736,33.4169,421400.0
2014-01-17 15:40:00,46.26,46.39,46.26,46.38,653900.0,33.4169,33.5108,33.4169,33.5036,653900.0
2014-01-17 15:50:00,46.38,46.39,46.25,46.38,1350800.0,33.5036,33.5108,33.4097,33.5036,1350800.0
2014-01-21 09:30:00,46.51,46.8,46.5,46.79,980900.0,33.5975,33.807,33.5903,33.7998,980900.0
2014-01-21 09:40:00,46.8,46.84,46.68,46.79,547700.0,33.807,33.8359,33.7203,33.7998,547700.0
2014-01-21 09:50:00,46.79,46.82,46.72,46.75,359400.0,33.7998,33.8215,33.7492,33.7709,359400.0
2014-01-21 10:00:00,46.74,46.74,46.66,46.69,359900.0,33.7637,33.7637,33.7059,33.7276,359900.0
2014-01-21 10:10:00,46.7,46.7,46.58,46.64,386300.0,33.7348,33.7348,33.6481,33.6914,386300.0
2014-01-21 10:20:00,46.63,46.68,46.59,46.66,294900.0,33.6842,33.7203,33.6553,33.7059,294900.0
2014-01-21 10:30:00,46.66,46.66,46.59,46.65,279600.0,33.7059,33.7059,33.6553,33.6987,279600.0
2014-01-21 10:40:00,46.66,46.68,46.61,46.61,182200.0,33.7059,33.7203,33.6698,33.6698,182200.0
2014-01-21 10:50:00,46.62,46.67,46.58,46.67,224300.0,33.677,33.7131,33.6481,33.7131,224300.0
2014-01-21 11:00:00,46.66,46.75,46.6,46.6,503400.0,33.7059,33.7709,33.6625,33.6625,503400.0
2014-01-21 11:10:00,46.6,46.6,46.4,46.4,516600.0,33.6625,33.6625,33.5181,33.5181,516600.0
2014-01-21 11:20:00,46.4,46.46,46.4,46.44,385700.0,33.5181,33.5614,33.5181,33.547,385700.0
2014-01-21 11:30:00,46.44,46.54,46.42,46.52,274000.0,33.547,33.6192,33.5325,33.6048,274000.0
2014-01-21 11:40:00,46.52,46.52,46.45,46.47,145600.0,33.6048,33.6048,33.5542,33.5686,145600.0
2014-01-21 11:50:00,46.48,46.48,46.36,46.37,300700.0,33.5759,33.5759,33.4892,33.4964,300700.0
2014-01-21 12:00:00,46.36,46.38,46.24,46.3,581000.0,33.4892,33.5036,33.4025,33.4458,581000.0
2014-01-21 12:10:00,46.31,46.43,46.27,46.39,608400.0,33.4531,33.5397,33.4242,33.5108,608400.0
2014-01-21 12:20:00,46.39,46.52,46.39,46.47,416600.0,33.5108,33.6048,33.5108,33.5686,416600.0
2014-01-21 12:30:00,46.48,46.49,46.45,46.47,217300.0,33.5759,33.5831,33.5542,33.5686,217300.0
2014-01-21 12:40:00,46.47,46.5,46.42,46.43,247200.0,33.5686,33.5903,33.5325,33.5397,247200.0
2014-01-21 12:50:00,46.42,46.45,46.41,46.45,119600.0,33.5325,33.5542,33.5253,33.5542,119600.0
2014-01-21 13:00:00,46.45,46.48,46.42,46.43,215600.0,33.5542,33.5759,33.5325,33.5397,215600.0
2014-01-21 13:10:00,46.44,46.47,46.4,46.46,260900.0,33.547,33.5686,33.5181,33.5614,260900.0
2014-01-21 13:20:00,46.46,46.54,46.44,46.51,221700.0,33.5614,33.6192,33.547,33.5975,221700.0
2014-01-21 13:30:00,46.52,46.57,46.51,46.55,166100.0,33.6048,33.6409,33.5975,33.6264,166100.0
2014-01-21 13:40:00,46.55,46.59,46.55,46.55,143400.0,33.6264,33.6553,33.6264,33.6264,143400.0
2014-01-21 13:50:00,46.56,46.56,46.51,46.52,163800.0,33.6336,33.6336,33.5975,33.6048,163800.0
2014-01-21 14:00:00,46.52,46.53,46.45,46.46,117200.0,33.6048,33.612,33.5542,33.5614,117200.0
2014-01-21 14:10:00,46.45,46.52,46.44,46.47,232300.0,33.5542,33.6048,33.547,33.5686,232300.0
2014-01-21 14:20:00,46.46,46.53,46.45,46.51,157200.0,33.5614,33.612,33.5542,33.5975,157200.0
2014-01-21 14:30:00,46.51,46.58,46.49,46.55,184200.0,33.5975,33.6481,33.5831,33.6264,184200.0
2014-01-21 14:40:00,46.55,46.57,46.53,46.53,171500.0,33.6264,33.6409,33.612,33.612,171500.0
2014-01-21 14:50:00,46.53,46.54,46.47,46.48,331800.0,33.612,33.6192,33.5686,33.5759,331800.0
2014-01-21 15:00:00,46.48,46.51,46.44,46.46,267900.0,33.5759,33.5975,33.547,33.5614,267900.0
2014-01-21 15:10:00,46.46,46.49,46.43,46.48,271900.0,33.5614,33.5831,33.5397,33.5759,271900.0
2014-01-21 15:20:00,46.48,46.48,46.44,46.45,220200.0,33.5759,33.5759,33.547,33.5542,220200.0
2014-01-21 15:30:00,46.45,46.5,46.44,46.5,286500.0,33.5542,33.5903,33.547,33.5903,286500.0
2014-01-21 15:40:00,46.49,46.55,46.48,46.48,718500.0,33.5831,33.6264,33.5759,33.5759,718500.0
2014-01-21 15:50:00,46.48,46.51,46.45,46.49,857200.0,33.5759,33.5975,33.5542,33.5831,857200.0
2014-01-22 09:30:00,46.7,46.75,46.5,46.6,866200.0,33.7348,33.7709,33.5903,33.6625,866200.0
2014-01-22 09:40:00,46.61,46.73,46.59,46.63,379100.0,33.6698,33.7565,33.6553,33.6842,379100.0
2014-01-22 09:50:00,46.63,46.7,46.58,46.66,296800.0,33.6842,33.7348,33.6481,33.7059,296800.0
2014-01-22 10:00:00,46.67,46.79,46.64,46.76,396600.0,33.7131,33.7998,33.6914,33.7781,396600.0
2014-01-22 10:10:00,46.76,46.81,46.72,46.78,595600.0,33.7781,33.8142,33.7492,33.7926,595600.0
2014-01-22 10:20:00,46.77,46.83,46.76,46.82,261000.0,33.7853,33.8287,33.7781,33.8215,261000.0
2014-01-22 10:30:00,46.82,46.82,46.73,46.73,136400.0,33.8215,33.8215,33.7565,33.7565,136400.0
2014-01-22 10:40:00,46.74,46.76,46.68,46.69,230700.0,33.7637,33.7781,33.7203,33.7276,230700.0
2014-01-22 10:50:00,46.69,46.72,46.66,46.69,294900.0,33.7276,33.7492,33.7059,33.7276,294900.0
2014-01-22 11:00:00,46.68,46.72,46.66,46.71,235000.0,33.7203,33.7492,33.7059,33.742,235000.0
2014-01-22 11:10:00,46.72,46.74,46.68,46.73,215000.0,33.7492,33.7637,33.7203,33.7565,215000.0
2014-01-22 11:20:00,46.73,46.74,46.67,46.72,204900.0,33.7565,33.7637,33.7131,33.7492,204900.0
2014-01-22 11:30:00,46.72,46.76,46.66,46.72,230600.0,33.7492,33.7781,33.7059,33.7492,230600.0
2014-01-22 11:40:00,46.73,46.73,46.65,46.69,204800.0,33.7565,33.7565,33.6987,33.7276,204800.0
2014-01-22 11:50:00,46.68,46.74,46.68,46.68,142700.0,33.7203,33.7637,33.7203,33.7203,142700.0
2014-01-22 12:00:00,46.69,46.7,46.68,46.7,114400.0,33.7276,33.7348,33.7203,33.7348,114400.0
2014-01-22 12:10:00,46.69,46.78,46.69,46.78,166300.0,33.7276,33.7926,33.7276,33.7926,166300.0
2014-01-22 12:20:00,46.78,46.81,46.77,46.81,221800.0,33.7926,33.8142,33.7853,33.8142,221800.0
2014-01-22 12:30:00,46.8,46.82,46.79,46.8,132100.0,33.807,33.8215,33.7998,33.807,132100.0
2014-01-22 12:40:00,46.8,46.8,46.74,46.76,158200.0,33.807,33.807,33.7637,33.7781,158200.0
2014-01-22 12:50:00,46.77,46.77,46.73,46.75,153400.0,33.7853,33.7853,33.7565,33.7709,153400.0
2014-01-22 13:00:00,46.76,46.76,46.7,46.73,137300.0,33.7781,33.7781,33.7348,33.7565,137300.0
2014-01-22 13:10:00,46.73,46.77,46.72,46.76,193200.0,33.7565,33.7853,33.7492,33.7781,193200.0
2014-01-22 13:20:00,46.75,46.8,46.74,46.8,79000.0,33.7709,33.807,33.7637,33.807,79000.0
2014-01-22 13:30:00,46.8,46.8,46.74,46.75,238900.0,33.807,33.807,33.7637,33.7709,238900.0
2014-01-22 13:40:00,46.75,46.77,46.71,46.72,143100.0,33.7709,33.7853,33.742,33.7492,143100.0
2014-01-22 13:50:00,46.72,46.72,46.68,46.69,114000.0,33.7492,33.7492,33.7203,33.7276,114000.0
2014-01-22 14:00:00,46.7,46.72,46.68,46.71,182400.0,33.7348,33.7492,33.7203,33.742,182400.0
2014-01-22 14:10:00,46.71,46.72,46.68,46.72,167600.0,33.742,33.7492,33.7203,33.7492,167600.0
2014-01-22 14:20:00,46.72,46.78,46.72,46.77,178000.0,33.7492,33.7926,33.7492,33.7853,178000.0
2014-01-22 14:30:00,46.77,46.8,46.76,46.8,155500.0,33.7853,33.807,33.7781,33.807,155500.0
2014-01-22 14:40:00,46.8,46.82,46.78,46.79,222500.0,33.807,33.8215,33.7926,33.7998,222500.0
2014-01-22 14:50:00,46.78,46.81,46.78,46.8,192000.0,33.7926,33.8142,33.7926,33.807,192000.0
2014-01-22 15:00:00,46.8,46.82,46.73,46.73,266300.0,33.807,33.8215,33.7565,33.7565,266300.0
2014-01-22 15:10:00,46.73,46.79,46.71,46.75,206900.0,33.7565,33.7998,33.742,33.7709,206900.0
2014-01-22 15:20:00,46.75,46.77,46.73,46.74,196700.0,33.7709,33.7853,33.7565,33.7637,196700.0
2014-01-22 15:30:00,46.73,46.77,46.71,46.74,361000.0,33.7565,33.7853,33.742,33.7637,361000.0
2014-01-22 15:40:00,46.74,46.75,46.67,46.72,465000.0,33.7637,33.7709,33.7131,33.7492,465000.0
2014-01-22 15:50:00,46.71,46.74,46.67,46.68,901600.0,33.742,33.7637,33.7131,33.7203,901600.0
2014-01-23 09:30:00,46.4,46.45,46.24,46.29,1386400.0,33.5181,33.5542,33.4025,33.4386,1386400.0
2014-01-23 09:40:00,46.29,46.36,46.26,46.31,726400.0,33.4386,33.4892,33.4169,33.4531,726400.0
2014-01-23 09:50:00,46.32,46.34,46.27,46.31,572500.0,33.4603,33.4747,33.4242,33.4531,572500.0
2014-01-23 10:00:00,46.3,46.38,46.25,46.32,647100.0,33.4458,33.5036,33.4097,33.4603,647100.0
2014-01-23 10:10:00,46.32,46.35,46.29,46.3,499500.0,33.4603,33.482,33.4386,33.4458,499500.0
2014-01-23 10:20:00,46.3,46.33,46.27,46.28,329300.0,33.4458,33.4675,33.4242,33.4314,329300.0
2014-01-23 10:30:00,46.28,46.34,46.25,46.32,523600.0,33.4314,33.4747,33.4097,33.4603,523600.0
2014-01-23 10:40:00,46.32,46.35,46.28,46.34,491600.0,33.4603,33.482,33.4314,33.4747,491600.0
2014-01-23 10:50:00,46.34,46.34,46.26,46.3,451400.0,33.4747,33.4747,33.4169,33.4458,451400.0
2014-01-23 11:00:00,46.3,46.31,46.24,46.29,417100.0,33.4458,33.4531,33.4025,33.4386,417100.0
2014-01-23 11:10:00,46.28,46.33,46.27,46.33,363300.0,33.4314,33.4675,33.4242,33.4675,363300.0
2014-01-23 11:20:00,46.33,46.33,46.27,46.29,372400.0,33.4675,33.4675,33.4242,33.4386,372400.0
2014-01-23 11:30:00,46.3,46.31,46.26,46.29,420700.0,33.4458,33.4531,33.4169,33.4386,420700.0
2014-01-23 11:40:00,46.3,46.32,46.29,46.31,342200.0,33.4458,33.4603,33.4386,33.4531,342200.0
2014-01-23 11:50:00,46.31,46.33,46.29,46.3,244000.0,33.4531,33.4675,33.4386,33.4458,244000.0
2014-01-23 12:00:00,46.3,46.32,46.2,46.25,379100.0,33.4458,33.4603,33.3736,33.4097,379100.0
2014-01-23 12:10:00,46.26,46.26,46.22,46.24,307700.0,33.4169,33.4169,33.388,33.4025,307700.0
2014-01-23 12:20:00,46.24,46.25,46.21,46.22,360700.0,33.4025,33.4097,33.3808,33.388,360700.0
2014-01-23 12:30:00,46.21,46.23,46.14,46.23,377600.0,33.3808,33.3953,33.3303,33.3953,377600.0
2014-01-23 12:40:00,46.23,46.27,46.22,46.24,169800.0,33.3953,33.4242,33.388,33.4025,169800.0
2014-01-23 12:50:00,46.24,46.24,46.15,46.2,202700.0,33.4025,33.4025,33.3375,33.3736,202700.0
2014-01-23 13:00:00,46.2,46.2,46.11,46.16,367900.0,33.3736,33.3736,33.3086,33.3447,367900.0
2014-01-23 13:10:00,46.15,46.18,46.1,46.12,319000.0,33.3375,33.3591,33.3014,33.3158,319000.0
2014-01-23 13:20:00,46.11,46.12,46.05,46.08,273700.0,33.3086,33.3158,33.2652,33.2869,273700.0
2014-01-23 13:30:00,46.08,46.11,46.04,46.05,298700.0,33.2869,33.3086,33.258,33.2652,298700.0
2014-01-23 13:40:00,46.04,46.07,46.0,46.0,427100.0,33.258,33.2797,33.2291,33.2291,427100.0
2014-01-23 13:50:00,46.0,46.09,46.0,46.07,309800.0,33.2291,33.2941,33.2291,33.2797,309800.0
2014-01-23 14:00:00,46.08,46.16,46.06,46.15,321600.0,33.2869,33.3447,33.2725,33.3375,321600.0
2014-01-23 14:10:00,46.16,46.2,46.14,46.2,287600.0,33.3447,33.3736,33.3303,33.3736,287600.0
2014-01-23 14:20:00,46.19,46.25,46.18,46.2,350400.0,33.3664,33.4097,33.3591,33.3736,350400.0
2014-01-23 14:30:00,46.2,46.25,46.19,46.23,263600.0,33.3736,33.4097,33.3664,33.3953,263600.0
2014-01-23 14:40:00,46.23,46.25,46.2,46.24,286400.0,33.3953,33.4097,33.3736,33.4025,286400.0
2014-01-23 14:50:00,46.24,46.28,46.23,46.27,377200.0,33.4025,33.4314,33.3953,33.4242,377200.0
2014-01-23 15:00:00,46.27,46.27,46.2,46.22,443500.0,33.4242,33.4242,33.3736,33.388,443500.0
2014-01-23 15:10:00,46.22,46.25,46.21,46.24,443200.0,33.388,33.4097,33.3808,33.4025,443200.0
2014-01-23 15:20:00,46.24,46.28,46.22,46.26,446800.0,33.4025,33.4314,33.388,33.4169,446800.0
2014-01-23 15:30:00,46.26,46.45,46.24,46.41,812600.0,33.4169,33.5542,33.4025,33.5253,812600.0
2014-01-23 15:40:00,46.41,46.41,46.3,46.3,596100.0,33.5253,33.5253,33.4458,33.4458,596100.0
2014-01-23 15:50:00,46.31,46.39,46.27,46.37,1407600.0,33.4531,33.5108,33.4242,33.4964,1407600.0
2014-01-24 09:30:00,46.05,46.16,45.95,45.97,788600.0,33.2652,33.3447,33.193,33.2075,788600.0
2014-01-24 09:40:00,45.96,46.07,45.93,46.06,526500.0,33.2002,33.2797,33.1786,33.2725,526500.0
2014-01-24 09:50:00,46.06,46.15,46.02,46.1,327600.0,33.2725,33.3375,33.2436,33.3014,327600.0
2014-01-24 10:00:00,46.09,46.15,46.07,46.09,324300.0,33.2941,33.3375,33.2797,33.2941,324300.0
2014-01-24 10:10:00,46.08,46.11,45.92,45.96,548500.0,33.2869,33.3086,33.1713,33.2002,548500.0
2014-01-24 10:20:00,45.96,46.06,45.91,46.05,357000.0,33.2002,33.2725,33.1641,33.2652,357000.0
2014-01-24 10:30:00,46.04,46.04,45.9,45.92,443200.0,33.258,33.258,33.1569,33.1713,443200.0
2014-01-24 10:40:00,45.92,45.94,45.75,45.85,706600.0,33.1713,33.1858,33.0485,33.1208,706600.0
2014-01-24 10:50:00,45.85,45.91,45.84,45.91,320900.0,33.1208,33.1641,33.1135,33.1641,320900.0
2014-01-24 11:00:00,45.9,46.01,45.89,45.89,416200.0,33.1569,33.2363,33.1497,33.1497,416200.0
2014-01-24 11:10:00,45.89,45.95,45.85,45.92,458600.0,33.1497,33.193,33.1208,33.1713,458600.0
2014-01-24 11:20:00,45.92,45.93,45.86,45.9,275000.0,33.1713,33.1786,33.128,33.1569,275000.0
2014-01-24 11:30:00,45.89,46.02,45.89,45.99,288300.0,33.1497,33.2436,33.1497,33.2219,288300.0
2014-01-24 11:40:00,46.0,46.04,45.99,46.04,249000.0,33.2291,33.258,33.2219,33.258,249000.0
2014-01-24 11:50:00,46.03,46.09,46.0,46.07,216400.0,33.2508,33.2941,33.2291,33.2797,216400.0
2014-01-24 12:00:00,46.07,46.08,45.94,45.98,442800.0,33.2797,33.2869,33.1858,33.2147,442800.0
2014-01-24 12:10:00,45.98,45.99,45.89,45.9,322700.0,33.2147,33.2219,33.1497,33.1569,322700.0
2014-01-24 12:20:00,45.9,45.92,45.83,45.86,312600.0,33.1569,33.1713,33.1063,33.128,312600.0
2014-01-24 12:30:00,45.86,45.9,45.82,45.86,262900.0,33.128,33.1569,33.0991,33.128,262900.0
2014-01-24 12:40:00,45.86,45.87,45.81,45.86,295500.0,33.128,33.1352,33.0919,33.128,295500.0
2014-01-24 12:50:00,45.86,45.89,45.84,45.88,205500.0,33.128,33.1497,33.1135,33.1424,205500.0
2014-01-24 13:00:00,45.87,45.91,45.84,45.91,352500.0,33.1352,33.1641,33.1135,33.1641,352500.0
2014-01-24 13:10:00,45.9,45.93,45.89,45.89,182600.0,33.1569,33.1786,33.1497,33.1497,182600.0
2014-01-24 13:20:00,45.89,45.91,45.87,45.88,327700.0,33.1497,33.1641,33.1352,33.1424,327700.0
2014-01-24 13:30:00,45.87,45.9,45.84,45.87,184200.0,33.1352,33.1569,33.1135,33.1352,184200.0
2014-01-24 13:40:00,45.88,45.9,45.84,45.9,240100.0,33.1424,33.1569,33.1135,33.1569,240100.0
2014-01-24 13:50:00,45.89,45.93,45.89,45.9,441400.0,33.1497,33.1786,33.1497,33.1569,441400.0
2014-01-24 14:00:00,45.9,45.91,45.81,45.88,698200.0,33.1569,33.1641,33.0919,33.1424,698200.0
2014-01-24 14:10:00,45.87,45.9,45.81,45.83,226900.0,33.1352,33.1569,33.0919,33.1063,226900.0
2014-01-24 14:20:00,45.83,45.84,45.76,45.79,280100.0,33.1063,33.1135,33.0558,33.0774,280100.0
2014-01-24 14:30:00,45.78,45.83,45.78,45.83,186800.0,33.0702,33.1063,33.0702,33.1063,186800.0
2014-01-24 14:40:00,45.83,45.83,45.76,45.78,200900.0,33.1063,33.1063,33.0558,33.0702,200900.0
2014-01-24 14:50:00,45.78,45.8,45.71,45.73,345800.0,33.0702,33.0846,33.0196,33.0341,345800.0
2014-01-24 15:00:00,45.74,45.75,45.68,45.71,355500.0,33.0413,33.0485,32.998,33.0196,355500.0
2014-01-24 15:10:00,45.71,45.71,45.56,45.63,649800.0,33.0196,33.0196,32.9113,32.9618,649800.0
2014-01-24 15:20:00,45.63,45.65,45.6,45.63,607600.0,32.9618,32.9763,32.9402,32.9618,607600.0
2014-01-24 15:30:00,45.63,45.72,45.63,45.63,664800.0,32.9618,33.0269,32.9618,32.9618,664800.0
2014-01-24 15:40:00,45.63,45.67,45.55,45.62,1064600.0,32.9618,32.9907,32.9041,32.9546,1064600.0
2014-01-24 15:50:00,45.62,45.67,45.48,45.49,2066500.0,32.9546,32.9907,32.8535,32.8607,2066500.0
2014-01-27 09:30:00,45.53,45.82,45.46,45.79,917300.0,32.8896,33.0991,32.839,33.0774,917300.0
2014-01-27 09:40:00,45.79,45.88,45.77,45.79,559300.0,33.0774,33.1424,33.063,33.0774,559300.0
2014-01-27 09:50:00,45.78,45.8,45.64,45.75,413500.0,33.0702,33.0846,32.9691,33.0485,413500.0
2014-01-27 10:00:00,45.75,45.79,45.64,45.66,544200.0,33.0485,33.0774,32.9691,32.9835,544200.0
2014-01-27 10:10:00,45.67,45.72,45.55,45.57,668400.0,32.9907,33.0269,32.9041,32.9185,668400.0
2014-01-27 10:20:00,45.57,45.65,45.54,45.59,643600.0,32.9185,32.9763,32.8968,32.9329,643600.0
2014-01-27 10:30:00,45.59,45.66,45.58,45.65,458300.0,32.9329,32.9835,32.9257,32.9763,458300.0
2014-01-27 10:40:00,45.65,45.76,45.65,45.72,272400.0,32.9763,33.0558,32.9763,33.0269,272400.0
2014-01-27 10:50:00,45.71,45.77,45.66,45.66,366100.0,33.0196,33.063,32.9835,32.9835,366100.0
2014-01-27 11:00:00,45.66,45.69,45.61,45.63,313800.0,32.9835,33.0052,32.9474,32.9618,313800.0
2014-01-27 11:10:00,45.63,45.7,45.6,45.64,545500.0,32.9618,33.0124,32.9402,32.9691,545500.0
2014-01-27 11:20:00,45.64,45.66,45.59,45.6,339500.0,32.9691,32.9835,32.9329,32.9402,339500.0
2014-01-27 11:30:00,45.6,45.6,45.47,45.51,409900.0,32.9402,32.9402,32.8463,32.8752,409900.0
2014-01-27 11:40:00,45.51,45.58,45.51,45.52,200500.0,32.8752,32.9257,32.8752,32.8824,200500.0
2014-01-27 11:50:00,45.53,45.53,45.41,45.43,289700.0,32.8896,32.8896,32.8029,32.8174,289700.0
2014-01-27 12:00:00,45.43,45.47,45.37,45.41,493600.0,32.8174,32.8463,32.774,32.8029,493600.0
2014-01-27 12:10:00,45.41,45.41,45.32,45.33,470800.0,32.8029,32.8029,32.7379,32.7451,470800.0
2014-01-27 12:20:00,45.33,45.46,45.23,45.44,767800.0,32.7451,32.839,32.6729,32.8246,767800.0
2014-01-27 12:30:00,45.43,45.52,45.4,45.49,287700.0,32.8174,32.8824,32.7957,32.8607,287700.0
2014-01-27 12:40:00,45.49,45.58,45.47,45.56,318100.0,32.8607,32.9257,32.8463,32.9113,318100.0
2014-01-27 12:50:00,45.57,45.57,45.47,45.47,179500.0,32.9185,32.9185,32.8463,32.8463,179500.0
2014-01-27 13:00:00,45.47,45.57,45.44,45.53,229300.0,32.8463,32.9185,32.8246,32.8896,229300.0
2014-01-27 13:10:00,45.53,45.61,45.51,45.56,223900.0,32.8896,32.9474,32.8752,32.9113,223900.0
2014-01-27 13:20:00,45.56,45.59,45.52,45.59,199400.0,32.9113,32.9329,32.8824,32.9329,199400.0
2014-01-27 13:30:00,45.59,45.64,45.55,45.63,299100.0,32.9329,32.9691,32.9041,32.9618,299100.0
2014-01-27 13:40:00,45.63,45.79,45.61,45.77,393300.0,32.9618,33.0774,32.9474,33.063,393300.0
2014-01-27 13:50:00,45.76,45.77,45.7,45.72,400700.0,33.0558,33.063,33.0124,33.0269,400700.0
2014-01-27 14:00:00,45.71,45.8,45.67,45.67,438700.0,33.0196,33.0846,32.9907,32.9907,438700.0
2014-01-27 14:10:00,45.66,45.76,45.66,45.73,359300.0,32.9835,33.0558,32.9835,33.0341,359300.0
2014-01-27 14:20:00,45.73,45.74,45.67,45.72,321700.0,33.0341,33.0413,32.9907,33.0269,321700.0
2014-01-27 14:30:00,45.72,45.86,45.71,45.86,396500.0,33.0269,33.128,33.0196,33.128,396500.0
2014-01-27 14:40:00,45.85,45.86,45.78,45.81,304800.0,33.1208,33.128,33.0702,33.0919,304800.0
2014-01-27 14:50:00,45.8,45.82,45.77,45.81,305100.0,33.0846,33.0991,33.063,33.0919,305100.0
2014-01-27 15:00:00,45.81,45.81,45.71,45.75,312200.0,33.0919,33.0919,33.0196,33.0485,312200.0
2014-01-27 15:10:00,45.74,45.79,45.73,45.76,275000.0,33.0413,33.0774,33.0341,33.0558,275000.0
2014-01-27 15:20:00,45.76,45.76,45.65,45.66,353500.0,33.0558,33.0558,32.9763,32.9835,353500.0
2014-01-27 15:30:00,45.66,45.71,45.6,45.69,441100.0,32.9835,33.0196,32.9402,33.0052,441100.0
2014-01-27 15:40:00,45.69,45.71,45.63,45.69,971800.0,33.0052,33.0196,32.9618,33.0052,971800.0
2014-01-27 15:50:00,45.69,45.72,45.51,45.51,1333100.0,33.0052,33.0269,32.8752,32.8752,1333100.0
2014-01-28 09:30:00,45.79,45.83,45.65,45.77,788800.0,33.0774,33.1063,32.9763,33.063,788800.0
2014-01-28 09:40:00,45.77,45.96,45.72,45.96,733800.0,33.063,33.2002,33.0269,33.2002,733800.0
2014-01-28 09:50:00,45.96,46.09,45.93,46.05,551400.0,33.2002,33.2941,33.1786,33.2652,551400.0
2014-01-28 10:00:00,46.05,46.17,46.04,46.13,464600.0,33.2652,33.3519,33.258,33.323,464600.0
2014-01-28 10:10:00,46.12,46.16,46.12,46.14,379700.0,33.3158,33.3447,33.3158,33.3303,379700.0
2014-01-28 10:20:00,46.14,46.24,46.13,46.22,718700.0,33.3303,33.4025,33.323,33.388,718700.0
2014-01-28 10:30:00,46.23,46.24,46.17,46.21,298600.0,33.3953,33.4025,33.3519,33.3808,298600.0
2014-01-28 10:40:00,46.22,46.22,46.16,46.16,241500.0,33.388,33.388,33.3447,33.3447,241500.0
2014-01-28 10:50:00,46.17,46.21,46.15,46.17,336500.0,33.3519,33.3808,33.3375,33.3519,336500.0
2014-01-28 11:00:00,46.17,46.23,46.17,46.19,365800.0,33.3519,33.3953,33.3519,33.3664,365800.0
2014-01-28 11:10:00,46.18,46.2,46.15,46.16,304100.0,33.3591,33.3736,33.3375,33.3447,304100.0
2014-01-28 11:20:00,46.16,46.2,46.15,46.17,269300.0,33.3447,33.3736,33.3375,33.3519,269300.0
2014-01-28 11:30:00,46.16,46.17,45.98,46.02,492100.0,33.3447,33.3519,33.2147,33.2436,492100.0
2014-01-28 11:40:00,46.02,46.1,46.01,46.08,489100.0,33.2436,33.3014,33.2363,33.2869,489100.0
2014-01-28 11:50:00,46.08,46.1,46.03,46.04,239000.0,33.2869,33.3014,33.2508,33.258,239000.0
2014-01-28 12:00:00,46.04,46.1,46.0,46.1,190300.0,33.258,33.3014,33.2291,33.3014,190300.0
2014-01-28 12:10:00,46.09,46.13,46.09,46.12,242500.0,33.2941,33.323,33.2941,33.3158,242500.0
2014-01-28 12:20:00,46.13,46.13,46.11,46.12,227200.0,33.323,33.323,33.3086,33.3158,227200.0
2014-01-28 12:30:00,46.12,46.19,46.12,46.13,212100.0,33.3158,33.3664,33.3158,33.323,212100.0
2014-01-28 12:40:00,46.13,46.15,46.11,46.14,128300.0,33.323,33.3375,33.3086,33.3303,128300.0
2014-01-28 12:50:00,46.14,46.17,46.13,46.17,272500.0,33.3303,33.3519,33.323,33.3519,272500.0
2014-01-28 13:00:00,46.16,46.17,46.12,46.13,153700.0,33.3447,33.3519,33.3158,33.323,153700.0
2014-01-28 13:10:00,46.13,46.18,46.12,46.17,173000.0,33.323,33.3591,33.3158,33.3519,173000.0
2014-01-28 13:20:00,46.17,46.2,46.13,46.13,160300.0,33.3519,33.3736,33.323,33.323,160300.0
2014-01-28 13:30:00,46.13,46.16,46.08,46.1,157900.0,33.323,33.3447,33.2869,33.3014,157900.0
2014-01-28 13:40:00,46.11,46.18,46.1,46.16,231500.0,33.3086,33.3591,33.3014,33.3447,231500.0
2014-01-28 13:50:00,46.16,46.17,46.08,46.08,156000.0,33.3447,33.3519,33.2869,33.2869,156000.0
2014-01-28 14:00:00,46.08,46.1,46.08,46.08,118800.0,33.2869,33.3014,33.2869,33.2869,118800.0
2014-01-28 14:10:00,46.09,46.09,46.07,46.07,115500.0,33.2941,33.2941,33.2797,33.2797,115500.0
2014-01-28 14:20:00,46.08,46.1,46.04,46.04,193900.0,33.2869,33.3014,33.258,33.258,193900.0
2014-01-28 14:30:00,46.04,46.08,46.04,46.07,216100.0,33.258,33.2869,33.258,33.2797,216100.0
2014-01-28 14:40:00,46.07,46.08,46.04,46.07,232600.0,33.2797,33.2869,33.258,33.2797,232600.0
2014-01-28 14:50:00,46.08,46.09,46.04,46.05,143700.0,33.2869,33.2941,33.258,33.2652,143700.0
2014-01-28 15:00:00,46.04,46.06,45.99,46.01,593000.0,33.258,33.2725,33.2219,33.2363,593000.0
2014-01-28 15:10:00,46.01,46.03,45.99,46.0,295600.0,33.2363,33.2508,33.2219,33.2291,295600.0
2014-01-28 15:20:00,46.01,46.04,45.99,46.0,463200.0,33.2363,33.258,33.2219,33.2291,463200.0
2014-01-28 15:30:00,46.0,46.05,45.99,46.03,519200.0,33.2291,33.2652,33.2219,33.2508,519200.0
2014-01-28 15:40:00,46.03,46.04,45.99,46.02,550700.0,33.2508,33.258,33.2219,33.2436,550700.0
2014-01-28 15:50:00,46.01,46.02,45.94,45.97,987200.0,33.2363,33.2436,33.1858,33.2075,987200.0
2014-01-29 09:30:00,45.63,45.85,45.5,45.76,1009400.0,32.9618,33.1208,32.8679,33.0558,1009400.0
2014-01-29 09:40:00,45.76,45.86,45.73,45.74,582300.0,33.0558,33.128,33.0341,33.0413,582300.0
2014-01-29 09:50:00,45.74,45.86,45.64,45.82,514700.0,33.0413,33.128,32.9691,33.0991,514700.0
2014-01-29 10:00:00,45.85,45.88,45.81,45.84,423100.0,33.1208,33.1424,33.0919,33.1135,423100.0
2014-01-29 10:10:00,45.85,45.87,45.7,45.75,612000.0,33.1208,33.1352,33.0124,33.0485,612000.0
2014-01-29 10:20:00,45.74,45.77,45.63,45.77,665200.0,33.0413,33.063,32.9618,33.063,665200.0
2014-01-29 10:30:00,45.77,45.86,45.75,45.86,298100.0,33.063,33.128,33.0485,33.128,298100.0
2014-01-29 10:40:00,45.86,45.95,45.83,45.95,412600.0,33.128,33.193,33.1063,33.193,412600.0
2014-01-29 10:50:00,45.95,46.04,45.93,45.95,407900.0,33.193,33.258,33.1786,33.193,407900.0
2014-01-29 11:00:00,45.95,46.04,45.95,46.01,256500.0,33.193,33.258,33.193,33.2363,256500.0
2014-01-29 11:10:00,46.0,46.11,46.0,46.04,326200.0,33.2291,33.3086,33.2291,33.258,326200.0
2014-01-29 11:20:00,46.03,46.11,45.98,46.04,380900.0,33.2508,33.3086,33.2147,33.258,380900.0
2014-01-29 11:30:00,46.05,46.05,45.99,45.99,261400.0,33.2652,33.2652,33.2219,33.2219,261400.0
2014-01-29 11:40:00,45.99,46.02,45.94,46.02,423100.0,33.2219,33.2436,33.1858,33.2436,423100.0
2014-01-29 11:50:00,46.01,46.21,46.0,46.18,590000.0,33.2363,33.3808,33.2291,33.3591,590000.0
2014-01-29 12:00:00,46.18,46.18,46.02,46.03,267300.0,33.3591,33.3591,33.2436,33.2508,267300.0
2014-01-29 12:10:00,46.03,46.04,45.92,45.95,329300.0,33.2508,33.258,33.1713,33.193,329300.0
2014-01-29 12:20:00,45.95,46.01,45.92,45.94,205700.0,33.193,33.2363,33.1713,33.1858,205700.0
2014-01-29 12:30:00,45.94,45.96,45.87,45.88,320200.0,33.1858,33.2002,33.1352,33.1424,320200.0
2014-01-29 12:40:00,45.88,45.97,45.87,45.95,302600.0,33.1424,33.2075,33.1352,33.193,302600.0
2014-01-29 12:50:00,45.95,46.0,45.93,45.99,312900.0,33.193,33.2291,33.1786,33.2219,312900.0
2014-01-29 13:00:00,45.99,46.01,45.92,45.94,314000.0,33.2219,33.2363,33.1713,33.1858,314000.0
2014-01-29 13:10:00,45.95,45.95,45.85,45.87,189200.0,33.193,33.193,33.1208,33.1352,189200.0
2014-01-29 13:20:00,45.88,45.88,45.79,45.79,205000.0,33.1424,33.1424,33.0774,33.0774,205000.0
2014-01-29 13:30:00,45.79,45.83,45.74,45.76,283300.0,33.0774,33.1063,33.0413,33.0558,283300.0
2014-01-29 13:40:00,45.75,45.77,45.69,45.74,215200.0,33.0485,33.063,33.0052,33.0413,215200.0
2014-01-29 13:50:00,45.73,45.83,45.72,45.82,264900.0,33.0341,33.1063,33.0269,33.0991,264900.0
2014-01-29 14:00:00,45.81,46.07,45.54,45.69,1116400.0,33.0919,33.2797,32.8968,33.0052,1116400.0
2014-01-29 14:10:00,45.69,45.71,45.49,45.53,745900.0,33.0052,33.0196,32.8607,32.8896,745900.0
2014-01-29 14:20:00,45.53,45.8,45.52,45.68,629100.0,32.8896,33.0846,32.8824,32.998,629100.0
2014-01-29 14:30:00,45.68,45.84,45.62,45.83,508300.0,32.998,33.1135,32.9546,33.1063,508300.0
2014-01-29 14:40:00,45.83,45.87,45.74,45.75,433400.0,33.1063,33.1352,33.0413,33.0485,433400.0
2014-01-29 14:50:00,45.75,45.78,45.59,45.63,378400.0,33.0485,33.0702,32.9329,32.9618,378400.0
2014-01-29 15:00:00,45.62,45.63,45.55,45.59,458900.0,32.9546,32.9618,32.9041,32.9329,458900.0
2014-01-29 15:10:00,45.6,45.61,45.49,45.49,646700.0,32.9402,32.9474,32.8607,32.8607,646700.0
2014-01-29 15:20:00,45.49,45.62,45.49,45.55,478500.0,32.8607,32.9546,32.8607,32.9041,478500.0
2014-01-29 15:30:00,45.54,45.6,45.49,45.57,638500.0,32.8968,32.9402,32.8607,32.9185,638500.0
2014-01-29 15:40:00,45.57,45.75,45.56,45.69,980200.0,32.9185,33.0485,32.9113,33.0052,980200.0
2014-01-29 15:50:00,45.68,45.68,45.57,45.6,1218600.0,32.998,32.998,32.9185,32.9402,1218600.0
2014-01-30 09:30:00,45.85,46.09,45.85,46.06,643800.0,33.1208,33.2941,33.1208,33.2725,643800.0
2014-01-30 09:40:00,46.05,46.08,45.84,45.9,457200.0,33.2652,33.2869,33.1135,33.1569,457200.0
2014-01-30 09:50:00,45.91,45.95,45.88,45.89,332800.0,33.1641,33.193,33.1424,33.1497,332800.0
2014-01-30 10:00:00,45.88,45.93,45.8,45.82,378800.0,33.1424,33.1786,33.0846,33.0991,378800.0
2014-01-30 10:10:00,45.81,45.86,45.77,45.82,249700.0,33.0919,33.128,33.063,33.0991,249700.0
2014-01-30 10:20:00,45.82,45.98,45.81,45.95,480000.0,33.0991,33.2147,33.0919,33.193,480000.0
2014-01-30 10:30:00,45.94,46.05,45.94,46.03,304200.0,33.1858,33.2652,33.1858,33.2508,304200.0
2014-01-30 10:40:00,46.04,46.07,45.99,45.99,406300.0,33.258,33.2797,33.2219,33.2219,406300.0
2014-01-30 10:50:00,45.99,46.03,45.97,46.01,177900.0,33.2219,33.2508,33.2075,33.2363,177900.0
2014-01-30 11:00:00,46.01,46.04,45.98,46.0,210300.0,33.2363,33.258,33.2147,33.2291,210300.0
2014-01-30 11:10:00,46.01,46.03,45.98,46.03,205800.0,33.2363,33.2508,33.2147,33.2508,205800.0
2014-01-30 11:20:00,46.03,46.08,45.99,46.01,261400.0,33.2508,33.2869,33.2219,33.2363,261400.0
2014-01-30 11:30:00,46.02,46.08,46.01,46.03,162200.0,33.2436,33.2869,33.2363,33.2508,162200.0
2014-01-30 11:40:00,46.03,46.11,46.02,46.11,217000.0,33.2508,33.3086,33.2436,33.3086,217000.0
2014-01-30 11:50:00,46.1,46.2,46.09,46.19,236300.0,33.3014,33.3736,33.2941,33.3664,236300.0
2014-01-30 12:00:00,46.19,46.2,46.15,46.15,124800.0,33.3664,33.3736,33.3375,33.3375,124800.0
2014-01-30 12:10:00,46.15,46.17,46.08,46.08,132000.0,33.3375,33.3519,33.2869,33.2869,132000.0
2014-01-30 12:20:00,46.08,46.11,46.06,46.07,138700.0,33.2869,33.3086,33.2725,33.2797,138700.0
2014-01-30 12:30:00,46.07,46.1,46.02,46.09,184100.0,33.2797,33.3014,33.2436,33.2941,184100.0
2014-01-30 12:40:00,46.09,46.18,46.09,46.17,222100.0,33.2941,33.3591,33.2941,33.3519,222100.0
2014-01-30 12:50:00,46.18,46.18,46.12,46.12,87500.0,33.3591,33.3591,33.3158,33.3158,87500.0
2014-01-30 13:00:00,46.12,46.12,46.07,46.08,124800.0,33.3158,33.3158,33.2797,33.2869,124800.0
2014-01-30 13:10:00,46.07,46.08,46.04,46.06,95800.0,33.2797,33.2869,33.258,33.2725,95800.0
2014-01-30 13:20:00,46.07,46.09,46.04,46.09,91900.0,33.2797,33.2941,33.258,33.2941,91900.0
2014-01-30 13:30:00,46.08,46.1,46.04,46.05,138500.0,33.2869,33.3014,33.258,33.2652,138500.0
2014-01-30 13:40:00,46.06,46.08,46.04,46.08,101400.0,33.2725,33.2869,33.258,33.2869,101400.0
2014-01-30 13:50:00,46.08,46.1,46.0,46.01,178700.0,33.2869,33.3014,33.2291,33.2363,178700.0
2014-01-30 14:00:00,46.02,46.05,45.98,46.01,190300.0,33.2436,33.2652,33.2147,33.2363,190300.0
2014-01-30 14:10:00,46.01,46.02,45.96,45.99,217000.0,33.2363,33.2436,33.2002,33.2219,217000.0
2014-01-30 14:20:00,46.0,46.04,45.99,46.04,114500.0,33.2291,33.258,33.2219,33.258,114500.0
2014-01-30 14:30:00,46.04,46.1,46.04,46.05,171600.0,33.258,33.3014,33.258,33.2652,171600.0
2014-01-30 14:40:00,46.06,46.08,46.01,46.03,221900.0,33.2725,33.2869,33.2363,33.2508,221900.0
2014-01-30 14:50:00,46.03,46.07,46.02,46.04,134700.0,33.2508,33.2797,33.2436,33.258,134700.0
2014-01-30 15:00:00,46.05,46.09,46.04,46.04,262200.0,33.2652,33.2941,33.258,33.258,262200.0
2014-01-30 15:10:00,46.05,46.2,46.04,46.17,413600.0,33.2652,33.3736,33.258,33.3519,413600.0
2014-01-30 15:20:00,46.18,46.2,46.15,46.17,225700.0,33.3591,33.3736,33.3375,33.3519,225700.0
2014-01-30 15:30:00,46.17,46.2,46.1,46.12,311100.0,33.3519,33.3736,33.3014,33.3158,311100.0
2014-01-30 15:40:00,46.12,46.13,46.03,46.05,618500.0,33.3158,33.323,33.2508,33.2652,618500.0
2014-01-30 15:50:00,46.04,46.07,46.01,46.05,1291700.0,33.258,33.2797,33.2363,33.2652,1291700.0
2014-01-31 09:30:00,45.45,45.67,45.31,45.62,1669400.0,32.8318,32.9907,32.7307,32.9546,1669400.0
2014-01-31 09:40:00,45.61,45.68,45.46,45.58,757200.0,32.9474,32.998,32.839,32.9257,757200.0
2014-01-31 09:50:00,45.58,45.65,45.47,45.53,887600.0,32.9257,32.9763,32.8463,32.8896,887600.0
2014-01-31 10:00:00,45.54,45.69,45.52,45.68,917900.0,32.8968,33.0052,32.8824,32.998,917900.0
2014-01-31 10:10:00,45.68,45.7,45.54,45.58,654900.0,32.998,33.0124,32.8968,32.9257,654900.0
2014-01-31 10:20:00,45.57,45.59,45.49,45.52,1017600.0,32.9185,32.9329,32.8607,32.8824,1017600.0
2014-01-31 10:30:00,45.52,45.56,45.45,45.48,320700.0,32.8824,32.9113,32.8318,32.8535,320700.0
2014-01-31 10:40:00,45.47,45.52,45.36,45.52,700100.0,32.8463,32.8824,32.7668,32.8824,700100.0
2014-01-31 10:50:00,45.52,45.57,45.41,45.46,705500.0,32.8824,32.9185,32.8029,32.839,705500.0
2014-01-31 11:00:00,45.47,45.63,45.44,45.6,497700.0,32.8463,32.9618,32.8246,32.9402,497700.0
2014-01-31 11:10:00,45.6,45.61,45.5,45.52,300500.0,32.9402,32.9474,32.8679,32.8824,300500.0
2014-01-31 11:20:00,45.51,45.61,45.51,45.6,366100.0,32.8752,32.9474,32.8752,32.9402,366100.0
2014-01-31 11:30:00,45.6,45.63,45.56,45.58,545900.0,32.9402,32.9618,32.9113,32.9257,545900.0
2014-01-31 11:40:00,45.58,45.61,45.52,45.53,430000.0,32.9257,32.9474,32.8824,32.8896,430000.0
2014-01-31 11:50:00,45.53,45.59,45.51,45.58,324100.0,32.8896,32.9329,32.8752,32.9257,324100.0
2014-01-31 12:00:00,45.58,45.62,45.55,45.58,596800.0,32.9257,32.9546,32.9041,32.9257,596800.0
2014-01-31 12:10:00,45.57,45.59,45.54,45.56,448600.0,32.9185,32.9329,32.8968,32.9113,448600.0
2014-01-31 12:20:00,45.55,45.57,45.51,45.54,646700.0,32.9041,32.9185,32.8752,32.8968,646700.0
2014-01-31 12:30:00,45.55,45.56,45.48,45.55,623800.0,32.9041,32.9113,32.8535,32.9041,623800.0
2014-01-31 12:40:00,45.54,45.58,45.51,45.57,348800.0,32.8968,32.9257,32.8752,32.9185,348800.0
2014-01-31 12:50:00,45.57,45.6,45.54,45.57,301300.0,32.9185,32.9402,32.8968,32.9185,301300.0
2014-01-31 13:00:00,45.56,45.57,45.48,45.49,1320300.0,32.9113,32.9185,32.8535,32.8607,1320300.0
2014-01-31 13:10:00,45.49,45.51,45.46,45.48,993100.0,32.8607,32.8752,32.839,32.8535,993100.0
2014-01-31 13:20:00,45.48,45.51,45.47,45.48,298100.0,32.8535,32.8752,32.8463,32.8535,298100.0
2014-01-31 13:30:00,45.49,45.53,45.47,45.51,320800.0,32.8607,32.8896,32.8463,32.8752,320800.0
2014-01-31 13:40:00,45.51,45.6,45.51,45.58,262500.0,32.8752,32.9402,32.8752,32.9257,262500.0
2014-01-31 13:50:00,45.57,45.62,45.57,45.6,311700.0,32.9185,32.9546,32.9185,32.9402,311700.0
2014-01-31 14:00:00,45.6,45.64,45.59,45.64,454900.0,32.9402,32.9691,32.9329,32.9691,454900.0
2014-01-31 14:10:00,45.64,45.68,45.59,45.68,451300.0,32.9691,32.998,32.9329,32.998,451300.0
2014-01-31 14:20:00,45.67,45.69,45.64,45.65,359900.0,32.9907,33.0052,32.9691,32.9763,359900.0
2014-01-31 14:30:00,45.65,45.69,45.61,45.68,337600.0,32.9763,33.0052,32.9474,32.998,337600.0
2014-01-31 14:40:00,45.67,45.71,45.66,45.69,191000.0,32.9907,33.0196,32.9835,33.0052,191000.0
2014-01-31 14:50:00,45.7,45.7,45.58,45.6,265800.0,33.0124,33.0124,32.9257,32.9402,265800.0
2014-01-31 15:00:00,45.59,45.59,45.48,45.51,742900.0,32.9329,32.9329,32.8535,32.8752,742900.0
2014-01-31 15:10:00,45.5,45.56,45.49,45.54,596400.0,32.8679,32.9113,32.8607,32.8968,596400.0
2014-01-31 15:20:00,45.55,45.55,45.46,45.5,563300.0,32.9041,32.9041,32.839,32.8679,563300.0
2014-01-31 15:30:00,45.5,45.54,45.43,45.44,380800.0,32.8679,32.8968,32.8174,32.8246,380800.0
2014-01-31 15:40:00,45.44,45.48,45.35,45.36,681900.0,32.8246,32.8535,32.7596,32.7668,681900.0
2014-01-31 15:50:00,45.37,45.37,45.23,45.32,2118100.0,32.774,32.774,32.6729,32.7379,2118100.0
2014-02-03 09:30:00,45.36,45.62,45.27,45.59,1365800.0,32.7668,32.9546,32.7018,32.9329,1365800.0
2014-02-03 09:40:00,45.6,45.62,45.26,45.27,817000.0,32.9402,32.9546,32.6946,32.7018,817000.0
2014-02-03 09:50:00,45.27,45.39,45.27,45.32,489100.0,32.7018,32.7885,32.7018,32.7379,489100.0
2014-02-03 10:00:00,45.32,45.33,45.13,45.27,707200.0,32.7379,32.7451,32.6007,32.7018,707200.0
2014-02-03 10:10:00,45.27,45.29,45.11,45.12,869100.0,32.7018,32.7162,32.5862,32.5934,869100.0
2014-02-03 10:20:00,45.11,45.13,45.05,45.11,554700.0,32.5862,32.6007,32.5429,32.5862,554700.0
2014-02-03 10:30:00,45.1,45.16,45.04,45.13,588700.0,32.579,32.6223,32.5356,32.6007,588700.0
2014-02-03 10:40:00,45.14,45.15,45.07,45.09,522800.0,32.6079,32.6151,32.5573,32.5718,522800.0
2014-02-03 10:50:00,45.09,45.1,44.81,44.92,941300.0,32.5718,32.579,32.3695,32.449,941300.0
2014-02-03 11:00:00,44.91,44.93,44.85,44.87,695700.0,32.4417,32.4562,32.3984,32.4128,695700.0
2014-02-03 11:10:00,44.87,44.87,44.78,44.83,670700.0,32.4128,32.4128,32.3478,32.3839,670700.0
2014-02-03 11:20:00,44.83,44.89,44.81,44.87,486900.0,32.3839,32.4273,32.3695,32.4128,486900.0
2014-02-03 11:30:00,44.86,44.91,44.84,44.87,388500.0,32.4056,32.4417,32.3912,32.4128,388500.0
2014-02-03 11:40:00,44.87,44.92,44.79,44.8,559300.0,32.4128,32.449,32.3551,32.3623,559300.0
2014-02-03 11:50:00,44.8,44.81,44.7,44.71,495600.0,32.3623,32.3695,32.29,32.2973,495600.0
2014-02-03 12:00:00,44.71,44.76,44.68,44.74,433700.0,32.2973,32.3334,32.2756,32.3189,433700.0
2014-02-03 12:10:00,44.74,44.8,44.69,44.76,350400.0,32.3189,32.3623,32.2828,32.3334,350400.0
2014-02-03 12:20:00,44.76,44.8,44.69,44.8,276600.0,32.3334,32.3623,32.2828,32.3623,276600.0
2014-02-03 12:30:00,44.8,44.85,44.7,44.73,589400.0,32.3623,32.3984,32.29,32.3117,589400.0
2014-02-03 12:40:00,44.74,44.86,44.73,44.84,430800.0,32.3189,32.4056,32.3117,32.3912,430800.0
2014-02-03 12:50:00,44.84,44.88,44.8,44.8,406800.0,32.3912,32.4201,32.3623,32.3623,406800.0
2014-02-03 13:00:00,44.8,44.82,44.72,44.8,530400.0,32.3623,32.3767,32.3045,32.3623,530400.0
2014-02-03 13:10:00,44.8,44.84,44.75,44.77,435600.0,32.3623,32.3912,32.3262,32.3406,435600.0
2014-02-03 13:20:00,44.76,44.78,44.71,44.75,346300.0,32.3334,32.3478,32.2973,32.3262,346300.0
2014-02-03 13:30:00,44.74,44.79,44.7,44.7,298900.0,32.3189,32.3551,32.29,32.29,298900.0
2014-02-03 13:40:00,44.7,44.77,44.65,44.72,425900.0,32.29,32.3406,32.2539,32.3045,425900.0
2014-02-03 13:50:00,44.71,44.77,44.68,44.73,457700.0,32.2973,32.3406,32.2756,32.3117,457700.0
2014-02-03 14:00:00,44.73,44.73,44.63,44.63,518400.0,32.3117,32.3117,32.2395,32.2395,518400.0
2014-02-03 14:10:00,44.64,44.73,44.64,44.69,456300.0,32.2467,32.3117,32.2467,32.2828,456300.0
2014-02-03 14:20:00,44.68,44.69,44.59,44.63,437700.0,32.2756,32.2828,32.2106,32.2395,437700.0
2014-02-03 14:30:00,44.63,44.63,44.51,44.55,538400.0,32.2395,32.2395,32.1528,32.1817,538400.0
2014-02-03 14:40:00,44.55,44.57,44.47,44.51,471800.0,32.1817,32.1961,32.1239,32.1528,471800.0
2014-02-03 14:50:00,44.52,44.52,44.43,44.44,575900.0,32.16,32.16,32.095,32.1022,575900.0
2014-02-03 15:00:00,44.44,44.48,44.42,44.44,598900.0,32.1022,32.1311,32.0878,32.1022,598900.0
2014-02-03 15:10:00,44.45,44.47,44.35,44.45,981300.0,32.1094,32.1239,32.0372,32.1094,981300.0
2014-02-03 15:20:00,44.45,44.53,44.4,44.53,796200.0,32.1094,32.1672,32.0733,32.1672,796200.0
2014-02-03 15:30:00,44.53,44.57,44.44,44.5,773600.0,32.1672,32.1961,32.1022,32.1456,773600.0
2014-02-03 15:40:00,44.5,44.5,44.32,44.34,1066600.0,32.1456,32.1456,32.0155,32.03,1066600.0
2014-02-03 15:50:00,44.34,44.48,44.32,44.43,2073400.0,32.03,32.1311,32.0155,32.095,2073400.0
2014-02-04 09:30:00,44.57,44.78,44.46,44.46,1153400.0,32.1961,32.3478,32.1167,32.1167,1153400.0
2014-02-04 09:40:00,44.47,44.52,44.27,44.41,745100.0,32.1239,32.16,31.9794,32.0805,745100.0
2014-02-04 09:50:00,44.41,44.65,44.38,44.56,431000.0,32.0805,32.2539,32.0589,32.1889,431000.0
2014-02-04 10:00:00,44.56,44.62,44.44,44.44,442400.0,32.1889,32.2322,32.1022,32.1022,442400.0
2014-02-04 10:10:00,44.44,44.56,44.42,44.43,413100.0,32.1022,32.1889,32.0878,32.095,413100.0
2014-02-04 10:20:00,44.43,44.45,44.31,44.37,481700.0,32.095,32.1094,32.0083,32.0517,481700.0
2014-02-04 10:30:00,44.37,44.44,44.34,44.36,387300.0,32.0517,32.1022,32.03,32.0444,387300.0
2014-02-04 10:40:00,44.37,44.41,44.25,44.27,367900.0,32.0517,32.0805,31.965,31.9794,367900.0
2014-02-04 10:50:00,44.27,44.32,44.23,44.25,322000.0,31.9794,32.0155,31.9505,31.965,322000.0
2014-02-04 11:00:00,44.25,44.42,44.23,44.4,534800.0,31.965,32.0878,31.9505,32.0733,534800.0
2014-02-04 11:10:00,44.4,44.4,44.35,44.36,256100.0,32.0733,32.0733,32.0372,32.0444,256100.0
2014-02-04 11:20:00,44.35,44.41,44.3,44.4,352000.0,32.0372,32.0805,32.0011,32.0733,352000.0
2014-02-04 11:30:00,44.4,44.52,44.38,44.52,621400.0,32.0733,32.16,32.0589,32.16,621400.0
2014-02-04 11:40:00,44.52,44.6,44.5,44.6,428900.0,32.16,32.2178,32.1456,32.2178,428900.0
2014-02-04 11:50:00,44.59,44.63,44.55,44.63,288400.0,32.2106,32.2395,32.1817,32.2395,288400.0
2014-02-04 12:00:00,44.64,44.7,44.63,44.64,273500.0,32.2467,32.29,32.2395,32.2467,273500.0
2014-02-04 12:10:00,44.65,44.75,44.63,44.73,432900.0,32.2539,32.3262,32.2395,32.3117,432900.0
2014-02-04 12:20:00,44.72,44.82,44.72,44.8,238700.0,32.3045,32.3767,32.3045,32.3623,238700.0
2014-02-04 12:30:00,44.8,44.82,44.74,44.76,157400.0,32.3623,32.3767,32.3189,32.3334,157400.0
2014-02-04 12:40:00,44.76,44.79,44.72,44.73,280100.0,32.3334,32.3551,32.3045,32.3117,280100.0
2014-02-04 12:50:00,44.73,44.75,44.68,44.69,189800.0,32.3117,32.3262,32.2756,32.2828,189800.0
2014-02-04 13:00:00,44.69,44.74,44.67,44.73,161000.0,32.2828,32.3189,32.2684,32.3117,161000.0
2014-02-04 13:10:00,44.72,44.74,44.65,44.66,248100.0,32.3045,32.3189,32.2539,32.2611,248100.0
2014-02-04 13:20:00,44.67,44.67,44.62,44.64,127400.0,32.2684,32.2684,32.2322,32.2467,127400.0
2014-02-04 13:30:00,44.64,44.67,44.59,44.62,225800.0,32.2467,32.2684,32.2106,32.2322,225800.0
2014-02-04 13:40:00,44.61,44.66,44.6,44.63,137700.0,32.225,32.2611,32.2178,32.2395,137700.0
2014-02-04 13:50:00,44.63,44.64,44.47,44.5,273300.0,32.2395,32.2467,32.1239,32.1456,273300.0
2014-02-04 14:00:00,44.5,44.53,44.46,44.52,205700.0,32.1456,32.1672,32.1167,32.16,205700.0
2014-02-04 14:10:00,44.53,44.54,44.46,44.51,276100.0,32.1672,32.1745,32.1167,32.1528,276100.0
2014-02-04 14:20:00,44.52,44.56,44.5,44.54,174500.0,32.16,32.1889,32.1456,32.1745,174500.0
2014-02-04 14:30:00,44.54,44.6,44.52,44.55,188700.0,32.1745,32.2178,32.16,32.1817,188700.0
2014-02-04 14:40:00,44.55,44.66,44.55,44.62,271000.0,32.1817,32.2611,32.1817,32.2322,271000.0
2014-02-04 14:50:00,44.63,44.66,44.61,44.65,192000.0,32.2395,32.2611,32.225,32.2539,192000.0
2014-02-04 15:00:00,44.65,44.71,44.65,44.71,485200.0,32.2539,32.2973,32.2539,32.2973,485200.0
2014-02-04 15:10:00,44.71,44.72,44.64,44.72,668400.0,32.2973,32.3045,32.2467,32.3045,668400.0
2014-02-04 15:20:00,44.72,44.74,44.64,44.65,1372300.0,32.3045,32.3189,32.2467,32.2539,1372300.0
2014-02-04 15:30:00,44.65,44.74,44.63,44.71,1154000.0,32.2539,32.3189,32.2395,32.2973,1154000.0
2014-02-04 15:40:00,44.72,44.79,44.71,44.75,1231200.0,32.3045,32.3551,32.2973,32.3262,1231200.0
2014-02-04 15:50:00,44.74,44.79,44.73,44.76,2372600.0,32.3189,32.3551,32.3117,32.3334,2372600.0
2014-02-05 09:30:00,44.6,44.63,44.32,44.32,1044300.0,32.4363,32.4581,32.2327,32.2327,1044300.0
2014-02-05 09:40:00,44.32,44.37,44.21,44.28,671400.0,32.2327,32.2691,32.1527,32.2036,671400.0
2014-02-05 09:50:00,44.27,44.31,44.17,44.23,578400.0,32.1963,32.2254,32.1236,32.1672,578400.0
2014-02-05 10:00:00,44.23,44.46,44.22,44.28,1236400.0,32.1672,32.3345,32.16,32.2036,1236400.0
2014-02-05 10:10:00,44.29,44.38,44.22,44.26,680300.0,32.2109,32.2763,32.16,32.1891,680300.0
2014-02-05 10:20:00,44.26,44.29,44.18,44.26,870600.0,32.1891,32.2109,32.1309,32.1891,870600.0
2014-02-05 10:30:00,44.25,44.46,44.24,44.32,524900.0,32.1818,32.3345,32.1745,32.2327,524900.0
2014-02-05 10:40:00,44.33,44.43,44.3,44.31,464400.0,32.24,32.3127,32.2181,32.2254,464400.0
2014-02-05 10:50:00,44.31,44.36,44.28,44.31,317700.0,32.2254,32.2618,32.2036,32.2254,317700.0
2014-02-05 11:00:00,44.31,44.32,44.27,44.29,624400.0,32.2254,32.2327,32.1963,32.2109,624400.0
2014-02-05 11:10:00,44.3,44.35,44.29,44.3,471200.0,32.2181,32.2545,32.2109,32.2181,471200.0
2014-02-05 11:20:00,44.3,44.38,44.27,44.36,621400.0,32.2181,32.2763,32.1963,32.2618,621400.0
2014-02-05 11:30:00,44.37,44.44,44.34,44.44,712100.0,32.2691,32.32,32.2472,32.32,712100.0
2014-02-05 11:40:00,44.43,44.52,44.41,44.51,462300.0,32.3127,32.3781,32.2981,32.3709,462300.0
2014-02-05 11:50:00,44.51,44.55,44.48,44.52,320000.0,32.3709,32.4,32.3491,32.3781,320000.0
2014-02-05 12:00:00,44.51,44.53,44.46,44.46,361200.0,32.3709,32.3854,32.3345,32.3345,361200.0
2014-02-05 12:10:00,44.46,44.46,44.36,44.42,378800.0,32.3345,32.3345,32.2618,32.3054,378800.0
2014-02-05 12:20:00,44.42,44.51,44.42,44.42,241000.0,32.3054,32.3709,32.3054,32.3054,241000.0
2014-02-05 12:30:00,44.43,44.47,44.41,44.41,189700.0,32.3127,32.3418,32.2981,32.2981,189700.0
2014-02-05 12:40:00,44.41,44.45,44.39,44.41,302600.0,32.2981,32.3272,32.2836,32.2981,302600.0
2014-02-05 12:50:00,44.41,44.45,44.4,44.42,138800.0,32.2981,32.3272,32.2909,32.3054,138800.0
2014-02-05 13:00:00,44.42,44.54,44.41,44.54,275400.0,32.3054,32.3927,32.2981,32.3927,275400.0
2014-02-05 13:10:00,44.54,44.54,44.48,44.53,378100.0,32.3927,32.3927,32.3491,32.3854,378100.0
2014-02-05 13:20:00,44.52,44.53,44.44,44.47,342500.0,32.3781,32.3854,32.32,32.3418,342500.0
2014-02-05 13:30:00,44.47,44.48,44.44,44.46,146200.0,32.3418,32.3491,32.32,32.3345,146200.0
2014-02-05 13:40:00,44.45,44.5,44.45,44.48,702700.0,32.3272,32.3636,32.3272,32.3491,702700.0
2014-02-05 13:50:00,44.48,44.48,44.43,44.43,223700.0,32.3491,32.3491,32.3127,32.3127,223700.0
2014-02-05 14:00:00,44.42,44.47,44.35,44.37,224600.0,32.3054,32.3418,32.2545,32.2691,224600.0
2014-02-05 14:10:00,44.36,44.38,44.33,44.37,239600.0,32.2618,32.2763,32.24,32.2691,239600.0
2014-02-05 14:20:00,44.37,44.43,44.36,44.42,182200.0,32.2691,32.3127,32.2618,32.3054,182200.0
2014-02-05 14:30:00,44.42,44.45,44.32,44.33,447300.0,32.3054,32.3272,32.2327,32.24,447300.0
2014-02-05 14:40:00,44.34,44.36,44.32,44.32,248700.0,32.2472,32.2618,32.2327,32.2327,248700.0
2014-02-05 14:50:00,44.33,44.34,44.28,44.3,334000.0,32.24,32.2472,32.2036,32.2181,334000.0
2014-02-05 15:00:00,44.3,44.32,44.27,44.3,381400.0,32.2181,32.2327,32.1963,32.2181,381400.0
2014-02-05 15:10:00,44.3,44.31,44.26,44.3,508500.0,32.2181,32.2254,32.1891,32.2181,508500.0
2014-02-05 15:20:00,44.3,44.35,44.28,44.33,534600.0,32.2181,32.2545,32.2036,32.24,534600.0
2014-02-05 15:30:00,44.32,44.35,44.28,44.33,738000.0,32.2327,32.2545,32.2036,32.24,738000.0
2014-02-05 15:40:00,44.33,44.37,44.32,44.35,601900.0,32.24,32.2691,32.2327,32.2545,601900.0
2014-02-05 15:50:00,44.35,44.35,44.21,44.23,1419600.0,32.2545,32.2545,32.1527,32.1672,1419600.0
2014-02-06 09:30:00,44.37,44.48,44.32,44.41,774700.0,32.2691,32.3491,32.2327,32.2981,774700.0
2014-02-06 09:40:00,44.41,44.49,44.39,44.47,664800.0,32.2981,32.3563,32.2836,32.3418,664800.0
2014-02-06 09:50:00,44.48,44.53,44.39,44.41,356400.0,32.3491,32.3854,32.2836,32.2981,356400.0
2014-02-06 10:00:00,44.4,44.46,44.34,44.38,461400.0,32.2909,32.3345,32.2472,32.2763,461400.0
2014-02-06 10:10:00,44.39,44.43,44.33,44.41,316300.0,32.2836,32.3127,32.24,32.2981,316300.0
2014-02-06 10:20:00,44.4,44.41,44.34,44.38,361300.0,32.2909,32.2981,32.2472,32.2763,361300.0
2014-02-06 10:30:00,44.39,44.44,44.37,44.39,788200.0,32.2836,32.32,32.2691,32.2836,788200.0
2014-02-06 10:40:00,44.4,44.45,44.35,44.36,907900.0,32.2909,32.3272,32.2545,32.2618,907900.0
2014-02-06 10:50:00,44.36,44.4,44.28,44.3,762900.0,32.2618,32.2909,32.2036,32.2181,762900.0
2014-02-06 11:00:00,44.31,44.39,44.3,44.36,445600.0,32.2254,32.2836,32.2181,32.2618,445600.0
2014-02-06 11:10:00,44.36,44.39,44.3,44.34,441400.0,32.2618,32.2836,32.2181,32.2472,441400.0
2014-02-06 11:20:00,44.34,44.39,44.34,44.37,183800.0,32.2472,32.2836,32.2472,32.2691,183800.0
2014-02-06 11:30:00,44.38,44.39,44.32,44.33,448900.0,32.2763,32.2836,32.2327,32.24,448900.0
2014-02-06 11:40:00,44.32,44.34,44.27,44.32,406400.0,32.2327,32.2472,32.1963,32.2327,406400.0
2014-02-06 11:50:00,44.33,44.38,44.3,44.32,390900.0,32.24,32.2763,32.2181,32.2327,390900.0
2014-02-06 12:00:00,44.32,44.37,44.31,44.36,202000.0,32.2327,32.2691,32.2254,32.2618,202000.0
2014-02-06 12:10:00,44.36,44.38,44.33,44.35,191000.0,32.2618,32.2763,32.24,32.2545,191000.0
2014-02-06 12:20:00,44.36,44.38,44.33,44.37,167600.0,32.2618,32.2763,32.24,32.2691,167600.0
2014-02-06 12:30:00,44.36,44.38,44.34,44.34,152300.0,32.2618,32.2763,32.2472,32.2472,152300.0
2014-02-06 12:40:00,44.35,44.43,44.35,44.36,391200.0,32.2545,32.3127,32.2545,32.2618,391200.0
2014-02-06 12:50:00,44.36,44.39,44.34,44.36,172600.0,32.2618,32.2836,32.2472,32.2618,172600.0
2014-02-06 13:00:00,44.36,44.43,44.35,44.42,410700.0,32.2618,32.3127,32.2545,32.3054,410700.0
2014-02-06 13:10:00,44.42,44.43,44.33,44.34,400100.0,32.3054,32.3127,32.24,32.2472,400100.0
2014-02-06 13:20:00,44.33,44.37,44.31,44.35,145000.0,32.24,32.2691,32.2254,32.2545,145000.0
2014-02-06 13:30:00,44.34,44.4,44.34,44.4,153400.0,32.2472,32.2909,32.2472,32.2909,153400.0
2014-02-06 13:40:00,44.4,44.4,44.38,44.39,202000.0,32.2909,32.2909,32.2763,32.2836,202000.0
2014-02-06 13:50:00,44.39,44.4,44.36,44.39,163300.0,32.2836,32.2909,32.2618,32.2836,163300.0
2014-02-06 14:00:00,44.4,44.43,44.37,44.39,337300.0,32.2909,32.3127,32.2691,32.2836,337300.0
2014-02-06 14:10:00,44.38,44.46,44.37,44.44,725700.0,32.2763,32.3345,32.2691,32.32,725700.0
2014-02-06 14:20:00,44.44,44.54,44.43,44.54,247500.0,32.32,32.3927,32.3127,32.3927,247500.0
2014-02-06 14:30:00,44.53,44.62,44.53,44.62,285400.0,32.3854,32.4509,32.3854,32.4509,285400.0
2014-02-06 14:40:00,44.62,44.66,44.6,44.62,271600.0,32.4509,32.48,32.4363,32.4509,271600.0
2014-02-06 14:50:00,44.63,44.7,44.63,44.69,255500.0,32.4581,32.5091,32.4581,32.5018,255500.0
2014-02-06 15:00:00,44.69,44.74,44.66,44.72,442100.0,32.5018,32.5381,32.48,32.5236,442100.0
2014-02-06 15:10:00,44.72,44.74,44.67,44.69,368800.0,32.5236,32.5381,32.4872,32.5018,368800.0
2014-02-06 15:20:00,44.69,44.72,44.66,44.7,346300.0,32.5018,32.5236,32.48,32.5091,346300.0
2014-02-06 15:30:00,44.71,44.75,44.68,44.73,541000.0,32.5163,32.5454,32.4945,32.5309,541000.0
2014-02-06 15:40:00,44.73,44.75,44.64,44.65,788200.0,32.5309,32.5454,32.4654,32.4727,788200.0
2014-02-06 15:50:00,44.65,44.79,44.63,44.77,1746200.0,32.4727,32.5745,32.4581,32.56,1746200.0
2014-02-07 09:30:00,45.05,45.38,45.0,45.28,1248700.0,32.7636,33.0036,32.7272,32.9309,1248700.0
2014-02-07 09:40:00,45.28,45.39,45.24,45.29,576200.0,32.9309,33.0109,32.9018,32.9381,576200.0
2014-02-07 09:50:00,45.28,45.28,45.12,45.21,475800.0,32.9309,32.9309,32.8145,32.88,475800.0
2014-02-07 10:00:00,45.21,45.25,45.08,45.14,456300.0,32.88,32.9091,32.7854,32.8291,456300.0
2014-02-07 10:10:00,45.14,45.15,44.95,45.02,315700.0,32.8291,32.8363,32.6909,32.7418,315700.0
2014-02-07 10:20:00,45.02,45.07,44.91,44.97,302200.0,32.7418,32.7781,32.6618,32.7054,302200.0
2014-02-07 10:30:00,44.97,45.02,44.95,45.0,334400.0,32.7054,32.7418,32.6909,32.7272,334400.0
2014-02-07 10:40:00,45.01,45.01,44.84,44.95,358500.0,32.7345,32.7345,32.6109,32.6909,358500.0
2014-02-07 10:50:00,44.95,44.97,44.9,44.94,811000.0,32.6909,32.7054,32.6545,32.6836,811000.0
2014-02-07 11:00:00,44.95,45.01,44.92,44.96,324600.0,32.6909,32.7345,32.6691,32.6981,324600.0
2014-02-07 11:10:00,44.95,45.03,44.94,45.02,265200.0,32.6909,32.7491,32.6836,32.7418,265200.0
2014-02-07 11:20:00,45.02,45.05,45.0,45.03,243500.0,32.7418,32.7636,32.7272,32.7491,243500.0
2014-02-07 11:30:00,45.03,45.11,45.02,45.11,238600.0,32.7491,32.8072,32.7418,32.8072,238600.0
2014-02-07 11:40:00,45.11,45.25,45.09,45.24,417300.0,32.8072,32.9091,32.7927,32.9018,417300.0
2014-02-07 11:50:00,45.24,45.27,45.16,45.2,304900.0,32.9018,32.9236,32.8436,32.8727,304900.0
2014-02-07 12:00:00,45.2,45.22,45.12,45.13,166800.0,32.8727,32.8872,32.8145,32.8218,166800.0
2014-02-07 12:10:00,45.12,45.15,45.11,45.13,120300.0,32.8145,32.8363,32.8072,32.8218,120300.0
2014-02-07 12:20:00,45.13,45.15,45.12,45.13,125700.0,32.8218,32.8363,32.8145,32.8218,125700.0
2014-02-07 12:30:00,45.13,45.15,45.1,45.1,199700.0,32.8218,32.8363,32.8,32.8,199700.0
2014-02-07 12:40:00,45.1,45.15,45.1,45.15,163200.0,32.8,32.8363,32.8,32.8363,163200.0
2014-02-07 12:50:00,45.14,45.17,45.13,45.14,213400.0,32.8291,32.8509,32.8218,32.8291,213400.0
2014-02-07 13:00:00,45.14,45.15,45.12,45.14,186500.0,32.8291,32.8363,32.8145,32.8291,186500.0
2014-02-07 13:10:00,45.14,45.17,45.13,45.16,239100.0,32.8291,32.8509,32.8218,32.8436,239100.0
2014-02-07 13:20:00,45.17,45.18,45.14,45.16,143400.0,32.8509,32.8581,32.8291,32.8436,143400.0
2014-02-07 13:30:00,45.16,45.2,45.15,45.2,168100.0,32.8436,32.8727,32.8363,32.8727,168100.0
2014-02-07 13:40:00,45.2,45.28,45.19,45.27,308000.0,32.8727,32.9309,32.8654,32.9236,308000.0
2014-02-07 13:50:00,45.27,45.34,45.23,45.33,333400.0,32.9236,32.9745,32.8945,32.9672,333400.0
2014-02-07 14:00:00,45.33,45.33,45.28,45.29,234500.0,32.9672,32.9672,32.9309,32.9381,234500.0
2014-02-07 14:10:00,45.28,45.3,45.23,45.25,189000.0,32.9309,32.9454,32.8945,32.9091,189000.0
2014-02-07 14:20:00,45.26,45.33,45.25,45.33,233000.0,32.9163,32.9672,32.9091,32.9672,233000.0
2014-02-07 14:30:00,45.33,45.33,45.23,45.25,223200.0,32.9672,32.9672,32.8945,32.9091,223200.0
2014-02-07 14:40:00,45.24,45.32,45.23,45.27,243300.0,32.9018,32.96,32.8945,32.9236,243300.0
2014-02-07 14:50:00,45.28,45.28,45.24,45.26,237900.0,32.9309,32.9309,32.9018,32.9163,237900.0
2014-02-07 15:00:00,45.26,45.35,45.26,45.3,317000.0,32.9163,32.9818,32.9163,32.9454,317000.0
2014-02-07 15:10:00,45.3,45.31,45.26,45.29,308400.0,32.9454,32.9527,32.9163,32.9381,308400.0
2014-02-07 15:20:00,45.29,45.32,45.24,45.32,343400.0,32.9381,32.96,32.9018,32.96,343400.0
2014-02-07 15:30:00,45.32,45.36,45.3,45.36,435900.0,32.96,32.9891,32.9454,32.9891,435900.0
2014-02-07 15:40:00,45.35,45.4,45.28,45.35,899600.0,32.9818,33.0181,32.9309,32.9818,899600.0
2014-02-07 15:50:00,45.35,45.37,45.25,45.35,1857400.0,32.9818,32.9963,32.9091,32.9818,1857400.0
2014-02-10 09:30:00,45.39,45.6,45.27,45.44,705100.0,33.0109,33.1636,32.9236,33.0472,705100.0
2014-02-10 09:40:00,45.44,45.6,45.36,45.56,584400.0,33.0472,33.1636,32.9891,33.1345,584400.0
2014-02-10 09:50:00,45.56,45.62,45.53,45.56,492800.0,33.1345,33.1781,33.1127,33.1345,492800.0
2014-02-10 10:00:00,45.56,45.57,45.38,45.38,262300.0,33.1345,33.1418,33.0036,33.0036,262300.0
2014-02-10 10:10:00,45.38,45.48,45.35,45.46,333100.0,33.0036,33.0763,32.9818,33.0618,333100.0
2014-02-10 10:20:00,45.45,45.52,45.38,45.42,482100.0,33.0545,33.1054,33.0036,33.0327,482100.0
2014-02-10 10:30:00,45.41,45.42,45.35,45.35,240600.0,33.0254,33.0327,32.9818,32.9818,240600.0
2014-02-10 10:40:00,45.36,45.37,45.25,45.26,282500.0,32.9891,32.9963,32.9091,32.9163,282500.0
2014-02-10 10:50:00,45.26,45.37,45.22,45.36,476400.0,32.9163,32.9963,32.8872,32.9891,476400.0
2014-02-10 11:00:00,45.36,45.38,45.23,45.25,400900.0,32.9891,33.0036,32.8945,32.9091,400900.0
2014-02-10 11:10:00,45.26,45.29,45.23,45.26,210700.0,32.9163,32.9381,32.8945,32.9163,210700.0
2014-02-10 11:20:00,45.26,45.3,45.23,45.28,210500.0,32.9163,32.9454,32.8945,32.9309,210500.0
2014-02-10 11:30:00,45.29,45.31,45.26,45.28,293000.0,32.9381,32.9527,32.9163,32.9309,293000.0
2014-02-10 11:40:00,45.27,45.31,45.27,45.3,250400.0,32.9236,32.9527,32.9236,32.9454,250400.0
2014-02-10 11:50:00,45.3,45.32,45.29,45.31,239900.0,32.9454,32.96,32.9381,32.9527,239900.0
2014-02-10 12:00:00,45.3,45.31,45.25,45.25,161700.0,32.9454,32.9527,32.9091,32.9091,161700.0
2014-02-10 12:10:00,45.26,45.29,45.22,45.22,309500.0,32.9163,32.9381,32.8872,32.8872,309500.0
2014-02-10 12:20:00,45.23,45.29,45.22,45.25,192700.0,32.8945,32.9381,32.8872,32.9091,192700.0
2014-02-10 12:30:00,45.26,45.3,45.24,45.24,218200.0,32.9163,32.9454,32.9018,32.9018,218200.0
2014-02-10 12:40:00,45.24,45.28,45.22,45.26,133700.0,32.9018,32.9309,32.8872,32.9163,133700.0
2014-02-10 12:50:00,45.26,45.28,45.25,45.28,75800.0,32.9163,32.9309,32.9091,32.9309,75800.0
2014-02-10 13:00:00,45.28,45.34,45.27,45.34,156100.0,32.9309,32.9745,32.9236,32.9745,156100.0
2014-02-10 13:10:00,45.35,45.37,45.31,45.36,166800.0,32.9818,32.9963,32.9527,32.9891,166800.0
2014-02-10 13:20:00,45.35,45.38,45.34,45.37,141400.0,32.9818,33.0036,32.9745,32.9963,141400.0
2014-02-10 13:30:00,45.37,45.4,45.35,45.4,95900.0,32.9963,33.0181,32.9818,33.0181,95900.0
2014-02-10 13:40:00,45.4,45.42,45.39,45.4,119200.0,33.0181,33.0327,33.0109,33.0181,119200.0
2014-02-10 13:50:00,45.41,45.41,45.37,45.4,177400.0,33.0254,33.0254,32.9963,33.0181,177400.0
2014-02-10 14:00:00,45.4,45.44,45.38,45.44,369100.0,33.0181,33.0472,33.0036,33.0472,369100.0
2014-02-10 14:10:00,45.44,45.47,45.42,45.46,106800.0,33.0472,33.0691,33.0327,33.0618,106800.0
2014-02-10 14:20:00,45.46,45.47,45.41,45.42,248800.0,33.0618,33.0691,33.0254,33.0327,248800.0
2014-02-10 14:30:00,45.43,45.5,45.42,45.49,127000.0,33.04,33.0909,33.0327,33.0836,127000.0
2014-02-10 14:40:00,45.5,45.5,45.47,45.48,181900.0,33.0909,33.0909,33.0691,33.0763,181900.0
2014-02-10 14:50:00,45.48,45.51,45.48,45.49,160900.0,33.0763,33.0981,33.0763,33.0836,160900.0
2014-02-10 15:00:00,45.49,45.5,45.46,45.47,206900.0,33.0836,33.0909,33.0618,33.0691,206900.0
2014-02-10 15:10:00,45.47,45.48,45.45,45.48,186300.0,33.0691,33.0763,33.0545,33.0763,186300.0
2014-02-10 15:20:00,45.47,45.48,45.44,45.46,258200.0,33.0691,33.0763,33.0472,33.0618,258200.0
2014-02-10 15:30:00,45.45,45.52,45.45,45.49,355100.0,33.0545,33.1054,33.0545,33.0836,355100.0
2014-02-10 15:40:00,45.49,45.51,45.41,45.45,451300.0,33.0836,33.0981,33.0254,33.0545,451300.0
2014-02-10 15:50:00,45.44,45.52,45.44,45.52,871400.0,33.0472,33.1054,33.0472,33.1054,871400.0
2014-02-11 09:30:00,45.54,45.64,45.46,45.54,716600.0,33.12,33.1927,33.0618,33.12,716600.0
2014-02-11 09:40:00,45.54,45.69,45.48,45.66,227300.0,33.12,33.2291,33.0763,33.2072,227300.0
2014-02-11 09:50:00,45.67,45.69,45.61,45.63,256300.0,33.2145,33.2291,33.1709,33.1854,256300.0
2014-02-11 10:00:00,45.63,45.68,45.61,45.65,265400.0,33.1854,33.2218,33.1709,33.2,265400.0
2014-02-11 10:10:00,45.64,45.66,45.62,45.65,334300.0,33.1927,33.2072,33.1781,33.2,334300.0
2014-02-11 10:20:00,45.64,45.67,45.59,45.61,293800.0,33.1927,33.2145,33.1563,33.1709,293800.0
2014-02-11 10:30:00,45.62,45.66,45.6,45.64,199800.0,33.1781,33.2072,33.1636,33.1927,199800.0
2014-02-11 10:40:00,45.63,45.65,45.61,45.63,213200.0,33.1854,33.2,33.1709,33.1854,213200.0
2014-02-11 10:50:00,45.62,45.64,45.59,45.63,148200.0,33.1781,33.1927,33.1563,33.1854,148200.0
2014-02-11 11:00:00,45.63,45.7,45.63,45.66,183700.0,33.1854,33.2363,33.1854,33.2072,183700.0
2014-02-11 11:10:00,45.66,45.75,45.65,45.72,224800.0,33.2072,33.2727,33.2,33.2509,224800.0
2014-02-11 11:20:00,45.72,45.81,45.71,45.79,224500.0,33.2509,33.3163,33.2436,33.3018,224500.0
2014-02-11 11:30:00,45.8,45.84,45.79,45.8,220500.0,33.3091,33.3381,33.3018,33.3091,220500.0
2014-02-11 11:40:00,45.81,45.88,45.81,45.85,168400.0,33.3163,33.3672,33.3163,33.3454,168400.0
2014-02-11 11:50:00,45.85,45.87,45.83,45.85,167900.0,33.3454,33.36,33.3309,33.3454,167900.0
2014-02-11 12:00:00,45.84,45.87,45.79,45.8,178700.0,33.3381,33.36,33.3018,33.3091,178700.0
2014-02-11 12:10:00,45.79,45.85,45.77,45.85,241100.0,33.3018,33.3454,33.2872,33.3454,241100.0
2014-02-11 12:20:00,45.85,45.88,45.83,45.88,241400.0,33.3454,33.3672,33.3309,33.3672,241400.0
2014-02-11 12:30:00,45.88,45.92,45.86,45.89,194600.0,33.3672,33.3963,33.3527,33.3745,194600.0
2014-02-11 12:40:00,45.89,45.89,45.86,45.88,108200.0,33.3745,33.3745,33.3527,33.3672,108200.0
2014-02-11 12:50:00,45.87,45.88,45.84,45.88,132300.0,33.36,33.3672,33.3381,33.3672,132300.0
2014-02-11 13:00:00,45.88,45.95,45.88,45.94,214700.0,33.3672,33.4181,33.3672,33.4109,214700.0
2014-02-11 13:10:00,45.95,46.0,45.95,45.97,282800.0,33.4181,33.4545,33.4181,33.4327,282800.0
2014-02-11 13:20:00,45.97,45.99,45.96,45.97,176400.0,33.4327,33.4472,33.4254,33.4327,176400.0
2014-02-11 13:30:00,45.97,45.98,45.96,45.96,207200.0,33.4327,33.44,33.4254,33.4254,207200.0
2014-02-11 13:40:00,45.97,45.99,45.96,45.98,66600.0,33.4327,33.4472,33.4254,33.44,66600.0
2014-02-11 13:50:00,45.98,45.98,45.94,45.98,140800.0,33.44,33.44,33.4109,33.44,140800.0
2014-02-11 14:00:00,45.98,45.99,45.93,45.97,236200.0,33.44,33.4472,33.4036,33.4327,236200.0
2014-02-11 14:10:00,45.97,45.98,45.95,45.97,150000.0,33.4327,33.44,33.4181,33.4327,150000.0
2014-02-11 14:20:00,45.97,46.01,45.97,46.01,206200.0,33.4327,33.4618,33.4327,33.4618,206200.0
2014-02-11 14:30:00,46.0,46.02,45.99,46.02,335300.0,33.4545,33.4691,33.4472,33.4691,335300.0
2014-02-11 14:40:00,46.02,46.07,46.02,46.03,430600.0,33.4691,33.5054,33.4691,33.4763,430600.0
2014-02-11 14:50:00,46.03,46.06,45.99,46.04,386400.0,33.4763,33.4981,33.4472,33.4836,386400.0
2014-02-11 15:00:00,46.04,46.08,46.03,46.07,425900.0,33.4836,33.5127,33.4763,33.5054,425900.0
2014-02-11 15:10:00,46.08,46.09,46.04,46.08,532000.0,33.5127,33.52,33.4836,33.5127,532000.0
2014-02-11 15:20:00,46.08,46.08,45.97,45.97,362500.0,33.5127,33.5127,33.4327,33.4327,362500.0
2014-02-11 15:30:00,45.98,46.03,45.97,45.97,475000.0,33.44,33.4763,33.4327,33.4327,475000.0
2014-02-11 15:40:00,45.98,46.01,45.91,45.91,640700.0,33.44,33.4618,33.3891,33.3891,640700.0
2014-02-11 15:50:00,45.91,45.97,45.88,45.95,1362900.0,33.3891,33.4327,33.3672,33.4181,1362900.0
2014-02-12 09:30:00,45.96,46.13,45.95,46.13,603400.0,33.4254,33.5491,33.4181,33.5491,603400.0
2014-02-12 09:40:00,46.13,46.17,46.05,46.13,331500.0,33.5491,33.5781,33.4909,33.5491,331500.0
2014-02-12 09:50:00,46.13,46.23,46.11,46.21,456600.0,33.5491,33.6218,33.5345,33.6072,456600.0
2014-02-12 10:00:00,46.21,46.25,46.17,46.25,479800.0,33.6072,33.6363,33.5781,33.6363,479800.0
2014-02-12 10:10:00,46.25,46.25,46.16,46.16,313400.0,33.6363,33.6363,33.5709,33.5709,313400.0
2014-02-12 10:20:00,46.17,46.19,46.07,46.08,507400.0,33.5781,33.5927,33.5054,33.5127,507400.0
2014-02-12 10:30:00,46.08,46.09,45.97,46.04,336600.0,33.5127,33.52,33.4327,33.4836,336600.0
2014-02-12 10:40:00,46.03,46.03,45.96,46.0,300400.0,33.4763,33.4763,33.4254,33.4545,300400.0
2014-02-12 10:50:00,46.01,46.04,46.0,46.01,192400.0,33.4618,33.4836,33.4545,33.4618,192400.0
2014-02-12 11:00:00,46.01,46.04,45.94,45.98,236000.0,33.4618,33.4836,33.4109,33.44,236000.0
2014-02-12 11:10:00,45.99,46.02,45.97,46.0,171000.0,33.4472,33.4691,33.4327,33.4545,171000.0
2014-02-12 11:20:00,46.01,46.01,45.88,45.88,319700.0,33.4618,33.4618,33.3672,33.3672,319700.0
2014-02-12 11:30:00,45.88,45.92,45.87,45.91,317100.0,33.3672,33.3963,33.36,33.3891,317100.0
2014-02-12 11:40:00,45.92,45.94,45.85,45.87,160300.0,33.3963,33.4109,33.3454,33.36,160300.0
2014-02-12 11:50:00,45.87,45.92,45.82,45.91,195300.0,33.36,33.3963,33.3236,33.3891,195300.0
2014-02-12 12:00:00,45.91,46.03,45.9,46.0,222400.0,33.3891,33.4763,33.3818,33.4545,222400.0
2014-02-12 12:10:00,46.0,46.03,45.97,46.01,120000.0,33.4545,33.4763,33.4327,33.4618,120000.0
2014-02-12 12:20:00,46.01,46.04,46.0,46.04,225100.0,33.4618,33.4836,33.4545,33.4836,225100.0
2014-02-12 12:30:00,46.04,46.07,46.01,46.01,168100.0,33.4836,33.5054,33.4618,33.4618,168100.0
2014-02-12 12:40:00,46.01,46.03,45.93,45.94,150700.0,33.4618,33.4763,33.4036,33.4109,150700.0
2014-02-12 12:50:00,45.95,46.03,45.95,46.01,182800.0,33.4181,33.4763,33.4181,33.4618,182800.0
2014-02-12 13:00:00,46.01,46.02,45.94,45.96,149500.0,33.4618,33.4691,33.4109,33.4254,149500.0
2014-02-12 13:10:00,45.96,46.01,45.94,46.01,150300.0,33.4254,33.4618,33.4109,33.4618,150300.0
2014-02-12 13:20:00,46.01,46.05,45.98,46.03,187500.0,33.4618,33.4909,33.44,33.4763,187500.0
2014-02-12 13:30:00,46.02,46.07,46.01,46.03,148800.0,33.4691,33.5054,33.4618,33.4763,148800.0
2014-02-12 13:40:00,46.03,46.05,46.01,46.02,146500.0,33.4763,33.4909,33.4618,33.4691,146500.0
2014-02-12 13:50:00,46.03,46.04,45.99,46.0,117400.0,33.4763,33.4836,33.4472,33.4545,117400.0
2014-02-12 14:00:00,45.99,46.04,45.98,46.01,157400.0,33.4472,33.4836,33.44,33.4618,157400.0
2014-02-12 14:10:00,46.0,46.01,45.91,45.94,156900.0,33.4545,33.4618,33.3891,33.4109,156900.0
2014-02-12 14:20:00,45.93,45.95,45.91,45.92,143700.0,33.4036,33.4181,33.3891,33.3963,143700.0
2014-02-12 14:30:00,45.91,45.92,45.86,45.87,341800.0,33.3891,33.3963,33.3527,33.36,341800.0
2014-02-12 14:40:00,45.86,45.89,45.82,45.82,238300.0,33.3527,33.3745,33.3236,33.3236,238300.0
2014-02-12 14:50:00,45.82,45.88,45.81,45.87,267000.0,33.3236,33.3672,33.3163,33.36,267000.0
2014-02-12 15:00:00,45.88,45.92,45.86,45.92,257200.0,33.3672,33.3963,33.3527,33.3963,257200.0
2014-02-12 15:10:00,45.92,45.97,45.87,45.96,316600.0,33.3963,33.4327,33.36,33.4254,316600.0
2014-02-12 15:20:00,45.96,45.97,45.91,45.94,248500.0,33.4254,33.4327,33.3891,33.4109,248500.0
2014-02-12 15:30:00,45.93,45.98,45.9,45.9,444000.0,33.4036,33.44,33.3818,33.3818,444000.0
2014-02-12 15:40:00,45.91,46.0,45.9,45.95,443800.0,33.3891,33.4545,33.3818,33.4181,443800.0
2014-02-12 15:50:00,45.95,45.99,45.88,45.99,700800.0,33.4181,33.4472,33.3672,33.4472,700800.0
2014-02-13 09:30:00,45.56,45.75,45.53,45.67,894200.0,33.1345,33.2727,33.1127,33.2145,894200.0
2014-02-13 09:40:00,45.68,45.69,45.5,45.6,502500.0,33.2218,33.2291,33.0909,33.1636,502500.0
2014-02-13 09:50:00,45.6,45.6,45.44,45.53,583200.0,33.1636,33.1636,33.0472,33.1127,583200.0
2014-02-13 10:00:00,45.53,45.62,45.5,45.61,443400.0,33.1127,33.1781,33.0909,33.1709,443400.0
2014-02-13 10:10:00,45.61,45.66,45.59,45.61,509700.0,33.1709,33.2072,33.1563,33.1709,509700.0
2014-02-13 10:20:00,45.61,45.65,45.56,45.63,260200.0,33.1709,33.2,33.1345,33.1854,260200.0
2014-02-13 10:30:00,45.62,45.63,45.56,45.58,191100.0,33.1781,33.1854,33.1345,33.1491,191100.0
2014-02-13 10:40:00,45.58,45.61,45.54,45.56,219700.0,33.1491,33.1709,33.12,33.1345,219700.0
2014-02-13 10:50:00,45.56,45.78,45.56,45.75,383000.0,33.1345,33.2945,33.1345,33.2727,383000.0
2014-02-13 11:00:00,45.75,45.82,45.71,45.71,290400.0,33.2727,33.3236,33.2436,33.2436,290400.0
2014-02-13 11:10:00,45.72,45.84,45.7,45.8,223500.0,33.2509,33.3381,33.2363,33.3091,223500.0
2014-02-13 11:20:00,45.81,45.83,45.75,45.8,261200.0,33.3163,33.3309,33.2727,33.3091,261200.0
2014-02-13 11:30:00,45.79,45.84,45.79,45.81,198800.0,33.3018,33.3381,33.3018,33.3163,198800.0
2014-02-13 11:40:00,45.79,45.87,45.79,45.85,192300.0,33.3018,33.36,33.3018,33.3454,192300.0
2014-02-13 11:50:00,45.85,45.89,45.81,45.84,227700.0,33.3454,33.3745,33.3163,33.3381,227700.0
2014-02-13 12:00:00,45.83,45.85,45.81,45.82,117500.0,33.3309,33.3454,33.3163,33.3236,117500.0
2014-02-13 12:10:00,45.82,45.87,45.81,45.84,161200.0,33.3236,33.36,33.3163,33.3381,161200.0
2014-02-13 12:20:00,45.83,45.88,45.82,45.87,115100.0,33.3309,33.3672,33.3236,33.36,115100.0
2014-02-13 12:30:00,45.88,45.89,45.84,45.85,163300.0,33.3672,33.3745,33.3381,33.3454,163300.0
2014-02-13 12:40:00,45.85,45.88,45.84,45.88,164800.0,33.3454,33.3672,33.3381,33.3672,164800.0
2014-02-13 12:50:00,45.88,45.93,45.86,45.91,163500.0,33.3672,33.4036,33.3527,33.3891,163500.0
2014-02-13 13:00:00,45.9,45.99,45.89,45.99,155500.0,33.3818,33.4472,33.3745,33.4472,155500.0
2014-02-13 13:10:00,45.99,46.0,45.96,45.99,205300.0,33.4472,33.4545,33.4254,33.4472,205300.0
2014-02-13 13:20:00,45.99,45.99,45.96,45.97,102600.0,33.4472,33.4472,33.4254,33.4327,102600.0
2014-02-13 13:30:00,45.97,45.98,45.91,45.94,162500.0,33.4327,33.44,33.3891,33.4109,162500.0
2014-02-13 13:40:00,45.94,45.99,45.93,45.97,191900.0,33.4109,33.4472,33.4036,33.4327,191900.0
2014-02-13 13:50:00,45.98,45.99,45.95,45.99,171300.0,33.44,33.4472,33.4181,33.4472,171300.0
2014-02-13 14:00:00,45.99,46.04,45.98,46.01,158200.0,33.4472,33.4836,33.44,33.4618,158200.0
2014-02-13 14:10:00,46.01,46.02,45.97,45.98,184300.0,33.4618,33.4691,33.4327,33.44,184300.0
2014-02-13 14:20:00,45.97,45.98,45.94,45.94,164900.0,33.4327,33.44,33.4109,33.4109,164900.0
2014-02-13 14:30:00,45.94,46.0,45.94,46.0,115000.0,33.4109,33.4545,33.4109,33.4545,115000.0
2014-02-13 14:40:00,45.99,46.04,45.99,46.02,156300.0,33.4472,33.4836,33.4472,33.4691,156300.0
2014-02-13 14:50:00,46.02,46.06,46.01,46.06,221500.0,33.4691,33.4981,33.4618,33.4981,221500.0
2014-02-13 15:00:00,46.05,46.07,46.03,46.03,168600.0,33.4909,33.5054,33.4763,33.4763,168600.0
2014-02-13 15:10:00,46.04,46.04,45.97,46.0,220600.0,33.4836,33.4836,33.4327,33.4545,220600.0
2014-02-13 15:20:00,46.0,46.0,45.94,45.96,300000.0,33.4545,33.4545,33.4109,33.4254,300000.0
2014-02-13 15:30:00,45.95,46.0,45.95,45.96,415300.0,33.4181,33.4545,33.4181,33.4254,415300.0
2014-02-13 15:40:00,45.96,45.99,45.95,45.97,458700.0,33.4254,33.4472,33.4181,33.4327,458700.0
2014-02-13 15:50:00,45.98,45.99,45.92,45.96,1212000.0,33.44,33.4472,33.3963,33.4254,1212000.0
2014-02-14 09:30:00,46.03,46.03,45.81,45.99,455900.0,33.4763,33.4763,33.3163,33.4472,455900.0
2014-02-14 09:40:00,45.99,46.04,45.91,46.02,311500.0,33.4472,33.4836,33.3891,33.4691,311500.0
2014-02-14 09:50:00,46.01,46.08,45.85,46.04,436600.0,33.4618,33.5127,33.3454,33.4836,436600.0
2014-02-14 10:00:00,46.04,46.05,45.92,45.97,286500.0,33.4836,33.4909,33.3963,33.4327,286500.0
2014-02-14 10:10:00,45.98,46.1,45.98,46.08,279700.0,33.44,33.5272,33.44,33.5127,279700.0
2014-02-14 10:20:00,46.08,46.13,46.05,46.05,464200.0,33.5127,33.5491,33.4909,33.4909,464200.0
2014-02-14 10:30:00,46.05,46.14,46.03,46.13,201000.0,33.4909,33.5563,33.4763,33.5491,201000.0
2014-02-14 10:40:00,46.13,46.13,46.01,46.04,207800.0,33.5491,33.5491,33.4618,33.4836,207800.0
2014-02-14 10:50:00,46.04,46.05,45.99,45.99,201400.0,33.4836,33.4909,33.4472,33.4472,201400.0
2014-02-14 11:00:00,45.99,46.02,45.99,46.01,140400.0,33.4472,33.4691,33.4472,33.4618,140400.0
2014-02-14 11:10:00,46.0,46.04,45.98,45.98,169800.0,33.4545,33.4836,33.44,33.44,169800.0
2014-02-14 11:20:00,45.98,46.0,45.91,45.98,230300.0,33.44,33.4545,33.3891,33.44,230300.0
2014-02-14 11:30:00,45.99,46.02,45.98,46.0,294400.0,33.4472,33.4691,33.44,33.4545,294400.0
2014-02-14 11:40:00,46.0,46.01,45.97,45.98,209300.0,33.4545,33.4618,33.4327,33.44,209300.0
2014-02-14 11:50:00,45.98,46.01,45.95,45.96,248100.0,33.44,33.4618,33.4181,33.4254,248100.0
2014-02-14 12:00:00,45.96,46.01,45.95,46.0,167900.0,33.4254,33.4618,33.4181,33.4545,167900.0
2014-02-14 12:10:00,46.0,46.01,45.99,45.99,177200.0,33.4545,33.4618,33.4472,33.4472,177200.0
2014-02-14 12:20:00,45.99,46.0,45.98,46.0,114600.0,33.4472,33.4545,33.44,33.4545,114600.0
2014-02-14 12:30:00,46.0,46.02,45.97,45.99,349100.0,33.4545,33.4691,33.4327,33.4472,349100.0
2014-02-14 12:40:00,46.0,46.06,45.99,46.06,125200.0,33.4545,33.4981,33.4472,33.4981,125200.0
2014-02-14 12:50:00,46.05,46.08,46.03,46.08,194900.0,33.4909,33.5127,33.4763,33.5127,194900.0
2014-02-14 13:00:00,46.07,46.1,46.04,46.07,299100.0,33.5054,33.5272,33.4836,33.5054,299100.0
2014-02-14 13:10:00,46.07,46.09,46.05,46.08,187200.0,33.5054,33.52,33.4909,33.5127,187200.0
2014-02-14 13:20:00,46.08,46.12,46.06,46.11,188300.0,33.5127,33.5418,33.4981,33.5345,188300.0
2014-02-14 13:30:00,46.11,46.13,46.1,46.13,123200.0,33.5345,33.5491,33.5272,33.5491,123200.0
2014-02-14 13:40:00,46.13,46.18,46.13,46.17,127800.0,33.5491,33.5854,33.5491,33.5781,127800.0
2014-02-14 13:50:00,46.16,46.21,46.16,46.18,125900.0,33.5709,33.6072,33.5709,33.5854,125900.0
2014-02-14 14:00:00,46.18,46.21,46.16,46.21,170600.0,33.5854,33.6072,33.5709,33.6072,170600.0
2014-02-14 14:10:00,46.22,46.23,46.19,46.21,239900.0,33.6145,33.6218,33.5927,33.6072,239900.0
2014-02-14 14:20:00,46.21,46.24,46.19,46.23,131400.0,33.6072,33.6291,33.5927,33.6218,131400.0
2014-02-14 14:30:00,46.23,46.23,46.18,46.21,121400.0,33.6218,33.6218,33.5854,33.6072,121400.0
2014-02-14 14:40:00,46.22,46.25,46.21,46.23,120300.0,33.6145,33.6363,33.6072,33.6218,120300.0
2014-02-14 14:50:00,46.23,46.28,46.23,46.26,288400.0,33.6218,33.6581,33.6218,33.6436,288400.0
2014-02-14 15:00:00,46.26,46.28,46.25,46.26,237800.0,33.6436,33.6581,33.6363,33.6436,237800.0
2014-02-14 15:10:00,46.25,46.26,46.18,46.2,271300.0,33.6363,33.6436,33.5854,33.6,271300.0
2014-02-14 15:20:00,46.2,46.25,46.18,46.24,245700.0,33.6,33.6363,33.5854,33.6291,245700.0
2014-02-14 15:30:00,46.23,46.25,46.2,46.2,303300.0,33.6218,33.6363,33.6,33.6,303300.0
2014-02-14 15:40:00,46.2,46.21,46.14,46.15,302200.0,33.6,33.6072,33.5563,33.5636,302200.0
2014-02-14 15:50:00,46.15,46.18,46.12,46.14,853100.0,33.5636,33.5854,33.5418,33.5563,853100.0
2014-02-18 09:30:00,46.29,46.33,46.13,46.22,783100.0,33.6654,33.6945,33.5491,33.6145,783100.0
2014-02-18 09:40:00,46.21,46.29,46.19,46.24,364500.0,33.6072,33.6654,33.5927,33.6291,364500.0
2014-02-18 09:50:00,46.23,46.32,46.18,46.32,501600.0,33.6218,33.6872,33.5854,33.6872,501600.0
2014-02-18 10:00:00,46.31,46.32,46.12,46.18,560200.0,33.68,33.6872,33.5418,33.5854,560200.0
2014-02-18 10:10:00,46.19,46.19,46.13,46.14,257500.0,33.5927,33.5927,33.5491,33.5563,257500.0
2014-02-18 10:20:00,46.14,46.23,46.13,46.22,257100.0,33.5563,33.6218,33.5491,33.6145,257100.0
2014-02-18 10:30:00,46.22,46.25,46.18,46.22,178000.0,33.6145,33.6363,33.5854,33.6145,178000.0
2014-02-18 10:40:00,46.22,46.29,46.2,46.28,244200.0,33.6145,33.6654,33.6,33.6581,244200.0
2014-02-18 10:50:00,46.28,46.29,46.23,46.24,199100.0,33.6581,33.6654,33.6218,33.6291,199100.0
2014-02-18 11:00:00,46.25,46.25,46.16,46.16,149400.0,33.6363,33.6363,33.5709,33.5709,149400.0
2014-02-18 11:10:00,46.16,46.21,46.15,46.2,241300.0,33.5709,33.6072,33.5636,33.6,241300.0
2014-02-18 11:20:00,46.2,46.23,46.19,46.23,157400.0,33.6,33.6218,33.5927,33.6218,157400.0
2014-02-18 11:30:00,46.23,46.31,46.22,46.27,321700.0,33.6218,33.68,33.6145,33.6509,321700.0
2014-02-18 11:40:00,46.27,46.31,46.24,46.24,196300.0,33.6509,33.68,33.6291,33.6291,196300.0
2014-02-18 11:50:00,46.25,46.27,46.2,46.21,179000.0,33.6363,33.6509,33.6,33.6072,179000.0
2014-02-18 12:00:00,46.21,46.25,46.21,46.22,135300.0,33.6072,33.6363,33.6072,33.6145,135300.0
2014-02-18 12:10:00,46.21,46.21,46.14,46.14,148400.0,33.6072,33.6072,33.5563,33.5563,148400.0
2014-02-18 12:20:00,46.14,46.22,46.14,46.18,251900.0,33.5563,33.6145,33.5563,33.5854,251900.0
2014-02-18 12:30:00,46.18,46.2,46.15,46.2,76300.0,33.5854,33.6,33.5636,33.6,76300.0
2014-02-18 12:40:00,46.2,46.24,46.19,46.23,155000.0,33.6,33.6291,33.5927,33.6218,155000.0
2014-02-18 12:50:00,46.22,46.23,46.18,46.21,84100.0,33.6145,33.6218,33.5854,33.6072,84100.0
2014-02-18 13:00:00,46.21,46.22,46.2,46.21,62400.0,33.6072,33.6145,33.6,33.6072,62400.0
2014-02-18 13:10:00,46.21,46.22,46.18,46.2,103600.0,33.6072,33.6145,33.5854,33.6,103600.0
2014-02-18 13:20:00,46.2,46.23,46.19,46.19,108300.0,33.6,33.6218,33.5927,33.5927,108300.0
2014-02-18 13:30:00,46.19,46.2,46.17,46.2,139100.0,33.5927,33.6,33.5781,33.6,139100.0
2014-02-18 13:40:00,46.2,46.2,46.1,46.1,199900.0,33.6,33.6,33.5272,33.5272,199900.0
2014-02-18 13:50:00,46.09,46.14,46.08,46.12,152000.0,33.52,33.5563,33.5127,33.5418,152000.0
2014-02-18 14:00:00,46.13,46.16,46.13,46.14,93600.0,33.5491,33.5709,33.5491,33.5563,93600.0
2014-02-18 14:10:00,46.14,46.17,46.12,46.16,149700.0,33.5563,33.5781,33.5418,33.5709,149700.0
2014-02-18 14:20:00,46.16,46.17,46.13,46.13,177200.0,33.5709,33.5781,33.5491,33.5491,177200.0
2014-02-18 14:30:00,46.13,46.14,46.08,46.1,201100.0,33.5491,33.5563,33.5127,33.5272,201100.0
2014-02-18 14:40:00,46.09,46.13,46.08,46.13,174100.0,33.52,33.5491,33.5127,33.5491,174100.0
2014-02-18 14:50:00,46.13,46.13,46.09,46.09,144100.0,33.5491,33.5491,33.52,33.52,144100.0
2014-02-18 15:00:00,46.09,46.11,46.07,46.08,193900.0,33.52,33.5345,33.5054,33.5127,193900.0
2014-02-18 15:10:00,46.08,46.13,46.08,46.12,211100.0,33.5127,33.5491,33.5127,33.5418,211100.0
2014-02-18 15:20:00,46.11,46.14,46.09,46.14,246500.0,33.5345,33.5563,33.52,33.5563,246500.0
2014-02-18 15:30:00,46.14,46.15,46.12,46.13,311700.0,33.5563,33.5636,33.5418,33.5491,311700.0
2014-02-18 15:40:00,46.12,46.13,46.07,46.12,449400.0,33.5418,33.5491,33.5054,33.5418,449400.0
2014-02-18 15:50:00,46.12,46.15,46.1,46.12,1144300.0,33.5418,33.5636,33.5272,33.5418,1144300.0
2014-02-19 09:30:00,46.05,46.07,45.83,46.04,598800.0,33.4909,33.5054,33.3309,33.4836,598800.0
2014-02-19 09:40:00,46.04,46.05,45.91,46.02,235400.0,33.4836,33.4909,33.3891,33.4691,235400.0
2014-02-19 09:50:00,46.03,46.08,46.02,46.08,246800.0,33.4763,33.5127,33.4691,33.5127,246800.0
2014-02-19 10:00:00,46.07,46.09,46.01,46.09,264900.0,33.5054,33.52,33.4618,33.52,264900.0
2014-02-19 10:10:00,46.09,46.22,46.08,46.2,306600.0,33.52,33.6145,33.5127,33.6,306600.0
2014-02-19 10:20:00,46.2,46.24,46.13,46.22,210500.0,33.6,33.6291,33.5491,33.6145,210500.0
2014-02-19 10:30:00,46.22,46.25,46.13,46.13,158500.0,33.6145,33.6363,33.5491,33.5491,158500.0
2014-02-19 10:40:00,46.13,46.16,46.05,46.05,177500.0,33.5491,33.5709,33.4909,33.4909,177500.0
2014-02-19 10:50:00,46.05,46.12,46.03,46.12,238000.0,33.4909,33.5418,33.4763,33.5418,238000.0
2014-02-19 11:00:00,46.12,46.12,46.03,46.04,166300.0,33.5418,33.5418,33.4763,33.4836,166300.0
2014-02-19 11:10:00,46.04,46.04,45.99,46.03,219100.0,33.4836,33.4836,33.4472,33.4763,219100.0
2014-02-19 11:20:00,46.03,46.03,45.98,46.02,230300.0,33.4763,33.4763,33.44,33.4691,230300.0
2014-02-19 11:30:00,46.01,46.03,45.97,45.97,261300.0,33.4618,33.4763,33.4327,33.4327,261300.0
2014-02-19 11:40:00,45.97,46.04,45.96,46.04,241000.0,33.4327,33.4836,33.4254,33.4836,241000.0
2014-02-19 11:50:00,46.03,46.05,45.86,45.87,299300.0,33.4763,33.4909,33.3527,33.36,299300.0
2014-02-19 12:00:00,45.87,45.94,45.83,45.89,549300.0,33.36,33.4109,33.3309,33.3745,549300.0
2014-02-19 12:10:00,45.89,45.91,45.79,45.81,330100.0,33.3745,33.3891,33.3018,33.3163,330100.0
2014-02-19 12:20:00,45.81,45.81,45.74,45.76,319300.0,33.3163,33.3163,33.2654,33.28,319300.0
2014-02-19 12:30:00,45.76,45.79,45.73,45.77,308900.0,33.28,33.3018,33.2581,33.2872,308900.0
2014-02-19 12:40:00,45.76,45.76,45.69,45.7,243300.0,33.28,33.28,33.2291,33.2363,243300.0
2014-02-19 12:50:00,45.7,45.77,45.68,45.77,230300.0,33.2363,33.2872,33.2218,33.2872,230300.0
2014-02-19 13:00:00,45.76,45.86,45.75,45.86,304100.0,33.28,33.3527,33.2727,33.3527,304100.0
2014-02-19 13:10:00,45.86,45.93,45.85,45.91,288900.0,33.3527,33.4036,33.3454,33.3891,288900.0
2014-02-19 13:20:00,45.91,45.97,45.91,45.97,310600.0,33.3891,33.4327,33.3891,33.4327,310600.0
2014-02-19 13:30:00,45.97,46.0,45.93,45.94,199500.0,33.4327,33.4545,33.4036,33.4109,199500.0
2014-02-19 13:40:00,45.95,45.96,45.9,45.91,230600.0,33.4181,33.4254,33.3818,33.3891,230600.0
2014-02-19 13:50:00,45.91,45.96,45.84,45.85,324400.0,33.3891,33.4254,33.3381,33.3454,324400.0
2014-02-19 14:00:00,45.85,46.02,45.82,46.0,613500.0,33.3454,33.4691,33.3236,33.4545,613500.0
2014-02-19 14:10:00,46.0,46.02,45.91,45.92,386400.0,33.4545,33.4691,33.3891,33.3963,386400.0
2014-02-19 14:20:00,45.92,45.93,45.79,45.86,413300.0,33.3963,33.4036,33.3018,33.3527,413300.0
2014-02-19 14:30:00,45.87,45.87,45.77,45.83,327100.0,33.36,33.36,33.2872,33.3309,327100.0
2014-02-19 14:40:00,45.83,45.91,45.8,45.81,263800.0,33.3309,33.3891,33.3091,33.3163,263800.0
2014-02-19 14:50:00,45.81,45.85,45.78,45.85,266900.0,33.3163,33.3454,33.2945,33.3454,266900.0
2014-02-19 15:00:00,45.84,45.85,45.82,45.84,240800.0,33.3381,33.3454,33.3236,33.3381,240800.0
2014-02-19 15:10:00,45.83,45.84,45.59,45.62,653800.0,33.3309,33.3381,33.1563,33.1781,653800.0
2014-02-19 15:20:00,45.62,45.67,45.56,45.6,646700.0,33.1781,33.2145,33.1345,33.1636,646700.0
2014-02-19 15:30:00,45.6,45.61,45.56,45.59,580100.0,33.1636,33.1709,33.1345,33.1563,580100.0
2014-02-19 15:40:00,45.59,45.63,45.55,45.61,883400.0,33.1563,33.1854,33.1272,33.1709,883400.0
2014-02-19 15:50:00,45.62,45.63,45.48,45.54,1633000.0,33.1781,33.1854,33.0763,33.12,1633000.0
2014-02-20 09:30:00,45.39,45.63,45.3,45.51,757700.0,33.0109,33.1854,32.9454,33.0981,757700.0
2014-02-20 09:40:00,45.51,45.56,45.39,45.39,631200.0,33.0981,33.1345,33.0109,33.0109,631200.0
2014-02-20 09:50:00,45.4,45.43,45.32,45.35,306700.0,33.0181,33.04,32.96,32.9818,306700.0
2014-02-20 10:00:00,45.34,45.41,45.25,45.28,436600.0,32.9745,33.0254,32.9091,32.9309,436600.0
2014-02-20 10:10:00,45.29,45.53,45.28,45.5,312800.0,32.9381,33.1127,32.9309,33.0909,312800.0
2014-02-20 10:20:00,45.51,45.56,45.47,45.54,243200.0,33.0981,33.1345,33.0691,33.12,243200.0
2014-02-20 10:30:00,45.54,45.64,45.53,45.57,390500.0,33.12,33.1927,33.1127,33.1418,390500.0
2014-02-20 10:40:00,45.58,45.71,45.57,45.69,266200.0,33.1491,33.2436,33.1418,33.2291,266200.0
2014-02-20 10:50:00,45.68,45.71,45.64,45.65,260600.0,33.2218,33.2436,33.1927,33.2,260600.0
2014-02-20 11:00:00,45.66,45.77,45.65,45.75,205600.0,33.2072,33.2872,33.2,33.2727,205600.0
2014-02-20 11:10:00,45.75,45.75,45.59,45.59,165300.0,33.2727,33.2727,33.1563,33.1563,165300.0
2014-02-20 11:20:00,45.59,45.63,45.55,45.57,192100.0,33.1563,33.1854,33.1272,33.1418,192100.0
2014-02-20 11:30:00,45.56,45.62,45.55,45.57,171000.0,33.1345,33.1781,33.1272,33.1418,171000.0
2014-02-20 11:40:00,45.57,45.62,45.56,45.6,128800.0,33.1418,33.1781,33.1345,33.1636,128800.0
2014-02-20 11:50:00,45.6,45.62,45.56,45.57,148000.0,33.1636,33.1781,33.1345,33.1418,148000.0
2014-02-20 12:00:00,45.57,45.67,45.57,45.66,145800.0,33.1418,33.2145,33.1418,33.2072,145800.0
2014-02-20 12:10:00,45.66,45.77,45.65,45.76,322100.0,33.2072,33.2872,33.2,33.28,322100.0
2014-02-20 12:20:00,45.75,45.77,45.71,45.73,174100.0,33.2727,33.2872,33.2436,33.2581,174100.0
2014-02-20 12:30:00,45.74,45.81,45.73,45.8,209600.0,33.2654,33.3163,33.2581,33.3091,209600.0
2014-02-20 12:40:00,45.8,45.85,45.77,45.77,194100.0,33.3091,33.3454,33.2872,33.2872,194100.0
2014-02-20 12:50:00,45.77,45.83,45.74,45.74,163000.0,33.2872,33.3309,33.2654,33.2654,163000.0
2014-02-20 13:00:00,45.74,45.77,45.74,45.77,147500.0,33.2654,33.2872,33.2654,33.2872,147500.0
2014-02-20 13:10:00,45.76,45.77,45.73,45.75,173600.0,33.28,33.2872,33.2581,33.2727,173600.0
2014-02-20 13:20:00,45.75,45.77,45.75,45.76,91900.0,33.2727,33.2872,33.2727,33.28,91900.0
2014-02-20 13:30:00,45.76,45.8,45.76,45.79,185400.0,33.28,33.3091,33.28,33.3018,185400.0
2014-02-20 13:40:00,45.79,45.79,45.74,45.77,157800.0,33.3018,33.3018,33.2654,33.2872,157800.0
2014-02-20 13:50:00,45.78,45.81,45.77,45.8,257000.0,33.2945,33.3163,33.2872,33.3091,257000.0
2014-02-20 14:00:00,45.8,45.81,45.71,45.75,154200.0,33.3091,33.3163,33.2436,33.2727,154200.0
2014-02-20 14:10:00,45.75,45.82,45.74,45.78,170000.0,33.2727,33.3236,33.2654,33.2945,170000.0
2014-02-20 14:20:00,45.79,45.79,45.71,45.73,157300.0,33.3018,33.3018,33.2436,33.2581,157300.0
2014-02-20 14:30:00,45.72,45.74,45.68,45.69,117500.0,33.2509,33.2654,33.2218,33.2291,117500.0
2014-02-20 14:40:00,45.69,45.73,45.68,45.71,99000.0,33.2291,33.2581,33.2218,33.2436,99000.0
2014-02-20 14:50:00,45.72,45.74,45.66,45.71,241500.0,33.2509,33.2654,33.2072,33.2436,241500.0
2014-02-20 15:00:00,45.71,45.74,45.68,45.7,172900.0,33.2436,33.2654,33.2218,33.2363,172900.0
2014-02-20 15:10:00,45.7,45.71,45.68,45.71,223600.0,33.2363,33.2436,33.2218,33.2436,223600.0
2014-02-20 15:20:00,45.71,45.71,45.62,45.64,361100.0,33.2436,33.2436,33.1781,33.1927,361100.0
2014-02-20 15:30:00,45.65,45.66,45.59,45.59,417700.0,33.2,33.2072,33.1563,33.1563,417700.0
2014-02-20 15:40:00,45.59,45.76,45.58,45.76,692800.0,33.1563,33.28,33.1491,33.28,692800.0
2014-02-20 15:50:00,45.76,45.78,45.63,45.63,1090500.0,33.28,33.2945,33.1854,33.1854,1090500.0
2014-02-21 09:30:00,45.62,45.66,45.48,45.53,1906800.0,33.1781,33.2072,33.0763,33.1127,1906800.0
2014-02-21 09:40:00,45.54,45.67,45.52,45.61,289200.0,33.12,33.2145,33.1054,33.1709,289200.0
2014-02-21 09:50:00,45.61,45.66,45.57,45.65,282200.0,33.1709,33.2072,33.1418,33.2,282200.0
2014-02-21 10:00:00,45.64,45.76,45.63,45.7,360200.0,33.1927,33.28,33.1854,33.2363,360200.0
2014-02-21 10:10:00,45.7,45.73,45.63,45.66,203600.0,33.2363,33.2581,33.1854,33.2072,203600.0
2014-02-21 10:20:00,45.66,45.66,45.54,45.61,318100.0,33.2072,33.2072,33.12,33.1709,318100.0
2014-02-21 10:30:00,45.62,45.79,45.61,45.78,320500.0,33.1781,33.3018,33.1709,33.2945,320500.0
2014-02-21 10:40:00,45.77,45.83,45.75,45.8,262900.0,33.2872,33.3309,33.2727,33.3091,262900.0
2014-02-21 10:50:00,45.8,45.83,45.75,45.75,212800.0,33.3091,33.3309,33.2727,33.2727,212800.0
2014-02-21 11:00:00,45.76,45.79,45.72,45.73,274600.0,33.28,33.3018,33.2509,33.2581,274600.0
2014-02-21 11:10:00,45.73,45.8,45.73,45.75,531000.0,33.2581,33.3091,33.2581,33.2727,531000.0
2014-02-21 11:20:00,45.75,45.79,45.72,45.74,195300.0,33.2727,33.3018,33.2509,33.2654,195300.0
2014-02-21 11:30:00,45.74,45.82,45.74,45.81,386500.0,33.2654,33.3236,33.2654,33.3163,386500.0
2014-02-21 11:40:00,45.81,45.81,45.77,45.8,194400.0,33.3163,33.3163,33.2872,33.3091,194400.0
2014-02-21 11:50:00,45.79,45.81,45.76,45.77,145300.0,33.3018,33.3163,33.28,33.2872,145300.0
2014-02-21 12:00:00,45.78,45.83,45.77,45.79,148800.0,33.2945,33.3309,33.2872,33.3018,148800.0
2014-02-21 12:10:00,45.78,45.82,45.78,45.82,95000.0,33.2945,33.3236,33.2945,33.3236,95000.0
2014-02-21 12:20:00,45.82,45.9,45.81,45.9,311100.0,33.3236,33.3818,33.3163,33.3818,311100.0
2014-02-21 12:30:00,45.9,45.95,45.89,45.91,181700.0,33.3818,33.4181,33.3745,33.3891,181700.0
2014-02-21 12:40:00,45.91,45.97,45.9,45.97,399900.0,33.3891,33.4327,33.3818,33.4327,399900.0
2014-02-21 12:50:00,45.97,46.0,45.96,46.0,143400.0,33.4327,33.4545,33.4254,33.4545,143400.0
2014-02-21 13:00:00,45.99,46.05,45.97,46.05,407000.0,33.4472,33.4909,33.4327,33.4909,407000.0
2014-02-21 13:10:00,46.05,46.05,45.99,46.04,221900.0,33.4909,33.4909,33.4472,33.4836,221900.0
2014-02-21 13:20:00,46.04,46.06,45.98,45.99,138600.0,33.4836,33.4981,33.44,33.4472,138600.0
2014-02-21 13:30:00,45.99,46.0,45.9,45.91,183200.0,33.4472,33.4545,33.3818,33.3891,183200.0
2014-02-21 13:40:00,45.91,45.93,45.87,45.93,147800.0,33.3891,33.4036,33.36,33.4036,147800.0
2014-02-21 13:50:00,45.93,45.96,45.88,45.92,141700.0,33.4036,33.4254,33.3672,33.3963,141700.0
2014-02-21 14:00:00,45.92,45.95,45.91,45.91,160600.0,33.3963,33.4181,33.3891,33.3891,160600.0
2014-02-21 14:10:00,45.91,45.92,45.72,45.74,590500.0,33.3891,33.3963,33.2509,33.2654,590500.0
2014-02-21 14:20:00,45.74,45.76,45.66,45.66,721700.0,33.2654,33.28,33.2072,33.2072,721700.0
2014-02-21 14:30:00,45.66,45.67,45.54,45.58,475900.0,33.2072,33.2145,33.12,33.1491,475900.0
2014-02-21 14:40:00,45.59,45.61,45.56,45.61,385200.0,33.1563,33.1709,33.1345,33.1709,385200.0
2014-02-21 14:50:00,45.6,45.64,45.57,45.59,336700.0,33.1636,33.1927,33.1418,33.1563,336700.0
2014-02-21 15:00:00,45.6,45.63,45.59,45.63,277000.0,33.1636,33.1854,33.1563,33.1854,277000.0
2014-02-21 15:10:00,45.63,45.64,45.58,45.64,196800.0,33.1854,33.1927,33.1491,33.1927,196800.0
2014-02-21 15:20:00,45.63,45.68,45.61,45.68,225800.0,33.1854,33.2218,33.1709,33.2218,225800.0
2014-02-21 15:30:00,45.68,45.7,45.6,45.6,253300.0,33.2218,33.2363,33.1636,33.1636,253300.0
2014-02-21 15:40:00,45.6,45.65,45.59,45.6,461700.0,33.1636,33.2,33.1563,33.1636,461700.0
2014-02-21 15:50:00,45.59,45.6,45.53,45.59,1313100.0,33.1563,33.1636,33.1127,33.1563,1313100.0
2014-02-24 09:30:00,45.73,46.04,45.7,46.01,642500.0,33.2581,33.4836,33.2363,33.4618,642500.0
2014-02-24 09:40:00,46.0,46.28,46.0,46.23,697100.0,33.4545,33.6581,33.4545,33.6218,697100.0
2014-02-24 09:50:00,46.23,46.37,46.22,46.26,648700.0,33.6218,33.7236,33.6145,33.6436,648700.0
2014-02-24 10:00:00,46.27,46.3,46.13,46.18,510000.0,33.6509,33.6727,33.5491,33.5854,510000.0
2014-02-24 10:10:00,46.18,46.19,46.09,46.1,189100.0,33.5854,33.5927,33.52,33.5272,189100.0
2014-02-24 10:20:00,46.09,46.19,46.09,46.16,220900.0,33.52,33.5927,33.52,33.5709,220900.0
2014-02-24 10:30:00,46.16,46.22,46.11,46.21,200800.0,33.5709,33.6145,33.5345,33.6072,200800.0
2014-02-24 10:40:00,46.22,46.25,46.16,46.18,295200.0,33.6145,33.6363,33.5709,33.5854,295200.0
2014-02-24 10:50:00,46.17,46.19,46.13,46.14,129600.0,33.5781,33.5927,33.5491,33.5563,129600.0
2014-02-24 11:00:00,46.15,46.17,46.12,46.15,165000.0,33.5636,33.5781,33.5418,33.5636,165000.0
2014-02-24 11:10:00,46.15,46.23,46.14,46.2,223700.0,33.5636,33.6218,33.5563,33.6,223700.0
2014-02-24 11:20:00,46.2,46.27,46.17,46.26,221100.0,33.6,33.6509,33.5781,33.6436,221100.0
2014-02-24 11:30:00,46.26,46.43,46.26,46.35,381600.0,33.6436,33.7672,33.6436,33.7091,381600.0
2014-02-24 11:40:00,46.36,46.36,46.3,46.33,158500.0,33.7163,33.7163,33.6727,33.6945,158500.0
2014-02-24 11:50:00,46.33,46.36,46.3,46.34,232100.0,33.6945,33.7163,33.6727,33.7018,232100.0
2014-02-24 12:00:00,46.34,46.39,46.33,46.37,207300.0,33.7018,33.7381,33.6945,33.7236,207300.0
2014-02-24 12:10:00,46.38,46.4,46.35,46.37,178400.0,33.7309,33.7454,33.7091,33.7236,178400.0
2014-02-24 12:20:00,46.37,46.38,46.34,46.36,170300.0,33.7236,33.7309,33.7018,33.7163,170300.0
2014-02-24 12:30:00,46.36,46.36,46.24,46.25,346600.0,33.7163,33.7163,33.6291,33.6363,346600.0
2014-02-24 12:40:00,46.25,46.25,46.19,46.21,335000.0,33.6363,33.6363,33.5927,33.6072,335000.0
2014-02-24 12:50:00,46.2,46.26,46.19,46.2,188200.0,33.6,33.6436,33.5927,33.6,188200.0
2014-02-24 13:00:00,46.2,46.25,46.2,46.21,136800.0,33.6,33.6363,33.6,33.6072,136800.0
2014-02-24 13:10:00,46.21,46.21,46.18,46.19,82800.0,33.6072,33.6072,33.5854,33.5927,82800.0
2014-02-24 13:20:00,46.18,46.22,46.18,46.19,142500.0,33.5854,33.6145,33.5854,33.5927,142500.0
2014-02-24 13:30:00,46.19,46.25,46.18,46.21,268700.0,33.5927,33.6363,33.5854,33.6072,268700.0
2014-02-24 13:40:00,46.21,46.21,46.14,46.17,164100.0,33.6072,33.6072,33.5563,33.5781,164100.0
2014-02-24 13:50:00,46.16,46.19,46.14,46.15,112400.0,33.5709,33.5927,33.5563,33.5636,112400.0
2014-02-24 14:00:00,46.15,46.23,46.15,46.23,155900.0,33.5636,33.6218,33.5636,33.6218,155900.0
2014-02-24 14:10:00,46.22,46.24,46.2,46.2,110700.0,33.6145,33.6291,33.6,33.6,110700.0
2014-02-24 14:20:00,46.2,46.21,46.16,46.16,140200.0,33.6,33.6072,33.5709,33.5709,140200.0
2014-02-24 14:30:00,46.16,46.2,46.14,46.2,155000.0,33.5709,33.6,33.5563,33.6,155000.0
2014-02-24 14:40:00,46.2,46.23,46.19,46.2,170200.0,33.6,33.6218,33.5927,33.6,170200.0
2014-02-24 14:50:00,46.2,46.22,46.16,46.17,132300.0,33.6,33.6145,33.5709,33.5781,132300.0
2014-02-24 15:00:00,46.17,46.19,46.16,46.19,170500.0,33.5781,33.5927,33.5709,33.5927,170500.0
2014-02-24 15:10:00,46.19,46.2,46.12,46.2,203800.0,33.5927,33.6,33.5418,33.6,203800.0
2014-02-24 15:20:00,46.19,46.21,46.1,46.1,250300.0,33.5927,33.6072,33.5272,33.5272,250300.0
2014-02-24 15:30:00,46.11,46.18,46.08,46.15,317900.0,33.5345,33.5854,33.5127,33.5636,317900.0
2014-02-24 15:40:00,46.15,46.2,46.12,46.16,621800.0,33.5636,33.6,33.5418,33.5709,621800.0
2014-02-24 15:50:00,46.15,46.16,46.07,46.07,1425500.0,33.5636,33.5709,33.5054,33.5054,1425500.0
2014-02-25 09:30:00,46.21,46.26,46.15,46.18,624400.0,33.6072,33.6436,33.5636,33.5854,624400.0
2014-02-25 09:40:00,46.18,46.19,46.09,46.15,414500.0,33.5854,33.5927,33.52,33.5636,414500.0
2014-02-25 09:50:00,46.14,46.16,46.05,46.11,398200.0,33.5563,33.5709,33.4909,33.5345,398200.0
2014-02-25 10:00:00,46.1,46.13,46.01,46.08,387600.0,33.5272,33.5491,33.4618,33.5127,387600.0
2014-02-25 10:10:00,46.07,46.18,46.05,46.18,360400.0,33.5054,33.5854,33.4909,33.5854,360400.0
2014-02-25 10:20:00,46.17,46.26,46.1,46.13,676200.0,33.5781,33.6436,33.5272,33.5491,676200.0
2014-02-25 10:30:00,46.13,46.14,46.04,46.09,366300.0,33.5491,33.5563,33.4836,33.52,366300.0
2014-02-25 10:40:00,46.1,46.1,46.01,46.04,199900.0,33.5272,33.5272,33.4618,33.4836,199900.0
2014-02-25 10:50:00,46.04,46.06,46.02,46.04,240000.0,33.4836,33.4981,33.4691,33.4836,240000.0
2014-02-25 11:00:00,46.04,46.04,45.98,46.02,315100.0,33.4836,33.4836,33.44,33.4691,315100.0
2014-02-25 11:10:00,46.02,46.11,46.02,46.09,315800.0,33.4691,33.5345,33.4691,33.52,315800.0
2014-02-25 11:20:00,46.08,46.13,46.06,46.12,218800.0,33.5127,33.5491,33.4981,33.5418,218800.0
2014-02-25 11:30:00,46.12,46.15,46.05,46.06,351900.0,33.5418,33.5636,33.4909,33.4981,351900.0
2014-02-25 11:40:00,46.05,46.08,46.03,46.08,90900.0,33.4909,33.5127,33.4763,33.5127,90900.0
2014-02-25 11:50:00,46.08,46.08,45.99,46.0,235300.0,33.5127,33.5127,33.4472,33.4545,235300.0
2014-02-25 12:00:00,46.01,46.05,46.0,46.01,140300.0,33.4618,33.4909,33.4545,33.4618,140300.0
2014-02-25 12:10:00,46.02,46.04,46.0,46.0,135200.0,33.4691,33.4836,33.4545,33.4545,135200.0
2014-02-25 12:20:00,46.0,46.07,46.0,46.06,152900.0,33.4545,33.5054,33.4545,33.4981,152900.0
2014-02-25 12:30:00,46.05,46.1,46.04,46.1,105400.0,33.4909,33.5272,33.4836,33.5272,105400.0
2014-02-25 12:40:00,46.1,46.1,46.04,46.08,118800.0,33.5272,33.5272,33.4836,33.5127,118800.0
2014-02-25 12:50:00,46.07,46.12,46.07,46.09,77600.0,33.5054,33.5418,33.5054,33.52,77600.0
2014-02-25 13:00:00,46.09,46.14,46.06,46.11,76500.0,33.52,33.5563,33.4981,33.5345,76500.0
2014-02-25 13:10:00,46.11,46.14,46.1,46.1,97900.0,33.5345,33.5563,33.5272,33.5272,97900.0
2014-02-25 13:20:00,46.1,46.11,46.03,46.1,162300.0,33.5272,33.5345,33.4763,33.5272,162300.0
2014-02-25 13:30:00,46.1,46.15,46.09,46.1,133900.0,33.5272,33.5636,33.52,33.5272,133900.0
2014-02-25 13:40:00,46.1,46.12,46.07,46.08,147300.0,33.5272,33.5418,33.5054,33.5127,147300.0
2014-02-25 13:50:00,46.09,46.12,46.07,46.09,100300.0,33.52,33.5418,33.5054,33.52,100300.0
2014-02-25 14:00:00,46.1,46.12,46.0,46.09,235600.0,33.5272,33.5418,33.4545,33.52,235600.0
2014-02-25 14:10:00,46.09,46.13,46.04,46.12,194900.0,33.52,33.5491,33.4836,33.5418,194900.0
2014-02-25 14:20:00,46.12,46.13,46.06,46.13,140300.0,33.5418,33.5491,33.4981,33.5491,140300.0
2014-02-25 14:30:00,46.12,46.15,46.09,46.09,220400.0,33.5418,33.5636,33.52,33.52,220400.0
2014-02-25 14:40:00,46.09,46.13,46.05,46.09,248700.0,33.52,33.5491,33.4909,33.52,248700.0
2014-02-25 14:50:00,46.08,46.1,46.01,46.02,252800.0,33.5127,33.5272,33.4618,33.4691,252800.0
2014-02-25 15:00:00,46.03,46.03,45.99,46.01,301800.0,33.4763,33.4763,33.4472,33.4618,301800.0
2014-02-25 15:10:00,46.02,46.02,45.95,46.0,592700.0,33.4691,33.4691,33.4181,33.4545,592700.0
2014-02-25 15:20:00,46.0,46.01,45.95,45.98,278800.0,33.4545,33.4618,33.4181,33.44,278800.0
2014-02-25 15:30:00,45.98,46.01,45.97,46.0,453000.0,33.44,33.4618,33.4327,33.4545,453000.0
2014-02-25 15:40:00,46.0,46.04,45.96,46.01,1035000.0,33.4545,33.4836,33.4254,33.4618,1035000.0
2014-02-25 15:50:00,46.01,46.08,45.98,46.08,1210700.0,33.4618,33.5127,33.44,33.5127,1210700.0
2014-02-26 09:30:00,46.35,46.43,46.15,46.2,797800.0,33.7091,33.7672,33.5636,33.6,797800.0
2014-02-26 09:40:00,46.19,46.2,45.93,45.98,864300.0,33.5927,33.6,33.4036,33.44,864300.0
2014-02-26 09:50:00,45.98,46.01,45.81,45.81,459000.0,33.44,33.4618,33.3163,33.3163,459000.0
2014-02-26 10:00:00,45.82,46.04,45.82,45.97,689700.0,33.3236,33.4836,33.3236,33.4327,689700.0
2014-02-26 10:10:00,45.98,46.05,45.98,46.0,459200.0,33.44,33.4909,33.44,33.4545,459200.0
2014-02-26 10:20:00,45.99,46.13,45.99,46.07,304200.0,33.4472,33.5491,33.4472,33.5054,304200.0
2014-02-26 10:30:00,46.08,46.15,46.08,46.1,222900.0,33.5127,33.5636,33.5127,33.5272,222900.0
2014-02-26 10:40:00,46.1,46.19,46.04,46.05,309800.0,33.5272,33.5927,33.4836,33.4909,309800.0
2014-02-26 10:50:00,46.05,46.09,46.0,46.02,239400.0,33.4909,33.52,33.4545,33.4691,239400.0
2014-02-26 11:00:00,46.03,46.04,46.0,46.01,165100.0,33.4763,33.4836,33.4545,33.4618,165100.0
2014-02-26 11:10:00,46.0,46.12,45.99,46.11,199500.0,33.4545,33.5418,33.4472,33.5345,199500.0
2014-02-26 11:20:00,46.11,46.12,46.08,46.1,160200.0,33.5345,33.5418,33.5127,33.5272,160200.0
2014-02-26 11:30:00,46.11,46.14,46.03,46.12,270800.0,33.5345,33.5563,33.4763,33.5418,270800.0
2014-02-26 11:40:00,46.11,46.14,46.05,46.07,304500.0,33.5345,33.5563,33.4909,33.5054,304500.0
2014-02-26 11:50:00,46.07,46.16,46.07,46.15,190400.0,33.5054,33.5709,33.5054,33.5636,190400.0
2014-02-26 12:00:00,46.14,46.19,46.11,46.12,209100.0,33.5563,33.5927,33.5345,33.5418,209100.0
2014-02-26 12:10:00,46.12,46.2,46.11,46.2,246600.0,33.5418,33.6,33.5345,33.6,246600.0
2014-02-26 12:20:00,46.19,46.2,46.13,46.18,144500.0,33.5927,33.6,33.5491,33.5854,144500.0
2014-02-26 12:30:00,46.17,46.32,46.16,46.32,325600.0,33.5781,33.6872,33.5709,33.6872,325600.0
2014-02-26 12:40:00,46.31,46.31,46.23,46.26,152500.0,33.68,33.68,33.6218,33.6436,152500.0
2014-02-26 12:50:00,46.26,46.27,46.2,46.21,102100.0,33.6436,33.6509,33.6,33.6072,102100.0
2014-02-26 13:00:00,46.2,46.21,46.14,46.17,219800.0,33.6,33.6072,33.5563,33.5781,219800.0
2014-02-26 13:10:00,46.18,46.21,46.13,46.13,175900.0,33.5854,33.6072,33.5491,33.5491,175900.0
2014-02-26 13:20:00,46.13,46.19,46.12,46.19,146600.0,33.5491,33.5927,33.5418,33.5927,146600.0
2014-02-26 13:30:00,46.19,46.19,46.12,46.15,166100.0,33.5927,33.5927,33.5418,33.5636,166100.0
2014-02-26 13:40:00,46.15,46.23,46.14,46.2,256400.0,33.5636,33.6218,33.5563,33.6,256400.0
2014-02-26 13:50:00,46.2,46.21,46.14,46.15,183900.0,33.6,33.6072,33.5563,33.5636,183900.0
2014-02-26 14:00:00,46.14,46.17,46.03,46.04,284400.0,33.5563,33.5781,33.4763,33.4836,284400.0
2014-02-26 14:10:00,46.03,46.07,46.01,46.04,296800.0,33.4763,33.5054,33.4618,33.4836,296800.0
2014-02-26 14:20:00,46.04,46.08,45.98,45.99,266700.0,33.4836,33.5127,33.44,33.4472,266700.0
2014-02-26 14:30:00,46.0,46.06,45.98,46.05,190800.0,33.4545,33.4981,33.44,33.4909,190800.0
2014-02-26 14:40:00,46.05,46.08,46.03,46.04,207900.0,33.4909,33.5127,33.4763,33.4836,207900.0
2014-02-26 14:50:00,46.04,46.06,46.02,46.05,187600.0,33.4836,33.4981,33.4691,33.4909,187600.0
2014-02-26 15:00:00,46.06,46.1,45.98,45.99,309700.0,33.4981,33.5272,33.44,33.4472,309700.0
2014-02-26 15:10:00,46.0,46.06,45.96,46.03,430500.0,33.4545,33.4981,33.4254,33.4763,430500.0
2014-02-26 15:20:00,46.03,46.08,45.99,46.03,229300.0,33.4763,33.5127,33.4472,33.4763,229300.0
2014-02-26 15:30:00,46.03,46.09,46.02,46.05,314200.0,33.4763,33.52,33.4691,33.4909,314200.0
2014-02-26 15:40:00,46.04,46.07,46.0,46.0,515100.0,33.4836,33.5054,33.4545,33.4545,515100.0
2014-02-26 15:50:00,46.0,46.1,45.99,46.05,927800.0,33.4545,33.5272,33.4472,33.4909,927800.0
2014-02-27 09:30:00,45.95,46.03,45.89,46.02,639200.0,33.4181,33.4763,33.3745,33.4691,639200.0
2014-02-27 09:40:00,46.02,46.04,45.96,45.96,440000.0,33.4691,33.4836,33.4254,33.4254,440000.0
2014-02-27 09:50:00,45.96,45.96,45.79,45.83,923100.0,33.4254,33.4254,33.3018,33.3309,923100.0
2014-02-27 10:00:00,45.83,45.9,45.7,45.8,495900.0,33.3309,33.3818,33.2363,33.3091,495900.0
2014-02-27 10:10:00,45.79,45.8,45.71,45.75,340100.0,33.3018,33.3091,33.2436,33.2727,340100.0
2014-02-27 10:20:00,45.75,45.79,45.62,45.63,481800.0,33.2727,33.3018,33.1781,33.1854,481800.0
2014-02-27 10:30:00,45.63,45.73,45.61,45.73,569800.0,33.1854,33.2581,33.1709,33.2581,569800.0
2014-02-27 10:40:00,45.72,45.75,45.68,45.7,229000.0,33.2509,33.2727,33.2218,33.2363,229000.0
2014-02-27 10:50:00,45.71,45.8,45.7,45.79,440100.0,33.2436,33.3091,33.2363,33.3018,440100.0
2014-02-27 11:00:00,45.8,45.88,45.76,45.87,278600.0,33.3091,33.3672,33.28,33.36,278600.0
2014-02-27 11:10:00,45.88,46.0,45.88,45.97,283300.0,33.3672,33.4545,33.3672,33.4327,283300.0
2014-02-27 11:20:00,45.98,46.01,45.97,46.0,167600.0,33.44,33.4618,33.4327,33.4545,167600.0
2014-02-27 11:30:00,46.0,46.0,45.92,45.98,147900.0,33.4545,33.4545,33.3963,33.44,147900.0
2014-02-27 11:40:00,45.98,45.98,45.87,45.89,116000.0,33.44,33.44,33.36,33.3745,116000.0
2014-02-27 11:50:00,45.9,45.95,45.87,45.91,183000.0,33.3818,33.4181,33.36,33.3891,183000.0
2014-02-27 12:00:00,45.92,45.97,45.8,45.8,141600.0,33.3963,33.4327,33.3091,33.3091,141600.0
2014-02-27 12:10:00,45.81,45.91,45.81,45.89,371500.0,33.3163,33.3891,33.3163,33.3745,371500.0
2014-02-27 12:20:00,45.89,45.93,45.86,45.92,95000.0,33.3745,33.4036,33.3527,33.3963,95000.0
2014-02-27 12:30:00,45.93,45.93,45.87,45.89,102500.0,33.4036,33.4036,33.36,33.3745,102500.0
2014-02-27 12:40:00,45.9,45.94,45.89,45.93,69400.0,33.3818,33.4109,33.3745,33.4036,69400.0
2014-02-27 12:50:00,45.93,45.93,45.87,45.89,77400.0,33.4036,33.4036,33.36,33.3745,77400.0
2014-02-27 13:00:00,45.9,45.95,45.89,45.95,88200.0,33.3818,33.4181,33.3745,33.4181,88200.0
2014-02-27 13:10:00,45.95,45.98,45.93,45.96,156300.0,33.4181,33.44,33.4036,33.4254,156300.0
2014-02-27 13:20:00,45.97,46.04,45.96,46.03,126800.0,33.4327,33.4836,33.4254,33.4763,126800.0
2014-02-27 13:30:00,46.04,46.08,46.0,46.08,175600.0,33.4836,33.5127,33.4545,33.5127,175600.0
2014-02-27 13:40:00,46.07,46.08,46.01,46.02,129500.0,33.5054,33.5127,33.4618,33.4691,129500.0
2014-02-27 13:50:00,46.02,46.03,45.99,45.99,126300.0,33.4691,33.4763,33.4472,33.4472,126300.0
2014-02-27 14:00:00,46.0,46.02,45.99,46.02,175400.0,33.4545,33.4691,33.4472,33.4691,175400.0
2014-02-27 14:10:00,46.02,46.05,46.01,46.01,177100.0,33.4691,33.4909,33.4618,33.4618,177100.0
2014-02-27 14:20:00,46.01,46.02,45.95,45.96,130700.0,33.4618,33.4691,33.4181,33.4254,130700.0
2014-02-27 14:30:00,45.95,46.01,45.95,45.96,92500.0,33.4181,33.4618,33.4181,33.4254,92500.0
2014-02-27 14:40:00,45.97,46.01,45.94,45.98,152200.0,33.4327,33.4618,33.4109,33.44,152200.0
2014-02-27 14:50:00,45.98,46.01,45.98,45.99,126700.0,33.44,33.4618,33.44,33.4472,126700.0
2014-02-27 15:00:00,45.99,46.05,45.96,46.03,207500.0,33.4472,33.4909,33.4254,33.4763,207500.0
2014-02-27 15:10:00,46.03,46.04,45.99,46.02,214500.0,33.4763,33.4836,33.4472,33.4691,214500.0
2014-02-27 15:20:00,46.02,46.04,45.98,46.01,219500.0,33.4691,33.4836,33.44,33.4618,219500.0
2014-02-27 15:30:00,46.01,46.02,45.97,45.98,267400.0,33.4618,33.4691,33.4327,33.44,267400.0
2014-02-27 15:40:00,45.98,46.0,45.89,45.91,527500.0,33.44,33.4545,33.3745,33.3891,527500.0
2014-02-27 15:50:00,45.91,46.05,45.91,46.03,1353300.0,33.3891,33.4909,33.3891,33.4763,1353300.0
2014-02-28 09:30:00,46.1,46.28,46.01,46.27,483500.0,33.5272,33.6581,33.4618,33.6509,483500.0
2014-02-28 09:40:00,46.27,46.32,46.19,46.28,381600.0,33.6509,33.6872,33.5927,33.6581,381600.0
2014-02-28 09:50:00,46.29,46.39,46.23,46.35,414900.0,33.6654,33.7381,33.6218,33.7091,414900.0
2014-02-28 10:00:00,46.34,46.56,46.34,46.51,642400.0,33.7018,33.8618,33.7018,33.8254,642400.0
2014-02-28 10:10:00,46.5,46.62,46.43,46.52,512500.0,33.8181,33.9054,33.7672,33.8327,512500.0
2014-02-28 10:20:00,46.52,46.62,46.52,46.58,341200.0,33.8327,33.9054,33.8327,33.8763,341200.0
2014-02-28 10:30:00,46.58,46.61,46.42,46.43,267300.0,33.8763,33.8981,33.76,33.7672,267300.0
2014-02-28 10:40:00,46.43,46.59,46.41,46.59,303800.0,33.7672,33.8836,33.7527,33.8836,303800.0
2014-02-28 10:50:00,46.59,46.62,46.56,46.6,188300.0,33.8836,33.9054,33.8618,33.8909,188300.0
2014-02-28 11:00:00,46.6,46.6,46.46,46.54,290100.0,33.8909,33.8909,33.7891,33.8472,290100.0
2014-02-28 11:10:00,46.54,46.54,46.44,46.48,185200.0,33.8472,33.8472,33.7745,33.8036,185200.0
2014-02-28 11:20:00,46.48,46.52,46.47,46.52,186600.0,33.8036,33.8327,33.7963,33.8327,186600.0
2014-02-28 11:30:00,46.52,46.53,46.48,46.48,263600.0,33.8327,33.84,33.8036,33.8036,263600.0
2014-02-28 11:40:00,46.48,46.5,46.45,46.48,150000.0,33.8036,33.8181,33.7818,33.8036,150000.0
2014-02-28 11:50:00,46.47,46.51,46.46,46.47,189100.0,33.7963,33.8254,33.7891,33.7963,189100.0
2014-02-28 12:00:00,46.48,46.52,46.44,46.51,124200.0,33.8036,33.8327,33.7745,33.8254,124200.0
2014-02-28 12:10:00,46.5,46.55,46.48,46.55,163100.0,33.8181,33.8545,33.8036,33.8545,163100.0
2014-02-28 12:20:00,46.54,46.56,46.5,46.55,198700.0,33.8472,33.8618,33.8181,33.8545,198700.0
2014-02-28 12:30:00,46.55,46.62,46.51,46.6,351100.0,33.8545,33.9054,33.8254,33.8909,351100.0
2014-02-28 12:40:00,46.61,46.61,46.51,46.52,201200.0,33.8981,33.8981,33.8254,33.8327,201200.0
2014-02-28 12:50:00,46.52,46.54,46.5,46.5,116900.0,33.8327,33.8472,33.8181,33.8181,116900.0
2014-02-28 13:00:00,46.5,46.52,46.49,46.52,222300.0,33.8181,33.8327,33.8109,33.8327,222300.0
2014-02-28 13:10:00,46.52,46.61,46.52,46.61,384000.0,33.8327,33.8981,33.8327,33.8981,384000.0
2014-02-28 13:20:00,46.61,46.64,46.58,46.58,171900.0,33.8981,33.92,33.8763,33.8763,171900.0
2014-02-28 13:30:00,46.59,46.65,46.57,46.63,472500.0,33.8836,33.9272,33.8691,33.9127,472500.0
2014-02-28 13:40:00,46.62,46.63,46.49,46.52,217100.0,33.9054,33.9127,33.8109,33.8327,217100.0
2014-02-28 13:50:00,46.54,46.57,46.52,46.52,83800.0,33.8472,33.8691,33.8327,33.8327,83800.0
2014-02-28 14:00:00,46.52,46.55,46.47,46.5,119800.0,33.8327,33.8545,33.7963,33.8181,119800.0
2014-02-28 14:10:00,46.5,46.53,46.47,46.52,84600.0,33.8181,33.84,33.7963,33.8327,84600.0
2014-02-28 14:20:00,46.52,46.54,46.48,46.52,82300.0,33.8327,33.8472,33.8036,33.8327,82300.0
2014-02-28 14:30:00,46.52,46.52,46.43,46.44,124500.0,33.8327,33.8327,33.7672,33.7745,124500.0
2014-02-28 14:40:00,46.45,46.47,46.36,46.39,225100.0,33.7818,33.7963,33.7163,33.7381,225100.0
2014-02-28 14:50:00,46.38,46.41,46.34,46.4,244900.0,33.7309,33.7527,33.7018,33.7454,244900.0
2014-02-28 15:00:00,46.39,46.4,46.2,46.2,492300.0,33.7381,33.7454,33.6,33.6,492300.0
2014-02-28 15:10:00,46.2,46.34,46.13,46.28,432100.0,33.6,33.7018,33.5491,33.6581,432100.0
2014-02-28 15:20:00,46.27,46.34,46.25,46.3,317900.0,33.6509,33.7018,33.6363,33.6727,317900.0
2014-02-28 15:30:00,46.3,46.39,46.28,46.35,466900.0,33.6727,33.7381,33.6581,33.7091,466900.0
2014-02-28 15:40:00,46.35,46.45,46.34,46.34,653400.0,33.7091,33.7818,33.7018,33.7018,653400.0
2014-02-28 15:50:00,46.34,46.49,46.32,46.42,1399500.0,33.7018,33.8109,33.6872,33.76,1399500.0
2014-03-03 09:30:00,46.13,46.24,45.97,46.12,1028400.0,33.5491,33.6291,33.4327,33.5418,1028400.0
2014-03-03 09:40:00,46.11,46.23,45.97,46.02,902200.0,33.5345,33.6218,33.4327,33.4691,902200.0
2014-03-03 09:50:00,46.02,46.14,45.98,46.05,433500.0,33.4691,33.5563,33.44,33.4909,433500.0
2014-03-03 10:00:00,46.05,46.17,46.0,46.08,643800.0,33.4909,33.5781,33.4545,33.5127,643800.0
2014-03-03 10:10:00,46.08,46.18,46.04,46.1,869600.0,33.5127,33.5854,33.4836,33.5272,869600.0
2014-03-03 10:20:00,46.11,46.13,46.04,46.12,381100.0,33.5345,33.5491,33.4836,33.5418,381100.0
2014-03-03 10:30:00,46.11,46.15,46.08,46.08,304000.0,33.5345,33.5636,33.5127,33.5127,304000.0
2014-03-03 10:40:00,46.08,46.17,46.07,46.15,272000.0,33.5127,33.5781,33.5054,33.5636,272000.0
2014-03-03 10:50:00,46.15,46.22,46.15,46.21,276000.0,33.5636,33.6145,33.5636,33.6072,276000.0
2014-03-03 11:00:00,46.21,46.23,46.08,46.09,252200.0,33.6072,33.6218,33.5127,33.52,252200.0
2014-03-03 11:10:00,46.09,46.12,46.06,46.1,246100.0,33.52,33.5418,33.4981,33.5272,246100.0
2014-03-03 11:20:00,46.1,46.17,46.1,46.1,222600.0,33.5272,33.5781,33.5272,33.5272,222600.0
2014-03-03 11:30:00,46.11,46.14,46.06,46.11,264100.0,33.5345,33.5563,33.4981,33.5345,264100.0
2014-03-03 11:40:00,46.1,46.14,46.01,46.05,436300.0,33.5272,33.5563,33.4618,33.4909,436300.0
2014-03-03 11:50:00,46.05,46.06,45.99,46.0,277800.0,33.4909,33.4981,33.4472,33.4545,277800.0
2014-03-03 12:00:00,45.98,46.06,45.98,46.02,317600.0,33.44,33.4981,33.44,33.4691,317600.0
2014-03-03 12:10:00,46.02,46.12,45.96,46.05,573800.0,33.4691,33.5418,33.4254,33.4909,573800.0
2014-03-03 12:20:00,46.06,46.12,46.05,46.05,153600.0,33.4981,33.5418,33.4909,33.4909,153600.0
2014-03-03 12:30:00,46.05,46.11,46.04,46.06,155600.0,33.4909,33.5345,33.4836,33.4981,155600.0
2014-03-03 12:40:00,46.05,46.07,46.01,46.05,229000.0,33.4909,33.5054,33.4618,33.4909,229000.0
2014-03-03 12:50:00,46.05,46.07,46.0,46.05,118100.0,33.4909,33.5054,33.4545,33.4909,118100.0
2014-03-03 13:00:00,46.05,46.12,46.05,46.08,181200.0,33.4909,33.5418,33.4909,33.5127,181200.0
2014-03-03 13:10:00,46.07,46.11,46.05,46.09,170700.0,33.5054,33.5345,33.4909,33.52,170700.0
2014-03-03 13:20:00,46.09,46.13,46.04,46.06,218900.0,33.52,33.5491,33.4836,33.4981,218900.0
2014-03-03 13:30:00,46.06,46.07,46.01,46.04,158900.0,33.4981,33.5054,33.4618,33.4836,158900.0
2014-03-03 13:40:00,46.04,46.08,46.02,46.04,157700.0,33.4836,33.5127,33.4691,33.4836,157700.0
2014-03-03 13:50:00,46.03,46.12,46.02,46.11,141700.0,33.4763,33.5418,33.4691,33.5345,141700.0
2014-03-03 14:00:00,46.11,46.12,46.08,46.09,145700.0,33.5345,33.5418,33.5127,33.52,145700.0
2014-03-03 14:10:00,46.09,46.14,46.07,46.09,136100.0,33.52,33.5563,33.5054,33.52,136100.0
2014-03-03 14:20:00,46.08,46.12,46.06,46.09,305200.0,33.5127,33.5418,33.4981,33.52,305200.0
2014-03-03 14:30:00,46.1,46.11,46.05,46.09,218800.0,33.5272,33.5345,33.4909,33.52,218800.0
2014-03-03 14:40:00,46.09,46.2,46.07,46.19,195000.0,33.52,33.6,33.5054,33.5927,195000.0
2014-03-03 14:50:00,46.19,46.2,46.1,46.11,193000.0,33.5927,33.6,33.5272,33.5345,193000.0
2014-03-03 15:00:00,46.12,46.13,46.03,46.06,297200.0,33.5418,33.5491,33.4763,33.4981,297200.0
2014-03-03 15:10:00,46.06,46.08,46.01,46.06,420500.0,33.4981,33.5127,33.4618,33.4981,420500.0
2014-03-03 15:20:00,46.06,46.08,45.97,46.01,754500.0,33.4981,33.5127,33.4327,33.4618,754500.0
2014-03-03 15:30:00,46.01,46.08,45.99,46.05,361400.0,33.4618,33.5127,33.4472,33.4909,361400.0
2014-03-03 15:40:00,46.05,46.14,46.01,46.06,626500.0,33.4909,33.5563,33.4618,33.4981,626500.0
2014-03-03 15:50:00,46.06,46.14,46.05,46.14,1158300.0,33.4981,33.5563,33.4909,33.5563,1158300.0
2014-03-04 09:30:00,46.65,46.72,46.49,46.53,547700.0,33.9272,33.9781,33.8109,33.84,547700.0
2014-03-04 09:40:00,46.53,46.55,46.45,46.51,289200.0,33.84,33.8545,33.7818,33.8254,289200.0
2014-03-04 09:50:00,46.52,46.65,46.51,46.63,382000.0,33.8327,33.9272,33.8254,33.9127,382000.0
2014-03-04 10:00:00,46.64,46.7,46.55,46.56,308000.0,33.92,33.9636,33.8545,33.8618,308000.0
2014-03-04 10:10:00,46.56,46.66,46.53,46.66,328500.0,33.8618,33.9345,33.84,33.9345,328500.0
2014-03-04 10:20:00,46.66,46.7,46.63,46.64,298600.0,33.9345,33.9636,33.9127,33.92,298600.0
2014-03-04 10:30:00,46.64,46.65,46.58,46.62,270000.0,33.92,33.9272,33.8763,33.9054,270000.0
2014-03-04 10:40:00,46.61,46.64,46.5,46.5,239400.0,33.8981,33.92,33.8181,33.8181,239400.0
2014-03-04 10:50:00,46.49,46.53,46.44,46.47,311400.0,33.8109,33.84,33.7745,33.7963,311400.0
2014-03-04 11:00:00,46.47,46.5,46.43,46.49,170600.0,33.7963,33.8181,33.7672,33.8109,170600.0
2014-03-04 11:10:00,46.49,46.51,46.45,46.5,177100.0,33.8109,33.8254,33.7818,33.8181,177100.0
2014-03-04 11:20:00,46.5,46.54,46.49,46.52,181400.0,33.8181,33.8472,33.8109,33.8327,181400.0
2014-03-04 11:30:00,46.52,46.55,46.47,46.49,236100.0,33.8327,33.8545,33.7963,33.8109,236100.0
2014-03-04 11:40:00,46.5,46.5,46.43,46.45,169100.0,33.8181,33.8181,33.7672,33.7818,169100.0
2014-03-04 11:50:00,46.46,46.59,46.46,46.57,344200.0,33.7891,33.8836,33.7891,33.8691,344200.0
2014-03-04 12:00:00,46.57,46.58,46.53,46.54,136900.0,33.8691,33.8763,33.84,33.8472,136900.0
2014-03-04 12:10:00,46.55,46.66,46.54,46.63,361000.0,33.8545,33.9345,33.8472,33.9127,361000.0
2014-03-04 12:20:00,46.64,46.75,46.64,46.73,659300.0,33.92,34.0,33.92,33.9854,659300.0
2014-03-04 12:30:00,46.73,46.78,46.67,46.76,321700.0,33.9854,34.0218,33.9418,34.0072,321700.0
2014-03-04 12:40:00,46.76,46.76,46.68,46.68,117500.0,34.0072,34.0072,33.9491,33.9491,117500.0
2014-03-04 12:50:00,46.68,46.72,46.66,46.71,138200.0,33.9491,33.9781,33.9345,33.9709,138200.0
2014-03-04 13:00:00,46.71,46.72,46.66,46.67,166300.0,33.9709,33.9781,33.9345,33.9418,166300.0
2014-03-04 13:10:00,46.68,46.71,46.66,46.69,207700.0,33.9491,33.9709,33.9345,33.9563,207700.0
2014-03-04 13:20:00,46.69,46.7,46.63,46.69,160800.0,33.9563,33.9636,33.9127,33.9563,160800.0
2014-03-04 13:30:00,46.68,46.69,46.64,46.67,156700.0,33.9491,33.9563,33.92,33.9418,156700.0
2014-03-04 13:40:00,46.67,46.72,46.61,46.62,322900.0,33.9418,33.9781,33.8981,33.9054,322900.0
2014-03-04 13:50:00,46.61,46.65,46.56,46.6,208400.0,33.8981,33.9272,33.8618,33.8909,208400.0
2014-03-04 14:00:00,46.6,46.62,46.53,46.61,205700.0,33.8909,33.9054,33.84,33.8981,205700.0
2014-03-04 14:10:00,46.61,46.65,46.58,46.59,124200.0,33.8981,33.9272,33.8763,33.8836,124200.0
2014-03-04 14:20:00,46.59,46.62,46.53,46.55,151100.0,33.8836,33.9054,33.84,33.8545,151100.0
2014-03-04 14:30:00,46.55,46.58,46.5,46.53,201900.0,33.8545,33.8763,33.8181,33.84,201900.0
2014-03-04 14:40:00,46.53,46.59,46.52,46.58,138000.0,33.84,33.8836,33.8327,33.8763,138000.0
2014-03-04 14:50:00,46.58,46.67,46.57,46.63,199300.0,33.8763,33.9418,33.8691,33.9127,199300.0
2014-03-04 15:00:00,46.63,46.67,46.62,46.64,209100.0,33.9127,33.9418,33.9054,33.92,209100.0
2014-03-04 15:10:00,46.64,46.72,46.63,46.71,415500.0,33.92,33.9781,33.9127,33.9709,415500.0
2014-03-04 15:20:00,46.71,46.79,46.69,46.76,673000.0,33.9709,34.0291,33.9563,34.0072,673000.0
2014-03-04 15:30:00,46.76,46.78,46.71,46.73,492700.0,34.0072,34.0218,33.9709,33.9854,492700.0
2014-03-04 15:40:00,46.72,46.8,46.68,46.7,894000.0,33.9781,34.0363,33.9491,33.9636,894000.0
2014-03-04 15:50:00,46.7,46.77,46.68,46.71,1634900.0,33.9636,34.0145,33.9491,33.9709,1634900.0
2014-03-05 09:30:00,46.82,46.86,46.69,46.82,891900.0,34.0509,34.08,33.9563,34.0509,891900.0
2014-03-05 09:40:00,46.82,46.88,46.75,46.81,494600.0,34.0509,34.0945,34.0,34.0436,494600.0
2014-03-05 09:50:00,46.82,46.89,46.77,46.81,500900.0,34.0509,34.1018,34.0145,34.0436,500900.0
2014-03-05 10:00:00,46.81,46.93,46.79,46.9,333500.0,34.0436,34.1309,34.0291,34.109,333500.0
2014-03-05 10:10:00,46.9,46.93,46.88,46.91,257700.0,34.109,34.1309,34.0945,34.1163,257700.0
2014-03-05 10:20:00,46.91,46.96,46.89,46.91,307100.0,34.1163,34.1527,34.1018,34.1163,307100.0
2014-03-05 10:30:00,46.91,46.98,46.91,46.97,245000.0,34.1163,34.1672,34.1163,34.16,245000.0
2014-03-05 10:40:00,46.97,47.17,46.97,47.06,1102900.0,34.16,34.3054,34.16,34.2254,1102900.0
2014-03-05 10:50:00,47.06,47.14,47.05,47.06,290000.0,34.2254,34.2836,34.2181,34.2254,290000.0
2014-03-05 11:00:00,47.07,47.22,47.07,47.16,341800.0,34.2327,34.3418,34.2327,34.2981,341800.0
2014-03-05 11:10:00,47.15,47.17,47.14,47.15,221700.0,34.2909,34.3054,34.2836,34.2909,221700.0
2014-03-05 11:20:00,47.14,47.17,47.04,47.08,298900.0,34.2836,34.3054,34.2109,34.24,298900.0
2014-03-05 11:30:00,47.08,47.13,47.07,47.13,210200.0,34.24,34.2763,34.2327,34.2763,210200.0
2014-03-05 11:40:00,47.12,47.13,47.04,47.04,237000.0,34.269,34.2763,34.2109,34.2109,237000.0
2014-03-05 11:50:00,47.05,47.09,47.04,47.08,149800.0,34.2181,34.2472,34.2109,34.24,149800.0
2014-03-05 12:00:00,47.08,47.08,47.03,47.08,216900.0,34.24,34.24,34.2036,34.24,216900.0
2014-03-05 12:10:00,47.07,47.08,47.01,47.04,121700.0,34.2327,34.24,34.189,34.2109,121700.0
2014-03-05 12:20:00,47.03,47.07,47.01,47.07,177500.0,34.2036,34.2327,34.189,34.2327,177500.0
2014-03-05 12:30:00,47.07,47.09,47.04,47.07,228600.0,34.2327,34.2472,34.2109,34.2327,228600.0
2014-03-05 12:40:00,47.07,47.09,47.05,47.09,212400.0,34.2327,34.2472,34.2181,34.2472,212400.0
2014-03-05 12:50:00,47.09,47.1,47.07,47.1,204700.0,34.2472,34.2545,34.2327,34.2545,204700.0
2014-03-05 13:00:00,47.09,47.18,47.09,47.17,229800.0,34.2472,34.3127,34.2472,34.3054,229800.0
2014-03-05 13:10:00,47.17,47.22,47.17,47.2,181900.0,34.3054,34.3418,34.3054,34.3272,181900.0
2014-03-05 13:20:00,47.2,47.23,47.17,47.17,169700.0,34.3272,34.349,34.3054,34.3054,169700.0
2014-03-05 13:30:00,47.18,47.18,47.12,47.13,183900.0,34.3127,34.3127,34.269,34.2763,183900.0
2014-03-05 13:40:00,47.12,47.13,47.0,47.01,318700.0,34.269,34.2763,34.1818,34.189,318700.0
2014-03-05 13:50:00,47.01,47.05,46.99,47.0,200100.0,34.189,34.2181,34.1745,34.1818,200100.0
2014-03-05 14:00:00,47.0,47.11,46.99,47.11,421700.0,34.1818,34.2618,34.1745,34.2618,421700.0
2014-03-05 14:10:00,47.11,47.13,47.04,47.07,140700.0,34.2618,34.2763,34.2109,34.2327,140700.0
2014-03-05 14:20:00,47.07,47.11,47.04,47.1,175400.0,34.2327,34.2618,34.2109,34.2545,175400.0
2014-03-05 14:30:00,47.1,47.13,47.09,47.11,91200.0,34.2545,34.2763,34.2472,34.2618,91200.0
2014-03-05 14:40:00,47.1,47.15,47.09,47.12,189400.0,34.2545,34.2909,34.2472,34.269,189400.0
2014-03-05 14:50:00,47.11,47.13,47.09,47.12,123500.0,34.2618,34.2763,34.2472,34.269,123500.0
2014-03-05 15:00:00,47.11,47.12,47.05,47.05,272500.0,34.2618,34.269,34.2181,34.2181,272500.0
2014-03-05 15:10:00,47.05,47.08,47.04,47.05,141700.0,34.2181,34.24,34.2109,34.2181,141700.0
2014-03-05 15:20:00,47.05,47.08,47.03,47.05,192100.0,34.2181,34.24,34.2036,34.2181,192100.0
2014-03-05 15:30:00,47.05,47.06,47.0,47.01,244600.0,34.2181,34.2254,34.1818,34.189,244600.0
2014-03-05 15:40:00,47.0,47.08,46.99,47.06,409700.0,34.1818,34.24,34.1745,34.2254,409700.0
2014-03-05 15:50:00,47.07,47.16,47.06,47.1,1140300.0,34.2327,34.2981,34.2254,34.2545,1140300.0
2014-03-06 09:30:00,47.34,47.48,47.17,47.48,792600.0,34.429,34.5309,34.3054,34.5309,792600.0
2014-03-06 09:40:00,47.48,47.5,47.39,47.43,478600.0,34.5309,34.5454,34.4654,34.4945,478600.0
2014-03-06 09:50:00,47.43,47.5,47.41,47.42,467100.0,34.4945,34.5454,34.48,34.4872,467100.0
2014-03-06 10:00:00,47.41,47.44,47.36,47.39,464500.0,34.48,34.5018,34.4436,34.4654,464500.0
2014-03-06 10:10:00,47.38,47.39,47.22,47.25,330400.0,34.4581,34.4654,34.3418,34.3636,330400.0
2014-03-06 10:20:00,47.24,47.36,47.23,47.35,449100.0,34.3563,34.4436,34.349,34.4363,449100.0
2014-03-06 10:30:00,47.36,47.38,47.31,47.33,129900.0,34.4436,34.4581,34.4072,34.4218,129900.0
2014-03-06 10:40:00,47.34,47.39,47.33,47.39,144700.0,34.429,34.4654,34.4218,34.4654,144700.0
2014-03-06 10:50:00,47.39,47.44,47.39,47.44,189600.0,34.4654,34.5018,34.4654,34.5018,189600.0
2014-03-06 11:00:00,47.44,47.48,47.41,47.45,228200.0,34.5018,34.5309,34.48,34.509,228200.0
2014-03-06 11:10:00,47.44,47.49,47.39,47.41,194600.0,34.5018,34.5381,34.4654,34.48,194600.0
2014-03-06 11:20:00,47.4,47.44,47.35,47.39,231000.0,34.4727,34.5018,34.4363,34.4654,231000.0
2014-03-06 11:30:00,47.39,47.41,47.34,47.34,173500.0,34.4654,34.48,34.429,34.429,173500.0
2014-03-06 11:40:00,47.34,47.35,47.3,47.3,200000.0,34.429,34.4363,34.4,34.4,200000.0
2014-03-06 11:50:00,47.31,47.32,47.25,47.28,234100.0,34.4072,34.4145,34.3636,34.3854,234100.0
2014-03-06 12:00:00,47.28,47.31,47.25,47.3,215500.0,34.3854,34.4072,34.3636,34.4,215500.0
2014-03-06 12:10:00,47.3,47.37,47.28,47.36,280800.0,34.4,34.4509,34.3854,34.4436,280800.0
2014-03-06 12:20:00,47.37,47.39,47.35,47.36,119800.0,34.4509,34.4654,34.4363,34.4436,119800.0
2014-03-06 12:30:00,47.35,47.4,47.35,47.38,147700.0,34.4363,34.4727,34.4363,34.4581,147700.0
2014-03-06 12:40:00,47.38,47.39,47.36,47.38,103200.0,34.4581,34.4654,34.4436,34.4581,103200.0
2014-03-06 12:50:00,47.37,47.4,47.36,47.37,144700.0,34.4509,34.4727,34.4436,34.4509,144700.0
2014-03-06 13:00:00,47.37,47.4,47.36,47.36,199300.0,34.4509,34.4727,34.4436,34.4436,199300.0
2014-03-06 13:10:00,47.37,47.38,47.32,47.34,193900.0,34.4509,34.4581,34.4145,34.429,193900.0
2014-03-06 13:20:00,47.34,47.37,47.31,47.31,289400.0,34.429,34.4509,34.4072,34.4072,289400.0
2014-03-06 13:30:00,47.31,47.33,47.29,47.31,266400.0,34.4072,34.4218,34.3927,34.4072,266400.0
2014-03-06 13:40:00,47.3,47.32,47.25,47.31,364100.0,34.4,34.4145,34.3636,34.4072,364100.0
2014-03-06 13:50:00,47.31,47.34,47.27,47.32,242200.0,34.4072,34.429,34.3781,34.4145,242200.0
2014-03-06 14:00:00,47.31,47.39,47.3,47.39,175800.0,34.4072,34.4654,34.4,34.4654,175800.0
2014-03-06 14:10:00,47.39,47.4,47.34,47.36,121600.0,34.4654,34.4727,34.429,34.4436,121600.0
2014-03-06 14:20:00,47.35,47.48,47.35,47.44,423600.0,34.4363,34.5309,34.4363,34.5018,423600.0
2014-03-06 14:30:00,47.44,47.44,47.39,47.41,170500.0,34.5018,34.5018,34.4654,34.48,170500.0
2014-03-06 14:40:00,47.41,47.45,47.39,47.39,160900.0,34.48,34.509,34.4654,34.4654,160900.0
2014-03-06 14:50:00,47.39,47.42,47.39,47.39,163600.0,34.4654,34.4872,34.4654,34.4654,163600.0
2014-03-06 15:00:00,47.4,47.43,47.39,47.39,169900.0,34.4727,34.4945,34.4654,34.4654,169900.0
2014-03-06 15:10:00,47.4,47.42,47.39,47.42,246900.0,34.4727,34.4872,34.4654,34.4872,246900.0
2014-03-06 15:20:00,47.41,47.46,47.39,47.45,337200.0,34.48,34.5163,34.4654,34.509,337200.0
2014-03-06 15:30:00,47.45,47.46,47.42,47.43,416800.0,34.509,34.5163,34.4872,34.4945,416800.0
2014-03-06 15:40:00,47.42,47.43,47.36,47.36,555800.0,34.4872,34.4945,34.4436,34.4436,555800.0
2014-03-06 15:50:00,47.36,47.37,47.31,47.35,1505100.0,34.4436,34.4509,34.4072,34.4363,1505100.0
2014-03-07 09:30:00,47.76,47.96,47.64,47.94,1454200.0,34.7345,34.88,34.6472,34.8654,1454200.0
2014-03-07 09:40:00,47.93,48.21,47.93,48.09,1089000.0,34.8581,35.0618,34.8581,34.9745,1089000.0
2014-03-07 09:50:00,48.09,48.23,48.04,48.22,851700.0,34.9745,35.0763,34.9381,35.069,851700.0
2014-03-07 10:00:00,48.21,48.41,48.15,48.3,1101900.0,35.0618,35.2072,35.0181,35.1272,1101900.0
2014-03-07 10:10:00,48.3,48.48,48.3,48.44,795400.0,35.1272,35.2581,35.1272,35.229,795400.0
2014-03-07 10:20:00,48.45,48.47,48.29,48.3,502500.0,35.2363,35.2509,35.12,35.1272,502500.0
2014-03-07 10:30:00,48.3,48.37,48.29,48.33,427600.0,35.1272,35.1781,35.12,35.149,427600.0
2014-03-07 10:40:00,48.34,48.38,48.17,48.19,377400.0,35.1563,35.1854,35.0327,35.0472,377400.0
2014-03-07 10:50:00,48.2,48.2,48.01,48.01,378600.0,35.0545,35.0545,34.9163,34.9163,378600.0
2014-03-07 11:00:00,48.02,48.03,47.81,47.84,491700.0,34.9236,34.9309,34.7709,34.7927,491700.0
2014-03-07 11:10:00,47.85,47.86,47.74,47.77,637500.0,34.8,34.8072,34.72,34.7418,637500.0
2014-03-07 11:20:00,47.77,47.86,47.75,47.85,511100.0,34.7418,34.8072,34.7272,34.8,511100.0
2014-03-07 11:30:00,47.85,47.87,47.73,47.75,392300.0,34.8,34.8145,34.7127,34.7272,392300.0
2014-03-07 11:40:00,47.74,47.86,47.74,47.8,372800.0,34.72,34.8072,34.72,34.7636,372800.0
2014-03-07 11:50:00,47.8,47.88,47.71,47.82,384800.0,34.7636,34.8218,34.6981,34.7781,384800.0
2014-03-07 12:00:00,47.82,47.85,47.73,47.75,208200.0,34.7781,34.8,34.7127,34.7272,208200.0
2014-03-07 12:10:00,47.75,47.82,47.74,47.79,226600.0,34.7272,34.7781,34.72,34.7563,226600.0
2014-03-07 12:20:00,47.79,47.85,47.76,47.84,451000.0,34.7563,34.8,34.7345,34.7927,451000.0
2014-03-07 12:30:00,47.85,47.94,47.77,47.92,337500.0,34.8,34.8654,34.7418,34.8509,337500.0
2014-03-07 12:40:00,47.93,48.03,47.93,47.94,315100.0,34.8581,34.9309,34.8581,34.8654,315100.0
2014-03-07 12:50:00,47.94,47.95,47.89,47.93,148000.0,34.8654,34.8727,34.829,34.8581,148000.0
2014-03-07 13:00:00,47.93,47.97,47.89,47.95,283900.0,34.8581,34.8872,34.829,34.8727,283900.0
2014-03-07 13:10:00,47.96,47.96,47.89,47.91,156700.0,34.88,34.88,34.829,34.8436,156700.0
2014-03-07 13:20:00,47.92,47.93,47.86,47.87,165900.0,34.8509,34.8581,34.8072,34.8145,165900.0
2014-03-07 13:30:00,47.87,47.99,47.86,47.89,455200.0,34.8145,34.9018,34.8072,34.829,455200.0
2014-03-07 13:40:00,47.88,47.91,47.78,47.79,267800.0,34.8218,34.8436,34.749,34.7563,267800.0
2014-03-07 13:50:00,47.78,47.83,47.73,47.8,595500.0,34.749,34.7854,34.7127,34.7636,595500.0
2014-03-07 14:00:00,47.79,47.8,47.73,47.75,187500.0,34.7563,34.7636,34.7127,34.7272,187500.0
2014-03-07 14:10:00,47.75,47.78,47.68,47.68,294700.0,34.7272,34.749,34.6763,34.6763,294700.0
2014-03-07 14:20:00,47.67,47.71,47.6,47.71,336800.0,34.669,34.6981,34.6181,34.6981,336800.0
2014-03-07 14:30:00,47.71,47.78,47.71,47.72,197000.0,34.6981,34.749,34.6981,34.7054,197000.0
2014-03-07 14:40:00,47.72,47.84,47.72,47.8,242100.0,34.7054,34.7927,34.7054,34.7636,242100.0
2014-03-07 14:50:00,47.8,47.91,47.79,47.85,379700.0,34.7636,34.8436,34.7563,34.8,379700.0
2014-03-07 15:00:00,47.85,47.88,47.81,47.84,243200.0,34.8,34.8218,34.7709,34.7927,243200.0
2014-03-07 15:10:00,47.83,47.91,47.81,47.85,212800.0,34.7854,34.8436,34.7709,34.8,212800.0
2014-03-07 15:20:00,47.86,47.89,47.83,47.85,280000.0,34.8072,34.829,34.7854,34.8,280000.0
2014-03-07 15:30:00,47.86,47.88,47.75,47.78,455300.0,34.8072,34.8218,34.7272,34.749,455300.0
2014-03-07 15:40:00,47.78,47.88,47.77,47.87,340300.0,34.749,34.8218,34.7418,34.8145,340300.0
2014-03-07 15:50:00,47.87,47.97,47.86,47.93,1412200.0,34.8145,34.8872,34.8072,34.8581,1412200.0
2014-03-10 09:30:00,47.83,47.91,47.58,47.91,434300.0,34.7854,34.8436,34.6036,34.8436,434300.0
2014-03-10 09:40:00,47.89,48.07,47.82,48.04,225800.0,34.829,34.96,34.7781,34.9381,225800.0
2014-03-10 09:50:00,48.04,48.08,47.98,48.03,468700.0,34.9381,34.9672,34.8945,34.9309,468700.0
2014-03-10 10:00:00,48.03,48.03,47.95,47.99,252300.0,34.9309,34.9309,34.8727,34.9018,252300.0
2014-03-10 10:10:00,47.98,48.03,47.85,47.9,454600.0,34.8945,34.9309,34.8,34.8363,454600.0
2014-03-10 10:20:00,47.9,47.96,47.89,47.93,243900.0,34.8363,34.88,34.829,34.8581,243900.0
2014-03-10 10:30:00,47.93,47.93,47.81,47.85,328900.0,34.8581,34.8581,34.7709,34.8,328900.0
2014-03-10 10:40:00,47.85,47.95,47.79,47.91,304600.0,34.8,34.8727,34.7563,34.8436,304600.0
2014-03-10 10:50:00,47.92,47.94,47.89,47.93,214400.0,34.8509,34.8654,34.829,34.8581,214400.0
2014-03-10 11:00:00,47.93,48.0,47.85,47.99,214800.0,34.8581,34.909,34.8,34.9018,214800.0
2014-03-10 11:10:00,48.0,48.05,47.98,48.02,226200.0,34.909,34.9454,34.8945,34.9236,226200.0
2014-03-10 11:20:00,48.01,48.07,47.97,48.07,185900.0,34.9163,34.96,34.8872,34.96,185900.0
2014-03-10 11:30:00,48.05,48.11,48.04,48.1,164800.0,34.9454,34.989,34.9381,34.9818,164800.0
2014-03-10 11:40:00,48.09,48.13,48.06,48.09,214700.0,34.9745,35.0036,34.9527,34.9745,214700.0
2014-03-10 11:50:00,48.09,48.09,47.95,47.97,342000.0,34.9745,34.9745,34.8727,34.8872,342000.0
2014-03-10 12:00:00,47.96,47.97,47.9,47.9,422200.0,34.88,34.8872,34.8363,34.8363,422200.0
2014-03-10 12:10:00,47.9,48.0,47.9,48.0,179400.0,34.8363,34.909,34.8363,34.909,179400.0
2014-03-10 12:20:00,48.0,48.07,48.0,48.05,232300.0,34.909,34.96,34.909,34.9454,232300.0
2014-03-10 12:30:00,48.05,48.11,48.04,48.08,201600.0,34.9454,34.989,34.9381,34.9672,201600.0
2014-03-10 12:40:00,48.08,48.09,48.05,48.06,72000.0,34.9672,34.9745,34.9454,34.9527,72000.0
2014-03-10 12:50:00,48.06,48.1,48.02,48.07,173800.0,34.9527,34.9818,34.9236,34.96,173800.0
2014-03-10 13:00:00,48.07,48.11,48.06,48.11,124700.0,34.96,34.989,34.9527,34.989,124700.0
2014-03-10 13:10:00,48.11,48.16,48.1,48.12,234900.0,34.989,35.0254,34.9818,34.9963,234900.0
2014-03-10 13:20:00,48.12,48.14,48.07,48.1,206000.0,34.9963,35.0109,34.96,34.9818,206000.0
2014-03-10 13:30:00,48.09,48.1,47.98,48.02,281000.0,34.9745,34.9818,34.8945,34.9236,281000.0
2014-03-10 13:40:00,48.01,48.02,48.0,48.0,62900.0,34.9163,34.9236,34.909,34.909,62900.0
2014-03-10 13:50:00,48.01,48.01,47.97,47.98,91300.0,34.9163,34.9163,34.8872,34.8945,91300.0
2014-03-10 14:00:00,47.97,47.98,47.93,47.98,143800.0,34.8872,34.8945,34.8581,34.8945,143800.0
2014-03-10 14:10:00,47.98,47.99,47.94,47.95,128500.0,34.8945,34.9018,34.8654,34.8727,128500.0
2014-03-10 14:20:00,47.96,48.05,47.95,48.03,170700.0,34.88,34.9454,34.8727,34.9309,170700.0
2014-03-10 14:30:00,48.04,48.08,48.01,48.06,121200.0,34.9381,34.9672,34.9163,34.9527,121200.0
2014-03-10 14:40:00,48.06,48.1,48.01,48.09,138000.0,34.9527,34.9818,34.9163,34.9745,138000.0
2014-03-10 14:50:00,48.09,48.12,48.08,48.09,114000.0,34.9745,34.9963,34.9672,34.9745,114000.0
2014-03-10 15:00:00,48.1,48.12,48.07,48.12,192000.0,34.9818,34.9963,34.96,34.9963,192000.0
2014-03-10 15:10:00,48.12,48.13,48.08,48.12,243000.0,34.9963,35.0036,34.9672,34.9963,243000.0
2014-03-10 15:20:00,48.12,48.15,48.1,48.15,217200.0,34.9963,35.0181,34.9818,35.0181,217200.0
2014-03-10 15:30:00,48.15,48.21,48.13,48.21,331700.0,35.0181,35.0618,35.0036,35.0618,331700.0
2014-03-10 15:40:00,48.21,48.28,48.18,48.23,537900.0,35.0618,35.1127,35.04,35.0763,537900.0
2014-03-10 15:50:00,48.22,48.25,48.15,48.16,1068400.0,35.069,35.0909,35.0181,35.0254,1068400.0
2014-03-11 09:30:00,48.34,48.36,48.15,48.2,474900.0,35.1563,35.1709,35.0181,35.0545,474900.0
2014-03-11 09:40:00,48.19,48.25,47.98,48.01,411000.0,35.0472,35.0909,34.8945,34.9163,411000.0
2014-03-11 09:50:00,48.01,48.04,47.96,47.97,367300.0,34.9163,34.9381,34.88,34.8872,367300.0
2014-03-11 10:00:00,47.96,48.03,47.93,48.01,442700.0,34.88,34.9309,34.8581,34.9163,442700.0
2014-03-11 10:10:00,48.0,48.05,47.99,48.04,323800.0,34.909,34.9454,34.9018,34.9381,323800.0
2014-03-11 10:20:00,48.04,48.06,47.98,48.03,284400.0,34.9381,34.9527,34.8945,34.9309,284400.0
2014-03-11 10:30:00,48.03,48.12,48.03,48.11,285100.0,34.9309,34.9963,34.9309,34.989,285100.0
2014-03-11 10:40:00,48.1,48.13,48.06,48.11,241800.0,34.9818,35.0036,34.9527,34.989,241800.0
2014-03-11 10:50:00,48.11,48.15,48.11,48.13,381000.0,34.989,35.0181,34.989,35.0036,381000.0
2014-03-11 11:00:00,48.13,48.15,48.09,48.1,246200.0,35.0036,35.0181,34.9745,34.9818,246200.0
2014-03-11 11:10:00,48.09,48.09,47.98,47.98,189300.0,34.9745,34.9745,34.8945,34.8945,189300.0
2014-03-11 11:20:00,47.98,47.99,47.92,47.92,294800.0,34.8945,34.9018,34.8509,34.8509,294800.0
2014-03-11 11:30:00,47.92,47.99,47.89,47.99,350300.0,34.8509,34.9018,34.829,34.9018,350300.0
2014-03-11 11:40:00,47.99,48.0,47.86,47.9,372800.0,34.9018,34.909,34.8072,34.8363,372800.0
2014-03-11 11:50:00,47.9,47.95,47.83,47.84,252200.0,34.8363,34.8727,34.7854,34.7927,252200.0
2014-03-11 12:00:00,47.84,47.84,47.75,47.77,463600.0,34.7927,34.7927,34.7272,34.7418,463600.0
2014-03-11 12:10:00,47.77,47.78,47.72,47.75,247300.0,34.7418,34.749,34.7054,34.7272,247300.0
2014-03-11 12:20:00,47.75,47.82,47.73,47.81,187900.0,34.7272,34.7781,34.7127,34.7709,187900.0
2014-03-11 12:30:00,47.82,47.88,47.81,47.87,330900.0,34.7781,34.8218,34.7709,34.8145,330900.0
2014-03-11 12:40:00,47.87,47.94,47.85,47.94,203600.0,34.8145,34.8654,34.8,34.8654,203600.0
2014-03-11 12:50:00,47.94,47.97,47.91,47.92,226200.0,34.8654,34.8872,34.8436,34.8509,226200.0
2014-03-11 13:00:00,47.91,47.93,47.87,47.9,174400.0,34.8436,34.8581,34.8145,34.8363,174400.0
2014-03-11 13:10:00,47.91,47.94,47.9,47.9,125700.0,34.8436,34.8654,34.8363,34.8363,125700.0
2014-03-11 13:20:00,47.9,47.94,47.82,47.83,177100.0,34.8363,34.8654,34.7781,34.7854,177100.0
2014-03-11 13:30:00,47.83,47.89,47.82,47.87,289900.0,34.7854,34.829,34.7781,34.8145,289900.0
2014-03-11 13:40:00,47.87,47.94,47.86,47.93,205900.0,34.8145,34.8654,34.8072,34.8581,205900.0
2014-03-11 13:50:00,47.93,47.97,47.91,47.96,129500.0,34.8581,34.8872,34.8436,34.88,129500.0
2014-03-11 14:00:00,47.98,47.99,47.91,47.94,176000.0,34.8945,34.9018,34.8436,34.8654,176000.0
2014-03-11 14:10:00,47.94,47.97,47.88,47.88,182200.0,34.8654,34.8872,34.8218,34.8218,182200.0
2014-03-11 14:20:00,47.88,47.94,47.88,47.92,203900.0,34.8218,34.8654,34.8218,34.8509,203900.0
2014-03-11 14:30:00,47.93,47.93,47.82,47.86,262100.0,34.8581,34.8581,34.7781,34.8072,262100.0
2014-03-11 14:40:00,47.87,47.92,47.84,47.91,273400.0,34.8145,34.8509,34.7927,34.8436,273400.0
2014-03-11 14:50:00,47.9,47.91,47.85,47.86,209800.0,34.8363,34.8436,34.8,34.8072,209800.0
2014-03-11 15:00:00,47.85,47.86,47.79,47.83,345400.0,34.8,34.8072,34.7563,34.7854,345400.0
2014-03-11 15:10:00,47.83,47.86,47.76,47.84,221700.0,34.7854,34.8072,34.7345,34.7927,221700.0
2014-03-11 15:20:00,47.84,47.94,47.83,47.86,400800.0,34.7927,34.8654,34.7854,34.8072,400800.0
2014-03-11 15:30:00,47.85,47.89,47.81,47.84,461400.0,34.8,34.829,34.7709,34.7927,461400.0
2014-03-11 15:40:00,47.84,47.87,47.77,47.79,430600.0,34.7927,34.8145,34.7418,34.7563,430600.0
2014-03-11 15:50:00,47.79,47.86,47.78,47.81,1217400.0,34.7563,34.8072,34.749,34.7709,1217400.0
2014-03-12 09:30:00,47.75,47.93,47.61,47.71,1033800.0,34.7272,34.8581,34.6254,34.6981,1033800.0
2014-03-12 09:40:00,47.71,47.75,47.59,47.64,628900.0,34.6981,34.7272,34.6109,34.6472,628900.0
2014-03-12 09:50:00,47.63,47.66,47.56,47.57,657300.0,34.64,34.6618,34.589,34.5963,657300.0
2014-03-12 10:00:00,47.57,47.73,47.57,47.7,602300.0,34.5963,34.7127,34.5963,34.6909,602300.0
2014-03-12 10:10:00,47.69,47.75,47.67,47.73,258300.0,34.6836,34.7272,34.669,34.7127,258300.0
2014-03-12 10:20:00,47.73,47.86,47.73,47.8,661000.0,34.7127,34.8072,34.7127,34.7636,661000.0
2014-03-12 10:30:00,47.8,47.92,47.8,47.87,432500.0,34.7636,34.8509,34.7636,34.8145,432500.0
2014-03-12 10:40:00,47.88,47.97,47.87,47.91,564100.0,34.8218,34.8872,34.8145,34.8436,564100.0
2014-03-12 10:50:00,47.91,48.07,47.91,48.05,455800.0,34.8436,34.96,34.8436,34.9454,455800.0
2014-03-12 11:00:00,48.05,48.05,47.98,47.99,209700.0,34.9454,34.9454,34.8945,34.9018,209700.0
2014-03-12 11:10:00,48.0,48.05,47.96,48.03,203400.0,34.909,34.9454,34.88,34.9309,203400.0
2014-03-12 11:20:00,48.03,48.13,48.03,48.06,270400.0,34.9309,35.0036,34.9309,34.9527,270400.0
2014-03-12 11:30:00,48.07,48.07,48.02,48.04,119900.0,34.96,34.96,34.9236,34.9381,119900.0
2014-03-12 11:40:00,48.04,48.05,48.0,48.03,104600.0,34.9381,34.9454,34.909,34.9309,104600.0
2014-03-12 11:50:00,48.04,48.05,48.01,48.02,179200.0,34.9381,34.9454,34.9163,34.9236,179200.0
2014-03-12 12:00:00,48.01,48.08,48.0,48.06,138900.0,34.9163,34.9672,34.909,34.9527,138900.0
2014-03-12 12:10:00,48.06,48.06,48.0,48.0,98300.0,34.9527,34.9527,34.909,34.909,98300.0
2014-03-12 12:20:00,48.01,48.05,47.98,48.02,179500.0,34.9163,34.9454,34.8945,34.9236,179500.0
2014-03-12 12:30:00,48.03,48.04,48.0,48.01,150500.0,34.9309,34.9381,34.909,34.9163,150500.0
2014-03-12 12:40:00,48.02,48.08,48.01,48.06,85900.0,34.9236,34.9672,34.9163,34.9527,85900.0
2014-03-12 12:50:00,48.05,48.11,48.05,48.11,144800.0,34.9454,34.989,34.9454,34.989,144800.0
2014-03-12 13:00:00,48.1,48.11,48.05,48.05,112100.0,34.9818,34.989,34.9454,34.9454,112100.0
2014-03-12 13:10:00,48.05,48.05,47.99,48.01,99400.0,34.9454,34.9454,34.9018,34.9163,99400.0
2014-03-12 13:20:00,48.01,48.01,47.96,48.0,117100.0,34.9163,34.9163,34.88,34.909,117100.0
2014-03-12 13:30:00,48.0,48.03,47.99,48.02,126400.0,34.909,34.9309,34.9018,34.9236,126400.0
2014-03-12 13:40:00,48.02,48.05,48.0,48.02,129600.0,34.9236,34.9454,34.909,34.9236,129600.0
2014-03-12 13:50:00,48.03,48.04,47.99,48.01,116800.0,34.9309,34.9381,34.9018,34.9163,116800.0
2014-03-12 14:00:00,48.01,48.05,47.99,47.99,119300.0,34.9163,34.9454,34.9018,34.9018,119300.0
2014-03-12 14:10:00,48.0,48.03,47.96,48.01,141900.0,34.909,34.9309,34.88,34.9163,141900.0
2014-03-12 14:20:00,48.02,48.03,47.93,48.0,780500.0,34.9236,34.9309,34.8581,34.909,780500.0
2014-03-12 14:30:00,48.0,48.05,47.98,48.02,231300.0,34.909,34.9454,34.8945,34.9236,231300.0
2014-03-12 14:40:00,48.02,48.04,47.99,48.02,120100.0,34.9236,34.9381,34.9018,34.9236,120100.0
2014-03-12 14:50:00,48.02,48.03,47.95,47.95,149000.0,34.9236,34.9309,34.8727,34.8727,149000.0
2014-03-12 15:00:00,47.96,47.99,47.95,47.97,128000.0,34.88,34.9018,34.8727,34.8872,128000.0
2014-03-12 15:10:00,47.97,47.97,47.9,47.93,172800.0,34.8872,34.8872,34.8363,34.8581,172800.0
2014-03-12 15:20:00,47.92,47.95,47.91,47.92,195700.0,34.8509,34.8727,34.8436,34.8509,195700.0
2014-03-12 15:30:00,47.93,47.96,47.88,47.95,262200.0,34.8581,34.88,34.8218,34.8727,262200.0
2014-03-12 15:40:00,47.95,48.05,47.93,48.04,472400.0,34.8727,34.9454,34.8581,34.9381,472400.0
2014-03-12 15:50:00,48.04,48.12,48.03,48.11,1117400.0,34.9381,34.9963,34.9309,34.989,1117400.0
2014-03-13 09:30:00,48.23,48.3,48.15,48.24,461000.0,35.0763,35.1272,35.0181,35.0836,461000.0
2014-03-13 09:40:00,48.24,48.27,48.18,48.25,278500.0,35.0836,35.1054,35.04,35.0909,278500.0
2014-03-13 09:50:00,48.25,48.29,48.21,48.24,301300.0,35.0909,35.12,35.0618,35.0836,301300.0
2014-03-13 10:00:00,48.25,48.28,48.2,48.25,356200.0,35.0909,35.1127,35.0545,35.0909,356200.0
2014-03-13 10:10:00,48.24,48.25,48.2,48.21,339900.0,35.0836,35.0909,35.0545,35.0618,339900.0
2014-03-13 10:20:00,48.21,48.27,48.16,48.16,291300.0,35.0618,35.1054,35.0254,35.0254,291300.0
2014-03-13 10:30:00,48.16,48.19,48.06,48.09,263700.0,35.0254,35.0472,34.9527,34.9745,263700.0
2014-03-13 10:40:00,48.09,48.11,47.94,47.94,331500.0,34.9745,34.989,34.8654,34.8654,331500.0
2014-03-13 10:50:00,47.94,48.0,47.92,47.92,262700.0,34.8654,34.909,34.8509,34.8509,262700.0
2014-03-13 11:00:00,47.92,47.99,47.92,47.95,248000.0,34.8509,34.9018,34.8509,34.8727,248000.0
2014-03-13 11:10:00,47.95,48.07,47.94,48.06,239500.0,34.8727,34.96,34.8654,34.9527,239500.0
2014-03-13 11:20:00,48.06,48.06,47.88,47.89,210300.0,34.9527,34.9527,34.8218,34.829,210300.0
2014-03-13 11:30:00,47.9,47.99,47.87,47.93,271500.0,34.8363,34.9018,34.8145,34.8581,271500.0
2014-03-13 11:40:00,47.94,47.99,47.9,47.98,416600.0,34.8654,34.9018,34.8363,34.8945,416600.0
2014-03-13 11:50:00,47.98,48.0,47.96,47.96,468100.0,34.8945,34.909,34.88,34.88,468100.0
2014-03-13 12:00:00,47.97,48.05,47.96,48.01,572900.0,34.8872,34.9454,34.88,34.9163,572900.0
2014-03-13 12:10:00,48.02,48.07,47.98,48.06,361500.0,34.9236,34.96,34.8945,34.9527,361500.0
2014-03-13 12:20:00,48.06,48.06,47.98,48.01,258400.0,34.9527,34.9527,34.8945,34.9163,258400.0
2014-03-13 12:30:00,48.0,48.01,47.91,47.92,420600.0,34.909,34.9163,34.8436,34.8509,420600.0
2014-03-13 12:40:00,47.92,48.06,47.92,48.06,370000.0,34.8509,34.9527,34.8509,34.9527,370000.0
2014-03-13 12:50:00,48.06,48.08,48.0,48.01,451800.0,34.9527,34.9672,34.909,34.9163,451800.0
2014-03-13 13:00:00,48.01,48.01,47.81,47.86,536200.0,34.9163,34.9163,34.7709,34.8072,536200.0
2014-03-13 13:10:00,47.86,47.93,47.84,47.91,274600.0,34.8072,34.8581,34.7927,34.8436,274600.0
2014-03-13 13:20:00,47.91,47.98,47.89,47.98,152200.0,34.8436,34.8945,34.829,34.8945,152200.0
2014-03-13 13:30:00,47.98,47.99,47.85,47.86,139900.0,34.8945,34.9018,34.8,34.8072,139900.0
2014-03-13 13:40:00,47.85,47.99,47.83,47.97,208600.0,34.8,34.9018,34.7854,34.8872,208600.0
2014-03-13 13:50:00,47.96,47.99,47.92,47.98,161100.0,34.88,34.9018,34.8509,34.8945,161100.0
2014-03-13 14:00:00,47.98,47.99,47.88,47.88,179000.0,34.8945,34.9018,34.8218,34.8218,179000.0
2014-03-13 14:10:00,47.88,47.92,47.85,47.9,217300.0,34.8218,34.8509,34.8,34.8363,217300.0
2014-03-13 14:20:00,47.9,47.94,47.84,47.92,271500.0,34.8363,34.8654,34.7927,34.8509,271500.0
2014-03-13 14:30:00,47.92,47.99,47.91,47.92,144600.0,34.8509,34.9018,34.8436,34.8509,144600.0
2014-03-13 14:40:00,47.92,47.96,47.8,47.84,300200.0,34.8509,34.88,34.7636,34.7927,300200.0
2014-03-13 14:50:00,47.84,47.88,47.81,47.84,226400.0,34.7927,34.8218,34.7709,34.7927,226400.0
2014-03-13 15:00:00,47.84,47.91,47.76,47.77,363800.0,34.7927,34.8436,34.7345,34.7418,363800.0
2014-03-13 15:10:00,47.76,47.83,47.75,47.75,310400.0,34.7345,34.7854,34.7272,34.7272,310400.0
2014-03-13 15:20:00,47.74,47.84,47.74,47.83,453900.0,34.72,34.7927,34.72,34.7854,453900.0
2014-03-13 15:30:00,47.83,47.91,47.79,47.89,435400.0,34.7854,34.8436,34.7563,34.829,435400.0
2014-03-13 15:40:00,47.89,47.93,47.84,47.93,438900.0,34.829,34.8581,34.7927,34.8581,438900.0
2014-03-13 15:50:00,47.92,47.93,47.81,47.86,1108600.0,34.8509,34.8581,34.7709,34.8072,1108600.0
2014-03-14 09:30:00,47.56,47.92,47.56,47.86,525200.0,34.589,34.8509,34.589,34.8072,525200.0
2014-03-14 09:40:00,47.86,47.98,47.84,47.87,325400.0,34.8072,34.8945,34.7927,34.8145,325400.0
2014-03-14 09:50:00,47.87,47.93,47.79,47.88,277100.0,34.8145,34.8581,34.7563,34.8218,277100.0
2014-03-14 10:00:00,47.87,48.07,47.86,48.06,497200.0,34.8145,34.96,34.8072,34.9527,497200.0
2014-03-14 10:10:00,48.05,48.06,47.91,47.96,409600.0,34.9454,34.9527,34.8436,34.88,409600.0
2014-03-14 10:20:00,47.95,47.96,47.79,47.82,342000.0,34.8727,34.88,34.7563,34.7781,342000.0
2014-03-14 10:30:00,47.82,47.88,47.78,47.79,308500.0,34.7781,34.8218,34.749,34.7563,308500.0
2014-03-14 10:40:00,47.8,47.8,47.64,47.71,412700.0,34.7636,34.7636,34.6472,34.6981,412700.0
2014-03-14 10:50:00,47.7,47.71,47.59,47.61,269100.0,34.6909,34.6981,34.6109,34.6254,269100.0
2014-03-14 11:00:00,47.6,47.61,47.47,47.53,490400.0,34.6181,34.6254,34.5236,34.5672,490400.0
2014-03-14 11:10:00,47.52,47.52,47.45,47.47,345900.0,34.56,34.56,34.509,34.5236,345900.0
2014-03-14 11:20:00,47.46,47.47,47.27,47.4,788000.0,34.5163,34.5236,34.3781,34.4727,788000.0
2014-03-14 11:30:00,47.4,47.51,47.4,47.48,360600.0,34.4727,34.5527,34.4727,34.5309,360600.0
2014-03-14 11:40:00,47.49,47.71,47.48,47.7,387700.0,34.5381,34.6981,34.5309,34.6909,387700.0
2014-03-14 11:50:00,47.7,47.76,47.66,47.7,298100.0,34.6909,34.7345,34.6618,34.6909,298100.0
2014-03-14 12:00:00,47.71,47.72,47.6,47.63,244300.0,34.6981,34.7054,34.6181,34.64,244300.0
2014-03-14 12:10:00,47.63,47.65,47.53,47.53,406100.0,34.64,34.6545,34.5672,34.5672,406100.0
2014-03-14 12:20:00,47.53,47.56,47.43,47.45,448100.0,34.5672,34.589,34.4945,34.509,448100.0
2014-03-14 12:30:00,47.45,47.52,47.42,47.49,385900.0,34.509,34.56,34.4872,34.5381,385900.0
2014-03-14 12:40:00,47.48,47.51,47.46,47.5,314100.0,34.5309,34.5527,34.5163,34.5454,314100.0
2014-03-14 12:50:00,47.5,47.57,47.48,47.55,123800.0,34.5454,34.5963,34.5309,34.5818,123800.0
2014-03-14 13:00:00,47.56,47.57,47.41,47.44,253200.0,34.589,34.5963,34.48,34.5018,253200.0
2014-03-14 13:10:00,47.44,47.52,47.44,47.5,351600.0,34.5018,34.56,34.5018,34.5454,351600.0
2014-03-14 13:20:00,47.51,47.53,47.47,47.5,137900.0,34.5527,34.5672,34.5236,34.5454,137900.0
2014-03-14 13:30:00,47.5,47.53,47.46,47.46,126400.0,34.5454,34.5672,34.5163,34.5163,126400.0
2014-03-14 13:40:00,47.47,47.49,47.41,47.45,220800.0,34.5236,34.5381,34.48,34.509,220800.0
2014-03-14 13:50:00,47.45,47.52,47.44,47.52,170100.0,34.509,34.56,34.5018,34.56,170100.0
2014-03-14 14:00:00,47.51,47.53,47.48,47.5,109700.0,34.5527,34.5672,34.5309,34.5454,109700.0
2014-03-14 14:10:00,47.5,47.55,47.44,47.54,175000.0,34.5454,34.5818,34.5018,34.5745,175000.0
2014-03-14 14:20:00,47.53,47.57,47.52,47.52,192500.0,34.5672,34.5963,34.56,34.56,192500.0
2014-03-14 14:30:00,47.52,47.53,47.48,47.48,113600.0,34.56,34.5672,34.5309,34.5309,113600.0
2014-03-14 14:40:00,47.48,47.51,47.45,47.49,230300.0,34.5309,34.5527,34.509,34.5381,230300.0
2014-03-14 14:50:00,47.5,47.51,47.43,47.43,247900.0,34.5454,34.5527,34.4945,34.4945,247900.0
2014-03-14 15:00:00,47.43,47.51,47.42,47.47,258300.0,34.4945,34.5527,34.4872,34.5236,258300.0
2014-03-14 15:10:00,47.46,47.47,47.42,47.45,255200.0,34.5163,34.5236,34.4872,34.509,255200.0
2014-03-14 15:20:00,47.44,47.5,47.44,47.46,294800.0,34.5018,34.5454,34.5018,34.5163,294800.0
2014-03-14 15:30:00,47.46,47.52,47.37,47.38,560100.0,34.5163,34.56,34.4509,34.4581,560100.0
2014-03-14 15:40:00,47.39,47.48,47.36,47.37,427700.0,34.4654,34.5309,34.4436,34.4509,427700.0
2014-03-14 15:50:00,47.37,47.45,47.32,47.4,1259200.0,34.4509,34.509,34.4145,34.4727,1259200.0
2014-03-17 09:30:00,47.7,47.82,47.58,47.77,532100.0,34.6909,34.7781,34.6036,34.7418,532100.0
2014-03-17 09:40:00,47.78,47.91,47.76,47.8,317600.0,34.749,34.8436,34.7345,34.7636,317600.0
2014-03-17 09:50:00,47.8,47.84,47.77,47.84,201300.0,34.7636,34.7927,34.7418,34.7927,201300.0
2014-03-17 10:00:00,47.84,47.93,47.83,47.92,306900.0,34.7927,34.8581,34.7854,34.8509,306900.0
2014-03-17 10:10:00,47.93,47.94,47.85,47.89,185500.0,34.8581,34.8654,34.8,34.829,185500.0
2014-03-17 10:20:00,47.89,47.89,47.78,47.79,193400.0,34.829,34.829,34.749,34.7563,193400.0
2014-03-17 10:30:00,47.79,47.87,47.79,47.84,158900.0,34.7563,34.8145,34.7563,34.7927,158900.0
2014-03-17 10:40:00,47.85,47.87,47.78,47.83,257800.0,34.8,34.8145,34.749,34.7854,257800.0
2014-03-17 10:50:00,47.84,47.9,47.83,47.84,194900.0,34.7927,34.8363,34.7854,34.7927,194900.0
2014-03-17 11:00:00,47.84,47.9,47.83,47.86,160000.0,34.7927,34.8363,34.7854,34.8072,160000.0
2014-03-17 11:10:00,47.86,47.9,47.84,47.88,120300.0,34.8072,34.8363,34.7927,34.8218,120300.0
2014-03-17 11:20:00,47.87,47.89,47.8,47.83,235500.0,34.8145,34.829,34.7636,34.7854,235500.0
2014-03-17 11:30:00,47.83,47.85,47.8,47.82,191300.0,34.7854,34.8,34.7636,34.7781,191300.0
2014-03-17 11:40:00,47.82,47.86,47.8,47.86,126600.0,34.7781,34.8072,34.7636,34.8072,126600.0
2014-03-17 11:50:00,47.85,47.88,47.83,47.88,100800.0,34.8,34.8218,34.7854,34.8218,100800.0
2014-03-17 12:00:00,47.89,47.9,47.82,47.83,142700.0,34.829,34.8363,34.7781,34.7854,142700.0
2014-03-17 12:10:00,47.83,47.95,47.83,47.94,155500.0,34.7854,34.8727,34.7854,34.8654,155500.0
2014-03-17 12:20:00,47.94,47.95,47.91,47.92,134300.0,34.8654,34.8727,34.8436,34.8509,134300.0
2014-03-17 12:30:00,47.92,47.97,47.9,47.91,120700.0,34.8509,34.8872,34.8363,34.8436,120700.0
2014-03-17 12:40:00,47.91,47.95,47.88,47.88,122800.0,34.8436,34.8727,34.8218,34.8218,122800.0
2014-03-17 12:50:00,47.88,47.91,47.86,47.91,91800.0,34.8218,34.8436,34.8072,34.8436,91800.0
2014-03-17 13:00:00,47.9,47.94,47.9,47.9,78700.0,34.8363,34.8654,34.8363,34.8363,78700.0
2014-03-17 13:10:00,47.9,47.91,47.84,47.89,166000.0,34.8363,34.8436,34.7927,34.829,166000.0
2014-03-17 13:20:00,47.9,47.92,47.88,47.89,106000.0,34.8363,34.8509,34.8218,34.829,106000.0
2014-03-17 13:30:00,47.9,47.95,47.88,47.93,136300.0,34.8363,34.8727,34.8218,34.8581,136300.0
2014-03-17 13:40:00,47.94,47.97,47.93,47.95,90200.0,34.8654,34.8872,34.8581,34.8727,90200.0
2014-03-17 13:50:00,47.96,47.97,47.92,47.95,113400.0,34.88,34.8872,34.8509,34.8727,113400.0
2014-03-17 14:00:00,47.94,47.98,47.94,47.97,123700.0,34.8654,34.8945,34.8654,34.8872,123700.0
2014-03-17 14:10:00,47.97,47.98,47.93,47.96,165500.0,34.8872,34.8945,34.8581,34.88,165500.0
2014-03-17 14:20:00,47.96,48.09,47.95,48.08,423800.0,34.88,34.9745,34.8727,34.9672,423800.0
2014-03-17 14:30:00,48.08,48.08,48.02,48.02,161000.0,34.9672,34.9672,34.9236,34.9236,161000.0
2014-03-17 14:40:00,48.03,48.09,48.01,48.05,224200.0,34.9309,34.9745,34.9163,34.9454,224200.0
2014-03-17 14:50:00,48.06,48.1,48.06,48.07,157600.0,34.9527,34.9818,34.9527,34.96,157600.0
2014-03-17 15:00:00,48.08,48.16,48.07,48.14,350400.0,34.9672,35.0254,34.96,35.0109,350400.0
2014-03-17 15:10:00,48.14,48.17,48.12,48.13,165300.0,35.0109,35.0327,34.9963,35.0036,165300.0
2014-03-17 15:20:00,48.12,48.15,48.07,48.1,283600.0,34.9963,35.0181,34.96,34.9818,283600.0
2014-03-17 15:30:00,48.1,48.12,48.07,48.09,442700.0,34.9818,34.9963,34.96,34.9745,442700.0
2014-03-17 15:40:00,48.09,48.1,48.0,48.04,480600.0,34.9745,34.9818,34.909,34.9381,480600.0
2014-03-17 15:50:00,48.04,48.11,48.03,48.1,1192000.0,34.9381,34.989,34.9309,34.9818,1192000.0
2014-03-18 09:30:00,48.16,48.33,48.12,48.32,427600.0,35.0254,35.149,34.9963,35.1418,427600.0
2014-03-18 09:40:00,48.33,48.33,48.23,48.3,214700.0,35.149,35.149,35.0763,35.1272,214700.0
2014-03-18 09:50:00,48.31,48.37,48.28,48.37,222900.0,35.1345,35.1781,35.1127,35.1781,222900.0
2014-03-18 10:00:00,48.36,48.38,48.28,48.3,317300.0,35.1709,35.1854,35.1127,35.1272,317300.0
2014-03-18 10:10:00,48.3,48.34,48.26,48.33,355200.0,35.1272,35.1563,35.0981,35.149,355200.0
2014-03-18 10:20:00,48.34,48.4,48.32,48.35,319800.0,35.1563,35.2,35.1418,35.1636,319800.0
2014-03-18 10:30:00,48.35,48.44,48.35,48.36,184500.0,35.1636,35.229,35.1636,35.1709,184500.0
2014-03-18 10:40:00,48.36,48.4,48.26,48.26,249800.0,35.1709,35.2,35.0981,35.0981,249800.0
2014-03-18 10:50:00,48.27,48.29,48.19,48.23,271500.0,35.1054,35.12,35.0472,35.0763,271500.0
2014-03-18 11:00:00,48.23,48.3,48.2,48.22,211500.0,35.0763,35.1272,35.0545,35.069,211500.0
2014-03-18 11:10:00,48.22,48.25,48.14,48.18,264500.0,35.069,35.0909,35.0109,35.04,264500.0
2014-03-18 11:20:00,48.18,48.36,48.18,48.35,184200.0,35.04,35.1709,35.04,35.1636,184200.0
2014-03-18 11:30:00,48.34,48.37,48.3,48.33,146400.0,35.1563,35.1781,35.1272,35.149,146400.0
2014-03-18 11:40:00,48.33,48.33,48.19,48.22,172400.0,35.149,35.149,35.0472,35.069,172400.0
2014-03-18 11:50:00,48.22,48.28,48.21,48.25,98100.0,35.069,35.1127,35.0618,35.0909,98100.0
2014-03-18 12:00:00,48.25,48.27,48.23,48.26,97700.0,35.0909,35.1054,35.0763,35.0981,97700.0
2014-03-18 12:10:00,48.26,48.31,48.24,48.27,155400.0,35.0981,35.1345,35.0836,35.1054,155400.0
2014-03-18 12:20:00,48.27,48.28,48.19,48.22,211600.0,35.1054,35.1127,35.0472,35.069,211600.0
2014-03-18 12:30:00,48.22,48.24,48.19,48.21,152000.0,35.069,35.0836,35.0472,35.0618,152000.0
2014-03-18 12:40:00,48.2,48.23,48.17,48.22,115900.0,35.0545,35.0763,35.0327,35.069,115900.0
2014-03-18 12:50:00,48.22,48.28,48.22,48.28,103800.0,35.069,35.1127,35.069,35.1127,103800.0
2014-03-18 13:00:00,48.28,48.33,48.28,48.32,193600.0,35.1127,35.149,35.1127,35.1418,193600.0
2014-03-18 13:10:00,48.31,48.34,48.31,48.33,94900.0,35.1345,35.1563,35.1345,35.149,94900.0
2014-03-18 13:20:00,48.32,48.38,48.31,48.37,92000.0,35.1418,35.1854,35.1345,35.1781,92000.0
2014-03-18 13:30:00,48.36,48.37,48.29,48.31,97600.0,35.1709,35.1781,35.12,35.1345,97600.0
2014-03-18 13:40:00,48.31,48.39,48.31,48.35,190800.0,35.1345,35.1927,35.1345,35.1636,190800.0
2014-03-18 13:50:00,48.35,48.4,48.32,48.33,96900.0,35.1636,35.2,35.1418,35.149,96900.0
2014-03-18 14:00:00,48.33,48.37,48.31,48.33,106300.0,35.149,35.1781,35.1345,35.149,106300.0
2014-03-18 14:10:00,48.34,48.36,48.33,48.33,140300.0,35.1563,35.1709,35.149,35.149,140300.0
2014-03-18 14:20:00,48.33,48.38,48.33,48.38,186800.0,35.149,35.1854,35.149,35.1854,186800.0
2014-03-18 14:30:00,48.37,48.4,48.37,48.39,128000.0,35.1781,35.2,35.1781,35.1927,128000.0
2014-03-18 14:40:00,48.39,48.43,48.36,48.42,315700.0,35.1927,35.2218,35.1709,35.2145,315700.0
2014-03-18 14:50:00,48.42,48.45,48.41,48.44,323900.0,35.2145,35.2363,35.2072,35.229,323900.0
2014-03-18 15:00:00,48.44,48.44,48.38,48.42,197400.0,35.229,35.229,35.1854,35.2145,197400.0
2014-03-18 15:10:00,48.42,48.43,48.38,48.39,185000.0,35.2145,35.2218,35.1854,35.1927,185000.0
2014-03-18 15:20:00,48.38,48.41,48.31,48.34,256800.0,35.1854,35.2072,35.1345,35.1563,256800.0
2014-03-18 15:30:00,48.34,48.35,48.3,48.33,243400.0,35.1563,35.1636,35.1272,35.149,243400.0
2014-03-18 15:40:00,48.34,48.34,48.27,48.32,300300.0,35.1563,35.1563,35.1054,35.1418,300300.0
2014-03-18 15:50:00,48.32,48.41,48.32,48.39,894800.0,35.1418,35.2072,35.1418,35.1927,894800.0
2014-03-19 09:30:00,48.43,48.43,48.12,48.21,669500.0,35.2218,35.2218,34.9963,35.0618,669500.0
2014-03-19 09:40:00,48.21,48.25,48.15,48.16,257400.0,35.0618,35.0909,35.0181,35.0254,257400.0
2014-03-19 09:50:00,48.17,48.17,48.08,48.08,679300.0,35.0327,35.0327,34.9672,34.9672,679300.0
2014-03-19 10:00:00,48.09,48.2,48.09,48.16,420800.0,34.9745,35.0545,34.9745,35.0254,420800.0
2014-03-19 10:10:00,48.16,48.2,48.09,48.1,428900.0,35.0254,35.0545,34.9745,34.9818,428900.0
2014-03-19 10:20:00,48.09,48.12,48.06,48.1,336300.0,34.9745,34.9963,34.9527,34.9818,336300.0
2014-03-19 10:30:00,48.09,48.14,48.05,48.14,306400.0,34.9745,35.0109,34.9454,35.0109,306400.0
2014-03-19 10:40:00,48.13,48.15,48.08,48.13,414400.0,35.0036,35.0181,34.9672,35.0036,414400.0
2014-03-19 10:50:00,48.13,48.13,48.08,48.1,300500.0,35.0036,35.0036,34.9672,34.9818,300500.0
2014-03-19 11:00:00,48.09,48.12,48.08,48.1,317900.0,34.9745,34.9963,34.9672,34.9818,317900.0
2014-03-19 11:10:00,48.11,48.16,48.08,48.09,231400.0,34.989,35.0254,34.9672,34.9745,231400.0
2014-03-19 11:20:00,48.09,48.12,48.08,48.11,334400.0,34.9745,34.9963,34.9672,34.989,334400.0
2014-03-19 11:30:00,48.11,48.13,48.08,48.08,199500.0,34.989,35.0036,34.9672,34.9672,199500.0
2014-03-19 11:40:00,48.08,48.08,48.02,48.05,316900.0,34.9672,34.9672,34.9236,34.9454,316900.0
2014-03-19 11:50:00,48.05,48.09,48.03,48.08,347000.0,34.9454,34.9745,34.9309,34.9672,347000.0
2014-03-19 12:00:00,48.08,48.08,48.04,48.06,162900.0,34.9672,34.9672,34.9381,34.9527,162900.0
2014-03-19 12:10:00,48.05,48.06,47.99,48.0,233100.0,34.9454,34.9527,34.9018,34.909,233100.0
2014-03-19 12:20:00,48.0,48.08,47.97,48.04,398900.0,34.909,34.9672,34.8872,34.9381,398900.0
2014-03-19 12:30:00,48.04,48.04,47.98,47.99,313600.0,34.9381,34.9381,34.8945,34.9018,313600.0
2014-03-19 12:40:00,48.0,48.07,47.98,48.07,219400.0,34.909,34.96,34.8945,34.96,219400.0
2014-03-19 12:50:00,48.07,48.08,48.05,48.07,190500.0,34.96,34.9672,34.9454,34.96,190500.0
2014-03-19 13:00:00,48.07,48.08,48.04,48.06,129800.0,34.96,34.9672,34.9381,34.9527,129800.0
2014-03-19 13:10:00,48.05,48.09,48.04,48.07,208800.0,34.9454,34.9745,34.9381,34.96,208800.0
2014-03-19 13:20:00,48.07,48.07,48.04,48.04,111100.0,34.96,34.96,34.9381,34.9381,111100.0
2014-03-19 13:30:00,48.04,48.05,48.02,48.03,180400.0,34.9381,34.9454,34.9236,34.9309,180400.0
2014-03-19 13:40:00,48.04,48.04,47.97,48.01,530100.0,34.9381,34.9381,34.8872,34.9163,530100.0
2014-03-19 13:50:00,48.01,48.05,47.98,48.01,511800.0,34.9163,34.9454,34.8945,34.9163,511800.0
2014-03-19 14:00:00,48.02,48.03,47.77,47.88,919300.0,34.9236,34.9309,34.7418,34.8218,919300.0
2014-03-19 14:10:00,47.89,48.18,47.88,48.13,1366600.0,34.829,35.04,34.8218,35.0036,1366600.0
2014-03-19 14:20:00,48.13,48.34,48.12,48.16,1383200.0,35.0036,35.1563,34.9963,35.0254,1383200.0
2014-03-19 14:30:00,48.17,48.19,48.03,48.04,624800.0,35.0327,35.0472,34.9309,34.9381,624800.0
2014-03-19 14:40:00,48.04,48.18,47.96,48.08,774100.0,34.9381,35.04,34.88,34.9672,774100.0
2014-03-19 14:50:00,48.09,48.1,47.97,47.99,884600.0,34.9745,34.9818,34.8872,34.9018,884600.0
2014-03-19 15:00:00,47.99,48.05,47.61,47.62,1128800.0,34.9018,34.9454,34.6254,34.6327,1128800.0
2014-03-19 15:10:00,47.61,47.78,47.48,47.78,1138000.0,34.6254,34.749,34.5309,34.749,1138000.0
2014-03-19 15:20:00,47.77,47.89,47.76,47.85,895400.0,34.7418,34.829,34.7345,34.8,895400.0
2014-03-19 15:30:00,47.84,47.94,47.78,47.84,874000.0,34.7927,34.8654,34.749,34.7927,874000.0
2014-03-19 15:40:00,47.85,48.04,47.84,47.94,2281000.0,34.8,34.9381,34.7927,34.8654,2281000.0
2014-03-19 15:50:00,47.95,48.01,47.8,47.84,2690700.0,34.8727,34.9163,34.7636,34.7927,2690700.0
2014-03-20 09:30:00,47.7,48.13,47.7,48.03,1182500.0,34.6909,35.0036,34.6909,34.9309,1182500.0
2014-03-20 09:40:00,48.02,48.12,47.97,48.06,667100.0,34.9236,34.9963,34.8872,34.9527,667100.0
2014-03-20 09:50:00,48.06,48.2,48.03,48.19,713300.0,34.9527,35.0545,34.9309,35.0472,713300.0
2014-03-20 10:00:00,48.19,48.4,48.12,48.39,607700.0,35.0472,35.2,34.9963,35.1927,607700.0
2014-03-20 10:10:00,48.39,48.59,48.36,48.56,1241700.0,35.1927,35.3381,35.1709,35.3163,1241700.0
2014-03-20 10:20:00,48.56,48.65,48.54,48.6,648800.0,35.3163,35.3818,35.3018,35.3454,648800.0
2014-03-20 10:30:00,48.61,48.67,48.59,48.62,461800.0,35.3527,35.3963,35.3381,35.36,461800.0
2014-03-20 10:40:00,48.62,48.69,48.59,48.64,654000.0,35.36,35.4109,35.3381,35.3745,654000.0
2014-03-20 10:50:00,48.64,48.67,48.56,48.6,438000.0,35.3745,35.3963,35.3163,35.3454,438000.0
2014-03-20 11:00:00,48.6,48.63,48.56,48.59,572100.0,35.3454,35.3672,35.3163,35.3381,572100.0
2014-03-20 11:10:00,48.6,48.6,48.46,48.54,552200.0,35.3454,35.3454,35.2436,35.3018,552200.0
2014-03-20 11:20:00,48.54,48.65,48.54,48.65,265200.0,35.3018,35.3818,35.3018,35.3818,265200.0
2014-03-20 11:30:00,48.65,48.7,48.61,48.66,307800.0,35.3818,35.4181,35.3527,35.389,307800.0
2014-03-20 11:40:00,48.66,48.68,48.63,48.67,358800.0,35.389,35.4036,35.3672,35.3963,358800.0
2014-03-20 11:50:00,48.66,48.7,48.65,48.69,332200.0,35.389,35.4181,35.3818,35.4109,332200.0
2014-03-20 12:00:00,48.69,48.7,48.64,48.7,315200.0,35.4109,35.4181,35.3745,35.4181,315200.0
2014-03-20 12:10:00,48.7,48.89,48.69,48.86,612200.0,35.4181,35.5563,35.4109,35.5345,612200.0
2014-03-20 12:20:00,48.86,48.98,48.85,48.97,414600.0,35.5345,35.6218,35.5272,35.6145,414600.0
2014-03-20 12:30:00,48.98,48.99,48.91,48.97,423900.0,35.6218,35.629,35.5709,35.6145,423900.0
2014-03-20 12:40:00,48.97,49.06,48.94,49.04,586800.0,35.6145,35.68,35.5927,35.6654,586800.0
2014-03-20 12:50:00,49.03,49.04,48.96,49.01,417300.0,35.6581,35.6654,35.6072,35.6436,417300.0
2014-03-20 13:00:00,49.0,49.15,49.0,49.13,577600.0,35.6363,35.7454,35.6363,35.7309,577600.0
2014-03-20 13:10:00,49.12,49.29,49.1,49.28,848300.0,35.7236,35.8472,35.709,35.84,848300.0
2014-03-20 13:20:00,49.28,49.28,49.17,49.26,518900.0,35.84,35.84,35.76,35.8254,518900.0
2014-03-20 13:30:00,49.26,49.29,49.22,49.26,480300.0,35.8254,35.8472,35.7963,35.8254,480300.0
2014-03-20 13:40:00,49.27,49.34,49.24,49.33,646300.0,35.8327,35.8836,35.8109,35.8763,646300.0
2014-03-20 13:50:00,49.33,49.36,49.3,49.34,337100.0,35.8763,35.8981,35.8545,35.8836,337100.0
2014-03-20 14:00:00,49.34,49.34,49.21,49.24,428000.0,35.8836,35.8836,35.789,35.8109,428000.0
2014-03-20 14:10:00,49.25,49.3,49.25,49.29,347200.0,35.8181,35.8545,35.8181,35.8472,347200.0
2014-03-20 14:20:00,49.29,49.29,49.07,49.2,640200.0,35.8472,35.8472,35.6872,35.7818,640200.0
2014-03-20 14:30:00,49.2,49.2,49.08,49.11,285500.0,35.7818,35.7818,35.6945,35.7163,285500.0
2014-03-20 14:40:00,49.11,49.13,48.99,49.05,321800.0,35.7163,35.7309,35.629,35.6727,321800.0
2014-03-20 14:50:00,49.04,49.05,48.98,48.99,237300.0,35.6654,35.6727,35.6218,35.629,237300.0
2014-03-20 15:00:00,48.99,49.0,48.86,48.92,309000.0,35.629,35.6363,35.5345,35.5781,309000.0
2014-03-20 15:10:00,48.93,49.02,48.92,49.01,382100.0,35.5854,35.6509,35.5781,35.6436,382100.0
2014-03-20 15:20:00,49.0,49.0,48.92,48.93,511700.0,35.6363,35.6363,35.5781,35.5854,511700.0
2014-03-20 15:30:00,48.94,49.05,48.93,49.04,606300.0,35.5927,35.6727,35.5854,35.6654,606300.0
2014-03-20 15:40:00,49.04,49.11,49.04,49.1,1561900.0,35.6654,35.7163,35.6654,35.709,1561900.0
2014-03-20 15:50:00,49.09,49.09,48.97,49.04,1998000.0,35.7018,35.7018,35.6145,35.6654,1998000.0
2014-03-21 09:30:00,49.79,49.9,49.04,49.58,6311400.0,36.2109,36.2909,35.6654,36.0581,6311400.0
2014-03-21 09:40:00,49.57,49.63,49.4,49.44,719500.0,36.0509,36.0945,35.9272,35.9563,719500.0
2014-03-21 09:50:00,49.44,49.63,49.43,49.51,846200.0,35.9563,36.0945,35.949,36.0072,846200.0
2014-03-21 10:00:00,49.51,49.66,49.44,49.59,621800.0,36.0072,36.1163,35.9563,36.0654,621800.0
2014-03-21 10:10:00,49.59,49.8,49.58,49.62,632300.0,36.0654,36.2181,36.0581,36.0872,632300.0
2014-03-21 10:20:00,49.62,49.83,49.62,49.8,660300.0,36.0872,36.24,36.0872,36.2181,660300.0
2014-03-21 10:30:00,49.79,49.95,49.76,49.87,1028900.0,36.2109,36.3272,36.189,36.269,1028900.0
2014-03-21 10:40:00,49.87,49.93,49.86,49.91,588400.0,36.269,36.3127,36.2618,36.2981,588400.0
2014-03-21 10:50:00,49.92,49.97,49.87,49.95,520800.0,36.3054,36.3418,36.269,36.3272,520800.0
2014-03-21 11:00:00,49.95,49.97,49.88,49.95,632300.0,36.3272,36.3418,36.2763,36.3272,632300.0
2014-03-21 11:10:00,49.96,49.97,49.83,49.9,457100.0,36.3345,36.3418,36.24,36.2909,457100.0
2014-03-21 11:20:00,49.91,49.92,49.8,49.88,475700.0,36.2981,36.3054,36.2181,36.2763,475700.0
2014-03-21 11:30:00,49.87,49.9,49.69,49.73,496100.0,36.269,36.2909,36.1381,36.1672,496100.0
2014-03-21 11:40:00,49.73,49.76,49.63,49.63,327300.0,36.1672,36.189,36.0945,36.0945,327300.0
2014-03-21 11:50:00,49.63,49.65,49.58,49.62,225700.0,36.0945,36.109,36.0581,36.0872,225700.0
2014-03-21 12:00:00,49.62,49.7,49.61,49.68,301200.0,36.0872,36.1454,36.08,36.1309,301200.0
2014-03-21 12:10:00,49.69,49.69,49.48,49.51,381900.0,36.1381,36.1381,35.9854,36.0072,381900.0
2014-03-21 12:20:00,49.51,49.51,49.41,49.42,294500.0,36.0072,36.0072,35.9345,35.9418,294500.0
2014-03-21 12:30:00,49.42,49.47,49.39,49.43,327100.0,35.9418,35.9781,35.92,35.949,327100.0
2014-03-21 12:40:00,49.44,49.44,49.35,49.38,366500.0,35.9563,35.9563,35.8909,35.9127,366500.0
2014-03-21 12:50:00,49.38,49.46,49.36,49.41,208800.0,35.9127,35.9709,35.8981,35.9345,208800.0
2014-03-21 13:00:00,49.41,49.46,49.4,49.45,187200.0,35.9345,35.9709,35.9272,35.9636,187200.0
2014-03-21 13:10:00,49.45,49.47,49.3,49.32,525700.0,35.9636,35.9781,35.8545,35.869,525700.0
2014-03-21 13:20:00,49.32,49.32,49.18,49.3,467300.0,35.869,35.869,35.7672,35.8545,467300.0
2014-03-21 13:30:00,49.3,49.43,49.26,49.36,413600.0,35.8545,35.949,35.8254,35.8981,413600.0
2014-03-21 13:40:00,49.36,49.37,49.21,49.29,252800.0,35.8981,35.9054,35.789,35.8472,252800.0
2014-03-21 13:50:00,49.29,49.4,49.26,49.28,407900.0,35.8472,35.9272,35.8254,35.84,407900.0
2014-03-21 14:00:00,49.27,49.37,49.23,49.33,320200.0,35.8327,35.9054,35.8036,35.8763,320200.0
2014-03-21 14:10:00,49.32,49.32,49.21,49.22,315300.0,35.869,35.869,35.789,35.7963,315300.0
2014-03-21 14:20:00,49.21,49.24,49.14,49.15,209800.0,35.789,35.8109,35.7381,35.7454,209800.0
2014-03-21 14:30:00,49.15,49.23,49.09,49.22,288800.0,35.7454,35.8036,35.7018,35.7963,288800.0
2014-03-21 14:40:00,49.21,49.27,49.18,49.26,334300.0,35.789,35.8327,35.7672,35.8254,334300.0
2014-03-21 14:50:00,49.26,49.31,49.22,49.3,320100.0,35.8254,35.8618,35.7963,35.8545,320100.0
2014-03-21 15:00:00,49.3,49.33,49.22,49.32,459000.0,35.8545,35.8763,35.7963,35.869,459000.0
2014-03-21 15:10:00,49.32,49.38,49.21,49.31,394600.0,35.869,35.9127,35.789,35.8618,394600.0
2014-03-21 15:20:00,49.3,49.39,49.22,49.39,423200.0,35.8545,35.92,35.7963,35.92,423200.0
2014-03-21 15:30:00,49.39,49.39,49.16,49.16,682800.0,35.92,35.92,35.7527,35.7527,682800.0
2014-03-21 15:40:00,49.16,49.23,49.11,49.11,914400.0,35.7527,35.8036,35.7163,35.7163,914400.0
2014-03-21 15:50:00,49.11,49.2,49.06,49.12,2740400.0,35.7163,35.7818,35.68,35.7236,2740400.0
2014-03-24 09:30:00,49.48,49.55,48.99,49.28,1153200.0,35.9854,36.0363,35.629,35.84,1153200.0
2014-03-24 09:40:00,49.28,49.29,49.14,49.28,810400.0,35.84,35.8472,35.7381,35.84,810400.0
2014-03-24 09:50:00,49.27,49.49,49.26,49.3,830900.0,35.8327,35.9927,35.8254,35.8545,830900.0
2014-03-24 10:00:00,49.3,49.3,49.15,49.19,593600.0,35.8545,35.8545,35.7454,35.7745,593600.0
2014-03-24 10:10:00,49.19,49.22,49.13,49.2,447200.0,35.7745,35.7963,35.7309,35.7818,447200.0
2014-03-24 10:20:00,49.2,49.31,49.19,49.24,413700.0,35.7818,35.8618,35.7745,35.8109,413700.0
2014-03-24 10:30:00,49.23,49.25,49.16,49.22,794000.0,35.8036,35.8181,35.7527,35.7963,794000.0
2014-03-24 10:40:00,49.23,49.27,49.2,49.22,484200.0,35.8036,35.8327,35.7818,35.7963,484200.0
2014-03-24 10:50:00,49.22,49.27,49.17,49.21,338100.0,35.7963,35.8327,35.76,35.789,338100.0
2014-03-24 11:00:00,49.21,49.21,49.1,49.13,335800.0,35.789,35.789,35.709,35.7309,335800.0
2014-03-24 11:10:00,49.14,49.18,49.06,49.13,290300.0,35.7381,35.7672,35.68,35.7309,290300.0
2014-03-24 11:20:00,49.13,49.13,48.98,48.99,322100.0,35.7309,35.7309,35.6218,35.629,322100.0
2014-03-24 11:30:00,48.98,49.02,48.95,49.0,278000.0,35.6218,35.6509,35.6,35.6363,278000.0
2014-03-24 11:40:00,49.0,49.04,48.96,48.97,424400.0,35.6363,35.6654,35.6072,35.6145,424400.0
2014-03-24 11:50:00,48.96,49.02,48.92,48.93,295800.0,35.6072,35.6509,35.5781,35.5854,295800.0
2014-03-24 12:00:00,48.92,48.96,48.88,48.96,346500.0,35.5781,35.6072,35.549,35.6072,346500.0
2014-03-24 12:10:00,48.95,49.0,48.91,48.97,254100.0,35.6,35.6363,35.5709,35.6145,254100.0
2014-03-24 12:20:00,48.97,49.02,48.92,48.95,314900.0,35.6145,35.6509,35.5781,35.6,314900.0
2014-03-24 12:30:00,48.95,48.97,48.9,48.91,320900.0,35.6,35.6145,35.5636,35.5709,320900.0
2014-03-24 12:40:00,48.93,48.93,48.83,48.86,388100.0,35.5854,35.5854,35.5127,35.5345,388100.0
2014-03-24 12:50:00,48.86,48.92,48.84,48.9,273100.0,35.5345,35.5781,35.52,35.5636,273100.0
2014-03-24 13:00:00,48.89,48.93,48.82,48.83,296100.0,35.5563,35.5854,35.5054,35.5127,296100.0
2014-03-24 13:10:00,48.83,48.89,48.82,48.86,399600.0,35.5127,35.5563,35.5054,35.5345,399600.0
2014-03-24 13:20:00,48.86,48.9,48.84,48.9,284200.0,35.5345,35.5636,35.52,35.5636,284200.0
2014-03-24 13:30:00,48.89,49.01,48.89,48.93,523500.0,35.5563,35.6436,35.5563,35.5854,523500.0
2014-03-24 13:40:00,48.92,48.98,48.91,48.92,371900.0,35.5781,35.6218,35.5709,35.5781,371900.0
2014-03-24 13:50:00,48.92,48.97,48.9,48.94,385300.0,35.5781,35.6145,35.5636,35.5927,385300.0
2014-03-24 14:00:00,48.94,49.05,48.92,48.95,465200.0,35.5927,35.6727,35.5781,35.6,465200.0
2014-03-24 14:10:00,48.96,48.98,48.89,48.91,258000.0,35.6072,35.6218,35.5563,35.5709,258000.0
2014-03-24 14:20:00,48.92,48.95,48.87,48.91,209500.0,35.5781,35.6,35.5418,35.5709,209500.0
2014-03-24 14:30:00,48.92,48.94,48.87,48.9,193700.0,35.5781,35.5927,35.5418,35.5636,193700.0
2014-03-24 14:40:00,48.91,49.05,48.9,48.98,268800.0,35.5709,35.6727,35.5636,35.6218,268800.0
2014-03-24 14:50:00,48.98,49.02,48.91,48.93,438400.0,35.6218,35.6509,35.5709,35.5854,438400.0
2014-03-24 15:00:00,48.94,48.98,48.91,48.96,320600.0,35.5927,35.6218,35.5709,35.6072,320600.0
2014-03-24 15:10:00,48.96,48.97,48.87,48.89,238500.0,35.6072,35.6145,35.5418,35.5563,238500.0
2014-03-24 15:20:00,48.88,49.03,48.88,49.02,463400.0,35.549,35.6581,35.549,35.6509,463400.0
2014-03-24 15:30:00,49.03,49.11,49.02,49.04,486600.0,35.6581,35.7163,35.6509,35.6654,486600.0
2014-03-24 15:40:00,49.05,49.09,49.01,49.06,484500.0,35.6727,35.7018,35.6436,35.68,484500.0
2014-03-24 15:50:00,49.06,49.08,48.97,48.99,1591600.0,35.68,35.6945,35.6145,35.629,1591600.0
2014-03-25 09:30:00,49.25,49.25,49.01,49.16,594800.0,35.8181,35.8181,35.6436,35.7527,594800.0
2014-03-25 09:40:00,49.17,49.27,49.14,49.18,363000.0,35.76,35.8327,35.7381,35.7672,363000.0
2014-03-25 09:50:00,49.18,49.19,49.01,49.05,232700.0,35.7672,35.7745,35.6436,35.6727,232700.0
2014-03-25 10:00:00,49.06,49.12,48.91,49.01,476900.0,35.68,35.7236,35.5709,35.6436,476900.0
2014-03-25 10:10:00,49.04,49.05,48.95,49.01,404900.0,35.6654,35.6727,35.6,35.6436,404900.0
2014-03-25 10:20:00,49.02,49.09,49.0,49.05,232600.0,35.6509,35.7018,35.6363,35.6727,232600.0
2014-03-25 10:30:00,49.05,49.08,49.01,49.05,292200.0,35.6727,35.6945,35.6436,35.6727,292200.0
2014-03-25 10:40:00,49.05,49.11,49.02,49.04,229500.0,35.6727,35.7163,35.6509,35.6654,229500.0
2014-03-25 10:50:00,49.04,49.09,49.0,49.01,251700.0,35.6654,35.7018,35.6363,35.6436,251700.0
2014-03-25 11:00:00,49.01,49.1,49.01,49.06,196600.0,35.6436,35.709,35.6436,35.68,196600.0
2014-03-25 11:10:00,49.07,49.1,49.03,49.06,183200.0,35.6872,35.709,35.6581,35.68,183200.0
2014-03-25 11:20:00,49.05,49.09,48.97,49.0,206500.0,35.6727,35.7018,35.6145,35.6363,206500.0
2014-03-25 11:30:00,48.99,49.01,48.91,48.98,292600.0,35.629,35.6436,35.5709,35.6218,292600.0
2014-03-25 11:40:00,48.98,49.07,48.96,49.06,194800.0,35.6218,35.6872,35.6072,35.68,194800.0
2014-03-25 11:50:00,49.06,49.1,49.02,49.1,230800.0,35.68,35.709,35.6509,35.709,230800.0
2014-03-25 12:00:00,49.09,49.1,49.03,49.09,229700.0,35.7018,35.709,35.6581,35.7018,229700.0
2014-03-25 12:10:00,49.1,49.15,49.09,49.12,291700.0,35.709,35.7454,35.7018,35.7236,291700.0
2014-03-25 12:20:00,49.11,49.11,49.0,49.03,241300.0,35.7163,35.7163,35.6363,35.6581,241300.0
2014-03-25 12:30:00,49.04,49.11,49.02,49.09,127600.0,35.6654,35.7163,35.6509,35.7018,127600.0
2014-03-25 12:40:00,49.1,49.13,49.06,49.09,171100.0,35.709,35.7309,35.68,35.7018,171100.0
2014-03-25 12:50:00,49.1,49.15,49.09,49.11,146700.0,35.709,35.7454,35.7018,35.7163,146700.0
2014-03-25 13:00:00,49.11,49.13,49.08,49.12,152600.0,35.7163,35.7309,35.6945,35.7236,152600.0
2014-03-25 13:10:00,49.11,49.12,49.07,49.11,214300.0,35.7163,35.7236,35.6872,35.7163,214300.0
2014-03-25 13:20:00,49.11,49.14,49.09,49.09,380900.0,35.7163,35.7381,35.7018,35.7018,380900.0
2014-03-25 13:30:00,49.1,49.12,49.09,49.11,243700.0,35.709,35.7236,35.7018,35.7163,243700.0
2014-03-25 13:40:00,49.11,49.11,49.09,49.09,185200.0,35.7163,35.7163,35.7018,35.7018,185200.0
2014-03-25 13:50:00,49.09,49.12,49.07,49.09,263900.0,35.7018,35.7236,35.6872,35.7018,263900.0
2014-03-25 14:00:00,49.09,49.11,49.08,49.09,239300.0,35.7018,35.7163,35.6945,35.7018,239300.0
2014-03-25 14:10:00,49.09,49.11,49.01,49.01,252200.0,35.7018,35.7163,35.6436,35.6436,252200.0
2014-03-25 14:20:00,49.01,49.02,48.96,48.98,240400.0,35.6436,35.6509,35.6072,35.6218,240400.0
2014-03-25 14:30:00,48.99,49.04,48.97,49.04,196600.0,35.629,35.6654,35.6145,35.6654,196600.0
2014-03-25 14:40:00,49.04,49.06,49.02,49.04,166300.0,35.6654,35.68,35.6509,35.6654,166300.0
2014-03-25 14:50:00,49.04,49.06,49.01,49.01,209600.0,35.6654,35.68,35.6436,35.6436,209600.0
2014-03-25 15:00:00,49.02,49.06,49.0,49.06,211100.0,35.6509,35.68,35.6363,35.68,211100.0
2014-03-25 15:10:00,49.06,49.09,49.02,49.08,271600.0,35.68,35.7018,35.6509,35.6945,271600.0
2014-03-25 15:20:00,49.08,49.11,49.02,49.04,298900.0,35.6945,35.7163,35.6509,35.6654,298900.0
2014-03-25 15:30:00,49.04,49.07,49.01,49.04,358400.0,35.6654,35.6872,35.6436,35.6654,358400.0
2014-03-25 15:40:00,49.04,49.06,49.0,49.0,488700.0,35.6654,35.68,35.6363,35.6363,488700.0
2014-03-25 15:50:00,49.0,49.06,48.95,48.97,1795300.0,35.6363,35.68,35.6,35.6145,1795300.0
2014-03-26 09:30:00,49.19,49.2,49.05,49.11,439600.0,35.7745,35.7818,35.6727,35.7163,439600.0
2014-03-26 09:40:00,49.13,49.13,48.8,48.92,734000.0,35.7309,35.7309,35.4909,35.5781,734000.0
2014-03-26 09:50:00,48.93,49.07,48.87,48.98,746200.0,35.5854,35.6872,35.5418,35.6218,746200.0
2014-03-26 10:00:00,48.99,49.01,48.87,48.87,506600.0,35.629,35.6436,35.5418,35.5418,506600.0
2014-03-26 10:10:00,48.88,48.93,48.8,48.8,682400.0,35.549,35.5854,35.4909,35.4909,682400.0
2014-03-26 10:20:00,48.8,48.94,48.76,48.93,317700.0,35.4909,35.5927,35.4618,35.5854,317700.0
2014-03-26 10:30:00,48.93,49.0,48.87,48.97,324800.0,35.5854,35.6363,35.5418,35.6145,324800.0
2014-03-26 10:40:00,48.97,48.99,48.93,48.95,188000.0,35.6145,35.629,35.5854,35.6,188000.0
2014-03-26 10:50:00,48.94,49.01,48.89,48.97,245000.0,35.5927,35.6436,35.5563,35.6145,245000.0
2014-03-26 11:00:00,48.97,49.0,48.93,48.99,243300.0,35.6145,35.6363,35.5854,35.629,243300.0
2014-03-26 11:10:00,48.99,49.01,48.96,48.99,271200.0,35.629,35.6436,35.6072,35.629,271200.0
2014-03-26 11:20:00,48.98,49.01,48.96,48.96,352700.0,35.6218,35.6436,35.6072,35.6072,352700.0
2014-03-26 11:30:00,48.97,48.98,48.93,48.96,211000.0,35.6145,35.6218,35.5854,35.6072,211000.0
2014-03-26 11:40:00,48.96,48.98,48.91,48.94,217400.0,35.6072,35.6218,35.5709,35.5927,217400.0
2014-03-26 11:50:00,48.95,49.01,48.94,49.0,209800.0,35.6,35.6436,35.5927,35.6363,209800.0
2014-03-26 12:00:00,49.0,49.01,48.9,48.97,208100.0,35.6363,35.6436,35.5636,35.6145,208100.0
2014-03-26 12:10:00,48.98,48.98,48.93,48.93,110200.0,35.6218,35.6218,35.5854,35.5854,110200.0
2014-03-26 12:20:00,48.93,48.99,48.93,48.95,211600.0,35.5854,35.629,35.5854,35.6,211600.0
2014-03-26 12:30:00,48.96,48.98,48.91,48.97,95300.0,35.6072,35.6218,35.5709,35.6145,95300.0
2014-03-26 12:40:00,48.97,48.98,48.94,48.97,170100.0,35.6145,35.6218,35.5927,35.6145,170100.0
2014-03-26 12:50:00,48.97,48.97,48.93,48.97,170400.0,35.6145,35.6145,35.5854,35.6145,170400.0
2014-03-26 13:00:00,48.96,48.97,48.88,48.89,236300.0,35.6072,35.6145,35.549,35.5563,236300.0
2014-03-26 13:10:00,48.88,48.89,48.83,48.84,147300.0,35.549,35.5563,35.5127,35.52,147300.0
2014-03-26 13:20:00,48.85,48.87,48.77,48.78,253800.0,35.5272,35.5418,35.469,35.4763,253800.0
2014-03-26 13:30:00,48.77,48.79,48.71,48.79,319100.0,35.469,35.4836,35.4254,35.4836,319100.0
2014-03-26 13:40:00,48.79,48.79,48.71,48.74,343400.0,35.4836,35.4836,35.4254,35.4472,343400.0
2014-03-26 13:50:00,48.74,48.82,48.73,48.79,303300.0,35.4472,35.5054,35.44,35.4836,303300.0
2014-03-26 14:00:00,48.79,48.93,48.78,48.91,279600.0,35.4836,35.5854,35.4763,35.5709,279600.0
2014-03-26 14:10:00,48.91,48.91,48.73,48.73,347800.0,35.5709,35.5709,35.44,35.44,347800.0
2014-03-26 14:20:00,48.73,48.81,48.71,48.75,395200.0,35.44,35.4981,35.4254,35.4545,395200.0
2014-03-26 14:30:00,48.75,48.75,48.67,48.68,277300.0,35.4545,35.4545,35.3963,35.4036,277300.0
2014-03-26 14:40:00,48.69,48.81,48.69,48.77,338600.0,35.4109,35.4981,35.4109,35.469,338600.0
2014-03-26 14:50:00,48.76,48.77,48.73,48.75,299400.0,35.4618,35.469,35.44,35.4545,299400.0
2014-03-26 15:00:00,48.75,48.76,48.67,48.69,370900.0,35.4545,35.4618,35.3963,35.4109,370900.0
2014-03-26 15:10:00,48.69,48.69,48.64,48.65,333200.0,35.4109,35.4109,35.3745,35.3818,333200.0
2014-03-26 15:20:00,48.65,48.65,48.59,48.6,423200.0,35.3818,35.3818,35.3381,35.3454,423200.0
2014-03-26 15:30:00,48.61,48.68,48.59,48.63,434400.0,35.3527,35.4036,35.3381,35.3672,434400.0
2014-03-26 15:40:00,48.63,48.64,48.51,48.52,885400.0,35.3672,35.3745,35.28,35.2872,885400.0
2014-03-26 15:50:00,48.52,48.57,48.46,48.5,1755900.0,35.2872,35.3236,35.2436,35.2727,1755900.0
2014-03-27 09:30:00,49.51,49.79,49.28,49.76,3109500.0,36.0072,36.2109,35.84,36.189,3109500.0
2014-03-27 09:40:00,49.76,49.77,49.41,49.45,1242100.0,36.189,36.1963,35.9345,35.9636,1242100.0
2014-03-27 09:50:00,49.46,49.56,49.38,49.45,1244200.0,35.9709,36.0436,35.9127,35.9636,1244200.0
2014-03-27 10:00:00,49.46,49.47,49.09,49.31,1132400.0,35.9709,35.9781,35.7018,35.8618,1132400.0
2014-03-27 10:10:00,49.31,49.32,49.0,49.01,1234700.0,35.8618,35.869,35.6363,35.6436,1234700.0
2014-03-27 10:20:00,49.02,49.22,48.97,49.21,1177400.0,35.6509,35.7963,35.6145,35.789,1177400.0
2014-03-27 10:30:00,49.21,49.27,49.03,49.07,613600.0,35.789,35.8327,35.6581,35.6872,613600.0
2014-03-27 10:40:00,49.07,49.1,48.92,48.93,437300.0,35.6872,35.709,35.5781,35.5854,437300.0
2014-03-27 10:50:00,48.93,49.02,48.8,48.99,709100.0,35.5854,35.6509,35.4909,35.629,709100.0
2014-03-27 11:00:00,48.99,49.04,48.86,48.88,572100.0,35.629,35.6654,35.5345,35.549,572100.0
2014-03-27 11:10:00,48.89,48.98,48.86,48.89,410300.0,35.5563,35.6218,35.5345,35.5563,410300.0
2014-03-27 11:20:00,48.89,48.97,48.86,48.95,583000.0,35.5563,35.6145,35.5345,35.6,583000.0
2014-03-27 11:30:00,48.95,48.95,48.76,48.83,735600.0,35.6,35.6,35.4618,35.5127,735600.0
2014-03-27 11:40:00,48.83,48.85,48.75,48.79,511600.0,35.5127,35.5272,35.4545,35.4836,511600.0
2014-03-27 11:50:00,48.79,48.8,48.72,48.79,489700.0,35.4836,35.4909,35.4327,35.4836,489700.0
2014-03-27 12:00:00,48.79,48.8,48.65,48.73,354000.0,35.4836,35.4909,35.3818,35.44,354000.0
2014-03-27 12:10:00,48.74,48.8,48.7,48.78,413300.0,35.4472,35.4909,35.4181,35.4763,413300.0
2014-03-27 12:20:00,48.78,48.88,48.77,48.8,777200.0,35.4763,35.549,35.469,35.4909,777200.0
2014-03-27 12:30:00,48.8,48.84,48.76,48.81,278600.0,35.4909,35.52,35.4618,35.4981,278600.0
2014-03-27 12:40:00,48.8,48.85,48.74,48.83,186900.0,35.4909,35.5272,35.4472,35.5127,186900.0
2014-03-27 12:50:00,48.83,48.85,48.81,48.81,202200.0,35.5127,35.5272,35.4981,35.4981,202200.0
2014-03-27 13:00:00,48.8,48.84,48.79,48.8,226200.0,35.4909,35.52,35.4836,35.4909,226200.0
2014-03-27 13:10:00,48.8,48.88,48.75,48.8,469400.0,35.4909,35.549,35.4545,35.4909,469400.0
2014-03-27 13:20:00,48.81,48.86,48.79,48.85,630700.0,35.4981,35.5345,35.4836,35.5272,630700.0
2014-03-27 13:30:00,48.86,48.88,48.8,48.85,233300.0,35.5345,35.549,35.4909,35.5272,233300.0
2014-03-27 13:40:00,48.84,48.89,48.81,48.82,234000.0,35.52,35.5563,35.4981,35.5054,234000.0
2014-03-27 13:50:00,48.82,48.91,48.8,48.9,193000.0,35.5054,35.5709,35.4909,35.5636,193000.0
2014-03-27 14:00:00,48.9,48.94,48.84,48.88,350000.0,35.5636,35.5927,35.52,35.549,350000.0
2014-03-27 14:10:00,48.88,48.9,48.8,48.81,201300.0,35.549,35.5636,35.4909,35.4981,201300.0
2014-03-27 14:20:00,48.82,48.89,48.8,48.87,235600.0,35.5054,35.5563,35.4909,35.5418,235600.0
2014-03-27 14:30:00,48.86,48.89,48.8,48.85,209100.0,35.5345,35.5563,35.4909,35.5272,209100.0
2014-03-27 14:40:00,48.85,48.89,48.81,48.89,176800.0,35.5272,35.5563,35.4981,35.5563,176800.0
2014-03-27 14:50:00,48.89,48.91,48.83,48.87,209800.0,35.5563,35.5709,35.5127,35.5418,209800.0
2014-03-27 15:00:00,48.87,48.89,48.82,48.87,748500.0,35.5418,35.5563,35.5054,35.5418,748500.0
2014-03-27 15:10:00,48.88,48.9,48.82,48.83,469900.0,35.549,35.5636,35.5054,35.5127,469900.0
2014-03-27 15:20:00,48.83,48.98,48.83,48.96,932200.0,35.5127,35.6218,35.5127,35.6072,932200.0
2014-03-27 15:30:00,48.95,49.06,48.91,49.06,571300.0,35.6,35.68,35.5709,35.68,571300.0
2014-03-27 15:40:00,49.07,49.09,49.01,49.07,1071900.0,35.6872,35.7018,35.6436,35.6872,1071900.0
2014-03-27 15:50:00,49.07,49.15,49.06,49.09,2525900.0,35.6872,35.7454,35.68,35.7018,2525900.0
2014-03-28 09:30:00,49.14,49.24,49.05,49.17,857700.0,35.7381,35.8109,35.6727,35.76,857700.0
2014-03-28 09:40:00,49.17,49.28,49.16,49.24,433800.0,35.76,35.84,35.7527,35.8109,433800.0
2014-03-28 09:50:00,49.24,49.43,49.19,49.38,424400.0,35.8109,35.949,35.7745,35.9127,424400.0
2014-03-28 10:00:00,49.39,49.44,49.26,49.36,1014000.0,35.92,35.9563,35.8254,35.8981,1014000.0
2014-03-28 10:10:00,49.35,49.36,49.27,49.34,548800.0,35.8909,35.8981,35.8327,35.8836,548800.0
2014-03-28 10:20:00,49.35,49.36,49.29,49.33,381300.0,35.8909,35.8981,35.8472,35.8763,381300.0
2014-03-28 10:30:00,49.32,49.42,49.32,49.42,312100.0,35.869,35.9418,35.869,35.9418,312100.0
2014-03-28 10:40:00,49.41,49.47,49.4,49.43,272300.0,35.9345,35.9781,35.9272,35.949,272300.0
2014-03-28 10:50:00,49.42,49.55,49.4,49.55,321300.0,35.9418,36.0363,35.9272,36.0363,321300.0
2014-03-28 11:00:00,49.55,49.6,49.5,49.54,306500.0,36.0363,36.0727,36.0,36.029,306500.0
2014-03-28 11:10:00,49.54,49.61,49.51,49.54,402000.0,36.029,36.08,36.0072,36.029,402000.0
2014-03-28 11:20:00,49.53,49.55,49.46,49.51,274900.0,36.0218,36.0363,35.9709,36.0072,274900.0
2014-03-28 11:30:00,49.5,49.54,49.39,49.39,231600.0,36.0,36.029,35.92,35.92,231600.0
2014-03-28 11:40:00,49.39,49.4,49.29,49.33,337300.0,35.92,35.9272,35.8472,35.8763,337300.0
2014-03-28 11:50:00,49.33,49.41,49.3,49.38,172200.0,35.8763,35.9345,35.8545,35.9127,172200.0
2014-03-28 12:00:00,49.38,49.4,49.34,49.39,163900.0,35.9127,35.9272,35.8836,35.92,163900.0
2014-03-28 12:10:00,49.39,49.41,49.34,49.35,148200.0,35.92,35.9345,35.8836,35.8909,148200.0
2014-03-28 12:20:00,49.35,49.36,49.3,49.3,169300.0,35.8909,35.8981,35.8545,35.8545,169300.0
2014-03-28 12:30:00,49.31,49.34,49.29,49.3,128500.0,35.8618,35.8836,35.8472,35.8545,128500.0
2014-03-28 12:40:00,49.31,49.36,49.3,49.34,150800.0,35.8618,35.8981,35.8545,35.8836,150800.0
2014-03-28 12:50:00,49.34,49.35,49.29,49.32,180400.0,35.8836,35.8909,35.8472,35.869,180400.0
2014-03-28 13:00:00,49.32,49.33,49.3,49.33,197100.0,35.869,35.8763,35.8545,35.8763,197100.0
2014-03-28 13:10:00,49.33,49.33,49.26,49.29,191100.0,35.8763,35.8763,35.8254,35.8472,191100.0
2014-03-28 13:20:00,49.28,49.31,49.26,49.3,155400.0,35.84,35.8618,35.8254,35.8545,155400.0
2014-03-28 13:30:00,49.3,49.34,49.27,49.33,202100.0,35.8545,35.8836,35.8327,35.8763,202100.0
2014-03-28 13:40:00,49.33,49.35,49.3,49.3,166300.0,35.8763,35.8909,35.8545,35.8545,166300.0
2014-03-28 13:50:00,49.31,49.32,49.22,49.25,204900.0,35.8618,35.869,35.7963,35.8181,204900.0
2014-03-28 14:00:00,49.24,49.27,49.14,49.16,275600.0,35.8109,35.8327,35.7381,35.7527,275600.0
2014-03-28 14:10:00,49.16,49.18,49.12,49.16,240100.0,35.7527,35.7672,35.7236,35.7527,240100.0
2014-03-28 14:20:00,49.15,49.26,49.15,49.25,220000.0,35.7454,35.8254,35.7454,35.8181,220000.0
2014-03-28 14:30:00,49.24,49.25,49.2,49.23,136100.0,35.8109,35.8181,35.7818,35.8036,136100.0
2014-03-28 14:40:00,49.23,49.25,49.18,49.24,283800.0,35.8036,35.8181,35.7672,35.8109,283800.0
2014-03-28 14:50:00,49.25,49.28,49.21,49.22,174000.0,35.8181,35.84,35.789,35.7963,174000.0
2014-03-28 15:00:00,49.23,49.23,49.08,49.11,679100.0,35.8036,35.8036,35.6945,35.7163,679100.0
2014-03-28 15:10:00,49.1,49.16,49.05,49.16,194600.0,35.709,35.7527,35.6727,35.7527,194600.0
2014-03-28 15:20:00,49.16,49.18,49.13,49.17,233700.0,35.7527,35.7672,35.7309,35.76,233700.0
2014-03-28 15:30:00,49.17,49.23,49.16,49.16,310900.0,35.76,35.8036,35.7527,35.7527,310900.0
2014-03-28 15:40:00,49.16,49.23,49.16,49.17,587200.0,35.7527,35.8036,35.7527,35.76,587200.0
2014-03-28 15:50:00,49.16,49.29,49.16,49.28,1316100.0,35.7527,35.8472,35.7527,35.84,1316100.0
2014-03-31 09:30:00,49.75,49.91,49.7,49.91,965400.0,36.1818,36.2981,36.1454,36.2981,965400.0
2014-03-31 09:40:00,49.9,49.91,49.68,49.74,579400.0,36.2909,36.2981,36.1309,36.1745,579400.0
2014-03-31 09:50:00,49.75,49.8,49.64,49.72,520300.0,36.1818,36.2181,36.1018,36.16,520300.0
2014-03-31 10:00:00,49.72,49.78,49.63,49.64,481700.0,36.16,36.2036,36.0945,36.1018,481700.0
2014-03-31 10:10:00,49.64,49.66,49.52,49.56,390400.0,36.1018,36.1163,36.0145,36.0436,390400.0
2014-03-31 10:20:00,49.56,49.72,49.56,49.68,431600.0,36.0436,36.16,36.0436,36.1309,431600.0
2014-03-31 10:30:00,49.68,49.71,49.65,49.68,307100.0,36.1309,36.1527,36.109,36.1309,307100.0
2014-03-31 10:40:00,49.69,49.74,49.69,49.73,291700.0,36.1381,36.1745,36.1381,36.1672,291700.0
2014-03-31 10:50:00,49.74,49.74,49.64,49.68,213300.0,36.1745,36.1745,36.1018,36.1309,213300.0
2014-03-31 11:00:00,49.68,49.69,49.62,49.62,198400.0,36.1309,36.1381,36.0872,36.0872,198400.0
2014-03-31 11:10:00,49.62,49.63,49.57,49.58,204800.0,36.0872,36.0945,36.0509,36.0581,204800.0
2014-03-31 11:20:00,49.57,49.58,49.5,49.54,296600.0,36.0509,36.0581,36.0,36.029,296600.0
2014-03-31 11:30:00,49.53,49.61,49.5,49.5,228200.0,36.0218,36.08,36.0,36.0,228200.0
2014-03-31 11:40:00,49.5,49.53,49.46,49.53,336100.0,36.0,36.0218,35.9709,36.0218,336100.0
2014-03-31 11:50:00,49.53,49.55,49.5,49.53,418500.0,36.0218,36.0363,36.0,36.0218,418500.0
2014-03-31 12:00:00,49.54,49.56,49.5,49.56,227200.0,36.029,36.0436,36.0,36.0436,227200.0
2014-03-31 12:10:00,49.56,49.6,49.53,49.6,169300.0,36.0436,36.0727,36.0218,36.0727,169300.0
2014-03-31 12:20:00,49.6,49.68,49.59,49.68,222100.0,36.0727,36.1309,36.0654,36.1309,222100.0
2014-03-31 12:30:00,49.67,49.73,49.66,49.69,465400.0,36.1236,36.1672,36.1163,36.1381,465400.0
2014-03-31 12:40:00,49.7,49.75,49.69,49.72,541400.0,36.1454,36.1818,36.1381,36.16,541400.0
2014-03-31 12:50:00,49.72,49.75,49.7,49.75,218800.0,36.16,36.1818,36.1454,36.1818,218800.0
2014-03-31 13:00:00,49.75,49.77,49.65,49.66,414500.0,36.1818,36.1963,36.109,36.1163,414500.0
2014-03-31 13:10:00,49.65,49.67,49.59,49.6,240300.0,36.109,36.1236,36.0654,36.0727,240300.0
2014-03-31 13:20:00,49.6,49.61,49.58,49.59,312500.0,36.0727,36.08,36.0581,36.0654,312500.0
2014-03-31 13:30:00,49.59,49.63,49.59,49.63,110500.0,36.0654,36.0945,36.0654,36.0945,110500.0
2014-03-31 13:40:00,49.63,49.63,49.6,49.63,119400.0,36.0945,36.0945,36.0727,36.0945,119400.0
2014-03-31 13:50:00,49.63,49.64,49.59,49.6,290400.0,36.0945,36.1018,36.0654,36.0727,290400.0
2014-03-31 14:00:00,49.61,49.66,49.6,49.65,281100.0,36.08,36.1163,36.0727,36.109,281100.0
2014-03-31 14:10:00,49.65,49.72,49.64,49.68,312600.0,36.109,36.16,36.1018,36.1309,312600.0
2014-03-31 14:20:00,49.69,49.73,49.68,49.72,255300.0,36.1381,36.1672,36.1309,36.16,255300.0
2014-03-31 14:30:00,49.72,49.74,49.69,49.73,202500.0,36.16,36.1745,36.1381,36.1672,202500.0
2014-03-31 14:40:00,49.73,49.74,49.7,49.71,207200.0,36.1672,36.1745,36.1454,36.1527,207200.0
2014-03-31 14:50:00,49.72,49.72,49.65,49.68,349000.0,36.16,36.16,36.109,36.1309,349000.0
2014-03-31 15:00:00,49.67,49.7,49.66,49.68,287800.0,36.1236,36.1454,36.1163,36.1309,287800.0
2014-03-31 15:10:00,49.68,49.69,49.64,49.66,291000.0,36.1309,36.1381,36.1018,36.1163,291000.0
2014-03-31 15:20:00,49.65,49.7,49.63,49.68,319000.0,36.109,36.1454,36.0945,36.1309,319000.0
2014-03-31 15:30:00,49.69,49.76,49.68,49.75,590200.0,36.1381,36.189,36.1309,36.1818,590200.0
2014-03-31 15:40:00,49.75,49.78,49.69,49.72,629200.0,36.1818,36.2036,36.1381,36.16,629200.0
2014-03-31 15:50:00,49.72,49.77,49.7,49.74,1366300.0,36.16,36.1963,36.1454,36.1745,1366300.0
2014-04-01 09:30:00,49.85,49.93,49.73,49.82,525200.0,36.2545,36.3127,36.1672,36.2327,525200.0
2014-04-01 09:40:00,49.81,49.83,49.69,49.76,389600.0,36.2254,36.24,36.1381,36.189,389600.0
2014-04-01 09:50:00,49.77,49.79,49.69,49.73,313200.0,36.1963,36.2109,36.1381,36.1672,313200.0
2014-04-01 10:00:00,49.73,49.83,49.71,49.8,390800.0,36.1672,36.24,36.1527,36.2181,390800.0
2014-04-01 10:10:00,49.8,49.84,49.75,49.76,665100.0,36.2181,36.2472,36.1818,36.189,665100.0
2014-04-01 10:20:00,49.76,49.82,49.71,49.73,321000.0,36.189,36.2327,36.1527,36.1672,321000.0
2014-04-01 10:30:00,49.74,49.75,49.68,49.7,276800.0,36.1745,36.1818,36.1309,36.1454,276800.0
2014-04-01 10:40:00,49.69,49.74,49.68,49.72,398400.0,36.1381,36.1745,36.1309,36.16,398400.0
2014-04-01 10:50:00,49.73,49.78,49.71,49.78,479500.0,36.1672,36.2036,36.1527,36.2036,479500.0
2014-04-01 11:00:00,49.77,49.78,49.71,49.72,449200.0,36.1963,36.2036,36.1527,36.16,449200.0
2014-04-01 11:10:00,49.73,49.74,49.68,49.7,415300.0,36.1672,36.1745,36.1309,36.1454,415300.0
2014-04-01 11:20:00,49.7,49.72,49.68,49.72,365500.0,36.1454,36.16,36.1309,36.16,365500.0
2014-04-01 11:30:00,49.72,49.77,49.69,49.74,505100.0,36.16,36.1963,36.1381,36.1745,505100.0
2014-04-01 11:40:00,49.74,49.77,49.69,49.69,126100.0,36.1745,36.1963,36.1381,36.1381,126100.0
2014-04-01 11:50:00,49.69,49.7,49.55,49.57,645300.0,36.1381,36.1454,36.0363,36.0509,645300.0
2014-04-01 12:00:00,49.57,49.62,49.5,49.61,571300.0,36.0509,36.0872,36.0,36.08,571300.0
2014-04-01 12:10:00,49.61,49.66,49.59,49.66,235800.0,36.08,36.1163,36.0654,36.1163,235800.0
2014-04-01 12:20:00,49.66,49.67,49.61,49.62,158900.0,36.1163,36.1236,36.08,36.0872,158900.0
2014-04-01 12:30:00,49.63,49.68,49.62,49.67,183500.0,36.0945,36.1309,36.0872,36.1236,183500.0
2014-04-01 12:40:00,49.68,49.7,49.65,49.69,235400.0,36.1309,36.1454,36.109,36.1381,235400.0
2014-04-01 12:50:00,49.69,49.69,49.64,49.65,280800.0,36.1381,36.1381,36.1018,36.109,280800.0
2014-04-01 13:00:00,49.65,49.65,49.59,49.6,275400.0,36.109,36.109,36.0654,36.0727,275400.0
2014-04-01 13:10:00,49.61,49.63,49.58,49.59,230300.0,36.08,36.0945,36.0581,36.0654,230300.0
2014-04-01 13:20:00,49.58,49.65,49.58,49.63,474900.0,36.0581,36.109,36.0581,36.0945,474900.0
2014-04-01 13:30:00,49.63,49.67,49.63,49.65,188300.0,36.0945,36.1236,36.0945,36.109,188300.0
2014-04-01 13:40:00,49.65,49.69,49.65,49.67,121400.0,36.109,36.1381,36.109,36.1236,121400.0
2014-04-01 13:50:00,49.66,49.68,49.63,49.67,108300.0,36.1163,36.1309,36.0945,36.1236,108300.0
2014-04-01 14:00:00,49.67,49.67,49.63,49.66,291200.0,36.1236,36.1236,36.0945,36.1163,291200.0
2014-04-01 14:10:00,49.66,49.69,49.64,49.66,312700.0,36.1163,36.1381,36.1018,36.1163,312700.0
2014-04-01 14:20:00,49.66,49.7,49.66,49.66,353200.0,36.1163,36.1454,36.1163,36.1163,353200.0
2014-04-01 14:30:00,49.66,49.69,49.65,49.67,333100.0,36.1163,36.1381,36.109,36.1236,333100.0
2014-04-01 14:40:00,49.68,49.7,49.66,49.7,384400.0,36.1309,36.1454,36.1163,36.1454,384400.0
2014-04-01 14:50:00,49.7,49.75,49.69,49.73,316500.0,36.1454,36.1818,36.1381,36.1672,316500.0
2014-04-01 15:00:00,49.73,49.74,49.7,49.73,241700.0,36.1672,36.1745,36.1454,36.1672,241700.0
2014-04-01 15:10:00,49.73,49.77,49.72,49.75,350300.0,36.1672,36.1963,36.16,36.1818,350300.0
2014-04-01 15:20:00,49.75,49.79,49.74,49.79,344600.0,36.1818,36.2109,36.1745,36.2109,344600.0
2014-04-01 15:30:00,49.79,49.79,49.75,49.77,471100.0,36.2109,36.2109,36.1818,36.1963,471100.0
2014-04-01 15:40:00,49.77,49.85,49.75,49.84,591000.0,36.1963,36.2545,36.1818,36.2472,591000.0
2014-04-01 15:50:00,49.84,49.85,49.77,49.78,1159400.0,36.2472,36.2545,36.1963,36.2036,1159400.0
2014-04-02 09:30:00,49.77,49.79,49.56,49.62,713800.0,36.1963,36.2109,36.0436,36.0872,713800.0
2014-04-02 09:40:00,49.61,49.72,49.61,49.71,243000.0,36.08,36.16,36.08,36.1527,243000.0
2014-04-02 09:50:00,49.7,49.73,49.66,49.71,254800.0,36.1454,36.1672,36.1163,36.1527,254800.0
2014-04-02 10:00:00,49.72,49.8,49.71,49.79,397000.0,36.16,36.2181,36.1527,36.2109,397000.0
2014-04-02 10:10:00,49.8,49.82,49.73,49.77,220200.0,36.2181,36.2327,36.1672,36.1963,220200.0
2014-04-02 10:20:00,49.77,49.77,49.67,49.68,278400.0,36.1963,36.1963,36.1236,36.1309,278400.0
2014-04-02 10:30:00,49.68,49.75,49.66,49.72,423200.0,36.1309,36.1818,36.1163,36.16,423200.0
2014-04-02 10:40:00,49.72,49.75,49.71,49.72,217300.0,36.16,36.1818,36.1527,36.16,217300.0
2014-04-02 10:50:00,49.72,49.72,49.63,49.64,257700.0,36.16,36.16,36.0945,36.1018,257700.0
2014-04-02 11:00:00,49.63,49.73,49.62,49.73,341100.0,36.0945,36.1672,36.0872,36.1672,341100.0
2014-04-02 11:10:00,49.73,49.73,49.65,49.68,165200.0,36.1672,36.1672,36.109,36.1309,165200.0
2014-04-02 11:20:00,49.68,49.69,49.63,49.64,103100.0,36.1309,36.1381,36.0945,36.1018,103100.0
2014-04-02 11:30:00,49.64,49.65,49.61,49.62,185700.0,36.1018,36.109,36.08,36.0872,185700.0
2014-04-02 11:40:00,49.62,49.64,49.58,49.59,172900.0,36.0872,36.1018,36.0581,36.0654,172900.0
2014-04-02 11:50:00,49.61,49.65,49.59,49.63,118400.0,36.08,36.109,36.0654,36.0945,118400.0
2014-04-02 12:00:00,49.63,49.67,49.6,49.63,283000.0,36.0945,36.1236,36.0727,36.0945,283000.0
2014-04-02 12:10:00,49.64,49.65,49.6,49.64,163300.0,36.1018,36.109,36.0727,36.1018,163300.0
2014-04-02 12:20:00,49.64,49.69,49.63,49.69,248600.0,36.1018,36.1381,36.0945,36.1381,248600.0
2014-04-02 12:30:00,49.69,49.7,49.68,49.7,227500.0,36.1381,36.1454,36.1309,36.1454,227500.0
2014-04-02 12:40:00,49.7,49.71,49.67,49.67,145800.0,36.1454,36.1527,36.1236,36.1236,145800.0
2014-04-02 12:50:00,49.68,49.69,49.67,49.69,95700.0,36.1309,36.1381,36.1236,36.1381,95700.0
2014-04-02 13:00:00,49.68,49.69,49.61,49.63,104200.0,36.1309,36.1381,36.08,36.0945,104200.0
2014-04-02 13:10:00,49.63,49.66,49.62,49.64,58900.0,36.0945,36.1163,36.0872,36.1018,58900.0
2014-04-02 13:20:00,49.65,49.65,49.59,49.61,133200.0,36.109,36.109,36.0654,36.08,133200.0
2014-04-02 13:30:00,49.6,49.61,49.51,49.54,237100.0,36.0727,36.08,36.0072,36.029,237100.0
2014-04-02 13:40:00,49.55,49.59,49.51,49.58,230000.0,36.0363,36.0654,36.0072,36.0581,230000.0
2014-04-02 13:50:00,49.58,49.64,49.56,49.64,202300.0,36.0581,36.1018,36.0436,36.1018,202300.0
2014-04-02 14:00:00,49.65,49.7,49.62,49.69,377000.0,36.109,36.1454,36.0872,36.1381,377000.0
2014-04-02 14:10:00,49.69,49.7,49.66,49.69,140900.0,36.1381,36.1454,36.1163,36.1381,140900.0
2014-04-02 14:20:00,49.68,49.73,49.68,49.71,170900.0,36.1309,36.1672,36.1309,36.1527,170900.0
2014-04-02 14:30:00,49.71,49.73,49.67,49.7,133700.0,36.1527,36.1672,36.1236,36.1454,133700.0
2014-04-02 14:40:00,49.7,49.72,49.69,49.69,123400.0,36.1454,36.16,36.1381,36.1381,123400.0
2014-04-02 14:50:00,49.69,49.73,49.69,49.72,125400.0,36.1381,36.1672,36.1381,36.16,125400.0
2014-04-02 15:00:00,49.73,49.73,49.7,49.71,135300.0,36.1672,36.1672,36.1454,36.1527,135300.0
2014-04-02 15:10:00,49.7,49.75,49.7,49.71,340100.0,36.1454,36.1818,36.1454,36.1527,340100.0
2014-04-02 15:20:00,49.72,49.81,49.7,49.81,279600.0,36.16,36.2254,36.1454,36.2254,279600.0
2014-04-02 15:30:00,49.8,49.82,49.79,49.82,350600.0,36.2181,36.2327,36.2109,36.2327,350600.0
2014-04-02 15:40:00,49.82,49.88,49.8,49.84,628200.0,36.2327,36.2763,36.2181,36.2472,628200.0
2014-04-02 15:50:00,49.84,49.86,49.76,49.77,1512100.0,36.2472,36.2618,36.189,36.1963,1512100.0
2014-04-03 09:30:00,49.81,49.83,49.57,49.79,456900.0,36.2254,36.24,36.0509,36.2109,456900.0
2014-04-03 09:40:00,49.78,49.85,49.68,49.69,192600.0,36.2036,36.2545,36.1309,36.1381,192600.0
2014-04-03 09:50:00,49.68,49.72,49.63,49.69,240500.0,36.1309,36.16,36.0945,36.1381,240500.0
2014-04-03 10:00:00,49.7,49.72,49.56,49.6,397200.0,36.1454,36.16,36.0436,36.0727,397200.0
2014-04-03 10:10:00,49.6,49.65,49.57,49.64,151400.0,36.0727,36.109,36.0509,36.1018,151400.0
2014-04-03 10:20:00,49.65,49.7,49.63,49.67,230300.0,36.109,36.1454,36.0945,36.1236,230300.0
2014-04-03 10:30:00,49.67,49.7,49.64,49.66,282900.0,36.1236,36.1454,36.1018,36.1163,282900.0
2014-04-03 10:40:00,49.66,49.75,49.66,49.75,244200.0,36.1163,36.1818,36.1163,36.1818,244200.0
2014-04-03 10:50:00,49.75,49.76,49.67,49.7,279100.0,36.1818,36.189,36.1236,36.1454,279100.0
2014-04-03 11:00:00,49.7,49.7,49.64,49.69,142700.0,36.1454,36.1454,36.1018,36.1381,142700.0
2014-04-03 11:10:00,49.7,49.75,49.69,49.72,154100.0,36.1454,36.1818,36.1381,36.16,154100.0
2014-04-03 11:20:00,49.73,49.73,49.64,49.65,144700.0,36.1672,36.1672,36.1018,36.109,144700.0
2014-04-03 11:30:00,49.65,49.72,49.62,49.7,146300.0,36.109,36.16,36.0872,36.1454,146300.0
2014-04-03 11:40:00,49.71,49.71,49.66,49.71,130900.0,36.1527,36.1527,36.1163,36.1527,130900.0
2014-04-03 11:50:00,49.71,49.73,49.68,49.7,107300.0,36.1527,36.1672,36.1309,36.1454,107300.0
2014-04-03 12:00:00,49.7,49.79,49.69,49.75,195700.0,36.1454,36.2109,36.1381,36.1818,195700.0
2014-04-03 12:10:00,49.75,49.78,49.71,49.73,131900.0,36.1818,36.2036,36.1527,36.1672,131900.0
2014-04-03 12:20:00,49.73,49.78,49.73,49.76,118900.0,36.1672,36.2036,36.1672,36.189,118900.0
2014-04-03 12:30:00,49.76,49.77,49.71,49.72,97800.0,36.189,36.1963,36.1527,36.16,97800.0
2014-04-03 12:40:00,49.72,49.76,49.71,49.73,89800.0,36.16,36.189,36.1527,36.1672,89800.0
2014-04-03 12:50:00,49.73,49.77,49.73,49.76,100000.0,36.1672,36.1963,36.1672,36.189,100000.0
2014-04-03 13:00:00,49.76,49.81,49.75,49.78,159800.0,36.189,36.2254,36.1818,36.2036,159800.0
2014-04-03 13:10:00,49.78,49.79,49.74,49.77,88200.0,36.2036,36.2109,36.1745,36.1963,88200.0
2014-04-03 13:20:00,49.78,49.78,49.72,49.74,131200.0,36.2036,36.2036,36.16,36.1745,131200.0
2014-04-03 13:30:00,49.75,49.77,49.74,49.77,102300.0,36.1818,36.1963,36.1745,36.1963,102300.0
2014-04-03 13:40:00,49.77,49.84,49.77,49.83,254800.0,36.1963,36.2472,36.1963,36.24,254800.0
2014-04-03 13:50:00,49.83,49.88,49.82,49.83,215500.0,36.24,36.2763,36.2327,36.24,215500.0
2014-04-03 14:00:00,49.84,49.84,49.77,49.79,152200.0,36.2472,36.2472,36.1963,36.2109,152200.0
2014-04-03 14:10:00,49.79,49.81,49.77,49.79,86300.0,36.2109,36.2254,36.1963,36.2109,86300.0
2014-04-03 14:20:00,49.79,49.8,49.75,49.77,86400.0,36.2109,36.2181,36.1818,36.1963,86400.0
2014-04-03 14:30:00,49.77,49.78,49.72,49.74,151500.0,36.1963,36.2036,36.16,36.1745,151500.0
2014-04-03 14:40:00,49.73,49.8,49.73,49.77,152300.0,36.1672,36.2181,36.1672,36.1963,152300.0
2014-04-03 14:50:00,49.78,49.81,49.75,49.81,219100.0,36.2036,36.2254,36.1818,36.2254,219100.0
2014-04-03 15:00:00,49.81,49.83,49.77,49.79,186900.0,36.2254,36.24,36.1963,36.2109,186900.0
2014-04-03 15:10:00,49.79,49.82,49.77,49.8,141600.0,36.2109,36.2327,36.1963,36.2181,141600.0
2014-04-03 15:20:00,49.8,49.85,49.77,49.83,173600.0,36.2181,36.2545,36.1963,36.24,173600.0
2014-04-03 15:30:00,49.84,49.86,49.8,49.85,212600.0,36.2472,36.2618,36.2181,36.2545,212600.0
2014-04-03 15:40:00,49.85,49.88,49.83,49.87,363500.0,36.2545,36.2763,36.24,36.269,363500.0
2014-04-03 15:50:00,49.88,49.89,49.82,49.82,765600.0,36.2763,36.2836,36.2327,36.2327,765600.0
2014-04-04 09:30:00,50.05,50.23,49.67,50.23,1734300.0,36.4,36.5309,36.1236,36.5309,1734300.0
2014-04-04 09:40:00,50.23,50.25,50.01,50.2,793700.0,36.5309,36.5454,36.3709,36.509,793700.0
2014-04-04 09:50:00,50.19,50.2,50.08,50.16,395200.0,36.5018,36.509,36.4218,36.48,395200.0
2014-04-04 10:00:00,50.16,50.48,50.15,50.41,1154500.0,36.48,36.7127,36.4727,36.6618,1154500.0
2014-04-04 10:10:00,50.42,50.49,50.23,50.27,616800.0,36.669,36.72,36.5309,36.56,616800.0
2014-04-04 10:20:00,50.28,50.33,50.12,50.14,499200.0,36.5672,36.6036,36.4509,36.4654,499200.0
2014-04-04 10:30:00,50.14,50.23,50.12,50.14,372900.0,36.4654,36.5309,36.4509,36.4654,372900.0
2014-04-04 10:40:00,50.14,50.16,50.03,50.06,340800.0,36.4654,36.48,36.3854,36.4072,340800.0
2014-04-04 10:50:00,50.06,50.07,49.95,49.99,465800.0,36.4072,36.4145,36.3272,36.3563,465800.0
2014-04-04 11:00:00,50.0,50.0,49.86,49.87,409100.0,36.3636,36.3636,36.2618,36.269,409100.0
2014-04-04 11:10:00,49.87,50.0,49.86,49.99,334400.0,36.269,36.3636,36.2618,36.3563,334400.0
2014-04-04 11:20:00,49.98,49.99,49.92,49.92,232400.0,36.349,36.3563,36.3054,36.3054,232400.0
2014-04-04 11:30:00,49.92,50.01,49.92,49.97,269000.0,36.3054,36.3709,36.3054,36.3418,269000.0
2014-04-04 11:40:00,49.97,49.97,49.82,49.86,280700.0,36.3418,36.3418,36.2327,36.2618,280700.0
2014-04-04 11:50:00,49.85,49.95,49.83,49.94,283700.0,36.2545,36.3272,36.24,36.32,283700.0
2014-04-04 12:00:00,49.93,49.95,49.84,49.9,388800.0,36.3127,36.3272,36.2472,36.2909,388800.0
2014-04-04 12:10:00,49.9,49.92,49.84,49.88,353200.0,36.2909,36.3054,36.2472,36.2763,353200.0
2014-04-04 12:20:00,49.87,49.98,49.87,49.92,249800.0,36.269,36.349,36.269,36.3054,249800.0
2014-04-04 12:30:00,49.91,49.98,49.85,49.87,211600.0,36.2981,36.349,36.2545,36.269,211600.0
2014-04-04 12:40:00,49.88,49.89,49.82,49.84,169000.0,36.2763,36.2836,36.2327,36.2472,169000.0
2014-04-04 12:50:00,49.85,49.85,49.77,49.8,228000.0,36.2545,36.2545,36.1963,36.2181,228000.0
2014-04-04 13:00:00,49.8,49.84,49.76,49.82,220500.0,36.2181,36.2472,36.189,36.2327,220500.0
2014-04-04 13:10:00,49.82,49.88,49.8,49.81,201200.0,36.2327,36.2763,36.2181,36.2254,201200.0
2014-04-04 13:20:00,49.82,49.82,49.69,49.7,267400.0,36.2327,36.2327,36.1381,36.1454,267400.0
2014-04-04 13:30:00,49.69,49.71,49.66,49.69,209300.0,36.1381,36.1527,36.1163,36.1381,209300.0
2014-04-04 13:40:00,49.68,49.7,49.62,49.66,290500.0,36.1309,36.1454,36.0872,36.1163,290500.0
2014-04-04 13:50:00,49.66,49.7,49.62,49.65,144600.0,36.1163,36.1454,36.0872,36.109,144600.0
2014-04-04 14:00:00,49.66,49.7,49.63,49.65,199600.0,36.1163,36.1454,36.0945,36.109,199600.0
2014-04-04 14:10:00,49.65,49.78,49.63,49.77,260000.0,36.109,36.2036,36.0945,36.1963,260000.0
2014-04-04 14:20:00,49.77,49.78,49.68,49.68,175500.0,36.1963,36.2036,36.1309,36.1309,175500.0
2014-04-04 14:30:00,49.67,49.7,49.63,49.66,355800.0,36.1236,36.1454,36.0945,36.1163,355800.0
2014-04-04 14:40:00,49.66,49.69,49.62,49.66,369600.0,36.1163,36.1381,36.0872,36.1163,369600.0
2014-04-04 14:50:00,49.66,49.72,49.66,49.69,234000.0,36.1163,36.16,36.1163,36.1381,234000.0
2014-04-04 15:00:00,49.69,49.69,49.61,49.63,273000.0,36.1381,36.1381,36.08,36.0945,273000.0
2014-04-04 15:10:00,49.63,49.69,49.62,49.68,211700.0,36.0945,36.1381,36.0872,36.1309,211700.0
2014-04-04 15:20:00,49.68,49.73,49.65,49.7,288200.0,36.1309,36.1672,36.109,36.1454,288200.0
2014-04-04 15:30:00,49.69,49.7,49.61,49.61,339400.0,36.1381,36.1454,36.08,36.08,339400.0
2014-04-04 15:40:00,49.62,49.66,49.58,49.64,578900.0,36.0872,36.1163,36.0581,36.1018,578900.0
2014-04-04 15:50:00,49.63,49.66,49.56,49.56,1332800.0,36.0945,36.1163,36.0436,36.0436,1332800.0
2014-04-07 09:30:00,49.58,49.67,49.15,49.16,553100.0,36.0581,36.1236,35.7454,35.7527,553100.0
2014-04-07 09:40:00,49.16,49.39,49.15,49.27,380900.0,35.7527,35.92,35.7454,35.8327,380900.0
2014-04-07 09:50:00,49.27,49.27,49.04,49.13,510700.0,35.8327,35.8327,35.6654,35.7309,510700.0
2014-04-07 10:00:00,49.13,49.15,49.01,49.01,471500.0,35.7309,35.7454,35.6436,35.6436,471500.0
2014-04-07 10:10:00,49.02,49.15,49.02,49.1,425700.0,35.6509,35.7454,35.6509,35.709,425700.0
2014-04-07 10:20:00,49.09,49.09,49.0,49.0,507900.0,35.7018,35.7018,35.6363,35.6363,507900.0
2014-04-07 10:30:00,49.01,49.08,48.98,49.01,471100.0,35.6436,35.6945,35.6218,35.6436,471100.0
2014-04-07 10:40:00,49.02,49.06,48.96,49.06,318700.0,35.6509,35.68,35.6072,35.68,318700.0
2014-04-07 10:50:00,49.06,49.1,49.03,49.09,265700.0,35.68,35.709,35.6581,35.7018,265700.0
2014-04-07 11:00:00,49.08,49.12,49.06,49.11,472200.0,35.6945,35.7236,35.68,35.7163,472200.0
2014-04-07 11:10:00,49.11,49.12,49.06,49.08,533100.0,35.7163,35.7236,35.68,35.6945,533100.0
2014-04-07 11:20:00,49.08,49.11,49.01,49.02,312400.0,35.6945,35.7163,35.6436,35.6509,312400.0
2014-04-07 11:30:00,49.02,49.04,48.98,49.02,272400.0,35.6509,35.6654,35.6218,35.6509,272400.0
2014-04-07 11:40:00,49.02,49.02,48.89,48.91,273800.0,35.6509,35.6509,35.5563,35.5709,273800.0
2014-04-07 11:50:00,48.9,48.95,48.85,48.85,250700.0,35.5636,35.6,35.5272,35.5272,250700.0
2014-04-07 12:00:00,48.85,48.98,48.84,48.91,250400.0,35.5272,35.6218,35.52,35.5709,250400.0
2014-04-07 12:10:00,48.91,48.93,48.86,48.87,285400.0,35.5709,35.5854,35.5345,35.5418,285400.0
2014-04-07 12:20:00,48.85,48.9,48.78,48.8,466000.0,35.5272,35.5636,35.4763,35.4909,466000.0
2014-04-07 12:30:00,48.79,48.91,48.79,48.89,292800.0,35.4836,35.5709,35.4836,35.5563,292800.0
2014-04-07 12:40:00,48.89,48.9,48.86,48.87,212900.0,35.5563,35.5636,35.5345,35.5418,212900.0
2014-04-07 12:50:00,48.87,48.91,48.87,48.89,329700.0,35.5418,35.5709,35.5418,35.5563,329700.0
2014-04-07 13:00:00,48.9,48.91,48.83,48.83,245200.0,35.5636,35.5709,35.5127,35.5127,245200.0
2014-04-07 13:10:00,48.83,48.87,48.79,48.79,190900.0,35.5127,35.5418,35.4836,35.4836,190900.0
2014-04-07 13:20:00,48.79,48.85,48.79,48.82,266100.0,35.4836,35.5272,35.4836,35.5054,266100.0
2014-04-07 13:30:00,48.81,48.83,48.69,48.69,459400.0,35.4981,35.5127,35.4109,35.4109,459400.0
2014-04-07 13:40:00,48.69,48.71,48.66,48.7,510400.0,35.4109,35.4254,35.389,35.4181,510400.0
2014-04-07 13:50:00,48.7,48.77,48.69,48.74,244800.0,35.4181,35.469,35.4109,35.4472,244800.0
2014-04-07 14:00:00,48.73,48.82,48.72,48.77,329800.0,35.44,35.5054,35.4327,35.469,329800.0
2014-04-07 14:10:00,48.76,48.84,48.75,48.82,208100.0,35.4618,35.52,35.4545,35.5054,208100.0
2014-04-07 14:20:00,48.82,48.84,48.77,48.78,336100.0,35.5054,35.52,35.469,35.4763,336100.0
2014-04-07 14:30:00,48.78,48.79,48.69,48.77,283600.0,35.4763,35.4836,35.4109,35.469,283600.0
2014-04-07 14:40:00,48.78,48.84,48.76,48.84,398900.0,35.4763,35.52,35.4618,35.52,398900.0
2014-04-07 14:50:00,48.83,48.88,48.81,48.84,296700.0,35.5127,35.549,35.4981,35.52,296700.0
2014-04-07 15:00:00,48.83,48.85,48.77,48.81,375200.0,35.5127,35.5272,35.469,35.4981,375200.0
2014-04-07 15:10:00,48.82,48.82,48.77,48.79,685200.0,35.5054,35.5054,35.469,35.4836,685200.0
2014-04-07 15:20:00,48.79,48.85,48.77,48.82,511900.0,35.4836,35.5272,35.469,35.5054,511900.0
2014-04-07 15:30:00,48.82,48.83,48.78,48.8,402600.0,35.5054,35.5127,35.4763,35.4909,402600.0
2014-04-07 15:40:00,48.81,48.81,48.7,48.74,815100.0,35.4981,35.4981,35.4181,35.4472,815100.0
2014-04-07 15:50:00,48.74,48.75,48.65,48.66,1699700.0,35.4472,35.4545,35.3818,35.389,1699700.0
2014-04-08 09:30:00,48.66,48.84,48.56,48.82,588900.0,35.389,35.52,35.3163,35.5054,588900.0
2014-04-08 09:40:00,48.82,49.0,48.67,48.68,376800.0,35.5054,35.6363,35.3963,35.4036,376800.0
2014-04-08 09:50:00,48.68,48.76,48.6,48.61,586700.0,35.4036,35.4618,35.3454,35.3527,586700.0
2014-04-08 10:00:00,48.61,48.75,48.6,48.63,462400.0,35.3527,35.4545,35.3454,35.3672,462400.0
2014-04-08 10:10:00,48.63,48.67,48.46,48.54,593500.0,35.3672,35.3963,35.2436,35.3018,593500.0
2014-04-08 10:20:00,48.54,48.57,48.46,48.47,538100.0,35.3018,35.3236,35.2436,35.2509,538100.0
2014-04-08 10:30:00,48.47,48.76,48.44,48.7,594900.0,35.2509,35.4618,35.229,35.4181,594900.0
2014-04-08 10:40:00,48.69,48.79,48.66,48.74,320800.0,35.4109,35.4836,35.389,35.4472,320800.0
2014-04-08 10:50:00,48.74,48.83,48.74,48.78,256400.0,35.4472,35.5127,35.4472,35.4763,256400.0
2014-04-08 11:00:00,48.78,48.92,48.78,48.91,386800.0,35.4763,35.5781,35.4763,35.5709,386800.0
2014-04-08 11:10:00,48.92,48.96,48.85,48.94,386100.0,35.5781,35.6072,35.5272,35.5927,386100.0
2014-04-08 11:20:00,48.93,48.95,48.9,48.91,216200.0,35.5854,35.6,35.5636,35.5709,216200.0
2014-04-08 11:30:00,48.9,48.92,48.85,48.87,281800.0,35.5636,35.5781,35.5272,35.5418,281800.0
2014-04-08 11:40:00,48.87,48.88,48.81,48.81,166600.0,35.5418,35.549,35.4981,35.4981,166600.0
2014-04-08 11:50:00,48.81,48.82,48.74,48.8,374200.0,35.4981,35.5054,35.4472,35.4909,374200.0
2014-04-08 12:00:00,48.8,48.81,48.72,48.73,356600.0,35.4909,35.4981,35.4327,35.44,356600.0
2014-04-08 12:10:00,48.73,48.77,48.7,48.75,211400.0,35.44,35.469,35.4181,35.4545,211400.0
2014-04-08 12:20:00,48.75,48.76,48.68,48.69,195300.0,35.4545,35.4618,35.4036,35.4109,195300.0
2014-04-08 12:30:00,48.68,48.69,48.63,48.65,179900.0,35.4036,35.4109,35.3672,35.3818,179900.0
2014-04-08 12:40:00,48.65,48.65,48.61,48.63,688200.0,35.3818,35.3818,35.3527,35.3672,688200.0
2014-04-08 12:50:00,48.64,48.65,48.59,48.64,600200.0,35.3745,35.3818,35.3381,35.3745,600200.0
2014-04-08 13:00:00,48.65,48.73,48.65,48.72,461700.0,35.3818,35.44,35.3818,35.4327,461700.0
2014-04-08 13:10:00,48.72,48.81,48.72,48.8,155500.0,35.4327,35.4981,35.4327,35.4909,155500.0
2014-04-08 13:20:00,48.8,48.92,48.8,48.88,191800.0,35.4909,35.5781,35.4909,35.549,191800.0
2014-04-08 13:30:00,48.89,48.9,48.77,48.8,313800.0,35.5563,35.5636,35.469,35.4909,313800.0
2014-04-08 13:40:00,48.8,48.91,48.78,48.87,676800.0,35.4909,35.5709,35.4763,35.5418,676800.0
2014-04-08 13:50:00,48.86,48.88,48.81,48.84,133200.0,35.5345,35.549,35.4981,35.52,133200.0
2014-04-08 14:00:00,48.85,48.85,48.62,48.67,276500.0,35.5272,35.5272,35.36,35.3963,276500.0
2014-04-08 14:10:00,48.67,48.76,48.65,48.68,179000.0,35.3963,35.4618,35.3818,35.4036,179000.0
2014-04-08 14:20:00,48.68,48.69,48.6,48.64,179500.0,35.4036,35.4109,35.3454,35.3745,179500.0
2014-04-08 14:30:00,48.63,48.72,48.63,48.69,233800.0,35.3672,35.4327,35.3672,35.4109,233800.0
2014-04-08 14:40:00,48.69,48.76,48.65,48.75,280200.0,35.4109,35.4618,35.3818,35.4545,280200.0
2014-04-08 14:50:00,48.75,48.79,48.73,48.78,310200.0,35.4545,35.4836,35.44,35.4763,310200.0
2014-04-08 15:00:00,48.79,48.79,48.65,48.67,704700.0,35.4836,35.4836,35.3818,35.3963,704700.0
2014-04-08 15:10:00,48.67,48.7,48.65,48.68,445200.0,35.3963,35.4181,35.3818,35.4036,445200.0
2014-04-08 15:20:00,48.68,48.73,48.68,48.73,693400.0,35.4036,35.44,35.4036,35.44,693400.0
2014-04-08 15:30:00,48.72,48.81,48.71,48.81,349100.0,35.4327,35.4981,35.4254,35.4981,349100.0
2014-04-08 15:40:00,48.8,48.88,48.79,48.86,582200.0,35.4909,35.549,35.4836,35.5345,582200.0
2014-04-08 15:50:00,48.85,48.87,48.8,48.82,1235500.0,35.5272,35.5418,35.4909,35.5054,1235500.0
2014-04-09 09:30:00,49.07,49.08,48.79,48.9,715900.0,35.6872,35.6945,35.4836,35.5636,715900.0
2014-04-09 09:40:00,48.9,48.93,48.66,48.68,428900.0,35.5636,35.5854,35.389,35.4036,428900.0
2014-04-09 09:50:00,48.68,48.86,48.66,48.78,344800.0,35.4036,35.5345,35.389,35.4763,344800.0
2014-04-09 10:00:00,48.78,48.84,48.72,48.74,494400.0,35.4763,35.52,35.4327,35.4472,494400.0
2014-04-09 10:10:00,48.75,48.87,48.71,48.85,407300.0,35.4545,35.5418,35.4254,35.5272,407300.0
2014-04-09 10:20:00,48.85,48.91,48.76,48.76,460800.0,35.5272,35.5709,35.4618,35.4618,460800.0
2014-04-09 10:30:00,48.78,48.85,48.77,48.83,317400.0,35.4763,35.5272,35.469,35.5127,317400.0
2014-04-09 10:40:00,48.84,48.84,48.7,48.74,275100.0,35.52,35.52,35.4181,35.4472,275100.0
2014-04-09 10:50:00,48.74,48.75,48.61,48.63,287900.0,35.4472,35.4545,35.3527,35.3672,287900.0
2014-04-09 11:00:00,48.63,48.67,48.62,48.66,216900.0,35.3672,35.3963,35.36,35.389,216900.0
2014-04-09 11:10:00,48.67,48.78,48.65,48.76,188400.0,35.3963,35.4763,35.3818,35.4618,188400.0
2014-04-09 11:20:00,48.76,48.76,48.64,48.68,161000.0,35.4618,35.4618,35.3745,35.4036,161000.0
2014-04-09 11:30:00,48.68,48.76,48.67,48.75,241300.0,35.4036,35.4618,35.3963,35.4545,241300.0
2014-04-09 11:40:00,48.77,48.82,48.75,48.8,212500.0,35.469,35.5054,35.4545,35.4909,212500.0
2014-04-09 11:50:00,48.81,48.83,48.78,48.78,505300.0,35.4981,35.5127,35.4763,35.4763,505300.0
2014-04-09 12:00:00,48.78,48.79,48.69,48.7,167900.0,35.4763,35.4836,35.4109,35.4181,167900.0
2014-04-09 12:10:00,48.7,48.75,48.69,48.73,125000.0,35.4181,35.4545,35.4109,35.44,125000.0
2014-04-09 12:20:00,48.74,48.77,48.73,48.77,197400.0,35.4472,35.469,35.44,35.469,197400.0
2014-04-09 12:30:00,48.76,48.78,48.75,48.75,197600.0,35.4618,35.4763,35.4545,35.4545,197600.0
2014-04-09 12:40:00,48.75,48.79,48.75,48.78,155100.0,35.4545,35.4836,35.4545,35.4763,155100.0
2014-04-09 12:50:00,48.79,48.81,48.74,48.75,228800.0,35.4836,35.4981,35.4472,35.4545,228800.0
2014-04-09 13:00:00,48.76,48.77,48.71,48.72,174000.0,35.4618,35.469,35.4254,35.4327,174000.0
2014-04-09 13:10:00,48.71,48.76,48.71,48.76,139500.0,35.4254,35.4618,35.4254,35.4618,139500.0
2014-04-09 13:20:00,48.76,48.76,48.72,48.73,102400.0,35.4618,35.4618,35.4327,35.44,102400.0
2014-04-09 13:30:00,48.73,48.75,48.71,48.74,170900.0,35.44,35.4545,35.4254,35.4472,170900.0
2014-04-09 13:40:00,48.75,48.85,48.73,48.8,372900.0,35.4545,35.5272,35.44,35.4909,372900.0
2014-04-09 13:50:00,48.8,48.82,48.75,48.8,316300.0,35.4909,35.5054,35.4545,35.4909,316300.0
2014-04-09 14:00:00,48.81,48.92,48.79,48.89,270900.0,35.4981,35.5781,35.4836,35.5563,270900.0
2014-04-09 14:10:00,48.88,48.99,48.88,48.97,341100.0,35.549,35.629,35.549,35.6145,341100.0
2014-04-09 14:20:00,48.97,49.1,48.97,49.03,419300.0,35.6145,35.709,35.6145,35.6581,419300.0
2014-04-09 14:30:00,49.03,49.05,48.93,48.95,409100.0,35.6581,35.6727,35.5854,35.6,409100.0
2014-04-09 14:40:00,48.94,48.96,48.88,48.9,339000.0,35.5927,35.6072,35.549,35.5636,339000.0
2014-04-09 14:50:00,48.89,48.95,48.79,48.81,382700.0,35.5563,35.6,35.4836,35.4981,382700.0
2014-04-09 15:00:00,48.8,48.81,48.77,48.8,560000.0,35.4909,35.4981,35.469,35.4909,560000.0
2014-04-09 15:10:00,48.8,48.85,48.78,48.84,500300.0,35.4909,35.5272,35.4763,35.52,500300.0
2014-04-09 15:20:00,48.85,48.85,48.8,48.83,344600.0,35.5272,35.5272,35.4909,35.5127,344600.0
2014-04-09 15:30:00,48.83,48.97,48.83,48.96,401900.0,35.5127,35.6145,35.5127,35.6072,401900.0
2014-04-09 15:40:00,48.96,49.02,48.94,49.02,709800.0,35.6072,35.6509,35.5927,35.6509,709800.0
2014-04-09 15:50:00,49.02,49.1,49.0,49.1,1420000.0,35.6509,35.709,35.6363,35.709,1420000.0
2014-04-10 09:30:00,49.22,49.22,48.87,49.0,764700.0,35.7963,35.7963,35.5418,35.6363,764700.0
2014-04-10 09:40:00,48.99,49.0,48.77,48.78,919600.0,35.629,35.6363,35.469,35.4763,919600.0
2014-04-10 09:50:00,48.78,48.88,48.74,48.81,586300.0,35.4763,35.549,35.4472,35.4981,586300.0
2014-04-10 10:00:00,48.82,48.84,48.68,48.73,556700.0,35.5054,35.52,35.4036,35.44,556700.0
2014-04-10 10:10:00,48.72,48.82,48.66,48.66,493200.0,35.4327,35.5054,35.389,35.389,493200.0
2014-04-10 10:20:00,48.67,48.74,48.63,48.7,420400.0,35.3963,35.4472,35.3672,35.4181,420400.0
2014-04-10 10:30:00,48.7,48.7,48.62,48.65,364700.0,35.4181,35.4181,35.36,35.3818,364700.0
2014-04-10 10:40:00,48.64,48.68,48.61,48.66,326100.0,35.3745,35.4036,35.3527,35.389,326100.0
2014-04-10 10:50:00,48.66,48.71,48.57,48.57,296900.0,35.389,35.4254,35.3236,35.3236,296900.0
2014-04-10 11:00:00,48.58,48.6,48.3,48.42,789400.0,35.3309,35.3454,35.1272,35.2145,789400.0
2014-04-10 11:10:00,48.41,48.55,48.35,48.47,362100.0,35.2072,35.309,35.1636,35.2509,362100.0
2014-04-10 11:20:00,48.47,48.48,48.37,48.39,280800.0,35.2509,35.2581,35.1781,35.1927,280800.0
2014-04-10 11:30:00,48.39,48.54,48.39,48.46,267400.0,35.1927,35.3018,35.1927,35.2436,267400.0
2014-04-10 11:40:00,48.46,48.47,48.4,48.43,268300.0,35.2436,35.2509,35.2,35.2218,268300.0
2014-04-10 11:50:00,48.44,48.48,48.42,48.43,215100.0,35.229,35.2581,35.2145,35.2218,215100.0
2014-04-10 12:00:00,48.43,48.48,48.28,48.34,388000.0,35.2218,35.2581,35.1127,35.1563,388000.0
2014-04-10 12:10:00,48.34,48.36,48.25,48.36,346400.0,35.1563,35.1709,35.0909,35.1709,346400.0
2014-04-10 12:20:00,48.36,48.37,48.26,48.29,370700.0,35.1709,35.1781,35.0981,35.12,370700.0
2014-04-10 12:30:00,48.29,48.36,48.27,48.33,482500.0,35.12,35.1709,35.1054,35.149,482500.0
2014-04-10 12:40:00,48.34,48.37,48.15,48.15,584100.0,35.1563,35.1781,35.0181,35.0181,584100.0
2014-04-10 12:50:00,48.15,48.18,47.89,47.91,837000.0,35.0181,35.04,34.829,34.8436,837000.0
2014-04-10 13:00:00,47.92,48.09,47.92,48.07,359900.0,34.8509,34.9745,34.8509,34.96,359900.0
2014-04-10 13:10:00,48.07,48.1,47.92,47.93,384800.0,34.96,34.9818,34.8509,34.8581,384800.0
2014-04-10 13:20:00,47.93,48.03,47.9,48.03,379300.0,34.8581,34.9309,34.8363,34.9309,379300.0
2014-04-10 13:30:00,48.03,48.09,48.02,48.05,253900.0,34.9309,34.9745,34.9236,34.9454,253900.0
2014-04-10 13:40:00,48.05,48.05,47.99,48.02,338200.0,34.9454,34.9454,34.9018,34.9236,338200.0
2014-04-10 13:50:00,48.03,48.12,47.98,48.12,271100.0,34.9309,34.9963,34.8945,34.9963,271100.0
2014-04-10 14:00:00,48.12,48.23,48.1,48.2,361200.0,34.9963,35.0763,34.9818,35.0545,361200.0
2014-04-10 14:10:00,48.2,48.24,48.17,48.19,299400.0,35.0545,35.0836,35.0327,35.0472,299400.0
2014-04-10 14:20:00,48.19,48.21,48.12,48.13,251800.0,35.0472,35.0618,34.9963,35.0036,251800.0
2014-04-10 14:30:00,48.13,48.15,48.08,48.14,343000.0,35.0036,35.0181,34.9672,35.0109,343000.0
2014-04-10 14:40:00,48.15,48.22,48.05,48.06,488400.0,35.0181,35.069,34.9454,34.9527,488400.0
2014-04-10 14:50:00,48.07,48.1,48.03,48.05,378200.0,34.96,34.9818,34.9309,34.9454,378200.0
2014-04-10 15:00:00,48.05,48.1,47.86,47.86,860700.0,34.9454,34.9818,34.8072,34.8072,860700.0
2014-04-10 15:10:00,47.87,48.07,47.85,48.05,618500.0,34.8145,34.96,34.8,34.9454,618500.0
2014-04-10 15:20:00,48.05,48.06,48.0,48.02,718500.0,34.9454,34.9527,34.909,34.9236,718500.0
2014-04-10 15:30:00,48.02,48.14,47.99,48.1,880200.0,34.9236,35.0109,34.9018,34.9818,880200.0
2014-04-10 15:40:00,48.1,48.22,48.04,48.21,972000.0,34.9818,35.069,34.9381,35.0618,972000.0
2014-04-10 15:50:00,48.21,48.21,47.71,47.72,3409100.0,35.0618,35.0618,34.6981,34.7054,3409100.0
2014-04-11 09:30:00,47.45,47.58,46.72,47.47,2466400.0,34.509,34.6036,33.9781,34.5236,2466400.0
2014-04-11 09:40:00,47.47,48.24,47.3,47.94,1785400.0,34.5236,35.0836,34.4,34.8654,1785400.0
2014-04-11 09:50:00,47.94,48.18,47.85,47.95,1047900.0,34.8654,35.04,34.8,34.8727,1047900.0
2014-04-11 10:00:00,47.97,48.0,47.7,47.89,1233500.0,34.8872,34.909,34.6909,34.829,1233500.0
2014-04-11 10:10:00,47.89,48.04,47.83,47.94,901300.0,34.829,34.9381,34.7854,34.8654,901300.0
2014-04-11 10:20:00,47.94,48.09,47.81,48.03,957800.0,34.8654,34.9745,34.7709,34.9309,957800.0
2014-04-11 10:30:00,48.04,48.48,48.01,48.43,1414400.0,34.9381,35.2581,34.9163,35.2218,1414400.0
2014-04-11 10:40:00,48.42,48.84,48.4,48.8,1267600.0,35.2145,35.52,35.2,35.4909,1267600.0
2014-04-11 10:50:00,48.8,48.87,48.55,48.61,1326700.0,35.4909,35.5418,35.309,35.3527,1326700.0
2014-04-11 11:00:00,48.61,48.66,48.45,48.59,718400.0,35.3527,35.389,35.2363,35.3381,718400.0
2014-04-11 11:10:00,48.59,48.71,48.5,48.51,754000.0,35.3381,35.4254,35.2727,35.28,754000.0
2014-04-11 11:20:00,48.51,48.61,48.2,48.25,782000.0,35.28,35.3527,35.0545,35.0909,782000.0
2014-04-11 11:30:00,48.24,48.54,48.22,48.3,552900.0,35.0836,35.3018,35.069,35.1272,552900.0
2014-04-11 11:40:00,48.31,48.37,48.19,48.27,414900.0,35.1345,35.1781,35.0472,35.1054,414900.0
2014-04-11 11:50:00,48.26,48.41,48.24,48.31,237700.0,35.0981,35.2072,35.0836,35.1345,237700.0
2014-04-11 12:00:00,48.31,48.55,48.31,48.43,385500.0,35.1345,35.309,35.1345,35.2218,385500.0
2014-04-11 12:10:00,48.42,48.45,48.36,48.42,418100.0,35.2145,35.2363,35.1709,35.2145,418100.0
2014-04-11 12:20:00,48.41,48.45,48.21,48.34,383500.0,35.2072,35.2363,35.0618,35.1563,383500.0
2014-04-11 12:30:00,48.34,48.44,48.33,48.42,291800.0,35.1563,35.229,35.149,35.2145,291800.0
2014-04-11 12:40:00,48.42,48.52,48.3,48.5,486900.0,35.2145,35.2872,35.1272,35.2727,486900.0
2014-04-11 12:50:00,48.5,48.5,48.39,48.47,487700.0,35.2727,35.2727,35.1927,35.2509,487700.0
2014-04-11 13:00:00,48.47,48.49,48.2,48.28,602800.0,35.2509,35.2654,35.0545,35.1127,602800.0
2014-04-11 13:10:00,48.27,48.4,48.19,48.32,713200.0,35.1054,35.2,35.0472,35.1418,713200.0
2014-04-11 13:20:00,48.32,48.51,48.3,48.51,687700.0,35.1418,35.28,35.1272,35.28,687700.0
2014-04-11 13:30:00,48.51,48.61,48.47,48.51,570000.0,35.28,35.3527,35.2509,35.28,570000.0
2014-04-11 13:40:00,48.51,48.7,48.47,48.68,449200.0,35.28,35.4181,35.2509,35.4036,449200.0
2014-04-11 13:50:00,48.69,48.71,48.48,48.49,407600.0,35.4109,35.4254,35.2581,35.2654,407600.0
2014-04-11 14:00:00,48.49,48.59,48.49,48.51,347800.0,35.2654,35.3381,35.2654,35.28,347800.0
2014-04-11 14:10:00,48.51,48.51,48.34,48.36,434500.0,35.28,35.28,35.1563,35.1709,434500.0
2014-04-11 14:20:00,48.36,48.47,48.33,48.37,403400.0,35.1709,35.2509,35.149,35.1781,403400.0
2014-04-11 14:30:00,48.37,48.37,48.28,48.3,310300.0,35.1781,35.1781,35.1127,35.1272,310300.0
2014-04-11 14:40:00,48.3,48.35,48.2,48.2,413400.0,35.1272,35.1636,35.0545,35.0545,413400.0
2014-04-11 14:50:00,48.21,48.5,48.18,48.44,427600.0,35.0618,35.2727,35.04,35.229,427600.0
2014-04-11 15:00:00,48.44,48.5,48.37,48.48,489000.0,35.229,35.2727,35.1781,35.2581,489000.0
2014-04-11 15:10:00,48.49,48.49,48.4,48.46,369300.0,35.2654,35.2654,35.2,35.2436,369300.0
2014-04-11 15:20:00,48.46,48.68,48.46,48.65,984800.0,35.2436,35.4036,35.2436,35.3818,984800.0
2014-04-11 15:30:00,48.64,48.65,48.47,48.48,869500.0,35.3745,35.3818,35.2509,35.2581,869500.0
2014-04-11 15:40:00,48.48,48.49,48.15,48.33,1397900.0,35.2581,35.2654,35.0181,35.149,1397900.0
2014-04-11 15:50:00,48.32,48.37,48.07,48.07,3060400.0,35.1418,35.1781,34.96,34.96,3060400.0
2014-04-14 09:30:00,48.37,48.68,48.12,48.25,1310600.0,35.1781,35.4036,34.9963,35.0909,1310600.0
2014-04-14 09:40:00,48.25,48.32,47.95,48.02,1007700.0,35.0909,35.1418,34.8727,34.9236,1007700.0
2014-04-14 09:50:00,48.03,48.03,47.92,47.96,939000.0,34.9309,34.9309,34.8509,34.88,939000.0
2014-04-14 10:00:00,47.95,48.03,47.88,48.01,761900.0,34.8727,34.9309,34.8218,34.9163,761900.0
2014-04-14 10:10:00,48.0,48.04,47.92,47.97,608300.0,34.909,34.9381,34.8509,34.8872,608300.0
2014-04-14 10:20:00,47.96,48.08,47.85,47.98,902000.0,34.88,34.9672,34.8,34.8945,902000.0
2014-04-14 10:30:00,47.99,48.03,47.94,47.94,443000.0,34.9018,34.9309,34.8654,34.8654,443000.0
2014-04-14 10:40:00,47.94,48.0,47.9,47.96,585500.0,34.8654,34.909,34.8363,34.88,585500.0
2014-04-14 10:50:00,47.96,48.22,47.93,48.19,704400.0,34.88,35.069,34.8581,35.0472,704400.0
2014-04-14 11:00:00,48.2,48.23,48.03,48.03,783500.0,35.0545,35.0763,34.9309,34.9309,783500.0
2014-04-14 11:10:00,48.02,48.02,47.91,48.0,409600.0,34.9236,34.9236,34.8436,34.909,409600.0
2014-04-14 11:20:00,48.0,48.06,47.98,48.06,367700.0,34.909,34.9527,34.8945,34.9527,367700.0
2014-04-14 11:30:00,48.06,48.08,48.01,48.05,366400.0,34.9527,34.9672,34.9163,34.9454,366400.0
2014-04-14 11:40:00,48.05,48.09,48.03,48.09,337900.0,34.9454,34.9745,34.9309,34.9745,337900.0
2014-04-14 11:50:00,48.09,48.16,48.08,48.08,282400.0,34.9745,35.0254,34.9672,34.9672,282400.0
2014-04-14 12:00:00,48.09,48.11,48.07,48.09,239200.0,34.9745,34.989,34.96,34.9745,239200.0
2014-04-14 12:10:00,48.09,48.11,48.08,48.08,206400.0,34.9745,34.989,34.9672,34.9672,206400.0
2014-04-14 12:20:00,48.09,48.11,48.04,48.11,372200.0,34.9745,34.989,34.9381,34.989,372200.0
2014-04-14 12:30:00,48.11,48.15,48.09,48.13,310600.0,34.989,35.0181,34.9745,35.0036,310600.0
2014-04-14 12:40:00,48.13,48.23,48.12,48.17,368100.0,35.0036,35.0763,34.9963,35.0327,368100.0
2014-04-14 12:50:00,48.18,48.2,48.11,48.13,265500.0,35.04,35.0545,34.989,35.0036,265500.0
2014-04-14 13:00:00,48.13,48.13,48.05,48.07,194600.0,35.0036,35.0036,34.9454,34.96,194600.0
2014-04-14 13:10:00,48.08,48.08,48.0,48.01,237200.0,34.9672,34.9672,34.909,34.9163,237200.0
2014-04-14 13:20:00,48.01,48.02,47.97,48.01,350400.0,34.9163,34.9236,34.8872,34.9163,350400.0
2014-04-14 13:30:00,48.01,48.04,48.0,48.02,180100.0,34.9163,34.9381,34.909,34.9236,180100.0
2014-04-14 13:40:00,48.02,48.06,47.95,47.95,276400.0,34.9236,34.9527,34.8727,34.8727,276400.0
2014-04-14 13:50:00,47.95,48.01,47.95,47.96,262900.0,34.8727,34.9163,34.8727,34.88,262900.0
2014-04-14 14:00:00,47.96,47.97,47.92,47.95,365900.0,34.88,34.8872,34.8509,34.8727,365900.0
2014-04-14 14:10:00,47.94,47.95,47.85,47.87,328700.0,34.8654,34.8727,34.8,34.8145,328700.0
2014-04-14 14:20:00,47.87,47.93,47.78,47.78,510900.0,34.8145,34.8581,34.749,34.749,510900.0
2014-04-14 14:30:00,47.78,47.83,47.7,47.8,451700.0,34.749,34.7854,34.6909,34.7636,451700.0
2014-04-14 14:40:00,47.8,47.8,47.76,47.8,402100.0,34.7636,34.7636,34.7345,34.7636,402100.0
2014-04-14 14:50:00,47.8,47.86,47.77,47.77,366800.0,34.7636,34.8072,34.7418,34.7418,366800.0
2014-04-14 15:00:00,47.77,47.78,47.65,47.65,470800.0,34.7418,34.749,34.6545,34.6545,470800.0
2014-04-14 15:10:00,47.66,47.67,47.44,47.62,1026600.0,34.6618,34.669,34.5018,34.6327,1026600.0
2014-04-14 15:20:00,47.62,47.71,47.61,47.66,552400.0,34.6327,34.6981,34.6254,34.6618,552400.0
2014-04-14 15:30:00,47.66,47.88,47.66,47.86,818500.0,34.6618,34.8218,34.6618,34.8072,818500.0
2014-04-14 15:40:00,47.87,48.02,47.85,47.98,1283800.0,34.8145,34.9236,34.8,34.8945,1283800.0
2014-04-14 15:50:00,47.99,48.13,47.98,48.09,2085600.0,34.9018,35.0036,34.8945,34.9745,2085600.0
2014-04-15 09:30:00,48.27,48.3,48.04,48.29,536100.0,35.1054,35.1272,34.9381,35.12,536100.0
2014-04-15 09:40:00,48.29,48.6,48.27,48.53,769800.0,35.12,35.3454,35.1054,35.2945,769800.0
2014-04-15 09:50:00,48.53,48.65,48.47,48.64,742400.0,35.2945,35.3818,35.2509,35.3745,742400.0
2014-04-15 10:00:00,48.64,48.71,48.6,48.64,686100.0,35.3745,35.4254,35.3454,35.3745,686100.0
2014-04-15 10:10:00,48.64,48.7,48.54,48.55,1140600.0,35.3745,35.4181,35.3018,35.309,1140600.0
2014-04-15 10:20:00,48.54,48.57,48.38,48.39,658500.0,35.3018,35.3236,35.1854,35.1927,658500.0
2014-04-15 10:30:00,48.38,48.5,48.26,48.4,560600.0,35.1854,35.2727,35.0981,35.2,560600.0
2014-04-15 10:40:00,48.41,48.58,48.4,48.53,643700.0,35.2072,35.3309,35.2,35.2945,643700.0
2014-04-15 10:50:00,48.53,48.56,48.21,48.36,818000.0,35.2945,35.3163,35.0618,35.1709,818000.0
2014-04-15 11:00:00,48.35,48.36,48.11,48.18,640200.0,35.1636,35.1709,34.989,35.04,640200.0
2014-04-15 11:10:00,48.19,48.25,48.13,48.24,346200.0,35.0472,35.0909,35.0036,35.0836,346200.0
2014-04-15 11:20:00,48.24,48.35,48.22,48.31,346000.0,35.0836,35.1636,35.069,35.1345,346000.0
2014-04-15 11:30:00,48.31,48.49,48.31,48.39,489900.0,35.1345,35.2654,35.1345,35.1927,489900.0
2014-04-15 11:40:00,48.38,48.45,48.29,48.32,656100.0,35.1854,35.2363,35.12,35.1418,656100.0
2014-04-15 11:50:00,48.32,48.37,48.29,48.33,300400.0,35.1418,35.1781,35.12,35.149,300400.0
2014-04-15 12:00:00,48.33,48.35,48.25,48.34,315200.0,35.149,35.1636,35.0909,35.1563,315200.0
2014-04-15 12:10:00,48.34,48.39,48.32,48.36,311300.0,35.1563,35.1927,35.1418,35.1709,311300.0
2014-04-15 12:20:00,48.35,48.38,48.25,48.38,242700.0,35.1636,35.1854,35.0909,35.1854,242700.0
2014-04-15 12:30:00,48.37,48.4,48.33,48.34,309000.0,35.1781,35.2,35.149,35.1563,309000.0
2014-04-15 12:40:00,48.34,48.37,48.27,48.27,200600.0,35.1563,35.1781,35.1054,35.1054,200600.0
2014-04-15 12:50:00,48.27,48.32,48.26,48.27,256600.0,35.1054,35.1418,35.0981,35.1054,256600.0
2014-04-15 13:00:00,48.27,48.33,48.16,48.32,277100.0,35.1054,35.149,35.0254,35.1418,277100.0
2014-04-15 13:10:00,48.32,48.38,48.28,48.36,259800.0,35.1418,35.1854,35.1127,35.1709,259800.0
2014-04-15 13:20:00,48.36,48.37,48.24,48.36,246300.0,35.1709,35.1781,35.0836,35.1709,246300.0
2014-04-15 13:30:00,48.37,48.5,48.33,48.39,402000.0,35.1781,35.2727,35.149,35.1927,402000.0
2014-04-15 13:40:00,48.39,48.46,48.34,48.4,255900.0,35.1927,35.2436,35.1563,35.2,255900.0
2014-04-15 13:50:00,48.4,48.53,48.39,48.53,258000.0,35.2,35.2945,35.1927,35.2945,258000.0
2014-04-15 14:00:00,48.53,48.63,48.51,48.56,448500.0,35.2945,35.3672,35.28,35.3163,448500.0
2014-04-15 14:10:00,48.56,48.56,48.46,48.47,334300.0,35.3163,35.3163,35.2436,35.2509,334300.0
2014-04-15 14:20:00,48.46,48.52,48.43,48.49,310100.0,35.2436,35.2872,35.2218,35.2654,310100.0
2014-04-15 14:30:00,48.49,48.62,48.48,48.59,420400.0,35.2654,35.36,35.2581,35.3381,420400.0
2014-04-15 14:40:00,48.59,48.67,48.55,48.65,301300.0,35.3381,35.3963,35.309,35.3818,301300.0
2014-04-15 14:50:00,48.64,48.71,48.6,48.61,310000.0,35.3745,35.4254,35.3454,35.3527,310000.0
2014-04-15 15:00:00,48.6,48.68,48.56,48.62,337000.0,35.3454,35.4036,35.3163,35.36,337000.0
2014-04-15 15:10:00,48.61,48.88,48.61,48.86,701600.0,35.3527,35.549,35.3527,35.5345,701600.0
2014-04-15 15:20:00,48.87,48.87,48.67,48.77,588400.0,35.5418,35.5418,35.3963,35.469,588400.0
2014-04-15 15:30:00,48.77,48.77,48.69,48.71,498400.0,35.469,35.469,35.4109,35.4254,498400.0
2014-04-15 15:40:00,48.71,48.83,48.67,48.81,858300.0,35.4254,35.5127,35.3963,35.4981,858300.0
2014-04-15 15:50:00,48.82,48.88,48.73,48.78,1432900.0,35.5054,35.549,35.44,35.4763,1432900.0
2014-04-16 09:30:00,49.06,49.23,49.03,49.07,1042100.0,35.68,35.8036,35.6581,35.6872,1042100.0
2014-04-16 09:40:00,49.08,49.1,49.01,49.01,690500.0,35.6945,35.709,35.6436,35.6436,690500.0
2014-04-16 09:50:00,49.01,49.02,48.89,48.91,671800.0,35.6436,35.6509,35.5563,35.5709,671800.0
2014-04-16 10:00:00,48.91,48.92,48.66,48.68,525400.0,35.5709,35.5781,35.389,35.4036,525400.0
2014-04-16 10:10:00,48.68,48.8,48.65,48.78,466100.0,35.4036,35.4909,35.3818,35.4763,466100.0
2014-04-16 10:20:00,48.78,48.94,48.78,48.84,466900.0,35.4763,35.5927,35.4763,35.52,466900.0
2014-04-16 10:30:00,48.85,48.96,48.85,48.96,295600.0,35.5272,35.6072,35.5272,35.6072,295600.0
2014-04-16 10:40:00,48.96,48.96,48.84,48.9,285600.0,35.6072,35.6072,35.52,35.5636,285600.0
2014-04-16 10:50:00,48.9,48.95,48.63,48.73,941000.0,35.5636,35.6,35.3672,35.44,941000.0
2014-04-16 11:00:00,48.73,48.82,48.7,48.73,310800.0,35.44,35.5054,35.4181,35.44,310800.0
2014-04-16 11:10:00,48.72,48.87,48.72,48.82,298600.0,35.4327,35.5418,35.4327,35.5054,298600.0
2014-04-16 11:20:00,48.83,48.93,48.82,48.93,265400.0,35.5127,35.5854,35.5054,35.5854,265400.0
2014-04-16 11:30:00,48.93,48.96,48.84,48.86,382900.0,35.5854,35.6072,35.52,35.5345,382900.0
2014-04-16 11:40:00,48.85,48.93,48.85,48.93,219500.0,35.5272,35.5854,35.5272,35.5854,219500.0
2014-04-16 11:50:00,48.93,48.98,48.86,48.87,281300.0,35.5854,35.6218,35.5345,35.5418,281300.0
2014-04-16 12:00:00,48.86,48.97,48.86,48.97,269400.0,35.5345,35.6145,35.5345,35.6145,269400.0
2014-04-16 12:10:00,48.97,49.03,48.92,48.93,344100.0,35.6145,35.6581,35.5781,35.5854,344100.0
2014-04-16 12:20:00,48.92,48.97,48.92,48.94,188900.0,35.5781,35.6145,35.5781,35.5927,188900.0
2014-04-16 12:30:00,48.94,48.96,48.84,48.86,227600.0,35.5927,35.6072,35.52,35.5345,227600.0
2014-04-16 12:40:00,48.87,48.92,48.87,48.87,199000.0,35.5418,35.5781,35.5418,35.5418,199000.0
2014-04-16 12:50:00,48.88,48.93,48.86,48.88,164900.0,35.549,35.5854,35.5345,35.549,164900.0
2014-04-16 13:00:00,48.88,48.89,48.77,48.83,408500.0,35.549,35.5563,35.469,35.5127,408500.0
2014-04-16 13:10:00,48.83,48.87,48.79,48.85,195000.0,35.5127,35.5418,35.4836,35.5272,195000.0
2014-04-16 13:20:00,48.85,48.86,48.83,48.86,319900.0,35.5272,35.5345,35.5127,35.5345,319900.0
2014-04-16 13:30:00,48.86,48.87,48.77,48.85,220700.0,35.5345,35.5418,35.469,35.5272,220700.0
2014-04-16 13:40:00,48.85,48.9,48.83,48.88,146500.0,35.5272,35.5636,35.5127,35.549,146500.0
2014-04-16 13:50:00,48.88,48.91,48.85,48.9,163900.0,35.549,35.5709,35.5272,35.5636,163900.0
2014-04-16 14:00:00,48.91,48.91,48.83,48.85,231700.0,35.5709,35.5709,35.5127,35.5272,231700.0
2014-04-16 14:10:00,48.84,48.88,48.76,48.86,217300.0,35.52,35.549,35.4618,35.5345,217300.0
2014-04-16 14:20:00,48.85,48.89,48.81,48.86,226300.0,35.5272,35.5563,35.4981,35.5345,226300.0
2014-04-16 14:30:00,48.87,48.92,48.86,48.87,223900.0,35.5418,35.5781,35.5345,35.5418,223900.0
2014-04-16 14:40:00,48.88,48.97,48.87,48.95,202700.0,35.549,35.6145,35.5418,35.6,202700.0
2014-04-16 14:50:00,48.96,49.03,48.95,49.0,319600.0,35.6072,35.6581,35.6,35.6363,319600.0
2014-04-16 15:00:00,49.0,49.01,48.91,48.95,289800.0,35.6363,35.6436,35.5709,35.6,289800.0
2014-04-16 15:10:00,48.94,48.98,48.94,48.96,243100.0,35.5927,35.6218,35.5927,35.6072,243100.0
2014-04-16 15:20:00,48.96,48.98,48.91,48.96,338600.0,35.6072,35.6218,35.5709,35.6072,338600.0
2014-04-16 15:30:00,48.95,48.98,48.93,48.97,383700.0,35.6,35.6218,35.5854,35.6145,383700.0
2014-04-16 15:40:00,48.98,48.99,48.95,48.98,710900.0,35.6218,35.629,35.6,35.6218,710900.0
2014-04-16 15:50:00,48.97,49.09,48.97,49.08,1634000.0,35.6145,35.7018,35.6145,35.6945,1634000.0
2014-04-17 09:30:00,49.02,49.19,48.88,48.88,2059300.0,35.6509,35.7745,35.549,35.549,2059300.0
2014-04-17 09:40:00,48.88,49.16,48.87,49.12,555300.0,35.549,35.7527,35.5418,35.7236,555300.0
2014-04-17 09:50:00,49.12,49.12,49.01,49.05,409300.0,35.7236,35.7236,35.6436,35.6727,409300.0
2014-04-17 10:00:00,49.05,49.09,48.9,48.94,575100.0,35.6727,35.7018,35.5636,35.5927,575100.0
2014-04-17 10:10:00,48.94,49.01,48.91,48.92,398900.0,35.5927,35.6436,35.5709,35.5781,398900.0
2014-04-17 10:20:00,48.91,48.91,48.8,48.89,562000.0,35.5709,35.5709,35.4909,35.5563,562000.0
2014-04-17 10:30:00,48.9,48.97,48.88,48.97,300400.0,35.5636,35.6145,35.549,35.6145,300400.0
2014-04-17 10:40:00,48.97,49.03,48.95,48.98,499000.0,35.6145,35.6581,35.6,35.6218,499000.0
2014-04-17 10:50:00,48.97,49.03,48.91,49.01,296200.0,35.6145,35.6581,35.5709,35.6436,296200.0
2014-04-17 11:00:00,49.01,49.03,48.95,49.02,329700.0,35.6436,35.6581,35.6,35.6509,329700.0
2014-04-17 11:10:00,49.02,49.03,48.89,48.94,273600.0,35.6509,35.6581,35.5563,35.5927,273600.0
2014-04-17 11:20:00,48.93,48.99,48.93,48.98,164600.0,35.5854,35.629,35.5854,35.6218,164600.0
2014-04-17 11:30:00,48.98,48.99,48.95,48.98,264000.0,35.6218,35.629,35.6,35.6218,264000.0
2014-04-17 11:40:00,48.98,49.03,48.97,48.98,285400.0,35.6218,35.6581,35.6145,35.6218,285400.0
2014-04-17 11:50:00,48.98,49.0,48.95,48.99,266900.0,35.6218,35.6363,35.6,35.629,266900.0
2014-04-17 12:00:00,48.99,49.05,48.96,49.04,236300.0,35.629,35.6727,35.6072,35.6654,236300.0
2014-04-17 12:10:00,49.04,49.04,48.97,48.98,227100.0,35.6654,35.6654,35.6145,35.6218,227100.0
2014-04-17 12:20:00,48.97,49.08,48.96,49.07,215600.0,35.6145,35.6945,35.6072,35.6872,215600.0
2014-04-17 12:30:00,49.07,49.14,49.05,49.13,254800.0,35.6872,35.7381,35.6727,35.7309,254800.0
2014-04-17 12:40:00,49.13,49.14,49.09,49.12,259300.0,35.7309,35.7381,35.7018,35.7236,259300.0
2014-04-17 12:50:00,49.13,49.17,49.12,49.15,238900.0,35.7309,35.76,35.7236,35.7454,238900.0
2014-04-17 13:00:00,49.15,49.17,49.1,49.13,387300.0,35.7454,35.76,35.709,35.7309,387300.0
2014-04-17 13:10:00,49.14,49.22,49.13,49.17,321000.0,35.7381,35.7963,35.7309,35.76,321000.0
2014-04-17 13:20:00,49.17,49.23,49.15,49.2,307600.0,35.76,35.8036,35.7454,35.7818,307600.0
2014-04-17 13:30:00,49.2,49.26,49.17,49.22,286700.0,35.7818,35.8254,35.76,35.7963,286700.0
2014-04-17 13:40:00,49.22,49.28,49.22,49.26,281500.0,35.7963,35.84,35.7963,35.8254,281500.0
2014-04-17 13:50:00,49.27,49.29,49.24,49.24,299400.0,35.8327,35.8472,35.8109,35.8109,299400.0
2014-04-17 14:00:00,49.24,49.25,49.19,49.19,163300.0,35.8109,35.8181,35.7745,35.7745,163300.0
2014-04-17 14:10:00,49.19,49.2,49.14,49.18,254500.0,35.7745,35.7818,35.7381,35.7672,254500.0
2014-04-17 14:20:00,49.18,49.22,49.17,49.19,225100.0,35.7672,35.7963,35.76,35.7745,225100.0
2014-04-17 14:30:00,49.19,49.2,49.15,49.16,187800.0,35.7745,35.7818,35.7454,35.7527,187800.0
2014-04-17 14:40:00,49.16,49.17,49.11,49.12,216700.0,35.7527,35.76,35.7163,35.7236,216700.0
2014-04-17 14:50:00,49.12,49.13,49.08,49.12,242600.0,35.7236,35.7309,35.6945,35.7236,242600.0
2014-04-17 15:00:00,49.12,49.13,49.07,49.13,293500.0,35.7236,35.7309,35.6872,35.7309,293500.0
2014-04-17 15:10:00,49.13,49.19,49.1,49.15,410600.0,35.7309,35.7745,35.709,35.7454,410600.0
2014-04-17 15:20:00,49.15,49.15,49.09,49.11,318400.0,35.7454,35.7454,35.7018,35.7163,318400.0
2014-04-17 15:30:00,49.1,49.11,49.0,49.02,588400.0,35.709,35.7163,35.6363,35.6509,588400.0
2014-04-17 15:40:00,49.02,49.06,48.99,49.04,873500.0,35.6509,35.68,35.629,35.6654,873500.0
2014-04-17 15:50:00,49.04,49.05,48.93,48.93,2182300.0,35.6654,35.6727,35.5854,35.5854,2182300.0
2014-04-21 09:30:00,49.07,49.3,49.05,49.27,493800.0,35.6872,35.8545,35.6727,35.8327,493800.0
2014-04-21 09:40:00,49.28,49.29,49.11,49.22,426800.0,35.84,35.8472,35.7163,35.7963,426800.0
2014-04-21 09:50:00,49.22,49.29,49.18,49.27,268700.0,35.7963,35.8472,35.7672,35.8327,268700.0
2014-04-21 10:00:00,49.27,49.3,49.23,49.3,398900.0,35.8327,35.8545,35.8036,35.8545,398900.0
2014-04-21 10:10:00,49.3,49.33,49.2,49.23,359700.0,35.8545,35.8763,35.7818,35.8036,359700.0
2014-04-21 10:20:00,49.23,49.26,49.15,49.15,275800.0,35.8036,35.8254,35.7454,35.7454,275800.0
2014-04-21 10:30:00,49.15,49.16,48.96,48.97,291000.0,35.7454,35.7527,35.6072,35.6145,291000.0
2014-04-21 10:40:00,48.97,49.1,48.97,49.07,266600.0,35.6145,35.709,35.6145,35.6872,266600.0
2014-04-21 10:50:00,49.07,49.09,49.0,49.07,230800.0,35.6872,35.7018,35.6363,35.6872,230800.0
2014-04-21 11:00:00,49.07,49.11,49.04,49.08,179000.0,35.6872,35.7163,35.6654,35.6945,179000.0
2014-04-21 11:10:00,49.08,49.17,49.06,49.16,221800.0,35.6945,35.76,35.68,35.7527,221800.0
2014-04-21 11:20:00,49.17,49.19,49.09,49.18,171700.0,35.76,35.7745,35.7018,35.7672,171700.0
2014-04-21 11:30:00,49.17,49.2,49.15,49.15,131700.0,35.76,35.7818,35.7454,35.7454,131700.0
2014-04-21 11:40:00,49.15,49.17,49.1,49.13,146200.0,35.7454,35.76,35.709,35.7309,146200.0
2014-04-21 11:50:00,49.14,49.19,49.1,49.17,238500.0,35.7381,35.7745,35.709,35.76,238500.0
2014-04-21 12:00:00,49.18,49.2,49.11,49.12,391900.0,35.7672,35.7818,35.7163,35.7236,391900.0
2014-04-21 12:10:00,49.13,49.18,49.11,49.17,213000.0,35.7309,35.7672,35.7163,35.76,213000.0
2014-04-21 12:20:00,49.16,49.2,49.15,49.16,228700.0,35.7527,35.7818,35.7454,35.7527,228700.0
2014-04-21 12:30:00,49.16,49.18,49.14,49.14,96400.0,35.7527,35.7672,35.7381,35.7381,96400.0
2014-04-21 12:40:00,49.14,49.2,49.14,49.16,93400.0,35.7381,35.7818,35.7381,35.7527,93400.0
2014-04-21 12:50:00,49.16,49.18,49.14,49.15,166100.0,35.7527,35.7672,35.7381,35.7454,166100.0
2014-04-21 13:00:00,49.15,49.17,49.12,49.12,82700.0,35.7454,35.76,35.7236,35.7236,82700.0
2014-04-21 13:10:00,49.13,49.14,49.09,49.1,153000.0,35.7309,35.7381,35.7018,35.709,153000.0
2014-04-21 13:20:00,49.1,49.11,49.07,49.09,110300.0,35.709,35.7163,35.6872,35.7018,110300.0
2014-04-21 13:30:00,49.09,49.12,49.07,49.11,167000.0,35.7018,35.7236,35.6872,35.7163,167000.0
2014-04-21 13:40:00,49.11,49.11,49.07,49.1,155100.0,35.7163,35.7163,35.6872,35.709,155100.0
2014-04-21 13:50:00,49.1,49.11,49.08,49.11,156400.0,35.709,35.7163,35.6945,35.7163,156400.0
2014-04-21 14:00:00,49.11,49.15,49.11,49.15,180800.0,35.7163,35.7454,35.7163,35.7454,180800.0
2014-04-21 14:10:00,49.15,49.15,49.08,49.15,213500.0,35.7454,35.7454,35.6945,35.7454,213500.0
2014-04-21 14:20:00,49.15,49.15,49.1,49.11,152600.0,35.7454,35.7454,35.709,35.7163,152600.0
2014-04-21 14:30:00,49.12,49.12,49.08,49.1,238500.0,35.7236,35.7236,35.6945,35.709,238500.0
2014-04-21 14:40:00,49.1,49.1,49.03,49.09,249200.0,35.709,35.709,35.6581,35.7018,249200.0
2014-04-21 14:50:00,49.09,49.12,49.06,49.11,543700.0,35.7018,35.7236,35.68,35.7163,543700.0
2014-04-21 15:00:00,49.11,49.14,49.08,49.11,408900.0,35.7163,35.7381,35.6945,35.7163,408900.0
2014-04-21 15:10:00,49.11,49.13,49.05,49.07,434200.0,35.7163,35.7309,35.6727,35.6872,434200.0
2014-04-21 15:20:00,49.07,49.09,49.04,49.04,289600.0,35.6872,35.7018,35.6654,35.6654,289600.0
2014-04-21 15:30:00,49.05,49.07,49.03,49.04,239900.0,35.6727,35.6872,35.6581,35.6654,239900.0
2014-04-21 15:40:00,49.05,49.09,49.03,49.08,541500.0,35.6727,35.7018,35.6581,35.6945,541500.0
2014-04-21 15:50:00,49.09,49.13,49.06,49.1,847200.0,35.7018,35.7309,35.68,35.709,847200.0
2014-04-22 09:30:00,49.06,49.1,48.94,48.98,812000.0,35.68,35.709,35.5927,35.6218,812000.0
2014-04-22 09:40:00,48.98,49.03,48.9,49.02,598600.0,35.6218,35.6581,35.5636,35.6509,598600.0
2014-04-22 09:50:00,49.03,49.21,49.03,49.2,354000.0,35.6581,35.789,35.6581,35.7818,354000.0
2014-04-22 10:00:00,49.2,49.28,49.19,49.23,512600.0,35.7818,35.84,35.7745,35.8036,512600.0
2014-04-22 10:10:00,49.23,49.38,49.23,49.36,684600.0,35.8036,35.9127,35.8036,35.8981,684600.0
2014-04-22 10:20:00,49.37,49.39,49.33,49.34,291900.0,35.9054,35.92,35.8763,35.8836,291900.0
2014-04-22 10:30:00,49.34,49.49,49.31,49.46,518300.0,35.8836,35.9927,35.8618,35.9709,518300.0
2014-04-22 10:40:00,49.47,49.47,49.33,49.34,248500.0,35.9781,35.9781,35.8763,35.8836,248500.0
2014-04-22 10:50:00,49.34,49.38,49.33,49.34,250000.0,35.8836,35.9127,35.8763,35.8836,250000.0
2014-04-22 11:00:00,49.34,49.38,49.33,49.33,255100.0,35.8836,35.9127,35.8763,35.8763,255100.0
2014-04-22 11:10:00,49.34,49.37,49.33,49.37,144300.0,35.8836,35.9054,35.8763,35.9054,144300.0
2014-04-22 11:20:00,49.37,49.41,49.34,49.39,293300.0,35.9054,35.9345,35.8836,35.92,293300.0
2014-04-22 11:30:00,49.4,49.42,49.37,49.4,158900.0,35.9272,35.9418,35.9054,35.9272,158900.0
2014-04-22 11:40:00,49.4,49.41,49.33,49.36,199800.0,35.9272,35.9345,35.8763,35.8981,199800.0
2014-04-22 11:50:00,49.36,49.38,49.34,49.36,166200.0,35.8981,35.9127,35.8836,35.8981,166200.0
2014-04-22 12:00:00,49.37,49.39,49.36,49.37,189600.0,35.9054,35.92,35.8981,35.9054,189600.0
2014-04-22 12:10:00,49.38,49.41,49.34,49.38,206400.0,35.9127,35.9345,35.8836,35.9127,206400.0
2014-04-22 12:20:00,49.38,49.44,49.37,49.42,244000.0,35.9127,35.9563,35.9054,35.9418,244000.0
2014-04-22 12:30:00,49.42,49.43,49.39,49.4,179700.0,35.9418,35.949,35.92,35.9272,179700.0
2014-04-22 12:40:00,49.41,49.41,49.34,49.35,224300.0,35.9345,35.9345,35.8836,35.8909,224300.0
2014-04-22 12:50:00,49.36,49.36,49.34,49.36,132500.0,35.8981,35.8981,35.8836,35.8981,132500.0
2014-04-22 13:00:00,49.36,49.38,49.31,49.31,120900.0,35.8981,35.9127,35.8618,35.8618,120900.0
2014-04-22 13:10:00,49.31,49.38,49.3,49.34,231100.0,35.8618,35.9127,35.8545,35.8836,231100.0
2014-04-22 13:20:00,49.35,49.42,49.35,49.37,131800.0,35.8909,35.9418,35.8909,35.9054,131800.0
2014-04-22 13:30:00,49.37,49.43,49.35,49.41,193100.0,35.9054,35.949,35.8909,35.9345,193100.0
2014-04-22 13:40:00,49.42,49.44,49.35,49.37,176300.0,35.9418,35.9563,35.8909,35.9054,176300.0
2014-04-22 13:50:00,49.37,49.39,49.31,49.32,201300.0,35.9054,35.92,35.8618,35.869,201300.0
2014-04-22 14:00:00,49.32,49.35,49.26,49.35,281200.0,35.869,35.8909,35.8254,35.8909,281200.0
2014-04-22 14:10:00,49.35,49.37,49.31,49.37,276700.0,35.8909,35.9054,35.8618,35.9054,276700.0
2014-04-22 14:20:00,49.37,49.38,49.33,49.33,196100.0,35.9054,35.9127,35.8763,35.8763,196100.0
2014-04-22 14:30:00,49.34,49.37,49.32,49.36,173600.0,35.8836,35.9054,35.869,35.8981,173600.0
2014-04-22 14:40:00,49.36,49.36,49.33,49.35,211600.0,35.8981,35.8981,35.8763,35.8909,211600.0
2014-04-22 14:50:00,49.36,49.39,49.34,49.35,268700.0,35.8981,35.92,35.8836,35.8909,268700.0
2014-04-22 15:00:00,49.35,49.37,49.31,49.32,241700.0,35.8909,35.9054,35.8618,35.869,241700.0
2014-04-22 15:10:00,49.31,49.34,49.29,49.3,250500.0,35.8618,35.8836,35.8472,35.8545,250500.0
2014-04-22 15:20:00,49.3,49.33,49.26,49.26,348300.0,35.8545,35.8763,35.8254,35.8254,348300.0
2014-04-22 15:30:00,49.26,49.32,49.26,49.28,375400.0,35.8254,35.869,35.8254,35.84,375400.0
2014-04-22 15:40:00,49.28,49.32,49.25,49.27,494100.0,35.84,35.869,35.8181,35.8327,494100.0
2014-04-22 15:50:00,49.28,49.33,49.23,49.23,1052400.0,35.84,35.8763,35.8036,35.8036,1052400.0
2014-04-23 09:30:00,49.2,49.33,49.2,49.31,409100.0,35.7818,35.8763,35.7818,35.8618,409100.0
2014-04-23 09:40:00,49.31,49.37,49.29,49.35,375400.0,35.8618,35.9054,35.8472,35.8909,375400.0
2014-04-23 09:50:00,49.35,49.49,49.34,49.48,386000.0,35.8909,35.9927,35.8836,35.9854,386000.0
2014-04-23 10:00:00,49.47,49.47,49.25,49.35,424900.0,35.9781,35.9781,35.8181,35.8909,424900.0
2014-04-23 10:10:00,49.34,49.44,49.3,49.41,415300.0,35.8836,35.9563,35.8545,35.9345,415300.0
2014-04-23 10:20:00,49.4,49.43,49.39,49.42,300200.0,35.9272,35.949,35.92,35.9418,300200.0
2014-04-23 10:30:00,49.43,49.45,49.4,49.45,203600.0,35.949,35.9636,35.9272,35.9636,203600.0
2014-04-23 10:40:00,49.45,49.46,49.39,49.44,326800.0,35.9636,35.9709,35.92,35.9563,326800.0
2014-04-23 10:50:00,49.44,49.46,49.43,49.45,200700.0,35.9563,35.9709,35.949,35.9636,200700.0
2014-04-23 11:00:00,49.44,49.49,49.42,49.44,241700.0,35.9563,35.9927,35.9418,35.9563,241700.0
2014-04-23 11:10:00,49.44,49.45,49.37,49.4,249000.0,35.9563,35.9636,35.9054,35.9272,249000.0
2014-04-23 11:20:00,49.4,49.4,49.27,49.32,388800.0,35.9272,35.9272,35.8327,35.869,388800.0
2014-04-23 11:30:00,49.32,49.39,49.31,49.36,251200.0,35.869,35.92,35.8618,35.8981,251200.0
2014-04-23 11:40:00,49.35,49.43,49.35,49.43,291700.0,35.8909,35.949,35.8909,35.949,291700.0
2014-04-23 11:50:00,49.43,49.49,49.41,49.48,205500.0,35.949,35.9927,35.9345,35.9854,205500.0
2014-04-23 12:00:00,49.49,49.5,49.43,49.45,347300.0,35.9927,36.0,35.949,35.9636,347300.0
2014-04-23 12:10:00,49.45,49.48,49.44,49.48,219000.0,35.9636,35.9854,35.9563,35.9854,219000.0
2014-04-23 12:20:00,49.48,49.5,49.44,49.46,324900.0,35.9854,36.0,35.9563,35.9709,324900.0
2014-04-23 12:30:00,49.47,49.58,49.45,49.58,216100.0,35.9781,36.0581,35.9636,36.0581,216100.0
2014-04-23 12:40:00,49.58,49.62,49.54,49.6,448800.0,36.0581,36.0872,36.029,36.0727,448800.0
2014-04-23 12:50:00,49.61,49.62,49.54,49.55,214400.0,36.08,36.0872,36.029,36.0363,214400.0
2014-04-23 13:00:00,49.55,49.6,49.55,49.58,91200.0,36.0363,36.0727,36.0363,36.0581,91200.0
2014-04-23 13:10:00,49.58,49.61,49.53,49.54,154500.0,36.0581,36.08,36.0218,36.029,154500.0
2014-04-23 13:20:00,49.54,49.6,49.53,49.59,111200.0,36.029,36.0727,36.0218,36.0654,111200.0
2014-04-23 13:30:00,49.59,49.61,49.53,49.53,190700.0,36.0654,36.08,36.0218,36.0218,190700.0
2014-04-23 13:40:00,49.53,49.57,49.52,49.56,144900.0,36.0218,36.0509,36.0145,36.0436,144900.0
2014-04-23 13:50:00,49.56,49.61,49.54,49.58,189600.0,36.0436,36.08,36.029,36.0581,189600.0
2014-04-23 14:00:00,49.58,49.59,49.53,49.59,202300.0,36.0581,36.0654,36.0218,36.0654,202300.0
2014-04-23 14:10:00,49.59,49.59,49.51,49.53,159500.0,36.0654,36.0654,36.0072,36.0218,159500.0
2014-04-23 14:20:00,49.53,49.53,49.48,49.5,223200.0,36.0218,36.0218,35.9854,36.0,223200.0
2014-04-23 14:30:00,49.5,49.5,49.45,49.48,187100.0,36.0,36.0,35.9636,35.9854,187100.0
2014-04-23 14:40:00,49.48,49.52,49.47,49.52,212300.0,35.9854,36.0145,35.9781,36.0145,212300.0
2014-04-23 14:50:00,49.51,49.59,49.51,49.57,243200.0,36.0072,36.0654,36.0072,36.0509,243200.0
2014-04-23 15:00:00,49.56,49.58,49.53,49.57,221300.0,36.0436,36.0581,36.0218,36.0509,221300.0
2014-04-23 15:10:00,49.57,49.61,49.55,49.56,286400.0,36.0509,36.08,36.0363,36.0436,286400.0
2014-04-23 15:20:00,49.56,49.61,49.55,49.59,259500.0,36.0436,36.08,36.0363,36.0654,259500.0
2014-04-23 15:30:00,49.59,49.6,49.56,49.58,365900.0,36.0654,36.0727,36.0436,36.0581,365900.0
2014-04-23 15:40:00,49.58,49.63,49.56,49.63,409000.0,36.0581,36.0945,36.0436,36.0945,409000.0
2014-04-23 15:50:00,49.63,49.67,49.58,49.59,989100.0,36.0945,36.1236,36.0581,36.0654,989100.0
2014-04-24 09:30:00,49.74,49.74,49.22,49.41,1130000.0,36.1745,36.1745,35.7963,35.9345,1130000.0
2014-04-24 09:40:00,49.41,49.5,49.17,49.22,561900.0,35.9345,36.0,35.76,35.7963,561900.0
2014-04-24 09:50:00,49.21,49.41,49.2,49.38,417200.0,35.789,35.9345,35.7818,35.9127,417200.0
2014-04-24 10:00:00,49.39,49.39,49.2,49.25,628900.0,35.92,35.92,35.7818,35.8181,628900.0
2014-04-24 10:10:00,49.25,49.4,49.21,49.37,346800.0,35.8181,35.9272,35.789,35.9054,346800.0
2014-04-24 10:20:00,49.37,49.41,49.32,49.4,314300.0,35.9054,35.9345,35.869,35.9272,314300.0
2014-04-24 10:30:00,49.4,49.45,49.35,49.4,332800.0,35.9272,35.9636,35.8909,35.9272,332800.0
2014-04-24 10:40:00,49.39,49.42,49.28,49.3,344900.0,35.92,35.9418,35.84,35.8545,344900.0
2014-04-24 10:50:00,49.3,49.33,49.23,49.33,254700.0,35.8545,35.8763,35.8036,35.8763,254700.0
2014-04-24 11:00:00,49.32,49.4,49.3,49.39,141100.0,35.869,35.9272,35.8545,35.92,141100.0
2014-04-24 11:10:00,49.39,49.47,49.39,49.47,179000.0,35.92,35.9781,35.92,35.9781,179000.0
2014-04-24 11:20:00,49.46,49.52,49.39,49.41,331400.0,35.9709,36.0145,35.92,35.9345,331400.0
2014-04-24 11:30:00,49.41,49.48,49.39,49.44,227900.0,35.9345,35.9854,35.92,35.9563,227900.0
2014-04-24 11:40:00,49.45,49.45,49.4,49.44,185700.0,35.9636,35.9636,35.9272,35.9563,185700.0
2014-04-24 11:50:00,49.43,49.44,49.36,49.37,249500.0,35.949,35.9563,35.8981,35.9054,249500.0
2014-04-24 12:00:00,49.37,49.44,49.37,49.43,224400.0,35.9054,35.9563,35.9054,35.949,224400.0
2014-04-24 12:10:00,49.44,49.44,49.4,49.41,225300.0,35.9563,35.9563,35.9272,35.9345,225300.0
2014-04-24 12:20:00,49.41,49.47,49.41,49.44,197900.0,35.9345,35.9781,35.9345,35.9563,197900.0
2014-04-24 12:30:00,49.44,49.5,49.44,49.48,60600.0,35.9563,36.0,35.9563,35.9854,60600.0
2014-04-24 12:40:00,49.47,49.48,49.43,49.44,113500.0,35.9781,35.9854,35.949,35.9563,113500.0
2014-04-24 12:50:00,49.44,49.48,49.41,49.48,101100.0,35.9563,35.9854,35.9345,35.9854,101100.0
2014-04-24 13:00:00,49.48,49.51,49.47,49.48,183000.0,35.9854,36.0072,35.9781,35.9854,183000.0
2014-04-24 13:10:00,49.48,49.48,49.44,49.47,107400.0,35.9854,35.9854,35.9563,35.9781,107400.0
2014-04-24 13:20:00,49.47,49.47,49.43,49.44,102400.0,35.9781,35.9781,35.949,35.9563,102400.0
2014-04-24 13:30:00,49.43,49.45,49.33,49.33,172100.0,35.949,35.9636,35.8763,35.8763,172100.0
2014-04-24 13:40:00,49.33,49.37,49.3,49.31,135000.0,35.8763,35.9054,35.8545,35.8618,135000.0
2014-04-24 13:50:00,49.31,49.36,49.27,49.3,188200.0,35.8618,35.8981,35.8327,35.8545,188200.0
2014-04-24 14:00:00,49.31,49.34,49.26,49.27,177500.0,35.8618,35.8836,35.8254,35.8327,177500.0
2014-04-24 14:10:00,49.26,49.32,49.22,49.3,217800.0,35.8254,35.869,35.7963,35.8545,217800.0
2014-04-24 14:20:00,49.3,49.31,49.23,49.3,231100.0,35.8545,35.8618,35.8036,35.8545,231100.0
2014-04-24 14:30:00,49.3,49.33,49.23,49.32,145500.0,35.8545,35.8763,35.8036,35.869,145500.0
2014-04-24 14:40:00,49.32,49.32,49.25,49.28,253700.0,35.869,35.869,35.8181,35.84,253700.0
2014-04-24 14:50:00,49.28,49.29,49.24,49.26,240000.0,35.84,35.8472,35.8109,35.8254,240000.0
2014-04-24 15:00:00,49.27,49.3,49.25,49.27,275400.0,35.8327,35.8545,35.8181,35.8327,275400.0
2014-04-24 15:10:00,49.27,49.59,49.23,49.26,558600.0,35.8327,36.0654,35.8036,35.8254,558600.0
2014-04-24 15:20:00,49.26,49.31,49.25,49.3,281100.0,35.8254,35.8618,35.8181,35.8545,281100.0
2014-04-24 15:30:00,49.3,49.31,49.25,49.27,250300.0,35.8545,35.8618,35.8181,35.8327,250300.0
2014-04-24 15:40:00,49.27,49.34,49.27,49.29,509600.0,35.8327,35.8836,35.8327,35.8472,509600.0
2014-04-24 15:50:00,49.29,49.32,49.25,49.31,793700.0,35.8472,35.869,35.8181,35.8618,793700.0
2014-04-25 09:30:00,49.26,49.45,49.22,49.27,769500.0,35.8254,35.9636,35.7963,35.8327,769500.0
2014-04-25 09:40:00,49.26,49.29,49.19,49.21,604300.0,35.8254,35.8472,35.7745,35.789,604300.0
2014-04-25 09:50:00,49.22,49.28,49.18,49.26,476400.0,35.7963,35.84,35.7672,35.8254,476400.0
2014-04-25 10:00:00,49.27,49.3,49.23,49.29,621400.0,35.8327,35.8545,35.8036,35.8472,621400.0
2014-04-25 10:10:00,49.3,49.37,49.25,49.36,313000.0,35.8545,35.9054,35.8181,35.8981,313000.0
2014-04-25 10:20:00,49.36,49.4,49.32,49.36,325500.0,35.8981,35.9272,35.869,35.8981,325500.0
2014-04-25 10:30:00,49.37,49.4,49.23,49.26,547900.0,35.9054,35.9272,35.8036,35.8254,547900.0
2014-04-25 10:40:00,49.25,49.3,49.23,49.24,249800.0,35.8181,35.8545,35.8036,35.8109,249800.0
2014-04-25 10:50:00,49.24,49.27,49.2,49.22,339800.0,35.8109,35.8327,35.7818,35.7963,339800.0
2014-04-25 11:00:00,49.22,49.23,49.14,49.2,408800.0,35.7963,35.8036,35.7381,35.7818,408800.0
2014-04-25 11:10:00,49.2,49.25,49.17,49.21,270900.0,35.7818,35.8181,35.76,35.789,270900.0
2014-04-25 11:20:00,49.21,49.27,49.19,49.24,184700.0,35.789,35.8327,35.7745,35.8109,184700.0
2014-04-25 11:30:00,49.25,49.26,49.14,49.15,283700.0,35.8181,35.8254,35.7381,35.7454,283700.0
2014-04-25 11:40:00,49.15,49.19,49.14,49.19,302900.0,35.7454,35.7745,35.7381,35.7745,302900.0
2014-04-25 11:50:00,49.18,49.29,49.18,49.22,262400.0,35.7672,35.8472,35.7672,35.7963,262400.0
2014-04-25 12:00:00,49.22,49.25,49.19,49.23,167500.0,35.7963,35.8181,35.7745,35.8036,167500.0
2014-04-25 12:10:00,49.24,49.28,49.23,49.24,346400.0,35.8109,35.84,35.8036,35.8109,346400.0
2014-04-25 12:20:00,49.24,49.26,49.2,49.25,271500.0,35.8109,35.8254,35.7818,35.8181,271500.0
2014-04-25 12:30:00,49.26,49.27,49.2,49.23,141300.0,35.8254,35.8327,35.7818,35.8036,141300.0
2014-04-25 12:40:00,49.23,49.25,49.18,49.19,127700.0,35.8036,35.8181,35.7672,35.7745,127700.0
2014-04-25 12:50:00,49.18,49.23,49.18,49.23,107300.0,35.7672,35.8036,35.7672,35.8036,107300.0
2014-04-25 13:00:00,49.23,49.23,49.17,49.22,241300.0,35.8036,35.8036,35.76,35.7963,241300.0
2014-04-25 13:10:00,49.22,49.22,49.17,49.2,154300.0,35.7963,35.7963,35.76,35.7818,154300.0
2014-04-25 13:20:00,49.21,49.27,49.2,49.27,73500.0,35.789,35.8327,35.7818,35.8327,73500.0
2014-04-25 13:30:00,49.27,49.27,49.22,49.24,234500.0,35.8327,35.8327,35.7963,35.8109,234500.0
2014-04-25 13:40:00,49.25,49.28,49.23,49.23,180200.0,35.8181,35.84,35.8036,35.8036,180200.0
2014-04-25 13:50:00,49.23,49.31,49.21,49.3,367600.0,35.8036,35.8618,35.789,35.8545,367600.0
2014-04-25 14:00:00,49.29,49.33,49.22,49.24,291200.0,35.8472,35.8763,35.7963,35.8109,291200.0
2014-04-25 14:10:00,49.24,49.25,49.07,49.08,568600.0,35.8109,35.8181,35.6872,35.6945,568600.0
2014-04-25 14:20:00,49.08,49.16,49.06,49.11,237600.0,35.6945,35.7527,35.68,35.7163,237600.0
2014-04-25 14:30:00,49.1,49.23,49.07,49.22,339900.0,35.709,35.8036,35.6872,35.7963,339900.0
2014-04-25 14:40:00,49.22,49.23,49.14,49.14,191600.0,35.7963,35.8036,35.7381,35.7381,191600.0
2014-04-25 14:50:00,49.15,49.17,49.05,49.05,313400.0,35.7454,35.76,35.6727,35.6727,313400.0
2014-04-25 15:00:00,49.07,49.16,49.06,49.13,294800.0,35.6872,35.7527,35.68,35.7309,294800.0
2014-04-25 15:10:00,49.13,49.13,49.04,49.05,401400.0,35.7309,35.7309,35.6654,35.6727,401400.0
2014-04-25 15:20:00,49.05,49.13,49.05,49.13,339700.0,35.6727,35.7309,35.6727,35.7309,339700.0
2014-04-25 15:30:00,49.13,49.17,49.1,49.14,432100.0,35.7309,35.76,35.709,35.7381,432100.0
2014-04-25 15:40:00,49.14,49.18,49.1,49.16,504900.0,35.7381,35.7672,35.709,35.7527,504900.0
2014-04-25 15:50:00,49.16,49.16,49.0,49.06,1516700.0,35.7527,35.7527,35.6363,35.68,1516700.0
2014-04-28 09:30:00,49.27,49.33,48.98,49.03,1016200.0,35.8327,35.8763,35.6218,35.6581,1016200.0
2014-04-28 09:40:00,49.03,49.09,48.92,49.01,686700.0,35.6581,35.7018,35.5781,35.6436,686700.0
2014-04-28 09:50:00,49.02,49.16,49.0,49.07,354100.0,35.6509,35.7527,35.6363,35.6872,354100.0
2014-04-28 10:00:00,49.08,49.12,49.0,49.09,372200.0,35.6945,35.7236,35.6363,35.7018,372200.0
2014-04-28 10:10:00,49.08,49.2,49.01,49.2,420400.0,35.6945,35.7818,35.6436,35.7818,420400.0
2014-04-28 10:20:00,49.2,49.27,49.1,49.1,618600.0,35.7818,35.8327,35.709,35.709,618600.0
2014-04-28 10:30:00,49.11,49.2,49.04,49.1,538400.0,35.7163,35.7818,35.6654,35.709,538400.0
2014-04-28 10:40:00,49.11,49.16,49.08,49.1,223000.0,35.7163,35.7527,35.6945,35.709,223000.0
2014-04-28 10:50:00,49.1,49.1,49.01,49.02,224800.0,35.709,35.709,35.6436,35.6509,224800.0
2014-04-28 11:00:00,49.02,49.08,48.99,49.03,305900.0,35.6509,35.6945,35.629,35.6581,305900.0
2014-04-28 11:10:00,49.03,49.03,48.88,48.9,441500.0,35.6581,35.6581,35.549,35.5636,441500.0
2014-04-28 11:20:00,48.9,48.94,48.87,48.91,362800.0,35.5636,35.5927,35.5418,35.5709,362800.0
2014-04-28 11:30:00,48.92,48.92,48.89,48.91,291000.0,35.5781,35.5781,35.5563,35.5709,291000.0
2014-04-28 11:40:00,48.91,48.91,48.85,48.91,263500.0,35.5709,35.5709,35.5272,35.5709,263500.0
2014-04-28 11:50:00,48.91,48.95,48.71,48.75,456200.0,35.5709,35.6,35.4254,35.4545,456200.0
2014-04-28 12:00:00,48.75,48.83,48.73,48.78,232700.0,35.4545,35.5127,35.44,35.4763,232700.0
2014-04-28 12:10:00,48.79,48.89,48.79,48.89,264000.0,35.4836,35.5563,35.4836,35.5563,264000.0
2014-04-28 12:20:00,48.89,48.89,48.82,48.82,269200.0,35.5563,35.5563,35.5054,35.5054,269200.0
2014-04-28 12:30:00,48.82,48.85,48.75,48.75,293400.0,35.5054,35.5272,35.4545,35.4545,293400.0
2014-04-28 12:40:00,48.75,48.76,48.68,48.7,349000.0,35.4545,35.4618,35.4036,35.4181,349000.0
2014-04-28 12:50:00,48.71,48.72,48.66,48.71,285500.0,35.4254,35.4327,35.389,35.4254,285500.0
2014-04-28 13:00:00,48.7,48.7,48.61,48.62,335400.0,35.4181,35.4181,35.3527,35.36,335400.0
2014-04-28 13:10:00,48.62,48.65,48.54,48.56,291300.0,35.36,35.3818,35.3018,35.3163,291300.0
2014-04-28 13:20:00,48.56,48.62,48.53,48.61,265100.0,35.3163,35.36,35.2945,35.3527,265100.0
2014-04-28 13:30:00,48.61,48.64,48.56,48.63,420000.0,35.3527,35.3745,35.3163,35.3672,420000.0
2014-04-28 13:40:00,48.62,48.68,48.6,48.65,226800.0,35.36,35.4036,35.3454,35.3818,226800.0
2014-04-28 13:50:00,48.64,48.71,48.61,48.65,386600.0,35.3745,35.4254,35.3527,35.3818,386600.0
2014-04-28 14:00:00,48.65,48.67,48.59,48.66,286600.0,35.3818,35.3963,35.3381,35.389,286600.0
2014-04-28 14:10:00,48.67,48.82,48.67,48.82,328100.0,35.3963,35.5054,35.3963,35.5054,328100.0
2014-04-28 14:20:00,48.82,48.86,48.78,48.84,199300.0,35.5054,35.5345,35.4763,35.52,199300.0
2014-04-28 14:30:00,48.83,48.87,48.74,48.79,159300.0,35.5127,35.5418,35.4472,35.4836,159300.0
2014-04-28 14:40:00,48.79,48.84,48.72,48.83,171900.0,35.4836,35.52,35.4327,35.5127,171900.0
2014-04-28 14:50:00,48.83,48.86,48.8,48.81,258900.0,35.5127,35.5345,35.4909,35.4981,258900.0
2014-04-28 15:00:00,48.81,48.92,48.79,48.92,295800.0,35.4981,35.5781,35.4836,35.5781,295800.0
2014-04-28 15:10:00,48.92,48.94,48.86,48.91,499300.0,35.5781,35.5927,35.5345,35.5709,499300.0
2014-04-28 15:20:00,48.92,49.07,48.88,49.04,699300.0,35.5781,35.6872,35.549,35.6654,699300.0
2014-04-28 15:30:00,49.04,49.1,48.98,49.02,519600.0,35.6654,35.709,35.6218,35.6509,519600.0
2014-04-28 15:40:00,49.02,49.05,48.96,48.99,605300.0,35.6509,35.6727,35.6072,35.629,605300.0
2014-04-28 15:50:00,48.98,49.06,48.94,48.94,966000.0,35.6218,35.68,35.5927,35.5927,966000.0
2014-04-29 09:30:00,49.27,49.37,49.13,49.34,1000100.0,35.8327,35.9054,35.7309,35.8836,1000100.0
2014-04-29 09:40:00,49.35,49.4,49.19,49.24,642000.0,35.8909,35.9272,35.7745,35.8109,642000.0
2014-04-29 09:50:00,49.23,49.39,49.23,49.35,571200.0,35.8036,35.92,35.8036,35.8909,571200.0
2014-04-29 10:00:00,49.35,49.4,49.32,49.34,395300.0,35.8909,35.9272,35.869,35.8836,395300.0
2014-04-29 10:10:00,49.34,49.37,49.24,49.25,394300.0,35.8836,35.9054,35.8109,35.8181,394300.0
2014-04-29 10:20:00,49.25,49.31,49.18,49.21,487500.0,35.8181,35.8618,35.7672,35.789,487500.0
2014-04-29 10:30:00,49.21,49.25,49.19,49.21,416600.0,35.789,35.8181,35.7745,35.789,416600.0
2014-04-29 10:40:00,49.2,49.23,49.15,49.21,513300.0,35.7818,35.8036,35.7454,35.789,513300.0
2014-04-29 10:50:00,49.21,49.24,49.16,49.21,545700.0,35.789,35.8109,35.7527,35.789,545700.0
2014-04-29 11:00:00,49.2,49.25,49.2,49.21,287000.0,35.7818,35.8181,35.7818,35.789,287000.0
2014-04-29 11:10:00,49.2,49.21,49.14,49.16,327600.0,35.7818,35.789,35.7381,35.7527,327600.0
2014-04-29 11:20:00,49.16,49.22,49.16,49.22,332000.0,35.7527,35.7963,35.7527,35.7963,332000.0
2014-04-29 11:30:00,49.21,49.35,49.21,49.3,328800.0,35.789,35.8909,35.789,35.8545,328800.0
2014-04-29 11:40:00,49.3,49.34,49.28,49.32,128500.0,35.8545,35.8836,35.84,35.869,128500.0
2014-04-29 11:50:00,49.32,49.35,49.29,49.34,218900.0,35.869,35.8909,35.8472,35.8836,218900.0
2014-04-29 12:00:00,49.34,49.34,49.3,49.32,150800.0,35.8836,35.8836,35.8545,35.869,150800.0
2014-04-29 12:10:00,49.32,49.33,49.27,49.28,82700.0,35.869,35.8763,35.8327,35.84,82700.0
2014-04-29 12:20:00,49.29,49.33,49.28,49.33,193400.0,35.8472,35.8763,35.84,35.8763,193400.0
2014-04-29 12:30:00,49.33,49.39,49.3,49.37,292500.0,35.8763,35.92,35.8545,35.9054,292500.0
2014-04-29 12:40:00,49.37,49.4,49.36,49.39,136400.0,35.9054,35.9272,35.8981,35.92,136400.0
2014-04-29 12:50:00,49.38,49.42,49.36,49.4,158500.0,35.9127,35.9418,35.8981,35.9272,158500.0
2014-04-29 13:00:00,49.4,49.44,49.38,49.38,234100.0,35.9272,35.9563,35.9127,35.9127,234100.0
2014-04-29 13:10:00,49.38,49.41,49.34,49.35,152400.0,35.9127,35.9345,35.8836,35.8909,152400.0
2014-04-29 13:20:00,49.35,49.39,49.34,49.38,142800.0,35.8909,35.92,35.8836,35.9127,142800.0
2014-04-29 13:30:00,49.39,49.42,49.38,49.4,182300.0,35.92,35.9418,35.9127,35.9272,182300.0
2014-04-29 13:40:00,49.41,49.42,49.36,49.41,172800.0,35.9345,35.9418,35.8981,35.9345,172800.0
2014-04-29 13:50:00,49.41,49.44,49.4,49.43,190200.0,35.9345,35.9563,35.9272,35.949,190200.0
2014-04-29 14:00:00,49.43,49.43,49.39,49.42,132700.0,35.949,35.949,35.92,35.9418,132700.0
2014-04-29 14:10:00,49.41,49.45,49.41,49.42,103700.0,35.9345,35.9636,35.9345,35.9418,103700.0
2014-04-29 14:20:00,49.42,49.45,49.4,49.4,103600.0,35.9418,35.9636,35.9272,35.9272,103600.0
2014-04-29 14:30:00,49.4,49.42,49.38,49.38,161400.0,35.9272,35.9418,35.9127,35.9127,161400.0
2014-04-29 14:40:00,49.37,49.39,49.35,49.36,154300.0,35.9054,35.92,35.8909,35.8981,154300.0
2014-04-29 14:50:00,49.37,49.39,49.35,49.39,159500.0,35.9054,35.92,35.8909,35.92,159500.0
2014-04-29 15:00:00,49.39,49.42,49.37,49.41,192900.0,35.92,35.9418,35.9054,35.9345,192900.0
2014-04-29 15:10:00,49.41,49.43,49.39,49.4,213500.0,35.9345,35.949,35.92,35.9272,213500.0
2014-04-29 15:20:00,49.41,49.42,49.39,49.42,196300.0,35.9345,35.9418,35.92,35.9418,196300.0
2014-04-29 15:30:00,49.42,49.43,49.39,49.43,345900.0,35.9418,35.949,35.92,35.949,345900.0
2014-04-29 15:40:00,49.43,49.49,49.42,49.49,715800.0,35.949,35.9927,35.9418,35.9927,715800.0
2014-04-29 15:50:00,49.48,49.51,49.45,49.46,1373700.0,35.9854,36.0072,35.9636,35.9709,1373700.0
2014-04-30 09:30:00,49.45,49.51,49.37,49.42,467900.0,35.9636,36.0072,35.9054,35.9418,467900.0
2014-04-30 09:40:00,49.43,49.57,49.38,49.46,387000.0,35.949,36.0509,35.9127,35.9709,387000.0
2014-04-30 09:50:00,49.45,49.53,49.42,49.5,351800.0,35.9636,36.0218,35.9418,36.0,351800.0
2014-04-30 10:00:00,49.5,49.56,49.43,49.55,261700.0,36.0,36.0436,35.949,36.0363,261700.0
2014-04-30 10:10:00,49.56,49.73,49.55,49.71,422700.0,36.0436,36.1672,36.0363,36.1527,422700.0
2014-04-30 10:20:00,49.7,49.75,49.69,49.72,288300.0,36.1454,36.1818,36.1381,36.16,288300.0
2014-04-30 10:30:00,49.72,49.74,49.68,49.71,287900.0,36.16,36.1745,36.1309,36.1527,287900.0
2014-04-30 10:40:00,49.7,49.71,49.63,49.67,299300.0,36.1454,36.1527,36.0945,36.1236,299300.0
2014-04-30 10:50:00,49.68,49.71,49.67,49.71,440700.0,36.1309,36.1527,36.1236,36.1527,440700.0
2014-04-30 11:00:00,49.71,49.72,49.61,49.62,270000.0,36.1527,36.16,36.08,36.0872,270000.0
2014-04-30 11:10:00,49.63,49.64,49.57,49.61,196000.0,36.0945,36.1018,36.0509,36.08,196000.0
2014-04-30 11:20:00,49.6,49.64,49.59,49.63,199700.0,36.0727,36.1018,36.0654,36.0945,199700.0
2014-04-30 11:30:00,49.63,49.67,49.61,49.65,241400.0,36.0945,36.1236,36.08,36.109,241400.0
2014-04-30 11:40:00,49.65,49.65,49.63,49.65,146800.0,36.109,36.109,36.0945,36.109,146800.0
2014-04-30 11:50:00,49.64,49.65,49.57,49.58,167600.0,36.1018,36.109,36.0509,36.0581,167600.0
2014-04-30 12:00:00,49.59,49.64,49.58,49.63,134400.0,36.0654,36.1018,36.0581,36.0945,134400.0
2014-04-30 12:10:00,49.63,49.66,49.6,49.63,123300.0,36.0945,36.1163,36.0727,36.0945,123300.0
2014-04-30 12:20:00,49.63,49.66,49.61,49.65,107200.0,36.0945,36.1163,36.08,36.109,107200.0
2014-04-30 12:30:00,49.65,49.66,49.62,49.64,99500.0,36.109,36.1163,36.0872,36.1018,99500.0
2014-04-30 12:40:00,49.64,49.66,49.63,49.66,134600.0,36.1018,36.1163,36.0945,36.1163,134600.0
2014-04-30 12:50:00,49.66,49.69,49.64,49.68,185300.0,36.1163,36.1381,36.1018,36.1309,185300.0
2014-04-30 13:00:00,49.67,49.69,49.65,49.68,214200.0,36.1236,36.1381,36.109,36.1309,214200.0
2014-04-30 13:10:00,49.68,49.68,49.65,49.65,119200.0,36.1309,36.1309,36.109,36.109,119200.0
2014-04-30 13:20:00,49.65,49.66,49.63,49.64,139500.0,36.109,36.1163,36.0945,36.1018,139500.0
2014-04-30 13:30:00,49.65,49.65,49.61,49.65,124600.0,36.109,36.109,36.08,36.109,124600.0
2014-04-30 13:40:00,49.64,49.65,49.62,49.62,111600.0,36.1018,36.109,36.0872,36.0872,111600.0
2014-04-30 13:50:00,49.62,49.66,49.62,49.62,136300.0,36.0872,36.1163,36.0872,36.0872,136300.0
2014-04-30 14:00:00,49.63,49.73,49.52,49.65,364000.0,36.0945,36.1672,36.0145,36.109,364000.0
2014-04-30 14:10:00,49.65,49.66,49.52,49.59,253700.0,36.109,36.1163,36.0145,36.0654,253700.0
2014-04-30 14:20:00,49.59,49.66,49.59,49.63,237400.0,36.0654,36.1163,36.0654,36.0945,237400.0
2014-04-30 14:30:00,49.62,49.69,49.6,49.6,204600.0,36.0872,36.1381,36.0727,36.0727,204600.0
2014-04-30 14:40:00,49.6,49.66,49.6,49.65,458800.0,36.0727,36.1163,36.0727,36.109,458800.0
2014-04-30 14:50:00,49.65,49.65,49.57,49.59,369600.0,36.109,36.109,36.0509,36.0654,369600.0
2014-04-30 15:00:00,49.59,49.61,49.53,49.53,424000.0,36.0654,36.08,36.0218,36.0218,424000.0
2014-04-30 15:10:00,49.54,49.57,49.48,49.57,454400.0,36.029,36.0509,35.9854,36.0509,454400.0
2014-04-30 15:20:00,49.57,49.69,49.54,49.69,332300.0,36.0509,36.1381,36.029,36.1381,332300.0
2014-04-30 15:30:00,49.69,49.75,49.64,49.66,419600.0,36.1381,36.1818,36.1018,36.1163,419600.0
2014-04-30 15:40:00,49.66,49.67,49.53,49.59,678900.0,36.1163,36.1236,36.0218,36.0654,678900.0
2014-04-30 15:50:00,49.58,49.65,49.56,49.62,1614800.0,36.0581,36.109,36.0436,36.0872,1614800.0
2014-05-01 09:30:00,49.74,49.74,49.56,49.72,505600.0,36.1745,36.1745,36.0436,36.16,505600.0
2014-05-01 09:40:00,49.72,49.84,49.7,49.79,287600.0,36.16,36.2472,36.1454,36.2109,287600.0
2014-05-01 09:50:00,49.78,49.8,49.64,49.65,242700.0,36.2036,36.2181,36.1018,36.109,242700.0
2014-05-01 10:00:00,49.66,49.76,49.59,49.73,528900.0,36.1163,36.189,36.0654,36.1672,528900.0
2014-05-01 10:10:00,49.73,49.75,49.56,49.61,420200.0,36.1672,36.1818,36.0436,36.08,420200.0
2014-05-01 10:20:00,49.6,49.65,49.58,49.63,249200.0,36.0727,36.109,36.0581,36.0945,249200.0
2014-05-01 10:30:00,49.63,49.69,49.63,49.66,156600.0,36.0945,36.1381,36.0945,36.1163,156600.0
2014-05-01 10:40:00,49.65,49.68,49.62,49.65,311800.0,36.109,36.1309,36.0872,36.109,311800.0
2014-05-01 10:50:00,49.64,49.69,49.64,49.66,165400.0,36.1018,36.1381,36.1018,36.1163,165400.0
2014-05-01 11:00:00,49.66,49.68,49.6,49.61,155400.0,36.1163,36.1309,36.0727,36.08,155400.0
2014-05-01 11:10:00,49.61,49.69,49.61,49.65,226100.0,36.08,36.1381,36.08,36.109,226100.0
2014-05-01 11:20:00,49.66,49.7,49.6,49.68,177600.0,36.1163,36.1454,36.0727,36.1309,177600.0
2014-05-01 11:30:00,49.68,49.75,49.67,49.71,206800.0,36.1309,36.1818,36.1236,36.1527,206800.0
2014-05-01 11:40:00,49.71,49.74,49.69,49.73,116700.0,36.1527,36.1745,36.1381,36.1672,116700.0
2014-05-01 11:50:00,49.73,49.75,49.67,49.68,138900.0,36.1672,36.1818,36.1236,36.1309,138900.0
2014-05-01 12:00:00,49.68,49.72,49.67,49.71,160700.0,36.1309,36.16,36.1236,36.1527,160700.0
2014-05-01 12:10:00,49.72,49.78,49.72,49.77,242200.0,36.16,36.2036,36.16,36.1963,242200.0
2014-05-01 12:20:00,49.77,49.8,49.74,49.78,206700.0,36.1963,36.2181,36.1745,36.2036,206700.0
2014-05-01 12:30:00,49.79,49.79,49.73,49.73,215300.0,36.2109,36.2109,36.1672,36.1672,215300.0
2014-05-01 12:40:00,49.73,49.78,49.71,49.75,208100.0,36.1672,36.2036,36.1527,36.1818,208100.0
2014-05-01 12:50:00,49.75,49.76,49.7,49.71,165000.0,36.1818,36.189,36.1454,36.1527,165000.0
2014-05-01 13:00:00,49.72,49.76,49.71,49.75,184100.0,36.16,36.189,36.1527,36.1818,184100.0
2014-05-01 13:10:00,49.75,49.75,49.68,49.69,191900.0,36.1818,36.1818,36.1309,36.1381,191900.0
2014-05-01 13:20:00,49.68,49.69,49.6,49.63,344500.0,36.1309,36.1381,36.0727,36.0945,344500.0
2014-05-01 13:30:00,49.62,49.64,49.56,49.63,277100.0,36.0872,36.1018,36.0436,36.0945,277100.0
2014-05-01 13:40:00,49.63,49.63,49.54,49.57,199400.0,36.0945,36.0945,36.029,36.0509,199400.0
2014-05-01 13:50:00,49.56,49.57,49.45,49.49,249100.0,36.0436,36.0509,35.9636,35.9927,249100.0
2014-05-01 14:00:00,49.5,49.6,49.48,49.6,180200.0,36.0,36.0727,35.9854,36.0727,180200.0
2014-05-01 14:10:00,49.6,49.62,49.56,49.56,150300.0,36.0727,36.0872,36.0436,36.0436,150300.0
2014-05-01 14:20:00,49.57,49.62,49.55,49.6,136700.0,36.0509,36.0872,36.0363,36.0727,136700.0
2014-05-01 14:30:00,49.6,49.62,49.54,49.54,129500.0,36.0727,36.0872,36.029,36.029,129500.0
2014-05-01 14:40:00,49.54,49.57,49.45,49.51,180400.0,36.029,36.0509,35.9636,36.0072,180400.0
2014-05-01 14:50:00,49.52,49.53,49.46,49.49,176500.0,36.0145,36.0218,35.9709,35.9927,176500.0
2014-05-01 15:00:00,49.49,49.52,49.47,49.51,164700.0,35.9927,36.0145,35.9781,36.0072,164700.0
2014-05-01 15:10:00,49.51,49.56,49.46,49.55,190800.0,36.0072,36.0436,35.9709,36.0363,190800.0
2014-05-01 15:20:00,49.55,49.56,49.49,49.5,290800.0,36.0363,36.0436,35.9927,36.0,290800.0
2014-05-01 15:30:00,49.5,49.57,49.48,49.52,302200.0,36.0,36.0509,35.9854,36.0145,302200.0
2014-05-01 15:40:00,49.52,49.56,49.52,49.53,600700.0,36.0145,36.0436,36.0145,36.0218,600700.0
2014-05-01 15:50:00,49.54,49.64,49.54,49.64,1037200.0,36.029,36.1018,36.029,36.1018,1037200.0
2014-05-02 09:30:00,49.77,49.88,49.65,49.83,618400.0,36.1963,36.2763,36.109,36.24,618400.0
2014-05-02 09:40:00,49.83,49.9,49.76,49.82,422600.0,36.24,36.2909,36.189,36.2327,422600.0
2014-05-02 09:50:00,49.82,49.9,49.81,49.88,311100.0,36.2327,36.2909,36.2254,36.2763,311100.0
2014-05-02 10:00:00,49.88,49.92,49.82,49.89,378400.0,36.2763,36.3054,36.2327,36.2836,378400.0
2014-05-02 10:10:00,49.89,50.01,49.89,49.98,1389700.0,36.2836,36.3709,36.2836,36.349,1389700.0
2014-05-02 10:20:00,49.98,49.98,49.82,49.86,366700.0,36.349,36.349,36.2327,36.2618,366700.0
2014-05-02 10:30:00,49.86,49.89,49.82,49.84,373100.0,36.2618,36.2836,36.2327,36.2472,373100.0
2014-05-02 10:40:00,49.83,49.87,49.65,49.67,1047300.0,36.24,36.269,36.109,36.1236,1047300.0
2014-05-02 10:50:00,49.66,49.8,49.61,49.73,614400.0,36.1163,36.2181,36.08,36.1672,614400.0
2014-05-02 11:00:00,49.73,49.81,49.72,49.78,260000.0,36.1672,36.2254,36.16,36.2036,260000.0
2014-05-02 11:10:00,49.77,49.78,49.71,49.73,247900.0,36.1963,36.2036,36.1527,36.1672,247900.0
2014-05-02 11:20:00,49.73,49.75,49.63,49.65,269600.0,36.1672,36.1818,36.0945,36.109,269600.0
2014-05-02 11:30:00,49.66,49.74,49.66,49.68,147300.0,36.1163,36.1745,36.1163,36.1309,147300.0
2014-05-02 11:40:00,49.68,49.69,49.62,49.67,144000.0,36.1309,36.1381,36.0872,36.1236,144000.0
2014-05-02 11:50:00,49.67,49.72,49.65,49.72,182200.0,36.1236,36.16,36.109,36.16,182200.0
2014-05-02 12:00:00,49.71,49.73,49.68,49.69,188800.0,36.1527,36.1672,36.1309,36.1381,188800.0
2014-05-02 12:10:00,49.69,49.71,49.67,49.71,85300.0,36.1381,36.1527,36.1236,36.1527,85300.0
2014-05-02 12:20:00,49.71,49.72,49.68,49.69,87200.0,36.1527,36.16,36.1309,36.1381,87200.0
2014-05-02 12:30:00,49.68,49.73,49.66,49.72,176500.0,36.1309,36.1672,36.1163,36.16,176500.0
2014-05-02 12:40:00,49.72,49.73,49.68,49.68,93100.0,36.16,36.1672,36.1309,36.1309,93100.0
2014-05-02 12:50:00,49.68,49.69,49.65,49.67,117600.0,36.1309,36.1381,36.109,36.1236,117600.0
2014-05-02 13:00:00,49.67,49.68,49.62,49.62,107600.0,36.1236,36.1309,36.0872,36.0872,107600.0
2014-05-02 13:10:00,49.62,49.63,49.54,49.57,203600.0,36.0872,36.0945,36.029,36.0509,203600.0
2014-05-02 13:20:00,49.57,49.58,49.52,49.53,169900.0,36.0509,36.0581,36.0145,36.0218,169900.0
2014-05-02 13:30:00,49.53,49.58,49.5,49.53,195300.0,36.0218,36.0581,36.0,36.0218,195300.0
2014-05-02 13:40:00,49.54,49.57,49.52,49.57,193700.0,36.029,36.0509,36.0145,36.0509,193700.0
2014-05-02 13:50:00,49.57,49.57,49.52,49.55,179800.0,36.0509,36.0509,36.0145,36.0363,179800.0
2014-05-02 14:00:00,49.54,49.56,49.5,49.51,362500.0,36.029,36.0436,36.0,36.0072,362500.0
2014-05-02 14:10:00,49.51,49.58,49.5,49.57,225800.0,36.0072,36.0581,36.0,36.0509,225800.0
2014-05-02 14:20:00,49.57,49.58,49.52,49.55,193000.0,36.0509,36.0581,36.0145,36.0363,193000.0
2014-05-02 14:30:00,49.55,49.61,49.54,49.59,170600.0,36.0363,36.08,36.029,36.0654,170600.0
2014-05-02 14:40:00,49.58,49.58,49.54,49.54,166500.0,36.0581,36.0581,36.029,36.029,166500.0
2014-05-02 14:50:00,49.54,49.58,49.54,49.57,140900.0,36.029,36.0581,36.029,36.0509,140900.0
2014-05-02 15:00:00,49.57,49.63,49.55,49.63,253300.0,36.0509,36.0945,36.0363,36.0945,253300.0
2014-05-02 15:10:00,49.63,49.64,49.58,49.6,175400.0,36.0945,36.1018,36.0581,36.0727,175400.0
2014-05-02 15:20:00,49.59,49.61,49.52,49.55,206900.0,36.0654,36.08,36.0145,36.0363,206900.0
2014-05-02 15:30:00,49.54,49.56,49.52,49.55,239400.0,36.029,36.0436,36.0145,36.0363,239400.0
2014-05-02 15:40:00,49.55,49.58,49.54,49.57,294900.0,36.0363,36.0581,36.029,36.0509,294900.0
2014-05-02 15:50:00,49.57,49.63,49.56,49.57,709000.0,36.0509,36.0945,36.0436,36.0509,709000.0
2014-05-05 09:30:00,49.28,49.29,49.1,49.22,739600.0,35.84,35.8472,35.709,35.7963,739600.0
2014-05-05 09:40:00,49.21,49.34,49.15,49.31,401500.0,35.789,35.8836,35.7454,35.8618,401500.0
2014-05-05 09:50:00,49.32,49.42,49.28,49.37,262000.0,35.869,35.9418,35.84,35.9054,262000.0
2014-05-05 10:00:00,49.38,49.46,49.37,49.39,338900.0,35.9127,35.9709,35.9054,35.92,338900.0
2014-05-05 10:10:00,49.39,49.5,49.38,49.46,291700.0,35.92,36.0,35.9127,35.9709,291700.0
2014-05-05 10:20:00,49.47,49.51,49.4,49.4,249500.0,35.9781,36.0072,35.9272,35.9272,249500.0
2014-05-05 10:30:00,49.41,49.53,49.41,49.52,228900.0,35.9345,36.0218,35.9345,36.0145,228900.0
2014-05-05 10:40:00,49.52,49.59,49.52,49.58,219600.0,36.0145,36.0654,36.0145,36.0581,219600.0
2014-05-05 10:50:00,49.57,49.6,49.52,49.52,154200.0,36.0509,36.0727,36.0145,36.0145,154200.0
2014-05-05 11:00:00,49.52,49.53,49.45,49.51,180900.0,36.0145,36.0218,35.9636,36.0072,180900.0
2014-05-05 11:10:00,49.51,49.57,49.46,49.48,170300.0,36.0072,36.0509,35.9709,35.9854,170300.0
2014-05-05 11:20:00,49.48,49.52,49.45,49.48,146500.0,35.9854,36.0145,35.9636,35.9854,146500.0
2014-05-05 11:30:00,49.47,49.53,49.47,49.53,170900.0,35.9781,36.0218,35.9781,36.0218,170900.0
2014-05-05 11:40:00,49.53,49.57,49.5,49.53,140500.0,36.0218,36.0509,36.0,36.0218,140500.0
2014-05-05 11:50:00,49.54,49.57,49.52,49.54,153200.0,36.029,36.0509,36.0145,36.029,153200.0
2014-05-05 12:00:00,49.55,49.57,49.52,49.53,102800.0,36.0363,36.0509,36.0145,36.0218,102800.0
2014-05-05 12:10:00,49.53,49.6,49.53,49.58,100700.0,36.0218,36.0727,36.0218,36.0581,100700.0
2014-05-05 12:20:00,49.59,49.62,49.58,49.6,128500.0,36.0654,36.0872,36.0581,36.0727,128500.0
2014-05-05 12:30:00,49.6,49.61,49.56,49.58,135200.0,36.0727,36.08,36.0436,36.0581,135200.0
2014-05-05 12:40:00,49.58,49.58,49.53,49.55,92000.0,36.0581,36.0581,36.0218,36.0363,92000.0
2014-05-05 12:50:00,49.55,49.55,49.49,49.49,103100.0,36.0363,36.0363,35.9927,35.9927,103100.0
2014-05-05 13:00:00,49.5,49.51,49.49,49.5,110300.0,36.0,36.0072,35.9927,36.0,110300.0
2014-05-05 13:10:00,49.5,49.53,49.48,49.53,245600.0,36.0,36.0218,35.9854,36.0218,245600.0
2014-05-05 13:20:00,49.52,49.55,49.5,49.53,116000.0,36.0145,36.0363,36.0,36.0218,116000.0
2014-05-05 13:30:00,49.53,49.55,49.52,49.52,125000.0,36.0218,36.0363,36.0145,36.0145,125000.0
2014-05-05 13:40:00,49.52,49.55,49.51,49.55,120300.0,36.0145,36.0363,36.0072,36.0363,120300.0
2014-05-05 13:50:00,49.55,49.56,49.53,49.54,135500.0,36.0363,36.0436,36.0218,36.029,135500.0
2014-05-05 14:00:00,49.54,49.56,49.52,49.53,100100.0,36.029,36.0436,36.0145,36.0218,100100.0
2014-05-05 14:10:00,49.54,49.54,49.51,49.53,69400.0,36.029,36.029,36.0072,36.0218,69400.0
2014-05-05 14:20:00,49.53,49.53,49.51,49.52,53000.0,36.0218,36.0218,36.0072,36.0145,53000.0
2014-05-05 14:30:00,49.51,49.53,49.49,49.51,120200.0,36.0072,36.0218,35.9927,36.0072,120200.0
2014-05-05 14:40:00,49.51,49.59,49.5,49.59,91700.0,36.0072,36.0654,36.0,36.0654,91700.0
2014-05-05 14:50:00,49.59,49.6,49.56,49.58,156300.0,36.0654,36.0727,36.0436,36.0581,156300.0
2014-05-05 15:00:00,49.59,49.62,49.57,49.62,138000.0,36.0654,36.0872,36.0509,36.0872,138000.0
2014-05-05 15:10:00,49.62,49.64,49.58,49.59,144900.0,36.0872,36.1018,36.0581,36.0654,144900.0
2014-05-05 15:20:00,49.59,49.6,49.57,49.6,177800.0,36.0654,36.0727,36.0509,36.0727,177800.0
2014-05-05 15:30:00,49.6,49.61,49.57,49.58,113100.0,36.0727,36.08,36.0509,36.0581,113100.0
2014-05-05 15:40:00,49.58,49.59,49.52,49.54,307900.0,36.0581,36.0654,36.0145,36.029,307900.0
2014-05-05 15:50:00,49.54,49.59,49.53,49.56,709400.0,36.029,36.0654,36.0218,36.0436,709400.0
2014-05-06 09:30:00,49.39,49.43,49.21,49.27,569500.0,35.92,35.949,35.789,35.8327,569500.0
2014-05-06 09:40:00,49.27,49.3,49.19,49.21,583700.0,35.8327,35.8545,35.7745,35.789,583700.0
2014-05-06 09:50:00,49.21,49.26,49.12,49.25,472300.0,35.789,35.8254,35.7236,35.8181,472300.0
2014-05-06 10:00:00,49.25,49.28,49.21,49.24,379900.0,35.8181,35.84,35.789,35.8109,379900.0
2014-05-06 10:10:00,49.23,49.28,49.22,49.25,456900.0,35.8036,35.84,35.7963,35.8181,456900.0
2014-05-06 10:20:00,49.25,49.36,49.25,49.34,324200.0,35.8181,35.8981,35.8181,35.8836,324200.0
2014-05-06 10:30:00,49.35,49.38,49.34,49.35,238200.0,35.8909,35.9127,35.8836,35.8909,238200.0
2014-05-06 10:40:00,49.35,49.35,49.28,49.3,238000.0,35.8909,35.8909,35.84,35.8545,238000.0
2014-05-06 10:50:00,49.3,49.3,49.22,49.22,307200.0,35.8545,35.8545,35.7963,35.7963,307200.0
2014-05-06 11:00:00,49.22,49.25,49.2,49.23,248900.0,35.7963,35.8181,35.7818,35.8036,248900.0
2014-05-06 11:10:00,49.22,49.27,49.21,49.26,184800.0,35.7963,35.8327,35.789,35.8254,184800.0
2014-05-06 11:20:00,49.26,49.29,49.24,49.27,239900.0,35.8254,35.8472,35.8109,35.8327,239900.0
2014-05-06 11:30:00,49.27,49.28,49.24,49.27,152900.0,35.8327,35.84,35.8109,35.8327,152900.0
2014-05-06 11:40:00,49.26,49.29,49.25,49.29,125100.0,35.8254,35.8472,35.8181,35.8472,125100.0
2014-05-06 11:50:00,49.28,49.34,49.28,49.32,201500.0,35.84,35.8836,35.84,35.869,201500.0
2014-05-06 12:00:00,49.31,49.33,49.27,49.28,145900.0,35.8618,35.8763,35.8327,35.84,145900.0
2014-05-06 12:10:00,49.27,49.28,49.22,49.24,131300.0,35.8327,35.84,35.7963,35.8109,131300.0
2014-05-06 12:20:00,49.24,49.24,49.2,49.23,168400.0,35.8109,35.8109,35.7818,35.8036,168400.0
2014-05-06 12:30:00,49.23,49.3,49.23,49.28,171500.0,35.8036,35.8545,35.8036,35.84,171500.0
2014-05-06 12:40:00,49.29,49.3,49.27,49.29,107100.0,35.8472,35.8545,35.8327,35.8472,107100.0
2014-05-06 12:50:00,49.28,49.29,49.24,49.26,113900.0,35.84,35.8472,35.8109,35.8254,113900.0
2014-05-06 13:00:00,49.26,49.26,49.19,49.22,222600.0,35.8254,35.8254,35.7745,35.7963,222600.0
2014-05-06 13:10:00,49.21,49.24,49.2,49.23,133200.0,35.789,35.8109,35.7818,35.8036,133200.0
2014-05-06 13:20:00,49.22,49.24,49.17,49.19,339700.0,35.7963,35.8109,35.76,35.7745,339700.0
2014-05-06 13:30:00,49.19,49.21,49.15,49.16,282200.0,35.7745,35.789,35.7454,35.7527,282200.0
2014-05-06 13:40:00,49.16,49.18,49.08,49.14,519200.0,35.7527,35.7672,35.6945,35.7381,519200.0
2014-05-06 13:50:00,49.14,49.19,49.14,49.16,129700.0,35.7381,35.7745,35.7381,35.7527,129700.0
2014-05-06 14:00:00,49.16,49.17,49.11,49.16,292000.0,35.7527,35.76,35.7163,35.7527,292000.0
2014-05-06 14:10:00,49.16,49.19,49.14,49.18,171900.0,35.7527,35.7745,35.7381,35.7672,171900.0
2014-05-06 14:20:00,49.18,49.19,49.12,49.16,339500.0,35.7672,35.7745,35.7236,35.7527,339500.0
2014-05-06 14:30:00,49.15,49.18,49.13,49.17,215500.0,35.7454,35.7672,35.7309,35.76,215500.0
2014-05-06 14:40:00,49.16,49.22,49.16,49.16,200100.0,35.7527,35.7963,35.7527,35.7527,200100.0
2014-05-06 14:50:00,49.16,49.2,49.11,49.13,350200.0,35.7527,35.7818,35.7163,35.7309,350200.0
2014-05-06 15:00:00,49.12,49.13,49.08,49.12,415000.0,35.7236,35.7309,35.6945,35.7236,415000.0
2014-05-06 15:10:00,49.12,49.19,49.12,49.16,338200.0,35.7236,35.7745,35.7236,35.7527,338200.0
2014-05-06 15:20:00,49.16,49.21,49.11,49.12,448900.0,35.7527,35.789,35.7163,35.7236,448900.0
2014-05-06 15:30:00,49.12,49.19,49.11,49.19,455400.0,35.7236,35.7745,35.7163,35.7745,455400.0
2014-05-06 15:40:00,49.19,49.19,49.12,49.13,466800.0,35.7745,35.7745,35.7236,35.7309,466800.0
2014-05-06 15:50:00,49.13,49.14,49.07,49.1,1942200.0,35.7309,35.7381,35.6872,35.709,1942200.0
2014-05-07 09:30:00,49.0,49.25,48.98,49.02,1245600.0,35.8889,36.072,35.8742,35.9035,1245600.0
2014-05-07 09:40:00,49.01,49.21,49.0,49.11,560000.0,35.8962,36.0427,35.8889,35.9694,560000.0
2014-05-07 09:50:00,49.12,49.14,49.06,49.09,430800.0,35.9767,35.9914,35.9328,35.9548,430800.0
2014-05-07 10:00:00,49.09,49.16,48.96,48.99,773400.0,35.9548,36.006,35.8596,35.8815,773400.0
2014-05-07 10:10:00,48.99,49.0,48.87,48.96,411300.0,35.8815,35.8889,35.7936,35.8596,411300.0
2014-05-07 10:20:00,48.96,49.04,48.95,49.03,298500.0,35.8596,35.9182,35.8522,35.9108,298500.0
2014-05-07 10:30:00,49.04,49.13,48.98,49.1,463300.0,35.9182,35.9841,35.8742,35.9621,463300.0
2014-05-07 10:40:00,49.1,49.11,49.02,49.08,308300.0,35.9621,35.9694,35.9035,35.9475,308300.0
2014-05-07 10:50:00,49.09,49.12,49.05,49.08,256200.0,35.9548,35.9767,35.9255,35.9475,256200.0
2014-05-07 11:00:00,49.08,49.1,49.01,49.1,185200.0,35.9475,35.9621,35.8962,35.9621,185200.0
2014-05-07 11:10:00,49.1,49.2,49.08,49.14,447800.0,35.9621,36.0353,35.9475,35.9914,447800.0
2014-05-07 11:20:00,49.14,49.2,49.09,49.18,492000.0,35.9914,36.0353,35.9548,36.0207,492000.0
2014-05-07 11:30:00,49.18,49.33,49.18,49.33,408700.0,36.0207,36.1306,36.0207,36.1306,408700.0
2014-05-07 11:40:00,49.33,49.42,49.31,49.37,407200.0,36.1306,36.1965,36.1159,36.1599,407200.0
2014-05-07 11:50:00,49.38,49.43,49.36,49.36,349100.0,36.1672,36.2038,36.1525,36.1525,349100.0
2014-05-07 12:00:00,49.36,49.37,49.27,49.31,166400.0,36.1525,36.1599,36.0866,36.1159,166400.0
2014-05-07 12:10:00,49.32,49.35,49.27,49.35,185300.0,36.1232,36.1452,36.0866,36.1452,185300.0
2014-05-07 12:20:00,49.35,49.39,49.34,49.36,159900.0,36.1452,36.1745,36.1379,36.1525,159900.0
2014-05-07 12:30:00,49.36,49.38,49.3,49.34,158200.0,36.1525,36.1672,36.1086,36.1379,158200.0
2014-05-07 12:40:00,49.34,49.35,49.29,49.32,208800.0,36.1379,36.1452,36.1013,36.1232,208800.0
2014-05-07 12:50:00,49.32,49.38,49.3,49.3,288300.0,36.1232,36.1672,36.1086,36.1086,288300.0
2014-05-07 13:00:00,49.3,49.35,49.24,49.25,189400.0,36.1086,36.1452,36.0646,36.072,189400.0
2014-05-07 13:10:00,49.26,49.33,49.24,49.31,126200.0,36.0793,36.1306,36.0646,36.1159,126200.0
2014-05-07 13:20:00,49.32,49.32,49.3,49.3,84300.0,36.1232,36.1232,36.1086,36.1086,84300.0
2014-05-07 13:30:00,49.3,49.32,49.28,49.28,156500.0,36.1086,36.1232,36.0939,36.0939,156500.0
2014-05-07 13:40:00,49.29,49.29,49.21,49.22,194300.0,36.1013,36.1013,36.0427,36.05,194300.0
2014-05-07 13:50:00,49.21,49.26,49.17,49.18,175500.0,36.0427,36.0793,36.0134,36.0207,175500.0
2014-05-07 14:00:00,49.16,49.28,49.15,49.27,157900.0,36.006,36.0939,35.9987,36.0866,157900.0
2014-05-07 14:10:00,49.26,49.31,49.23,49.3,130700.0,36.0793,36.1159,36.0573,36.1086,130700.0
2014-05-07 14:20:00,49.3,49.36,49.29,49.36,171400.0,36.1086,36.1525,36.1013,36.1525,171400.0
2014-05-07 14:30:00,49.36,49.38,49.34,49.36,190300.0,36.1525,36.1672,36.1379,36.1525,190300.0
2014-05-07 14:40:00,49.37,49.39,49.34,49.36,193200.0,36.1599,36.1745,36.1379,36.1525,193200.0
2014-05-07 14:50:00,49.36,49.37,49.32,49.37,186900.0,36.1525,36.1599,36.1232,36.1599,186900.0
2014-05-07 15:00:00,49.37,49.38,49.27,49.32,223000.0,36.1599,36.1672,36.0866,36.1232,223000.0
2014-05-07 15:10:00,49.32,49.33,49.28,49.31,204700.0,36.1232,36.1306,36.0939,36.1159,204700.0
2014-05-07 15:20:00,49.31,49.36,49.26,49.31,252900.0,36.1159,36.1525,36.0793,36.1159,252900.0
2014-05-07 15:30:00,49.31,49.37,49.31,49.34,283700.0,36.1159,36.1599,36.1159,36.1379,283700.0
2014-05-07 15:40:00,49.34,49.4,49.33,49.38,722900.0,36.1379,36.1818,36.1306,36.1672,722900.0
2014-05-07 15:50:00,49.38,49.42,49.34,49.4,1459200.0,36.1672,36.1965,36.1379,36.1818,1459200.0
2014-05-08 09:30:00,49.35,49.45,49.2,49.43,472700.0,36.1452,36.2184,36.0353,36.2038,472700.0
2014-05-08 09:40:00,49.42,49.45,49.35,49.37,375500.0,36.1965,36.2184,36.1452,36.1599,375500.0
2014-05-08 09:50:00,49.38,49.47,49.34,49.47,436400.0,36.1672,36.2331,36.1379,36.2331,436400.0
2014-05-08 10:00:00,49.46,49.49,49.44,49.46,353300.0,36.2258,36.2477,36.2111,36.2258,353300.0
2014-05-08 10:10:00,49.46,49.49,49.43,49.45,261800.0,36.2258,36.2477,36.2038,36.2184,261800.0
2014-05-08 10:20:00,49.45,49.46,49.37,49.38,187300.0,36.2184,36.2258,36.1599,36.1672,187300.0
2014-05-08 10:30:00,49.39,49.46,49.39,49.44,187200.0,36.1745,36.2258,36.1745,36.2111,187200.0
2014-05-08 10:40:00,49.44,49.48,49.37,49.46,196500.0,36.2111,36.2404,36.1599,36.2258,196500.0
2014-05-08 10:50:00,49.46,49.48,49.42,49.43,224100.0,36.2258,36.2404,36.1965,36.2038,224100.0
2014-05-08 11:00:00,49.43,49.44,49.36,49.4,605400.0,36.2038,36.2111,36.1525,36.1818,605400.0
2014-05-08 11:10:00,49.41,49.41,49.34,49.39,335200.0,36.1892,36.1892,36.1379,36.1745,335200.0
2014-05-08 11:20:00,49.38,49.43,49.38,49.42,247800.0,36.1672,36.2038,36.1672,36.1965,247800.0
2014-05-08 11:30:00,49.43,49.46,49.42,49.45,223300.0,36.2038,36.2258,36.1965,36.2184,223300.0
2014-05-08 11:40:00,49.44,49.46,49.4,49.44,311400.0,36.2111,36.2258,36.1818,36.2111,311400.0
2014-05-08 11:50:00,49.44,49.47,49.42,49.43,175200.0,36.2111,36.2331,36.1965,36.2038,175200.0
2014-05-08 12:00:00,49.43,49.45,49.42,49.45,130800.0,36.2038,36.2184,36.1965,36.2184,130800.0
2014-05-08 12:10:00,49.44,49.46,49.42,49.42,165500.0,36.2111,36.2258,36.1965,36.1965,165500.0
2014-05-08 12:20:00,49.43,49.47,49.42,49.47,127900.0,36.2038,36.2331,36.1965,36.2331,127900.0
2014-05-08 12:30:00,49.47,49.47,49.44,49.47,351800.0,36.2331,36.2331,36.2111,36.2331,351800.0
2014-05-08 12:40:00,49.46,49.48,49.45,49.47,245500.0,36.2258,36.2404,36.2184,36.2331,245500.0
2014-05-08 12:50:00,49.46,49.47,49.41,49.43,193900.0,36.2258,36.2331,36.1892,36.2038,193900.0
2014-05-08 13:00:00,49.42,49.46,49.41,49.44,100600.0,36.1965,36.2258,36.1892,36.2111,100600.0
2014-05-08 13:10:00,49.44,49.44,49.39,49.41,167400.0,36.2111,36.2111,36.1745,36.1892,167400.0
2014-05-08 13:20:00,49.41,49.42,49.37,49.41,270000.0,36.1892,36.1965,36.1599,36.1892,270000.0
2014-05-08 13:30:00,49.42,49.44,49.39,49.42,165700.0,36.1965,36.2111,36.1745,36.1965,165700.0
2014-05-08 13:40:00,49.42,49.42,49.38,49.39,122700.0,36.1965,36.1965,36.1672,36.1745,122700.0
2014-05-08 13:50:00,49.38,49.4,49.33,49.37,178800.0,36.1672,36.1818,36.1306,36.1599,178800.0
2014-05-08 14:00:00,49.37,49.37,49.27,49.31,248000.0,36.1599,36.1599,36.0866,36.1159,248000.0
2014-05-08 14:10:00,49.3,49.34,49.29,49.33,307600.0,36.1086,36.1379,36.1013,36.1306,307600.0
2014-05-08 14:20:00,49.34,49.39,49.32,49.38,262500.0,36.1379,36.1745,36.1232,36.1672,262500.0
2014-05-08 14:30:00,49.38,49.38,49.32,49.32,229800.0,36.1672,36.1672,36.1232,36.1232,229800.0
2014-05-08 14:40:00,49.32,49.35,49.27,49.3,295800.0,36.1232,36.1452,36.0866,36.1086,295800.0
2014-05-08 14:50:00,49.3,49.34,49.25,49.28,225700.0,36.1086,36.1379,36.072,36.0939,225700.0
2014-05-08 15:00:00,49.28,49.29,49.22,49.24,412200.0,36.0939,36.1013,36.05,36.0646,412200.0
2014-05-08 15:10:00,49.23,49.34,49.22,49.31,330000.0,36.0573,36.1379,36.05,36.1159,330000.0
2014-05-08 15:20:00,49.32,49.36,49.31,49.35,253400.0,36.1232,36.1525,36.1159,36.1452,253400.0
2014-05-08 15:30:00,49.35,49.38,49.31,49.33,403400.0,36.1452,36.1672,36.1159,36.1306,403400.0
2014-05-08 15:40:00,49.34,49.35,49.29,49.3,365100.0,36.1379,36.1452,36.1013,36.1086,365100.0
2014-05-08 15:50:00,49.32,49.38,49.27,49.33,1133500.0,36.1232,36.1672,36.0866,36.1306,1133500.0
2014-05-09 09:30:00,49.27,49.32,49.08,49.13,877900.0,36.0866,36.1232,35.9475,35.9841,877900.0
2014-05-09 09:40:00,49.13,49.14,49.0,49.04,711300.0,35.9841,35.9914,35.8889,35.9182,711300.0
2014-05-09 09:50:00,49.05,49.05,48.98,49.02,465100.0,35.9255,35.9255,35.8742,35.9035,465100.0
2014-05-09 10:00:00,49.02,49.05,48.94,49.01,396400.0,35.9035,35.9255,35.8449,35.8962,396400.0
2014-05-09 10:10:00,49.02,49.12,49.01,49.07,458100.0,35.9035,35.9767,35.8962,35.9401,458100.0
2014-05-09 10:20:00,49.07,49.08,49.02,49.06,416700.0,35.9401,35.9475,35.9035,35.9328,416700.0
2014-05-09 10:30:00,49.06,49.11,49.02,49.07,666600.0,35.9328,35.9694,35.9035,35.9401,666600.0
2014-05-09 10:40:00,49.07,49.08,49.02,49.03,215600.0,35.9401,35.9475,35.9035,35.9108,215600.0
2014-05-09 10:50:00,49.03,49.04,49.0,49.0,319200.0,35.9108,35.9182,35.8889,35.8889,319200.0
2014-05-09 11:00:00,49.0,49.03,48.98,48.98,262600.0,35.8889,35.9108,35.8742,35.8742,262600.0
2014-05-09 11:10:00,48.98,49.0,48.95,48.97,260800.0,35.8742,35.8889,35.8522,35.8669,260800.0
2014-05-09 11:20:00,48.98,49.01,48.95,48.98,293700.0,35.8742,35.8962,35.8522,35.8742,293700.0
2014-05-09 11:30:00,48.98,49.03,48.97,49.02,243400.0,35.8742,35.9108,35.8669,35.9035,243400.0
2014-05-09 11:40:00,49.02,49.02,48.99,49.01,114700.0,35.9035,35.9035,35.8815,35.8962,114700.0
2014-05-09 11:50:00,49.01,49.01,48.98,49.01,112800.0,35.8962,35.8962,35.8742,35.8962,112800.0
2014-05-09 12:00:00,49.01,49.04,48.99,49.01,279000.0,35.8962,35.9182,35.8815,35.8962,279000.0
2014-05-09 12:10:00,49.0,49.03,49.0,49.03,157300.0,35.8889,35.9108,35.8889,35.9108,157300.0
2014-05-09 12:20:00,49.04,49.05,49.02,49.04,214300.0,35.9182,35.9255,35.9035,35.9182,214300.0
2014-05-09 12:30:00,49.04,49.1,49.02,49.09,265300.0,35.9182,35.9621,35.9035,35.9548,265300.0
2014-05-09 12:40:00,49.1,49.22,49.09,49.22,568900.0,35.9621,36.05,35.9548,36.05,568900.0
2014-05-09 12:50:00,49.22,49.26,49.18,49.24,262200.0,36.05,36.0793,36.0207,36.0646,262200.0
2014-05-09 13:00:00,49.24,49.25,49.19,49.2,203300.0,36.0646,36.072,36.028,36.0353,203300.0
2014-05-09 13:10:00,49.19,49.2,49.16,49.16,122400.0,36.028,36.0353,36.006,36.006,122400.0
2014-05-09 13:20:00,49.16,49.17,49.14,49.14,195200.0,36.006,36.0134,35.9914,35.9914,195200.0
2014-05-09 13:30:00,49.14,49.15,49.06,49.07,352100.0,35.9914,35.9987,35.9328,35.9401,352100.0
2014-05-09 13:40:00,49.07,49.08,49.03,49.05,179800.0,35.9401,35.9475,35.9108,35.9255,179800.0
2014-05-09 13:50:00,49.06,49.07,49.03,49.03,152000.0,35.9328,35.9401,35.9108,35.9108,152000.0
2014-05-09 14:00:00,49.03,49.06,49.01,49.01,214100.0,35.9108,35.9328,35.8962,35.8962,214100.0
2014-05-09 14:10:00,49.02,49.03,48.97,48.98,297800.0,35.9035,35.9108,35.8669,35.8742,297800.0
2014-05-09 14:20:00,48.98,48.98,48.92,48.94,361700.0,35.8742,35.8742,35.8303,35.8449,361700.0
2014-05-09 14:30:00,48.94,48.97,48.93,48.95,312100.0,35.8449,35.8669,35.8376,35.8522,312100.0
2014-05-09 14:40:00,48.95,48.95,48.91,48.92,163700.0,35.8522,35.8522,35.8229,35.8303,163700.0
2014-05-09 14:50:00,48.92,48.95,48.91,48.93,333600.0,35.8303,35.8522,35.8229,35.8376,333600.0
2014-05-09 15:00:00,48.93,49.01,48.93,49.0,402500.0,35.8376,35.8962,35.8376,35.8889,402500.0
2014-05-09 15:10:00,48.99,49.02,48.98,49.01,214100.0,35.8815,35.9035,35.8742,35.8962,214100.0
2014-05-09 15:20:00,49.01,49.03,48.99,49.03,292500.0,35.8962,35.9108,35.8815,35.9108,292500.0
2014-05-09 15:30:00,49.03,49.04,49.0,49.02,366700.0,35.9108,35.9182,35.8889,35.9035,366700.0
2014-05-09 15:40:00,49.03,49.07,49.01,49.07,621400.0,35.9108,35.9401,35.8962,35.9401,621400.0
2014-05-09 15:50:00,49.07,49.09,49.05,49.08,1000200.0,35.9401,35.9548,35.9255,35.9475,1000200.0
2014-05-12 09:30:00,49.38,49.62,49.33,49.43,1231000.0,36.1672,36.343,36.1306,36.2038,1231000.0
2014-05-12 09:40:00,49.43,49.5,49.41,49.41,637800.0,36.2038,36.2551,36.1892,36.1892,637800.0
2014-05-12 09:50:00,49.42,49.45,49.38,49.38,434600.0,36.1965,36.2184,36.1672,36.1672,434600.0
2014-05-12 10:00:00,49.38,49.45,49.38,49.42,346600.0,36.1672,36.2184,36.1672,36.1965,346600.0
2014-05-12 10:10:00,49.41,49.55,49.39,49.55,563800.0,36.1892,36.2917,36.1745,36.2917,563800.0
2014-05-12 10:20:00,49.54,49.56,49.47,49.5,243400.0,36.2844,36.299,36.2331,36.2551,243400.0
2014-05-12 10:30:00,49.5,49.59,49.47,49.59,368800.0,36.2551,36.321,36.2331,36.321,368800.0
2014-05-12 10:40:00,49.58,49.63,49.55,49.58,499200.0,36.3137,36.3503,36.2917,36.3137,499200.0
2014-05-12 10:50:00,49.58,49.59,49.55,49.59,255600.0,36.3137,36.321,36.2917,36.321,255600.0
2014-05-12 11:00:00,49.59,49.66,49.58,49.65,335000.0,36.321,36.3723,36.3137,36.3649,335000.0
2014-05-12 11:10:00,49.66,49.68,49.62,49.64,298000.0,36.3723,36.3869,36.343,36.3576,298000.0
2014-05-12 11:20:00,49.64,49.67,49.61,49.66,390100.0,36.3576,36.3796,36.3356,36.3723,390100.0
2014-05-12 11:30:00,49.67,49.69,49.64,49.66,242700.0,36.3796,36.3942,36.3576,36.3723,242700.0
2014-05-12 11:40:00,49.66,49.71,49.66,49.69,308900.0,36.3723,36.4089,36.3723,36.3942,308900.0
2014-05-12 11:50:00,49.69,49.7,49.66,49.66,202900.0,36.3942,36.4016,36.3723,36.3723,202900.0
2014-05-12 12:00:00,49.66,49.71,49.66,49.67,281100.0,36.3723,36.4089,36.3723,36.3796,281100.0
2014-05-12 12:10:00,49.68,49.71,49.67,49.7,147300.0,36.3869,36.4089,36.3796,36.4016,147300.0
2014-05-12 12:20:00,49.71,49.72,49.69,49.69,356100.0,36.4089,36.4162,36.3942,36.3942,356100.0
2014-05-12 12:30:00,49.7,49.71,49.69,49.69,231100.0,36.4016,36.4089,36.3942,36.3942,231100.0
2014-05-12 12:40:00,49.7,49.73,49.69,49.71,366100.0,36.4016,36.4235,36.3942,36.4089,366100.0
2014-05-12 12:50:00,49.71,49.81,49.7,49.75,1074000.0,36.4089,36.4821,36.4016,36.4382,1074000.0
2014-05-12 13:00:00,49.75,49.79,49.74,49.78,156300.0,36.4382,36.4675,36.4309,36.4601,156300.0
2014-05-12 13:10:00,49.79,49.8,49.77,49.78,241300.0,36.4675,36.4748,36.4528,36.4601,241300.0
2014-05-12 13:20:00,49.78,49.79,49.76,49.77,384000.0,36.4601,36.4675,36.4455,36.4528,384000.0
2014-05-12 13:30:00,49.77,49.78,49.75,49.76,182000.0,36.4528,36.4601,36.4382,36.4455,182000.0
2014-05-12 13:40:00,49.76,49.79,49.75,49.79,307400.0,36.4455,36.4675,36.4382,36.4675,307400.0
2014-05-12 13:50:00,49.79,49.85,49.78,49.84,341500.0,36.4675,36.5114,36.4601,36.5041,341500.0
2014-05-12 14:00:00,49.83,49.83,49.77,49.8,311700.0,36.4968,36.4968,36.4528,36.4748,311700.0
2014-05-12 14:10:00,49.8,49.84,49.74,49.75,393500.0,36.4748,36.5041,36.4309,36.4382,393500.0
2014-05-12 14:20:00,49.75,49.76,49.71,49.71,155500.0,36.4382,36.4455,36.4089,36.4089,155500.0
2014-05-12 14:30:00,49.72,49.76,49.71,49.75,161000.0,36.4162,36.4455,36.4089,36.4382,161000.0
2014-05-12 14:40:00,49.74,49.75,49.73,49.73,151800.0,36.4309,36.4382,36.4235,36.4235,151800.0
2014-05-12 14:50:00,49.73,49.78,49.72,49.77,171900.0,36.4235,36.4601,36.4162,36.4528,171900.0
2014-05-12 15:00:00,49.77,49.78,49.73,49.77,176300.0,36.4528,36.4601,36.4235,36.4528,176300.0
2014-05-12 15:10:00,49.76,49.78,49.72,49.72,280800.0,36.4455,36.4601,36.4162,36.4162,280800.0
2014-05-12 15:20:00,49.72,49.76,49.71,49.71,244200.0,36.4162,36.4455,36.4089,36.4089,244200.0
2014-05-12 15:30:00,49.71,49.76,49.7,49.75,440800.0,36.4089,36.4455,36.4016,36.4382,440800.0
2014-05-12 15:40:00,49.75,49.77,49.73,49.76,402400.0,36.4382,36.4528,36.4235,36.4455,402400.0
2014-05-12 15:50:00,49.76,49.81,49.75,49.75,1446000.0,36.4455,36.4821,36.4382,36.4382,1446000.0
2014-05-13 09:30:00,49.78,49.82,49.64,49.75,421500.0,36.4601,36.4894,36.3576,36.4382,421500.0
2014-05-13 09:40:00,49.75,49.87,49.72,49.87,448600.0,36.4382,36.5261,36.4162,36.5261,448600.0
2014-05-13 09:50:00,49.87,49.91,49.77,49.83,283900.0,36.5261,36.5554,36.4528,36.4968,283900.0
2014-05-13 10:00:00,49.83,49.86,49.81,49.85,244600.0,36.4968,36.5187,36.4821,36.5114,244600.0
2014-05-13 10:10:00,49.85,49.91,49.84,49.89,208000.0,36.5114,36.5554,36.5041,36.5407,208000.0
2014-05-13 10:20:00,49.9,49.93,49.89,49.92,195200.0,36.548,36.57,36.5407,36.5627,195200.0
2014-05-13 10:30:00,49.93,49.96,49.89,49.94,198500.0,36.57,36.592,36.5407,36.5773,198500.0
2014-05-13 10:40:00,49.94,49.95,49.9,49.93,176300.0,36.5773,36.5847,36.548,36.57,176300.0
2014-05-13 10:50:00,49.94,49.95,49.9,49.9,99000.0,36.5773,36.5847,36.548,36.548,99000.0
2014-05-13 11:00:00,49.91,49.92,49.88,49.91,218000.0,36.5554,36.5627,36.5334,36.5554,218000.0
2014-05-13 11:10:00,49.9,49.91,49.87,49.89,262500.0,36.548,36.5554,36.5261,36.5407,262500.0
2014-05-13 11:20:00,49.88,49.94,49.88,49.93,125400.0,36.5334,36.5773,36.5334,36.57,125400.0
2014-05-13 11:30:00,49.92,49.93,49.89,49.9,182300.0,36.5627,36.57,36.5407,36.548,182300.0
2014-05-13 11:40:00,49.9,49.92,49.88,49.9,215500.0,36.548,36.5627,36.5334,36.548,215500.0
2014-05-13 11:50:00,49.9,49.9,49.86,49.87,234600.0,36.548,36.548,36.5187,36.5261,234600.0
2014-05-13 12:00:00,49.87,49.87,49.79,49.8,320900.0,36.5261,36.5261,36.4675,36.4748,320900.0
2014-05-13 12:10:00,49.8,49.86,49.8,49.82,129900.0,36.4748,36.5187,36.4748,36.4894,129900.0
2014-05-13 12:20:00,49.82,49.83,49.77,49.8,117600.0,36.4894,36.4968,36.4528,36.4748,117600.0
2014-05-13 12:30:00,49.8,49.82,49.76,49.79,87800.0,36.4748,36.4894,36.4455,36.4675,87800.0
2014-05-13 12:40:00,49.79,49.82,49.79,49.8,71200.0,36.4675,36.4894,36.4675,36.4748,71200.0
2014-05-13 12:50:00,49.8,49.82,49.79,49.8,68300.0,36.4748,36.4894,36.4675,36.4748,68300.0
2014-05-13 13:00:00,49.8,49.84,49.8,49.83,102200.0,36.4748,36.5041,36.4748,36.4968,102200.0
2014-05-13 13:10:00,49.82,49.83,49.79,49.83,98400.0,36.4894,36.4968,36.4675,36.4968,98400.0
2014-05-13 13:20:00,49.83,49.84,49.81,49.83,77100.0,36.4968,36.5041,36.4821,36.4968,77100.0
2014-05-13 13:30:00,49.83,49.86,49.83,49.84,316500.0,36.4968,36.5187,36.4968,36.5041,316500.0
2014-05-13 13:40:00,49.85,49.85,49.82,49.82,197700.0,36.5114,36.5114,36.4894,36.4894,197700.0
2014-05-13 13:50:00,49.82,49.84,49.81,49.83,107700.0,36.4894,36.5041,36.4821,36.4968,107700.0
2014-05-13 14:00:00,49.83,49.84,49.82,49.84,67800.0,36.4968,36.5041,36.4894,36.5041,67800.0
2014-05-13 14:10:00,49.83,49.84,49.81,49.82,121400.0,36.4968,36.5041,36.4821,36.4894,121400.0
2014-05-13 14:20:00,49.83,49.84,49.82,49.84,166200.0,36.4968,36.5041,36.4894,36.5041,166200.0
2014-05-13 14:30:00,49.83,49.85,49.8,49.8,182300.0,36.4968,36.5114,36.4748,36.4748,182300.0
2014-05-13 14:40:00,49.8,49.83,49.79,49.82,196700.0,36.4748,36.4968,36.4675,36.4894,196700.0
2014-05-13 14:50:00,49.82,49.83,49.8,49.8,153900.0,36.4894,36.4968,36.4748,36.4748,153900.0
2014-05-13 15:00:00,49.8,49.83,49.79,49.82,243100.0,36.4748,36.4968,36.4675,36.4894,243100.0
2014-05-13 15:10:00,49.81,49.83,49.78,49.8,206400.0,36.4821,36.4968,36.4601,36.4748,206400.0
2014-05-13 15:20:00,49.79,49.82,49.78,49.82,240200.0,36.4675,36.4894,36.4601,36.4894,240200.0
2014-05-13 15:30:00,49.82,49.84,49.8,49.83,252900.0,36.4894,36.5041,36.4748,36.4968,252900.0
2014-05-13 15:40:00,49.84,49.84,49.8,49.8,368200.0,36.5041,36.5041,36.4748,36.4748,368200.0
2014-05-13 15:50:00,49.8,49.82,49.77,49.8,1080000.0,36.4748,36.4894,36.4528,36.4748,1080000.0
2014-05-14 09:30:00,49.86,49.86,49.45,49.46,755500.0,36.5187,36.5187,36.2184,36.2258,755500.0
2014-05-14 09:40:00,49.46,49.54,49.38,49.39,536700.0,36.2258,36.2844,36.1672,36.1745,536700.0
2014-05-14 09:50:00,49.4,49.57,49.39,49.47,686500.0,36.1818,36.3063,36.1745,36.2331,686500.0
2014-05-14 10:00:00,49.47,49.52,49.43,49.47,327700.0,36.2331,36.2697,36.2038,36.2331,327700.0
2014-05-14 10:10:00,49.47,49.47,49.35,49.4,403600.0,36.2331,36.2331,36.1452,36.1818,403600.0
2014-05-14 10:20:00,49.4,49.43,49.38,49.41,278400.0,36.1818,36.2038,36.1672,36.1892,278400.0
2014-05-14 10:30:00,49.41,49.46,49.38,49.39,304900.0,36.1892,36.2258,36.1672,36.1745,304900.0
2014-05-14 10:40:00,49.39,49.42,49.38,49.41,251300.0,36.1745,36.1965,36.1672,36.1892,251300.0
2014-05-14 10:50:00,49.41,49.43,49.34,49.36,319900.0,36.1892,36.2038,36.1379,36.1525,319900.0
2014-05-14 11:00:00,49.36,49.41,49.35,49.38,294900.0,36.1525,36.1892,36.1452,36.1672,294900.0
2014-05-14 11:10:00,49.37,49.41,49.37,49.37,195800.0,36.1599,36.1892,36.1599,36.1599,195800.0
2014-05-14 11:20:00,49.38,49.4,49.36,49.39,253300.0,36.1672,36.1818,36.1525,36.1745,253300.0
2014-05-14 11:30:00,49.39,49.41,49.37,49.4,180200.0,36.1745,36.1892,36.1599,36.1818,180200.0
2014-05-14 11:40:00,49.39,49.41,49.38,49.38,171900.0,36.1745,36.1892,36.1672,36.1672,171900.0
2014-05-14 11:50:00,49.39,49.41,49.36,49.37,216900.0,36.1745,36.1892,36.1525,36.1599,216900.0
2014-05-14 12:00:00,49.37,49.37,49.32,49.34,245600.0,36.1599,36.1599,36.1232,36.1379,245600.0
2014-05-14 12:10:00,49.34,49.35,49.31,49.32,151600.0,36.1379,36.1452,36.1159,36.1232,151600.0
2014-05-14 12:20:00,49.32,49.35,49.31,49.31,184100.0,36.1232,36.1452,36.1159,36.1159,184100.0
2014-05-14 12:30:00,49.31,49.32,49.3,49.31,126900.0,36.1159,36.1232,36.1086,36.1159,126900.0
2014-05-14 12:40:00,49.3,49.33,49.3,49.33,234900.0,36.1086,36.1306,36.1086,36.1306,234900.0
2014-05-14 12:50:00,49.33,49.33,49.29,49.3,188400.0,36.1306,36.1306,36.1013,36.1086,188400.0
2014-05-14 13:00:00,49.3,49.35,49.29,49.33,183700.0,36.1086,36.1452,36.1013,36.1306,183700.0
2014-05-14 13:10:00,49.33,49.34,49.31,49.34,134700.0,36.1306,36.1379,36.1159,36.1379,134700.0
2014-05-14 13:20:00,49.34,49.35,49.32,49.33,117900.0,36.1379,36.1452,36.1232,36.1306,117900.0
2014-05-14 13:30:00,49.32,49.33,49.3,49.3,118300.0,36.1232,36.1306,36.1086,36.1086,118300.0
2014-05-14 13:40:00,49.3,49.31,49.3,49.31,60200.0,36.1086,36.1159,36.1086,36.1159,60200.0
2014-05-14 13:50:00,49.31,49.31,49.29,49.3,168400.0,36.1159,36.1159,36.1013,36.1086,168400.0
2014-05-14 14:00:00,49.29,49.3,49.29,49.3,216100.0,36.1013,36.1086,36.1013,36.1086,216100.0
2014-05-14 14:10:00,49.29,49.3,49.28,49.29,245800.0,36.1013,36.1086,36.0939,36.1013,245800.0
2014-05-14 14:20:00,49.3,49.3,49.29,49.3,75000.0,36.1086,36.1086,36.1013,36.1086,75000.0
2014-05-14 14:30:00,49.3,49.3,49.29,49.3,150800.0,36.1086,36.1086,36.1013,36.1086,150800.0
2014-05-14 14:40:00,49.3,49.3,49.25,49.25,198400.0,36.1086,36.1086,36.072,36.072,198400.0
2014-05-14 14:50:00,49.25,49.26,49.24,49.26,267500.0,36.072,36.0793,36.0646,36.0793,267500.0
2014-05-14 15:00:00,49.26,49.26,49.21,49.21,393700.0,36.0793,36.0793,36.0427,36.0427,393700.0
2014-05-14 15:10:00,49.21,49.25,49.21,49.24,408100.0,36.0427,36.072,36.0427,36.0646,408100.0
2014-05-14 15:20:00,49.23,49.25,49.22,49.24,207000.0,36.0573,36.072,36.05,36.0646,207000.0
2014-05-14 15:30:00,49.23,49.24,49.19,49.22,617700.0,36.0573,36.0646,36.028,36.05,617700.0
2014-05-14 15:40:00,49.23,49.28,49.22,49.28,640500.0,36.0573,36.0939,36.05,36.0939,640500.0
2014-05-14 15:50:00,49.28,49.29,49.24,49.28,1218300.0,36.0939,36.1013,36.0646,36.0939,1218300.0
2014-05-15 09:30:00,49.1,49.25,49.01,49.05,886000.0,35.9621,36.072,35.8962,35.9255,886000.0
2014-05-15 09:40:00,49.05,49.13,49.01,49.1,406900.0,35.9255,35.9841,35.8962,35.9621,406900.0
2014-05-15 09:50:00,49.1,49.14,49.02,49.11,485400.0,35.9621,35.9914,35.9035,35.9694,485400.0
2014-05-15 10:00:00,49.11,49.14,49.03,49.04,487200.0,35.9694,35.9914,35.9108,35.9182,487200.0
2014-05-15 10:10:00,49.04,49.05,49.0,49.03,404500.0,35.9182,35.9255,35.8889,35.9108,404500.0
2014-05-15 10:20:00,49.02,49.05,48.96,48.98,538600.0,35.9035,35.9255,35.8596,35.8742,538600.0
2014-05-15 10:30:00,48.98,48.99,48.89,48.89,468600.0,35.8742,35.8815,35.8083,35.8083,468600.0
2014-05-15 10:40:00,48.89,49.01,48.86,49.0,719100.0,35.8083,35.8962,35.7863,35.8889,719100.0
2014-05-15 10:50:00,49.0,49.03,48.92,48.94,553200.0,35.8889,35.9108,35.8303,35.8449,553200.0
2014-05-15 11:00:00,48.95,48.96,48.86,48.86,470400.0,35.8522,35.8596,35.7863,35.7863,470400.0
2014-05-15 11:10:00,48.86,48.88,48.76,48.79,724200.0,35.7863,35.801,35.7131,35.735,724200.0
2014-05-15 11:20:00,48.79,48.81,48.71,48.75,492100.0,35.735,35.7497,35.6765,35.7057,492100.0
2014-05-15 11:30:00,48.74,48.86,48.74,48.86,274800.0,35.6984,35.7863,35.6984,35.7863,274800.0
2014-05-15 11:40:00,48.85,48.87,48.75,48.76,299400.0,35.779,35.7936,35.7057,35.7131,299400.0
2014-05-15 11:50:00,48.76,48.78,48.7,48.71,274800.0,35.7131,35.7277,35.6691,35.6765,274800.0
2014-05-15 12:00:00,48.7,48.78,48.66,48.72,337000.0,35.6691,35.7277,35.6398,35.6838,337000.0
2014-05-15 12:10:00,48.72,48.81,48.72,48.81,299300.0,35.6838,35.7497,35.6838,35.7497,299300.0
2014-05-15 12:20:00,48.81,48.83,48.77,48.82,305500.0,35.7497,35.7643,35.7204,35.757,305500.0
2014-05-15 12:30:00,48.81,48.82,48.79,48.8,247000.0,35.7497,35.757,35.735,35.7424,247000.0
2014-05-15 12:40:00,48.8,48.81,48.77,48.77,311800.0,35.7424,35.7497,35.7204,35.7204,311800.0
2014-05-15 12:50:00,48.78,48.88,48.77,48.85,237200.0,35.7277,35.801,35.7204,35.779,237200.0
2014-05-15 13:00:00,48.86,48.87,48.8,48.8,196000.0,35.7863,35.7936,35.7424,35.7424,196000.0
2014-05-15 13:10:00,48.81,48.83,48.8,48.83,122400.0,35.7497,35.7643,35.7424,35.7643,122400.0
2014-05-15 13:20:00,48.83,48.87,48.83,48.85,224300.0,35.7643,35.7936,35.7643,35.779,224300.0
2014-05-15 13:30:00,48.85,48.9,48.84,48.88,230900.0,35.779,35.8156,35.7717,35.801,230900.0
2014-05-15 13:40:00,48.88,48.89,48.83,48.85,229200.0,35.801,35.8083,35.7643,35.779,229200.0
2014-05-15 13:50:00,48.84,48.9,48.83,48.9,147900.0,35.7717,35.8156,35.7643,35.8156,147900.0
2014-05-15 14:00:00,48.9,48.99,48.89,48.98,280800.0,35.8156,35.8815,35.8083,35.8742,280800.0
2014-05-15 14:10:00,48.99,49.05,48.98,49.01,393300.0,35.8815,35.9255,35.8742,35.8962,393300.0
2014-05-15 14:20:00,49.01,49.04,48.98,49.0,249600.0,35.8962,35.9182,35.8742,35.8889,249600.0
2014-05-15 14:30:00,49.0,49.07,49.0,49.05,213300.0,35.8889,35.9401,35.8889,35.9255,213300.0
2014-05-15 14:40:00,49.04,49.05,48.96,49.01,249700.0,35.9182,35.9255,35.8596,35.8962,249700.0
2014-05-15 14:50:00,49.01,49.06,48.99,49.04,344300.0,35.8962,35.9328,35.8815,35.9182,344300.0
2014-05-15 15:00:00,49.05,49.08,48.99,49.03,281300.0,35.9255,35.9475,35.8815,35.9108,281300.0
2014-05-15 15:10:00,49.03,49.03,48.98,48.99,300200.0,35.9108,35.9108,35.8742,35.8815,300200.0
2014-05-15 15:20:00,49.0,49.0,48.94,48.98,291900.0,35.8889,35.8889,35.8449,35.8742,291900.0
2014-05-15 15:30:00,48.98,49.06,48.96,49.05,423000.0,35.8742,35.9328,35.8596,35.9255,423000.0
2014-05-15 15:40:00,49.06,49.07,49.03,49.03,616900.0,35.9328,35.9401,35.9108,35.9108,616900.0
2014-05-15 15:50:00,49.03,49.07,48.99,49.02,1422400.0,35.9108,35.9401,35.8815,35.9035,1422400.0
2014-05-16 09:30:00,49.01,49.03,48.83,48.89,2290500.0,35.8962,35.9108,35.7643,35.8083,2290500.0
2014-05-16 09:40:00,48.89,48.92,48.79,48.87,365400.0,35.8083,35.8303,35.735,35.7936,365400.0
2014-05-16 09:50:00,48.87,48.89,48.78,48.87,364700.0,35.7936,35.8083,35.7277,35.7936,364700.0
2014-05-16 10:00:00,48.87,48.91,48.73,48.78,384800.0,35.7936,35.8229,35.6911,35.7277,384800.0
2014-05-16 10:10:00,48.77,48.83,48.75,48.81,296500.0,35.7204,35.7643,35.7057,35.7497,296500.0
2014-05-16 10:20:00,48.8,48.82,48.76,48.8,232600.0,35.7424,35.757,35.7131,35.7424,232600.0
2014-05-16 10:30:00,48.8,48.9,48.79,48.9,251600.0,35.7424,35.8156,35.735,35.8156,251600.0
2014-05-16 10:40:00,48.89,48.93,48.89,48.93,244000.0,35.8083,35.8376,35.8083,35.8376,244000.0
2014-05-16 10:50:00,48.93,48.96,48.91,48.94,163200.0,35.8376,35.8596,35.8229,35.8449,163200.0
2014-05-16 11:00:00,48.93,49.03,48.93,49.03,237800.0,35.8376,35.9108,35.8376,35.9108,237800.0
2014-05-16 11:10:00,49.03,49.06,49.02,49.05,328200.0,35.9108,35.9328,35.9035,35.9255,328200.0
2014-05-16 11:20:00,49.06,49.08,49.03,49.04,188900.0,35.9328,35.9475,35.9108,35.9182,188900.0
2014-05-16 11:30:00,49.04,49.09,49.03,49.04,199400.0,35.9182,35.9548,35.9108,35.9182,199400.0
2014-05-16 11:40:00,49.04,49.05,49.01,49.02,169200.0,35.9182,35.9255,35.8962,35.9035,169200.0
2014-05-16 11:50:00,49.02,49.05,48.99,49.04,160000.0,35.9035,35.9255,35.8815,35.9182,160000.0
2014-05-16 12:00:00,49.04,49.05,49.02,49.03,96900.0,35.9182,35.9255,35.9035,35.9108,96900.0
2014-05-16 12:10:00,49.03,49.05,48.99,49.02,118100.0,35.9108,35.9255,35.8815,35.9035,118100.0
2014-05-16 12:20:00,49.02,49.05,49.01,49.04,192500.0,35.9035,35.9255,35.8962,35.9182,192500.0
2014-05-16 12:30:00,49.04,49.08,49.03,49.08,128900.0,35.9182,35.9475,35.9108,35.9475,128900.0
2014-05-16 12:40:00,49.07,49.08,49.01,49.02,121400.0,35.9401,35.9475,35.8962,35.9035,121400.0
2014-05-16 12:50:00,49.03,49.04,49.01,49.04,82900.0,35.9108,35.9182,35.8962,35.9182,82900.0
2014-05-16 13:00:00,49.03,49.04,48.98,49.02,216000.0,35.9108,35.9182,35.8742,35.9035,216000.0
2014-05-16 13:10:00,49.01,49.02,48.96,48.98,121700.0,35.8962,35.9035,35.8596,35.8742,121700.0
2014-05-16 13:20:00,48.97,48.99,48.96,48.97,139700.0,35.8669,35.8815,35.8596,35.8669,139700.0
2014-05-16 13:30:00,48.97,48.99,48.95,48.96,109600.0,35.8669,35.8815,35.8522,35.8596,109600.0
2014-05-16 13:40:00,48.96,48.98,48.9,48.9,213500.0,35.8596,35.8742,35.8156,35.8156,213500.0
2014-05-16 13:50:00,48.9,48.92,48.89,48.92,152800.0,35.8156,35.8303,35.8083,35.8303,152800.0
2014-05-16 14:00:00,48.92,48.92,48.87,48.92,183300.0,35.8303,35.8303,35.7936,35.8303,183300.0
2014-05-16 14:10:00,48.92,48.92,48.89,48.91,124600.0,35.8303,35.8303,35.8083,35.8229,124600.0
2014-05-16 14:20:00,48.92,48.93,48.9,48.91,181400.0,35.8303,35.8376,35.8156,35.8229,181400.0
2014-05-16 14:30:00,48.92,48.94,48.91,48.93,119800.0,35.8303,35.8449,35.8229,35.8376,119800.0
2014-05-16 14:40:00,48.92,49.01,48.92,49.01,178100.0,35.8303,35.8962,35.8303,35.8962,178100.0
2014-05-16 14:50:00,49.01,49.09,49.0,49.09,215000.0,35.8962,35.9548,35.8889,35.9548,215000.0
2014-05-16 15:00:00,49.09,49.1,49.04,49.08,268400.0,35.9548,35.9621,35.9182,35.9475,268400.0
2014-05-16 15:10:00,49.09,49.13,49.07,49.08,222700.0,35.9548,35.9841,35.9401,35.9475,222700.0
2014-05-16 15:20:00,49.07,49.09,49.02,49.03,201300.0,35.9401,35.9548,35.9035,35.9108,201300.0
2014-05-16 15:30:00,49.04,49.08,49.02,49.03,351500.0,35.9182,35.9475,35.9035,35.9108,351500.0
2014-05-16 15:40:00,49.02,49.07,49.01,49.06,463600.0,35.9035,35.9401,35.8962,35.9328,463600.0
2014-05-16 15:50:00,49.07,49.1,49.05,49.09,1079200.0,35.9401,35.9621,35.9255,35.9548,1079200.0
2014-05-19 09:30:00,48.84,49.33,48.82,49.3,634300.0,35.7717,36.1306,35.757,36.1086,634300.0
2014-05-19 09:40:00,49.3,49.39,49.29,49.3,348400.0,36.1086,36.1745,36.1013,36.1086,348400.0
2014-05-19 09:50:00,49.3,49.35,49.29,49.32,250300.0,36.1086,36.1452,36.1013,36.1232,250300.0
2014-05-19 10:00:00,49.31,49.33,49.23,49.27,201600.0,36.1159,36.1306,36.0573,36.0866,201600.0
2014-05-19 10:10:00,49.27,49.33,49.23,49.33,190900.0,36.0866,36.1306,36.0573,36.1306,190900.0
2014-05-19 10:20:00,49.32,49.38,49.32,49.37,260300.0,36.1232,36.1672,36.1232,36.1599,260300.0
2014-05-19 10:30:00,49.37,49.38,49.33,49.37,282800.0,36.1599,36.1672,36.1306,36.1599,282800.0
2014-05-19 10:40:00,49.36,49.38,49.32,49.34,279300.0,36.1525,36.1672,36.1232,36.1379,279300.0
2014-05-19 10:50:00,49.34,49.35,49.32,49.34,120800.0,36.1379,36.1452,36.1232,36.1379,120800.0
2014-05-19 11:00:00,49.34,49.38,49.33,49.37,174100.0,36.1379,36.1672,36.1306,36.1599,174100.0
2014-05-19 11:10:00,49.38,49.46,49.37,49.42,279800.0,36.1672,36.2258,36.1599,36.1965,279800.0
2014-05-19 11:20:00,49.42,49.45,49.41,49.45,375800.0,36.1965,36.2184,36.1892,36.2184,375800.0
2014-05-19 11:30:00,49.45,49.45,49.43,49.43,152700.0,36.2184,36.2184,36.2038,36.2038,152700.0
2014-05-19 11:40:00,49.43,49.44,49.4,49.41,97700.0,36.2038,36.2111,36.1818,36.1892,97700.0
2014-05-19 11:50:00,49.42,49.44,49.41,49.43,113900.0,36.1965,36.2111,36.1892,36.2038,113900.0
2014-05-19 12:00:00,49.44,49.44,49.42,49.44,132900.0,36.2111,36.2111,36.1965,36.2111,132900.0
2014-05-19 12:10:00,49.43,49.44,49.41,49.43,99800.0,36.2038,36.2111,36.1892,36.2038,99800.0
2014-05-19 12:20:00,49.43,49.44,49.36,49.37,99700.0,36.2038,36.2111,36.1525,36.1599,99700.0
2014-05-19 12:30:00,49.37,49.37,49.3,49.34,173600.0,36.1599,36.1599,36.1086,36.1379,173600.0
2014-05-19 12:40:00,49.33,49.34,49.33,49.34,71600.0,36.1306,36.1379,36.1306,36.1379,71600.0
2014-05-19 12:50:00,49.33,49.37,49.33,49.33,134600.0,36.1306,36.1599,36.1306,36.1306,134600.0
2014-05-19 13:00:00,49.33,49.36,49.33,49.35,94300.0,36.1306,36.1525,36.1306,36.1452,94300.0
2014-05-19 13:10:00,49.35,49.36,49.32,49.32,130600.0,36.1452,36.1525,36.1232,36.1232,130600.0
2014-05-19 13:20:00,49.32,49.35,49.32,49.34,109800.0,36.1232,36.1452,36.1232,36.1379,109800.0
2014-05-19 13:30:00,49.33,49.35,49.32,49.33,76300.0,36.1306,36.1452,36.1232,36.1306,76300.0
2014-05-19 13:40:00,49.32,49.36,49.32,49.36,171800.0,36.1232,36.1525,36.1232,36.1525,171800.0
2014-05-19 13:50:00,49.36,49.4,49.34,49.39,123800.0,36.1525,36.1818,36.1379,36.1745,123800.0
2014-05-19 14:00:00,49.39,49.45,49.39,49.43,171100.0,36.1745,36.2184,36.1745,36.2038,171100.0
2014-05-19 14:10:00,49.43,49.46,49.41,49.46,148600.0,36.2038,36.2258,36.1892,36.2258,148600.0
2014-05-19 14:20:00,49.46,49.5,49.45,49.49,193700.0,36.2258,36.2551,36.2184,36.2477,193700.0
2014-05-19 14:30:00,49.49,49.49,49.46,49.49,125400.0,36.2477,36.2477,36.2258,36.2477,125400.0
2014-05-19 14:40:00,49.49,49.5,49.48,49.48,91000.0,36.2477,36.2551,36.2404,36.2404,91000.0
2014-05-19 14:50:00,49.48,49.49,49.45,49.46,93900.0,36.2404,36.2477,36.2184,36.2258,93900.0
2014-05-19 15:00:00,49.45,49.47,49.45,49.45,138400.0,36.2184,36.2331,36.2184,36.2184,138400.0
2014-05-19 15:10:00,49.46,49.46,49.41,49.43,402300.0,36.2258,36.2258,36.1892,36.2038,402300.0
2014-05-19 15:20:00,49.43,49.46,49.42,49.44,178200.0,36.2038,36.2258,36.1965,36.2111,178200.0
2014-05-19 15:30:00,49.44,49.52,49.44,49.51,398100.0,36.2111,36.2697,36.2111,36.2624,398100.0
2014-05-19 15:40:00,49.51,49.54,49.5,49.52,393800.0,36.2624,36.2844,36.2551,36.2697,393800.0
2014-05-19 15:50:00,49.52,49.54,49.49,49.5,905300.0,36.2697,36.2844,36.2477,36.2551,905300.0
2014-05-20 09:30:00,49.36,49.42,49.21,49.3,500800.0,36.1525,36.1965,36.0427,36.1086,500800.0
2014-05-20 09:40:00,49.3,49.3,49.18,49.23,280900.0,36.1086,36.1086,36.0207,36.0573,280900.0
2014-05-20 09:50:00,49.23,49.28,49.2,49.21,238100.0,36.0573,36.0939,36.0353,36.0427,238100.0
2014-05-20 10:00:00,49.21,49.29,49.21,49.28,202000.0,36.0427,36.1013,36.0427,36.0939,202000.0
2014-05-20 10:10:00,49.28,49.46,49.28,49.41,479900.0,36.0939,36.2258,36.0939,36.1892,479900.0
2014-05-20 10:20:00,49.41,49.41,49.21,49.3,537000.0,36.1892,36.1892,36.0427,36.1086,537000.0
2014-05-20 10:30:00,49.29,49.34,49.28,49.29,287400.0,36.1013,36.1379,36.0939,36.1013,287400.0
2014-05-20 10:40:00,49.29,49.36,49.27,49.33,204500.0,36.1013,36.1525,36.0866,36.1306,204500.0
2014-05-20 10:50:00,49.33,49.43,49.3,49.42,218000.0,36.1306,36.2038,36.1086,36.1965,218000.0
2014-05-20 11:00:00,49.43,49.46,49.4,49.41,198200.0,36.2038,36.2258,36.1818,36.1892,198200.0
2014-05-20 11:10:00,49.41,49.42,49.35,49.37,180600.0,36.1892,36.1965,36.1452,36.1599,180600.0
2014-05-20 11:20:00,49.37,49.38,49.29,49.3,173100.0,36.1599,36.1672,36.1013,36.1086,173100.0
2014-05-20 11:30:00,49.3,49.36,49.28,49.36,167100.0,36.1086,36.1525,36.0939,36.1525,167100.0
2014-05-20 11:40:00,49.35,49.44,49.33,49.44,248800.0,36.1452,36.2111,36.1306,36.2111,248800.0
2014-05-20 11:50:00,49.43,49.44,49.32,49.34,232800.0,36.2038,36.2111,36.1232,36.1379,232800.0
2014-05-20 12:00:00,49.34,49.34,49.22,49.28,384100.0,36.1379,36.1379,36.05,36.0939,384100.0
2014-05-20 12:10:00,49.28,49.29,49.19,49.22,264600.0,36.0939,36.1013,36.028,36.05,264600.0
2014-05-20 12:20:00,49.22,49.24,49.18,49.22,230300.0,36.05,36.0646,36.0207,36.05,230300.0
2014-05-20 12:30:00,49.22,49.23,49.18,49.2,201600.0,36.05,36.0573,36.0207,36.0353,201600.0
2014-05-20 12:40:00,49.2,49.21,49.17,49.19,136500.0,36.0353,36.0427,36.0134,36.028,136500.0
2014-05-20 12:50:00,49.2,49.22,49.18,49.21,194000.0,36.0353,36.05,36.0207,36.0427,194000.0
2014-05-20 13:00:00,49.21,49.21,49.15,49.16,194700.0,36.0427,36.0427,35.9987,36.006,194700.0
2014-05-20 13:10:00,49.16,49.16,49.1,49.13,246400.0,36.006,36.006,35.9621,35.9841,246400.0
2014-05-20 13:20:00,49.14,49.14,49.08,49.1,325900.0,35.9914,35.9914,35.9475,35.9621,325900.0
2014-05-20 13:30:00,49.1,49.11,49.04,49.05,419400.0,35.9621,35.9694,35.9182,35.9255,419400.0
2014-05-20 13:40:00,49.05,49.05,48.95,48.96,588700.0,35.9255,35.9255,35.8522,35.8596,588700.0
2014-05-20 13:50:00,48.95,48.97,48.92,48.94,424900.0,35.8522,35.8669,35.8303,35.8449,424900.0
2014-05-20 14:00:00,48.93,49.0,48.93,48.97,226100.0,35.8376,35.8889,35.8376,35.8669,226100.0
2014-05-20 14:10:00,48.97,48.99,48.93,48.98,287300.0,35.8669,35.8815,35.8376,35.8742,287300.0
2014-05-20 14:20:00,48.98,48.99,48.93,48.95,262300.0,35.8742,35.8815,35.8376,35.8522,262300.0
2014-05-20 14:30:00,48.95,48.96,48.87,48.87,292800.0,35.8522,35.8596,35.7936,35.7936,292800.0
2014-05-20 14:40:00,48.87,48.95,48.87,48.93,330700.0,35.7936,35.8522,35.7936,35.8376,330700.0
2014-05-20 14:50:00,48.94,48.94,48.88,48.92,377600.0,35.8449,35.8449,35.801,35.8303,377600.0
2014-05-20 15:00:00,48.92,48.99,48.91,48.96,282600.0,35.8303,35.8815,35.8229,35.8596,282600.0
2014-05-20 15:10:00,48.96,48.97,48.94,48.96,224900.0,35.8596,35.8669,35.8449,35.8596,224900.0
2014-05-20 15:20:00,48.95,49.0,48.93,48.97,403200.0,35.8522,35.8889,35.8376,35.8669,403200.0
2014-05-20 15:30:00,48.97,49.09,48.96,49.03,464500.0,35.8669,35.9548,35.8596,35.9108,464500.0
2014-05-20 15:40:00,49.02,49.04,48.99,49.01,683400.0,35.9035,35.9182,35.8815,35.8962,683400.0
2014-05-20 15:50:00,49.01,49.01,48.94,48.96,1411000.0,35.8962,35.8962,35.8449,35.8596,1411000.0
2014-05-21 09:30:00,49.18,49.49,49.16,49.46,738600.0,36.0207,36.2477,36.006,36.2258,738600.0
2014-05-21 09:40:00,49.47,49.53,49.4,49.53,559900.0,36.2331,36.277,36.1818,36.277,559900.0
2014-05-21 09:50:00,49.53,49.62,49.5,49.58,681000.0,36.277,36.343,36.2551,36.3137,681000.0
2014-05-21 10:00:00,49.58,49.62,49.54,49.56,499200.0,36.3137,36.343,36.2844,36.299,499200.0
2014-05-21 10:10:00,49.55,49.69,49.55,49.66,445000.0,36.2917,36.3942,36.2917,36.3723,445000.0
2014-05-21 10:20:00,49.67,49.68,49.62,49.64,262900.0,36.3796,36.3869,36.343,36.3576,262900.0
2014-05-21 10:30:00,49.65,49.76,49.64,49.73,396200.0,36.3649,36.4455,36.3576,36.4235,396200.0
2014-05-21 10:40:00,49.73,49.74,49.67,49.71,178800.0,36.4235,36.4309,36.3796,36.4089,178800.0
2014-05-21 10:50:00,49.7,49.81,49.69,49.73,407300.0,36.4016,36.4821,36.3942,36.4235,407300.0
2014-05-21 11:00:00,49.73,49.73,49.68,49.72,209200.0,36.4235,36.4235,36.3869,36.4162,209200.0
2014-05-21 11:10:00,49.72,49.73,49.69,49.69,162400.0,36.4162,36.4235,36.3942,36.3942,162400.0
2014-05-21 11:20:00,49.69,49.7,49.62,49.66,173500.0,36.3942,36.4016,36.343,36.3723,173500.0
2014-05-21 11:30:00,49.66,49.67,49.6,49.62,163400.0,36.3723,36.3796,36.3283,36.343,163400.0
2014-05-21 11:40:00,49.63,49.64,49.56,49.57,213300.0,36.3503,36.3576,36.299,36.3063,213300.0
2014-05-21 11:50:00,49.58,49.67,49.57,49.6,160700.0,36.3137,36.3796,36.3063,36.3283,160700.0
2014-05-21 12:00:00,49.59,49.63,49.56,49.57,248200.0,36.321,36.3503,36.299,36.3063,248200.0
2014-05-21 12:10:00,49.57,49.6,49.56,49.58,208700.0,36.3063,36.3283,36.299,36.3137,208700.0
2014-05-21 12:20:00,49.59,49.61,49.59,49.61,162000.0,36.321,36.3356,36.321,36.3356,162000.0
2014-05-21 12:30:00,49.6,49.63,49.6,49.61,248600.0,36.3283,36.3503,36.3283,36.3356,248600.0
2014-05-21 12:40:00,49.62,49.64,49.61,49.63,135400.0,36.343,36.3576,36.3356,36.3503,135400.0
2014-05-21 12:50:00,49.63,49.66,49.62,49.66,133200.0,36.3503,36.3723,36.343,36.3723,133200.0
2014-05-21 13:00:00,49.66,49.69,49.64,49.68,133300.0,36.3723,36.3942,36.3576,36.3869,133300.0
2014-05-21 13:10:00,49.67,49.69,49.67,49.68,102200.0,36.3796,36.3942,36.3796,36.3869,102200.0
2014-05-21 13:20:00,49.68,49.68,49.64,49.64,100500.0,36.3869,36.3869,36.3576,36.3576,100500.0
2014-05-21 13:30:00,49.64,49.65,49.62,49.62,78900.0,36.3576,36.3649,36.343,36.343,78900.0
2014-05-21 13:40:00,49.62,49.64,49.6,49.6,179900.0,36.343,36.3576,36.3283,36.3283,179900.0
2014-05-21 13:50:00,49.61,49.64,49.6,49.64,89900.0,36.3356,36.3576,36.3283,36.3576,89900.0
2014-05-21 14:00:00,49.64,49.69,49.58,49.61,497400.0,36.3576,36.3942,36.3137,36.3356,497400.0
2014-05-21 14:10:00,49.61,49.61,49.53,49.59,203900.0,36.3356,36.3356,36.277,36.321,203900.0
2014-05-21 14:20:00,49.59,49.6,49.53,49.56,231700.0,36.321,36.3283,36.277,36.299,231700.0
2014-05-21 14:30:00,49.57,49.59,49.55,49.55,89300.0,36.3063,36.321,36.2917,36.2917,89300.0
2014-05-21 14:40:00,49.55,49.62,49.55,49.6,170200.0,36.2917,36.343,36.2917,36.3283,170200.0
2014-05-21 14:50:00,49.6,49.61,49.55,49.57,108700.0,36.3283,36.3356,36.2917,36.3063,108700.0
2014-05-21 15:00:00,49.56,49.62,49.55,49.62,123700.0,36.299,36.343,36.2917,36.343,123700.0
2014-05-21 15:10:00,49.62,49.7,49.62,49.65,280800.0,36.343,36.4016,36.343,36.3649,280800.0
2014-05-21 15:20:00,49.64,49.69,49.63,49.67,189200.0,36.3576,36.3942,36.3503,36.3796,189200.0
2014-05-21 15:30:00,49.67,49.68,49.63,49.63,212900.0,36.3796,36.3869,36.3503,36.3503,212900.0
2014-05-21 15:40:00,49.63,49.68,49.63,49.66,426000.0,36.3503,36.3869,36.3503,36.3723,426000.0
2014-05-21 15:50:00,49.67,49.69,49.65,49.67,1313600.0,36.3796,36.3942,36.3649,36.3796,1313600.0
2014-05-22 09:30:00,49.68,49.8,49.6,49.74,676900.0,36.3869,36.4748,36.3283,36.4309,676900.0
2014-05-22 09:40:00,49.74,49.96,49.71,49.92,596600.0,36.4309,36.592,36.4089,36.5627,596600.0
2014-05-22 09:50:00,49.92,50.02,49.9,49.97,1079500.0,36.5627,36.6359,36.548,36.5993,1079500.0
2014-05-22 10:00:00,49.97,50.0,49.83,49.88,556500.0,36.5993,36.6213,36.4968,36.5334,556500.0
2014-05-22 10:10:00,49.88,49.94,49.85,49.91,155200.0,36.5334,36.5773,36.5114,36.5554,155200.0
2014-05-22 10:20:00,49.91,49.93,49.85,49.86,219600.0,36.5554,36.57,36.5114,36.5187,219600.0
2014-05-22 10:30:00,49.86,49.91,49.86,49.91,268800.0,36.5187,36.5554,36.5187,36.5554,268800.0
2014-05-22 10:40:00,49.91,49.91,49.86,49.88,176900.0,36.5554,36.5554,36.5187,36.5334,176900.0
2014-05-22 10:50:00,49.87,49.88,49.8,49.82,209800.0,36.5261,36.5334,36.4748,36.4894,209800.0
2014-05-22 11:00:00,49.82,49.85,49.77,49.8,290000.0,36.4894,36.5114,36.4528,36.4748,290000.0
2014-05-22 11:10:00,49.8,49.83,49.77,49.77,139200.0,36.4748,36.4968,36.4528,36.4528,139200.0
2014-05-22 11:20:00,49.78,49.85,49.77,49.82,107700.0,36.4601,36.5114,36.4528,36.4894,107700.0
2014-05-22 11:30:00,49.83,49.89,49.82,49.84,198500.0,36.4968,36.5407,36.4894,36.5041,198500.0
2014-05-22 11:40:00,49.85,49.87,49.83,49.87,122800.0,36.5114,36.5261,36.4968,36.5261,122800.0
2014-05-22 11:50:00,49.87,49.88,49.82,49.86,259900.0,36.5261,36.5334,36.4894,36.5187,259900.0
2014-05-22 12:00:00,49.86,49.87,49.85,49.87,73100.0,36.5187,36.5261,36.5114,36.5261,73100.0
2014-05-22 12:10:00,49.87,49.87,49.84,49.86,209800.0,36.5261,36.5261,36.5041,36.5187,209800.0
2014-05-22 12:20:00,49.86,49.89,49.85,49.87,109200.0,36.5187,36.5407,36.5114,36.5261,109200.0
2014-05-22 12:30:00,49.87,49.88,49.85,49.87,90900.0,36.5261,36.5334,36.5114,36.5261,90900.0
2014-05-22 12:40:00,49.87,49.89,49.86,49.88,146100.0,36.5261,36.5407,36.5187,36.5334,146100.0
2014-05-22 12:50:00,49.88,49.89,49.87,49.89,141400.0,36.5334,36.5407,36.5261,36.5407,141400.0
2014-05-22 13:00:00,49.89,49.91,49.88,49.91,100400.0,36.5407,36.5554,36.5334,36.5554,100400.0
2014-05-22 13:10:00,49.91,49.93,49.91,49.93,98600.0,36.5554,36.57,36.5554,36.57,98600.0
2014-05-22 13:20:00,49.93,49.96,49.92,49.96,99600.0,36.57,36.592,36.5627,36.592,99600.0
2014-05-22 13:30:00,49.96,49.98,49.95,49.97,184100.0,36.592,36.6066,36.5847,36.5993,184100.0
2014-05-22 13:40:00,49.97,49.98,49.94,49.98,233200.0,36.5993,36.6066,36.5773,36.6066,233200.0
2014-05-22 13:50:00,49.98,50.01,49.97,50.01,169300.0,36.6066,36.6286,36.5993,36.6286,169300.0
2014-05-22 14:00:00,50.01,50.02,50.0,50.02,180700.0,36.6286,36.6359,36.6213,36.6359,180700.0
2014-05-22 14:10:00,50.02,50.04,50.0,50.01,255200.0,36.6359,36.6506,36.6213,36.6286,255200.0
2014-05-22 14:20:00,50.0,50.01,50.0,50.01,88300.0,36.6213,36.6286,36.6213,36.6286,88300.0
2014-05-22 14:30:00,50.01,50.01,50.0,50.01,96600.0,36.6286,36.6286,36.6213,36.6286,96600.0
2014-05-22 14:40:00,50.0,50.01,50.0,50.01,191200.0,36.6213,36.6286,36.6213,36.6286,191200.0
2014-05-22 14:50:00,50.01,50.01,50.0,50.01,131700.0,36.6286,36.6286,36.6213,36.6286,131700.0
2014-05-22 15:00:00,50.01,50.01,49.97,49.98,358400.0,36.6286,36.6286,36.5993,36.6066,358400.0
2014-05-22 15:10:00,49.98,49.98,49.95,49.96,207500.0,36.6066,36.6066,36.5847,36.592,207500.0
2014-05-22 15:20:00,49.96,49.96,49.91,49.92,243800.0,36.592,36.592,36.5554,36.5627,243800.0
2014-05-22 15:30:00,49.91,49.95,49.91,49.93,221700.0,36.5554,36.5847,36.5554,36.57,221700.0
2014-05-22 15:40:00,49.93,49.95,49.9,49.94,367100.0,36.57,36.5847,36.548,36.5773,367100.0
2014-05-22 15:50:00,49.94,49.99,49.9,49.98,1294200.0,36.5773,36.614,36.548,36.6066,1294200.0
2014-05-23 09:30:00,49.91,49.91,49.81,49.86,479900.0,36.5554,36.5554,36.4821,36.5187,479900.0
2014-05-23 09:40:00,49.87,49.96,49.77,49.79,447700.0,36.5261,36.592,36.4528,36.4675,447700.0
2014-05-23 09:50:00,49.79,49.84,49.77,49.83,360000.0,36.4675,36.5041,36.4528,36.4968,360000.0
2014-05-23 10:00:00,49.83,49.89,49.79,49.87,579900.0,36.4968,36.5407,36.4675,36.5261,579900.0
2014-05-23 10:10:00,49.87,50.0,49.85,50.0,604200.0,36.5261,36.6213,36.5114,36.6213,604200.0
2014-05-23 10:20:00,50.0,50.09,49.99,50.09,451700.0,36.6213,36.6872,36.614,36.6872,451700.0
2014-05-23 10:30:00,50.08,50.17,50.08,50.17,578500.0,36.6799,36.7458,36.6799,36.7458,578500.0
2014-05-23 10:40:00,50.16,50.21,50.15,50.19,393900.0,36.7385,36.7751,36.7311,36.7604,393900.0
2014-05-23 10:50:00,50.2,50.22,50.18,50.22,300200.0,36.7678,36.7824,36.7531,36.7824,300200.0
2014-05-23 11:00:00,50.22,50.23,50.17,50.17,235800.0,36.7824,36.7897,36.7458,36.7458,235800.0
2014-05-23 11:10:00,50.17,50.23,50.17,50.17,257300.0,36.7458,36.7897,36.7458,36.7458,257300.0
2014-05-23 11:20:00,50.18,50.21,50.17,50.18,193700.0,36.7531,36.7751,36.7458,36.7531,193700.0
2014-05-23 11:30:00,50.18,50.19,50.09,50.11,226200.0,36.7531,36.7604,36.6872,36.7018,226200.0
2014-05-23 11:40:00,50.12,50.12,50.08,50.08,114900.0,36.7092,36.7092,36.6799,36.6799,114900.0
2014-05-23 11:50:00,50.08,50.1,50.07,50.08,230100.0,36.6799,36.6945,36.6726,36.6799,230100.0
2014-05-23 12:00:00,50.08,50.12,50.08,50.11,160200.0,36.6799,36.7092,36.6799,36.7018,160200.0
2014-05-23 12:10:00,50.12,50.15,50.11,50.15,98800.0,36.7092,36.7311,36.7018,36.7311,98800.0
2014-05-23 12:20:00,50.14,50.18,50.14,50.17,132200.0,36.7238,36.7531,36.7238,36.7458,132200.0
2014-05-23 12:30:00,50.17,50.21,50.17,50.2,160900.0,36.7458,36.7751,36.7458,36.7678,160900.0
2014-05-23 12:40:00,50.19,50.21,50.14,50.15,248600.0,36.7604,36.7751,36.7238,36.7311,248600.0
2014-05-23 12:50:00,50.15,50.2,50.15,50.17,146100.0,36.7311,36.7678,36.7311,36.7458,146100.0
2014-05-23 13:00:00,50.17,50.18,50.17,50.17,85900.0,36.7458,36.7531,36.7458,36.7458,85900.0
2014-05-23 13:10:00,50.17,50.18,50.13,50.13,120600.0,36.7458,36.7531,36.7165,36.7165,120600.0
2014-05-23 13:20:00,50.14,50.14,50.1,50.11,102300.0,36.7238,36.7238,36.6945,36.7018,102300.0
2014-05-23 13:30:00,50.1,50.11,50.07,50.08,210900.0,36.6945,36.7018,36.6726,36.6799,210900.0
2014-05-23 13:40:00,50.08,50.15,50.07,50.14,160400.0,36.6799,36.7311,36.6726,36.7238,160400.0
2014-05-23 13:50:00,50.13,50.15,50.12,50.14,153100.0,36.7165,36.7311,36.7092,36.7238,153100.0
2014-05-23 14:00:00,50.14,50.14,50.11,50.12,88700.0,36.7238,36.7238,36.7018,36.7092,88700.0
2014-05-23 14:10:00,50.12,50.12,50.08,50.09,99000.0,36.7092,36.7092,36.6799,36.6872,99000.0
2014-05-23 14:20:00,50.1,50.1,50.07,50.08,136700.0,36.6945,36.6945,36.6726,36.6799,136700.0
2014-05-23 14:30:00,50.08,50.08,50.06,50.07,159100.0,36.6799,36.6799,36.6652,36.6726,159100.0
2014-05-23 14:40:00,50.06,50.07,50.06,50.07,121000.0,36.6652,36.6726,36.6652,36.6726,121000.0
2014-05-23 14:50:00,50.06,50.11,50.06,50.09,313500.0,36.6652,36.7018,36.6652,36.6872,313500.0
2014-05-23 15:00:00,50.08,50.13,50.08,50.13,197900.0,36.6799,36.7165,36.6799,36.7165,197900.0
2014-05-23 15:10:00,50.12,50.14,50.1,50.11,293400.0,36.7092,36.7238,36.6945,36.7018,293400.0
2014-05-23 15:20:00,50.12,50.15,50.11,50.15,179500.0,36.7092,36.7311,36.7018,36.7311,179500.0
2014-05-23 15:30:00,50.15,50.15,50.12,50.12,307100.0,36.7311,36.7311,36.7092,36.7092,307100.0
2014-05-23 15:40:00,50.13,50.19,50.12,50.19,468800.0,36.7165,36.7604,36.7092,36.7604,468800.0
2014-05-23 15:50:00,50.19,50.21,50.15,50.15,998100.0,36.7604,36.7751,36.7311,36.7311,998100.0
2014-05-27 09:30:00,50.3,50.35,50.2,50.28,707800.0,36.841,36.8776,36.7678,36.8264,707800.0
2014-05-27 09:40:00,50.29,50.43,50.27,50.4,641100.0,36.8337,36.9362,36.819,36.9143,641100.0
2014-05-27 09:50:00,50.39,50.42,50.37,50.4,225600.0,36.9069,36.9289,36.8923,36.9143,225600.0
2014-05-27 10:00:00,50.41,50.45,50.36,50.43,293600.0,36.9216,36.9509,36.885,36.9362,293600.0
2014-05-27 10:10:00,50.42,50.47,50.4,50.45,279000.0,36.9289,36.9655,36.9143,36.9509,279000.0
2014-05-27 10:20:00,50.45,50.5,50.43,50.5,363900.0,36.9509,36.9875,36.9362,36.9875,363900.0
2014-05-27 10:30:00,50.5,50.57,50.49,50.57,430500.0,36.9875,37.0388,36.9802,37.0388,430500.0
2014-05-27 10:40:00,50.56,50.7,50.55,50.69,557400.0,37.0314,37.134,37.0241,37.1267,557400.0
2014-05-27 10:50:00,50.68,50.69,50.64,50.65,384700.0,37.1193,37.1267,37.09,37.0974,384700.0
2014-05-27 11:00:00,50.65,50.69,50.62,50.62,203000.0,37.0974,37.1267,37.0754,37.0754,203000.0
2014-05-27 11:10:00,50.63,50.63,50.48,50.49,286400.0,37.0827,37.0827,36.9728,36.9802,286400.0
2014-05-27 11:20:00,50.48,50.48,50.36,50.37,364200.0,36.9728,36.9728,36.885,36.8923,364200.0
2014-05-27 11:30:00,50.37,50.47,50.37,50.46,250500.0,36.8923,36.9655,36.8923,36.9582,250500.0
2014-05-27 11:40:00,50.45,50.47,50.36,50.41,204000.0,36.9509,36.9655,36.885,36.9216,204000.0
2014-05-27 11:50:00,50.41,50.46,50.4,50.45,182500.0,36.9216,36.9582,36.9143,36.9509,182500.0
2014-05-27 12:00:00,50.45,50.45,50.4,50.45,533700.0,36.9509,36.9509,36.9143,36.9509,533700.0
2014-05-27 12:10:00,50.45,50.49,50.44,50.47,307300.0,36.9509,36.9802,36.9435,36.9655,307300.0
2014-05-27 12:20:00,50.48,50.49,50.38,50.4,295000.0,36.9728,36.9802,36.8996,36.9143,295000.0
2014-05-27 12:30:00,50.4,50.41,50.38,50.4,137400.0,36.9143,36.9216,36.8996,36.9143,137400.0
2014-05-27 12:40:00,50.39,50.4,50.35,50.37,172900.0,36.9069,36.9143,36.8776,36.8923,172900.0
2014-05-27 12:50:00,50.36,50.37,50.28,50.32,147800.0,36.885,36.8923,36.8264,36.8557,147800.0
2014-05-27 13:00:00,50.31,50.35,50.29,50.33,149000.0,36.8483,36.8776,36.8337,36.863,149000.0
2014-05-27 13:10:00,50.34,50.39,50.31,50.37,150300.0,36.8703,36.9069,36.8483,36.8923,150300.0
2014-05-27 13:20:00,50.37,50.39,50.37,50.37,112800.0,36.8923,36.9069,36.8923,36.8923,112800.0
2014-05-27 13:30:00,50.38,50.38,50.31,50.32,196100.0,36.8996,36.8996,36.8483,36.8557,196100.0
2014-05-27 13:40:00,50.32,50.39,50.3,50.36,121500.0,36.8557,36.9069,36.841,36.885,121500.0
2014-05-27 13:50:00,50.36,50.39,50.35,50.37,152500.0,36.885,36.9069,36.8776,36.8923,152500.0
2014-05-27 14:00:00,50.38,50.38,50.36,50.37,77400.0,36.8996,36.8996,36.885,36.8923,77400.0
2014-05-27 14:10:00,50.36,50.44,50.36,50.43,148000.0,36.885,36.9435,36.885,36.9362,148000.0
2014-05-27 14:20:00,50.44,50.49,50.43,50.49,187900.0,36.9435,36.9802,36.9362,36.9802,187900.0
2014-05-27 14:30:00,50.48,50.49,50.43,50.47,221300.0,36.9728,36.9802,36.9362,36.9655,221300.0
2014-05-27 14:40:00,50.46,50.5,50.46,50.48,176200.0,36.9582,36.9875,36.9582,36.9728,176200.0
2014-05-27 14:50:00,50.48,50.52,50.47,50.5,190100.0,36.9728,37.0021,36.9655,36.9875,190100.0
2014-05-27 15:00:00,50.5,50.52,50.48,50.5,192100.0,36.9875,37.0021,36.9728,36.9875,192100.0
2014-05-27 15:10:00,50.5,50.51,50.49,50.49,246500.0,36.9875,36.9948,36.9802,36.9802,246500.0
2014-05-27 15:20:00,50.5,50.5,50.46,50.47,295500.0,36.9875,36.9875,36.9582,36.9655,295500.0
2014-05-27 15:30:00,50.46,50.51,50.45,50.5,250200.0,36.9582,36.9948,36.9509,36.9875,250200.0
2014-05-27 15:40:00,50.51,50.55,50.49,50.54,434100.0,36.9948,37.0241,36.9802,37.0168,434100.0
2014-05-27 15:50:00,50.54,50.56,50.53,50.54,854700.0,37.0168,37.0314,37.0095,37.0168,854700.0
2014-05-28 09:30:00,50.53,50.55,50.32,50.48,793500.0,37.0095,37.0241,36.8557,36.9728,793500.0
2014-05-28 09:40:00,50.48,50.63,50.46,50.55,429000.0,36.9728,37.0827,36.9582,37.0241,429000.0
2014-05-28 09:50:00,50.54,50.7,50.54,50.59,381500.0,37.0168,37.134,37.0168,37.0534,381500.0
2014-05-28 10:00:00,50.58,50.6,50.5,50.58,297200.0,37.0461,37.0607,36.9875,37.0461,297200.0
2014-05-28 10:10:00,50.58,50.59,50.5,50.54,210200.0,37.0461,37.0534,36.9875,37.0168,210200.0
2014-05-28 10:20:00,50.54,50.6,50.53,50.58,194300.0,37.0168,37.0607,37.0095,37.0461,194300.0
2014-05-28 10:30:00,50.58,50.63,50.53,50.58,202400.0,37.0461,37.0827,37.0095,37.0461,202400.0
2014-05-28 10:40:00,50.58,50.59,50.48,50.56,228600.0,37.0461,37.0534,36.9728,37.0314,228600.0
2014-05-28 10:50:00,50.57,50.57,50.48,50.53,208700.0,37.0388,37.0388,36.9728,37.0095,208700.0
2014-05-28 11:00:00,50.52,50.57,50.5,50.54,180200.0,37.0021,37.0388,36.9875,37.0168,180200.0
2014-05-28 11:10:00,50.54,50.56,50.51,50.54,158900.0,37.0168,37.0314,36.9948,37.0168,158900.0
2014-05-28 11:20:00,50.54,50.58,50.53,50.54,212600.0,37.0168,37.0461,37.0095,37.0168,212600.0
2014-05-28 11:30:00,50.54,50.62,50.53,50.61,191100.0,37.0168,37.0754,37.0095,37.0681,191100.0
2014-05-28 11:40:00,50.61,50.63,50.53,50.55,463300.0,37.0681,37.0827,37.0095,37.0241,463300.0
2014-05-28 11:50:00,50.56,50.56,50.48,50.48,183300.0,37.0314,37.0314,36.9728,36.9728,183300.0
2014-05-28 12:00:00,50.49,50.5,50.45,50.45,248300.0,36.9802,36.9875,36.9509,36.9509,248300.0
2014-05-28 12:10:00,50.45,50.48,50.44,50.46,165100.0,36.9509,36.9728,36.9435,36.9582,165100.0
2014-05-28 12:20:00,50.47,50.48,50.42,50.45,165800.0,36.9655,36.9728,36.9289,36.9509,165800.0
2014-05-28 12:30:00,50.45,50.47,50.42,50.47,172000.0,36.9509,36.9655,36.9289,36.9655,172000.0
2014-05-28 12:40:00,50.47,50.49,50.45,50.48,56100.0,36.9655,36.9802,36.9509,36.9728,56100.0
2014-05-28 12:50:00,50.49,50.49,50.46,50.48,70700.0,36.9802,36.9802,36.9582,36.9728,70700.0
2014-05-28 13:00:00,50.48,50.49,50.46,50.47,91500.0,36.9728,36.9802,36.9582,36.9655,91500.0
2014-05-28 13:10:00,50.47,50.52,50.46,50.52,84400.0,36.9655,37.0021,36.9582,37.0021,84400.0
2014-05-28 13:20:00,50.52,50.53,50.5,50.52,99600.0,37.0021,37.0095,36.9875,37.0021,99600.0
2014-05-28 13:30:00,50.53,50.54,50.52,50.54,134200.0,37.0095,37.0168,37.0021,37.0168,134200.0
2014-05-28 13:40:00,50.53,50.59,50.52,50.59,270100.0,37.0095,37.0534,37.0021,37.0534,270100.0
2014-05-28 13:50:00,50.59,50.6,50.55,50.55,188100.0,37.0534,37.0607,37.0241,37.0241,188100.0
2014-05-28 14:00:00,50.55,50.56,50.5,50.5,207900.0,37.0241,37.0314,36.9875,36.9875,207900.0
2014-05-28 14:10:00,50.51,50.53,50.46,50.53,198600.0,36.9948,37.0095,36.9582,37.0095,198600.0
2014-05-28 14:20:00,50.53,50.55,50.51,50.51,149100.0,37.0095,37.0241,36.9948,36.9948,149100.0
2014-05-28 14:30:00,50.52,50.54,50.49,50.52,138400.0,37.0021,37.0168,36.9802,37.0021,138400.0
2014-05-28 14:40:00,50.53,50.55,50.51,50.55,144600.0,37.0095,37.0241,36.9948,37.0241,144600.0
2014-05-28 14:50:00,50.55,50.57,50.54,50.56,134000.0,37.0241,37.0388,37.0168,37.0314,134000.0
2014-05-28 15:00:00,50.56,50.6,50.55,50.6,211700.0,37.0314,37.0607,37.0241,37.0607,211700.0
2014-05-28 15:10:00,50.59,50.63,50.59,50.59,241000.0,37.0534,37.0827,37.0534,37.0534,241000.0
2014-05-28 15:20:00,50.6,50.6,50.56,50.56,247700.0,37.0607,37.0607,37.0314,37.0314,247700.0
2014-05-28 15:30:00,50.57,50.58,50.53,50.54,373300.0,37.0388,37.0461,37.0095,37.0168,373300.0
2014-05-28 15:40:00,50.53,50.55,50.48,50.48,600000.0,37.0095,37.0241,36.9728,36.9728,600000.0
2014-05-28 15:50:00,50.48,50.49,50.39,50.43,1202400.0,36.9728,36.9802,36.9069,36.9362,1202400.0
2014-05-29 09:30:00,50.61,50.61,50.48,50.49,637600.0,37.0681,37.0681,36.9728,36.9802,637600.0
2014-05-29 09:40:00,50.49,50.52,50.31,50.33,431800.0,36.9802,37.0021,36.8483,36.863,431800.0
2014-05-29 09:50:00,50.33,50.34,50.27,50.27,378000.0,36.863,36.8703,36.819,36.819,378000.0
2014-05-29 10:00:00,50.28,50.35,50.27,50.31,373500.0,36.8264,36.8776,36.819,36.8483,373500.0
2014-05-29 10:10:00,50.31,50.32,50.23,50.26,510600.0,36.8483,36.8557,36.7897,36.8117,510600.0
2014-05-29 10:20:00,50.26,50.29,50.23,50.27,224200.0,36.8117,36.8337,36.7897,36.819,224200.0
2014-05-29 10:30:00,50.26,50.31,50.23,50.3,293000.0,36.8117,36.8483,36.7897,36.841,293000.0
2014-05-29 10:40:00,50.3,50.37,50.29,50.33,328500.0,36.841,36.8923,36.8337,36.863,328500.0
2014-05-29 10:50:00,50.33,50.33,50.27,50.28,165700.0,36.863,36.863,36.819,36.8264,165700.0
2014-05-29 11:00:00,50.28,50.3,50.27,50.29,200400.0,36.8264,36.841,36.819,36.8337,200400.0
2014-05-29 11:10:00,50.29,50.29,50.27,50.28,237800.0,36.8337,36.8337,36.819,36.8264,237800.0
2014-05-29 11:20:00,50.27,50.28,50.27,50.28,214600.0,36.819,36.8264,36.819,36.8264,214600.0
2014-05-29 11:30:00,50.28,50.29,50.27,50.28,248500.0,36.8264,36.8337,36.819,36.8264,248500.0
2014-05-29 11:40:00,50.28,50.29,50.27,50.28,461300.0,36.8264,36.8337,36.819,36.8264,461300.0
2014-05-29 11:50:00,50.29,50.29,50.27,50.29,98800.0,36.8337,36.8337,36.819,36.8337,98800.0
2014-05-29 12:00:00,50.28,50.3,50.28,50.29,139700.0,36.8264,36.841,36.8264,36.8337,139700.0
2014-05-29 12:10:00,50.29,50.31,50.27,50.28,174000.0,36.8337,36.8483,36.819,36.8264,174000.0
2014-05-29 12:20:00,50.28,50.28,50.25,50.25,192500.0,36.8264,36.8264,36.8044,36.8044,192500.0
2014-05-29 12:30:00,50.25,50.26,50.23,50.23,154500.0,36.8044,36.8117,36.7897,36.7897,154500.0
2014-05-29 12:40:00,50.23,50.24,50.22,50.24,120900.0,36.7897,36.7971,36.7824,36.7971,120900.0
2014-05-29 12:50:00,50.23,50.28,50.22,50.28,200000.0,36.7897,36.8264,36.7824,36.8264,200000.0
2014-05-29 13:00:00,50.28,50.28,50.24,50.25,121200.0,36.8264,36.8264,36.7971,36.8044,121200.0
2014-05-29 13:10:00,50.24,50.24,50.2,50.2,240300.0,36.7971,36.7971,36.7678,36.7678,240300.0
2014-05-29 13:20:00,50.21,50.21,50.2,50.21,71800.0,36.7751,36.7751,36.7678,36.7751,71800.0
2014-05-29 13:30:00,50.2,50.21,50.2,50.2,75300.0,36.7678,36.7751,36.7678,36.7678,75300.0
2014-05-29 13:40:00,50.2,50.21,50.16,50.19,293400.0,36.7678,36.7751,36.7385,36.7604,293400.0
2014-05-29 13:50:00,50.2,50.21,50.17,50.19,184600.0,36.7678,36.7751,36.7458,36.7604,184600.0
2014-05-29 14:00:00,50.19,50.2,50.16,50.16,133100.0,36.7604,36.7678,36.7385,36.7385,133100.0
2014-05-29 14:10:00,50.16,50.19,50.16,50.17,130600.0,36.7385,36.7604,36.7385,36.7458,130600.0
2014-05-29 14:20:00,50.16,50.19,50.15,50.18,149300.0,36.7385,36.7604,36.7311,36.7531,149300.0
2014-05-29 14:30:00,50.19,50.24,50.17,50.22,245400.0,36.7604,36.7971,36.7458,36.7824,245400.0
2014-05-29 14:40:00,50.22,50.23,50.19,50.21,207900.0,36.7824,36.7897,36.7604,36.7751,207900.0
2014-05-29 14:50:00,50.21,50.21,50.19,50.2,223400.0,36.7751,36.7751,36.7604,36.7678,223400.0
2014-05-29 15:00:00,50.2,50.24,50.19,50.2,364100.0,36.7678,36.7971,36.7604,36.7678,364100.0
2014-05-29 15:10:00,50.19,50.21,50.17,50.19,267100.0,36.7604,36.7751,36.7458,36.7604,267100.0
2014-05-29 15:20:00,50.18,50.22,50.18,50.22,272700.0,36.7531,36.7824,36.7531,36.7824,272700.0
2014-05-29 15:30:00,50.22,50.22,50.17,50.18,329200.0,36.7824,36.7824,36.7458,36.7531,329200.0
2014-05-29 15:40:00,50.18,50.22,50.16,50.22,591900.0,36.7531,36.7824,36.7385,36.7824,591900.0
2014-05-29 15:50:00,50.22,50.26,50.19,50.26,1541300.0,36.7824,36.8117,36.7604,36.8117,1541300.0
2014-05-30 09:30:00,50.32,50.49,50.32,50.44,552900.0,36.8557,36.9802,36.8557,36.9435,552900.0
2014-05-30 09:40:00,50.43,50.56,50.39,50.44,464100.0,36.9362,37.0314,36.9069,36.9435,464100.0
2014-05-30 09:50:00,50.44,50.49,50.42,50.46,329800.0,36.9435,36.9802,36.9289,36.9582,329800.0
2014-05-30 10:00:00,50.46,50.56,50.45,50.54,347800.0,36.9582,37.0314,36.9509,37.0168,347800.0
2014-05-30 10:10:00,50.53,50.54,50.48,50.49,462700.0,37.0095,37.0168,36.9728,36.9802,462700.0
2014-05-30 10:20:00,50.49,50.5,50.47,50.49,290400.0,36.9802,36.9875,36.9655,36.9802,290400.0
2014-05-30 10:30:00,50.49,50.49,50.45,50.46,264600.0,36.9802,36.9802,36.9509,36.9582,264600.0
2014-05-30 10:40:00,50.45,50.48,50.45,50.48,168600.0,36.9509,36.9728,36.9509,36.9728,168600.0
2014-05-30 10:50:00,50.48,50.54,50.47,50.52,177200.0,36.9728,37.0168,36.9655,37.0021,177200.0
2014-05-30 11:00:00,50.53,50.55,50.49,50.51,217800.0,37.0095,37.0241,36.9802,36.9948,217800.0
2014-05-30 11:10:00,50.5,50.53,50.49,50.52,207900.0,36.9875,37.0095,36.9802,37.0021,207900.0
2014-05-30 11:20:00,50.52,50.54,50.51,50.53,255300.0,37.0021,37.0168,36.9948,37.0095,255300.0
2014-05-30 11:30:00,50.53,50.55,50.52,50.55,172800.0,37.0095,37.0241,37.0021,37.0241,172800.0
2014-05-30 11:40:00,50.55,50.57,50.53,50.56,196200.0,37.0241,37.0388,37.0095,37.0314,196200.0
2014-05-30 11:50:00,50.57,50.63,50.56,50.62,346200.0,37.0388,37.0827,37.0314,37.0754,346200.0
2014-05-30 12:00:00,50.62,50.64,50.61,50.61,106600.0,37.0754,37.09,37.0681,37.0681,106600.0
2014-05-30 12:10:00,50.62,50.62,50.58,50.6,127500.0,37.0754,37.0754,37.0461,37.0607,127500.0
2014-05-30 12:20:00,50.6,50.63,50.59,50.61,87300.0,37.0607,37.0827,37.0534,37.0681,87300.0
2014-05-30 12:30:00,50.6,50.61,50.55,50.56,180700.0,37.0607,37.0681,37.0241,37.0314,180700.0
2014-05-30 12:40:00,50.56,50.56,50.52,50.52,127400.0,37.0314,37.0314,37.0021,37.0021,127400.0
2014-05-30 12:50:00,50.52,50.54,50.49,50.52,122000.0,37.0021,37.0168,36.9802,37.0021,122000.0
2014-05-30 13:00:00,50.53,50.58,50.51,50.58,253200.0,37.0095,37.0461,36.9948,37.0461,253200.0
2014-05-30 13:10:00,50.58,50.62,50.57,50.61,200800.0,37.0461,37.0754,37.0388,37.0681,200800.0
2014-05-30 13:20:00,50.61,50.64,50.59,50.63,163600.0,37.0681,37.09,37.0534,37.0827,163600.0
2014-05-30 13:30:00,50.64,50.65,50.6,50.6,238900.0,37.09,37.0974,37.0607,37.0607,238900.0
2014-05-30 13:40:00,50.6,50.62,50.57,50.6,152200.0,37.0607,37.0754,37.0388,37.0607,152200.0
2014-05-30 13:50:00,50.59,50.62,50.59,50.62,114500.0,37.0534,37.0754,37.0534,37.0754,114500.0
2014-05-30 14:00:00,50.62,50.65,50.61,50.64,102600.0,37.0754,37.0974,37.0681,37.09,102600.0
2014-05-30 14:10:00,50.65,50.66,50.64,50.66,143100.0,37.0974,37.1047,37.09,37.1047,143100.0
2014-05-30 14:20:00,50.66,50.69,50.65,50.69,270900.0,37.1047,37.1267,37.0974,37.1267,270900.0
2014-05-30 14:30:00,50.69,50.69,50.62,50.64,247600.0,37.1267,37.1267,37.0754,37.09,247600.0
2014-05-30 14:40:00,50.64,50.7,50.63,50.7,269400.0,37.09,37.134,37.0827,37.134,269400.0
2014-05-30 14:50:00,50.7,50.7,50.65,50.66,240200.0,37.134,37.134,37.0974,37.1047,240200.0
2014-05-30 15:00:00,50.66,50.7,50.65,50.7,269000.0,37.1047,37.134,37.0974,37.134,269000.0
2014-05-30 15:10:00,50.7,50.7,50.65,50.68,276300.0,37.134,37.134,37.0974,37.1193,276300.0
2014-05-30 15:20:00,50.68,50.7,50.65,50.69,284800.0,37.1193,37.134,37.0974,37.1267,284800.0
2014-05-30 15:30:00,50.7,50.74,50.68,50.7,590700.0,37.134,37.1633,37.1193,37.134,590700.0
2014-05-30 15:40:00,50.7,50.75,50.7,50.75,671900.0,37.134,37.1706,37.134,37.1706,671900.0
2014-05-30 15:50:00,50.75,50.82,50.74,50.77,2029900.0,37.1706,37.2219,37.1633,37.1852,2029900.0
2014-06-02 09:30:00,50.94,51.13,50.89,51.07,880500.0,37.3098,37.4489,37.2731,37.405,880500.0
2014-06-02 09:40:00,51.07,51.08,50.93,50.96,321800.0,37.405,37.4123,37.3024,37.3244,321800.0
2014-06-02 09:50:00,50.96,51.09,50.96,51.06,324200.0,37.3244,37.4196,37.3244,37.3977,324200.0
2014-06-02 10:00:00,51.05,51.06,50.94,50.96,526400.0,37.3903,37.3977,37.3098,37.3244,526400.0
2014-06-02 10:10:00,50.95,51.0,50.93,50.97,399300.0,37.3171,37.3537,37.3024,37.3317,399300.0
2014-06-02 10:20:00,50.97,51.0,50.95,50.97,362600.0,37.3317,37.3537,37.3171,37.3317,362600.0
2014-06-02 10:30:00,50.96,50.98,50.93,50.95,256400.0,37.3244,37.3391,37.3024,37.3171,256400.0
2014-06-02 10:40:00,50.95,50.98,50.91,50.93,213200.0,37.3171,37.3391,37.2878,37.3024,213200.0
2014-06-02 10:50:00,50.93,50.95,50.87,50.95,266000.0,37.3024,37.3171,37.2585,37.3171,266000.0
2014-06-02 11:00:00,50.95,51.05,50.93,51.03,237400.0,37.3171,37.3903,37.3024,37.3757,237400.0
2014-06-02 11:10:00,51.04,51.07,51.01,51.02,229700.0,37.383,37.405,37.361,37.3684,229700.0
2014-06-02 11:20:00,51.03,51.17,51.02,51.14,227000.0,37.3757,37.4782,37.3684,37.4562,227000.0
2014-06-02 11:30:00,51.14,51.15,51.06,51.08,226800.0,37.4562,37.4636,37.3977,37.4123,226800.0
2014-06-02 11:40:00,51.08,51.11,51.06,51.07,242300.0,37.4123,37.4343,37.3977,37.405,242300.0
2014-06-02 11:50:00,51.08,51.13,51.06,51.07,269700.0,37.4123,37.4489,37.3977,37.405,269700.0
2014-06-02 12:00:00,51.07,51.07,51.0,51.01,262600.0,37.405,37.405,37.3537,37.361,262600.0
2014-06-02 12:10:00,51.0,51.03,50.98,51.0,150100.0,37.3537,37.3757,37.3391,37.3537,150100.0
2014-06-02 12:20:00,51.0,51.06,50.99,51.05,176400.0,37.3537,37.3977,37.3464,37.3903,176400.0
2014-06-02 12:30:00,51.05,51.07,51.03,51.03,170600.0,37.3903,37.405,37.3757,37.3757,170600.0
2014-06-02 12:40:00,51.04,51.04,51.0,51.02,198200.0,37.383,37.383,37.3537,37.3684,198200.0
2014-06-02 12:50:00,51.02,51.05,51.01,51.05,137000.0,37.3684,37.3903,37.361,37.3903,137000.0
2014-06-02 13:00:00,51.05,51.05,51.0,51.02,154400.0,37.3903,37.3903,37.3537,37.3684,154400.0
2014-06-02 13:10:00,51.02,51.04,51.0,51.04,129900.0,37.3684,37.383,37.3537,37.383,129900.0
2014-06-02 13:20:00,51.04,51.06,51.03,51.04,189100.0,37.383,37.3977,37.3757,37.383,189100.0
2014-06-02 13:30:00,51.04,51.06,51.02,51.03,198600.0,37.383,37.3977,37.3684,37.3757,198600.0
2014-06-02 13:40:00,51.03,51.05,51.02,51.04,195900.0,37.3757,37.3903,37.3684,37.383,195900.0
2014-06-02 13:50:00,51.04,51.06,51.03,51.06,239800.0,37.383,37.3977,37.3757,37.3977,239800.0
2014-06-02 14:00:00,51.05,51.06,51.04,51.05,127500.0,37.3903,37.3977,37.383,37.3903,127500.0
2014-06-02 14:10:00,51.06,51.07,51.04,51.05,230100.0,37.3977,37.405,37.383,37.3903,230100.0
2014-06-02 14:20:00,51.04,51.07,51.04,51.07,96500.0,37.383,37.405,37.383,37.405,96500.0
2014-06-02 14:30:00,51.06,51.09,51.06,51.09,84200.0,37.3977,37.4196,37.3977,37.4196,84200.0
2014-06-02 14:40:00,51.09,51.12,51.08,51.12,120100.0,37.4196,37.4416,37.4123,37.4416,120100.0
2014-06-02 14:50:00,51.11,51.13,51.1,51.11,135100.0,37.4343,37.4489,37.4269,37.4343,135100.0
2014-06-02 15:00:00,51.12,51.12,51.07,51.09,223500.0,37.4416,37.4416,37.405,37.4196,223500.0
2014-06-02 15:10:00,51.08,51.09,51.04,51.09,182500.0,37.4123,37.4196,37.383,37.4196,182500.0
2014-06-02 15:20:00,51.09,51.09,51.06,51.08,194000.0,37.4196,37.4196,37.3977,37.4123,194000.0
2014-06-02 15:30:00,51.08,51.11,51.07,51.08,283100.0,37.4123,37.4343,37.405,37.4123,283100.0
2014-06-02 15:40:00,51.08,51.08,51.06,51.08,439700.0,37.4123,37.4123,37.3977,37.4123,439700.0
2014-06-02 15:50:00,51.08,51.11,51.07,51.09,942100.0,37.4123,37.4343,37.405,37.4196,942100.0
2014-06-03 09:30:00,50.88,51.09,50.75,51.07,681500.0,37.2658,37.4196,37.1706,37.405,681500.0
2014-06-03 09:40:00,51.07,51.08,50.98,51.04,300600.0,37.405,37.4123,37.3391,37.383,300600.0
2014-06-03 09:50:00,51.05,51.06,50.96,51.02,280500.0,37.3903,37.3977,37.3244,37.3684,280500.0
2014-06-03 10:00:00,51.01,51.11,51.0,51.03,446900.0,37.361,37.4343,37.3537,37.3757,446900.0
2014-06-03 10:10:00,51.04,51.04,50.97,51.02,334200.0,37.383,37.383,37.3317,37.3684,334200.0
2014-06-03 10:20:00,51.01,51.07,50.97,50.99,191300.0,37.361,37.405,37.3317,37.3464,191300.0
2014-06-03 10:30:00,50.98,51.08,50.98,51.07,246100.0,37.3391,37.4123,37.3391,37.405,246100.0
2014-06-03 10:40:00,51.07,51.09,50.94,50.96,209300.0,37.405,37.4196,37.3098,37.3244,209300.0
2014-06-03 10:50:00,50.96,51.01,50.91,50.97,209700.0,37.3244,37.361,37.2878,37.3317,209700.0
2014-06-03 11:00:00,50.97,51.01,50.96,51.01,247500.0,37.3317,37.361,37.3244,37.361,247500.0
2014-06-03 11:10:00,51.01,51.03,51.0,51.02,166100.0,37.361,37.3757,37.3537,37.3684,166100.0
2014-06-03 11:20:00,51.03,51.05,51.02,51.05,150000.0,37.3757,37.3903,37.3684,37.3903,150000.0
2014-06-03 11:30:00,51.05,51.07,51.03,51.03,189400.0,37.3903,37.405,37.3757,37.3757,189400.0
2014-06-03 11:40:00,51.03,51.04,50.96,50.98,130500.0,37.3757,37.383,37.3244,37.3391,130500.0
2014-06-03 11:50:00,50.98,51.01,50.95,50.98,145400.0,37.3391,37.361,37.3171,37.3391,145400.0
2014-06-03 12:00:00,50.99,51.07,50.98,51.07,133900.0,37.3464,37.405,37.3391,37.405,133900.0
2014-06-03 12:10:00,51.07,51.12,51.06,51.1,116500.0,37.405,37.4416,37.3977,37.4269,116500.0
2014-06-03 12:20:00,51.11,51.11,51.07,51.09,122400.0,37.4343,37.4343,37.405,37.4196,122400.0
2014-06-03 12:30:00,51.09,51.1,51.07,51.08,69000.0,37.4196,37.4269,37.405,37.4123,69000.0
2014-06-03 12:40:00,51.08,51.09,51.05,51.05,107800.0,37.4123,37.4196,37.3903,37.3903,107800.0
2014-06-03 12:50:00,51.06,51.06,51.04,51.05,68900.0,37.3977,37.3977,37.383,37.3903,68900.0
2014-06-03 13:00:00,51.05,51.1,51.04,51.09,152700.0,37.3903,37.4269,37.383,37.4196,152700.0
2014-06-03 13:10:00,51.08,51.1,51.06,51.07,116900.0,37.4123,37.4269,37.3977,37.405,116900.0
2014-06-03 13:20:00,51.07,51.11,51.06,51.11,94800.0,37.405,37.4343,37.3977,37.4343,94800.0
2014-06-03 13:30:00,51.11,51.11,51.09,51.1,95600.0,37.4343,37.4343,37.4196,37.4269,95600.0
2014-06-03 13:40:00,51.1,51.1,51.07,51.08,77900.0,37.4269,37.4269,37.405,37.4123,77900.0
2014-06-03 13:50:00,51.08,51.15,51.07,51.12,176400.0,37.4123,37.4636,37.405,37.4416,176400.0
2014-06-03 14:00:00,51.13,51.13,51.1,51.11,77000.0,37.4489,37.4489,37.4269,37.4343,77000.0
2014-06-03 14:10:00,51.1,51.11,51.07,51.1,122900.0,37.4269,37.4343,37.405,37.4269,122900.0
2014-06-03 14:20:00,51.1,51.12,51.08,51.1,96000.0,37.4269,37.4416,37.4123,37.4269,96000.0
2014-06-03 14:30:00,51.1,51.12,51.09,51.11,101200.0,37.4269,37.4416,37.4196,37.4343,101200.0
2014-06-03 14:40:00,51.11,51.11,51.07,51.08,75000.0,37.4343,37.4343,37.405,37.4123,75000.0
2014-06-03 14:50:00,51.08,51.08,51.04,51.06,120200.0,37.4123,37.4123,37.383,37.3977,120200.0
2014-06-03 15:00:00,51.06,51.06,51.01,51.02,126900.0,37.3977,37.3977,37.361,37.3684,126900.0
2014-06-03 15:10:00,51.02,51.08,51.01,51.06,157600.0,37.3684,37.4123,37.361,37.3977,157600.0
2014-06-03 15:20:00,51.07,51.08,51.05,51.07,241900.0,37.405,37.4123,37.3903,37.405,241900.0
2014-06-03 15:30:00,51.07,51.1,51.06,51.1,161500.0,37.405,37.4269,37.3977,37.4269,161500.0
2014-06-03 15:40:00,51.1,51.16,51.09,51.12,343700.0,37.4269,37.4709,37.4196,37.4416,343700.0
2014-06-03 15:50:00,51.13,51.13,51.06,51.08,789500.0,37.4489,37.4489,37.3977,37.4123,789500.0
2014-06-04 09:30:00,50.95,51.07,50.82,51.03,604300.0,37.3171,37.405,37.2219,37.3757,604300.0
2014-06-04 09:40:00,51.03,51.04,50.87,50.93,354400.0,37.3757,37.383,37.2585,37.3024,354400.0
2014-06-04 09:50:00,50.94,50.95,50.89,50.9,240100.0,37.3098,37.3171,37.2731,37.2805,240100.0
2014-06-04 10:00:00,50.91,51.02,50.89,50.94,323400.0,37.2878,37.3684,37.2731,37.3098,323400.0
2014-06-04 10:10:00,50.94,51.02,50.92,50.92,268400.0,37.3098,37.3684,37.2951,37.2951,268400.0
2014-06-04 10:20:00,50.92,50.92,50.85,50.87,243800.0,37.2951,37.2951,37.2438,37.2585,243800.0
2014-06-04 10:30:00,50.87,50.97,50.87,50.97,226100.0,37.2585,37.3317,37.2585,37.3317,226100.0
2014-06-04 10:40:00,50.96,50.97,50.92,50.92,91800.0,37.3244,37.3317,37.2951,37.2951,91800.0
2014-06-04 10:50:00,50.93,50.99,50.92,50.98,240600.0,37.3024,37.3464,37.2951,37.3391,240600.0
2014-06-04 11:00:00,50.98,51.01,50.98,50.99,176600.0,37.3391,37.361,37.3391,37.3464,176600.0
2014-06-04 11:10:00,50.99,51.0,50.96,50.97,94800.0,37.3464,37.3537,37.3244,37.3317,94800.0
2014-06-04 11:20:00,50.97,51.03,50.96,51.0,267400.0,37.3317,37.3757,37.3244,37.3537,267400.0
2014-06-04 11:30:00,51.01,51.05,50.98,51.01,151500.0,37.361,37.3903,37.3391,37.361,151500.0
2014-06-04 11:40:00,51.01,51.05,51.0,51.03,105300.0,37.361,37.3903,37.3537,37.3757,105300.0
2014-06-04 11:50:00,51.02,51.04,51.02,51.02,182900.0,37.3684,37.383,37.3684,37.3684,182900.0
2014-06-04 12:00:00,51.02,51.06,51.02,51.05,86500.0,37.3684,37.3977,37.3684,37.3903,86500.0
2014-06-04 12:10:00,51.05,51.07,51.04,51.07,195400.0,37.3903,37.405,37.383,37.405,195400.0
2014-06-04 12:20:00,51.07,51.07,51.04,51.06,137500.0,37.405,37.405,37.383,37.3977,137500.0
2014-06-04 12:30:00,51.05,51.06,51.01,51.03,121300.0,37.3903,37.3977,37.361,37.3757,121300.0
2014-06-04 12:40:00,51.02,51.04,50.99,51.0,101000.0,37.3684,37.383,37.3464,37.3537,101000.0
2014-06-04 12:50:00,50.99,51.0,50.96,50.98,147400.0,37.3464,37.3537,37.3244,37.3391,147400.0
2014-06-04 13:00:00,50.99,51.02,50.98,51.02,97700.0,37.3464,37.3684,37.3391,37.3684,97700.0
2014-06-04 13:10:00,51.02,51.04,51.0,51.03,136100.0,37.3684,37.383,37.3537,37.3757,136100.0
2014-06-04 13:20:00,51.03,51.07,51.02,51.04,130300.0,37.3757,37.405,37.3684,37.383,130300.0
2014-06-04 13:30:00,51.04,51.04,50.96,50.98,182500.0,37.383,37.383,37.3244,37.3391,182500.0
2014-06-04 13:40:00,50.99,51.01,50.98,50.99,132000.0,37.3464,37.361,37.3391,37.3464,132000.0
2014-06-04 13:50:00,50.98,51.01,50.96,51.0,96000.0,37.3391,37.361,37.3244,37.3537,96000.0
2014-06-04 14:00:00,51.01,51.03,51.0,51.02,261600.0,37.361,37.3757,37.3537,37.3684,261600.0
2014-06-04 14:10:00,51.02,51.06,51.02,51.06,206500.0,37.3684,37.3977,37.3684,37.3977,206500.0
2014-06-04 14:20:00,51.06,51.06,50.98,50.99,334200.0,37.3977,37.3977,37.3391,37.3464,334200.0
2014-06-04 14:30:00,51.0,51.03,50.99,51.02,186500.0,37.3537,37.3757,37.3464,37.3684,186500.0
2014-06-04 14:40:00,51.02,51.03,51.0,51.0,172200.0,37.3684,37.3757,37.3537,37.3537,172200.0
2014-06-04 14:50:00,51.01,51.07,51.0,51.07,160000.0,37.361,37.405,37.3537,37.405,160000.0
2014-06-04 15:00:00,51.06,51.07,51.01,51.03,334700.0,37.3977,37.405,37.361,37.3757,334700.0
2014-06-04 15:10:00,51.02,51.05,51.0,51.03,201800.0,37.3684,37.3903,37.3537,37.3757,201800.0
2014-06-04 15:20:00,51.03,51.03,51.0,51.0,181700.0,37.3757,37.3757,37.3537,37.3537,181700.0
2014-06-04 15:30:00,51.01,51.02,50.99,51.0,289900.0,37.361,37.3684,37.3464,37.3537,289900.0
2014-06-04 15:40:00,51.0,51.04,51.0,51.04,279000.0,37.3537,37.383,37.3537,37.383,279000.0
2014-06-04 15:50:00,51.04,51.06,51.01,51.02,909600.0,37.383,37.3977,37.361,37.3684,909600.0
2014-06-05 09:30:00,51.11,51.17,51.02,51.12,463200.0,37.4343,37.4782,37.3684,37.4416,463200.0
2014-06-05 09:40:00,51.12,51.38,51.09,51.32,609400.0,37.4416,37.632,37.4196,37.5881,609400.0
2014-06-05 09:50:00,51.33,51.34,51.25,51.3,384200.0,37.5954,37.6027,37.5368,37.5734,384200.0
2014-06-05 10:00:00,51.31,51.34,51.11,51.12,385600.0,37.5808,37.6027,37.4343,37.4416,385600.0
2014-06-05 10:10:00,51.12,51.16,51.06,51.09,346100.0,37.4416,37.4709,37.3977,37.4196,346100.0
2014-06-05 10:20:00,51.09,51.16,51.08,51.13,235800.0,37.4196,37.4709,37.4123,37.4489,235800.0
2014-06-05 10:30:00,51.13,51.19,51.12,51.17,204000.0,37.4489,37.4929,37.4416,37.4782,204000.0
2014-06-05 10:40:00,51.17,51.22,51.15,51.18,207100.0,37.4782,37.5148,37.4636,37.4855,207100.0
2014-06-05 10:50:00,51.18,51.19,51.13,51.18,174300.0,37.4855,37.4929,37.4489,37.4855,174300.0
2014-06-05 11:00:00,51.17,51.17,51.12,51.14,210200.0,37.4782,37.4782,37.4416,37.4562,210200.0
2014-06-05 11:10:00,51.13,51.21,51.13,51.19,214900.0,37.4489,37.5075,37.4489,37.4929,214900.0
2014-06-05 11:20:00,51.2,51.24,51.19,51.22,219800.0,37.5002,37.5295,37.4929,37.5148,219800.0
2014-06-05 11:30:00,51.22,51.28,51.19,51.28,184600.0,37.5148,37.5588,37.4929,37.5588,184600.0
2014-06-05 11:40:00,51.28,51.37,51.26,51.37,183800.0,37.5588,37.6247,37.5441,37.6247,183800.0
2014-06-05 11:50:00,51.37,51.41,51.31,51.4,241200.0,37.6247,37.654,37.5808,37.6467,241200.0
2014-06-05 12:00:00,51.4,51.42,51.37,51.39,309500.0,37.6467,37.6613,37.6247,37.6394,309500.0
2014-06-05 12:10:00,51.4,51.4,51.33,51.34,152600.0,37.6467,37.6467,37.5954,37.6027,152600.0
2014-06-05 12:20:00,51.34,51.42,51.33,51.41,145700.0,37.6027,37.6613,37.5954,37.654,145700.0
2014-06-05 12:30:00,51.41,51.49,51.41,51.47,161800.0,37.654,37.7126,37.654,37.6979,161800.0
2014-06-05 12:40:00,51.47,51.49,51.45,51.48,205600.0,37.6979,37.7126,37.6833,37.7053,205600.0
2014-06-05 12:50:00,51.49,51.53,51.46,51.46,223800.0,37.7126,37.7419,37.6906,37.6906,223800.0
2014-06-05 13:00:00,51.47,51.54,51.46,51.54,140400.0,37.6979,37.7492,37.6906,37.7492,140400.0
2014-06-05 13:10:00,51.53,51.54,51.5,51.54,162700.0,37.7419,37.7492,37.7199,37.7492,162700.0
2014-06-05 13:20:00,51.54,51.55,51.52,51.55,98300.0,37.7492,37.7565,37.7346,37.7565,98300.0
2014-06-05 13:30:00,51.55,51.58,51.54,51.57,158900.0,37.7565,37.7785,37.7492,37.7712,158900.0
2014-06-05 13:40:00,51.57,51.58,51.51,51.52,117800.0,37.7712,37.7785,37.7272,37.7346,117800.0
2014-06-05 13:50:00,51.51,51.58,51.51,51.57,106000.0,37.7272,37.7785,37.7272,37.7712,106000.0
2014-06-05 14:00:00,51.57,51.61,51.55,51.61,192500.0,37.7712,37.8005,37.7565,37.8005,192500.0
2014-06-05 14:10:00,51.61,51.63,51.59,51.6,149300.0,37.8005,37.8151,37.7858,37.7932,149300.0
2014-06-05 14:20:00,51.6,51.64,51.59,51.61,196000.0,37.7932,37.8225,37.7858,37.8005,196000.0
2014-06-05 14:30:00,51.62,51.66,51.61,51.64,170000.0,37.8078,37.8371,37.8005,37.8225,170000.0
2014-06-05 14:40:00,51.64,51.69,51.63,51.68,207500.0,37.8225,37.8591,37.8151,37.8518,207500.0
2014-06-05 14:50:00,51.69,51.69,51.62,51.63,254000.0,37.8591,37.8591,37.8078,37.8151,254000.0
2014-06-05 15:00:00,51.62,51.68,51.6,51.64,205700.0,37.8078,37.8518,37.7932,37.8225,205700.0
2014-06-05 15:10:00,51.64,51.65,51.62,51.63,128200.0,37.8225,37.8298,37.8078,37.8151,128200.0
2014-06-05 15:20:00,51.64,51.67,51.59,51.62,222300.0,37.8225,37.8444,37.7858,37.8078,222300.0
2014-06-05 15:30:00,51.62,51.66,51.6,51.65,231200.0,37.8078,37.8371,37.7932,37.8298,231200.0
2014-06-05 15:40:00,51.65,51.72,51.64,51.7,616800.0,37.8298,37.8811,37.8225,37.8664,616800.0
2014-06-05 15:50:00,51.7,51.7,51.59,51.61,1489000.0,37.8664,37.8664,37.7858,37.8005,1489000.0
2014-06-06 09:30:00,51.66,51.82,51.61,51.82,626900.0,37.8371,37.9543,37.8005,37.9543,626900.0
2014-06-06 09:40:00,51.82,51.85,51.72,51.74,307900.0,37.9543,37.9763,37.8811,37.8957,307900.0
2014-06-06 09:50:00,51.75,51.91,51.73,51.9,285900.0,37.903,38.0202,37.8884,38.0129,285900.0
2014-06-06 10:00:00,51.9,51.95,51.83,51.94,300400.0,38.0129,38.0495,37.9616,38.0422,300400.0
2014-06-06 10:10:00,51.94,52.02,51.94,51.98,660800.0,38.0422,38.1008,38.0422,38.0715,660800.0
2014-06-06 10:20:00,51.97,52.0,51.94,51.98,176900.0,38.0642,38.0861,38.0422,38.0715,176900.0
2014-06-06 10:30:00,51.98,51.98,51.91,51.98,245100.0,38.0715,38.0715,38.0202,38.0715,245100.0
2014-06-06 10:40:00,51.98,51.99,51.9,51.94,990400.0,38.0715,38.0788,38.0129,38.0422,990400.0
2014-06-06 10:50:00,51.94,52.02,51.93,51.97,577000.0,38.0422,38.1008,38.0349,38.0642,577000.0
2014-06-06 11:00:00,51.96,51.98,51.94,51.95,323600.0,38.0568,38.0715,38.0422,38.0495,323600.0
2014-06-06 11:10:00,51.95,51.98,51.95,51.96,112000.0,38.0495,38.0715,38.0495,38.0568,112000.0
2014-06-06 11:20:00,51.97,51.97,51.91,51.92,127100.0,38.0642,38.0642,38.0202,38.0275,127100.0
2014-06-06 11:30:00,51.92,51.94,51.92,51.94,87100.0,38.0275,38.0422,38.0275,38.0422,87100.0
2014-06-06 11:40:00,51.94,51.96,51.93,51.94,192200.0,38.0422,38.0568,38.0349,38.0422,192200.0
2014-06-06 11:50:00,51.94,51.94,51.93,51.93,94300.0,38.0422,38.0422,38.0349,38.0349,94300.0
2014-06-06 12:00:00,51.93,51.98,51.91,51.98,295900.0,38.0349,38.0715,38.0202,38.0715,295900.0
2014-06-06 12:10:00,51.98,51.99,51.98,51.98,97200.0,38.0715,38.0788,38.0715,38.0715,97200.0
2014-06-06 12:20:00,51.98,51.99,51.95,51.96,111100.0,38.0715,38.0788,38.0495,38.0568,111100.0
2014-06-06 12:30:00,51.96,51.99,51.94,51.98,242900.0,38.0568,38.0788,38.0422,38.0715,242900.0
2014-06-06 12:40:00,51.98,51.99,51.96,51.98,138200.0,38.0715,38.0788,38.0568,38.0715,138200.0
2014-06-06 12:50:00,51.98,52.0,51.96,52.0,223300.0,38.0715,38.0861,38.0568,38.0861,223300.0
2014-06-06 13:00:00,51.99,52.0,51.99,51.99,44600.0,38.0788,38.0861,38.0788,38.0788,44600.0
2014-06-06 13:10:00,52.0,52.0,51.94,51.97,189200.0,38.0861,38.0861,38.0422,38.0642,189200.0
2014-06-06 13:20:00,51.98,51.98,51.96,51.98,99600.0,38.0715,38.0715,38.0568,38.0715,99600.0
2014-06-06 13:30:00,51.98,51.99,51.95,51.96,131900.0,38.0715,38.0788,38.0495,38.0568,131900.0
2014-06-06 13:40:00,51.95,51.96,51.91,51.95,150300.0,38.0495,38.0568,38.0202,38.0495,150300.0
2014-06-06 13:50:00,51.96,51.96,51.9,51.92,93700.0,38.0568,38.0568,38.0129,38.0275,93700.0
2014-06-06 14:00:00,51.92,51.94,51.9,51.93,94900.0,38.0275,38.0422,38.0129,38.0349,94900.0
2014-06-06 14:10:00,51.94,51.97,51.92,51.94,156400.0,38.0422,38.0642,38.0275,38.0422,156400.0
2014-06-06 14:20:00,51.95,51.95,51.94,51.95,137800.0,38.0495,38.0495,38.0422,38.0495,137800.0
2014-06-06 14:30:00,51.95,51.95,51.92,51.93,223500.0,38.0495,38.0495,38.0275,38.0349,223500.0
2014-06-06 14:40:00,51.93,51.93,51.9,51.9,68100.0,38.0349,38.0349,38.0129,38.0129,68100.0
2014-06-06 14:50:00,51.91,51.91,51.88,51.91,165800.0,38.0202,38.0202,37.9982,38.0202,165800.0
2014-06-06 15:00:00,51.91,51.91,51.89,51.89,128800.0,38.0202,38.0202,38.0056,38.0056,128800.0
2014-06-06 15:10:00,51.89,51.91,51.86,51.89,256900.0,38.0056,38.0202,37.9836,38.0056,256900.0
2014-06-06 15:20:00,51.89,51.96,51.89,51.95,391700.0,38.0056,38.0568,38.0056,38.0495,391700.0
2014-06-06 15:30:00,51.95,51.96,51.89,51.89,232100.0,38.0495,38.0568,38.0056,38.0056,232100.0
2014-06-06 15:40:00,51.89,51.93,51.87,51.93,402500.0,38.0056,38.0349,37.9909,38.0349,402500.0
2014-06-06 15:50:00,51.93,51.98,51.92,51.97,781200.0,38.0349,38.0715,38.0275,38.0642,781200.0
2014-06-09 09:30:00,51.9,52.17,51.88,52.16,634700.0,38.0129,38.2106,37.9982,38.2033,634700.0
2014-06-09 09:40:00,52.16,52.29,52.16,52.22,544900.0,38.2033,38.2985,38.2033,38.2473,544900.0
2014-06-09 09:50:00,52.22,52.23,52.13,52.17,254000.0,38.2473,38.2546,38.1813,38.2106,254000.0
2014-06-09 10:00:00,52.17,52.27,52.17,52.22,241800.0,38.2106,38.2839,38.2106,38.2473,241800.0
2014-06-09 10:10:00,52.22,52.29,52.19,52.27,209200.0,38.2473,38.2985,38.2253,38.2839,209200.0
2014-06-09 10:20:00,52.27,52.33,52.27,52.32,225000.0,38.2839,38.3278,38.2839,38.3205,225000.0
2014-06-09 10:30:00,52.33,52.34,52.25,52.26,170800.0,38.3278,38.3352,38.2692,38.2766,170800.0
2014-06-09 10:40:00,52.26,52.33,52.25,52.33,162800.0,38.2766,38.3278,38.2692,38.3278,162800.0
2014-06-09 10:50:00,52.33,52.36,52.29,52.36,251700.0,38.3278,38.3498,38.2985,38.3498,251700.0
2014-06-09 11:00:00,52.36,52.36,52.29,52.3,275500.0,38.3498,38.3498,38.2985,38.3059,275500.0
2014-06-09 11:10:00,52.3,52.39,52.3,52.39,211200.0,38.3059,38.3718,38.3059,38.3718,211200.0
2014-06-09 11:20:00,52.39,52.4,52.33,52.37,311100.0,38.3718,38.3791,38.3278,38.3571,311100.0
2014-06-09 11:30:00,52.37,52.41,52.34,52.4,261500.0,38.3571,38.3864,38.3352,38.3791,261500.0
2014-06-09 11:40:00,52.41,52.45,52.4,52.45,167200.0,38.3864,38.4157,38.3791,38.4157,167200.0
2014-06-09 11:50:00,52.45,52.49,52.44,52.48,182400.0,38.4157,38.445,38.4084,38.4377,182400.0
2014-06-09 12:00:00,52.48,52.49,52.47,52.47,231700.0,38.4377,38.445,38.4304,38.4304,231700.0
2014-06-09 12:10:00,52.48,52.53,52.47,52.5,375800.0,38.4377,38.4743,38.4304,38.4523,375800.0
2014-06-09 12:20:00,52.5,52.5,52.45,52.46,123800.0,38.4523,38.4523,38.4157,38.423,123800.0
2014-06-09 12:30:00,52.45,52.48,52.45,52.45,101100.0,38.4157,38.4377,38.4157,38.4157,101100.0
2014-06-09 12:40:00,52.46,52.48,52.43,52.45,116500.0,38.423,38.4377,38.4011,38.4157,116500.0
2014-06-09 12:50:00,52.45,52.46,52.43,52.43,69300.0,38.4157,38.423,38.4011,38.4011,69300.0
2014-06-09 13:00:00,52.44,52.5,52.43,52.48,121900.0,38.4084,38.4523,38.4011,38.4377,121900.0
2014-06-09 13:10:00,52.48,52.5,52.47,52.49,137300.0,38.4377,38.4523,38.4304,38.445,137300.0
2014-06-09 13:20:00,52.5,52.55,52.47,52.48,266800.0,38.4523,38.489,38.4304,38.4377,266800.0
2014-06-09 13:30:00,52.48,52.52,52.47,52.51,120700.0,38.4377,38.467,38.4304,38.4597,120700.0
2014-06-09 13:40:00,52.51,52.54,52.5,52.53,120200.0,38.4597,38.4816,38.4523,38.4743,120200.0
2014-06-09 13:50:00,52.53,52.57,52.52,52.57,121000.0,38.4743,38.5036,38.467,38.5036,121000.0
2014-06-09 14:00:00,52.57,52.57,52.49,52.51,175500.0,38.5036,38.5036,38.445,38.4597,175500.0
2014-06-09 14:10:00,52.51,52.51,52.42,52.44,150500.0,38.4597,38.4597,38.3938,38.4084,150500.0
2014-06-09 14:20:00,52.44,52.46,52.4,52.4,141300.0,38.4084,38.423,38.3791,38.3791,141300.0
2014-06-09 14:30:00,52.4,52.45,52.39,52.42,180300.0,38.3791,38.4157,38.3718,38.3938,180300.0
2014-06-09 14:40:00,52.42,52.47,52.42,52.43,167200.0,38.3938,38.4304,38.3938,38.4011,167200.0
2014-06-09 14:50:00,52.43,52.47,52.41,52.42,301700.0,38.4011,38.4304,38.3864,38.3938,301700.0
2014-06-09 15:00:00,52.41,52.46,52.39,52.46,257500.0,38.3864,38.423,38.3718,38.423,257500.0
2014-06-09 15:10:00,52.46,52.49,52.43,52.48,174400.0,38.423,38.445,38.4011,38.4377,174400.0
2014-06-09 15:20:00,52.49,52.55,52.48,52.5,259200.0,38.445,38.489,38.4377,38.4523,259200.0
2014-06-09 15:30:00,52.51,52.51,52.48,52.48,187600.0,38.4597,38.4597,38.4377,38.4377,187600.0
2014-06-09 15:40:00,52.49,52.5,52.46,52.5,247200.0,38.445,38.4523,38.423,38.4523,247200.0
2014-06-09 15:50:00,52.5,52.52,52.46,52.49,781300.0,38.4523,38.467,38.423,38.445,781300.0
2014-06-10 09:30:00,52.4,52.45,52.26,52.26,414400.0,38.3791,38.4157,38.2766,38.2766,414400.0
2014-06-10 09:40:00,52.26,52.33,52.19,52.32,530400.0,38.2766,38.3278,38.2253,38.3205,530400.0
2014-06-10 09:50:00,52.32,52.44,52.28,52.33,327500.0,38.3205,38.4084,38.2912,38.3278,327500.0
2014-06-10 10:00:00,52.33,52.38,52.25,52.25,287000.0,38.3278,38.3645,38.2692,38.2692,287000.0
2014-06-10 10:10:00,52.26,52.35,52.23,52.3,228900.0,38.2766,38.3425,38.2546,38.3059,228900.0
2014-06-10 10:20:00,52.29,52.41,52.27,52.37,205000.0,38.2985,38.3864,38.2839,38.3571,205000.0
2014-06-10 10:30:00,52.37,52.4,52.33,52.39,115900.0,38.3571,38.3791,38.3278,38.3718,115900.0
2014-06-10 10:40:00,52.39,52.43,52.38,52.41,101800.0,38.3718,38.4011,38.3645,38.3864,101800.0
2014-06-10 10:50:00,52.41,52.46,52.38,52.39,177700.0,38.3864,38.423,38.3645,38.3718,177700.0
2014-06-10 11:00:00,52.39,52.45,52.35,52.43,195400.0,38.3718,38.4157,38.3425,38.4011,195400.0
2014-06-10 11:10:00,52.42,52.44,52.35,52.35,187800.0,38.3938,38.4084,38.3425,38.3425,187800.0
2014-06-10 11:20:00,52.36,52.37,52.33,52.36,166800.0,38.3498,38.3571,38.3278,38.3498,166800.0
2014-06-10 11:30:00,52.37,52.4,52.35,52.4,94600.0,38.3571,38.3791,38.3425,38.3791,94600.0
2014-06-10 11:40:00,52.4,52.42,52.39,52.4,102100.0,38.3791,38.3938,38.3718,38.3791,102100.0
2014-06-10 11:50:00,52.4,52.42,52.38,52.42,2010100.0,38.3791,38.3938,38.3645,38.3938,2010100.0
2014-06-10 12:00:00,52.41,52.43,52.36,52.4,217800.0,38.3864,38.4011,38.3498,38.3791,217800.0
2014-06-10 12:10:00,52.4,52.47,52.39,52.46,172800.0,38.3791,38.4304,38.3718,38.423,172800.0
2014-06-10 12:20:00,52.46,52.49,52.45,52.49,84300.0,38.423,38.445,38.4157,38.445,84300.0
2014-06-10 12:30:00,52.49,52.52,52.48,52.52,94700.0,38.445,38.467,38.4377,38.467,94700.0
2014-06-10 12:40:00,52.51,52.54,52.49,52.53,261100.0,38.4597,38.4816,38.445,38.4743,261100.0
2014-06-10 12:50:00,52.53,52.58,52.52,52.55,124700.0,38.4743,38.5109,38.467,38.489,124700.0
2014-06-10 13:00:00,52.55,52.56,52.53,52.54,96800.0,38.489,38.4963,38.4743,38.4816,96800.0
2014-06-10 13:10:00,52.54,52.54,52.51,52.52,142200.0,38.4816,38.4816,38.4597,38.467,142200.0
2014-06-10 13:20:00,52.52,52.54,52.51,52.54,86100.0,38.467,38.4816,38.4597,38.4816,86100.0
2014-06-10 13:30:00,52.53,52.54,52.52,52.54,61900.0,38.4743,38.4816,38.467,38.4816,61900.0
2014-06-10 13:40:00,52.53,52.57,52.53,52.57,186100.0,38.4743,38.5036,38.4743,38.5036,186100.0
2014-06-10 13:50:00,52.57,52.62,52.56,52.61,212700.0,38.5036,38.5402,38.4963,38.5329,212700.0
2014-06-10 14:00:00,52.6,52.63,52.58,52.59,110100.0,38.5256,38.5476,38.5109,38.5183,110100.0
2014-06-10 14:10:00,52.58,52.61,52.57,52.61,103000.0,38.5109,38.5329,38.5036,38.5329,103000.0
2014-06-10 14:20:00,52.61,52.63,52.55,52.57,231300.0,38.5329,38.5476,38.489,38.5036,231300.0
2014-06-10 14:30:00,52.57,52.57,52.48,52.48,216800.0,38.5036,38.5036,38.4377,38.4377,216800.0
2014-06-10 14:40:00,52.48,52.5,52.46,52.5,234000.0,38.4377,38.4523,38.423,38.4523,234000.0
2014-06-10 14:50:00,52.5,52.5,52.47,52.48,292300.0,38.4523,38.4523,38.4304,38.4377,292300.0
2014-06-10 15:00:00,52.48,52.51,52.48,52.48,280500.0,38.4377,38.4597,38.4377,38.4377,280500.0
2014-06-10 15:10:00,52.49,52.52,52.47,52.51,329900.0,38.445,38.467,38.4304,38.4597,329900.0
2014-06-10 15:20:00,52.52,52.54,52.49,52.51,344900.0,38.467,38.4816,38.445,38.4597,344900.0
2014-06-10 15:30:00,52.52,52.54,52.49,52.52,266800.0,38.467,38.4816,38.445,38.467,266800.0
2014-06-10 15:40:00,52.51,52.57,52.49,52.57,370300.0,38.4597,38.5036,38.445,38.5036,370300.0
2014-06-10 15:50:00,52.57,52.61,52.55,52.59,690300.0,38.5036,38.5329,38.489,38.5183,690300.0
2014-06-11 09:30:00,52.35,52.47,52.22,52.45,480900.0,38.3425,38.4304,38.2473,38.4157,480900.0
2014-06-11 09:40:00,52.44,52.5,52.35,52.48,374100.0,38.4084,38.4523,38.3425,38.4377,374100.0
2014-06-11 09:50:00,52.47,52.5,52.38,52.46,359300.0,38.4304,38.4523,38.3645,38.423,359300.0
2014-06-11 10:00:00,52.46,52.46,52.37,52.42,278900.0,38.423,38.423,38.3571,38.3938,278900.0
2014-06-11 10:10:00,52.42,52.47,52.36,52.4,190100.0,38.3938,38.4304,38.3498,38.3791,190100.0
2014-06-11 10:20:00,52.41,52.46,52.28,52.28,221000.0,38.3864,38.423,38.2912,38.2912,221000.0
2014-06-11 10:30:00,52.29,52.32,52.23,52.26,245800.0,38.2985,38.3205,38.2546,38.2766,245800.0
2014-06-11 10:40:00,52.27,52.32,52.23,52.24,221500.0,38.2839,38.3205,38.2546,38.2619,221500.0
2014-06-11 10:50:00,52.23,52.24,52.18,52.2,195600.0,38.2546,38.2619,38.218,38.2326,195600.0
2014-06-11 11:00:00,52.19,52.22,52.14,52.15,304100.0,38.2253,38.2473,38.1887,38.196,304100.0
2014-06-11 11:10:00,52.16,52.16,52.08,52.1,240100.0,38.2033,38.2033,38.1447,38.1594,240100.0
2014-06-11 11:20:00,52.11,52.11,52.08,52.11,187200.0,38.1667,38.1667,38.1447,38.1667,187200.0
2014-06-11 11:30:00,52.11,52.16,52.06,52.08,164500.0,38.1667,38.2033,38.1301,38.1447,164500.0
2014-06-11 11:40:00,52.08,52.15,52.07,52.13,177400.0,38.1447,38.196,38.1374,38.1813,177400.0
2014-06-11 11:50:00,52.13,52.2,52.12,52.19,146400.0,38.1813,38.2326,38.174,38.2253,146400.0
2014-06-11 12:00:00,52.19,52.21,52.18,52.19,142700.0,38.2253,38.2399,38.218,38.2253,142700.0
2014-06-11 12:10:00,52.2,52.21,52.15,52.17,129700.0,38.2326,38.2399,38.196,38.2106,129700.0
2014-06-11 12:20:00,52.17,52.17,52.15,52.16,114100.0,38.2106,38.2106,38.196,38.2033,114100.0
2014-06-11 12:30:00,52.16,52.2,52.14,52.2,303200.0,38.2033,38.2326,38.1887,38.2326,303200.0
2014-06-11 12:40:00,52.2,52.22,52.18,52.19,146500.0,38.2326,38.2473,38.218,38.2253,146500.0
2014-06-11 12:50:00,52.19,52.27,52.19,52.27,210700.0,38.2253,38.2839,38.2253,38.2839,210700.0
2014-06-11 13:00:00,52.27,52.27,52.22,52.26,178600.0,38.2839,38.2839,38.2473,38.2766,178600.0
2014-06-11 13:10:00,52.25,52.28,52.24,52.27,165000.0,38.2692,38.2912,38.2619,38.2839,165000.0
2014-06-11 13:20:00,52.27,52.32,52.27,52.32,163700.0,38.2839,38.3205,38.2839,38.3205,163700.0
2014-06-11 13:30:00,52.32,52.32,52.28,52.29,177500.0,38.3205,38.3205,38.2912,38.2985,177500.0
2014-06-11 13:40:00,52.29,52.32,52.25,52.25,199200.0,38.2985,38.3205,38.2692,38.2692,199200.0
2014-06-11 13:50:00,52.24,52.27,52.22,52.22,164300.0,38.2619,38.2839,38.2473,38.2473,164300.0
2014-06-11 14:00:00,52.22,52.23,52.15,52.18,346300.0,38.2473,38.2546,38.196,38.218,346300.0
2014-06-11 14:10:00,52.17,52.19,52.15,52.16,148900.0,38.2106,38.2253,38.196,38.2033,148900.0
2014-06-11 14:20:00,52.16,52.18,52.12,52.16,226200.0,38.2033,38.218,38.174,38.2033,226200.0
2014-06-11 14:30:00,52.16,52.18,52.15,52.16,132900.0,38.2033,38.218,38.196,38.2033,132900.0
2014-06-11 14:40:00,52.16,52.19,52.12,52.17,150500.0,38.2033,38.2253,38.174,38.2106,150500.0
2014-06-11 14:50:00,52.18,52.18,52.14,52.17,176400.0,38.218,38.218,38.1887,38.2106,176400.0
2014-06-11 15:00:00,52.16,52.21,52.16,52.21,170800.0,38.2033,38.2399,38.2033,38.2399,170800.0
2014-06-11 15:10:00,52.21,52.24,52.2,52.23,221000.0,38.2399,38.2619,38.2326,38.2546,221000.0
2014-06-11 15:20:00,52.22,52.26,52.2,52.26,188300.0,38.2473,38.2766,38.2326,38.2766,188300.0
2014-06-11 15:30:00,52.26,52.33,52.25,52.32,290900.0,38.2766,38.3278,38.2692,38.3205,290900.0
2014-06-11 15:40:00,52.32,52.33,52.26,52.26,484300.0,38.3205,38.3278,38.2766,38.2766,484300.0
2014-06-11 15:50:00,52.27,52.28,52.21,52.25,1079500.0,38.2839,38.2912,38.2399,38.2692,1079500.0
2014-06-12 09:30:00,52.12,52.19,52.05,52.12,545500.0,38.174,38.2253,38.1228,38.174,545500.0
2014-06-12 09:40:00,52.12,52.28,52.09,52.19,419300.0,38.174,38.2912,38.1521,38.2253,419300.0
2014-06-12 09:50:00,52.18,52.25,52.14,52.21,385600.0,38.218,38.2692,38.1887,38.2399,385600.0
2014-06-12 10:00:00,52.22,52.27,52.19,52.24,360200.0,38.2473,38.2839,38.2253,38.2619,360200.0
2014-06-12 10:10:00,52.24,52.25,52.13,52.14,243400.0,38.2619,38.2692,38.1813,38.1887,243400.0
2014-06-12 10:20:00,52.14,52.14,52.05,52.06,321700.0,38.1887,38.1887,38.1228,38.1301,321700.0
2014-06-12 10:30:00,52.06,52.1,51.97,51.98,359600.0,38.1301,38.1594,38.0642,38.0715,359600.0
2014-06-12 10:40:00,51.98,52.01,51.94,52.0,184800.0,38.0715,38.0935,38.0422,38.0861,184800.0
2014-06-12 10:50:00,52.0,52.01,51.97,51.99,228200.0,38.0861,38.0935,38.0642,38.0788,228200.0
2014-06-12 11:00:00,52.0,52.01,51.98,52.0,238900.0,38.0861,38.0935,38.0715,38.0861,238900.0
2014-06-12 11:10:00,52.01,52.05,51.99,52.04,218600.0,38.0935,38.1228,38.0788,38.1154,218600.0
2014-06-12 11:20:00,52.05,52.06,52.01,52.04,208600.0,38.1228,38.1301,38.0935,38.1154,208600.0
2014-06-12 11:30:00,52.04,52.05,52.0,52.05,136100.0,38.1154,38.1228,38.0861,38.1228,136100.0
2014-06-12 11:40:00,52.05,52.06,52.04,52.04,167300.0,38.1228,38.1301,38.1154,38.1154,167300.0
2014-06-12 11:50:00,52.05,52.05,51.99,52.0,151300.0,38.1228,38.1228,38.0788,38.0861,151300.0
2014-06-12 12:00:00,52.0,52.02,51.93,52.02,169800.0,38.0861,38.1008,38.0349,38.1008,169800.0
2014-06-12 12:10:00,52.02,52.05,52.01,52.01,161200.0,38.1008,38.1228,38.0935,38.0935,161200.0
2014-06-12 12:20:00,52.02,52.02,51.99,52.0,170500.0,38.1008,38.1008,38.0788,38.0861,170500.0
2014-06-12 12:30:00,52.0,52.0,51.98,51.99,154100.0,38.0861,38.0861,38.0715,38.0788,154100.0
2014-06-12 12:40:00,51.99,52.0,51.95,51.98,103300.0,38.0788,38.0861,38.0495,38.0715,103300.0
2014-06-12 12:50:00,51.98,51.99,51.92,51.96,206400.0,38.0715,38.0788,38.0275,38.0568,206400.0
2014-06-12 13:00:00,51.96,51.98,51.92,51.95,160500.0,38.0568,38.0715,38.0275,38.0495,160500.0
2014-06-12 13:10:00,51.95,51.95,51.9,51.91,123800.0,38.0495,38.0495,38.0129,38.0202,123800.0
2014-06-12 13:20:00,51.9,51.93,51.88,51.89,179200.0,38.0129,38.0349,37.9982,38.0056,179200.0
2014-06-12 13:30:00,51.89,51.89,51.83,51.84,196800.0,38.0056,38.0056,37.9616,37.9689,196800.0
2014-06-12 13:40:00,51.84,51.88,51.76,51.78,322100.0,37.9689,37.9982,37.9104,37.925,322100.0
2014-06-12 13:50:00,51.78,51.79,51.69,51.71,312000.0,37.925,37.9323,37.8591,37.8737,312000.0
2014-06-12 14:00:00,51.71,51.76,51.7,51.74,287400.0,37.8737,37.9104,37.8664,37.8957,287400.0
2014-06-12 14:10:00,51.73,51.79,51.72,51.78,273200.0,37.8884,37.9323,37.8811,37.925,273200.0
2014-06-12 14:20:00,51.78,51.8,51.74,51.76,171500.0,37.925,37.9396,37.8957,37.9104,171500.0
2014-06-12 14:30:00,51.76,51.77,51.69,51.71,229000.0,37.9104,37.9177,37.8591,37.8737,229000.0
2014-06-12 14:40:00,51.72,51.77,51.71,51.76,239400.0,37.8811,37.9177,37.8737,37.9104,239400.0
2014-06-12 14:50:00,51.76,51.77,51.73,51.76,225800.0,37.9104,37.9177,37.8884,37.9104,225800.0
2014-06-12 15:00:00,51.77,51.77,51.71,51.71,364800.0,37.9177,37.9177,37.8737,37.8737,364800.0
2014-06-12 15:10:00,51.71,51.73,51.65,51.73,374800.0,37.8737,37.8884,37.8298,37.8884,374800.0
2014-06-12 15:20:00,51.73,51.79,51.7,51.72,344900.0,37.8884,37.9323,37.8664,37.8811,344900.0
2014-06-12 15:30:00,51.71,51.76,51.68,51.69,432400.0,37.8737,37.9104,37.8518,37.8591,432400.0
2014-06-12 15:40:00,51.7,51.8,51.68,51.79,452900.0,37.8664,37.9396,37.8518,37.9323,452900.0
2014-06-12 15:50:00,51.79,51.85,51.7,51.72,1571700.0,37.9323,37.9763,37.8664,37.8811,1571700.0
2014-06-13 09:30:00,51.89,52.05,51.85,51.86,681900.0,38.0056,38.1228,37.9763,37.9836,681900.0
2014-06-13 09:40:00,51.86,51.96,51.75,51.87,666800.0,37.9836,38.0568,37.903,37.9909,666800.0
2014-06-13 09:50:00,51.87,51.96,51.85,51.93,396800.0,37.9909,38.0568,37.9763,38.0349,396800.0
2014-06-13 10:00:00,51.94,51.94,51.84,51.85,302800.0,38.0422,38.0422,37.9689,37.9763,302800.0
2014-06-13 10:10:00,51.86,51.98,51.84,51.96,252100.0,37.9836,38.0715,37.9689,38.0568,252100.0
2014-06-13 10:20:00,51.97,52.08,51.96,52.0,305700.0,38.0642,38.1447,38.0568,38.0861,305700.0
2014-06-13 10:30:00,52.0,52.08,51.99,52.02,264400.0,38.0861,38.1447,38.0788,38.1008,264400.0
2014-06-13 10:40:00,52.03,52.03,51.91,51.93,286300.0,38.1081,38.1081,38.0202,38.0349,286300.0
2014-06-13 10:50:00,51.94,51.98,51.87,51.87,234900.0,38.0422,38.0715,37.9909,37.9909,234900.0
2014-06-13 11:00:00,51.88,51.99,51.88,51.93,180900.0,37.9982,38.0788,37.9982,38.0349,180900.0
2014-06-13 11:10:00,51.94,51.97,51.9,51.94,201800.0,38.0422,38.0642,38.0129,38.0422,201800.0
2014-06-13 11:20:00,51.94,51.95,51.79,51.82,188800.0,38.0422,38.0495,37.9323,37.9543,188800.0
2014-06-13 11:30:00,51.82,51.85,51.79,51.84,125200.0,37.9543,37.9763,37.9323,37.9689,125200.0
2014-06-13 11:40:00,51.84,51.84,51.79,51.83,187500.0,37.9689,37.9689,37.9323,37.9616,187500.0
2014-06-13 11:50:00,51.84,51.85,51.81,51.84,105700.0,37.9689,37.9763,37.947,37.9689,105700.0
2014-06-13 12:00:00,51.84,51.9,51.83,51.88,144400.0,37.9689,38.0129,37.9616,37.9982,144400.0
2014-06-13 12:10:00,51.87,51.94,51.87,51.94,97700.0,37.9909,38.0422,37.9909,38.0422,97700.0
2014-06-13 12:20:00,51.94,51.97,51.93,51.94,117000.0,38.0422,38.0642,38.0349,38.0422,117000.0
2014-06-13 12:30:00,51.94,51.95,51.88,51.89,93000.0,38.0422,38.0495,37.9982,38.0056,93000.0
2014-06-13 12:40:00,51.89,51.92,51.87,51.89,87600.0,38.0056,38.0275,37.9909,38.0056,87600.0
2014-06-13 12:50:00,51.89,51.9,51.86,51.87,60100.0,38.0056,38.0129,37.9836,37.9909,60100.0
2014-06-13 13:00:00,51.87,51.89,51.83,51.83,91200.0,37.9909,38.0056,37.9616,37.9616,91200.0
2014-06-13 13:10:00,51.84,51.87,51.82,51.87,98800.0,37.9689,37.9909,37.9543,37.9909,98800.0
2014-06-13 13:20:00,51.86,51.9,51.85,51.89,132900.0,37.9836,38.0129,37.9763,38.0056,132900.0
2014-06-13 13:30:00,51.9,51.9,51.85,51.87,132600.0,38.0129,38.0129,37.9763,37.9909,132600.0
2014-06-13 13:40:00,51.87,51.88,51.82,51.85,163700.0,37.9909,37.9982,37.9543,37.9763,163700.0
2014-06-13 13:50:00,51.84,51.91,51.84,51.9,142300.0,37.9689,38.0202,37.9689,38.0129,142300.0
2014-06-13 14:00:00,51.9,51.9,51.86,51.88,94100.0,38.0129,38.0129,37.9836,37.9982,94100.0
2014-06-13 14:10:00,51.88,51.89,51.83,51.87,116400.0,37.9982,38.0056,37.9616,37.9909,116400.0
2014-06-13 14:20:00,51.87,51.89,51.85,51.89,104400.0,37.9909,38.0056,37.9763,38.0056,104400.0
2014-06-13 14:30:00,51.89,51.89,51.82,51.84,134200.0,38.0056,38.0056,37.9543,37.9689,134200.0
2014-06-13 14:40:00,51.85,51.89,51.84,51.87,121400.0,37.9763,38.0056,37.9689,37.9909,121400.0
2014-06-13 14:50:00,51.87,51.88,51.82,51.84,129000.0,37.9909,37.9982,37.9543,37.9689,129000.0
2014-06-13 15:00:00,51.84,51.94,51.84,51.93,199100.0,37.9689,38.0422,37.9689,38.0349,199100.0
2014-06-13 15:10:00,51.94,51.94,51.84,51.87,187500.0,38.0422,38.0422,37.9689,37.9909,187500.0
2014-06-13 15:20:00,51.86,51.87,51.76,51.78,258200.0,37.9836,37.9909,37.9104,37.925,258200.0
2014-06-13 15:30:00,51.77,51.82,51.74,51.81,247200.0,37.9177,37.9543,37.8957,37.947,247200.0
2014-06-13 15:40:00,51.81,51.82,51.74,51.79,319500.0,37.947,37.9543,37.8957,37.9323,319500.0
2014-06-13 15:50:00,51.79,51.9,51.79,51.88,1052100.0,37.9323,38.0129,37.9323,37.9982,1052100.0
2014-06-16 09:30:00,51.88,51.89,51.41,51.49,811000.0,37.9982,38.0056,37.654,37.7126,811000.0
2014-06-16 09:40:00,51.49,51.58,51.48,51.53,317100.0,37.7126,37.7785,37.7053,37.7419,317100.0
2014-06-16 09:50:00,51.52,51.54,51.4,51.42,432000.0,37.7346,37.7492,37.6467,37.6613,432000.0
2014-06-16 10:00:00,51.43,51.54,51.4,51.53,307900.0,37.6687,37.7492,37.6467,37.7419,307900.0
2014-06-16 10:10:00,51.53,51.6,51.52,51.56,291900.0,37.7419,37.7932,37.7346,37.7639,291900.0
2014-06-16 10:20:00,51.57,51.58,51.53,51.53,292600.0,37.7712,37.7785,37.7419,37.7419,292600.0
2014-06-16 10:30:00,51.52,51.55,51.47,51.47,203900.0,37.7346,37.7565,37.6979,37.6979,203900.0
2014-06-16 10:40:00,51.47,51.53,51.47,51.5,200500.0,37.6979,37.7419,37.6979,37.7199,200500.0
2014-06-16 10:50:00,51.51,51.51,51.45,51.49,211300.0,37.7272,37.7272,37.6833,37.7126,211300.0
2014-06-16 11:00:00,51.49,51.49,51.27,51.29,431700.0,37.7126,37.7126,37.5515,37.5661,431700.0
2014-06-16 11:10:00,51.29,51.29,51.22,51.26,345100.0,37.5661,37.5661,37.5148,37.5441,345100.0
2014-06-16 11:20:00,51.26,51.3,51.25,51.3,152400.0,37.5441,37.5734,37.5368,37.5734,152400.0
2014-06-16 11:30:00,51.29,51.3,51.23,51.25,234000.0,37.5661,37.5734,37.5222,37.5368,234000.0
2014-06-16 11:40:00,51.24,51.32,51.24,51.31,137100.0,37.5295,37.5881,37.5295,37.5808,137100.0
2014-06-16 11:50:00,51.32,51.33,51.29,51.32,172400.0,37.5881,37.5954,37.5661,37.5881,172400.0
2014-06-16 12:00:00,51.32,51.35,51.3,51.34,146500.0,37.5881,37.6101,37.5734,37.6027,146500.0
2014-06-16 12:10:00,51.34,51.39,51.33,51.38,264500.0,37.6027,37.6394,37.5954,37.632,264500.0
2014-06-16 12:20:00,51.37,51.4,51.37,51.4,83700.0,37.6247,37.6467,37.6247,37.6467,83700.0
2014-06-16 12:30:00,51.4,51.4,51.38,51.38,81500.0,37.6467,37.6467,37.632,37.632,81500.0
2014-06-16 12:40:00,51.38,51.39,51.32,51.33,136500.0,37.632,37.6394,37.5881,37.5954,136500.0
2014-06-16 12:50:00,51.33,51.33,51.3,51.32,230100.0,37.5954,37.5954,37.5734,37.5881,230100.0
2014-06-16 13:00:00,51.32,51.39,51.29,51.36,305400.0,37.5881,37.6394,37.5661,37.6174,305400.0
2014-06-16 13:10:00,51.35,51.39,51.35,51.38,165600.0,37.6101,37.6394,37.6101,37.632,165600.0
2014-06-16 13:20:00,51.39,51.39,51.35,51.37,250600.0,37.6394,37.6394,37.6101,37.6247,250600.0
2014-06-16 13:30:00,51.37,51.38,51.33,51.33,244900.0,37.6247,37.632,37.5954,37.5954,244900.0
2014-06-16 13:40:00,51.33,51.34,51.3,51.31,204800.0,37.5954,37.6027,37.5734,37.5808,204800.0
2014-06-16 13:50:00,51.3,51.31,51.25,51.27,153000.0,37.5734,37.5808,37.5368,37.5515,153000.0
2014-06-16 14:00:00,51.27,51.3,51.26,51.26,360700.0,37.5515,37.5734,37.5441,37.5441,360700.0
2014-06-16 14:10:00,51.26,51.27,51.23,51.23,229100.0,37.5441,37.5515,37.5222,37.5222,229100.0
2014-06-16 14:20:00,51.24,51.25,51.21,51.22,343900.0,37.5295,37.5368,37.5075,37.5148,343900.0
2014-06-16 14:30:00,51.23,51.24,51.21,51.23,297300.0,37.5222,37.5295,37.5075,37.5222,297300.0
2014-06-16 14:40:00,51.23,51.24,51.21,51.23,289900.0,37.5222,37.5295,37.5075,37.5222,289900.0
2014-06-16 14:50:00,51.23,51.23,51.16,51.16,281000.0,37.5222,37.5222,37.4709,37.4709,281000.0
2014-06-16 15:00:00,51.17,51.17,51.12,51.16,502600.0,37.4782,37.4782,37.4416,37.4709,502600.0
2014-06-16 15:10:00,51.17,51.18,50.97,50.98,1050000.0,37.4782,37.4855,37.3317,37.3391,1050000.0
2014-06-16 15:20:00,50.97,51.01,50.94,51.01,704900.0,37.3317,37.361,37.3098,37.361,704900.0
2014-06-16 15:30:00,51.0,51.01,50.97,51.01,426400.0,37.3537,37.361,37.3317,37.361,426400.0
2014-06-16 15:40:00,51.0,51.07,51.0,51.05,788600.0,37.3537,37.405,37.3537,37.3903,788600.0
2014-06-16 15:50:00,51.05,51.14,51.04,51.08,1164300.0,37.3903,37.4562,37.383,37.4123,1164300.0
2014-06-17 09:30:00,51.03,51.34,50.98,51.19,867800.0,37.3757,37.6027,37.3391,37.4929,867800.0
2014-06-17 09:40:00,51.19,51.33,51.18,51.25,540400.0,37.4929,37.5954,37.4855,37.5368,540400.0
2014-06-17 09:50:00,51.25,51.35,51.2,51.31,449700.0,37.5368,37.6101,37.5002,37.5808,449700.0
2014-06-17 10:00:00,51.31,51.5,51.3,51.48,548400.0,37.5808,37.7199,37.5734,37.7053,548400.0
2014-06-17 10:10:00,51.49,51.52,51.42,51.45,446800.0,37.7126,37.7346,37.6613,37.6833,446800.0
2014-06-17 10:20:00,51.45,51.5,51.43,51.49,280900.0,37.6833,37.7199,37.6687,37.7126,280900.0
2014-06-17 10:30:00,51.49,51.49,51.4,51.46,324900.0,37.7126,37.7126,37.6467,37.6906,324900.0
2014-06-17 10:40:00,51.46,51.49,51.43,51.45,287700.0,37.6906,37.7126,37.6687,37.6833,287700.0
2014-06-17 10:50:00,51.45,51.46,51.39,51.45,261100.0,37.6833,37.6906,37.6394,37.6833,261100.0
2014-06-17 11:00:00,51.44,51.46,51.36,51.38,275500.0,37.676,37.6906,37.6174,37.632,275500.0
2014-06-17 11:10:00,51.38,51.45,51.38,51.45,233200.0,37.632,37.6833,37.632,37.6833,233200.0
2014-06-17 11:20:00,51.44,51.46,51.42,51.45,308500.0,37.676,37.6906,37.6613,37.6833,308500.0
2014-06-17 11:30:00,51.45,51.49,51.44,51.48,217000.0,37.6833,37.7126,37.676,37.7053,217000.0
2014-06-17 11:40:00,51.47,51.48,51.43,51.48,240200.0,37.6979,37.7053,37.6687,37.7053,240200.0
2014-06-17 11:50:00,51.48,51.61,51.47,51.61,304800.0,37.7053,37.8005,37.6979,37.8005,304800.0
2014-06-17 12:00:00,51.61,51.68,51.56,51.67,630700.0,37.8005,37.8518,37.7639,37.8444,630700.0
2014-06-17 12:10:00,51.67,51.68,51.61,51.66,674100.0,37.8444,37.8518,37.8005,37.8371,674100.0
2014-06-17 12:20:00,51.66,51.74,51.63,51.72,384700.0,37.8371,37.8957,37.8151,37.8811,384700.0
2014-06-17 12:30:00,51.72,51.74,51.66,51.67,219400.0,37.8811,37.8957,37.8371,37.8444,219400.0
2014-06-17 12:40:00,51.66,51.72,51.65,51.68,268500.0,37.8371,37.8811,37.8298,37.8518,268500.0
2014-06-17 12:50:00,51.67,51.69,51.62,51.64,351500.0,37.8444,37.8591,37.8078,37.8225,351500.0
2014-06-17 13:00:00,51.65,51.66,51.56,51.64,271100.0,37.8298,37.8371,37.7639,37.8225,271100.0
2014-06-17 13:10:00,51.64,51.65,51.59,51.6,219100.0,37.8225,37.8298,37.7858,37.7932,219100.0
2014-06-17 13:20:00,51.59,51.62,51.55,51.62,216000.0,37.7858,37.8078,37.7565,37.8078,216000.0
2014-06-17 13:30:00,51.62,51.65,51.57,51.63,171800.0,37.8078,37.8298,37.7712,37.8151,171800.0
2014-06-17 13:40:00,51.63,51.68,51.61,51.68,213800.0,37.8151,37.8518,37.8005,37.8518,213800.0
2014-06-17 13:50:00,51.68,51.69,51.65,51.69,193600.0,37.8518,37.8591,37.8298,37.8591,193600.0
2014-06-17 14:00:00,51.69,51.7,51.64,51.7,350000.0,37.8591,37.8664,37.8225,37.8664,350000.0
2014-06-17 14:10:00,51.7,51.72,51.68,51.71,210800.0,37.8664,37.8811,37.8518,37.8737,210800.0
2014-06-17 14:20:00,51.71,51.73,51.68,51.68,299600.0,37.8737,37.8884,37.8518,37.8518,299600.0
2014-06-17 14:30:00,51.69,51.71,51.68,51.71,116700.0,37.8591,37.8737,37.8518,37.8737,116700.0
2014-06-17 14:40:00,51.71,51.71,51.69,51.71,222400.0,37.8737,37.8737,37.8591,37.8737,222400.0
2014-06-17 14:50:00,51.71,51.75,51.7,51.75,369800.0,37.8737,37.903,37.8664,37.903,369800.0
2014-06-17 15:00:00,51.75,51.75,51.72,51.72,177900.0,37.903,37.903,37.8811,37.8811,177900.0
2014-06-17 15:10:00,51.73,51.74,51.67,51.67,255400.0,37.8884,37.8957,37.8444,37.8444,255400.0
2014-06-17 15:20:00,51.66,51.68,51.63,51.65,426700.0,37.8371,37.8518,37.8151,37.8298,426700.0
2014-06-17 15:30:00,51.65,51.71,51.64,51.71,303900.0,37.8298,37.8737,37.8225,37.8737,303900.0
2014-06-17 15:40:00,51.71,51.75,51.7,51.72,480500.0,37.8737,37.903,37.8664,37.8811,480500.0
2014-06-17 15:50:00,51.71,51.72,51.63,51.67,1149200.0,37.8737,37.8811,37.8151,37.8444,1149200.0
2014-06-18 09:30:00,51.69,51.79,51.56,51.71,833500.0,37.8591,37.9323,37.7639,37.8737,833500.0
2014-06-18 09:40:00,51.7,51.77,51.64,51.74,646000.0,37.8664,37.9177,37.8225,37.8957,646000.0
2014-06-18 09:50:00,51.74,51.76,51.7,51.75,553000.0,37.8957,37.9104,37.8664,37.903,553000.0
2014-06-18 10:00:00,51.75,51.8,51.72,51.75,522700.0,37.903,37.9396,37.8811,37.903,522700.0
2014-06-18 10:10:00,51.74,51.81,51.72,51.8,377300.0,37.8957,37.947,37.8811,37.9396,377300.0
2014-06-18 10:20:00,51.81,51.87,51.75,51.78,371500.0,37.947,37.9909,37.903,37.925,371500.0
2014-06-18 10:30:00,51.78,51.84,51.77,51.84,326200.0,37.925,37.9689,37.9177,37.9689,326200.0
2014-06-18 10:40:00,51.84,51.84,51.77,51.79,453800.0,37.9689,37.9689,37.9177,37.9323,453800.0
2014-06-18 10:50:00,51.79,51.79,51.72,51.73,283200.0,37.9323,37.9323,37.8811,37.8884,283200.0
2014-06-18 11:00:00,51.72,51.75,51.72,51.73,249900.0,37.8811,37.903,37.8811,37.8884,249900.0
2014-06-18 11:10:00,51.73,51.76,51.72,51.72,405200.0,37.8884,37.9104,37.8811,37.8811,405200.0
2014-06-18 11:20:00,51.72,51.74,51.71,51.71,373700.0,37.8811,37.8957,37.8737,37.8737,373700.0
2014-06-18 11:30:00,51.71,51.72,51.66,51.66,361600.0,37.8737,37.8811,37.8371,37.8371,361600.0
2014-06-18 11:40:00,51.66,51.67,51.64,51.65,198200.0,37.8371,37.8444,37.8225,37.8298,198200.0
2014-06-18 11:50:00,51.64,51.65,51.61,51.64,199400.0,37.8225,37.8298,37.8005,37.8225,199400.0
2014-06-18 12:00:00,51.64,51.65,51.6,51.63,293900.0,37.8225,37.8298,37.7932,37.8151,293900.0
2014-06-18 12:10:00,51.63,51.65,51.62,51.64,110800.0,37.8151,37.8298,37.8078,37.8225,110800.0
2014-06-18 12:20:00,51.64,51.65,51.62,51.64,134200.0,37.8225,37.8298,37.8078,37.8225,134200.0
2014-06-18 12:30:00,51.63,51.66,51.63,51.66,107800.0,37.8151,37.8371,37.8151,37.8371,107800.0
2014-06-18 12:40:00,51.66,51.7,51.65,51.67,228900.0,37.8371,37.8664,37.8298,37.8444,228900.0
2014-06-18 12:50:00,51.68,51.69,51.66,51.69,159100.0,37.8518,37.8591,37.8371,37.8591,159100.0
2014-06-18 13:00:00,51.68,51.69,51.67,51.69,152000.0,37.8518,37.8591,37.8444,37.8591,152000.0
2014-06-18 13:10:00,51.69,51.7,51.68,51.7,93500.0,37.8591,37.8664,37.8518,37.8664,93500.0
2014-06-18 13:20:00,51.7,51.73,51.69,51.72,256200.0,37.8664,37.8884,37.8591,37.8811,256200.0
2014-06-18 13:30:00,51.72,51.72,51.63,51.63,179300.0,37.8811,37.8811,37.8151,37.8151,179300.0
2014-06-18 13:40:00,51.64,51.67,51.63,51.67,97400.0,37.8225,37.8444,37.8151,37.8444,97400.0
2014-06-18 13:50:00,51.67,51.72,51.65,51.7,275000.0,37.8444,37.8811,37.8298,37.8664,275000.0
2014-06-18 14:00:00,51.69,51.77,51.53,51.69,858400.0,37.8591,37.9177,37.7419,37.8591,858400.0
2014-06-18 14:10:00,51.68,51.83,51.68,51.78,307300.0,37.8518,37.9616,37.8518,37.925,307300.0
2014-06-18 14:20:00,51.79,51.85,51.78,51.85,469000.0,37.9323,37.9763,37.925,37.9763,469000.0
2014-06-18 14:30:00,51.85,51.87,51.77,51.83,557300.0,37.9763,37.9909,37.9177,37.9616,557300.0
2014-06-18 14:40:00,51.83,51.84,51.77,51.79,342300.0,37.9616,37.9689,37.9177,37.9323,342300.0
2014-06-18 14:50:00,51.8,51.91,51.79,51.9,369900.0,37.9396,38.0202,37.9323,38.0129,369900.0
2014-06-18 15:00:00,51.9,52.03,51.88,51.97,726200.0,38.0129,38.1081,37.9982,38.0642,726200.0
2014-06-18 15:10:00,51.96,52.01,51.9,52.0,358700.0,38.0568,38.0935,38.0129,38.0861,358700.0
2014-06-18 15:20:00,52.0,52.03,51.96,52.02,369900.0,38.0861,38.1081,38.0568,38.1008,369900.0
2014-06-18 15:30:00,52.02,52.13,51.99,52.11,460000.0,38.1008,38.1813,38.0788,38.1667,460000.0
2014-06-18 15:40:00,52.11,52.14,52.08,52.12,745000.0,38.1667,38.1887,38.1447,38.174,745000.0
2014-06-18 15:50:00,52.12,52.12,52.02,52.05,1726800.0,38.174,38.174,38.1008,38.1228,1726800.0
2014-06-19 09:30:00,52.0,52.09,51.96,52.0,698200.0,38.0861,38.1521,38.0568,38.0861,698200.0
2014-06-19 09:40:00,51.99,52.2,51.94,52.07,678900.0,38.0788,38.2326,38.0422,38.1374,678900.0
2014-06-19 09:50:00,52.06,52.1,52.0,52.03,316700.0,38.1301,38.1594,38.0861,38.1081,316700.0
2014-06-19 10:00:00,52.03,52.11,52.02,52.05,423600.0,38.1081,38.1667,38.1008,38.1228,423600.0
2014-06-19 10:10:00,52.04,52.1,52.02,52.06,426500.0,38.1154,38.1594,38.1008,38.1301,426500.0
2014-06-19 10:20:00,52.06,52.07,52.01,52.05,216600.0,38.1301,38.1374,38.0935,38.1228,216600.0
2014-06-19 10:30:00,52.05,52.1,52.02,52.02,389100.0,38.1228,38.1594,38.1008,38.1008,389100.0
2014-06-19 10:40:00,52.03,52.1,52.02,52.09,296000.0,38.1081,38.1594,38.1008,38.1521,296000.0
2014-06-19 10:50:00,52.1,52.1,52.01,52.02,315300.0,38.1594,38.1594,38.0935,38.1008,315300.0
2014-06-19 11:00:00,52.02,52.05,51.94,51.95,316900.0,38.1008,38.1228,38.0422,38.0495,316900.0
2014-06-19 11:10:00,51.95,51.97,51.93,51.94,223100.0,38.0495,38.0642,38.0349,38.0422,223100.0
2014-06-19 11:20:00,51.95,52.03,51.93,52.0,323400.0,38.0495,38.1081,38.0349,38.0861,323400.0
2014-06-19 11:30:00,52.0,52.04,51.99,52.0,357300.0,38.0861,38.1154,38.0788,38.0861,357300.0
2014-06-19 11:40:00,52.0,52.01,51.99,52.01,175800.0,38.0861,38.0935,38.0788,38.0935,175800.0
2014-06-19 11:50:00,52.01,52.01,51.97,52.0,299900.0,38.0935,38.0935,38.0642,38.0861,299900.0
2014-06-19 12:00:00,52.0,52.01,51.93,52.01,254000.0,38.0861,38.0935,38.0349,38.0935,254000.0
2014-06-19 12:10:00,52.0,52.01,51.97,52.01,124700.0,38.0861,38.0935,38.0642,38.0935,124700.0
2014-06-19 12:20:00,52.01,52.01,51.95,51.98,174900.0,38.0935,38.0935,38.0495,38.0715,174900.0
2014-06-19 12:30:00,51.98,52.03,51.97,52.03,176100.0,38.0715,38.1081,38.0642,38.1081,176100.0
2014-06-19 12:40:00,52.03,52.03,51.96,51.97,136700.0,38.1081,38.1081,38.0568,38.0642,136700.0
2014-06-19 12:50:00,51.96,52.01,51.93,52.01,172500.0,38.0568,38.0935,38.0349,38.0935,172500.0
2014-06-19 13:00:00,52.01,52.02,51.99,51.99,175500.0,38.0935,38.1008,38.0788,38.0788,175500.0
2014-06-19 13:10:00,51.99,52.0,51.95,51.99,209400.0,38.0788,38.0861,38.0495,38.0788,209400.0
2014-06-19 13:20:00,52.0,52.02,51.99,52.01,253500.0,38.0861,38.1008,38.0788,38.0935,253500.0
2014-06-19 13:30:00,52.01,52.05,51.97,52.02,244100.0,38.0935,38.1228,38.0642,38.1008,244100.0
2014-06-19 13:40:00,52.03,52.04,51.98,52.02,234700.0,38.1081,38.1154,38.0715,38.1008,234700.0
2014-06-19 13:50:00,52.01,52.03,51.99,52.02,262200.0,38.0935,38.1081,38.0788,38.1008,262200.0
2014-06-19 14:00:00,52.02,52.05,52.0,52.01,335100.0,38.1008,38.1228,38.0861,38.0935,335100.0
2014-06-19 14:10:00,52.01,52.03,52.0,52.0,253400.0,38.0935,38.1081,38.0861,38.0861,253400.0
2014-06-19 14:20:00,52.01,52.03,51.99,51.99,257400.0,38.0935,38.1081,38.0788,38.0788,257400.0
2014-06-19 14:30:00,51.98,52.0,51.96,51.98,221100.0,38.0715,38.0861,38.0568,38.0715,221100.0
2014-06-19 14:40:00,51.98,52.02,51.97,52.02,257900.0,38.0715,38.1008,38.0642,38.1008,257900.0
2014-06-19 14:50:00,52.02,52.02,51.97,52.01,201700.0,38.1008,38.1008,38.0642,38.0935,201700.0
2014-06-19 15:00:00,52.01,52.02,51.98,52.0,282500.0,38.0935,38.1008,38.0715,38.0861,282500.0
2014-06-19 15:10:00,52.0,52.02,51.98,52.0,401600.0,38.0861,38.1008,38.0715,38.0861,401600.0
2014-06-19 15:20:00,52.01,52.06,52.0,52.05,479900.0,38.0935,38.1301,38.0861,38.1228,479900.0
2014-06-19 15:30:00,52.06,52.07,52.03,52.05,382900.0,38.1301,38.1374,38.1081,38.1228,382900.0
2014-06-19 15:40:00,52.05,52.07,52.01,52.05,808700.0,38.1228,38.1374,38.0935,38.1228,808700.0
2014-06-19 15:50:00,52.05,52.06,52.0,52.02,1620200.0,38.1228,38.1301,38.0861,38.1008,1620200.0
2014-06-20 09:30:00,52.38,52.45,52.27,52.43,5234100.0,38.3645,38.4157,38.2839,38.4011,5234100.0
2014-06-20 09:40:00,52.43,52.59,52.41,52.59,792600.0,38.4011,38.5183,38.3864,38.5183,792600.0
2014-06-20 09:50:00,52.59,52.68,52.52,52.54,571200.0,38.5183,38.5842,38.467,38.4816,571200.0
2014-06-20 10:00:00,52.54,52.59,52.48,52.59,331600.0,38.4816,38.5183,38.4377,38.5183,331600.0
2014-06-20 10:10:00,52.59,52.66,52.56,52.64,286100.0,38.5183,38.5695,38.4963,38.5549,286100.0
2014-06-20 10:20:00,52.63,52.65,52.54,52.55,446200.0,38.5476,38.5622,38.4816,38.489,446200.0
2014-06-20 10:30:00,52.55,52.58,52.49,52.53,307700.0,38.489,38.5109,38.445,38.4743,307700.0
2014-06-20 10:40:00,52.53,52.57,52.47,52.54,311200.0,38.4743,38.5036,38.4304,38.4816,311200.0
2014-06-20 10:50:00,52.54,52.59,52.48,52.58,240500.0,38.4816,38.5183,38.4377,38.5109,240500.0
2014-06-20 11:00:00,52.58,52.64,52.56,52.62,194700.0,38.5109,38.5549,38.4963,38.5402,194700.0
2014-06-20 11:10:00,52.62,52.65,52.62,52.65,155100.0,38.5402,38.5622,38.5402,38.5622,155100.0
2014-06-20 11:20:00,52.65,52.7,52.6,52.6,673600.0,38.5622,38.5988,38.5256,38.5256,673600.0
2014-06-20 11:30:00,52.61,52.7,52.57,52.7,830000.0,38.5329,38.5988,38.5036,38.5988,830000.0
2014-06-20 11:40:00,52.7,52.73,52.66,52.68,236400.0,38.5988,38.6208,38.5695,38.5842,236400.0
2014-06-20 11:50:00,52.67,52.71,52.63,52.71,199800.0,38.5769,38.6062,38.5476,38.6062,199800.0
2014-06-20 12:00:00,52.71,52.71,52.63,52.67,153700.0,38.6062,38.6062,38.5476,38.5769,153700.0
2014-06-20 12:10:00,52.67,52.73,52.66,52.73,166300.0,38.5769,38.6208,38.5695,38.6208,166300.0
2014-06-20 12:20:00,52.73,52.74,52.61,52.61,258400.0,38.6208,38.6281,38.5329,38.5329,258400.0
2014-06-20 12:30:00,52.61,52.63,52.55,52.55,267400.0,38.5329,38.5476,38.489,38.489,267400.0
2014-06-20 12:40:00,52.55,52.57,52.53,52.54,222000.0,38.489,38.5036,38.4743,38.4816,222000.0
2014-06-20 12:50:00,52.54,52.59,52.54,52.57,258400.0,38.4816,38.5183,38.4816,38.5036,258400.0
2014-06-20 13:00:00,52.57,52.6,52.52,52.52,208900.0,38.5036,38.5256,38.467,38.467,208900.0
2014-06-20 13:10:00,52.53,52.61,52.53,52.6,157400.0,38.4743,38.5329,38.4743,38.5256,157400.0
2014-06-20 13:20:00,52.6,52.6,52.56,52.56,176600.0,38.5256,38.5256,38.4963,38.4963,176600.0
2014-06-20 13:30:00,52.56,52.58,52.52,52.57,169100.0,38.4963,38.5109,38.467,38.5036,169100.0
2014-06-20 13:40:00,52.57,52.59,52.56,52.56,164800.0,38.5036,38.5183,38.4963,38.4963,164800.0
2014-06-20 13:50:00,52.57,52.63,52.57,52.63,176100.0,38.5036,38.5476,38.5036,38.5476,176100.0
2014-06-20 14:00:00,52.62,52.65,52.61,52.62,193100.0,38.5402,38.5622,38.5329,38.5402,193100.0
2014-06-20 14:10:00,52.62,52.66,52.61,52.66,194800.0,38.5402,38.5695,38.5329,38.5695,194800.0
2014-06-20 14:20:00,52.66,52.69,52.65,52.67,233400.0,38.5695,38.5915,38.5622,38.5769,233400.0
2014-06-20 14:30:00,52.67,52.71,52.67,52.7,283700.0,38.5769,38.6062,38.5769,38.5988,283700.0
2014-06-20 14:40:00,52.71,52.71,52.64,52.69,378100.0,38.6062,38.6062,38.5549,38.5915,378100.0
2014-06-20 14:50:00,52.69,52.7,52.66,52.69,279200.0,38.5915,38.5988,38.5695,38.5915,279200.0
2014-06-20 15:00:00,52.7,52.7,52.64,52.65,310600.0,38.5988,38.5988,38.5549,38.5622,310600.0
2014-06-20 15:10:00,52.64,52.69,52.62,52.63,469900.0,38.5549,38.5915,38.5402,38.5476,469900.0
2014-06-20 15:20:00,52.63,52.65,52.62,52.65,330200.0,38.5476,38.5622,38.5402,38.5622,330200.0
2014-06-20 15:30:00,52.65,52.75,52.64,52.75,646500.0,38.5622,38.6355,38.5549,38.6355,646500.0
2014-06-20 15:40:00,52.75,52.84,52.71,52.8,1534200.0,38.6355,38.7014,38.6062,38.6721,1534200.0
2014-06-20 15:50:00,52.8,52.91,52.73,52.89,3803900.0,38.6721,38.7526,38.6208,38.738,3803900.0
2014-06-23 09:30:00,52.7,52.79,52.56,52.6,800500.0,38.5988,38.6647,38.4963,38.5256,800500.0
2014-06-23 09:40:00,52.59,52.66,52.53,52.63,533200.0,38.5183,38.5695,38.4743,38.5476,533200.0
2014-06-23 09:50:00,52.63,52.78,52.62,52.72,325000.0,38.5476,38.6574,38.5402,38.6135,325000.0
2014-06-23 10:00:00,52.72,52.88,52.72,52.82,456000.0,38.6135,38.7307,38.6135,38.6867,456000.0
2014-06-23 10:10:00,52.82,52.82,52.72,52.76,271400.0,38.6867,38.6867,38.6135,38.6428,271400.0
2014-06-23 10:20:00,52.76,52.88,52.75,52.84,308000.0,38.6428,38.7307,38.6355,38.7014,308000.0
2014-06-23 10:30:00,52.83,52.86,52.77,52.78,333900.0,38.694,38.716,38.6501,38.6574,333900.0
2014-06-23 10:40:00,52.78,52.8,52.73,52.78,386700.0,38.6574,38.6721,38.6208,38.6574,386700.0
2014-06-23 10:50:00,52.79,52.8,52.77,52.8,182500.0,38.6647,38.6721,38.6501,38.6721,182500.0
2014-06-23 11:00:00,52.79,52.81,52.74,52.8,270900.0,38.6647,38.6794,38.6281,38.6721,270900.0
2014-06-23 11:10:00,52.8,52.82,52.76,52.79,209400.0,38.6721,38.6867,38.6428,38.6647,209400.0
2014-06-23 11:20:00,52.8,52.86,52.75,52.75,302700.0,38.6721,38.716,38.6355,38.6355,302700.0
2014-06-23 11:30:00,52.75,52.78,52.74,52.76,204500.0,38.6355,38.6574,38.6281,38.6428,204500.0
2014-06-23 11:40:00,52.75,52.78,52.73,52.78,157200.0,38.6355,38.6574,38.6208,38.6574,157200.0
2014-06-23 11:50:00,52.78,52.83,52.77,52.82,148100.0,38.6574,38.694,38.6501,38.6867,148100.0
2014-06-23 12:00:00,52.82,52.88,52.81,52.88,123700.0,38.6867,38.7307,38.6794,38.7307,123700.0
2014-06-23 12:10:00,52.88,52.89,52.83,52.85,160100.0,38.7307,38.738,38.694,38.7087,160100.0
2014-06-23 12:20:00,52.86,52.86,52.83,52.85,131400.0,38.716,38.716,38.694,38.7087,131400.0
2014-06-23 12:30:00,52.85,52.88,52.84,52.88,130900.0,38.7087,38.7307,38.7014,38.7307,130900.0
2014-06-23 12:40:00,52.88,52.88,52.86,52.88,210100.0,38.7307,38.7307,38.716,38.7307,210100.0
2014-06-23 12:50:00,52.88,52.91,52.87,52.89,192000.0,38.7307,38.7526,38.7233,38.738,192000.0
2014-06-23 13:00:00,52.88,52.91,52.86,52.86,228300.0,38.7307,38.7526,38.716,38.716,228300.0
2014-06-23 13:10:00,52.87,52.88,52.84,52.87,187200.0,38.7233,38.7307,38.7014,38.7233,187200.0
2014-06-23 13:20:00,52.87,52.89,52.85,52.89,212700.0,38.7233,38.738,38.7087,38.738,212700.0
2014-06-23 13:30:00,52.89,52.9,52.85,52.89,213900.0,38.738,38.7453,38.7087,38.738,213900.0
2014-06-23 13:40:00,52.89,52.89,52.86,52.88,154400.0,38.738,38.738,38.716,38.7307,154400.0
2014-06-23 13:50:00,52.87,52.91,52.87,52.89,230800.0,38.7233,38.7526,38.7233,38.738,230800.0
2014-06-23 14:00:00,52.88,52.95,52.88,52.94,247600.0,38.7307,38.7819,38.7307,38.7746,247600.0
2014-06-23 14:10:00,52.94,52.97,52.91,52.92,213200.0,38.7746,38.7966,38.7526,38.76,213200.0
2014-06-23 14:20:00,52.91,52.92,52.88,52.89,129400.0,38.7526,38.76,38.7307,38.738,129400.0
2014-06-23 14:30:00,52.88,52.93,52.88,52.93,210000.0,38.7307,38.7673,38.7307,38.7673,210000.0
2014-06-23 14:40:00,52.92,52.95,52.91,52.94,140500.0,38.76,38.7819,38.7526,38.7746,140500.0
2014-06-23 14:50:00,52.94,52.99,52.93,52.99,137300.0,38.7746,38.8112,38.7673,38.8112,137300.0
2014-06-23 15:00:00,52.98,53.01,52.98,53.0,617500.0,38.8039,38.8259,38.8039,38.8186,617500.0
2014-06-23 15:10:00,53.0,53.04,52.99,53.04,227100.0,38.8186,38.8479,38.8112,38.8479,227100.0
2014-06-23 15:20:00,53.04,53.05,52.99,53.0,344000.0,38.8479,38.8552,38.8112,38.8186,344000.0
2014-06-23 15:30:00,53.01,53.01,52.96,53.0,370100.0,38.8259,38.8259,38.7893,38.8186,370100.0
2014-06-23 15:40:00,53.0,53.05,52.98,53.05,484400.0,38.8186,38.8552,38.8039,38.8552,484400.0
2014-06-23 15:50:00,53.04,53.05,52.97,52.97,922500.0,38.8479,38.8552,38.7966,38.7966,922500.0
2014-06-24 09:30:00,52.93,52.96,52.73,52.83,397800.0,38.7673,38.7893,38.6208,38.694,397800.0
2014-06-24 09:40:00,52.82,52.91,52.81,52.83,271200.0,38.6867,38.7526,38.6794,38.694,271200.0
2014-06-24 09:50:00,52.82,52.83,52.73,52.76,304000.0,38.6867,38.694,38.6208,38.6428,304000.0
2014-06-24 10:00:00,52.76,52.92,52.76,52.87,357300.0,38.6428,38.76,38.6428,38.7233,357300.0
2014-06-24 10:10:00,52.88,52.9,52.77,52.77,336400.0,38.7307,38.7453,38.6501,38.6501,336400.0
2014-06-24 10:20:00,52.77,52.86,52.75,52.84,370800.0,38.6501,38.716,38.6355,38.7014,370800.0
2014-06-24 10:30:00,52.85,52.91,52.82,52.88,230800.0,38.7087,38.7526,38.6867,38.7307,230800.0
2014-06-24 10:40:00,52.88,52.91,52.84,52.87,173700.0,38.7307,38.7526,38.7014,38.7233,173700.0
2014-06-24 10:50:00,52.86,52.92,52.86,52.92,157700.0,38.716,38.76,38.716,38.76,157700.0
2014-06-24 11:00:00,52.92,52.97,52.92,52.95,137200.0,38.76,38.7966,38.76,38.7819,137200.0
2014-06-24 11:10:00,52.95,52.98,52.93,52.98,164000.0,38.7819,38.8039,38.7673,38.8039,164000.0
2014-06-24 11:20:00,52.97,52.99,52.95,52.96,118100.0,38.7966,38.8112,38.7819,38.7893,118100.0
2014-06-24 11:30:00,52.96,52.99,52.93,52.94,131900.0,38.7893,38.8112,38.7673,38.7746,131900.0
2014-06-24 11:40:00,52.94,52.95,52.9,52.92,108800.0,38.7746,38.7819,38.7453,38.76,108800.0
2014-06-24 11:50:00,52.92,52.95,52.9,52.93,153900.0,38.76,38.7819,38.7453,38.7673,153900.0
2014-06-24 12:00:00,52.94,52.95,52.89,52.9,123800.0,38.7746,38.7819,38.738,38.7453,123800.0
2014-06-24 12:10:00,52.9,52.92,52.89,52.89,115800.0,38.7453,38.76,38.738,38.738,115800.0
2014-06-24 12:20:00,52.9,52.9,52.86,52.88,129400.0,38.7453,38.7453,38.716,38.7307,129400.0
2014-06-24 12:30:00,52.88,52.88,52.83,52.84,122500.0,38.7307,38.7307,38.694,38.7014,122500.0
2014-06-24 12:40:00,52.85,52.85,52.8,52.8,114100.0,38.7087,38.7087,38.6721,38.6721,114100.0
2014-06-24 12:50:00,52.8,52.81,52.76,52.76,92400.0,38.6721,38.6794,38.6428,38.6428,92400.0
2014-06-24 13:00:00,52.77,52.77,52.66,52.69,218100.0,38.6501,38.6501,38.5695,38.5915,218100.0
2014-06-24 13:10:00,52.69,52.71,52.61,52.63,215400.0,38.5915,38.6062,38.5329,38.5476,215400.0
2014-06-24 13:20:00,52.63,52.69,52.61,52.67,183700.0,38.5476,38.5915,38.5329,38.5769,183700.0
2014-06-24 13:30:00,52.66,52.67,52.62,52.65,281000.0,38.5695,38.5769,38.5402,38.5622,281000.0
2014-06-24 13:40:00,52.65,52.66,52.61,52.63,186600.0,38.5622,38.5695,38.5329,38.5476,186600.0
2014-06-24 13:50:00,52.63,52.64,52.55,52.57,237200.0,38.5476,38.5549,38.489,38.5036,237200.0
2014-06-24 14:00:00,52.57,52.67,52.56,52.66,169300.0,38.5036,38.5769,38.4963,38.5695,169300.0
2014-06-24 14:10:00,52.66,52.7,52.62,52.63,116100.0,38.5695,38.5988,38.5402,38.5476,116100.0
2014-06-24 14:20:00,52.64,52.66,52.57,52.58,174100.0,38.5549,38.5695,38.5036,38.5109,174100.0
2014-06-24 14:30:00,52.58,52.6,52.56,52.6,248900.0,38.5109,38.5256,38.4963,38.5256,248900.0
2014-06-24 14:40:00,52.6,52.65,52.59,52.62,153400.0,38.5256,38.5622,38.5183,38.5402,153400.0
2014-06-24 14:50:00,52.62,52.66,52.61,52.61,150900.0,38.5402,38.5695,38.5329,38.5329,150900.0
2014-06-24 15:00:00,52.61,52.62,52.51,52.51,343700.0,38.5329,38.5402,38.4597,38.4597,343700.0
2014-06-24 15:10:00,52.51,52.52,52.43,52.45,368900.0,38.4597,38.467,38.4011,38.4157,368900.0
2014-06-24 15:20:00,52.46,52.54,52.42,52.49,358500.0,38.423,38.4816,38.3938,38.445,358500.0
2014-06-24 15:30:00,52.49,52.55,52.44,52.45,377800.0,38.445,38.489,38.4084,38.4157,377800.0
2014-06-24 15:40:00,52.45,52.62,52.45,52.6,577600.0,38.4157,38.5402,38.4157,38.5256,577600.0
2014-06-24 15:50:00,52.59,52.61,52.47,52.49,1212300.0,38.5183,38.5329,38.4304,38.445,1212300.0
2014-06-25 09:30:00,52.29,52.45,52.07,52.19,524100.0,38.2985,38.4157,38.1374,38.2253,524100.0
2014-06-25 09:40:00,52.2,52.41,52.16,52.38,313100.0,38.2326,38.3864,38.2033,38.3645,313100.0
2014-06-25 09:50:00,52.39,52.57,52.39,52.52,348900.0,38.3718,38.5036,38.3718,38.467,348900.0
2014-06-25 10:00:00,52.53,52.62,52.44,52.54,336600.0,38.4743,38.5402,38.4084,38.4816,336600.0
2014-06-25 10:10:00,52.53,52.6,52.48,52.56,265100.0,38.4743,38.5256,38.4377,38.4963,265100.0
2014-06-25 10:20:00,52.55,52.61,52.45,52.59,432500.0,38.489,38.5329,38.4157,38.5183,432500.0
2014-06-25 10:30:00,52.58,52.64,52.53,52.58,318300.0,38.5109,38.5549,38.4743,38.5109,318300.0
2014-06-25 10:40:00,52.57,52.67,52.56,52.67,236400.0,38.5036,38.5769,38.4963,38.5769,236400.0
2014-06-25 10:50:00,52.67,52.75,52.63,52.7,433100.0,38.5769,38.6355,38.5476,38.5988,433100.0
2014-06-25 11:00:00,52.7,52.72,52.62,52.63,219400.0,38.5988,38.6135,38.5402,38.5476,219400.0
2014-06-25 11:10:00,52.63,52.67,52.51,52.56,309400.0,38.5476,38.5769,38.4597,38.4963,309400.0
2014-06-25 11:20:00,52.56,52.64,52.56,52.58,154000.0,38.4963,38.5549,38.4963,38.5109,154000.0
2014-06-25 11:30:00,52.58,52.6,52.5,52.53,260800.0,38.5109,38.5256,38.4523,38.4743,260800.0
2014-06-25 11:40:00,52.54,52.58,52.49,52.51,215300.0,38.4816,38.5109,38.445,38.4597,215300.0
2014-06-25 11:50:00,52.51,52.57,52.51,52.55,143800.0,38.4597,38.5036,38.4597,38.489,143800.0
2014-06-25 12:00:00,52.55,52.58,52.49,52.53,181500.0,38.489,38.5109,38.445,38.4743,181500.0
2014-06-25 12:10:00,52.53,52.54,52.47,52.48,182900.0,38.4743,38.4816,38.4304,38.4377,182900.0
2014-06-25 12:20:00,52.48,52.51,52.39,52.46,225100.0,38.4377,38.4597,38.3718,38.423,225100.0
2014-06-25 12:30:00,52.47,52.52,52.45,52.52,209300.0,38.4304,38.467,38.4157,38.467,209300.0
2014-06-25 12:40:00,52.52,52.56,52.51,52.55,146500.0,38.467,38.4963,38.4597,38.489,146500.0
2014-06-25 12:50:00,52.55,52.57,52.52,52.53,111100.0,38.489,38.5036,38.467,38.4743,111100.0
2014-06-25 13:00:00,52.54,52.7,52.53,52.69,279600.0,38.4816,38.5988,38.4743,38.5915,279600.0
2014-06-25 13:10:00,52.69,52.69,52.62,52.65,115700.0,38.5915,38.5915,38.5402,38.5622,115700.0
2014-06-25 13:20:00,52.65,52.7,52.63,52.66,123700.0,38.5622,38.5988,38.5476,38.5695,123700.0
2014-06-25 13:30:00,52.66,52.68,52.63,52.63,82700.0,38.5695,38.5842,38.5476,38.5476,82700.0
2014-06-25 13:40:00,52.64,52.64,52.59,52.59,192700.0,38.5549,38.5549,38.5183,38.5183,192700.0
2014-06-25 13:50:00,52.6,52.71,52.59,52.71,161600.0,38.5256,38.6062,38.5183,38.6062,161600.0
2014-06-25 14:00:00,52.71,52.71,52.67,52.7,163800.0,38.6062,38.6062,38.5769,38.5988,163800.0
2014-06-25 14:10:00,52.7,52.72,52.67,52.69,123800.0,38.5988,38.6135,38.5769,38.5915,123800.0
2014-06-25 14:20:00,52.68,52.73,52.67,52.71,242200.0,38.5842,38.6208,38.5769,38.6062,242200.0
2014-06-25 14:30:00,52.72,52.73,52.67,52.7,207100.0,38.6135,38.6208,38.5769,38.5988,207100.0
2014-06-25 14:40:00,52.7,52.7,52.57,52.59,211300.0,38.5988,38.5988,38.5036,38.5183,211300.0
2014-06-25 14:50:00,52.59,52.62,52.58,52.6,196600.0,38.5183,38.5402,38.5109,38.5256,196600.0
2014-06-25 15:00:00,52.6,52.6,52.55,52.58,184700.0,38.5256,38.5256,38.489,38.5109,184700.0
2014-06-25 15:10:00,52.58,52.6,52.54,52.59,202500.0,38.5109,38.5256,38.4816,38.5183,202500.0
2014-06-25 15:20:00,52.58,52.61,52.53,52.53,240700.0,38.5109,38.5329,38.4743,38.4743,240700.0
2014-06-25 15:30:00,52.53,52.62,52.51,52.59,407700.0,38.4743,38.5402,38.4597,38.5183,407700.0
2014-06-25 15:40:00,52.6,52.65,52.58,52.62,572000.0,38.5256,38.5622,38.5109,38.5402,572000.0
2014-06-25 15:50:00,52.62,52.64,52.57,52.59,906400.0,38.5402,38.5549,38.5036,38.5183,906400.0
2014-06-26 09:30:00,52.62,52.66,52.31,52.35,520800.0,38.5402,38.5695,38.3132,38.3425,520800.0
2014-06-26 09:40:00,52.34,52.34,52.0,52.02,910300.0,38.3352,38.3352,38.0861,38.1008,910300.0
2014-06-26 09:50:00,52.02,52.13,52.0,52.11,594300.0,38.1008,38.1813,38.0861,38.1667,594300.0
2014-06-26 10:00:00,52.12,52.22,52.07,52.18,479200.0,38.174,38.2473,38.1374,38.218,479200.0
2014-06-26 10:10:00,52.18,52.21,52.13,52.16,292800.0,38.218,38.2399,38.1813,38.2033,292800.0
2014-06-26 10:20:00,52.17,52.24,52.13,52.23,383700.0,38.2106,38.2619,38.1813,38.2546,383700.0
2014-06-26 10:30:00,52.24,52.24,52.18,52.21,310100.0,38.2619,38.2619,38.218,38.2399,310100.0
2014-06-26 10:40:00,52.2,52.32,52.15,52.29,326400.0,38.2326,38.3205,38.196,38.2985,326400.0
2014-06-26 10:50:00,52.28,52.28,52.19,52.2,344200.0,38.2912,38.2912,38.2253,38.2326,344200.0
2014-06-26 11:00:00,52.21,52.33,52.2,52.26,205700.0,38.2399,38.3278,38.2326,38.2766,205700.0
2014-06-26 11:10:00,52.26,52.27,52.15,52.2,193200.0,38.2766,38.2839,38.196,38.2326,193200.0
2014-06-26 11:20:00,52.21,52.23,52.16,52.19,196700.0,38.2399,38.2546,38.2033,38.2253,196700.0
2014-06-26 11:30:00,52.19,52.21,52.14,52.18,196100.0,38.2253,38.2399,38.1887,38.218,196100.0
2014-06-26 11:40:00,52.18,52.21,52.17,52.18,190600.0,38.218,38.2399,38.2106,38.218,190600.0
2014-06-26 11:50:00,52.18,52.2,52.17,52.2,240300.0,38.218,38.2326,38.2106,38.2326,240300.0
2014-06-26 12:00:00,52.2,52.25,52.17,52.19,269700.0,38.2326,38.2692,38.2106,38.2253,269700.0
2014-06-26 12:10:00,52.2,52.21,52.15,52.19,716100.0,38.2326,38.2399,38.196,38.2253,716100.0
2014-06-26 12:20:00,52.2,52.23,52.16,52.23,133400.0,38.2326,38.2546,38.2033,38.2546,133400.0
2014-06-26 12:30:00,52.23,52.28,52.22,52.26,136500.0,38.2546,38.2912,38.2473,38.2766,136500.0
2014-06-26 12:40:00,52.27,52.29,52.24,52.28,109900.0,38.2839,38.2985,38.2619,38.2912,109900.0
2014-06-26 12:50:00,52.28,52.28,52.22,52.22,97100.0,38.2912,38.2912,38.2473,38.2473,97100.0
2014-06-26 13:00:00,52.23,52.26,52.2,52.26,119000.0,38.2546,38.2766,38.2326,38.2766,119000.0
2014-06-26 13:10:00,52.26,52.26,52.23,52.23,101800.0,38.2766,38.2766,38.2546,38.2546,101800.0
2014-06-26 13:20:00,52.23,52.37,52.23,52.35,191800.0,38.2546,38.3571,38.2546,38.3425,191800.0
2014-06-26 13:30:00,52.36,52.42,52.34,52.42,160500.0,38.3498,38.3938,38.3352,38.3938,160500.0
2014-06-26 13:40:00,52.42,52.45,52.4,52.45,191200.0,38.3938,38.4157,38.3791,38.4157,191200.0
2014-06-26 13:50:00,52.45,52.46,52.41,52.41,132000.0,38.4157,38.423,38.3864,38.3864,132000.0
2014-06-26 14:00:00,52.41,52.41,52.36,52.36,161800.0,38.3864,38.3864,38.3498,38.3498,161800.0
2014-06-26 14:10:00,52.37,52.37,52.3,52.31,139300.0,38.3571,38.3571,38.3059,38.3132,139300.0
2014-06-26 14:20:00,52.31,52.39,52.3,52.38,181900.0,38.3132,38.3718,38.3059,38.3645,181900.0
2014-06-26 14:30:00,52.37,52.38,52.33,52.37,90300.0,38.3571,38.3645,38.3278,38.3571,90300.0
2014-06-26 14:40:00,52.36,52.41,52.36,52.38,168300.0,38.3498,38.3864,38.3498,38.3645,168300.0
2014-06-26 14:50:00,52.38,52.41,52.36,52.39,143800.0,38.3645,38.3864,38.3498,38.3718,143800.0
2014-06-26 15:00:00,52.39,52.41,52.36,52.4,224100.0,38.3718,38.3864,38.3498,38.3791,224100.0
2014-06-26 15:10:00,52.4,52.41,52.38,52.39,169500.0,38.3791,38.3864,38.3645,38.3718,169500.0
2014-06-26 15:20:00,52.39,52.39,52.32,52.34,428000.0,38.3718,38.3718,38.3205,38.3352,428000.0
2014-06-26 15:30:00,52.33,52.38,52.33,52.37,231400.0,38.3278,38.3645,38.3278,38.3571,231400.0
2014-06-26 15:40:00,52.37,52.38,52.33,52.36,436900.0,38.3571,38.3645,38.3278,38.3498,436900.0
2014-06-26 15:50:00,52.35,52.36,52.31,52.35,901000.0,38.3425,38.3498,38.3132,38.3425,901000.0
2014-06-27 09:30:00,52.23,52.37,52.15,52.35,542300.0,38.2546,38.3571,38.196,38.3425,542300.0
2014-06-27 09:40:00,52.37,52.43,52.34,52.4,263900.0,38.3571,38.4011,38.3352,38.3791,263900.0
2014-06-27 09:50:00,52.4,52.47,52.35,52.41,302800.0,38.3791,38.4304,38.3425,38.3864,302800.0
2014-06-27 10:00:00,52.41,52.49,52.36,52.42,281600.0,38.3864,38.445,38.3498,38.3938,281600.0
2014-06-27 10:10:00,52.41,52.46,52.37,52.39,252000.0,38.3864,38.423,38.3571,38.3718,252000.0
2014-06-27 10:20:00,52.39,52.48,52.38,52.38,196600.0,38.3718,38.4377,38.3645,38.3645,196600.0
2014-06-27 10:30:00,52.39,52.43,52.36,52.42,176900.0,38.3718,38.4011,38.3498,38.3938,176900.0
2014-06-27 10:40:00,52.42,52.5,52.42,52.48,122500.0,38.3938,38.4523,38.3938,38.4377,122500.0
2014-06-27 10:50:00,52.47,52.48,52.4,52.41,107300.0,38.4304,38.4377,38.3791,38.3864,107300.0
2014-06-27 11:00:00,52.41,52.45,52.41,52.42,165000.0,38.3864,38.4157,38.3864,38.3938,165000.0
2014-06-27 11:10:00,52.42,52.43,52.32,52.37,154700.0,38.3938,38.4011,38.3205,38.3571,154700.0
2014-06-27 11:20:00,52.37,52.45,52.37,52.43,177200.0,38.3571,38.4157,38.3571,38.4011,177200.0
2014-06-27 11:30:00,52.44,52.44,52.38,52.41,101600.0,38.4084,38.4084,38.3645,38.3864,101600.0
2014-06-27 11:40:00,52.41,52.43,52.39,52.42,77500.0,38.3864,38.4011,38.3718,38.3938,77500.0
2014-06-27 11:50:00,52.42,52.45,52.4,52.45,93600.0,38.3938,38.4157,38.3791,38.4157,93600.0
2014-06-27 12:00:00,52.45,52.48,52.42,52.44,112100.0,38.4157,38.4377,38.3938,38.4084,112100.0
2014-06-27 12:10:00,52.44,52.46,52.4,52.45,125500.0,38.4084,38.423,38.3791,38.4157,125500.0
2014-06-27 12:20:00,52.45,52.48,52.44,52.46,76800.0,38.4157,38.4377,38.4084,38.423,76800.0
2014-06-27 12:30:00,52.47,52.48,52.44,52.45,104100.0,38.4304,38.4377,38.4084,38.4157,104100.0
2014-06-27 12:40:00,52.45,52.46,52.4,52.41,62700.0,38.4157,38.423,38.3791,38.3864,62700.0
2014-06-27 12:50:00,52.41,52.42,52.37,52.4,76100.0,38.3864,38.3938,38.3571,38.3791,76100.0
2014-06-27 13:00:00,52.41,52.45,52.4,52.43,76500.0,38.3864,38.4157,38.3791,38.4011,76500.0
2014-06-27 13:10:00,52.42,52.43,52.29,52.3,200600.0,38.3938,38.4011,38.2985,38.3059,200600.0
2014-06-27 13:20:00,52.29,52.37,52.28,52.36,103200.0,38.2985,38.3571,38.2912,38.3498,103200.0
2014-06-27 13:30:00,52.36,52.38,52.35,52.38,81300.0,38.3498,38.3645,38.3425,38.3645,81300.0
2014-06-27 13:40:00,52.38,52.39,52.34,52.38,210000.0,38.3645,38.3718,38.3352,38.3645,210000.0
2014-06-27 13:50:00,52.38,52.43,52.37,52.4,206100.0,38.3645,38.4011,38.3571,38.3791,206100.0
2014-06-27 14:00:00,52.41,52.44,52.38,52.44,130300.0,38.3864,38.4084,38.3645,38.4084,130300.0
2014-06-27 14:10:00,52.44,52.44,52.38,52.38,140800.0,38.4084,38.4084,38.3645,38.3645,140800.0
2014-06-27 14:20:00,52.39,52.42,52.37,52.4,110400.0,38.3718,38.3938,38.3571,38.3791,110400.0
2014-06-27 14:30:00,52.41,52.45,52.4,52.45,153400.0,38.3864,38.4157,38.3791,38.4157,153400.0
2014-06-27 14:40:00,52.45,52.45,52.38,52.42,127300.0,38.4157,38.4157,38.3645,38.3938,127300.0
2014-06-27 14:50:00,52.42,52.43,52.36,52.37,113800.0,38.3938,38.4011,38.3498,38.3571,113800.0
2014-06-27 15:00:00,52.37,52.46,52.37,52.46,173100.0,38.3571,38.423,38.3571,38.423,173100.0
2014-06-27 15:10:00,52.46,52.5,52.45,52.49,149400.0,38.423,38.4523,38.4157,38.445,149400.0
2014-06-27 15:20:00,52.49,52.54,52.49,52.53,201000.0,38.445,38.4816,38.445,38.4743,201000.0
2014-06-27 15:30:00,52.53,52.63,52.52,52.61,310300.0,38.4743,38.5476,38.467,38.5329,310300.0
2014-06-27 15:40:00,52.61,52.68,52.59,52.64,855200.0,38.5329,38.5842,38.5183,38.5549,855200.0
2014-06-27 15:50:00,52.65,52.9,52.64,52.87,2279500.0,38.5622,38.7453,38.5549,38.7233,2279500.0
2014-06-30 09:30:00,52.74,52.76,52.47,52.63,1022800.0,38.6281,38.6428,38.4304,38.5476,1022800.0
2014-06-30 09:40:00,52.62,52.63,52.44,52.47,395400.0,38.5402,38.5476,38.4084,38.4304,395400.0
2014-06-30 09:50:00,52.47,52.53,52.41,52.51,365800.0,38.4304,38.4743,38.3864,38.4597,365800.0
2014-06-30 10:00:00,52.51,52.6,52.49,52.54,284400.0,38.4597,38.5256,38.445,38.4816,284400.0
2014-06-30 10:10:00,52.54,52.61,52.52,52.58,188800.0,38.4816,38.5329,38.467,38.5109,188800.0
2014-06-30 10:20:00,52.59,52.59,52.46,52.47,259400.0,38.5183,38.5183,38.423,38.4304,259400.0
2014-06-30 10:30:00,52.48,52.53,52.45,52.47,282400.0,38.4377,38.4743,38.4157,38.4304,282400.0
2014-06-30 10:40:00,52.47,52.51,52.45,52.46,192700.0,38.4304,38.4597,38.4157,38.423,192700.0
2014-06-30 10:50:00,52.46,52.49,52.43,52.49,247300.0,38.423,38.445,38.4011,38.445,247300.0
2014-06-30 11:00:00,52.49,52.49,52.4,52.44,132900.0,38.445,38.445,38.3791,38.4084,132900.0
2014-06-30 11:10:00,52.44,52.49,52.43,52.49,134700.0,38.4084,38.445,38.4011,38.445,134700.0
2014-06-30 11:20:00,52.49,52.52,52.47,52.48,129800.0,38.445,38.467,38.4304,38.4377,129800.0
2014-06-30 11:30:00,52.49,52.5,52.43,52.45,133800.0,38.445,38.4523,38.4011,38.4157,133800.0
2014-06-30 11:40:00,52.45,52.5,52.42,52.43,111800.0,38.4157,38.4523,38.3938,38.4011,111800.0
2014-06-30 11:50:00,52.43,52.48,52.42,52.48,107200.0,38.4011,38.4377,38.3938,38.4377,107200.0
2014-06-30 12:00:00,52.47,52.48,52.43,52.45,76800.0,38.4304,38.4377,38.4011,38.4157,76800.0
2014-06-30 12:10:00,52.45,52.53,52.45,52.5,165800.0,38.4157,38.4743,38.4157,38.4523,165800.0
2014-06-30 12:20:00,52.51,52.51,52.45,52.45,87900.0,38.4597,38.4597,38.4157,38.4157,87900.0
2014-06-30 12:30:00,52.46,52.47,52.45,52.47,95700.0,38.423,38.4304,38.4157,38.4304,95700.0
2014-06-30 12:40:00,52.47,52.47,52.43,52.45,177100.0,38.4304,38.4304,38.4011,38.4157,177100.0
2014-06-30 12:50:00,52.46,52.47,52.45,52.47,122300.0,38.423,38.4304,38.4157,38.4304,122300.0
2014-06-30 13:00:00,52.47,52.48,52.46,52.47,140100.0,38.4304,38.4377,38.423,38.4304,140100.0
2014-06-30 13:10:00,52.46,52.49,52.45,52.46,147800.0,38.423,38.445,38.4157,38.423,147800.0
2014-06-30 13:20:00,52.46,52.47,52.44,52.45,118700.0,38.423,38.4304,38.4084,38.4157,118700.0
2014-06-30 13:30:00,52.45,52.46,52.42,52.42,172900.0,38.4157,38.423,38.3938,38.3938,172900.0
2014-06-30 13:40:00,52.42,52.46,52.42,52.46,151500.0,38.3938,38.423,38.3938,38.423,151500.0
2014-06-30 13:50:00,52.46,52.52,52.46,52.51,205700.0,38.423,38.467,38.423,38.4597,205700.0
2014-06-30 14:00:00,52.51,52.57,52.51,52.57,177500.0,38.4597,38.5036,38.4597,38.5036,177500.0
2014-06-30 14:10:00,52.57,52.61,52.56,52.61,152500.0,38.5036,38.5329,38.4963,38.5329,152500.0
2014-06-30 14:20:00,52.61,52.64,52.6,52.62,121000.0,38.5329,38.5549,38.5256,38.5402,121000.0
2014-06-30 14:30:00,52.62,52.64,52.6,52.6,130200.0,38.5402,38.5549,38.5256,38.5256,130200.0
2014-06-30 14:40:00,52.61,52.61,52.55,52.55,105800.0,38.5329,38.5329,38.489,38.489,105800.0
2014-06-30 14:50:00,52.54,52.55,52.52,52.52,139900.0,38.4816,38.489,38.467,38.467,139900.0
2014-06-30 15:00:00,52.52,52.55,52.51,52.54,131600.0,38.467,38.489,38.4597,38.4816,131600.0
2014-06-30 15:10:00,52.54,52.56,52.52,52.55,197500.0,38.4816,38.4963,38.467,38.489,197500.0
2014-06-30 15:20:00,52.55,52.55,52.51,52.55,251000.0,38.489,38.489,38.4597,38.489,251000.0
2014-06-30 15:30:00,52.55,52.56,52.53,52.54,209900.0,38.489,38.4963,38.4743,38.4816,209900.0
2014-06-30 15:40:00,52.54,52.54,52.46,52.5,633000.0,38.4816,38.4816,38.423,38.4523,633000.0
2014-06-30 15:50:00,52.49,52.56,52.45,52.54,1290900.0,38.445,38.4963,38.4157,38.4816,1290900.0
2014-07-01 09:30:00,52.73,52.89,52.65,52.8,660300.0,38.6208,38.738,38.5622,38.6721,660300.0
2014-07-01 09:40:00,52.8,52.81,52.62,52.71,275800.0,38.6721,38.6794,38.5402,38.6062,275800.0
2014-07-01 09:50:00,52.72,52.77,52.7,52.74,353400.0,38.6135,38.6501,38.5988,38.6281,353400.0
2014-07-01 10:00:00,52.74,52.8,52.64,52.79,302500.0,38.6281,38.6721,38.5549,38.6647,302500.0
2014-07-01 10:10:00,52.79,52.88,52.79,52.86,268000.0,38.6647,38.7307,38.6647,38.716,268000.0
2014-07-01 10:20:00,52.87,52.87,52.73,52.75,145700.0,38.7233,38.7233,38.6208,38.6355,145700.0
2014-07-01 10:30:00,52.76,52.81,52.76,52.81,244300.0,38.6428,38.6794,38.6428,38.6794,244300.0
2014-07-01 10:40:00,52.8,52.82,52.75,52.79,195200.0,38.6721,38.6867,38.6355,38.6647,195200.0
2014-07-01 10:50:00,52.79,52.83,52.77,52.78,381800.0,38.6647,38.694,38.6501,38.6574,381800.0
2014-07-01 11:00:00,52.78,52.8,52.74,52.79,475300.0,38.6574,38.6721,38.6281,38.6647,475300.0
2014-07-01 11:10:00,52.8,52.8,52.69,52.78,427800.0,38.6721,38.6721,38.5915,38.6574,427800.0
2014-07-01 11:20:00,52.78,52.83,52.77,52.8,499800.0,38.6574,38.694,38.6501,38.6721,499800.0
2014-07-01 11:30:00,52.8,52.84,52.78,52.8,267100.0,38.6721,38.7014,38.6574,38.6721,267100.0
2014-07-01 11:40:00,52.8,52.85,52.79,52.84,267900.0,38.6721,38.7087,38.6647,38.7014,267900.0
2014-07-01 11:50:00,52.84,52.85,52.82,52.83,103600.0,38.7014,38.7087,38.6867,38.694,103600.0
2014-07-01 12:00:00,52.83,52.86,52.81,52.83,109200.0,38.694,38.716,38.6794,38.694,109200.0
2014-07-01 12:10:00,52.83,52.84,52.8,52.8,137800.0,38.694,38.7014,38.6721,38.6721,137800.0
2014-07-01 12:20:00,52.8,52.84,52.8,52.81,226300.0,38.6721,38.7014,38.6721,38.6794,226300.0
2014-07-01 12:30:00,52.81,52.85,52.8,52.85,140000.0,38.6794,38.7087,38.6721,38.7087,140000.0
2014-07-01 12:40:00,52.85,52.87,52.83,52.84,131500.0,38.7087,38.7233,38.694,38.7014,131500.0
2014-07-01 12:50:00,52.85,52.87,52.83,52.84,164100.0,38.7087,38.7233,38.694,38.7014,164100.0
2014-07-01 13:00:00,52.83,52.9,52.83,52.9,158000.0,38.694,38.7453,38.694,38.7453,158000.0
2014-07-01 13:10:00,52.89,52.92,52.88,52.91,216700.0,38.738,38.76,38.7307,38.7526,216700.0
2014-07-01 13:20:00,52.91,52.95,52.9,52.95,162700.0,38.7526,38.7819,38.7453,38.7819,162700.0
2014-07-01 13:30:00,52.95,52.95,52.94,52.95,93600.0,38.7819,38.7819,38.7746,38.7819,93600.0
2014-07-01 13:40:00,52.95,52.95,52.92,52.92,131000.0,38.7819,38.7819,38.76,38.76,131000.0
2014-07-01 13:50:00,52.93,52.93,52.88,52.91,172700.0,38.7673,38.7673,38.7307,38.7526,172700.0
2014-07-01 14:00:00,52.9,52.91,52.87,52.89,131200.0,38.7453,38.7526,38.7233,38.738,131200.0
2014-07-01 14:10:00,52.9,52.91,52.85,52.85,133100.0,38.7453,38.7526,38.7087,38.7087,133100.0
2014-07-01 14:20:00,52.85,52.9,52.84,52.86,100100.0,38.7087,38.7453,38.7014,38.716,100100.0
2014-07-01 14:30:00,52.85,52.87,52.8,52.86,153700.0,38.7087,38.7233,38.6721,38.716,153700.0
2014-07-01 14:40:00,52.86,52.86,52.78,52.8,133500.0,38.716,38.716,38.6574,38.6721,133500.0
2014-07-01 14:50:00,52.8,52.81,52.77,52.79,210400.0,38.6721,38.6794,38.6501,38.6647,210400.0
2014-07-01 15:00:00,52.78,52.79,52.71,52.71,162000.0,38.6574,38.6647,38.6062,38.6062,162000.0
2014-07-01 15:10:00,52.71,52.8,52.7,52.79,253500.0,38.6062,38.6721,38.5988,38.6647,253500.0
2014-07-01 15:20:00,52.79,52.79,52.73,52.74,285300.0,38.6647,38.6647,38.6208,38.6281,285300.0
2014-07-01 15:30:00,52.74,52.78,52.73,52.77,223000.0,38.6281,38.6574,38.6208,38.6501,223000.0
2014-07-01 15:40:00,52.77,52.8,52.73,52.73,442100.0,38.6501,38.6721,38.6208,38.6208,442100.0
2014-07-01 15:50:00,52.74,52.77,52.69,52.7,1219200.0,38.6281,38.6501,38.5915,38.5988,1219200.0
2014-07-02 09:30:00,52.76,52.82,52.69,52.78,597000.0,38.6428,38.6867,38.5915,38.6574,597000.0
2014-07-02 09:40:00,52.79,52.84,52.66,52.68,736800.0,38.6647,38.7014,38.5695,38.5842,736800.0
2014-07-02 09:50:00,52.69,52.7,52.61,52.65,706400.0,38.5915,38.5988,38.5329,38.5622,706400.0
2014-07-02 10:00:00,52.65,52.74,52.64,52.68,615300.0,38.5622,38.6281,38.5549,38.5842,615300.0
2014-07-02 10:10:00,52.68,52.7,52.64,52.68,264400.0,38.5842,38.5988,38.5549,38.5842,264400.0
2014-07-02 10:20:00,52.67,52.73,52.65,52.71,270300.0,38.5769,38.6208,38.5622,38.6062,270300.0
2014-07-02 10:30:00,52.71,52.73,52.69,52.69,243900.0,38.6062,38.6208,38.5915,38.5915,243900.0
2014-07-02 10:40:00,52.7,52.8,52.7,52.78,265600.0,38.5988,38.6721,38.5988,38.6574,265600.0
2014-07-02 10:50:00,52.77,52.83,52.76,52.77,309800.0,38.6501,38.694,38.6428,38.6501,309800.0
2014-07-02 11:00:00,52.77,52.82,52.74,52.77,258400.0,38.6501,38.6867,38.6281,38.6501,258400.0
2014-07-02 11:10:00,52.76,52.79,52.73,52.78,206100.0,38.6428,38.6647,38.6208,38.6574,206100.0
2014-07-02 11:20:00,52.79,52.81,52.77,52.77,159700.0,38.6647,38.6794,38.6501,38.6501,159700.0
2014-07-02 11:30:00,52.77,52.8,52.75,52.78,109300.0,38.6501,38.6721,38.6355,38.6574,109300.0
2014-07-02 11:40:00,52.79,52.8,52.76,52.78,134100.0,38.6647,38.6721,38.6428,38.6574,134100.0
2014-07-02 11:50:00,52.77,52.78,52.75,52.76,96100.0,38.6501,38.6574,38.6355,38.6428,96100.0
2014-07-02 12:00:00,52.76,52.76,52.71,52.72,101100.0,38.6428,38.6428,38.6062,38.6135,101100.0
2014-07-02 12:10:00,52.72,52.76,52.71,52.72,87600.0,38.6135,38.6428,38.6062,38.6135,87600.0
2014-07-02 12:20:00,52.72,52.79,52.72,52.78,90900.0,38.6135,38.6647,38.6135,38.6574,90900.0
2014-07-02 12:30:00,52.77,52.78,52.73,52.77,200200.0,38.6501,38.6574,38.6208,38.6501,200200.0
2014-07-02 12:40:00,52.77,52.77,52.72,52.73,168400.0,38.6501,38.6501,38.6135,38.6208,168400.0
2014-07-02 12:50:00,52.73,52.74,52.67,52.7,136200.0,38.6208,38.6281,38.5769,38.5988,136200.0
2014-07-02 13:00:00,52.7,52.7,52.65,52.66,125600.0,38.5988,38.5988,38.5622,38.5695,125600.0
2014-07-02 13:10:00,52.66,52.66,52.62,52.63,129700.0,38.5695,38.5695,38.5402,38.5476,129700.0
2014-07-02 13:20:00,52.63,52.7,52.62,52.69,139000.0,38.5476,38.5988,38.5402,38.5915,139000.0
2014-07-02 13:30:00,52.69,52.72,52.69,52.71,150100.0,38.5915,38.6135,38.5915,38.6062,150100.0
2014-07-02 13:40:00,52.71,52.74,52.7,52.71,96400.0,38.6062,38.6281,38.5988,38.6062,96400.0
2014-07-02 13:50:00,52.71,52.72,52.65,52.66,443300.0,38.6062,38.6135,38.5622,38.5695,443300.0
2014-07-02 14:00:00,52.66,52.68,52.64,52.65,123800.0,38.5695,38.5842,38.5549,38.5622,123800.0
2014-07-02 14:10:00,52.65,52.68,52.65,52.68,141400.0,38.5622,38.5842,38.5622,38.5842,141400.0
2014-07-02 14:20:00,52.68,52.69,52.65,52.66,343100.0,38.5842,38.5915,38.5622,38.5695,343100.0
2014-07-02 14:30:00,52.65,52.67,52.64,52.64,625700.0,38.5622,38.5769,38.5549,38.5549,625700.0
2014-07-02 14:40:00,52.64,52.65,52.63,52.64,153800.0,38.5549,38.5622,38.5476,38.5549,153800.0
2014-07-02 14:50:00,52.64,52.65,52.63,52.64,253800.0,38.5549,38.5622,38.5476,38.5549,253800.0
2014-07-02 15:00:00,52.64,52.65,52.63,52.64,419800.0,38.5549,38.5622,38.5476,38.5549,419800.0
2014-07-02 15:10:00,52.64,52.64,52.61,52.62,812800.0,38.5549,38.5549,38.5329,38.5402,812800.0
2014-07-02 15:20:00,52.61,52.63,52.55,52.61,1042900.0,38.5329,38.5476,38.489,38.5329,1042900.0
2014-07-02 15:30:00,52.62,52.66,52.61,52.65,331000.0,38.5402,38.5695,38.5329,38.5622,331000.0
2014-07-02 15:40:00,52.64,52.66,52.62,52.64,724400.0,38.5549,38.5695,38.5402,38.5549,724400.0
2014-07-02 15:50:00,52.64,52.66,52.61,52.66,697900.0,38.5549,38.5695,38.5329,38.5695,697900.0
2014-07-03 09:30:00,52.89,53.08,52.83,52.91,985800.0,38.738,38.8772,38.694,38.7526,985800.0
2014-07-03 09:40:00,52.91,52.98,52.85,52.87,423000.0,38.7526,38.8039,38.7087,38.7233,423000.0
2014-07-03 09:50:00,52.86,52.91,52.85,52.87,300200.0,38.716,38.7526,38.7087,38.7233,300200.0
2014-07-03 10:00:00,52.88,52.93,52.85,52.92,307500.0,38.7307,38.7673,38.7087,38.76,307500.0
2014-07-03 10:10:00,52.91,52.96,52.88,52.96,263800.0,38.7526,38.7893,38.7307,38.7893,263800.0
2014-07-03 10:20:00,52.96,53.01,52.96,53.01,359300.0,38.7893,38.8259,38.7893,38.8259,359300.0
2014-07-03 10:30:00,53.0,53.02,52.93,52.98,187100.0,38.8186,38.8332,38.7673,38.8039,187100.0
2014-07-03 10:40:00,52.98,53.01,52.92,53.01,176800.0,38.8039,38.8259,38.76,38.8259,176800.0
2014-07-03 10:50:00,53.01,53.02,53.0,53.01,247800.0,38.8259,38.8332,38.8186,38.8259,247800.0
2014-07-03 11:00:00,53.01,53.02,53.0,53.01,162600.0,38.8259,38.8332,38.8186,38.8259,162600.0
2014-07-03 11:10:00,53.01,53.01,52.92,52.93,256800.0,38.8259,38.8259,38.76,38.7673,256800.0
2014-07-03 11:20:00,52.92,52.96,52.9,52.93,223300.0,38.76,38.7893,38.7453,38.7673,223300.0
2014-07-03 11:30:00,52.92,52.95,52.92,52.95,150100.0,38.76,38.7819,38.76,38.7819,150100.0
2014-07-03 11:40:00,52.95,52.95,52.88,52.91,148600.0,38.7819,38.7819,38.7307,38.7526,148600.0
2014-07-03 11:50:00,52.9,52.91,52.85,52.89,193900.0,38.7453,38.7526,38.7087,38.738,193900.0
2014-07-03 12:00:00,52.89,52.93,52.88,52.92,182900.0,38.738,38.7673,38.7307,38.76,182900.0
2014-07-03 12:10:00,52.92,52.97,52.92,52.96,146200.0,38.76,38.7966,38.76,38.7893,146200.0
2014-07-03 12:20:00,52.96,52.97,52.91,52.95,166000.0,38.7893,38.7966,38.7526,38.7819,166000.0
2014-07-03 12:30:00,52.95,52.97,52.93,52.94,296900.0,38.7819,38.7966,38.7673,38.7746,296900.0
2014-07-03 12:40:00,52.94,52.96,52.91,52.91,243600.0,38.7746,38.7893,38.7526,38.7526,243600.0
2014-07-03 12:50:00,52.91,52.97,52.89,52.95,936800.0,38.7526,38.7966,38.738,38.7819,936800.0
2014-07-07 09:30:00,52.9,52.98,52.76,52.87,752700.0,38.7453,38.8039,38.6428,38.7233,752700.0
2014-07-07 09:40:00,52.86,52.9,52.71,52.89,396300.0,38.716,38.7453,38.6062,38.738,396300.0
2014-07-07 09:50:00,52.88,52.88,52.78,52.8,288000.0,38.7307,38.7307,38.6574,38.6721,288000.0
2014-07-07 10:00:00,52.8,52.82,52.74,52.81,395300.0,38.6721,38.6867,38.6281,38.6794,395300.0
2014-07-07 10:10:00,52.8,52.91,52.8,52.87,322700.0,38.6721,38.7526,38.6721,38.7233,322700.0
2014-07-07 10:20:00,52.86,52.87,52.74,52.75,279800.0,38.716,38.7233,38.6281,38.6355,279800.0
2014-07-07 10:30:00,52.75,52.76,52.7,52.71,209700.0,38.6355,38.6428,38.5988,38.6062,209700.0
2014-07-07 10:40:00,52.71,52.73,52.66,52.68,314600.0,38.6062,38.6208,38.5695,38.5842,314600.0
2014-07-07 10:50:00,52.68,52.7,52.61,52.64,376800.0,38.5842,38.5988,38.5329,38.5549,376800.0
2014-07-07 11:00:00,52.63,52.66,52.57,52.57,275700.0,38.5476,38.5695,38.5036,38.5036,275700.0
2014-07-07 11:10:00,52.57,52.63,52.57,52.63,192300.0,38.5036,38.5476,38.5036,38.5476,192300.0
2014-07-07 11:20:00,52.62,52.66,52.62,52.62,103500.0,38.5402,38.5695,38.5402,38.5402,103500.0
2014-07-07 11:30:00,52.62,52.62,52.58,52.6,145800.0,38.5402,38.5402,38.5109,38.5256,145800.0
2014-07-07 11:40:00,52.6,52.63,52.59,52.61,222300.0,38.5256,38.5476,38.5183,38.5329,222300.0
2014-07-07 11:50:00,52.6,52.64,52.6,52.63,153400.0,38.5256,38.5549,38.5256,38.5476,153400.0
2014-07-07 12:00:00,52.63,52.68,52.62,52.64,164400.0,38.5476,38.5842,38.5402,38.5549,164400.0
2014-07-07 12:10:00,52.64,52.65,52.63,52.64,110300.0,38.5549,38.5622,38.5476,38.5549,110300.0
2014-07-07 12:20:00,52.64,52.64,52.62,52.62,233800.0,38.5549,38.5549,38.5402,38.5402,233800.0
2014-07-07 12:30:00,52.63,52.64,52.61,52.63,276700.0,38.5476,38.5549,38.5329,38.5476,276700.0
2014-07-07 12:40:00,52.63,52.65,52.61,52.62,189700.0,38.5476,38.5622,38.5329,38.5402,189700.0
2014-07-07 12:50:00,52.61,52.62,52.6,52.6,123800.0,38.5329,38.5402,38.5256,38.5256,123800.0
2014-07-07 13:00:00,52.61,52.62,52.59,52.59,204200.0,38.5329,38.5402,38.5183,38.5183,204200.0
2014-07-07 13:10:00,52.59,52.6,52.57,52.6,140900.0,38.5183,38.5256,38.5036,38.5256,140900.0
2014-07-07 13:20:00,52.6,52.6,52.49,52.52,418900.0,38.5256,38.5256,38.445,38.467,418900.0
2014-07-07 13:30:00,52.52,52.54,52.52,52.53,168300.0,38.467,38.4816,38.467,38.4743,168300.0
2014-07-07 13:40:00,52.54,52.61,52.53,52.61,286500.0,38.4816,38.5329,38.4743,38.5329,286500.0
2014-07-07 13:50:00,52.61,52.62,52.58,52.59,192800.0,38.5329,38.5402,38.5109,38.5183,192800.0
2014-07-07 14:00:00,52.59,52.61,52.58,52.61,170200.0,38.5183,38.5329,38.5109,38.5329,170200.0
2014-07-07 14:10:00,52.61,52.62,52.57,52.57,219600.0,38.5329,38.5402,38.5036,38.5036,219600.0
2014-07-07 14:20:00,52.57,52.58,52.5,52.51,170700.0,38.5036,38.5109,38.4523,38.4597,170700.0
2014-07-07 14:30:00,52.51,52.52,52.48,52.52,377000.0,38.4597,38.467,38.4377,38.467,377000.0
2014-07-07 14:40:00,52.52,52.58,52.51,52.58,170300.0,38.467,38.5109,38.4597,38.5109,170300.0
2014-07-07 14:50:00,52.58,52.62,52.57,52.59,200200.0,38.5109,38.5402,38.5036,38.5183,200200.0
2014-07-07 15:00:00,52.58,52.61,52.57,52.57,190500.0,38.5109,38.5329,38.5036,38.5036,190500.0
2014-07-07 15:10:00,52.57,52.58,52.54,52.58,524100.0,38.5036,38.5109,38.4816,38.5109,524100.0
2014-07-07 15:20:00,52.57,52.58,52.54,52.55,283400.0,38.5036,38.5109,38.4816,38.489,283400.0
2014-07-07 15:30:00,52.54,52.55,52.51,52.52,448500.0,38.4816,38.489,38.4597,38.467,448500.0
2014-07-07 15:40:00,52.51,52.54,52.49,52.51,604900.0,38.4597,38.4816,38.445,38.4597,604900.0
2014-07-07 15:50:00,52.51,52.55,52.45,52.48,1239100.0,38.4597,38.489,38.4157,38.4377,1239100.0
2014-07-08 09:30:00,52.3,52.43,52.1,52.25,738600.0,38.3059,38.4011,38.1594,38.2692,738600.0
2014-07-08 09:40:00,52.23,52.37,52.21,52.21,295700.0,38.2546,38.3571,38.2399,38.2399,295700.0
2014-07-08 09:50:00,52.21,52.32,52.14,52.32,420600.0,38.2399,38.3205,38.1887,38.3205,420600.0
2014-07-08 10:00:00,52.32,52.34,52.1,52.13,527900.0,38.3205,38.3352,38.1594,38.1813,527900.0
2014-07-08 10:10:00,52.14,52.22,52.13,52.19,524100.0,38.1887,38.2473,38.1813,38.2253,524100.0
2014-07-08 10:20:00,52.19,52.25,52.15,52.24,363300.0,38.2253,38.2692,38.196,38.2619,363300.0
2014-07-08 10:30:00,52.24,52.27,52.16,52.22,428600.0,38.2619,38.2839,38.2033,38.2473,428600.0
2014-07-08 10:40:00,52.22,52.28,52.2,52.23,633000.0,38.2473,38.2912,38.2326,38.2546,633000.0
2014-07-08 10:50:00,52.22,52.26,52.19,52.24,721600.0,38.2473,38.2766,38.2253,38.2619,721600.0
2014-07-08 11:00:00,52.24,52.27,52.22,52.26,297400.0,38.2619,38.2839,38.2473,38.2766,297400.0
2014-07-08 11:10:00,52.26,52.3,52.22,52.28,299000.0,38.2766,38.3059,38.2473,38.2912,299000.0
2014-07-08 11:20:00,52.28,52.29,52.2,52.22,316700.0,38.2912,38.2985,38.2326,38.2473,316700.0
2014-07-08 11:30:00,52.23,52.36,52.22,52.35,337600.0,38.2546,38.3498,38.2473,38.3425,337600.0
2014-07-08 11:40:00,52.34,52.38,52.27,52.29,431400.0,38.3352,38.3645,38.2839,38.2985,431400.0
2014-07-08 11:50:00,52.3,52.31,52.25,52.28,424300.0,38.3059,38.3132,38.2692,38.2912,424300.0
2014-07-08 12:00:00,52.28,52.31,52.22,52.23,418500.0,38.2912,38.3132,38.2473,38.2546,418500.0
2014-07-08 12:10:00,52.23,52.24,52.2,52.22,312900.0,38.2546,38.2619,38.2326,38.2473,312900.0
2014-07-08 12:20:00,52.22,52.27,52.21,52.26,228400.0,38.2473,38.2839,38.2399,38.2766,228400.0
2014-07-08 12:30:00,52.26,52.28,52.21,52.22,263000.0,38.2766,38.2912,38.2399,38.2473,263000.0
2014-07-08 12:40:00,52.22,52.25,52.21,52.22,233200.0,38.2473,38.2692,38.2399,38.2473,233200.0
2014-07-08 12:50:00,52.22,52.25,52.2,52.21,350600.0,38.2473,38.2692,38.2326,38.2399,350600.0
2014-07-08 13:00:00,52.21,52.22,52.15,52.15,130400.0,38.2399,38.2473,38.196,38.196,130400.0
2014-07-08 13:10:00,52.16,52.27,52.15,52.27,131000.0,38.2033,38.2839,38.196,38.2839,131000.0
2014-07-08 13:20:00,52.27,52.29,52.23,52.24,159200.0,38.2839,38.2985,38.2546,38.2619,159200.0
2014-07-08 13:30:00,52.24,52.42,52.23,52.39,467100.0,38.2619,38.3938,38.2546,38.3718,467100.0
2014-07-08 13:40:00,52.39,52.45,52.29,52.3,269700.0,38.3718,38.4157,38.2985,38.3059,269700.0
2014-07-08 13:50:00,52.3,52.34,52.29,52.34,236200.0,38.3059,38.3352,38.2985,38.3352,236200.0
2014-07-08 14:00:00,52.34,52.37,52.33,52.37,203800.0,38.3352,38.3571,38.3278,38.3571,203800.0
2014-07-08 14:10:00,52.37,52.41,52.35,52.36,565000.0,38.3571,38.3864,38.3425,38.3498,565000.0
2014-07-08 14:20:00,52.37,52.43,52.35,52.41,215400.0,38.3571,38.4011,38.3425,38.3864,215400.0
2014-07-08 14:30:00,52.41,52.43,52.34,52.35,163400.0,38.3864,38.4011,38.3352,38.3425,163400.0
2014-07-08 14:40:00,52.34,52.39,52.34,52.35,172000.0,38.3352,38.3718,38.3352,38.3425,172000.0
2014-07-08 14:50:00,52.35,52.37,52.34,52.35,153200.0,38.3425,38.3571,38.3352,38.3425,153200.0
2014-07-08 15:00:00,52.35,52.36,52.28,52.3,326900.0,38.3425,38.3498,38.2912,38.3059,326900.0
2014-07-08 15:10:00,52.3,52.31,52.28,52.29,130800.0,38.3059,38.3132,38.2912,38.2985,130800.0
2014-07-08 15:20:00,52.28,52.34,52.27,52.29,329000.0,38.2912,38.3352,38.2839,38.2985,329000.0
2014-07-08 15:30:00,52.28,52.29,52.2,52.2,511500.0,38.2912,38.2985,38.2326,38.2326,511500.0
2014-07-08 15:40:00,52.2,52.29,52.19,52.28,483800.0,38.2326,38.2985,38.2253,38.2912,483800.0
2014-07-08 15:50:00,52.28,52.28,52.22,52.27,1000500.0,38.2912,38.2912,38.2473,38.2839,1000500.0
2014-07-09 09:30:00,52.3,52.3,52.11,52.14,999100.0,38.3059,38.3059,38.1667,38.1887,999100.0
2014-07-09 09:40:00,52.14,52.24,51.91,52.03,1072200.0,38.1887,38.2619,38.0202,38.1081,1072200.0
2014-07-09 09:50:00,52.03,52.18,51.99,52.16,637700.0,38.1081,38.218,38.0788,38.2033,637700.0
2014-07-09 10:00:00,52.16,52.19,52.1,52.15,456700.0,38.2033,38.2253,38.1594,38.196,456700.0
2014-07-09 10:10:00,52.16,52.2,52.09,52.17,465400.0,38.2033,38.2326,38.1521,38.2106,465400.0
2014-07-09 10:20:00,52.18,52.26,52.16,52.23,651100.0,38.218,38.2766,38.2033,38.2546,651100.0
2014-07-09 10:30:00,52.23,52.3,52.19,52.29,678500.0,38.2546,38.3059,38.2253,38.2985,678500.0
2014-07-09 10:40:00,52.28,52.3,52.24,52.25,542500.0,38.2912,38.3059,38.2619,38.2692,542500.0
2014-07-09 10:50:00,52.25,52.28,52.22,52.25,483700.0,38.2692,38.2912,38.2473,38.2692,483700.0
2014-07-09 11:00:00,52.25,52.26,52.21,52.21,291400.0,38.2692,38.2766,38.2399,38.2399,291400.0
2014-07-09 11:10:00,52.21,52.21,52.14,52.16,339000.0,38.2399,38.2399,38.1887,38.2033,339000.0
2014-07-09 11:20:00,52.17,52.18,52.15,52.17,262800.0,38.2106,38.218,38.196,38.2106,262800.0
2014-07-09 11:30:00,52.17,52.18,52.09,52.12,242700.0,38.2106,38.218,38.1521,38.174,242700.0
2014-07-09 11:40:00,52.12,52.13,52.06,52.09,211500.0,38.174,38.1813,38.1301,38.1521,211500.0
2014-07-09 11:50:00,52.09,52.09,52.06,52.07,148800.0,38.1521,38.1521,38.1301,38.1374,148800.0
2014-07-09 12:00:00,52.08,52.08,52.05,52.07,215700.0,38.1447,38.1447,38.1228,38.1374,215700.0
2014-07-09 12:10:00,52.07,52.08,52.06,52.08,179700.0,38.1374,38.1447,38.1301,38.1447,179700.0
2014-07-09 12:20:00,52.09,52.12,52.08,52.1,110100.0,38.1521,38.174,38.1447,38.1594,110100.0
2014-07-09 12:30:00,52.11,52.13,52.09,52.1,160000.0,38.1667,38.1813,38.1521,38.1594,160000.0
2014-07-09 12:40:00,52.09,52.13,52.09,52.12,160900.0,38.1521,38.1813,38.1521,38.174,160900.0
2014-07-09 12:50:00,52.11,52.16,52.11,52.15,166800.0,38.1667,38.2033,38.1667,38.196,166800.0
2014-07-09 13:00:00,52.15,52.19,52.13,52.17,257100.0,38.196,38.2253,38.1813,38.2106,257100.0
2014-07-09 13:10:00,52.17,52.21,52.16,52.18,140400.0,38.2106,38.2399,38.2033,38.218,140400.0
2014-07-09 13:20:00,52.19,52.19,52.17,52.19,112600.0,38.2253,38.2253,38.2106,38.2253,112600.0
2014-07-09 13:30:00,52.19,52.21,52.18,52.21,146600.0,38.2253,38.2399,38.218,38.2399,146600.0
2014-07-09 13:40:00,52.21,52.21,52.16,52.19,169900.0,38.2399,38.2399,38.2033,38.2253,169900.0
2014-07-09 13:50:00,52.18,52.19,52.1,52.1,181600.0,38.218,38.2253,38.1594,38.1594,181600.0
2014-07-09 14:00:00,52.11,52.16,52.05,52.07,513000.0,38.1667,38.2033,38.1228,38.1374,513000.0
2014-07-09 14:10:00,52.06,52.18,52.05,52.16,402000.0,38.1301,38.218,38.1228,38.2033,402000.0
2014-07-09 14:20:00,52.16,52.21,52.14,52.17,241400.0,38.2033,38.2399,38.1887,38.2106,241400.0
2014-07-09 14:30:00,52.16,52.18,52.13,52.16,137000.0,38.2033,38.218,38.1813,38.2033,137000.0
2014-07-09 14:40:00,52.15,52.2,52.15,52.19,186800.0,38.196,38.2326,38.196,38.2253,186800.0
2014-07-09 14:50:00,52.2,52.21,52.14,52.15,186600.0,38.2326,38.2399,38.1887,38.196,186600.0
2014-07-09 15:00:00,52.15,52.15,52.11,52.11,343100.0,38.196,38.196,38.1667,38.1667,343100.0
2014-07-09 15:10:00,52.12,52.13,52.08,52.08,378400.0,38.174,38.1813,38.1447,38.1447,378400.0
2014-07-09 15:20:00,52.08,52.1,52.05,52.1,313100.0,38.1447,38.1594,38.1228,38.1594,313100.0
2014-07-09 15:30:00,52.1,52.13,52.06,52.13,555500.0,38.1594,38.1813,38.1301,38.1813,555500.0
2014-07-09 15:40:00,52.13,52.18,52.12,52.15,576900.0,38.1813,38.218,38.174,38.196,576900.0
2014-07-09 15:50:00,52.15,52.18,52.13,52.17,1095700.0,38.196,38.218,38.1813,38.2106,1095700.0
2014-07-10 09:30:00,51.78,51.84,51.56,51.62,1743700.0,37.925,37.9689,37.7639,37.8078,1743700.0
2014-07-10 09:40:00,51.62,51.71,51.53,51.67,1046500.0,37.8078,37.8737,37.7419,37.8444,1046500.0
2014-07-10 09:50:00,51.67,51.83,51.6,51.79,697700.0,37.8444,37.9616,37.7932,37.9323,697700.0
2014-07-10 10:00:00,51.79,51.95,51.78,51.93,521500.0,37.9323,38.0495,37.925,38.0349,521500.0
2014-07-10 10:10:00,51.94,51.96,51.87,51.88,445800.0,38.0422,38.0568,37.9909,37.9982,445800.0
2014-07-10 10:20:00,51.89,51.92,51.85,51.86,807400.0,38.0056,38.0275,37.9763,37.9836,807400.0
2014-07-10 10:30:00,51.86,51.87,51.81,51.83,344000.0,37.9836,37.9909,37.947,37.9616,344000.0
2014-07-10 10:40:00,51.84,51.91,51.81,51.87,385000.0,37.9689,38.0202,37.947,37.9909,385000.0
2014-07-10 10:50:00,51.87,51.89,51.83,51.86,362800.0,37.9909,38.0056,37.9616,37.9836,362800.0
2014-07-10 11:00:00,51.85,51.87,51.83,51.85,348500.0,37.9763,37.9909,37.9616,37.9763,348500.0
2014-07-10 11:10:00,51.85,51.89,51.83,51.83,412400.0,37.9763,38.0056,37.9616,37.9616,412400.0
2014-07-10 11:20:00,51.84,51.88,51.83,51.86,353900.0,37.9689,37.9982,37.9616,37.9836,353900.0
2014-07-10 11:30:00,51.85,51.87,51.84,51.86,333600.0,37.9763,37.9909,37.9689,37.9836,333600.0
2014-07-10 11:40:00,51.87,51.87,51.77,51.78,236500.0,37.9909,37.9909,37.9177,37.925,236500.0
2014-07-10 11:50:00,51.78,51.84,51.75,51.83,153900.0,37.925,37.9689,37.903,37.9616,153900.0
2014-07-10 12:00:00,51.83,51.83,51.76,51.8,280900.0,37.9616,37.9616,37.9104,37.9396,280900.0
2014-07-10 12:10:00,51.81,51.83,51.78,51.81,287000.0,37.947,37.9616,37.925,37.947,287000.0
2014-07-10 12:20:00,51.81,51.86,51.79,51.82,200000.0,37.947,37.9836,37.9323,37.9543,200000.0
2014-07-10 12:30:00,51.82,51.85,51.8,51.84,143500.0,37.9543,37.9763,37.9396,37.9689,143500.0
2014-07-10 12:40:00,51.84,51.84,51.8,51.81,113300.0,37.9689,37.9689,37.9396,37.947,113300.0
2014-07-10 12:50:00,51.81,51.82,51.77,51.8,171600.0,37.947,37.9543,37.9177,37.9396,171600.0
2014-07-10 13:00:00,51.8,51.83,51.78,51.8,292400.0,37.9396,37.9616,37.925,37.9396,292400.0
2014-07-10 13:10:00,51.8,51.85,51.8,51.85,146000.0,37.9396,37.9763,37.9396,37.9763,146000.0
2014-07-10 13:20:00,51.85,51.88,51.84,51.85,468800.0,37.9763,37.9982,37.9689,37.9763,468800.0
2014-07-10 13:30:00,51.85,51.9,51.84,51.9,291000.0,37.9763,38.0129,37.9689,38.0129,291000.0
2014-07-10 13:40:00,51.9,51.91,51.85,51.86,324900.0,38.0129,38.0202,37.9763,37.9836,324900.0
2014-07-10 13:50:00,51.86,51.86,51.78,51.78,418700.0,37.9836,37.9836,37.925,37.925,418700.0
2014-07-10 14:00:00,51.78,51.84,51.78,51.8,328300.0,37.925,37.9689,37.925,37.9396,328300.0
2014-07-10 14:10:00,51.81,51.83,51.78,51.79,514000.0,37.947,37.9616,37.925,37.9323,514000.0
2014-07-10 14:20:00,51.79,51.86,51.79,51.8,538400.0,37.9323,37.9836,37.9323,37.9396,538400.0
2014-07-10 14:30:00,51.81,51.84,51.77,51.78,314900.0,37.947,37.9689,37.9177,37.925,314900.0
2014-07-10 14:40:00,51.78,51.78,51.73,51.77,250300.0,37.925,37.925,37.8884,37.9177,250300.0
2014-07-10 14:50:00,51.78,51.8,51.75,51.78,375000.0,37.925,37.9396,37.903,37.925,375000.0
2014-07-10 15:00:00,51.78,51.78,51.7,51.74,321600.0,37.925,37.925,37.8664,37.8957,321600.0
2014-07-10 15:10:00,51.73,51.76,51.7,51.75,344500.0,37.8884,37.9104,37.8664,37.903,344500.0
2014-07-10 15:20:00,51.75,51.79,51.72,51.77,721100.0,37.903,37.9323,37.8811,37.9177,721100.0
2014-07-10 15:30:00,51.77,51.78,51.74,51.76,560300.0,37.9177,37.925,37.8957,37.9104,560300.0
2014-07-10 15:40:00,51.77,51.82,51.74,51.8,929500.0,37.9177,37.9543,37.8957,37.9396,929500.0
2014-07-10 15:50:00,51.8,51.85,51.79,51.83,1111100.0,37.9396,37.9763,37.9323,37.9616,1111100.0
2014-07-11 09:30:00,51.09,51.49,51.06,51.19,2891400.0,37.4196,37.7126,37.3977,37.4929,2891400.0
2014-07-11 09:40:00,51.19,51.31,50.92,50.96,2067900.0,37.4929,37.5808,37.2951,37.3244,2067900.0
2014-07-11 09:50:00,50.98,51.12,50.82,51.05,1541600.0,37.3391,37.4416,37.2219,37.3903,1541600.0
2014-07-11 10:00:00,51.05,51.08,50.95,51.08,1065800.0,37.3903,37.4123,37.3171,37.4123,1065800.0
2014-07-11 10:10:00,51.07,51.5,51.06,51.47,1452100.0,37.405,37.7199,37.3977,37.6979,1452100.0
2014-07-11 10:20:00,51.47,51.54,51.27,51.3,949100.0,37.6979,37.7492,37.5515,37.5734,949100.0
2014-07-11 10:30:00,51.3,51.36,51.23,51.31,677000.0,37.5734,37.6174,37.5222,37.5808,677000.0
2014-07-11 10:40:00,51.32,51.47,51.28,51.43,673200.0,37.5881,37.6979,37.5588,37.6687,673200.0
2014-07-11 10:50:00,51.42,51.45,51.3,51.32,439200.0,37.6613,37.6833,37.5734,37.5881,439200.0
2014-07-11 11:00:00,51.32,51.36,51.26,51.34,511100.0,37.5881,37.6174,37.5441,37.6027,511100.0
2014-07-11 11:10:00,51.34,51.35,51.2,51.21,426300.0,37.6027,37.6101,37.5002,37.5075,426300.0
2014-07-11 11:20:00,51.21,51.25,51.17,51.22,400800.0,37.5075,37.5368,37.4782,37.5148,400800.0
2014-07-11 11:30:00,51.22,51.35,51.22,51.25,605700.0,37.5148,37.6101,37.5148,37.5368,605700.0
2014-07-11 11:40:00,51.25,51.28,51.21,51.23,211000.0,37.5368,37.5588,37.5075,37.5222,211000.0
2014-07-11 11:50:00,51.23,51.24,51.14,51.15,297500.0,37.5222,37.5295,37.4562,37.4636,297500.0
2014-07-11 12:00:00,51.14,51.3,51.13,51.29,401600.0,37.4562,37.5734,37.4489,37.5661,401600.0
2014-07-11 12:10:00,51.29,51.37,51.27,51.36,261700.0,37.5661,37.6247,37.5515,37.6174,261700.0
2014-07-11 12:20:00,51.36,51.5,51.32,51.48,566400.0,37.6174,37.7199,37.5881,37.7053,566400.0
2014-07-11 12:30:00,51.49,51.6,51.45,51.53,504500.0,37.7126,37.7932,37.6833,37.7419,504500.0
2014-07-11 12:40:00,51.54,51.58,51.5,51.5,259900.0,37.7492,37.7785,37.7199,37.7199,259900.0
2014-07-11 12:50:00,51.51,51.64,51.5,51.57,377500.0,37.7272,37.8225,37.7199,37.7712,377500.0
2014-07-11 13:00:00,51.57,51.67,51.53,51.66,235800.0,37.7712,37.8444,37.7419,37.8371,235800.0
2014-07-11 13:10:00,51.66,51.67,51.59,51.63,338600.0,37.8371,37.8444,37.7858,37.8151,338600.0
2014-07-11 13:20:00,51.63,51.65,51.48,51.53,376400.0,37.8151,37.8298,37.7053,37.7419,376400.0
2014-07-11 13:30:00,51.52,51.53,51.45,51.46,402700.0,37.7346,37.7419,37.6833,37.6906,402700.0
2014-07-11 13:40:00,51.46,51.6,51.43,51.5,939800.0,37.6906,37.7932,37.6687,37.7199,939800.0
2014-07-11 13:50:00,51.5,51.55,51.47,51.5,190600.0,37.7199,37.7565,37.6979,37.7199,190600.0
2014-07-11 14:00:00,51.5,51.52,51.48,51.49,289500.0,37.7199,37.7346,37.7053,37.7126,289500.0
2014-07-11 14:10:00,51.49,51.54,51.47,51.52,209700.0,37.7126,37.7492,37.6979,37.7346,209700.0
2014-07-11 14:20:00,51.52,51.61,51.5,51.6,449600.0,37.7346,37.8005,37.7199,37.7932,449600.0
2014-07-11 14:30:00,51.6,51.65,51.59,51.64,536700.0,37.7932,37.8298,37.7858,37.8225,536700.0
2014-07-11 14:40:00,51.65,51.65,51.56,51.56,612300.0,37.8298,37.8298,37.7639,37.7639,612300.0
2014-07-11 14:50:00,51.56,51.56,51.52,51.52,275900.0,37.7639,37.7639,37.7346,37.7346,275900.0
2014-07-11 15:00:00,51.53,51.55,51.49,51.54,251000.0,37.7419,37.7565,37.7126,37.7492,251000.0
2014-07-11 15:10:00,51.53,51.53,51.44,51.48,555100.0,37.7419,37.7419,37.676,37.7053,555100.0
2014-07-11 15:20:00,51.48,51.54,51.48,51.53,479600.0,37.7053,37.7492,37.7053,37.7419,479600.0
2014-07-11 15:30:00,51.53,51.54,51.44,51.51,688800.0,37.7419,37.7492,37.676,37.7272,688800.0
2014-07-11 15:40:00,51.51,51.54,51.44,51.45,644200.0,37.7272,37.7492,37.676,37.6833,644200.0
2014-07-11 15:50:00,51.45,51.49,51.42,51.47,1401400.0,37.6833,37.7126,37.6613,37.6979,1401400.0
2014-07-14 09:30:00,51.41,51.84,51.37,51.53,1670300.0,37.654,37.9689,37.6247,37.7419,1670300.0
2014-07-14 09:40:00,51.54,51.6,51.42,51.42,821000.0,37.7492,37.7932,37.6613,37.6613,821000.0
2014-07-14 09:50:00,51.42,51.46,51.27,51.43,1216400.0,37.6613,37.6906,37.5515,37.6687,1216400.0
2014-07-14 10:00:00,51.44,51.44,51.31,51.32,456200.0,37.676,37.676,37.5808,37.5881,456200.0
2014-07-14 10:10:00,51.31,51.4,51.3,51.31,388400.0,37.5808,37.6467,37.5734,37.5808,388400.0
2014-07-14 10:20:00,51.32,51.35,51.27,51.28,715100.0,37.5881,37.6101,37.5515,37.5588,715100.0
2014-07-14 10:30:00,51.29,51.3,51.18,51.2,818400.0,37.5661,37.5734,37.4855,37.5002,818400.0
2014-07-14 10:40:00,51.2,51.24,51.14,51.18,775500.0,37.5002,37.5295,37.4562,37.4855,775500.0
2014-07-14 10:50:00,51.18,51.29,51.18,51.28,567700.0,37.4855,37.5661,37.4855,37.5588,567700.0
2014-07-14 11:00:00,51.28,51.35,51.27,51.3,331500.0,37.5588,37.6101,37.5515,37.5734,331500.0
2014-07-14 11:10:00,51.3,51.31,51.27,51.28,561000.0,37.5734,37.5808,37.5515,37.5588,561000.0
2014-07-14 11:20:00,51.28,51.31,51.27,51.3,647100.0,37.5588,37.5808,37.5515,37.5734,647100.0
2014-07-14 11:30:00,51.3,51.31,51.26,51.28,203200.0,37.5734,37.5808,37.5441,37.5588,203200.0
2014-07-14 11:40:00,51.28,51.31,51.26,51.28,242000.0,37.5588,37.5808,37.5441,37.5588,242000.0
2014-07-14 11:50:00,51.28,51.3,51.27,51.28,264800.0,37.5588,37.5734,37.5515,37.5588,264800.0
2014-07-14 12:00:00,51.28,51.28,51.24,51.25,240500.0,37.5588,37.5588,37.5295,37.5368,240500.0
2014-07-14 12:10:00,51.25,51.27,51.22,51.22,262300.0,37.5368,37.5515,37.5148,37.5148,262300.0
2014-07-14 12:20:00,51.22,51.23,51.19,51.21,431000.0,37.5148,37.5222,37.4929,37.5075,431000.0
2014-07-14 12:30:00,51.21,51.31,51.21,51.3,415500.0,37.5075,37.5808,37.5075,37.5734,415500.0
2014-07-14 12:40:00,51.3,51.31,51.22,51.25,367900.0,37.5734,37.5808,37.5148,37.5368,367900.0
2014-07-14 12:50:00,51.25,51.28,51.21,51.26,242000.0,37.5368,37.5588,37.5075,37.5441,242000.0
2014-07-14 13:00:00,51.25,51.27,51.21,51.25,161500.0,37.5368,37.5515,37.5075,37.5368,161500.0
2014-07-14 13:10:00,51.25,51.26,51.23,51.24,132800.0,37.5368,37.5441,37.5222,37.5295,132800.0
2014-07-14 13:20:00,51.23,51.24,51.22,51.23,162700.0,37.5222,37.5295,37.5148,37.5222,162700.0
2014-07-14 13:30:00,51.23,51.24,51.17,51.21,452200.0,37.5222,37.5295,37.4782,37.5075,452200.0
2014-07-14 13:40:00,51.21,51.28,51.2,51.25,514400.0,37.5075,37.5588,37.5002,37.5368,514400.0
2014-07-14 13:50:00,51.25,51.27,51.24,51.27,155400.0,37.5368,37.5515,37.5295,37.5515,155400.0
2014-07-14 14:00:00,51.27,51.32,51.26,51.3,253500.0,37.5515,37.5881,37.5441,37.5734,253500.0
2014-07-14 14:10:00,51.31,51.31,51.21,51.24,536000.0,37.5808,37.5808,37.5075,37.5295,536000.0
2014-07-14 14:20:00,51.23,51.26,51.21,51.22,319700.0,37.5222,37.5441,37.5075,37.5148,319700.0
2014-07-14 14:30:00,51.22,51.22,51.17,51.17,226700.0,37.5148,37.5148,37.4782,37.4782,226700.0
2014-07-14 14:40:00,51.18,51.21,51.16,51.2,393000.0,37.4855,37.5075,37.4709,37.5002,393000.0
2014-07-14 14:50:00,51.2,51.22,51.15,51.22,348400.0,37.5002,37.5148,37.4636,37.5148,348400.0
2014-07-14 15:00:00,51.22,51.25,51.19,51.24,291000.0,37.5148,37.5368,37.4929,37.5295,291000.0
2014-07-14 15:10:00,51.23,51.27,51.22,51.25,407300.0,37.5222,37.5515,37.5148,37.5368,407300.0
2014-07-14 15:20:00,51.25,51.27,51.23,51.25,460600.0,37.5368,37.5515,37.5222,37.5368,460600.0
2014-07-14 15:30:00,51.25,51.28,51.22,51.23,311400.0,37.5368,37.5588,37.5148,37.5222,311400.0
2014-07-14 15:40:00,51.22,51.26,51.21,51.25,721400.0,37.5148,37.5441,37.5075,37.5368,721400.0
2014-07-14 15:50:00,51.26,51.3,51.18,51.3,1526600.0,37.5441,37.5734,37.4855,37.5734,1526600.0
2014-07-15 09:30:00,51.51,51.66,51.44,51.48,1540100.0,37.7272,37.8371,37.676,37.7053,1540100.0
2014-07-15 09:40:00,51.47,51.51,51.41,51.45,977800.0,37.6979,37.7272,37.654,37.6833,977800.0
2014-07-15 09:50:00,51.44,51.53,51.39,51.41,592600.0,37.676,37.7419,37.6394,37.654,592600.0
2014-07-15 10:00:00,51.41,51.49,51.41,51.46,519200.0,37.654,37.7126,37.654,37.6906,519200.0
2014-07-15 10:10:00,51.46,51.48,51.27,51.37,522900.0,37.6906,37.7053,37.5515,37.6247,522900.0
2014-07-15 10:20:00,51.36,51.4,51.33,51.37,264800.0,37.6174,37.6467,37.5954,37.6247,264800.0
2014-07-15 10:30:00,51.37,51.43,51.34,51.37,321500.0,37.6247,37.6687,37.6027,37.6247,321500.0
2014-07-15 10:40:00,51.36,51.36,51.22,51.25,437900.0,37.6174,37.6174,37.5148,37.5368,437900.0
2014-07-15 10:50:00,51.25,51.4,51.24,51.37,407000.0,37.5368,37.6467,37.5295,37.6247,407000.0
2014-07-15 11:00:00,51.37,51.38,51.33,51.35,182800.0,37.6247,37.632,37.5954,37.6101,182800.0
2014-07-15 11:10:00,51.35,51.4,51.34,51.34,406300.0,37.6101,37.6467,37.6027,37.6027,406300.0
2014-07-15 11:20:00,51.34,51.36,51.3,51.31,389900.0,37.6027,37.6174,37.5734,37.5808,389900.0
2014-07-15 11:30:00,51.31,51.33,51.27,51.31,332900.0,37.5808,37.5954,37.5515,37.5808,332900.0
2014-07-15 11:40:00,51.32,51.33,51.26,51.29,307600.0,37.5881,37.5954,37.5441,37.5661,307600.0
2014-07-15 11:50:00,51.28,51.32,51.23,51.25,417800.0,37.5588,37.5881,37.5222,37.5368,417800.0
2014-07-15 12:00:00,51.25,51.28,51.2,51.26,277600.0,37.5368,37.5588,37.5002,37.5441,277600.0
2014-07-15 12:10:00,51.26,51.28,51.23,51.25,149600.0,37.5441,37.5588,37.5222,37.5368,149600.0
2014-07-15 12:20:00,51.25,51.3,51.23,51.28,191800.0,37.5368,37.5734,37.5222,37.5588,191800.0
2014-07-15 12:30:00,51.28,51.34,51.28,51.33,217100.0,37.5588,37.6027,37.5588,37.5954,217100.0
2014-07-15 12:40:00,51.32,51.37,51.31,51.37,279200.0,37.5881,37.6247,37.5808,37.6247,279200.0
2014-07-15 12:50:00,51.37,51.4,51.35,51.38,265600.0,37.6247,37.6467,37.6101,37.632,265600.0
2014-07-15 13:00:00,51.38,51.4,51.35,51.39,244700.0,37.632,37.6467,37.6101,37.6394,244700.0
2014-07-15 13:10:00,51.4,51.52,51.39,51.51,354000.0,37.6467,37.7346,37.6394,37.7272,354000.0
2014-07-15 13:20:00,51.51,51.52,51.37,51.4,251600.0,37.7272,37.7346,37.6247,37.6467,251600.0
2014-07-15 13:30:00,51.4,51.46,51.38,51.41,194100.0,37.6467,37.6906,37.632,37.654,194100.0
2014-07-15 13:40:00,51.42,51.5,51.41,51.49,242300.0,37.6613,37.7199,37.654,37.7126,242300.0
2014-07-15 13:50:00,51.49,51.51,51.45,51.48,281400.0,37.7126,37.7272,37.6833,37.7053,281400.0
2014-07-15 14:00:00,51.48,51.51,51.45,51.48,403400.0,37.7053,37.7272,37.6833,37.7053,403400.0
2014-07-15 14:10:00,51.48,51.51,51.47,51.49,311400.0,37.7053,37.7272,37.6979,37.7126,311400.0
2014-07-15 14:20:00,51.48,51.51,51.47,51.49,236800.0,37.7053,37.7272,37.6979,37.7126,236800.0
2014-07-15 14:30:00,51.49,51.49,51.42,51.44,262200.0,37.7126,37.7126,37.6613,37.676,262200.0
2014-07-15 14:40:00,51.43,51.45,51.41,51.41,222000.0,37.6687,37.6833,37.654,37.654,222000.0
2014-07-15 14:50:00,51.41,51.46,51.4,51.46,254800.0,37.654,37.6906,37.6467,37.6906,254800.0
2014-07-15 15:00:00,51.46,51.46,51.4,51.41,361200.0,37.6906,37.6906,37.6467,37.654,361200.0
2014-07-15 15:10:00,51.41,51.45,51.39,51.43,377400.0,37.654,37.6833,37.6394,37.6687,377400.0
2014-07-15 15:20:00,51.43,51.44,51.38,51.39,513800.0,37.6687,37.676,37.632,37.6394,513800.0
2014-07-15 15:30:00,51.39,51.43,51.37,51.43,431600.0,37.6394,37.6687,37.6247,37.6687,431600.0
2014-07-15 15:40:00,51.43,51.45,51.38,51.39,736500.0,37.6687,37.6833,37.632,37.6394,736500.0
2014-07-15 15:50:00,51.39,51.42,51.35,51.38,1346400.0,37.6394,37.6613,37.6101,37.632,1346400.0
2014-07-16 09:30:00,51.58,51.66,51.31,51.36,867400.0,37.7785,37.8371,37.5808,37.6174,867400.0
2014-07-16 09:40:00,51.36,51.37,51.2,51.21,706000.0,37.6174,37.6247,37.5002,37.5075,706000.0
2014-07-16 09:50:00,51.22,51.47,51.19,51.42,719000.0,37.5148,37.6979,37.4929,37.6613,719000.0
2014-07-16 10:00:00,51.42,51.45,51.35,51.37,441100.0,37.6613,37.6833,37.6101,37.6247,441100.0
2014-07-16 10:10:00,51.38,51.45,51.36,51.38,433100.0,37.632,37.6833,37.6174,37.632,433100.0
2014-07-16 10:20:00,51.38,51.42,51.35,51.4,285200.0,37.632,37.6613,37.6101,37.6467,285200.0
2014-07-16 10:30:00,51.41,51.41,51.31,51.35,248600.0,37.654,37.654,37.5808,37.6101,248600.0
2014-07-16 10:40:00,51.35,51.41,51.3,51.31,315200.0,37.6101,37.654,37.5734,37.5808,315200.0
2014-07-16 10:50:00,51.31,51.41,51.3,51.38,288400.0,37.5808,37.654,37.5734,37.632,288400.0
2014-07-16 11:00:00,51.38,51.43,51.35,51.39,202500.0,37.632,37.6687,37.6101,37.6394,202500.0
2014-07-16 11:10:00,51.39,51.42,51.36,51.37,219000.0,37.6394,37.6613,37.6174,37.6247,219000.0
2014-07-16 11:20:00,51.36,51.38,51.26,51.35,259000.0,37.6174,37.632,37.5441,37.6101,259000.0
2014-07-16 11:30:00,51.35,51.36,51.2,51.2,283600.0,37.6101,37.6174,37.5002,37.5002,283600.0
2014-07-16 11:40:00,51.2,51.26,51.19,51.24,556100.0,37.5002,37.5441,37.4929,37.5295,556100.0
2014-07-16 11:50:00,51.25,51.25,51.19,51.2,505000.0,37.5368,37.5368,37.4929,37.5002,505000.0
2014-07-16 12:00:00,51.21,51.21,51.15,51.21,395100.0,37.5075,37.5075,37.4636,37.5075,395100.0
2014-07-16 12:10:00,51.21,51.25,51.19,51.21,372600.0,37.5075,37.5368,37.4929,37.5075,372600.0
2014-07-16 12:20:00,51.2,51.22,51.19,51.2,451600.0,37.5002,37.5148,37.4929,37.5002,451600.0
2014-07-16 12:30:00,51.2,51.21,51.18,51.2,540500.0,37.5002,37.5075,37.4855,37.5002,540500.0
2014-07-16 12:40:00,51.2,51.21,51.15,51.15,232400.0,37.5002,37.5075,37.4636,37.4636,232400.0
2014-07-16 12:50:00,51.16,51.18,51.14,51.15,361800.0,37.4709,37.4855,37.4562,37.4636,361800.0
2014-07-16 13:00:00,51.14,51.2,51.14,51.15,428900.0,37.4562,37.5002,37.4562,37.4636,428900.0
2014-07-16 13:10:00,51.16,51.21,51.15,51.18,336800.0,37.4709,37.5075,37.4636,37.4855,336800.0
2014-07-16 13:20:00,51.19,51.2,51.15,51.2,208500.0,37.4929,37.5002,37.4636,37.5002,208500.0
2014-07-16 13:30:00,51.2,51.21,51.16,51.19,222500.0,37.5002,37.5075,37.4709,37.4929,222500.0
2014-07-16 13:40:00,51.18,51.23,51.18,51.2,137600.0,37.4855,37.5222,37.4855,37.5002,137600.0
2014-07-16 13:50:00,51.2,51.21,51.19,51.2,166200.0,37.5002,37.5075,37.4929,37.5002,166200.0
2014-07-16 14:00:00,51.19,51.24,51.17,51.21,544000.0,37.4929,37.5295,37.4782,37.5075,544000.0
2014-07-16 14:10:00,51.2,51.2,51.16,51.16,427600.0,37.5002,37.5002,37.4709,37.4709,427600.0
2014-07-16 14:20:00,51.17,51.2,51.15,51.15,390100.0,37.4782,37.5002,37.4636,37.4636,390100.0
2014-07-16 14:30:00,51.16,51.18,51.15,51.15,175500.0,37.4709,37.4855,37.4636,37.4636,175500.0
2014-07-16 14:40:00,51.15,51.15,51.1,51.1,388700.0,37.4636,37.4636,37.4269,37.4269,388700.0
2014-07-16 14:50:00,51.1,51.14,51.06,51.07,670100.0,37.4269,37.4562,37.3977,37.405,670100.0
2014-07-16 15:00:00,51.07,51.14,51.05,51.13,394600.0,37.405,37.4562,37.3903,37.4489,394600.0
2014-07-16 15:10:00,51.13,51.19,51.1,51.17,635700.0,37.4489,37.4929,37.4269,37.4782,635700.0
2014-07-16 15:20:00,51.18,51.23,51.17,51.19,622600.0,37.4855,37.5222,37.4782,37.4929,622600.0
2014-07-16 15:30:00,51.19,51.21,51.17,51.18,350100.0,37.4929,37.5075,37.4782,37.4855,350100.0
2014-07-16 15:40:00,51.19,51.19,51.13,51.14,620000.0,37.4929,37.4929,37.4489,37.4562,620000.0
2014-07-16 15:50:00,51.14,51.18,51.12,51.16,1891000.0,37.4562,37.4855,37.4416,37.4709,1891000.0
2014-07-17 09:30:00,51.08,51.12,50.91,50.95,744600.0,37.4123,37.4416,37.2878,37.3171,744600.0
2014-07-17 09:40:00,50.95,51.01,50.92,50.96,860000.0,37.3171,37.361,37.2951,37.3244,860000.0
2014-07-17 09:50:00,50.96,51.03,50.94,50.94,590700.0,37.3244,37.3757,37.3098,37.3098,590700.0
2014-07-17 10:00:00,50.95,51.01,50.95,51.0,530600.0,37.3171,37.361,37.3171,37.3537,530600.0
2014-07-17 10:10:00,51.0,51.02,50.96,50.99,377400.0,37.3537,37.3684,37.3244,37.3464,377400.0
2014-07-17 10:20:00,50.99,51.01,50.99,51.0,249400.0,37.3464,37.361,37.3464,37.3537,249400.0
2014-07-17 10:30:00,51.0,51.03,51.0,51.01,232400.0,37.3537,37.3757,37.3537,37.361,232400.0
2014-07-17 10:40:00,51.01,51.03,51.0,51.02,247200.0,37.361,37.3757,37.3537,37.3684,247200.0
2014-07-17 10:50:00,51.02,51.04,51.01,51.02,241200.0,37.3684,37.383,37.361,37.3684,241200.0
2014-07-17 11:00:00,51.02,51.04,51.0,51.0,383600.0,37.3684,37.383,37.3537,37.3537,383600.0
2014-07-17 11:10:00,51.0,51.01,50.96,50.99,801800.0,37.3537,37.361,37.3244,37.3464,801800.0
2014-07-17 11:20:00,50.99,51.0,50.91,50.92,615000.0,37.3464,37.3537,37.2878,37.2951,615000.0
2014-07-17 11:30:00,50.92,50.99,50.88,50.96,633100.0,37.2951,37.3464,37.2658,37.3244,633100.0
2014-07-17 11:40:00,50.96,50.97,50.91,50.95,445700.0,37.3244,37.3317,37.2878,37.3171,445700.0
2014-07-17 11:50:00,50.94,50.95,50.83,50.83,352600.0,37.3098,37.3171,37.2292,37.2292,352600.0
2014-07-17 12:00:00,50.84,50.95,50.76,50.92,917300.0,37.2365,37.3171,37.1779,37.2951,917300.0
2014-07-17 12:10:00,50.92,51.02,50.92,50.94,509500.0,37.2951,37.3684,37.2951,37.3098,509500.0
2014-07-17 12:20:00,50.93,50.97,50.91,50.95,300600.0,37.3024,37.3317,37.2878,37.3171,300600.0
2014-07-17 12:30:00,50.95,51.02,50.94,50.97,260600.0,37.3171,37.3684,37.3098,37.3317,260600.0
2014-07-17 12:40:00,50.98,51.01,50.96,50.96,222600.0,37.3391,37.361,37.3244,37.3244,222600.0
2014-07-17 12:50:00,50.96,51.01,50.95,50.99,169500.0,37.3244,37.361,37.3171,37.3464,169500.0
2014-07-17 13:00:00,50.99,51.04,50.99,50.99,349100.0,37.3464,37.383,37.3464,37.3464,349100.0
2014-07-17 13:10:00,50.99,51.03,50.96,50.97,234100.0,37.3464,37.3757,37.3244,37.3317,234100.0
2014-07-17 13:20:00,50.98,50.98,50.92,50.96,266800.0,37.3391,37.3391,37.2951,37.3244,266800.0
2014-07-17 13:30:00,50.97,51.01,50.94,50.97,459100.0,37.3317,37.361,37.3098,37.3317,459100.0
2014-07-17 13:40:00,50.97,50.99,50.94,50.96,184500.0,37.3317,37.3464,37.3098,37.3244,184500.0
2014-07-17 13:50:00,50.95,50.97,50.92,50.96,373700.0,37.3171,37.3317,37.2951,37.3244,373700.0
2014-07-17 14:00:00,50.95,50.96,50.9,50.91,581000.0,37.3171,37.3244,37.2805,37.2878,581000.0
2014-07-17 14:10:00,50.91,50.95,50.9,50.91,256400.0,37.2878,37.3171,37.2805,37.2878,256400.0
2014-07-17 14:20:00,50.91,50.96,50.9,50.94,660300.0,37.2878,37.3244,37.2805,37.3098,660300.0
2014-07-17 14:30:00,50.94,50.96,50.91,50.94,643900.0,37.3098,37.3244,37.2878,37.3098,643900.0
2014-07-17 14:40:00,50.94,50.96,50.89,50.92,436200.0,37.3098,37.3244,37.2731,37.2951,436200.0
2014-07-17 14:50:00,50.92,50.96,50.91,50.94,673500.0,37.2951,37.3244,37.2878,37.3098,673500.0
2014-07-17 15:00:00,50.94,50.95,50.84,50.86,785700.0,37.3098,37.3171,37.2365,37.2512,785700.0
2014-07-17 15:10:00,50.86,50.89,50.72,50.73,643100.0,37.2512,37.2731,37.1486,37.156,643100.0
2014-07-17 15:20:00,50.73,50.77,50.7,50.7,804200.0,37.156,37.1852,37.134,37.134,804200.0
2014-07-17 15:30:00,50.7,50.71,50.61,50.66,1220100.0,37.134,37.1413,37.0681,37.1047,1220100.0
2014-07-17 15:40:00,50.66,50.78,50.62,50.78,1379200.0,37.1047,37.1926,37.0754,37.1926,1379200.0
2014-07-17 15:50:00,50.77,50.79,50.66,50.69,2338100.0,37.1852,37.1999,37.1047,37.1267,2338100.0
2014-07-18 09:30:00,50.97,51.12,50.91,51.03,2349800.0,37.3317,37.4416,37.2878,37.3757,2349800.0
2014-07-18 09:40:00,51.02,51.03,50.89,50.92,430300.0,37.3684,37.3757,37.2731,37.2951,430300.0
2014-07-18 09:50:00,50.91,50.94,50.81,50.85,484900.0,37.2878,37.3098,37.2145,37.2438,484900.0
2014-07-18 10:00:00,50.85,50.89,50.8,50.8,441300.0,37.2438,37.2731,37.2072,37.2072,441300.0
2014-07-18 10:10:00,50.81,50.85,50.79,50.85,488900.0,37.2145,37.2438,37.1999,37.2438,488900.0
2014-07-18 10:20:00,50.85,50.93,50.84,50.89,332800.0,37.2438,37.3024,37.2365,37.2731,332800.0
2014-07-18 10:30:00,50.89,50.96,50.89,50.95,348300.0,37.2731,37.3244,37.2731,37.3171,348300.0
2014-07-18 10:40:00,50.95,50.98,50.91,50.98,246500.0,37.3171,37.3391,37.2878,37.3391,246500.0
2014-07-18 10:50:00,50.98,51.03,50.97,51.03,556500.0,37.3391,37.3757,37.3317,37.3757,556500.0
2014-07-18 11:00:00,51.03,51.04,50.98,50.99,342500.0,37.3757,37.383,37.3391,37.3464,342500.0
2014-07-18 11:10:00,51.0,51.1,50.99,51.08,275000.0,37.3537,37.4269,37.3464,37.4123,275000.0
2014-07-18 11:20:00,51.09,51.1,51.04,51.08,131900.0,37.4196,37.4269,37.383,37.4123,131900.0
2014-07-18 11:30:00,51.08,51.18,51.08,51.18,210800.0,37.4123,37.4855,37.4123,37.4855,210800.0
2014-07-18 11:40:00,51.18,51.23,51.16,51.22,277100.0,37.4855,37.5222,37.4709,37.5148,277100.0
2014-07-18 11:50:00,51.22,51.23,51.18,51.2,250000.0,37.5148,37.5222,37.4855,37.5002,250000.0
2014-07-18 12:00:00,51.2,51.24,51.2,51.24,168500.0,37.5002,37.5295,37.5002,37.5295,168500.0
2014-07-18 12:10:00,51.23,51.28,51.23,51.27,178400.0,37.5222,37.5588,37.5222,37.5515,178400.0
2014-07-18 12:20:00,51.26,51.3,51.24,51.3,248100.0,37.5441,37.5734,37.5295,37.5734,248100.0
2014-07-18 12:30:00,51.3,51.32,51.29,51.32,155400.0,37.5734,37.5881,37.5661,37.5881,155400.0
2014-07-18 12:40:00,51.32,51.35,51.3,51.33,214200.0,37.5881,37.6101,37.5734,37.5954,214200.0
2014-07-18 12:50:00,51.33,51.36,51.32,51.34,169900.0,37.5954,37.6174,37.5881,37.6027,169900.0
2014-07-18 13:00:00,51.34,51.35,51.25,51.27,95100.0,37.6027,37.6101,37.5368,37.5515,95100.0
2014-07-18 13:10:00,51.27,51.27,51.18,51.22,270400.0,37.5515,37.5515,37.4855,37.5148,270400.0
2014-07-18 13:20:00,51.22,51.23,51.16,51.17,102100.0,37.5148,37.5222,37.4709,37.4782,102100.0
2014-07-18 13:30:00,51.16,51.23,51.13,51.21,123900.0,37.4709,37.5222,37.4489,37.5075,123900.0
2014-07-18 13:40:00,51.21,51.29,51.21,51.25,152100.0,37.5075,37.5661,37.5075,37.5368,152100.0
2014-07-18 13:50:00,51.25,51.29,51.23,51.26,167700.0,37.5368,37.5661,37.5222,37.5441,167700.0
2014-07-18 14:00:00,51.27,51.28,51.23,51.25,158400.0,37.5515,37.5588,37.5222,37.5368,158400.0
2014-07-18 14:10:00,51.24,51.29,51.24,51.25,235100.0,37.5295,37.5661,37.5295,37.5368,235100.0
2014-07-18 14:20:00,51.25,51.31,51.24,51.29,190100.0,37.5368,37.5808,37.5295,37.5661,190100.0
2014-07-18 14:30:00,51.29,51.3,51.27,51.27,159700.0,37.5661,37.5734,37.5515,37.5515,159700.0
2014-07-18 14:40:00,51.26,51.27,51.22,51.22,151900.0,37.5441,37.5515,37.5148,37.5148,151900.0
2014-07-18 14:50:00,51.22,51.28,51.21,51.27,236600.0,37.5148,37.5588,37.5075,37.5515,236600.0
2014-07-18 15:00:00,51.27,51.3,51.24,51.3,255600.0,37.5515,37.5734,37.5295,37.5734,255600.0
2014-07-18 15:10:00,51.31,51.32,51.26,51.31,322000.0,37.5808,37.5881,37.5441,37.5808,322000.0
2014-07-18 15:20:00,51.31,51.33,51.27,51.27,242900.0,37.5808,37.5954,37.5515,37.5515,242900.0
2014-07-18 15:30:00,51.28,51.3,51.23,51.23,249200.0,37.5588,37.5734,37.5222,37.5222,249200.0
2014-07-18 15:40:00,51.23,51.28,51.23,51.25,528300.0,37.5222,37.5588,37.5222,37.5368,528300.0
2014-07-18 15:50:00,51.25,51.27,51.2,51.26,1026400.0,37.5368,37.5515,37.5002,37.5441,1026400.0
2014-07-21 09:30:00,50.95,51.0,50.85,50.95,1053600.0,37.3171,37.3537,37.2438,37.3171,1053600.0
2014-07-21 09:40:00,50.95,51.13,50.92,51.1,359000.0,37.3171,37.4489,37.2951,37.4269,359000.0
2014-07-21 09:50:00,51.1,51.14,51.05,51.1,339400.0,37.4269,37.4562,37.3903,37.4269,339400.0
2014-07-21 10:00:00,51.09,51.11,51.02,51.09,567800.0,37.4196,37.4343,37.3684,37.4196,567800.0
2014-07-21 10:10:00,51.08,51.12,51.03,51.11,551800.0,37.4123,37.4416,37.3757,37.4343,551800.0
2014-07-21 10:20:00,51.1,51.14,51.07,51.1,326300.0,37.4269,37.4562,37.405,37.4269,326300.0
2014-07-21 10:30:00,51.11,51.14,51.06,51.08,394000.0,37.4343,37.4562,37.3977,37.4123,394000.0
2014-07-21 10:40:00,51.07,51.11,51.06,51.07,651400.0,37.405,37.4343,37.3977,37.405,651400.0
2014-07-21 10:50:00,51.08,51.08,51.02,51.04,300300.0,37.4123,37.4123,37.3684,37.383,300300.0
2014-07-21 11:00:00,51.04,51.06,51.02,51.03,337000.0,37.383,37.3977,37.3684,37.3757,337000.0
2014-07-21 11:10:00,51.03,51.07,51.02,51.05,239700.0,37.3757,37.405,37.3684,37.3903,239700.0
2014-07-21 11:20:00,51.05,51.15,51.05,51.13,190000.0,37.3903,37.4636,37.3903,37.4489,190000.0
2014-07-21 11:30:00,51.12,51.13,51.05,51.1,176600.0,37.4416,37.4489,37.3903,37.4269,176600.0
2014-07-21 11:40:00,51.1,51.12,51.08,51.11,208100.0,37.4269,37.4416,37.4123,37.4343,208100.0
2014-07-21 11:50:00,51.11,51.12,51.09,51.11,212900.0,37.4343,37.4416,37.4196,37.4343,212900.0
2014-07-21 12:00:00,51.1,51.11,51.07,51.08,159900.0,37.4269,37.4343,37.405,37.4123,159900.0
2014-07-21 12:10:00,51.07,51.1,51.06,51.09,202700.0,37.405,37.4269,37.3977,37.4196,202700.0
2014-07-21 12:20:00,51.09,51.1,51.07,51.1,260200.0,37.4196,37.4269,37.405,37.4269,260200.0
2014-07-21 12:30:00,51.1,51.1,51.09,51.09,68200.0,37.4269,37.4269,37.4196,37.4196,68200.0
2014-07-21 12:40:00,51.1,51.1,51.06,51.07,121800.0,37.4269,37.4269,37.3977,37.405,121800.0
2014-07-21 12:50:00,51.07,51.07,51.03,51.06,155400.0,37.405,37.405,37.3757,37.3977,155400.0
2014-07-21 13:00:00,51.05,51.1,51.05,51.09,264700.0,37.3903,37.4269,37.3903,37.4196,264700.0
2014-07-21 13:10:00,51.09,51.11,51.07,51.11,272900.0,37.4196,37.4343,37.405,37.4343,272900.0
2014-07-21 13:20:00,51.1,51.14,51.1,51.11,274200.0,37.4269,37.4562,37.4269,37.4343,274200.0
2014-07-21 13:30:00,51.11,51.12,51.09,51.1,281200.0,37.4343,37.4416,37.4196,37.4269,281200.0
2014-07-21 13:40:00,51.1,51.15,51.1,51.12,293400.0,37.4269,37.4636,37.4269,37.4416,293400.0
2014-07-21 13:50:00,51.12,51.12,51.09,51.12,375700.0,37.4416,37.4416,37.4196,37.4416,375700.0
2014-07-21 14:00:00,51.12,51.13,51.11,51.11,287800.0,37.4416,37.4489,37.4343,37.4343,287800.0
2014-07-21 14:10:00,51.12,51.12,51.07,51.08,102200.0,37.4416,37.4416,37.405,37.4123,102200.0
2014-07-21 14:20:00,51.07,51.08,51.06,51.08,311500.0,37.405,37.4123,37.3977,37.4123,311500.0
2014-07-21 14:30:00,51.08,51.08,51.05,51.08,331200.0,37.4123,37.4123,37.3903,37.4123,331200.0
2014-07-21 14:40:00,51.08,51.11,51.08,51.1,265600.0,37.4123,37.4343,37.4123,37.4269,265600.0
2014-07-21 14:50:00,51.09,51.12,51.09,51.12,326900.0,37.4196,37.4416,37.4196,37.4416,326900.0
2014-07-21 15:00:00,51.12,51.12,51.09,51.1,211200.0,37.4416,37.4416,37.4196,37.4269,211200.0
2014-07-21 15:10:00,51.1,51.1,51.07,51.1,370300.0,37.4269,37.4269,37.405,37.4269,370300.0
2014-07-21 15:20:00,51.1,51.14,51.09,51.14,347300.0,37.4269,37.4562,37.4196,37.4562,347300.0
2014-07-21 15:30:00,51.13,51.15,51.11,51.13,371400.0,37.4489,37.4636,37.4343,37.4489,371400.0
2014-07-21 15:40:00,51.13,51.14,51.08,51.11,366500.0,37.4489,37.4562,37.4123,37.4343,366500.0
2014-07-21 15:50:00,51.1,51.13,51.03,51.05,1105900.0,37.4269,37.4489,37.3757,37.3903,1105900.0
2014-07-22 09:30:00,51.2,51.29,51.08,51.15,636400.0,37.5002,37.5661,37.4123,37.4636,636400.0
2014-07-22 09:40:00,51.15,51.16,51.05,51.09,316500.0,37.4636,37.4709,37.3903,37.4196,316500.0
2014-07-22 09:50:00,51.09,51.18,51.09,51.14,399200.0,37.4196,37.4855,37.4196,37.4562,399200.0
2014-07-22 10:00:00,51.15,51.23,51.15,51.18,265500.0,37.4636,37.5222,37.4636,37.4855,265500.0
2014-07-22 10:10:00,51.19,51.24,51.19,51.24,205100.0,37.4929,37.5295,37.4929,37.5295,205100.0
2014-07-22 10:20:00,51.24,51.29,51.22,51.29,329500.0,37.5295,37.5661,37.5148,37.5661,329500.0
2014-07-22 10:30:00,51.3,51.34,51.28,51.33,376100.0,37.5734,37.6027,37.5588,37.5954,376100.0
2014-07-22 10:40:00,51.33,51.35,51.29,51.33,152400.0,37.5954,37.6101,37.5661,37.5954,152400.0
2014-07-22 10:50:00,51.33,51.38,51.3,51.35,160800.0,37.5954,37.632,37.5734,37.6101,160800.0
2014-07-22 11:00:00,51.35,51.4,51.34,51.4,207800.0,37.6101,37.6467,37.6027,37.6467,207800.0
2014-07-22 11:10:00,51.4,51.43,51.38,51.39,462500.0,37.6467,37.6687,37.632,37.6394,462500.0
2014-07-22 11:20:00,51.4,51.41,51.36,51.39,173000.0,37.6467,37.654,37.6174,37.6394,173000.0
2014-07-22 11:30:00,51.39,51.4,51.38,51.38,350900.0,37.6394,37.6467,37.632,37.632,350900.0
2014-07-22 11:40:00,51.39,51.4,51.38,51.38,173000.0,37.6394,37.6467,37.632,37.632,173000.0
2014-07-22 11:50:00,51.39,51.4,51.37,51.39,170200.0,37.6394,37.6467,37.6247,37.6394,170200.0
2014-07-22 12:00:00,51.38,51.42,51.37,51.41,96200.0,37.632,37.6613,37.6247,37.654,96200.0
2014-07-22 12:10:00,51.41,51.43,51.4,51.43,100300.0,37.654,37.6687,37.6467,37.6687,100300.0
2014-07-22 12:20:00,51.43,51.44,51.41,51.43,116400.0,37.6687,37.676,37.654,37.6687,116400.0
2014-07-22 12:30:00,51.43,51.48,51.43,51.45,135400.0,37.6687,37.7053,37.6687,37.6833,135400.0
2014-07-22 12:40:00,51.45,51.48,51.43,51.44,209000.0,37.6833,37.7053,37.6687,37.676,209000.0
2014-07-22 12:50:00,51.44,51.44,51.4,51.4,129400.0,37.676,37.676,37.6467,37.6467,129400.0
2014-07-22 13:00:00,51.4,51.45,51.4,51.45,119100.0,37.6467,37.6833,37.6467,37.6833,119100.0
2014-07-22 13:10:00,51.45,51.47,51.42,51.46,175000.0,37.6833,37.6979,37.6613,37.6906,175000.0
2014-07-22 13:20:00,51.45,51.46,51.41,51.42,165500.0,37.6833,37.6906,37.654,37.6613,165500.0
2014-07-22 13:30:00,51.42,51.43,51.37,51.37,133300.0,37.6613,37.6687,37.6247,37.6247,133300.0
2014-07-22 13:40:00,51.37,51.41,51.36,51.4,232200.0,37.6247,37.654,37.6174,37.6467,232200.0
2014-07-22 13:50:00,51.39,51.4,51.37,51.39,110500.0,37.6394,37.6467,37.6247,37.6394,110500.0
2014-07-22 14:00:00,51.39,51.39,51.37,51.39,144100.0,37.6394,37.6394,37.6247,37.6394,144100.0
2014-07-22 14:10:00,51.39,51.41,51.37,51.37,129500.0,37.6394,37.654,37.6247,37.6247,129500.0
2014-07-22 14:20:00,51.37,51.39,51.35,51.37,136000.0,37.6247,37.6394,37.6101,37.6247,136000.0
2014-07-22 14:30:00,51.37,51.38,51.32,51.33,111500.0,37.6247,37.632,37.5881,37.5954,111500.0
2014-07-22 14:40:00,51.32,51.33,51.29,51.3,485900.0,37.5881,37.5954,37.5661,37.5734,485900.0
2014-07-22 14:50:00,51.3,51.32,51.26,51.32,237900.0,37.5734,37.5881,37.5441,37.5881,237900.0
2014-07-22 15:00:00,51.31,51.36,51.29,51.35,294500.0,37.5808,37.6174,37.5661,37.6101,294500.0
2014-07-22 15:10:00,51.35,51.39,51.34,51.36,305600.0,37.6101,37.6394,37.6027,37.6174,305600.0
2014-07-22 15:20:00,51.37,51.37,51.32,51.34,301300.0,37.6247,37.6247,37.5881,37.6027,301300.0
2014-07-22 15:30:00,51.34,51.4,51.33,51.34,398000.0,37.6027,37.6467,37.5954,37.6027,398000.0
2014-07-22 15:40:00,51.34,51.39,51.34,51.36,584400.0,37.6027,37.6394,37.6027,37.6174,584400.0
2014-07-22 15:50:00,51.36,51.37,51.32,51.34,944500.0,37.6174,37.6247,37.5881,37.6027,944500.0
2014-07-23 09:30:00,51.43,51.55,51.27,51.46,614200.0,37.6687,37.7565,37.5515,37.6906,614200.0
2014-07-23 09:40:00,51.47,51.5,51.39,51.48,390100.0,37.6979,37.7199,37.6394,37.7053,390100.0
2014-07-23 09:50:00,51.48,51.5,51.43,51.44,531900.0,37.7053,37.7199,37.6687,37.676,531900.0
2014-07-23 10:00:00,51.44,51.5,51.41,51.47,289700.0,37.676,37.7199,37.654,37.6979,289700.0
2014-07-23 10:10:00,51.47,51.52,51.45,51.51,320800.0,37.6979,37.7346,37.6833,37.7272,320800.0
2014-07-23 10:20:00,51.5,51.52,51.46,51.5,318000.0,37.7199,37.7346,37.6906,37.7199,318000.0
2014-07-23 10:30:00,51.5,51.56,51.49,51.56,306100.0,37.7199,37.7639,37.7126,37.7639,306100.0
2014-07-23 10:40:00,51.55,51.62,51.55,51.62,183400.0,37.7565,37.8078,37.7565,37.8078,183400.0
2014-07-23 10:50:00,51.62,51.62,51.57,51.61,174200.0,37.8078,37.8078,37.7712,37.8005,174200.0
2014-07-23 11:00:00,51.61,51.61,51.59,51.59,141300.0,37.8005,37.8005,37.7858,37.7858,141300.0
2014-07-23 11:10:00,51.6,51.61,51.59,51.6,159700.0,37.7932,37.8005,37.7858,37.7932,159700.0
2014-07-23 11:20:00,51.61,51.61,51.57,51.57,129200.0,37.8005,37.8005,37.7712,37.7712,129200.0
2014-07-23 11:30:00,51.58,51.58,51.54,51.55,79100.0,37.7785,37.7785,37.7492,37.7565,79100.0
2014-07-23 11:40:00,51.55,51.55,51.5,51.52,181900.0,37.7565,37.7565,37.7199,37.7346,181900.0
2014-07-23 11:50:00,51.52,51.54,51.49,51.49,85000.0,37.7346,37.7492,37.7126,37.7126,85000.0
2014-07-23 12:00:00,51.5,51.51,51.45,51.47,131200.0,37.7199,37.7272,37.6833,37.6979,131200.0
2014-07-23 12:10:00,51.47,51.48,51.44,51.45,151700.0,37.6979,37.7053,37.676,37.6833,151700.0
2014-07-23 12:20:00,51.46,51.47,51.42,51.43,133000.0,37.6906,37.6979,37.6613,37.6687,133000.0
2014-07-23 12:30:00,51.43,51.43,51.36,51.38,206200.0,37.6687,37.6687,37.6174,37.632,206200.0
2014-07-23 12:40:00,51.38,51.4,51.34,51.35,151200.0,37.632,37.6467,37.6027,37.6101,151200.0
2014-07-23 12:50:00,51.35,51.38,51.32,51.34,156400.0,37.6101,37.632,37.5881,37.6027,156400.0
2014-07-23 13:00:00,51.34,51.36,51.31,51.32,109600.0,37.6027,37.6174,37.5808,37.5881,109600.0
2014-07-23 13:10:00,51.32,51.35,51.28,51.35,117600.0,37.5881,37.6101,37.5588,37.6101,117600.0
2014-07-23 13:20:00,51.34,51.36,51.32,51.35,121000.0,37.6027,37.6174,37.5881,37.6101,121000.0
2014-07-23 13:30:00,51.35,51.37,51.33,51.34,69600.0,37.6101,37.6247,37.5954,37.6027,69600.0
2014-07-23 13:40:00,51.34,51.4,51.33,51.4,134500.0,37.6027,37.6467,37.5954,37.6467,134500.0
2014-07-23 13:50:00,51.4,51.41,51.39,51.39,88300.0,37.6467,37.654,37.6394,37.6394,88300.0
2014-07-23 14:00:00,51.39,51.4,51.37,51.38,93700.0,37.6394,37.6467,37.6247,37.632,93700.0
2014-07-23 14:10:00,51.37,51.41,51.37,51.38,92500.0,37.6247,37.654,37.6247,37.632,92500.0
2014-07-23 14:20:00,51.38,51.4,51.37,51.4,124500.0,37.632,37.6467,37.6247,37.6467,124500.0
2014-07-23 14:30:00,51.39,51.41,51.37,51.41,112800.0,37.6394,37.654,37.6247,37.654,112800.0
2014-07-23 14:40:00,51.41,51.42,51.4,51.41,96600.0,37.654,37.6613,37.6467,37.654,96600.0
2014-07-23 14:50:00,51.41,51.42,51.38,51.41,119500.0,37.654,37.6613,37.632,37.654,119500.0
2014-07-23 15:00:00,51.41,51.43,51.39,51.42,199200.0,37.654,37.6687,37.6394,37.6613,199200.0
2014-07-23 15:10:00,51.42,51.43,51.41,51.42,141500.0,37.6613,37.6687,37.654,37.6613,141500.0
2014-07-23 15:20:00,51.43,51.44,51.41,51.43,215600.0,37.6687,37.676,37.654,37.6687,215600.0
2014-07-23 15:30:00,51.43,51.44,51.4,51.41,189900.0,37.6687,37.676,37.6467,37.654,189900.0
2014-07-23 15:40:00,51.41,51.41,51.37,51.38,323800.0,37.654,37.654,37.6247,37.632,323800.0
2014-07-23 15:50:00,51.38,51.4,51.33,51.34,680200.0,37.632,37.6467,37.5954,37.6027,680200.0
2014-07-24 09:30:00,51.45,51.57,51.42,51.52,600600.0,37.6833,37.7712,37.6613,37.7346,600600.0
2014-07-24 09:40:00,51.53,51.64,51.49,51.64,383600.0,37.7419,37.8225,37.7126,37.8225,383600.0
2014-07-24 09:50:00,51.64,51.65,51.58,51.6,409700.0,37.8225,37.8298,37.7785,37.7932,409700.0
2014-07-24 10:00:00,51.6,51.64,51.54,51.62,382500.0,37.7932,37.8225,37.7492,37.8078,382500.0
2014-07-24 10:10:00,51.61,51.63,51.57,51.61,271200.0,37.8005,37.8151,37.7712,37.8005,271200.0
2014-07-24 10:20:00,51.61,51.61,51.54,51.57,374100.0,37.8005,37.8005,37.7492,37.7712,374100.0
2014-07-24 10:30:00,51.57,51.58,51.53,51.58,214500.0,37.7712,37.7785,37.7419,37.7785,214500.0
2014-07-24 10:40:00,51.58,51.61,51.55,51.57,242800.0,37.7785,37.8005,37.7565,37.7712,242800.0
2014-07-24 10:50:00,51.56,51.6,51.54,51.55,329300.0,37.7639,37.7932,37.7492,37.7565,329300.0
2014-07-24 11:00:00,51.55,51.6,51.54,51.59,255200.0,37.7565,37.7932,37.7492,37.7858,255200.0
2014-07-24 11:10:00,51.59,51.64,51.59,51.62,285500.0,37.7858,37.8225,37.7858,37.8078,285500.0
2014-07-24 11:20:00,51.62,51.63,51.6,51.63,139000.0,37.8078,37.8151,37.7932,37.8151,139000.0
2014-07-24 11:30:00,51.63,51.65,51.61,51.64,150300.0,37.8151,37.8298,37.8005,37.8225,150300.0
2014-07-24 11:40:00,51.64,51.64,51.6,51.62,115500.0,37.8225,37.8225,37.7932,37.8078,115500.0
2014-07-24 11:50:00,51.62,51.64,51.61,51.61,191700.0,37.8078,37.8225,37.8005,37.8005,191700.0
2014-07-24 12:00:00,51.61,51.61,51.58,51.59,134500.0,37.8005,37.8005,37.7785,37.7858,134500.0
2014-07-24 12:10:00,51.59,51.6,51.57,51.58,103900.0,37.7858,37.7932,37.7712,37.7785,103900.0
2014-07-24 12:20:00,51.58,51.61,51.57,51.6,132500.0,37.7785,37.8005,37.7712,37.7932,132500.0
2014-07-24 12:30:00,51.6,51.61,51.59,51.61,85200.0,37.7932,37.8005,37.7858,37.8005,85200.0
2014-07-24 12:40:00,51.61,51.61,51.59,51.59,58600.0,37.8005,37.8005,37.7858,37.7858,58600.0
2014-07-24 12:50:00,51.6,51.6,51.58,51.58,69300.0,37.7932,37.7932,37.7785,37.7785,69300.0
2014-07-24 13:00:00,51.59,51.59,51.51,51.51,249600.0,37.7858,37.7858,37.7272,37.7272,249600.0
2014-07-24 13:10:00,51.52,51.53,51.49,51.52,231100.0,37.7346,37.7419,37.7126,37.7346,231100.0
2014-07-24 13:20:00,51.52,51.57,51.51,51.54,133700.0,37.7346,37.7712,37.7272,37.7492,133700.0
2014-07-24 13:30:00,51.55,51.57,51.54,51.55,97200.0,37.7565,37.7712,37.7492,37.7565,97200.0
2014-07-24 13:40:00,51.55,51.56,51.53,51.54,121500.0,37.7565,37.7639,37.7419,37.7492,121500.0
2014-07-24 13:50:00,51.54,51.57,51.53,51.55,116800.0,37.7492,37.7712,37.7419,37.7565,116800.0
2014-07-24 14:00:00,51.55,51.56,51.54,51.55,113200.0,37.7565,37.7639,37.7492,37.7565,113200.0
2014-07-24 14:10:00,51.56,51.58,51.55,51.58,132500.0,37.7639,37.7785,37.7565,37.7785,132500.0
2014-07-24 14:20:00,51.57,51.59,51.56,51.57,82400.0,37.7712,37.7858,37.7639,37.7712,82400.0
2014-07-24 14:30:00,51.58,51.59,51.54,51.54,106500.0,37.7785,37.7858,37.7492,37.7492,106500.0
2014-07-24 14:40:00,51.54,51.56,51.53,51.56,92500.0,37.7492,37.7639,37.7419,37.7639,92500.0
2014-07-24 14:50:00,51.56,51.56,51.52,51.53,218800.0,37.7639,37.7639,37.7346,37.7419,218800.0
2014-07-24 15:00:00,51.53,51.55,51.51,51.54,220500.0,37.7419,37.7565,37.7272,37.7492,220500.0
2014-07-24 15:10:00,51.54,51.59,51.53,51.58,144200.0,37.7492,37.7858,37.7419,37.7785,144200.0
2014-07-24 15:20:00,51.58,51.58,51.56,51.57,231500.0,37.7785,37.7785,37.7639,37.7712,231500.0
2014-07-24 15:30:00,51.57,51.62,51.56,51.62,269000.0,37.7712,37.8078,37.7639,37.8078,269000.0
2014-07-24 15:40:00,51.62,51.66,51.61,51.64,389200.0,37.8078,37.8371,37.8005,37.8225,389200.0
2014-07-24 15:50:00,51.64,51.64,51.58,51.58,503300.0,37.8225,37.8225,37.7785,37.7785,503300.0
2014-07-25 09:30:00,51.5,51.75,51.49,51.68,627300.0,37.7199,37.903,37.7126,37.8518,627300.0
2014-07-25 09:40:00,51.69,51.73,51.61,51.66,522600.0,37.8591,37.8884,37.8005,37.8371,522600.0
2014-07-25 09:50:00,51.67,51.71,51.65,51.69,170600.0,37.8444,37.8737,37.8298,37.8591,170600.0
2014-07-25 10:00:00,51.69,51.7,51.64,51.65,226600.0,37.8591,37.8664,37.8225,37.8298,226600.0
2014-07-25 10:10:00,51.66,51.7,51.63,51.7,212000.0,37.8371,37.8664,37.8151,37.8664,212000.0
2014-07-25 10:20:00,51.69,51.77,51.69,51.71,230800.0,37.8591,37.9177,37.8591,37.8737,230800.0
2014-07-25 10:30:00,51.71,51.74,51.7,51.73,159800.0,37.8737,37.8957,37.8664,37.8884,159800.0
2014-07-25 10:40:00,51.74,51.76,51.72,51.75,225900.0,37.8957,37.9104,37.8811,37.903,225900.0
2014-07-25 10:50:00,51.75,51.77,51.65,51.66,134300.0,37.903,37.9177,37.8298,37.8371,134300.0
2014-07-25 11:00:00,51.66,51.67,51.6,51.61,298300.0,37.8371,37.8444,37.7932,37.8005,298300.0
2014-07-25 11:10:00,51.6,51.61,51.53,51.58,129100.0,37.7932,37.8005,37.7419,37.7785,129100.0
2014-07-25 11:20:00,51.58,51.6,51.5,51.59,154900.0,37.7785,37.7932,37.7199,37.7858,154900.0
2014-07-25 11:30:00,51.6,51.65,51.6,51.64,191200.0,37.7932,37.8298,37.7932,37.8225,191200.0
2014-07-25 11:40:00,51.64,51.64,51.59,51.61,139300.0,37.8225,37.8225,37.7858,37.8005,139300.0
2014-07-25 11:50:00,51.61,51.62,51.58,51.61,153800.0,37.8005,37.8078,37.7785,37.8005,153800.0
2014-07-25 12:00:00,51.61,51.61,51.58,51.6,77100.0,37.8005,37.8005,37.7785,37.7932,77100.0
2014-07-25 12:10:00,51.6,51.61,51.59,51.6,115100.0,37.7932,37.8005,37.7858,37.7932,115100.0
2014-07-25 12:20:00,51.6,51.61,51.59,51.59,90400.0,37.7932,37.8005,37.7858,37.7858,90400.0
2014-07-25 12:30:00,51.6,51.61,51.59,51.6,100100.0,37.7932,37.8005,37.7858,37.7932,100100.0
2014-07-25 12:40:00,51.6,51.64,51.58,51.64,130000.0,37.7932,37.8225,37.7785,37.8225,130000.0
2014-07-25 12:50:00,51.64,51.64,51.61,51.64,77300.0,37.8225,37.8225,37.8005,37.8225,77300.0
2014-07-25 13:00:00,51.64,51.64,51.58,51.62,79100.0,37.8225,37.8225,37.7785,37.8078,79100.0
2014-07-25 13:10:00,51.62,51.62,51.58,51.6,83300.0,37.8078,37.8078,37.7785,37.7932,83300.0
2014-07-25 13:20:00,51.6,51.62,51.58,51.61,124900.0,37.7932,37.8078,37.7785,37.8005,124900.0
2014-07-25 13:30:00,51.62,51.62,51.57,51.59,145800.0,37.8078,37.8078,37.7712,37.7858,145800.0
2014-07-25 13:40:00,51.58,51.61,51.58,51.58,134200.0,37.7785,37.8005,37.7785,37.7785,134200.0
2014-07-25 13:50:00,51.58,51.61,51.57,51.58,97900.0,37.7785,37.8005,37.7712,37.7785,97900.0
2014-07-25 14:00:00,51.58,51.66,51.55,51.66,140600.0,37.7785,37.8371,37.7565,37.8371,140600.0
2014-07-25 14:10:00,51.66,51.71,51.64,51.68,207000.0,37.8371,37.8737,37.8225,37.8518,207000.0
2014-07-25 14:20:00,51.68,51.74,51.68,51.74,144700.0,37.8518,37.8957,37.8518,37.8957,144700.0
2014-07-25 14:30:00,51.73,51.75,51.7,51.7,120300.0,37.8884,37.903,37.8664,37.8664,120300.0
2014-07-25 14:40:00,51.7,51.71,51.69,51.7,247800.0,37.8664,37.8737,37.8591,37.8664,247800.0
2014-07-25 14:50:00,51.7,51.72,51.67,51.69,276000.0,37.8664,37.8811,37.8444,37.8591,276000.0
2014-07-25 15:00:00,51.7,51.71,51.66,51.68,208400.0,37.8664,37.8737,37.8371,37.8518,208400.0
2014-07-25 15:10:00,51.67,51.7,51.63,51.65,240100.0,37.8444,37.8664,37.8151,37.8298,240100.0
2014-07-25 15:20:00,51.65,51.67,51.59,51.61,234600.0,37.8298,37.8444,37.7858,37.8005,234600.0
2014-07-25 15:30:00,51.62,51.62,51.57,51.58,276100.0,37.8078,37.8078,37.7712,37.7785,276100.0
2014-07-25 15:40:00,51.57,51.6,51.57,51.6,473600.0,37.7712,37.7932,37.7712,37.7932,473600.0
2014-07-25 15:50:00,51.59,51.61,51.55,51.6,1394000.0,37.7858,37.8005,37.7565,37.7932,1394000.0
2014-07-28 09:30:00,51.34,51.55,51.31,51.52,697100.0,37.6027,37.7565,37.5808,37.7346,697100.0
2014-07-28 09:40:00,51.52,51.52,51.26,51.27,349700.0,37.7346,37.7346,37.5441,37.5515,349700.0
2014-07-28 09:50:00,51.28,51.33,51.26,51.3,202600.0,37.5588,37.5954,37.5441,37.5734,202600.0
2014-07-28 10:00:00,51.31,51.34,51.19,51.2,373700.0,37.5808,37.6027,37.4929,37.5002,373700.0
2014-07-28 10:10:00,51.21,51.23,51.2,51.22,215900.0,37.5075,37.5222,37.5002,37.5148,215900.0
2014-07-28 10:20:00,51.22,51.24,51.17,51.17,191000.0,37.5148,37.5295,37.4782,37.4782,191000.0
2014-07-28 10:30:00,51.18,51.23,51.17,51.2,161800.0,37.4855,37.5222,37.4782,37.5002,161800.0
2014-07-28 10:40:00,51.2,51.25,51.18,51.21,148300.0,37.5002,37.5368,37.4855,37.5075,148300.0
2014-07-28 10:50:00,51.2,51.23,51.19,51.21,174300.0,37.5002,37.5222,37.4929,37.5075,174300.0
2014-07-28 11:00:00,51.21,51.27,51.2,51.26,327900.0,37.5075,37.5515,37.5002,37.5441,327900.0
2014-07-28 11:10:00,51.26,51.3,51.21,51.24,158600.0,37.5441,37.5734,37.5075,37.5295,158600.0
2014-07-28 11:20:00,51.23,51.3,51.23,51.29,189400.0,37.5222,37.5734,37.5222,37.5661,189400.0
2014-07-28 11:30:00,51.3,51.39,51.29,51.38,247200.0,37.5734,37.6394,37.5661,37.632,247200.0
2014-07-28 11:40:00,51.37,51.38,51.32,51.38,175200.0,37.6247,37.632,37.5881,37.632,175200.0
2014-07-28 11:50:00,51.38,51.43,51.37,51.41,182000.0,37.632,37.6687,37.6247,37.654,182000.0
2014-07-28 12:00:00,51.42,51.42,51.38,51.42,72000.0,37.6613,37.6613,37.632,37.6613,72000.0
2014-07-28 12:10:00,51.41,51.42,51.35,51.35,93400.0,37.654,37.6613,37.6101,37.6101,93400.0
2014-07-28 12:20:00,51.36,51.4,51.33,51.35,200200.0,37.6174,37.6467,37.5954,37.6101,200200.0
2014-07-28 12:30:00,51.35,51.35,51.32,51.35,107100.0,37.6101,37.6101,37.5881,37.6101,107100.0
2014-07-28 12:40:00,51.34,51.36,51.33,51.35,104900.0,37.6027,37.6174,37.5954,37.6101,104900.0
2014-07-28 12:50:00,51.35,51.37,51.32,51.34,282200.0,37.6101,37.6247,37.5881,37.6027,282200.0
2014-07-28 13:00:00,51.34,51.35,51.29,51.29,118600.0,37.6027,37.6101,37.5661,37.5661,118600.0
2014-07-28 13:10:00,51.3,51.36,51.3,51.36,117000.0,37.5734,37.6174,37.5734,37.6174,117000.0
2014-07-28 13:20:00,51.36,51.43,51.34,51.43,188000.0,37.6174,37.6687,37.6027,37.6687,188000.0
2014-07-28 13:30:00,51.43,51.54,51.42,51.51,456200.0,37.6687,37.7492,37.6613,37.7272,456200.0
2014-07-28 13:40:00,51.52,51.56,51.5,51.52,135300.0,37.7346,37.7639,37.7199,37.7346,135300.0
2014-07-28 13:50:00,51.52,51.55,51.5,51.52,192800.0,37.7346,37.7565,37.7199,37.7346,192800.0
2014-07-28 14:00:00,51.52,51.55,51.49,51.54,283500.0,37.7346,37.7565,37.7126,37.7492,283500.0
2014-07-28 14:10:00,51.54,51.55,51.48,51.5,165500.0,37.7492,37.7565,37.7053,37.7199,165500.0
2014-07-28 14:20:00,51.49,51.51,51.44,51.45,398200.0,37.7126,37.7272,37.676,37.6833,398200.0
2014-07-28 14:30:00,51.46,51.52,51.43,51.52,545900.0,37.6906,37.7346,37.6687,37.7346,545900.0
2014-07-28 14:40:00,51.52,51.57,51.49,51.55,229300.0,37.7346,37.7712,37.7126,37.7565,229300.0
2014-07-28 14:50:00,51.56,51.63,51.54,51.61,232200.0,37.7639,37.8151,37.7492,37.8005,232200.0
2014-07-28 15:00:00,51.62,51.71,51.59,51.68,622900.0,37.8078,37.8737,37.7858,37.8518,622900.0
2014-07-28 15:10:00,51.68,51.69,51.6,51.64,344900.0,37.8518,37.8591,37.7932,37.8225,344900.0
2014-07-28 15:20:00,51.64,51.66,51.58,51.59,198300.0,37.8225,37.8371,37.7785,37.7858,198300.0
2014-07-28 15:30:00,51.58,51.59,51.53,51.59,343200.0,37.7785,37.7858,37.7419,37.7858,343200.0
2014-07-28 15:40:00,51.58,51.61,51.55,51.55,545300.0,37.7785,37.8005,37.7565,37.7565,545300.0
2014-07-28 15:50:00,51.55,51.6,51.53,51.58,916300.0,37.7565,37.7932,37.7419,37.7785,916300.0
2014-07-29 09:30:00,51.65,51.72,51.48,51.7,569300.0,37.8298,37.8811,37.7053,37.8664,569300.0
2014-07-29 09:40:00,51.7,51.96,51.7,51.96,612700.0,37.8664,38.0568,37.8664,38.0568,612700.0
2014-07-29 09:50:00,51.97,52.07,51.92,51.99,549200.0,38.0642,38.1374,38.0275,38.0788,549200.0
2014-07-29 10:00:00,51.99,52.07,51.98,52.02,447100.0,38.0788,38.1374,38.0715,38.1008,447100.0
2014-07-29 10:10:00,52.01,52.1,51.98,52.09,526500.0,38.0935,38.1594,38.0715,38.1521,526500.0
2014-07-29 10:20:00,52.09,52.1,52.03,52.06,257900.0,38.1521,38.1594,38.1081,38.1301,257900.0
2014-07-29 10:30:00,52.05,52.1,51.99,52.09,351200.0,38.1228,38.1594,38.0788,38.1521,351200.0
2014-07-29 10:40:00,52.09,52.15,52.08,52.15,313100.0,38.1521,38.196,38.1447,38.196,313100.0
2014-07-29 10:50:00,52.15,52.15,51.99,52.01,234700.0,38.196,38.196,38.0788,38.0935,234700.0
2014-07-29 11:00:00,52.01,52.01,51.9,51.92,360400.0,38.0935,38.0935,38.0129,38.0275,360400.0
2014-07-29 11:10:00,51.92,51.92,51.83,51.87,437500.0,38.0275,38.0275,37.9616,37.9909,437500.0
2014-07-29 11:20:00,51.87,51.93,51.86,51.9,210000.0,37.9909,38.0349,37.9836,38.0129,210000.0
2014-07-29 11:30:00,51.9,51.92,51.83,51.85,255100.0,38.0129,38.0275,37.9616,37.9763,255100.0
2014-07-29 11:40:00,51.85,51.92,51.84,51.9,137600.0,37.9763,38.0275,37.9689,38.0129,137600.0
2014-07-29 11:50:00,51.9,51.96,51.87,51.95,187900.0,38.0129,38.0568,37.9909,38.0495,187900.0
2014-07-29 12:00:00,51.95,52.02,51.94,52.01,265900.0,38.0495,38.1008,38.0422,38.0935,265900.0
2014-07-29 12:10:00,52.0,52.07,51.99,52.05,174600.0,38.0861,38.1374,38.0788,38.1228,174600.0
2014-07-29 12:20:00,52.05,52.12,52.03,52.06,146700.0,38.1228,38.174,38.1081,38.1301,146700.0
2014-07-29 12:30:00,52.05,52.11,52.04,52.09,159000.0,38.1228,38.1667,38.1154,38.1521,159000.0
2014-07-29 12:40:00,52.09,52.11,52.06,52.1,131200.0,38.1521,38.1667,38.1301,38.1594,131200.0
2014-07-29 12:50:00,52.1,52.12,52.09,52.12,102400.0,38.1594,38.174,38.1521,38.174,102400.0
2014-07-29 13:00:00,52.11,52.12,52.04,52.09,751200.0,38.1667,38.174,38.1154,38.1521,751200.0
2014-07-29 13:10:00,52.09,52.09,52.0,52.0,86300.0,38.1521,38.1521,38.0861,38.0861,86300.0
2014-07-29 13:20:00,52.0,52.06,52.0,52.02,181100.0,38.0861,38.1301,38.0861,38.1008,181100.0
2014-07-29 13:30:00,52.01,52.03,52.0,52.0,215000.0,38.0935,38.1081,38.0861,38.0861,215000.0
2014-07-29 13:40:00,52.0,52.01,51.95,51.96,120500.0,38.0861,38.0935,38.0495,38.0568,120500.0
2014-07-29 13:50:00,51.97,51.98,51.95,51.97,113400.0,38.0642,38.0715,38.0495,38.0642,113400.0
2014-07-29 14:00:00,51.96,51.98,51.92,51.94,182700.0,38.0568,38.0715,38.0275,38.0422,182700.0
2014-07-29 14:10:00,51.94,51.95,51.91,51.91,104700.0,38.0422,38.0495,38.0202,38.0202,104700.0
2014-07-29 14:20:00,51.91,51.96,51.84,51.89,451800.0,38.0202,38.0568,37.9689,38.0056,451800.0
2014-07-29 14:30:00,51.88,51.91,51.85,51.87,140200.0,37.9982,38.0202,37.9763,37.9909,140200.0
2014-07-29 14:40:00,51.86,51.88,51.81,51.84,132200.0,37.9836,37.9982,37.947,37.9689,132200.0
2014-07-29 14:50:00,51.85,51.85,51.77,51.78,183500.0,37.9763,37.9763,37.9177,37.925,183500.0
2014-07-29 15:00:00,51.78,51.79,51.71,51.75,296800.0,37.925,37.9323,37.8737,37.903,296800.0
2014-07-29 15:10:00,51.74,51.76,51.73,51.74,206800.0,37.8957,37.9104,37.8884,37.8957,206800.0
2014-07-29 15:20:00,51.75,51.78,51.7,51.72,258600.0,37.903,37.925,37.8664,37.8811,258600.0
2014-07-29 15:30:00,51.72,51.72,51.65,51.71,381100.0,37.8811,37.8811,37.8298,37.8737,381100.0
2014-07-29 15:40:00,51.71,51.71,51.61,51.67,468900.0,37.8737,37.8737,37.8005,37.8444,468900.0
2014-07-29 15:50:00,51.66,51.67,51.5,51.54,1619000.0,37.8371,37.8444,37.7199,37.7492,1619000.0
2014-07-30 09:30:00,51.73,52.13,51.69,52.08,782100.0,37.8884,38.1813,37.8591,38.1447,782100.0
2014-07-30 09:40:00,52.08,52.09,51.95,52.0,535000.0,38.1447,38.1521,38.0495,38.0861,535000.0
2014-07-30 09:50:00,52.01,52.01,51.84,51.88,340900.0,38.0935,38.0935,37.9689,37.9982,340900.0
2014-07-30 10:00:00,51.88,51.91,51.74,51.85,419000.0,37.9982,38.0202,37.8957,37.9763,419000.0
2014-07-30 10:10:00,51.85,52.01,51.85,52.0,270200.0,37.9763,38.0935,37.9763,38.0861,270200.0
2014-07-30 10:20:00,52.0,52.05,52.0,52.0,284000.0,38.0861,38.1228,38.0861,38.0861,284000.0
2014-07-30 10:30:00,52.0,52.03,51.92,51.94,255900.0,38.0861,38.1081,38.0275,38.0422,255900.0
2014-07-30 10:40:00,51.94,51.96,51.82,51.91,234500.0,38.0422,38.0568,37.9543,38.0202,234500.0
2014-07-30 10:50:00,51.9,51.96,51.87,51.88,146800.0,38.0129,38.0568,37.9909,37.9982,146800.0
2014-07-30 11:00:00,51.87,51.89,51.77,51.88,205200.0,37.9909,38.0056,37.9177,37.9982,205200.0
2014-07-30 11:10:00,51.87,51.96,51.86,51.96,121700.0,37.9909,38.0568,37.9836,38.0568,121700.0
2014-07-30 11:20:00,51.96,51.96,51.9,51.96,123800.0,38.0568,38.0568,38.0129,38.0568,123800.0
2014-07-30 11:30:00,51.96,51.96,51.89,51.89,149700.0,38.0568,38.0568,38.0056,38.0056,149700.0
2014-07-30 11:40:00,51.89,51.89,51.81,51.81,161600.0,38.0056,38.0056,37.947,37.947,161600.0
2014-07-30 11:50:00,51.81,51.84,51.7,51.73,206100.0,37.947,37.9689,37.8664,37.8884,206100.0
2014-07-30 12:00:00,51.73,51.76,51.69,51.72,120200.0,37.8884,37.9104,37.8591,37.8811,120200.0
2014-07-30 12:10:00,51.72,51.83,51.71,51.8,123000.0,37.8811,37.9616,37.8737,37.9396,123000.0
2014-07-30 12:20:00,51.8,51.86,51.79,51.83,138200.0,37.9396,37.9836,37.9323,37.9616,138200.0
2014-07-30 12:30:00,51.82,51.91,51.79,51.88,118800.0,37.9543,38.0202,37.9323,37.9982,118800.0
2014-07-30 12:40:00,51.87,51.93,51.87,51.92,124900.0,37.9909,38.0349,37.9909,38.0275,124900.0
2014-07-30 12:50:00,51.91,51.94,51.91,51.92,71600.0,38.0202,38.0422,38.0202,38.0275,71600.0
2014-07-30 13:00:00,51.92,51.94,51.88,51.91,114100.0,38.0275,38.0422,37.9982,38.0202,114100.0
2014-07-30 13:10:00,51.91,51.93,51.88,51.89,111800.0,38.0202,38.0349,37.9982,38.0056,111800.0
2014-07-30 13:20:00,51.89,51.94,51.87,51.89,132400.0,38.0056,38.0422,37.9909,38.0056,132400.0
2014-07-30 13:30:00,51.9,51.97,51.88,51.93,159300.0,38.0129,38.0642,37.9982,38.0349,159300.0
2014-07-30 13:40:00,51.94,51.99,51.92,51.98,160300.0,38.0422,38.0788,38.0275,38.0715,160300.0
2014-07-30 13:50:00,51.97,52.05,51.96,52.01,187500.0,38.0642,38.1228,38.0568,38.0935,187500.0
2014-07-30 14:00:00,52.01,52.09,51.9,52.06,696100.0,38.0935,38.1521,38.0129,38.1301,696100.0
2014-07-30 14:10:00,52.06,52.3,52.06,52.25,561900.0,38.1301,38.3059,38.1301,38.2692,561900.0
2014-07-30 14:20:00,52.25,52.26,52.14,52.21,225200.0,38.2692,38.2766,38.1887,38.2399,225200.0
2014-07-30 14:30:00,52.21,52.22,52.1,52.16,213200.0,38.2399,38.2473,38.1594,38.2033,213200.0
2014-07-30 14:40:00,52.16,52.2,52.02,52.05,283100.0,38.2033,38.2326,38.1008,38.1228,283100.0
2014-07-30 14:50:00,52.06,52.11,52.04,52.1,165000.0,38.1301,38.1667,38.1154,38.1594,165000.0
2014-07-30 15:00:00,52.1,52.14,52.03,52.1,310700.0,38.1594,38.1887,38.1081,38.1594,310700.0
2014-07-30 15:10:00,52.1,52.18,52.05,52.16,195700.0,38.1594,38.218,38.1228,38.2033,195700.0
2014-07-30 15:20:00,52.17,52.17,52.1,52.13,186000.0,38.2106,38.2106,38.1594,38.1813,186000.0
2014-07-30 15:30:00,52.12,52.19,52.12,52.19,231300.0,38.174,38.2253,38.174,38.2253,231300.0
2014-07-30 15:40:00,52.18,52.2,52.14,52.16,245300.0,38.218,38.2326,38.1887,38.2033,245300.0
2014-07-30 15:50:00,52.16,52.18,52.09,52.1,835800.0,38.2033,38.218,38.1521,38.1594,835800.0
2014-07-31 09:30:00,51.86,51.88,51.7,51.79,726800.0,37.9836,37.9982,37.8664,37.9323,726800.0
2014-07-31 09:40:00,51.79,51.81,51.68,51.8,471200.0,37.9323,37.947,37.8518,37.9396,471200.0
2014-07-31 09:50:00,51.8,51.82,51.69,51.74,557400.0,37.9396,37.9543,37.8591,37.8957,557400.0
2014-07-31 10:00:00,51.73,51.79,51.68,51.72,438500.0,37.8884,37.9323,37.8518,37.8811,438500.0
2014-07-31 10:10:00,51.72,51.86,51.72,51.83,424000.0,37.8811,37.9836,37.8811,37.9616,424000.0
2014-07-31 10:20:00,51.83,51.86,51.69,51.7,270400.0,37.9616,37.9836,37.8591,37.8664,270400.0
2014-07-31 10:30:00,51.69,51.71,51.58,51.7,489800.0,37.8591,37.8737,37.7785,37.8664,489800.0
2014-07-31 10:40:00,51.69,51.7,51.6,51.62,220700.0,37.8591,37.8664,37.7932,37.8078,220700.0
2014-07-31 10:50:00,51.61,51.64,51.48,51.5,357900.0,37.8005,37.8225,37.7053,37.7199,357900.0
2014-07-31 11:00:00,51.49,51.61,51.49,51.59,286300.0,37.7126,37.8005,37.7126,37.7858,286300.0
2014-07-31 11:10:00,51.58,51.59,51.47,51.5,223400.0,37.7785,37.7858,37.6979,37.7199,223400.0
2014-07-31 11:20:00,51.5,51.54,51.47,51.47,376000.0,37.7199,37.7492,37.6979,37.6979,376000.0
2014-07-31 11:30:00,51.47,51.47,51.4,51.46,343700.0,37.6979,37.6979,37.6467,37.6906,343700.0
2014-07-31 11:40:00,51.46,51.51,51.39,51.41,324100.0,37.6906,37.7272,37.6394,37.654,324100.0
2014-07-31 11:50:00,51.42,51.43,51.36,51.37,210200.0,37.6613,37.6687,37.6174,37.6247,210200.0
2014-07-31 12:00:00,51.37,51.41,51.33,51.38,134700.0,37.6247,37.654,37.5954,37.632,134700.0
2014-07-31 12:10:00,51.38,51.39,51.3,51.35,187100.0,37.632,37.6394,37.5734,37.6101,187100.0
2014-07-31 12:20:00,51.34,51.35,51.27,51.27,272300.0,37.6027,37.6101,37.5515,37.5515,272300.0
2014-07-31 12:30:00,51.27,51.35,51.24,51.31,170000.0,37.5515,37.6101,37.5295,37.5808,170000.0
2014-07-31 12:40:00,51.32,51.4,51.3,51.4,138800.0,37.5881,37.6467,37.5734,37.6467,138800.0
2014-07-31 12:50:00,51.4,51.43,51.35,51.35,131600.0,37.6467,37.6687,37.6101,37.6101,131600.0
2014-07-31 13:00:00,51.35,51.35,51.3,51.35,115400.0,37.6101,37.6101,37.5734,37.6101,115400.0
2014-07-31 13:10:00,51.35,51.35,51.26,51.29,188500.0,37.6101,37.6101,37.5441,37.5661,188500.0
2014-07-31 13:20:00,51.3,51.31,51.21,51.3,204600.0,37.5734,37.5808,37.5075,37.5734,204600.0
2014-07-31 13:30:00,51.3,51.39,51.29,51.38,195000.0,37.5734,37.6394,37.5661,37.632,195000.0
2014-07-31 13:40:00,51.38,51.4,51.3,51.34,267000.0,37.632,37.6467,37.5734,37.6027,267000.0
2014-07-31 13:50:00,51.34,51.36,51.3,51.34,205600.0,37.6027,37.6174,37.5734,37.6027,205600.0
2014-07-31 14:00:00,51.34,51.39,51.3,51.37,275600.0,37.6027,37.6394,37.5734,37.6247,275600.0
2014-07-31 14:10:00,51.37,51.43,51.34,51.42,492800.0,37.6247,37.6687,37.6027,37.6613,492800.0
2014-07-31 14:20:00,51.43,51.48,51.4,51.48,138900.0,37.6687,37.7053,37.6467,37.7053,138900.0
2014-07-31 14:30:00,51.48,51.49,51.4,51.41,154500.0,37.7053,37.7126,37.6467,37.654,154500.0
2014-07-31 14:40:00,51.42,51.42,51.26,51.3,301800.0,37.6613,37.6613,37.5441,37.5734,301800.0
2014-07-31 14:50:00,51.3,51.32,51.22,51.22,258300.0,37.5734,37.5881,37.5148,37.5148,258300.0
2014-07-31 15:00:00,51.22,51.29,51.21,51.24,483600.0,37.5148,37.5661,37.5075,37.5295,483600.0
2014-07-31 15:10:00,51.24,51.24,51.14,51.15,489400.0,37.5295,37.5295,37.4562,37.4636,489400.0
2014-07-31 15:20:00,51.15,51.16,51.06,51.1,452800.0,37.4636,37.4709,37.3977,37.4269,452800.0
2014-07-31 15:30:00,51.1,51.16,51.07,51.15,799800.0,37.4269,37.4709,37.405,37.4636,799800.0
2014-07-31 15:40:00,51.15,51.16,51.0,51.0,1401100.0,37.4636,37.4709,37.3537,37.3537,1401100.0
2014-07-31 15:50:00,51.01,51.01,50.89,50.9,2311400.0,37.361,37.361,37.2731,37.2805,2311400.0
2014-08-01 09:30:00,50.5,51.08,50.5,51.07,936700.0,36.9875,37.4123,36.9875,37.405,936700.0
2014-08-01 09:40:00,51.07,51.11,50.8,50.91,651900.0,37.405,37.4343,37.2072,37.2878,651900.0
2014-08-01 09:50:00,50.91,50.93,50.74,50.91,614800.0,37.2878,37.3024,37.1633,37.2878,614800.0
2014-08-01 10:00:00,50.91,50.94,50.78,50.79,592600.0,37.2878,37.3098,37.1926,37.1999,592600.0
2014-08-01 10:10:00,50.8,50.81,50.68,50.73,569600.0,37.2072,37.2145,37.1193,37.156,569600.0
2014-08-01 10:20:00,50.73,50.84,50.72,50.82,282600.0,37.156,37.2365,37.1486,37.2219,282600.0
2014-08-01 10:30:00,50.82,50.83,50.75,50.8,320400.0,37.2219,37.2292,37.1706,37.2072,320400.0
2014-08-01 10:40:00,50.8,50.85,50.77,50.77,346800.0,37.2072,37.2438,37.1852,37.1852,346800.0
2014-08-01 10:50:00,50.77,50.8,50.69,50.7,418300.0,37.1852,37.2072,37.1267,37.134,418300.0
2014-08-01 11:00:00,50.7,50.71,50.5,50.51,648400.0,37.134,37.1413,36.9875,36.9948,648400.0
2014-08-01 11:10:00,50.51,50.51,50.41,50.41,902200.0,36.9948,36.9948,36.9216,36.9216,902200.0
2014-08-01 11:20:00,50.41,50.61,50.41,50.59,545100.0,36.9216,37.0681,36.9216,37.0534,545100.0
2014-08-01 11:30:00,50.59,50.62,50.48,50.5,274100.0,37.0534,37.0754,36.9728,36.9875,274100.0
2014-08-01 11:40:00,50.5,50.51,50.47,50.47,251000.0,36.9875,36.9948,36.9655,36.9655,251000.0
2014-08-01 11:50:00,50.47,50.48,50.32,50.32,495900.0,36.9655,36.9728,36.8557,36.8557,495900.0
2014-08-01 12:00:00,50.32,50.39,50.28,50.29,426300.0,36.8557,36.9069,36.8264,36.8337,426300.0
2014-08-01 12:10:00,50.29,50.39,50.28,50.35,378600.0,36.8337,36.9069,36.8264,36.8776,378600.0
2014-08-01 12:20:00,50.36,50.36,50.29,50.3,258600.0,36.885,36.885,36.8337,36.841,258600.0
2014-08-01 12:30:00,50.3,50.37,50.27,50.27,192500.0,36.841,36.8923,36.819,36.819,192500.0
2014-08-01 12:40:00,50.27,50.33,50.23,50.23,203300.0,36.819,36.863,36.7897,36.7897,203300.0
2014-08-01 12:50:00,50.24,50.43,50.23,50.39,326400.0,36.7971,36.9362,36.7897,36.9069,326400.0
2014-08-01 13:00:00,50.4,50.41,50.32,50.38,159300.0,36.9143,36.9216,36.8557,36.8996,159300.0
2014-08-01 13:10:00,50.38,50.43,50.36,50.39,300500.0,36.8996,36.9362,36.885,36.9069,300500.0
2014-08-01 13:20:00,50.4,50.58,50.37,50.58,272600.0,36.9143,37.0461,36.8923,37.0461,272600.0
2014-08-01 13:30:00,50.58,50.59,50.47,50.52,432100.0,37.0461,37.0534,36.9655,37.0021,432100.0
2014-08-01 13:40:00,50.52,50.57,50.49,50.57,217200.0,37.0021,37.0388,36.9802,37.0388,217200.0
2014-08-01 13:50:00,50.56,50.57,50.44,50.47,439700.0,37.0314,37.0388,36.9435,36.9655,439700.0
2014-08-01 14:00:00,50.48,50.52,50.44,50.52,289400.0,36.9728,37.0021,36.9435,37.0021,289400.0
2014-08-01 14:10:00,50.53,50.59,50.52,50.58,243000.0,37.0095,37.0534,37.0021,37.0461,243000.0
2014-08-01 14:20:00,50.58,50.61,50.52,50.52,252500.0,37.0461,37.0681,37.0021,37.0021,252500.0
2014-08-01 14:30:00,50.53,50.6,50.53,50.6,249000.0,37.0095,37.0607,37.0095,37.0607,249000.0
2014-08-01 14:40:00,50.6,50.6,50.49,50.49,277800.0,37.0607,37.0607,36.9802,36.9802,277800.0
2014-08-01 14:50:00,50.5,50.52,50.43,50.48,354900.0,36.9875,37.0021,36.9362,36.9728,354900.0
2014-08-01 15:00:00,50.48,50.51,50.45,50.46,426400.0,36.9728,36.9948,36.9509,36.9582,426400.0
2014-08-01 15:10:00,50.46,50.53,50.46,50.52,299100.0,36.9582,37.0095,36.9582,37.0021,299100.0
2014-08-01 15:20:00,50.52,50.57,50.52,50.54,273600.0,37.0021,37.0388,37.0021,37.0168,273600.0
2014-08-01 15:30:00,50.53,50.55,50.51,50.53,339500.0,37.0095,37.0241,36.9948,37.0095,339500.0
2014-08-01 15:40:00,50.53,50.53,50.44,50.45,539900.0,37.0095,37.0095,36.9435,36.9509,539900.0
2014-08-01 15:50:00,50.45,50.45,50.35,50.36,1333200.0,36.9509,36.9509,36.8776,36.885,1333200.0
2014-08-04 09:30:00,50.55,50.81,50.52,50.7,743100.0,37.0241,37.2145,37.0021,37.134,743100.0
2014-08-04 09:40:00,50.7,50.76,50.67,50.71,508200.0,37.134,37.1779,37.112,37.1413,508200.0
2014-08-04 09:50:00,50.72,50.82,50.71,50.81,409900.0,37.1486,37.2219,37.1413,37.2145,409900.0
2014-08-04 10:00:00,50.81,50.91,50.8,50.89,482800.0,37.2145,37.2878,37.2072,37.2731,482800.0
2014-08-04 10:10:00,50.89,50.91,50.79,50.82,381500.0,37.2731,37.2878,37.1999,37.2219,381500.0
2014-08-04 10:20:00,50.82,50.91,50.81,50.86,331400.0,37.2219,37.2878,37.2145,37.2512,331400.0
2014-08-04 10:30:00,50.85,50.87,50.71,50.75,387400.0,37.2438,37.2585,37.1413,37.1706,387400.0
2014-08-04 10:40:00,50.75,50.79,50.7,50.77,299800.0,37.1706,37.1999,37.134,37.1852,299800.0
2014-08-04 10:50:00,50.77,50.78,50.61,50.65,353900.0,37.1852,37.1926,37.0681,37.0974,353900.0
2014-08-04 11:00:00,50.65,50.73,50.59,50.73,264400.0,37.0974,37.156,37.0534,37.156,264400.0
2014-08-04 11:10:00,50.74,50.86,50.72,50.83,345800.0,37.1633,37.2512,37.1486,37.2292,345800.0
2014-08-04 11:20:00,50.84,50.86,50.79,50.82,184500.0,37.2365,37.2512,37.1999,37.2219,184500.0
2014-08-04 11:30:00,50.81,50.82,50.75,50.77,184200.0,37.2145,37.2219,37.1706,37.1852,184200.0
2014-08-04 11:40:00,50.77,50.78,50.68,50.72,265300.0,37.1852,37.1926,37.1193,37.1486,265300.0
2014-08-04 11:50:00,50.72,50.74,50.7,50.72,81200.0,37.1486,37.1633,37.134,37.1486,81200.0
2014-08-04 12:00:00,50.72,50.73,50.69,50.71,147400.0,37.1486,37.156,37.1267,37.1413,147400.0
2014-08-04 12:10:00,50.71,50.74,50.7,50.74,129300.0,37.1413,37.1633,37.134,37.1633,129300.0
2014-08-04 12:20:00,50.74,50.85,50.73,50.83,187200.0,37.1633,37.2438,37.156,37.2292,187200.0
2014-08-04 12:30:00,50.84,50.85,50.71,50.72,198400.0,37.2365,37.2438,37.1413,37.1486,198400.0
2014-08-04 12:40:00,50.72,50.77,50.71,50.72,129200.0,37.1486,37.1852,37.1413,37.1486,129200.0
2014-08-04 12:50:00,50.72,50.73,50.67,50.67,151200.0,37.1486,37.156,37.112,37.112,151200.0
2014-08-04 13:00:00,50.67,50.68,50.67,50.67,102800.0,37.112,37.1193,37.112,37.112,102800.0
2014-08-04 13:10:00,50.67,50.68,50.64,50.66,171500.0,37.112,37.1193,37.09,37.1047,171500.0
2014-08-04 13:20:00,50.66,50.71,50.65,50.7,130800.0,37.1047,37.1413,37.0974,37.134,130800.0
2014-08-04 13:30:00,50.7,50.76,50.69,50.74,143300.0,37.134,37.1779,37.1267,37.1633,143300.0
2014-08-04 13:40:00,50.74,50.77,50.72,50.74,133200.0,37.1633,37.1852,37.1486,37.1633,133200.0
2014-08-04 13:50:00,50.75,50.76,50.67,50.68,146500.0,37.1706,37.1779,37.112,37.1193,146500.0
2014-08-04 14:00:00,50.69,50.71,50.68,50.7,113700.0,37.1267,37.1413,37.1193,37.134,113700.0
2014-08-04 14:10:00,50.7,50.72,50.69,50.71,100800.0,37.134,37.1486,37.1267,37.1413,100800.0
2014-08-04 14:20:00,50.72,50.73,50.69,50.7,113100.0,37.1486,37.156,37.1267,37.134,113100.0
2014-08-04 14:30:00,50.7,50.8,50.69,50.8,184000.0,37.134,37.2072,37.1267,37.2072,184000.0
2014-08-04 14:40:00,50.8,50.89,50.8,50.89,199200.0,37.2072,37.2731,37.2072,37.2731,199200.0
2014-08-04 14:50:00,50.89,50.95,50.89,50.93,169900.0,37.2731,37.3171,37.2731,37.3024,169900.0
2014-08-04 15:00:00,50.94,50.96,50.89,50.9,268300.0,37.3098,37.3244,37.2731,37.2805,268300.0
2014-08-04 15:10:00,50.91,50.97,50.89,50.97,231400.0,37.2878,37.3317,37.2731,37.3317,231400.0
2014-08-04 15:20:00,50.97,50.99,50.93,50.93,347000.0,37.3317,37.3464,37.3024,37.3024,347000.0
2014-08-04 15:30:00,50.93,50.98,50.93,50.98,292400.0,37.3024,37.3391,37.3024,37.3391,292400.0
2014-08-04 15:40:00,50.98,51.01,50.97,50.98,456100.0,37.3391,37.361,37.3317,37.3391,456100.0
2014-08-04 15:50:00,50.97,51.03,50.96,51.0,947400.0,37.3317,37.3757,37.3244,37.3537,947400.0
2014-08-05 09:30:00,50.73,50.93,50.65,50.89,671200.0,37.156,37.3024,37.0974,37.2731,671200.0
2014-08-05 09:40:00,50.9,50.91,50.76,50.77,418500.0,37.2805,37.2878,37.1779,37.1852,418500.0
2014-08-05 09:50:00,50.76,50.77,50.65,50.77,390200.0,37.1779,37.1852,37.0974,37.1852,390200.0
2014-08-05 10:00:00,50.77,50.79,50.65,50.78,393300.0,37.1852,37.1999,37.0974,37.1926,393300.0
2014-08-05 10:10:00,50.77,50.84,50.7,50.74,193100.0,37.1852,37.2365,37.134,37.1633,193100.0
2014-08-05 10:20:00,50.74,50.83,50.73,50.83,438900.0,37.1633,37.2292,37.156,37.2292,438900.0
2014-08-05 10:30:00,50.83,50.89,50.79,50.83,205700.0,37.2292,37.2731,37.1999,37.2292,205700.0
2014-08-05 10:40:00,50.83,50.87,50.79,50.87,133700.0,37.2292,37.2585,37.1999,37.2585,133700.0
2014-08-05 10:50:00,50.87,50.89,50.75,50.78,216900.0,37.2585,37.2731,37.1706,37.1926,216900.0
2014-08-05 11:00:00,50.78,50.84,50.76,50.79,218100.0,37.1926,37.2365,37.1779,37.1999,218100.0
2014-08-05 11:10:00,50.79,50.88,50.76,50.88,158200.0,37.1999,37.2658,37.1779,37.2658,158200.0
2014-08-05 11:20:00,50.88,50.92,50.81,50.82,239400.0,37.2658,37.2951,37.2145,37.2219,239400.0
2014-08-05 11:30:00,50.82,50.87,50.8,50.81,88800.0,37.2219,37.2585,37.2072,37.2145,88800.0
2014-08-05 11:40:00,50.81,50.82,50.76,50.76,150800.0,37.2145,37.2219,37.1779,37.1779,150800.0
2014-08-05 11:50:00,50.76,50.8,50.72,50.74,122500.0,37.1779,37.2072,37.1486,37.1633,122500.0
2014-08-05 12:00:00,50.74,50.76,50.71,50.74,170200.0,37.1633,37.1779,37.1413,37.1633,170200.0
2014-08-05 12:10:00,50.73,50.77,50.7,50.77,140900.0,37.156,37.1852,37.134,37.1852,140900.0
2014-08-05 12:20:00,50.76,50.76,50.63,50.72,329000.0,37.1779,37.1779,37.0827,37.1486,329000.0
2014-08-05 12:30:00,50.71,50.71,50.58,50.63,188300.0,37.1413,37.1413,37.0461,37.0827,188300.0
2014-08-05 12:40:00,50.62,50.65,50.6,50.6,184100.0,37.0754,37.0974,37.0607,37.0607,184100.0
2014-08-05 12:50:00,50.6,50.64,50.59,50.64,131300.0,37.0607,37.09,37.0534,37.09,131300.0
2014-08-05 13:00:00,50.64,50.68,50.61,50.65,180100.0,37.09,37.1193,37.0681,37.0974,180100.0
2014-08-05 13:10:00,50.66,50.71,50.64,50.69,140000.0,37.1047,37.1413,37.09,37.1267,140000.0
2014-08-05 13:20:00,50.7,50.73,50.68,50.71,88200.0,37.134,37.156,37.1193,37.1413,88200.0
2014-08-05 13:30:00,50.72,50.72,50.42,50.42,507000.0,37.1486,37.1486,36.9289,36.9289,507000.0
2014-08-05 13:40:00,50.41,50.54,50.33,50.44,624600.0,36.9216,37.0168,36.863,36.9435,624600.0
2014-08-05 13:50:00,50.44,50.52,50.38,50.42,358600.0,36.9435,37.0021,36.8996,36.9289,358600.0
2014-08-05 14:00:00,50.42,50.45,50.26,50.28,340200.0,36.9289,36.9509,36.8117,36.8264,340200.0
2014-08-05 14:10:00,50.29,50.44,50.29,50.41,200400.0,36.8337,36.9435,36.8337,36.9216,200400.0
2014-08-05 14:20:00,50.41,50.47,50.37,50.44,139600.0,36.9216,36.9655,36.8923,36.9435,139600.0
2014-08-05 14:30:00,50.45,50.53,50.41,50.42,248900.0,36.9509,37.0095,36.9216,36.9289,248900.0
2014-08-05 14:40:00,50.42,50.46,50.38,50.41,216800.0,36.9289,36.9582,36.8996,36.9216,216800.0
2014-08-05 14:50:00,50.42,50.43,50.37,50.38,168300.0,36.9289,36.9362,36.8923,36.8996,168300.0
2014-08-05 15:00:00,50.37,50.4,50.28,50.31,317000.0,36.8923,36.9143,36.8264,36.8483,317000.0
2014-08-05 15:10:00,50.31,50.38,50.28,50.37,272600.0,36.8483,36.8996,36.8264,36.8923,272600.0
2014-08-05 15:20:00,50.37,50.42,50.36,50.38,272100.0,36.8923,36.9289,36.885,36.8996,272100.0
2014-08-05 15:30:00,50.38,50.52,50.38,50.48,307200.0,36.8996,37.0021,36.8996,36.9728,307200.0
2014-08-05 15:40:00,50.48,50.49,50.4,50.43,335500.0,36.9728,36.9802,36.9143,36.9362,335500.0
2014-08-05 15:50:00,50.42,50.45,50.37,50.39,1270700.0,36.9289,36.9509,36.8923,36.9069,1270700.0
2014-08-06 09:30:00,49.87,50.26,49.83,50.24,766700.0,36.7814,37.0691,36.7519,37.0543,766700.0
2014-08-06 09:40:00,50.23,50.52,50.23,50.5,540700.0,37.047,37.2608,37.047,37.2461,540700.0
2014-08-06 09:50:00,50.51,50.52,50.25,50.28,324600.0,37.2535,37.2608,37.0617,37.0838,324600.0
2014-08-06 10:00:00,50.27,50.36,50.27,50.3,483800.0,37.0765,37.1428,37.0765,37.0986,483800.0
2014-08-06 10:10:00,50.3,50.31,50.13,50.19,445500.0,37.0986,37.106,36.9732,37.0175,445500.0
2014-08-06 10:20:00,50.18,50.36,50.16,50.35,363500.0,37.0101,37.1428,36.9953,37.1355,363500.0
2014-08-06 10:30:00,50.36,50.39,50.28,50.33,259000.0,37.1428,37.165,37.0838,37.1207,259000.0
2014-08-06 10:40:00,50.33,50.35,50.28,50.33,180200.0,37.1207,37.1355,37.0838,37.1207,180200.0
2014-08-06 10:50:00,50.33,50.41,50.32,50.41,390800.0,37.1207,37.1797,37.1133,37.1797,390800.0
2014-08-06 11:00:00,50.41,50.48,50.4,50.45,332700.0,37.1797,37.2313,37.1723,37.2092,332700.0
2014-08-06 11:10:00,50.45,50.47,50.4,50.42,201200.0,37.2092,37.224,37.1723,37.1871,201200.0
2014-08-06 11:20:00,50.42,50.47,50.37,50.38,204800.0,37.1871,37.224,37.1502,37.1576,204800.0
2014-08-06 11:30:00,50.38,50.46,50.37,50.41,221300.0,37.1576,37.2166,37.1502,37.1797,221300.0
2014-08-06 11:40:00,50.41,50.51,50.38,50.44,284500.0,37.1797,37.2535,37.1576,37.2018,284500.0
2014-08-06 11:50:00,50.44,50.45,50.42,50.44,154500.0,37.2018,37.2092,37.1871,37.2018,154500.0
2014-08-06 12:00:00,50.44,50.47,50.42,50.44,175700.0,37.2018,37.224,37.1871,37.2018,175700.0
2014-08-06 12:10:00,50.43,50.44,50.32,50.34,273700.0,37.1945,37.2018,37.1133,37.1281,273700.0
2014-08-06 12:20:00,50.33,50.4,50.3,50.34,232800.0,37.1207,37.1723,37.0986,37.1281,232800.0
2014-08-06 12:30:00,50.35,50.43,50.34,50.4,207400.0,37.1355,37.1945,37.1281,37.1723,207400.0
2014-08-06 12:40:00,50.4,50.41,50.32,50.33,345500.0,37.1723,37.1797,37.1133,37.1207,345500.0
2014-08-06 12:50:00,50.33,50.34,50.28,50.3,154300.0,37.1207,37.1281,37.0838,37.0986,154300.0
2014-08-06 13:00:00,50.3,50.31,50.19,50.24,290100.0,37.0986,37.106,37.0175,37.0543,290100.0
2014-08-06 13:10:00,50.24,50.31,50.24,50.31,238000.0,37.0543,37.106,37.0543,37.106,238000.0
2014-08-06 13:20:00,50.3,50.3,50.21,50.21,155400.0,37.0986,37.0986,37.0322,37.0322,155400.0
2014-08-06 13:30:00,50.22,50.26,50.19,50.23,213600.0,37.0396,37.0691,37.0175,37.047,213600.0
2014-08-06 13:40:00,50.23,50.26,50.17,50.2,226000.0,37.047,37.0691,37.0027,37.0248,226000.0
2014-08-06 13:50:00,50.2,50.2,50.07,50.09,434700.0,37.0248,37.0248,36.929,36.9437,434700.0
2014-08-06 14:00:00,50.09,50.09,50.03,50.06,360800.0,36.9437,36.9437,36.8994,36.9216,360800.0
2014-08-06 14:10:00,50.07,50.09,50.04,50.04,194800.0,36.929,36.9437,36.9068,36.9068,194800.0
2014-08-06 14:20:00,50.04,50.13,50.04,50.11,192800.0,36.9068,36.9732,36.9068,36.9585,192800.0
2014-08-06 14:30:00,50.11,50.12,50.02,50.05,381300.0,36.9585,36.9658,36.8921,36.9142,381300.0
2014-08-06 14:40:00,50.06,50.12,50.05,50.09,244200.0,36.9216,36.9658,36.9142,36.9437,244200.0
2014-08-06 14:50:00,50.09,50.11,50.05,50.05,310000.0,36.9437,36.9585,36.9142,36.9142,310000.0
2014-08-06 15:00:00,50.05,50.09,50.04,50.04,356300.0,36.9142,36.9437,36.9068,36.9068,356300.0
2014-08-06 15:10:00,50.04,50.06,50.0,50.02,417800.0,36.9068,36.9216,36.8773,36.8921,417800.0
2014-08-06 15:20:00,50.02,50.07,50.01,50.05,217300.0,36.8921,36.929,36.8847,36.9142,217300.0
2014-08-06 15:30:00,50.04,50.04,50.01,50.04,241400.0,36.9068,36.9068,36.8847,36.9068,241400.0
2014-08-06 15:40:00,50.04,50.09,50.03,50.05,400900.0,36.9068,36.9437,36.8994,36.9142,400900.0
2014-08-06 15:50:00,50.06,50.09,49.98,50.05,1632600.0,36.9216,36.9437,36.8626,36.9142,1632600.0
2014-08-07 09:30:00,50.34,50.41,50.2,50.25,653400.0,37.1281,37.1797,37.0248,37.0617,653400.0
2014-08-07 09:40:00,50.25,50.25,50.06,50.07,437400.0,37.0617,37.0617,36.9216,36.929,437400.0
2014-08-07 09:50:00,50.07,50.12,50.01,50.01,492500.0,36.929,36.9658,36.8847,36.8847,492500.0
2014-08-07 10:00:00,50.02,50.16,50.01,50.15,323700.0,36.8921,36.9953,36.8847,36.988,323700.0
2014-08-07 10:10:00,50.15,50.16,50.01,50.03,503500.0,36.988,36.9953,36.8847,36.8994,503500.0
2014-08-07 10:20:00,50.03,50.08,50.01,50.05,335600.0,36.8994,36.9363,36.8847,36.9142,335600.0
2014-08-07 10:30:00,50.05,50.06,50.0,50.01,297500.0,36.9142,36.9216,36.8773,36.8847,297500.0
2014-08-07 10:40:00,50.01,50.07,49.93,49.94,531900.0,36.8847,36.929,36.8257,36.8331,531900.0
2014-08-07 10:50:00,49.95,50.0,49.86,49.99,307100.0,36.8404,36.8773,36.7741,36.8699,307100.0
2014-08-07 11:00:00,49.99,49.99,49.84,49.88,457600.0,36.8699,36.8699,36.7593,36.7888,457600.0
2014-08-07 11:10:00,49.88,49.91,49.8,49.89,297300.0,36.7888,36.8109,36.7298,36.7962,297300.0
2014-08-07 11:20:00,49.89,49.92,49.83,49.84,313000.0,36.7962,36.8183,36.7519,36.7593,313000.0
2014-08-07 11:30:00,49.85,49.91,49.81,49.86,215000.0,36.7667,36.8109,36.7372,36.7741,215000.0
2014-08-07 11:40:00,49.85,49.86,49.69,49.74,393400.0,36.7667,36.7741,36.6487,36.6856,393400.0
2014-08-07 11:50:00,49.74,49.8,49.72,49.79,163300.0,36.6856,36.7298,36.6708,36.7224,163300.0
2014-08-07 12:00:00,49.79,49.9,49.76,49.89,258800.0,36.7224,36.8036,36.7003,36.7962,258800.0
2014-08-07 12:10:00,49.88,49.9,49.72,49.73,236700.0,36.7888,36.8036,36.6708,36.6782,236700.0
2014-08-07 12:20:00,49.72,49.83,49.71,49.78,169000.0,36.6708,36.7519,36.6634,36.7151,169000.0
2014-08-07 12:30:00,49.78,49.79,49.6,49.7,377400.0,36.7151,36.7224,36.5823,36.6561,377400.0
2014-08-07 12:40:00,49.69,49.8,49.69,49.8,154100.0,36.6487,36.7298,36.6487,36.7298,154100.0
2014-08-07 12:50:00,49.79,49.8,49.76,49.77,144000.0,36.7224,36.7298,36.7003,36.7077,144000.0
2014-08-07 13:00:00,49.77,49.88,49.77,49.84,189500.0,36.7077,36.7888,36.7077,36.7593,189500.0
2014-08-07 13:10:00,49.84,49.88,49.83,49.83,123900.0,36.7593,36.7888,36.7519,36.7519,123900.0
2014-08-07 13:20:00,49.83,49.86,49.79,49.86,143300.0,36.7519,36.7741,36.7224,36.7741,143300.0
2014-08-07 13:30:00,49.86,49.91,49.83,49.89,136900.0,36.7741,36.8109,36.7519,36.7962,136900.0
2014-08-07 13:40:00,49.89,49.95,49.88,49.91,234900.0,36.7962,36.8404,36.7888,36.8109,234900.0
2014-08-07 13:50:00,49.9,49.95,49.89,49.95,130800.0,36.8036,36.8404,36.7962,36.8404,130800.0
2014-08-07 14:00:00,49.94,49.97,49.87,49.95,207100.0,36.8331,36.8552,36.7814,36.8404,207100.0
2014-08-07 14:10:00,49.95,49.95,49.81,49.82,237400.0,36.8404,36.8404,36.7372,36.7446,237400.0
2014-08-07 14:20:00,49.83,49.87,49.81,49.84,150700.0,36.7519,36.7814,36.7372,36.7593,150700.0
2014-08-07 14:30:00,49.83,49.84,49.79,49.79,161700.0,36.7519,36.7593,36.7224,36.7224,161700.0
2014-08-07 14:40:00,49.8,49.84,49.79,49.81,126900.0,36.7298,36.7593,36.7224,36.7372,126900.0
2014-08-07 14:50:00,49.8,49.84,49.72,49.73,292500.0,36.7298,36.7593,36.6708,36.6782,292500.0
2014-08-07 15:00:00,49.72,49.76,49.64,49.68,431000.0,36.6708,36.7003,36.6118,36.6413,431000.0
2014-08-07 15:10:00,49.68,49.72,49.6,49.71,353700.0,36.6413,36.6708,36.5823,36.6634,353700.0
2014-08-07 15:20:00,49.7,49.7,49.61,49.7,298800.0,36.6561,36.6561,36.5897,36.6561,298800.0
2014-08-07 15:30:00,49.7,49.75,49.64,49.73,351200.0,36.6561,36.6929,36.6118,36.6782,351200.0
2014-08-07 15:40:00,49.73,49.76,49.69,49.71,378700.0,36.6782,36.7003,36.6487,36.6634,378700.0
2014-08-07 15:50:00,49.71,49.78,49.7,49.7,1036300.0,36.6634,36.7151,36.6561,36.6561,1036300.0
2014-08-08 09:30:00,49.73,49.85,49.69,49.7,540000.0,36.6782,36.7667,36.6487,36.6561,540000.0
2014-08-08 09:40:00,49.71,49.71,49.47,49.66,676400.0,36.6634,36.6634,36.4864,36.6266,676400.0
2014-08-08 09:50:00,49.65,49.72,49.62,49.64,367100.0,36.6192,36.6708,36.5971,36.6118,367100.0
2014-08-08 10:00:00,49.63,49.71,49.53,49.62,291800.0,36.6044,36.6634,36.5307,36.5971,291800.0
2014-08-08 10:10:00,49.62,49.7,49.57,49.65,415100.0,36.5971,36.6561,36.5602,36.6192,415100.0
2014-08-08 10:20:00,49.66,49.7,49.59,49.62,353900.0,36.6266,36.6561,36.5749,36.5971,353900.0
2014-08-08 10:30:00,49.61,49.72,49.59,49.71,256500.0,36.5897,36.6708,36.5749,36.6634,256500.0
2014-08-08 10:40:00,49.71,49.8,49.7,49.77,415800.0,36.6634,36.7298,36.6561,36.7077,415800.0
2014-08-08 10:50:00,49.77,49.78,49.74,49.76,312600.0,36.7077,36.7151,36.6856,36.7003,312600.0
2014-08-08 11:00:00,49.76,49.81,49.72,49.79,225000.0,36.7003,36.7372,36.6708,36.7224,225000.0
2014-08-08 11:10:00,49.8,49.85,49.79,49.84,305000.0,36.7298,36.7667,36.7224,36.7593,305000.0
2014-08-08 11:20:00,49.84,49.87,49.79,49.84,228800.0,36.7593,36.7814,36.7224,36.7593,228800.0
2014-08-08 11:30:00,49.83,49.84,49.75,49.76,168600.0,36.7519,36.7593,36.6929,36.7003,168600.0
2014-08-08 11:40:00,49.76,49.8,49.75,49.8,229900.0,36.7003,36.7298,36.6929,36.7298,229900.0
2014-08-08 11:50:00,49.8,49.84,49.79,49.81,265000.0,36.7298,36.7593,36.7224,36.7372,265000.0
2014-08-08 12:00:00,49.81,49.82,49.76,49.77,207700.0,36.7372,36.7446,36.7003,36.7077,207700.0
2014-08-08 12:10:00,49.76,49.77,49.7,49.74,120400.0,36.7003,36.7077,36.6561,36.6856,120400.0
2014-08-08 12:20:00,49.73,49.75,49.7,49.7,97700.0,36.6782,36.6929,36.6561,36.6561,97700.0
2014-08-08 12:30:00,49.7,49.71,49.65,49.67,191500.0,36.6561,36.6634,36.6192,36.6339,191500.0
2014-08-08 12:40:00,49.67,49.71,49.67,49.7,89500.0,36.6339,36.6634,36.6339,36.6561,89500.0
2014-08-08 12:50:00,49.7,49.73,49.7,49.71,87100.0,36.6561,36.6782,36.6561,36.6634,87100.0
2014-08-08 13:00:00,49.71,49.74,49.69,49.72,129500.0,36.6634,36.6856,36.6487,36.6708,129500.0
2014-08-08 13:10:00,49.72,49.8,49.71,49.8,428300.0,36.6708,36.7298,36.6634,36.7298,428300.0
2014-08-08 13:20:00,49.8,49.89,49.79,49.87,547300.0,36.7298,36.7962,36.7224,36.7814,547300.0
2014-08-08 13:30:00,49.87,49.89,49.82,49.86,270100.0,36.7814,36.7962,36.7446,36.7741,270100.0
2014-08-08 13:40:00,49.85,49.95,49.84,49.92,307700.0,36.7667,36.8404,36.7593,36.8183,307700.0
2014-08-08 13:50:00,49.93,49.93,49.84,49.87,350300.0,36.8257,36.8257,36.7593,36.7814,350300.0
2014-08-08 14:00:00,49.88,49.92,49.84,49.9,416700.0,36.7888,36.8183,36.7593,36.8036,416700.0
2014-08-08 14:10:00,49.89,49.89,49.84,49.87,144200.0,36.7962,36.7962,36.7593,36.7814,144200.0
2014-08-08 14:20:00,49.87,49.97,49.85,49.97,179600.0,36.7814,36.8552,36.7667,36.8552,179600.0
2014-08-08 14:30:00,49.96,49.97,49.89,49.94,201400.0,36.8478,36.8552,36.7962,36.8331,201400.0
2014-08-08 14:40:00,49.94,49.96,49.89,49.91,264800.0,36.8331,36.8478,36.7962,36.8109,264800.0
2014-08-08 14:50:00,49.9,49.91,49.86,49.86,233500.0,36.8036,36.8109,36.7741,36.7741,233500.0
2014-08-08 15:00:00,49.86,49.89,49.83,49.88,193000.0,36.7741,36.7962,36.7519,36.7888,193000.0
2014-08-08 15:10:00,49.88,49.91,49.86,49.89,245700.0,36.7888,36.8109,36.7741,36.7962,245700.0
2014-08-08 15:20:00,49.89,50.0,49.89,50.0,251500.0,36.7962,36.8773,36.7962,36.8773,251500.0
2014-08-08 15:30:00,50.0,50.0,49.94,49.96,433300.0,36.8773,36.8773,36.8331,36.8478,433300.0
2014-08-08 15:40:00,49.96,50.02,49.96,50.0,780400.0,36.8478,36.8921,36.8478,36.8773,780400.0
2014-08-08 15:50:00,50.0,50.04,49.99,49.99,1271800.0,36.8773,36.9068,36.8699,36.8699,1271800.0
2014-08-11 09:30:00,50.08,50.25,50.08,50.15,843600.0,36.9363,37.0617,36.9363,36.988,843600.0
2014-08-11 09:40:00,50.16,50.16,49.98,50.05,519600.0,36.9953,36.9953,36.8626,36.9142,519600.0
2014-08-11 09:50:00,50.06,50.11,50.03,50.03,487700.0,36.9216,36.9585,36.8994,36.8994,487700.0
2014-08-11 10:00:00,50.03,50.05,49.95,50.01,413800.0,36.8994,36.9142,36.8404,36.8847,413800.0
2014-08-11 10:10:00,50.01,50.03,49.95,50.0,354200.0,36.8847,36.8994,36.8404,36.8773,354200.0
2014-08-11 10:20:00,50.0,50.01,49.96,49.98,349700.0,36.8773,36.8847,36.8478,36.8626,349700.0
2014-08-11 10:30:00,49.98,50.04,49.97,50.03,253100.0,36.8626,36.9068,36.8552,36.8994,253100.0
2014-08-11 10:40:00,50.03,50.06,49.98,50.0,386400.0,36.8994,36.9216,36.8626,36.8773,386400.0
2014-08-11 10:50:00,49.99,50.01,49.97,49.98,845100.0,36.8699,36.8847,36.8552,36.8626,845100.0
2014-08-11 11:00:00,49.97,49.99,49.96,49.98,270400.0,36.8552,36.8699,36.8478,36.8626,270400.0
2014-08-11 11:10:00,49.98,50.02,49.96,49.99,561300.0,36.8626,36.8921,36.8478,36.8699,561300.0
2014-08-11 11:20:00,50.0,50.01,49.97,49.98,285400.0,36.8773,36.8847,36.8552,36.8626,285400.0
2014-08-11 11:30:00,49.98,50.0,49.96,49.96,234700.0,36.8626,36.8773,36.8478,36.8478,234700.0
2014-08-11 11:40:00,49.96,49.97,49.94,49.95,255700.0,36.8478,36.8552,36.8331,36.8404,255700.0
2014-08-11 11:50:00,49.95,49.96,49.93,49.96,185900.0,36.8404,36.8478,36.8257,36.8478,185900.0
2014-08-11 12:00:00,49.96,49.97,49.91,49.92,143900.0,36.8478,36.8552,36.8109,36.8183,143900.0
2014-08-11 12:10:00,49.92,49.92,49.87,49.9,147300.0,36.8183,36.8183,36.7814,36.8036,147300.0
2014-08-11 12:20:00,49.9,49.95,49.89,49.93,179200.0,36.8036,36.8404,36.7962,36.8257,179200.0
2014-08-11 12:30:00,49.92,49.98,49.92,49.98,122300.0,36.8183,36.8626,36.8183,36.8626,122300.0
2014-08-11 12:40:00,49.98,50.0,49.96,49.97,185400.0,36.8626,36.8773,36.8478,36.8552,185400.0
2014-08-11 12:50:00,49.97,50.01,49.97,49.99,231200.0,36.8552,36.8847,36.8552,36.8699,231200.0
2014-08-11 13:00:00,49.99,50.01,49.98,50.0,140900.0,36.8699,36.8847,36.8626,36.8773,140900.0
2014-08-11 13:10:00,49.99,50.01,49.96,49.97,122800.0,36.8699,36.8847,36.8478,36.8552,122800.0
2014-08-11 13:20:00,49.97,49.98,49.91,49.91,96700.0,36.8552,36.8626,36.8109,36.8109,96700.0
2014-08-11 13:30:00,49.92,49.97,49.91,49.95,157400.0,36.8183,36.8552,36.8109,36.8404,157400.0
2014-08-11 13:40:00,49.95,49.97,49.92,49.94,158000.0,36.8404,36.8552,36.8183,36.8331,158000.0
2014-08-11 13:50:00,49.94,49.95,49.82,49.86,320500.0,36.8331,36.8404,36.7446,36.7741,320500.0
2014-08-11 14:00:00,49.85,49.9,49.81,49.9,266000.0,36.7667,36.8036,36.7372,36.8036,266000.0
2014-08-11 14:10:00,49.89,49.9,49.84,49.88,439300.0,36.7962,36.8036,36.7593,36.7888,439300.0
2014-08-11 14:20:00,49.87,49.9,49.86,49.88,136600.0,36.7814,36.8036,36.7741,36.7888,136600.0
2014-08-11 14:30:00,49.89,49.91,49.86,49.89,263800.0,36.7962,36.8109,36.7741,36.7962,263800.0
2014-08-11 14:40:00,49.89,49.97,49.88,49.94,214500.0,36.7962,36.8552,36.7888,36.8331,214500.0
2014-08-11 14:50:00,49.94,49.94,49.88,49.89,205800.0,36.8331,36.8331,36.7888,36.7962,205800.0
2014-08-11 15:00:00,49.88,49.92,49.88,49.91,191900.0,36.7888,36.8183,36.7888,36.8109,191900.0
2014-08-11 15:10:00,49.91,49.92,49.89,49.9,298700.0,36.8109,36.8183,36.7962,36.8036,298700.0
2014-08-11 15:20:00,49.89,49.91,49.87,49.87,187200.0,36.7962,36.8109,36.7814,36.7814,187200.0
2014-08-11 15:30:00,49.88,49.89,49.86,49.87,227500.0,36.7888,36.7962,36.7741,36.7814,227500.0
2014-08-11 15:40:00,49.87,49.87,49.78,49.8,727700.0,36.7814,36.7814,36.7151,36.7298,727700.0
2014-08-11 15:50:00,49.8,49.89,49.79,49.88,1230000.0,36.7298,36.7962,36.7224,36.7888,1230000.0
2014-08-12 09:30:00,49.86,50.05,49.83,49.99,429300.0,36.7741,36.9142,36.7519,36.8699,429300.0
2014-08-12 09:40:00,49.99,50.12,49.99,50.1,337400.0,36.8699,36.9658,36.8699,36.9511,337400.0
2014-08-12 09:50:00,50.09,50.13,50.01,50.13,355800.0,36.9437,36.9732,36.8847,36.9732,355800.0
2014-08-12 10:00:00,50.13,50.27,50.09,50.11,532600.0,36.9732,37.0765,36.9437,36.9585,532600.0
2014-08-12 10:10:00,50.11,50.11,50.01,50.05,683400.0,36.9585,36.9585,36.8847,36.9142,683400.0
2014-08-12 10:20:00,50.06,50.08,49.99,50.03,439000.0,36.9216,36.9363,36.8699,36.8994,439000.0
2014-08-12 10:30:00,50.04,50.04,49.96,49.97,306600.0,36.9068,36.9068,36.8478,36.8552,306600.0
2014-08-12 10:40:00,49.97,50.03,49.86,49.88,343300.0,36.8552,36.8994,36.7741,36.7888,343300.0
2014-08-12 10:50:00,49.88,49.94,49.85,49.92,299600.0,36.7888,36.8331,36.7667,36.8183,299600.0
2014-08-12 11:00:00,49.91,49.91,49.81,49.84,257800.0,36.8109,36.8109,36.7372,36.7593,257800.0
2014-08-12 11:10:00,49.84,49.88,49.82,49.86,130400.0,36.7593,36.7888,36.7446,36.7741,130400.0
2014-08-12 11:20:00,49.86,49.89,49.82,49.89,248200.0,36.7741,36.7962,36.7446,36.7962,248200.0
2014-08-12 11:30:00,49.88,49.93,49.88,49.89,205900.0,36.7888,36.8257,36.7888,36.7962,205900.0
2014-08-12 11:40:00,49.9,49.95,49.89,49.95,143000.0,36.8036,36.8404,36.7962,36.8404,143000.0
2014-08-12 11:50:00,49.94,49.98,49.85,49.85,638100.0,36.8331,36.8626,36.7667,36.7667,638100.0
2014-08-12 12:00:00,49.85,49.89,49.78,49.84,209300.0,36.7667,36.7962,36.7151,36.7593,209300.0
2014-08-12 12:10:00,49.84,49.9,49.84,49.88,86200.0,36.7593,36.8036,36.7593,36.7888,86200.0
2014-08-12 12:20:00,49.88,49.91,49.85,49.86,116500.0,36.7888,36.8109,36.7667,36.7741,116500.0
2014-08-12 12:30:00,49.87,49.9,49.87,49.87,194200.0,36.7814,36.8036,36.7814,36.7814,194200.0
2014-08-12 12:40:00,49.88,49.9,49.87,49.9,537000.0,36.7888,36.8036,36.7814,36.8036,537000.0
2014-08-12 12:50:00,49.9,49.94,49.87,49.88,351200.0,36.8036,36.8331,36.7814,36.7888,351200.0
2014-08-12 13:00:00,49.88,49.89,49.87,49.88,153800.0,36.7888,36.7962,36.7814,36.7888,153800.0
2014-08-12 13:10:00,49.89,49.9,49.85,49.86,155000.0,36.7962,36.8036,36.7667,36.7741,155000.0
2014-08-12 13:20:00,49.86,49.86,49.82,49.85,167600.0,36.7741,36.7741,36.7446,36.7667,167600.0
2014-08-12 13:30:00,49.86,49.86,49.79,49.83,168100.0,36.7741,36.7741,36.7224,36.7519,168100.0
2014-08-12 13:40:00,49.83,49.86,49.8,49.83,130400.0,36.7519,36.7741,36.7298,36.7519,130400.0
2014-08-12 13:50:00,49.83,49.86,49.82,49.83,244700.0,36.7519,36.7741,36.7446,36.7519,244700.0
2014-08-12 14:00:00,49.84,49.84,49.78,49.79,156400.0,36.7593,36.7593,36.7151,36.7224,156400.0
2014-08-12 14:10:00,49.79,49.82,49.78,49.8,183100.0,36.7224,36.7446,36.7151,36.7298,183100.0
2014-08-12 14:20:00,49.81,49.84,49.76,49.8,195700.0,36.7372,36.7593,36.7003,36.7298,195700.0
2014-08-12 14:30:00,49.8,49.84,49.75,49.83,158500.0,36.7298,36.7593,36.6929,36.7519,158500.0
2014-08-12 14:40:00,49.83,49.85,49.79,49.8,148600.0,36.7519,36.7667,36.7224,36.7298,148600.0
2014-08-12 14:50:00,49.79,49.82,49.79,49.8,191200.0,36.7224,36.7446,36.7224,36.7298,191200.0
2014-08-12 15:00:00,49.8,49.88,49.79,49.87,224900.0,36.7298,36.7888,36.7224,36.7814,224900.0
2014-08-12 15:10:00,49.87,49.89,49.83,49.85,225300.0,36.7814,36.7962,36.7519,36.7667,225300.0
2014-08-12 15:20:00,49.86,49.88,49.81,49.81,200800.0,36.7741,36.7888,36.7372,36.7372,200800.0
2014-08-12 15:30:00,49.82,49.86,49.8,49.84,527500.0,36.7446,36.7741,36.7298,36.7593,527500.0
2014-08-12 15:40:00,49.84,49.87,49.82,49.84,652800.0,36.7593,36.7814,36.7446,36.7593,652800.0
2014-08-12 15:50:00,49.83,49.89,49.77,49.78,1421200.0,36.7519,36.7962,36.7077,36.7151,1421200.0
2014-08-13 09:30:00,50.02,50.11,50.01,50.04,573300.0,36.8921,36.9585,36.8847,36.9068,573300.0
2014-08-13 09:40:00,50.05,50.06,49.96,50.01,373900.0,36.9142,36.9216,36.8478,36.8847,373900.0
2014-08-13 09:50:00,50.01,50.01,49.91,49.96,310200.0,36.8847,36.8847,36.8109,36.8478,310200.0
2014-08-13 10:00:00,49.96,49.96,49.88,49.91,492100.0,36.8478,36.8478,36.7888,36.8109,492100.0
2014-08-13 10:10:00,49.91,49.92,49.88,49.91,294800.0,36.8109,36.8183,36.7888,36.8109,294800.0
2014-08-13 10:20:00,49.91,49.95,49.89,49.93,257900.0,36.8109,36.8404,36.7962,36.8257,257900.0
2014-08-13 10:30:00,49.93,49.95,49.9,49.91,308900.0,36.8257,36.8404,36.8036,36.8109,308900.0
2014-08-13 10:40:00,49.91,49.92,49.87,49.89,249500.0,36.8109,36.8183,36.7814,36.7962,249500.0
2014-08-13 10:50:00,49.89,49.92,49.87,49.91,237800.0,36.7962,36.8183,36.7814,36.8109,237800.0
2014-08-13 11:00:00,49.91,50.05,49.91,50.05,304700.0,36.8109,36.9142,36.8109,36.9142,304700.0
2014-08-13 11:10:00,50.05,50.11,50.05,50.11,223300.0,36.9142,36.9585,36.9142,36.9585,223300.0
2014-08-13 11:20:00,50.11,50.12,50.04,50.07,343300.0,36.9585,36.9658,36.9068,36.929,343300.0
2014-08-13 11:30:00,50.07,50.07,50.0,50.0,307200.0,36.929,36.929,36.8773,36.8773,307200.0
2014-08-13 11:40:00,50.0,50.0,49.97,49.99,191800.0,36.8773,36.8773,36.8552,36.8699,191800.0
2014-08-13 11:50:00,49.98,49.99,49.94,49.94,175300.0,36.8626,36.8699,36.8331,36.8331,175300.0
2014-08-13 12:00:00,49.95,49.95,49.84,49.91,399400.0,36.8404,36.8404,36.7593,36.8109,399400.0
2014-08-13 12:10:00,49.9,49.93,49.9,49.9,186900.0,36.8036,36.8257,36.8036,36.8036,186900.0
2014-08-13 12:20:00,49.91,49.93,49.88,49.93,216000.0,36.8109,36.8257,36.7888,36.8257,216000.0
2014-08-13 12:30:00,49.93,49.97,49.92,49.97,163100.0,36.8257,36.8552,36.8183,36.8552,163100.0
2014-08-13 12:40:00,49.96,49.97,49.86,49.94,317200.0,36.8478,36.8552,36.7741,36.8331,317200.0
2014-08-13 12:50:00,49.94,49.95,49.89,49.91,107900.0,36.8331,36.8404,36.7962,36.8109,107900.0
2014-08-13 13:00:00,49.9,49.92,49.89,49.9,114200.0,36.8036,36.8183,36.7962,36.8036,114200.0
2014-08-13 13:10:00,49.9,49.91,49.87,49.88,138800.0,36.8036,36.8109,36.7814,36.7888,138800.0
2014-08-13 13:20:00,49.88,49.89,49.87,49.88,121000.0,36.7888,36.7962,36.7814,36.7888,121000.0
2014-08-13 13:30:00,49.88,49.9,49.87,49.9,155300.0,36.7888,36.8036,36.7814,36.8036,155300.0
2014-08-13 13:40:00,49.9,49.91,49.89,49.91,116800.0,36.8036,36.8109,36.7962,36.8109,116800.0
2014-08-13 13:50:00,49.91,49.91,49.89,49.9,154100.0,36.8109,36.8109,36.7962,36.8036,154100.0
2014-08-13 14:00:00,49.89,49.9,49.84,49.85,144600.0,36.7962,36.8036,36.7593,36.7667,144600.0
2014-08-13 14:10:00,49.86,49.92,49.85,49.88,183400.0,36.7741,36.8183,36.7667,36.7888,183400.0
2014-08-13 14:20:00,49.89,49.9,49.86,49.88,145700.0,36.7962,36.8036,36.7741,36.7888,145700.0
2014-08-13 14:30:00,49.89,49.93,49.87,49.91,110000.0,36.7962,36.8257,36.7814,36.8109,110000.0
2014-08-13 14:40:00,49.91,49.92,49.89,49.89,117400.0,36.8109,36.8183,36.7962,36.7962,117400.0
2014-08-13 14:50:00,49.9,49.92,49.89,49.91,162800.0,36.8036,36.8183,36.7962,36.8109,162800.0
2014-08-13 15:00:00,49.91,49.92,49.88,49.9,259900.0,36.8109,36.8183,36.7888,36.8036,259900.0
2014-08-13 15:10:00,49.89,49.91,49.89,49.91,181300.0,36.7962,36.8109,36.7962,36.8109,181300.0
2014-08-13 15:20:00,49.91,49.93,49.9,49.92,295200.0,36.8109,36.8257,36.8036,36.8183,295200.0
2014-08-13 15:30:00,49.91,49.93,49.91,49.91,255100.0,36.8109,36.8257,36.8109,36.8109,255100.0
2014-08-13 15:40:00,49.91,49.97,49.91,49.95,627900.0,36.8109,36.8552,36.8109,36.8404,627900.0
2014-08-13 15:50:00,49.96,50.0,49.95,49.99,963600.0,36.8478,36.8773,36.8404,36.8699,963600.0
2014-08-14 09:30:00,50.11,50.32,50.06,50.28,495300.0,36.9585,37.1133,36.9216,37.0838,495300.0
2014-08-14 09:40:00,50.27,50.32,50.23,50.32,328600.0,37.0765,37.1133,37.047,37.1133,328600.0
2014-08-14 09:50:00,50.32,50.36,50.3,50.35,359300.0,37.1133,37.1428,37.0986,37.1355,359300.0
2014-08-14 10:00:00,50.35,50.44,50.33,50.34,419000.0,37.1355,37.2018,37.1207,37.1281,419000.0
2014-08-14 10:10:00,50.33,50.37,50.31,50.33,235100.0,37.1207,37.1502,37.106,37.1207,235100.0
2014-08-14 10:20:00,50.34,50.37,50.31,50.34,231500.0,37.1281,37.1502,37.106,37.1281,231500.0
2014-08-14 10:30:00,50.35,50.44,50.35,50.44,262300.0,37.1355,37.2018,37.1355,37.2018,262300.0
2014-08-14 10:40:00,50.44,50.49,50.41,50.47,250100.0,37.2018,37.2387,37.1797,37.224,250100.0
2014-08-14 10:50:00,50.47,50.48,50.36,50.36,248500.0,37.224,37.2313,37.1428,37.1428,248500.0
2014-08-14 11:00:00,50.36,50.39,50.35,50.37,221700.0,37.1428,37.165,37.1355,37.1502,221700.0
2014-08-14 11:10:00,50.37,50.38,50.33,50.36,206400.0,37.1502,37.1576,37.1207,37.1428,206400.0
2014-08-14 11:20:00,50.37,50.4,50.35,50.37,179900.0,37.1502,37.1723,37.1355,37.1502,179900.0
2014-08-14 11:30:00,50.37,50.38,50.13,50.18,855600.0,37.1502,37.1576,36.9732,37.0101,855600.0
2014-08-14 11:40:00,50.18,50.25,50.18,50.24,150000.0,37.0101,37.0617,37.0101,37.0543,150000.0
2014-08-14 11:50:00,50.23,50.25,50.19,50.24,131400.0,37.047,37.0617,37.0175,37.0543,131400.0
2014-08-14 12:00:00,50.24,50.32,50.24,50.28,168700.0,37.0543,37.1133,37.0543,37.0838,168700.0
2014-08-14 12:10:00,50.27,50.31,50.27,50.3,199800.0,37.0765,37.106,37.0765,37.0986,199800.0
2014-08-14 12:20:00,50.3,50.32,50.27,50.3,147600.0,37.0986,37.1133,37.0765,37.0986,147600.0
2014-08-14 12:30:00,50.3,50.31,50.27,50.3,182400.0,37.0986,37.106,37.0765,37.0986,182400.0
2014-08-14 12:40:00,50.3,50.34,50.3,50.32,287900.0,37.0986,37.1281,37.0986,37.1133,287900.0
2014-08-14 12:50:00,50.31,50.33,50.27,50.28,132000.0,37.106,37.1207,37.0765,37.0838,132000.0
2014-08-14 13:00:00,50.28,50.29,50.23,50.26,157300.0,37.0838,37.0912,37.047,37.0691,157300.0
2014-08-14 13:10:00,50.26,50.37,50.26,50.35,305800.0,37.0691,37.1502,37.0691,37.1355,305800.0
2014-08-14 13:20:00,50.35,50.39,50.33,50.34,176700.0,37.1355,37.165,37.1207,37.1281,176700.0
2014-08-14 13:30:00,50.34,50.34,50.3,50.3,150300.0,37.1281,37.1281,37.0986,37.0986,150300.0
2014-08-14 13:40:00,50.3,50.34,50.3,50.31,199800.0,37.0986,37.1281,37.0986,37.106,199800.0
2014-08-14 13:50:00,50.31,50.32,50.28,50.3,146500.0,37.106,37.1133,37.0838,37.0986,146500.0
2014-08-14 14:00:00,50.3,50.34,50.29,50.33,186800.0,37.0986,37.1281,37.0912,37.1207,186800.0
2014-08-14 14:10:00,50.33,50.33,50.3,50.33,130700.0,37.1207,37.1207,37.0986,37.1207,130700.0
2014-08-14 14:20:00,50.33,50.34,50.29,50.29,266200.0,37.1207,37.1281,37.0912,37.0912,266200.0
2014-08-14 14:30:00,50.29,50.32,50.29,50.32,133500.0,37.0912,37.1133,37.0912,37.1133,133500.0
2014-08-14 14:40:00,50.32,50.32,50.29,50.29,205900.0,37.1133,37.1133,37.0912,37.0912,205900.0
2014-08-14 14:50:00,50.3,50.31,50.29,50.3,124200.0,37.0986,37.106,37.0912,37.0986,124200.0
2014-08-14 15:00:00,50.3,50.35,50.29,50.35,217300.0,37.0986,37.1355,37.0912,37.1355,217300.0
2014-08-14 15:10:00,50.35,50.36,50.32,50.33,266400.0,37.1355,37.1428,37.1133,37.1207,266400.0
2014-08-14 15:20:00,50.32,50.34,50.31,50.33,202400.0,37.1133,37.1281,37.106,37.1207,202400.0
2014-08-14 15:30:00,50.33,50.38,50.33,50.34,516900.0,37.1207,37.1576,37.1207,37.1281,516900.0
2014-08-14 15:40:00,50.34,50.36,50.33,50.34,467300.0,37.1281,37.1428,37.1207,37.1281,467300.0
2014-08-14 15:50:00,50.34,50.38,50.33,50.37,845100.0,37.1281,37.1576,37.1207,37.1502,845100.0
2014-08-15 09:30:00,50.5,50.54,50.45,50.46,1943600.0,37.2461,37.2756,37.2092,37.2166,1943600.0
2014-08-15 09:40:00,50.46,50.51,50.41,50.48,384900.0,37.2166,37.2535,37.1797,37.2313,384900.0
2014-08-15 09:50:00,50.48,50.54,50.45,50.51,313500.0,37.2313,37.2756,37.2092,37.2535,313500.0
2014-08-15 10:00:00,50.52,50.59,50.5,50.58,304500.0,37.2608,37.3125,37.2461,37.3051,304500.0
2014-08-15 10:10:00,50.58,50.62,50.53,50.57,254100.0,37.3051,37.3346,37.2682,37.2977,254100.0
2014-08-15 10:20:00,50.57,50.58,50.53,50.55,154100.0,37.2977,37.3051,37.2682,37.283,154100.0
2014-08-15 10:30:00,50.55,50.58,50.54,50.56,196800.0,37.283,37.3051,37.2756,37.2903,196800.0
2014-08-15 10:40:00,50.55,50.55,50.24,50.3,668700.0,37.283,37.283,37.0543,37.0986,668700.0
2014-08-15 10:50:00,50.29,50.3,49.97,50.17,692200.0,37.0912,37.0986,36.8552,37.0027,692200.0
2014-08-15 11:00:00,50.17,50.21,50.06,50.13,306800.0,37.0027,37.0322,36.9216,36.9732,306800.0
2014-08-15 11:10:00,50.14,50.28,50.12,50.16,222900.0,36.9806,37.0838,36.9658,36.9953,222900.0
2014-08-15 11:20:00,50.16,50.16,50.0,50.01,231100.0,36.9953,36.9953,36.8773,36.8847,231100.0
2014-08-15 11:30:00,50.01,50.16,50.0,50.16,184500.0,36.8847,36.9953,36.8773,36.9953,184500.0
2014-08-15 11:40:00,50.16,50.21,50.06,50.08,166000.0,36.9953,37.0322,36.9216,36.9363,166000.0
2014-08-15 11:50:00,50.09,50.09,49.87,50.0,428600.0,36.9437,36.9437,36.7814,36.8773,428600.0
2014-08-15 12:00:00,50.0,50.09,49.94,50.08,242100.0,36.8773,36.9437,36.8331,36.9363,242100.0
2014-08-15 12:10:00,50.07,50.1,49.98,50.05,204900.0,36.929,36.9511,36.8626,36.9142,204900.0
2014-08-15 12:20:00,50.04,50.15,49.97,50.13,248100.0,36.9068,36.988,36.8552,36.9732,248100.0
2014-08-15 12:30:00,50.14,50.15,50.03,50.14,168000.0,36.9806,36.988,36.8994,36.9806,168000.0
2014-08-15 12:40:00,50.14,50.16,50.01,50.02,139800.0,36.9806,36.9953,36.8847,36.8921,139800.0
2014-08-15 12:50:00,50.03,50.11,50.0,50.05,233400.0,36.8994,36.9585,36.8773,36.9142,233400.0
2014-08-15 13:00:00,50.05,50.07,49.98,50.06,371000.0,36.9142,36.929,36.8626,36.9216,371000.0
2014-08-15 13:10:00,50.06,50.09,50.01,50.02,284000.0,36.9216,36.9437,36.8847,36.8921,284000.0
2014-08-15 13:20:00,50.01,50.07,49.99,50.04,309700.0,36.8847,36.929,36.8699,36.9068,309700.0
2014-08-15 13:30:00,50.05,50.05,50.0,50.04,117000.0,36.9142,36.9142,36.8773,36.9068,117000.0
2014-08-15 13:40:00,50.04,50.08,50.01,50.02,98600.0,36.9068,36.9363,36.8847,36.8921,98600.0
2014-08-15 13:50:00,50.01,50.04,49.96,49.98,253900.0,36.8847,36.9068,36.8478,36.8626,253900.0
2014-08-15 14:00:00,49.98,50.04,49.98,50.0,133300.0,36.8626,36.9068,36.8626,36.8773,133300.0
2014-08-15 14:10:00,50.0,50.06,50.0,50.03,104200.0,36.8773,36.9216,36.8773,36.8994,104200.0
2014-08-15 14:20:00,50.03,50.16,50.02,50.16,226100.0,36.8994,36.9953,36.8921,36.9953,226100.0
2014-08-15 14:30:00,50.16,50.18,50.09,50.11,137000.0,36.9953,37.0101,36.9437,36.9585,137000.0
2014-08-15 14:40:00,50.11,50.18,50.11,50.15,159300.0,36.9585,37.0101,36.9585,36.988,159300.0
2014-08-15 14:50:00,50.15,50.16,50.11,50.11,105700.0,36.988,36.9953,36.9585,36.9585,105700.0
2014-08-15 15:00:00,50.12,50.15,50.07,50.14,182900.0,36.9658,36.988,36.929,36.9806,182900.0
2014-08-15 15:10:00,50.14,50.15,50.12,50.12,155500.0,36.9806,36.988,36.9658,36.9658,155500.0
2014-08-15 15:20:00,50.13,50.14,50.1,50.12,202300.0,36.9732,36.9806,36.9511,36.9658,202300.0
2014-08-15 15:30:00,50.13,50.21,50.12,50.17,289600.0,36.9732,37.0322,36.9658,37.0027,289600.0
2014-08-15 15:40:00,50.17,50.19,50.16,50.16,207300.0,37.0027,37.0175,36.9953,36.9953,207300.0
2014-08-15 15:50:00,50.17,50.25,50.16,50.2,785800.0,37.0027,37.0617,36.9953,37.0248,785800.0
2014-08-18 09:30:00,50.47,50.58,50.4,50.56,553800.0,37.224,37.3051,37.1723,37.2903,553800.0
2014-08-18 09:40:00,50.56,50.62,50.51,50.55,239300.0,37.2903,37.3346,37.2535,37.283,239300.0
2014-08-18 09:50:00,50.56,50.67,50.55,50.66,200100.0,37.2903,37.3715,37.283,37.3641,200100.0
2014-08-18 10:00:00,50.66,50.68,50.52,50.6,372100.0,37.3641,37.3789,37.2608,37.3199,372100.0
2014-08-18 10:10:00,50.61,50.72,50.6,50.61,260700.0,37.3272,37.4084,37.3199,37.3272,260700.0
2014-08-18 10:20:00,50.6,50.7,50.6,50.64,261700.0,37.3199,37.3936,37.3199,37.3494,261700.0
2014-08-18 10:30:00,50.64,50.66,50.58,50.63,243100.0,37.3494,37.3641,37.3051,37.342,243100.0
2014-08-18 10:40:00,50.64,50.67,50.6,50.66,231500.0,37.3494,37.3715,37.3199,37.3641,231500.0
2014-08-18 10:50:00,50.66,50.72,50.65,50.66,174700.0,37.3641,37.4084,37.3567,37.3641,174700.0
2014-08-18 11:00:00,50.67,50.68,50.62,50.65,143800.0,37.3715,37.3789,37.3346,37.3567,143800.0
2014-08-18 11:10:00,50.64,50.69,50.64,50.68,161300.0,37.3494,37.3862,37.3494,37.3789,161300.0
2014-08-18 11:20:00,50.68,50.7,50.67,50.7,203900.0,37.3789,37.3936,37.3715,37.3936,203900.0
2014-08-18 11:30:00,50.69,50.72,50.69,50.72,223800.0,37.3862,37.4084,37.3862,37.4084,223800.0
2014-08-18 11:40:00,50.72,50.73,50.68,50.69,166200.0,37.4084,37.4157,37.3789,37.3862,166200.0
2014-08-18 11:50:00,50.69,50.71,50.66,50.67,118900.0,37.3862,37.401,37.3641,37.3715,118900.0
2014-08-18 12:00:00,50.66,50.69,50.64,50.66,180600.0,37.3641,37.3862,37.3494,37.3641,180600.0
2014-08-18 12:10:00,50.67,50.68,50.65,50.67,99100.0,37.3715,37.3789,37.3567,37.3715,99100.0
2014-08-18 12:20:00,50.66,50.7,50.66,50.66,87700.0,37.3641,37.3936,37.3641,37.3641,87700.0
2014-08-18 12:30:00,50.66,50.68,50.65,50.66,101800.0,37.3641,37.3789,37.3567,37.3641,101800.0
2014-08-18 12:40:00,50.66,50.67,50.64,50.65,87400.0,37.3641,37.3715,37.3494,37.3567,87400.0
2014-08-18 12:50:00,50.65,50.68,50.63,50.63,96300.0,37.3567,37.3789,37.342,37.342,96300.0
2014-08-18 13:00:00,50.62,50.64,50.59,50.6,113200.0,37.3346,37.3494,37.3125,37.3199,113200.0
2014-08-18 13:10:00,50.6,50.62,50.58,50.61,83000.0,37.3199,37.3346,37.3051,37.3272,83000.0
2014-08-18 13:20:00,50.61,50.62,50.58,50.61,92200.0,37.3272,37.3346,37.3051,37.3272,92200.0
2014-08-18 13:30:00,50.6,50.63,50.6,50.62,52900.0,37.3199,37.342,37.3199,37.3346,52900.0
2014-08-18 13:40:00,50.62,50.65,50.62,50.64,70400.0,37.3346,37.3567,37.3346,37.3494,70400.0
2014-08-18 13:50:00,50.63,50.64,50.6,50.64,96600.0,37.342,37.3494,37.3199,37.3494,96600.0
2014-08-18 14:00:00,50.64,50.64,50.62,50.63,90200.0,37.3494,37.3494,37.3346,37.342,90200.0
2014-08-18 14:10:00,50.63,50.64,50.59,50.59,101900.0,37.342,37.3494,37.3125,37.3125,101900.0
2014-08-18 14:20:00,50.59,50.62,50.57,50.6,116700.0,37.3125,37.3346,37.2977,37.3199,116700.0
2014-08-18 14:30:00,50.6,50.61,50.56,50.56,89400.0,37.3199,37.3272,37.2903,37.2903,89400.0
2014-08-18 14:40:00,50.56,50.61,50.55,50.61,143800.0,37.2903,37.3272,37.283,37.3272,143800.0
2014-08-18 14:50:00,50.61,50.62,50.59,50.61,153800.0,37.3272,37.3346,37.3125,37.3272,153800.0
2014-08-18 15:00:00,50.61,50.64,50.6,50.64,111200.0,37.3272,37.3494,37.3199,37.3494,111200.0
2014-08-18 15:10:00,50.64,50.65,50.62,50.63,136200.0,37.3494,37.3567,37.3346,37.342,136200.0
2014-08-18 15:20:00,50.63,50.63,50.58,50.59,240200.0,37.342,37.342,37.3051,37.3125,240200.0
2014-08-18 15:30:00,50.59,50.62,50.58,50.6,258400.0,37.3125,37.3346,37.3051,37.3199,258400.0
2014-08-18 15:40:00,50.6,50.63,50.59,50.59,370600.0,37.3199,37.342,37.3125,37.3125,370600.0
2014-08-18 15:50:00,50.6,50.69,50.6,50.68,962600.0,37.3199,37.3862,37.3199,37.3789,962600.0
2014-08-19 09:30:00,50.77,50.9,50.75,50.89,833300.0,37.4452,37.5411,37.4305,37.5337,833300.0
2014-08-19 09:40:00,50.9,50.95,50.88,50.91,279900.0,37.5411,37.578,37.5264,37.5485,279900.0
2014-08-19 09:50:00,50.92,50.94,50.87,50.91,123500.0,37.5559,37.5706,37.519,37.5485,123500.0
2014-08-19 10:00:00,50.92,50.94,50.88,50.92,185200.0,37.5559,37.5706,37.5264,37.5559,185200.0
2014-08-19 10:10:00,50.92,50.96,50.87,50.88,236100.0,37.5559,37.5854,37.519,37.5264,236100.0
2014-08-19 10:20:00,50.88,50.92,50.85,50.9,129200.0,37.5264,37.5559,37.5042,37.5411,129200.0
2014-08-19 10:30:00,50.89,50.98,50.88,50.98,278400.0,37.5337,37.6001,37.5264,37.6001,278400.0
2014-08-19 10:40:00,50.98,50.99,50.92,50.97,112600.0,37.6001,37.6075,37.5559,37.5927,112600.0
2014-08-19 10:50:00,50.98,51.0,50.95,51.0,144000.0,37.6001,37.6149,37.578,37.6149,144000.0
2014-08-19 11:00:00,51.0,51.04,50.99,51.04,219300.0,37.6149,37.6444,37.6075,37.6444,219300.0
2014-08-19 11:10:00,51.04,51.09,51.03,51.08,311100.0,37.6444,37.6812,37.637,37.6739,311100.0
2014-08-19 11:20:00,51.07,51.07,51.0,51.03,156800.0,37.6665,37.6665,37.6149,37.637,156800.0
2014-08-19 11:30:00,51.04,51.04,50.94,50.95,123500.0,37.6444,37.6444,37.5706,37.578,123500.0
2014-08-19 11:40:00,50.96,50.96,50.91,50.91,125700.0,37.5854,37.5854,37.5485,37.5485,125700.0
2014-08-19 11:50:00,50.92,50.95,50.91,50.94,84400.0,37.5559,37.578,37.5485,37.5706,84400.0
2014-08-19 12:00:00,50.95,50.95,50.92,50.93,66600.0,37.578,37.578,37.5559,37.5632,66600.0
2014-08-19 12:10:00,50.93,50.94,50.91,50.91,99900.0,37.5632,37.5706,37.5485,37.5485,99900.0
2014-08-19 12:20:00,50.91,50.95,50.9,50.95,70700.0,37.5485,37.578,37.5411,37.578,70700.0
2014-08-19 12:30:00,50.95,50.95,50.9,50.92,82300.0,37.578,37.578,37.5411,37.5559,82300.0
2014-08-19 12:40:00,50.92,50.93,50.91,50.93,42500.0,37.5559,37.5632,37.5485,37.5632,42500.0
2014-08-19 12:50:00,50.93,50.93,50.9,50.91,100100.0,37.5632,37.5632,37.5411,37.5485,100100.0
2014-08-19 13:00:00,50.91,50.93,50.9,50.92,55400.0,37.5485,37.5632,37.5411,37.5559,55400.0
2014-08-19 13:10:00,50.92,50.93,50.85,50.85,83400.0,37.5559,37.5632,37.5042,37.5042,83400.0
2014-08-19 13:20:00,50.85,50.87,50.83,50.83,74500.0,37.5042,37.519,37.4895,37.4895,74500.0
2014-08-19 13:30:00,50.83,50.85,50.82,50.82,60200.0,37.4895,37.5042,37.4821,37.4821,60200.0
2014-08-19 13:40:00,50.82,50.85,50.82,50.84,83800.0,37.4821,37.5042,37.4821,37.4969,83800.0
2014-08-19 13:50:00,50.84,50.87,50.83,50.86,102000.0,37.4969,37.519,37.4895,37.5116,102000.0
2014-08-19 14:00:00,50.86,50.88,50.84,50.84,78300.0,37.5116,37.5264,37.4969,37.4969,78300.0
2014-08-19 14:10:00,50.84,50.88,50.83,50.87,75200.0,37.4969,37.5264,37.4895,37.519,75200.0
2014-08-19 14:20:00,50.88,50.9,50.87,50.88,131500.0,37.5264,37.5411,37.519,37.5264,131500.0
2014-08-19 14:30:00,50.88,50.9,50.85,50.86,104100.0,37.5264,37.5411,37.5042,37.5116,104100.0
2014-08-19 14:40:00,50.87,50.87,50.8,50.8,129900.0,37.519,37.519,37.4674,37.4674,129900.0
2014-08-19 14:50:00,50.8,50.81,50.77,50.8,109700.0,37.4674,37.4747,37.4452,37.4674,109700.0
2014-08-19 15:00:00,50.8,50.83,50.78,50.81,80200.0,37.4674,37.4895,37.4526,37.4747,80200.0
2014-08-19 15:10:00,50.82,50.82,50.78,50.81,129300.0,37.4821,37.4821,37.4526,37.4747,129300.0
2014-08-19 15:20:00,50.81,50.82,50.79,50.8,175700.0,37.4747,37.4821,37.46,37.4674,175700.0
2014-08-19 15:30:00,50.81,50.82,50.78,50.8,176000.0,37.4747,37.4821,37.4526,37.4674,176000.0
2014-08-19 15:40:00,50.8,50.81,50.78,50.81,309800.0,37.4674,37.4747,37.4526,37.4747,309800.0
2014-08-19 15:50:00,50.8,50.86,50.8,50.85,888200.0,37.4674,37.5116,37.4674,37.5042,888200.0
2014-08-20 09:30:00,50.79,50.8,50.64,50.78,536300.0,37.46,37.4674,37.3494,37.4526,536300.0
2014-08-20 09:40:00,50.78,50.84,50.71,50.79,302500.0,37.4526,37.4969,37.401,37.46,302500.0
2014-08-20 09:50:00,50.78,50.86,50.77,50.84,139000.0,37.4526,37.5116,37.4452,37.4969,139000.0
2014-08-20 10:00:00,50.85,50.86,50.81,50.86,176700.0,37.5042,37.5116,37.4747,37.5116,176700.0
2014-08-20 10:10:00,50.86,50.9,50.85,50.89,120000.0,37.5116,37.5411,37.5042,37.5337,120000.0
2014-08-20 10:20:00,50.9,50.92,50.88,50.91,189900.0,37.5411,37.5559,37.5264,37.5485,189900.0
2014-08-20 10:30:00,50.91,50.93,50.89,50.9,150400.0,37.5485,37.5632,37.5337,37.5411,150400.0
2014-08-20 10:40:00,50.91,50.91,50.84,50.9,238600.0,37.5485,37.5485,37.4969,37.5411,238600.0
2014-08-20 10:50:00,50.89,50.92,50.88,50.91,176900.0,37.5337,37.5559,37.5264,37.5485,176900.0
2014-08-20 11:00:00,50.91,50.92,50.89,50.91,79200.0,37.5485,37.5559,37.5337,37.5485,79200.0
2014-08-20 11:10:00,50.91,50.93,50.9,50.9,61000.0,37.5485,37.5632,37.5411,37.5411,61000.0
2014-08-20 11:20:00,50.91,50.91,50.87,50.88,110700.0,37.5485,37.5485,37.519,37.5264,110700.0
2014-08-20 11:30:00,50.87,50.89,50.86,50.89,133800.0,37.519,37.5337,37.5116,37.5337,133800.0
2014-08-20 11:40:00,50.89,50.89,50.84,50.86,117200.0,37.5337,37.5337,37.4969,37.5116,117200.0
2014-08-20 11:50:00,50.87,50.87,50.85,50.87,98800.0,37.519,37.519,37.5042,37.519,98800.0
2014-08-20 12:00:00,50.87,50.87,50.83,50.85,75200.0,37.519,37.519,37.4895,37.5042,75200.0
2014-08-20 12:10:00,50.84,50.85,50.81,50.81,95600.0,37.4969,37.5042,37.4747,37.4747,95600.0
2014-08-20 12:20:00,50.82,50.82,50.8,50.82,58700.0,37.4821,37.4821,37.4674,37.4821,58700.0
2014-08-20 12:30:00,50.82,50.83,50.8,50.81,56600.0,37.4821,37.4895,37.4674,37.4747,56600.0
2014-08-20 12:40:00,50.81,50.82,50.77,50.77,61100.0,37.4747,37.4821,37.4452,37.4452,61100.0
2014-08-20 12:50:00,50.77,50.78,50.75,50.78,99400.0,37.4452,37.4526,37.4305,37.4526,99400.0
2014-08-20 13:00:00,50.78,50.8,50.77,50.79,66400.0,37.4526,37.4674,37.4452,37.46,66400.0
2014-08-20 13:10:00,50.79,50.82,50.78,50.81,75500.0,37.46,37.4821,37.4526,37.4747,75500.0
2014-08-20 13:20:00,50.82,50.84,50.81,50.82,102400.0,37.4821,37.4969,37.4747,37.4821,102400.0
2014-08-20 13:30:00,50.83,50.83,50.77,50.78,81100.0,37.4895,37.4895,37.4452,37.4526,81100.0
2014-08-20 13:40:00,50.78,50.82,50.76,50.78,89700.0,37.4526,37.4821,37.4379,37.4526,89700.0
2014-08-20 13:50:00,50.78,50.78,50.74,50.74,89600.0,37.4526,37.4526,37.4231,37.4231,89600.0
2014-08-20 14:00:00,50.74,50.76,50.64,50.72,387400.0,37.4231,37.4379,37.3494,37.4084,387400.0
2014-08-20 14:10:00,50.73,50.77,50.64,50.7,159000.0,37.4157,37.4452,37.3494,37.3936,159000.0
2014-08-20 14:20:00,50.69,50.79,50.69,50.75,314100.0,37.3862,37.46,37.3862,37.4305,314100.0
2014-08-20 14:30:00,50.75,50.83,50.75,50.8,135900.0,37.4305,37.4895,37.4305,37.4674,135900.0
2014-08-20 14:40:00,50.8,50.83,50.75,50.82,220400.0,37.4674,37.4895,37.4305,37.4821,220400.0
2014-08-20 14:50:00,50.82,50.84,50.82,50.84,83500.0,37.4821,37.4969,37.4821,37.4969,83500.0
2014-08-20 15:00:00,50.83,50.87,50.82,50.87,129700.0,37.4895,37.519,37.4821,37.519,129700.0
2014-08-20 15:10:00,50.87,50.9,50.85,50.89,266200.0,37.519,37.5411,37.5042,37.5337,266200.0
2014-08-20 15:20:00,50.89,50.9,50.86,50.89,151600.0,37.5337,37.5411,37.5116,37.5337,151600.0
2014-08-20 15:30:00,50.89,50.91,50.88,50.91,207500.0,37.5337,37.5485,37.5264,37.5485,207500.0
2014-08-20 15:40:00,50.91,50.94,50.9,50.93,346300.0,37.5485,37.5706,37.5411,37.5632,346300.0
2014-08-20 15:50:00,50.93,50.93,50.85,50.85,561300.0,37.5632,37.5632,37.5042,37.5042,561300.0
2014-08-21 09:30:00,51.0,51.01,50.93,50.94,430300.0,37.6149,37.6222,37.5632,37.5706,430300.0
2014-08-21 09:40:00,50.94,50.98,50.9,50.98,270100.0,37.5706,37.6001,37.5411,37.6001,270100.0
2014-08-21 09:50:00,50.97,51.13,50.97,51.12,291100.0,37.5927,37.7108,37.5927,37.7034,291100.0
2014-08-21 10:00:00,51.13,51.15,50.98,50.99,303600.0,37.7108,37.7255,37.6001,37.6075,303600.0
2014-08-21 10:10:00,51.0,51.1,50.98,51.09,156400.0,37.6149,37.6886,37.6001,37.6812,156400.0
2014-08-21 10:20:00,51.09,51.12,51.06,51.07,169700.0,37.6812,37.7034,37.6591,37.6665,169700.0
2014-08-21 10:30:00,51.06,51.18,51.05,51.15,244800.0,37.6591,37.7476,37.6517,37.7255,244800.0
2014-08-21 10:40:00,51.14,51.17,51.13,51.16,97700.0,37.7181,37.7403,37.7108,37.7329,97700.0
2014-08-21 10:50:00,51.16,51.2,51.16,51.18,162700.0,37.7329,37.7624,37.7329,37.7476,162700.0
2014-08-21 11:00:00,51.18,51.26,51.17,51.23,141900.0,37.7476,37.8066,37.7403,37.7845,141900.0
2014-08-21 11:10:00,51.23,51.26,51.22,51.25,116100.0,37.7845,37.8066,37.7771,37.7993,116100.0
2014-08-21 11:20:00,51.24,51.25,51.17,51.18,170800.0,37.7919,37.7993,37.7403,37.7476,170800.0
2014-08-21 11:30:00,51.18,51.24,51.17,51.22,152300.0,37.7476,37.7919,37.7403,37.7771,152300.0
2014-08-21 11:40:00,51.22,51.25,51.2,51.2,163000.0,37.7771,37.7993,37.7624,37.7624,163000.0
2014-08-21 11:50:00,51.21,51.22,51.19,51.21,87500.0,37.7698,37.7771,37.755,37.7698,87500.0
2014-08-21 12:00:00,51.22,51.23,51.2,51.22,123300.0,37.7771,37.7845,37.7624,37.7771,123300.0
2014-08-21 12:10:00,51.23,51.25,51.2,51.22,182600.0,37.7845,37.7993,37.7624,37.7771,182600.0
2014-08-21 12:20:00,51.21,51.23,51.2,51.22,265600.0,37.7698,37.7845,37.7624,37.7771,265600.0
2014-08-21 12:30:00,51.22,51.25,51.22,51.25,139500.0,37.7771,37.7993,37.7771,37.7993,139500.0
2014-08-21 12:40:00,51.25,51.3,51.25,51.3,124400.0,37.7993,37.8361,37.7993,37.8361,124400.0
2014-08-21 12:50:00,51.3,51.34,51.28,51.33,100100.0,37.8361,37.8656,37.8214,37.8583,100100.0
2014-08-21 13:00:00,51.33,51.35,51.29,51.34,80400.0,37.8583,37.873,37.8288,37.8656,80400.0
2014-08-21 13:10:00,51.34,51.36,51.33,51.34,197200.0,37.8656,37.8804,37.8583,37.8656,197200.0
2014-08-21 13:20:00,51.34,51.35,51.31,51.34,95700.0,37.8656,37.873,37.8435,37.8656,95700.0
2014-08-21 13:30:00,51.34,51.35,51.31,51.32,108500.0,37.8656,37.873,37.8435,37.8509,108500.0
2014-08-21 13:40:00,51.32,51.32,51.3,51.31,129500.0,37.8509,37.8509,37.8361,37.8435,129500.0
2014-08-21 13:50:00,51.31,51.33,51.23,51.27,415300.0,37.8435,37.8583,37.7845,37.814,415300.0
2014-08-21 14:00:00,51.27,51.29,51.25,51.29,137200.0,37.814,37.8288,37.7993,37.8288,137200.0
2014-08-21 14:10:00,51.29,51.29,51.24,51.25,199300.0,37.8288,37.8288,37.7919,37.7993,199300.0
2014-08-21 14:20:00,51.26,51.31,51.25,51.28,168500.0,37.8066,37.8435,37.7993,37.8214,168500.0
2014-08-21 14:30:00,51.29,51.33,51.28,51.33,236700.0,37.8288,37.8583,37.8214,37.8583,236700.0
2014-08-21 14:40:00,51.33,51.35,51.32,51.35,174200.0,37.8583,37.873,37.8509,37.873,174200.0
2014-08-21 14:50:00,51.34,51.38,51.32,51.33,152000.0,37.8656,37.8951,37.8509,37.8583,152000.0
2014-08-21 15:00:00,51.34,51.4,51.33,51.38,152300.0,37.8656,37.9099,37.8583,37.8951,152300.0
2014-08-21 15:10:00,51.39,51.4,51.37,51.37,157500.0,37.9025,37.9099,37.8878,37.8878,157500.0
2014-08-21 15:20:00,51.37,51.4,51.37,51.38,112600.0,37.8878,37.9099,37.8878,37.8951,112600.0
2014-08-21 15:30:00,51.38,51.38,51.32,51.37,602400.0,37.8951,37.8951,37.8509,37.8878,602400.0
2014-08-21 15:40:00,51.37,51.39,51.36,51.36,364000.0,37.8878,37.9025,37.8804,37.8804,364000.0
2014-08-21 15:50:00,51.37,51.39,51.29,51.3,844000.0,37.8878,37.9025,37.8288,37.8361,844000.0
2014-08-22 09:30:00,51.34,51.38,51.3,51.36,560800.0,37.8656,37.8951,37.8361,37.8804,560800.0
2014-08-22 09:40:00,51.36,51.38,51.3,51.34,259200.0,37.8804,37.8951,37.8361,37.8656,259200.0
2014-08-22 09:50:00,51.34,51.38,51.34,51.37,164800.0,37.8656,37.8951,37.8656,37.8878,164800.0
2014-08-22 10:00:00,51.37,51.59,51.31,51.57,369700.0,37.8878,38.05,37.8435,38.0353,369700.0
2014-08-22 10:10:00,51.56,51.59,51.48,51.48,282000.0,38.0279,38.05,37.9689,37.9689,282000.0
2014-08-22 10:20:00,51.48,51.53,51.44,51.46,300300.0,37.9689,38.0058,37.9394,37.9541,300300.0
2014-08-22 10:30:00,51.47,51.53,51.39,51.43,276400.0,37.9615,38.0058,37.9025,37.932,276400.0
2014-08-22 10:40:00,51.42,51.44,51.36,51.43,188600.0,37.9246,37.9394,37.8804,37.932,188600.0
2014-08-22 10:50:00,51.42,51.45,51.26,51.27,176500.0,37.9246,37.9468,37.8066,37.814,176500.0
2014-08-22 11:00:00,51.26,51.33,51.21,51.32,239300.0,37.8066,37.8583,37.7698,37.8509,239300.0
2014-08-22 11:10:00,51.32,51.33,51.28,51.28,132100.0,37.8509,37.8583,37.8214,37.8214,132100.0
2014-08-22 11:20:00,51.27,51.36,51.24,51.33,166000.0,37.814,37.8804,37.7919,37.8583,166000.0
2014-08-22 11:30:00,51.33,51.35,51.24,51.24,136900.0,37.8583,37.873,37.7919,37.7919,136900.0
2014-08-22 11:40:00,51.25,51.3,51.23,51.26,111500.0,37.7993,37.8361,37.7845,37.8066,111500.0
2014-08-22 11:50:00,51.25,51.29,51.25,51.26,160200.0,37.7993,37.8288,37.7993,37.8066,160200.0
2014-08-22 12:00:00,51.26,51.3,51.23,51.25,100600.0,37.8066,37.8361,37.7845,37.7993,100600.0
2014-08-22 12:10:00,51.25,51.26,51.23,51.24,103900.0,37.7993,37.8066,37.7845,37.7919,103900.0
2014-08-22 12:20:00,51.23,51.29,51.23,51.27,105000.0,37.7845,37.8288,37.7845,37.814,105000.0
2014-08-22 12:30:00,51.27,51.31,51.25,51.27,76200.0,37.814,37.8435,37.7993,37.814,76200.0
2014-08-22 12:40:00,51.26,51.27,51.23,51.23,35700.0,37.8066,37.814,37.7845,37.7845,35700.0
2014-08-22 12:50:00,51.23,51.24,51.2,51.22,93800.0,37.7845,37.7919,37.7624,37.7771,93800.0
2014-08-22 13:00:00,51.22,51.24,51.19,51.23,93100.0,37.7771,37.7919,37.755,37.7845,93100.0
2014-08-22 13:10:00,51.22,51.25,51.22,51.24,102400.0,37.7771,37.7993,37.7771,37.7919,102400.0
2014-08-22 13:20:00,51.24,51.28,51.23,51.28,195400.0,37.7919,37.8214,37.7845,37.8214,195400.0
2014-08-22 13:30:00,51.27,51.3,51.25,51.26,64500.0,37.814,37.8361,37.7993,37.8066,64500.0
2014-08-22 13:40:00,51.27,51.28,51.25,51.28,78300.0,37.814,37.8214,37.7993,37.8214,78300.0
2014-08-22 13:50:00,51.28,51.29,51.22,51.23,104800.0,37.8214,37.8288,37.7771,37.7845,104800.0
2014-08-22 14:00:00,51.23,51.24,51.2,51.23,171000.0,37.7845,37.7919,37.7624,37.7845,171000.0
2014-08-22 14:10:00,51.23,51.27,51.21,51.23,85600.0,37.7845,37.814,37.7698,37.7845,85600.0
2014-08-22 14:20:00,51.23,51.26,51.22,51.22,123600.0,37.7845,37.8066,37.7771,37.7771,123600.0
2014-08-22 14:30:00,51.21,51.25,51.15,51.18,201800.0,37.7698,37.7993,37.7255,37.7476,201800.0
2014-08-22 14:40:00,51.18,51.21,51.16,51.17,108200.0,37.7476,37.7698,37.7329,37.7403,108200.0
2014-08-22 14:50:00,51.16,51.23,51.16,51.21,134200.0,37.7329,37.7845,37.7329,37.7698,134200.0
2014-08-22 15:00:00,51.21,51.3,51.2,51.3,180700.0,37.7698,37.8361,37.7624,37.8361,180700.0
2014-08-22 15:10:00,51.3,51.31,51.27,51.3,126700.0,37.8361,37.8435,37.814,37.8361,126700.0
2014-08-22 15:20:00,51.3,51.3,51.23,51.24,97000.0,37.8361,37.8361,37.7845,37.7919,97000.0
2014-08-22 15:30:00,51.25,51.26,51.21,51.22,197500.0,37.7993,37.8066,37.7698,37.7771,197500.0
2014-08-22 15:40:00,51.21,51.23,51.13,51.16,319300.0,37.7698,37.7845,37.7108,37.7329,319300.0
2014-08-22 15:50:00,51.16,51.19,51.15,51.18,819800.0,37.7329,37.755,37.7255,37.7476,819800.0
2014-08-25 09:30:00,51.48,51.56,51.44,51.51,524100.0,37.9689,38.0279,37.9394,37.991,524100.0
2014-08-25 09:40:00,51.5,51.59,51.49,51.56,254400.0,37.9836,38.05,37.9763,38.0279,254400.0
2014-08-25 09:50:00,51.57,51.67,51.55,51.63,236000.0,38.0353,38.109,38.0205,38.0795,236000.0
2014-08-25 10:00:00,51.62,51.67,51.59,51.66,257400.0,38.0721,38.109,38.05,38.1017,257400.0
2014-08-25 10:10:00,51.66,51.7,51.61,51.64,262900.0,38.1017,38.1312,38.0648,38.0869,262900.0
2014-08-25 10:20:00,51.63,51.65,51.58,51.6,226500.0,38.0795,38.0943,38.0426,38.0574,226500.0
2014-08-25 10:30:00,51.59,51.61,51.52,51.61,204100.0,38.05,38.0648,37.9984,38.0648,204100.0
2014-08-25 10:40:00,51.61,51.66,51.59,51.64,271900.0,38.0648,38.1017,38.05,38.0869,271900.0
2014-08-25 10:50:00,51.64,51.69,51.64,51.66,172500.0,38.0869,38.1238,38.0869,38.1017,172500.0
2014-08-25 11:00:00,51.66,51.75,51.66,51.69,217900.0,38.1017,38.168,38.1017,38.1238,217900.0
2014-08-25 11:10:00,51.69,51.71,51.63,51.64,198700.0,38.1238,38.1385,38.0795,38.0869,198700.0
2014-08-25 11:20:00,51.64,51.64,51.55,51.62,326800.0,38.0869,38.0869,38.0205,38.0721,326800.0
2014-08-25 11:30:00,51.62,51.63,51.59,51.61,148200.0,38.0721,38.0795,38.05,38.0648,148200.0
2014-08-25 11:40:00,51.62,51.64,51.61,51.63,92000.0,38.0721,38.0869,38.0648,38.0795,92000.0
2014-08-25 11:50:00,51.62,51.63,51.58,51.6,125000.0,38.0721,38.0795,38.0426,38.0574,125000.0
2014-08-25 12:00:00,51.61,51.61,51.53,51.54,84200.0,38.0648,38.0648,38.0058,38.0131,84200.0
2014-08-25 12:10:00,51.53,51.57,51.53,51.53,123700.0,38.0058,38.0353,38.0058,38.0058,123700.0
2014-08-25 12:20:00,51.53,51.53,51.47,51.5,111100.0,38.0058,38.0058,37.9615,37.9836,111100.0
2014-08-25 12:30:00,51.5,51.51,51.43,51.46,132800.0,37.9836,37.991,37.932,37.9541,132800.0
2014-08-25 12:40:00,51.46,51.48,51.45,51.48,117000.0,37.9541,37.9689,37.9468,37.9689,117000.0
2014-08-25 12:50:00,51.48,51.48,51.44,51.45,114300.0,37.9689,37.9689,37.9394,37.9468,114300.0
2014-08-25 13:00:00,51.45,51.45,51.41,51.44,108900.0,37.9468,37.9468,37.9173,37.9394,108900.0
2014-08-25 13:10:00,51.44,51.47,51.44,51.44,55600.0,37.9394,37.9615,37.9394,37.9394,55600.0
2014-08-25 13:20:00,51.44,51.48,51.44,51.47,93700.0,37.9394,37.9689,37.9394,37.9615,93700.0
2014-08-25 13:30:00,51.48,51.49,51.47,51.49,83400.0,37.9689,37.9763,37.9615,37.9763,83400.0
2014-08-25 13:40:00,51.49,51.51,51.48,51.49,73900.0,37.9763,37.991,37.9689,37.9763,73900.0
2014-08-25 13:50:00,51.48,51.55,51.48,51.52,129200.0,37.9689,38.0205,37.9689,37.9984,129200.0
2014-08-25 14:00:00,51.52,51.52,51.46,51.47,113600.0,37.9984,37.9984,37.9541,37.9615,113600.0
2014-08-25 14:10:00,51.47,51.52,51.47,51.51,119700.0,37.9615,37.9984,37.9615,37.991,119700.0
2014-08-25 14:20:00,51.5,51.52,51.48,51.51,163100.0,37.9836,37.9984,37.9689,37.991,163100.0
2014-08-25 14:30:00,51.5,51.51,51.46,51.49,125700.0,37.9836,37.991,37.9541,37.9763,125700.0
2014-08-25 14:40:00,51.49,51.51,51.47,51.48,124600.0,37.9763,37.991,37.9615,37.9689,124600.0
2014-08-25 14:50:00,51.48,51.51,51.47,51.5,136000.0,37.9689,37.991,37.9615,37.9836,136000.0
2014-08-25 15:00:00,51.51,51.52,51.48,51.49,145000.0,37.991,37.9984,37.9689,37.9763,145000.0
2014-08-25 15:10:00,51.49,51.5,51.46,51.48,152800.0,37.9763,37.9836,37.9541,37.9689,152800.0
2014-08-25 15:20:00,51.48,51.49,51.43,51.43,190400.0,37.9689,37.9763,37.932,37.932,190400.0
2014-08-25 15:30:00,51.44,51.47,51.43,51.46,197500.0,37.9394,37.9615,37.932,37.9541,197500.0
2014-08-25 15:40:00,51.46,51.48,51.44,51.47,272100.0,37.9541,37.9689,37.9394,37.9615,272100.0
2014-08-25 15:50:00,51.47,51.48,51.43,51.47,847300.0,37.9615,37.9689,37.932,37.9615,847300.0
2014-08-26 09:30:00,51.57,51.63,51.48,51.54,610700.0,38.0353,38.0795,37.9689,38.0131,610700.0
2014-08-26 09:40:00,51.53,51.63,51.52,51.63,375900.0,38.0058,38.0795,37.9984,38.0795,375900.0
2014-08-26 09:50:00,51.64,51.64,51.53,51.54,189200.0,38.0869,38.0869,38.0058,38.0131,189200.0
2014-08-26 10:00:00,51.53,51.61,51.49,51.53,224200.0,38.0058,38.0648,37.9763,38.0058,224200.0
2014-08-26 10:10:00,51.54,51.63,51.53,51.6,119200.0,38.0131,38.0795,38.0058,38.0574,119200.0
2014-08-26 10:20:00,51.61,51.61,51.54,51.6,122700.0,38.0648,38.0648,38.0131,38.0574,122700.0
2014-08-26 10:30:00,51.6,51.61,51.55,51.57,103700.0,38.0574,38.0648,38.0205,38.0353,103700.0
2014-08-26 10:40:00,51.56,51.62,51.56,51.62,114600.0,38.0279,38.0721,38.0279,38.0721,114600.0
2014-08-26 10:50:00,51.62,51.67,51.61,51.66,205000.0,38.0721,38.109,38.0648,38.1017,205000.0
2014-08-26 11:00:00,51.67,51.69,51.66,51.67,123100.0,38.109,38.1238,38.1017,38.109,123100.0
2014-08-26 11:10:00,51.68,51.68,51.65,51.65,100700.0,38.1164,38.1164,38.0943,38.0943,100700.0
2014-08-26 11:20:00,51.65,51.69,51.63,51.68,125200.0,38.0943,38.1238,38.0795,38.1164,125200.0
2014-08-26 11:30:00,51.68,51.69,51.64,51.65,149000.0,38.1164,38.1238,38.0869,38.0943,149000.0
2014-08-26 11:40:00,51.65,51.66,51.65,51.65,67500.0,38.0943,38.1017,38.0943,38.0943,67500.0
2014-08-26 11:50:00,51.66,51.66,51.58,51.6,113300.0,38.1017,38.1017,38.0426,38.0574,113300.0
2014-08-26 12:00:00,51.6,51.62,51.58,51.6,103200.0,38.0574,38.0721,38.0426,38.0574,103200.0
2014-08-26 12:10:00,51.61,51.61,51.59,51.61,73600.0,38.0648,38.0648,38.05,38.0648,73600.0
2014-08-26 12:20:00,51.6,51.61,51.57,51.57,88100.0,38.0574,38.0648,38.0353,38.0353,88100.0
2014-08-26 12:30:00,51.57,51.59,51.55,51.57,106700.0,38.0353,38.05,38.0205,38.0353,106700.0
2014-08-26 12:40:00,51.57,51.57,51.54,51.54,98100.0,38.0353,38.0353,38.0131,38.0131,98100.0
2014-08-26 12:50:00,51.55,51.57,51.52,51.52,94600.0,38.0205,38.0353,37.9984,37.9984,94600.0
2014-08-26 13:00:00,51.52,51.53,51.47,51.48,129700.0,37.9984,38.0058,37.9615,37.9689,129700.0
2014-08-26 13:10:00,51.48,51.55,51.47,51.53,81200.0,37.9689,38.0205,37.9615,38.0058,81200.0
2014-08-26 13:20:00,51.53,51.57,51.52,51.55,69800.0,38.0058,38.0353,37.9984,38.0205,69800.0
2014-08-26 13:30:00,51.55,51.58,51.53,51.55,75200.0,38.0205,38.0426,38.0058,38.0205,75200.0
2014-08-26 13:40:00,51.55,51.57,51.54,51.55,60400.0,38.0205,38.0353,38.0131,38.0205,60400.0
2014-08-26 13:50:00,51.54,51.56,51.52,51.53,65200.0,38.0131,38.0279,37.9984,38.0058,65200.0
2014-08-26 14:00:00,51.54,51.57,51.53,51.55,58900.0,38.0131,38.0353,38.0058,38.0205,58900.0
2014-08-26 14:10:00,51.55,51.57,51.55,51.57,39800.0,38.0205,38.0353,38.0205,38.0353,39800.0
2014-08-26 14:20:00,51.57,51.59,51.57,51.59,42100.0,38.0353,38.05,38.0353,38.05,42100.0
2014-08-26 14:30:00,51.58,51.59,51.53,51.53,98300.0,38.0426,38.05,38.0058,38.0058,98300.0
2014-08-26 14:40:00,51.54,51.57,51.53,51.57,104500.0,38.0131,38.0353,38.0058,38.0353,104500.0
2014-08-26 14:50:00,51.56,51.57,51.55,51.56,81500.0,38.0279,38.0353,38.0205,38.0279,81500.0
2014-08-26 15:00:00,51.56,51.59,51.55,51.56,161600.0,38.0279,38.05,38.0205,38.0279,161600.0
2014-08-26 15:10:00,51.56,51.58,51.55,51.55,128900.0,38.0279,38.0426,38.0205,38.0205,128900.0
2014-08-26 15:20:00,51.55,51.59,51.54,51.56,151000.0,38.0205,38.05,38.0131,38.0279,151000.0
2014-08-26 15:30:00,51.55,51.58,51.5,51.57,153600.0,38.0205,38.0426,37.9836,38.0353,153600.0
2014-08-26 15:40:00,51.57,51.6,51.56,51.59,199400.0,38.0353,38.0574,38.0279,38.05,199400.0
2014-08-26 15:50:00,51.59,51.6,51.55,51.56,540500.0,38.05,38.0574,38.0205,38.0279,540500.0
2014-08-27 09:30:00,51.65,51.7,51.46,51.46,601100.0,38.0943,38.1312,37.9541,37.9541,601100.0
2014-08-27 09:40:00,51.45,51.49,51.38,51.38,264500.0,37.9468,37.9763,37.8951,37.8951,264500.0
2014-08-27 09:50:00,51.39,51.45,51.38,51.39,209000.0,37.9025,37.9468,37.8951,37.9025,209000.0
2014-08-27 10:00:00,51.38,51.39,51.32,51.32,222500.0,37.8951,37.9025,37.8509,37.8509,222500.0
2014-08-27 10:10:00,51.33,51.35,51.27,51.32,182600.0,37.8583,37.873,37.814,37.8509,182600.0
2014-08-27 10:20:00,51.31,51.4,51.3,51.35,170400.0,37.8435,37.9099,37.8361,37.873,170400.0
2014-08-27 10:30:00,51.35,51.37,51.29,51.3,120800.0,37.873,37.8878,37.8288,37.8361,120800.0
2014-08-27 10:40:00,51.31,51.38,51.31,51.38,122500.0,37.8435,37.8951,37.8435,37.8951,122500.0
2014-08-27 10:50:00,51.39,51.41,51.38,51.39,121700.0,37.9025,37.9173,37.8951,37.9025,121700.0
2014-08-27 11:00:00,51.39,51.43,51.38,51.38,148900.0,37.9025,37.932,37.8951,37.8951,148900.0
2014-08-27 11:10:00,51.38,51.4,51.36,51.36,279900.0,37.8951,37.9099,37.8804,37.8804,279900.0
2014-08-27 11:20:00,51.36,51.38,51.34,51.37,153500.0,37.8804,37.8951,37.8656,37.8878,153500.0
2014-08-27 11:30:00,51.36,51.36,51.32,51.33,112900.0,37.8804,37.8804,37.8509,37.8583,112900.0
2014-08-27 11:40:00,51.33,51.39,51.33,51.38,78400.0,37.8583,37.9025,37.8583,37.8951,78400.0
2014-08-27 11:50:00,51.37,51.39,51.36,51.38,64100.0,37.8878,37.9025,37.8804,37.8951,64100.0
2014-08-27 12:00:00,51.38,51.4,51.33,51.34,81800.0,37.8951,37.9099,37.8583,37.8656,81800.0
2014-08-27 12:10:00,51.35,51.38,51.33,51.38,129900.0,37.873,37.8951,37.8583,37.8951,129900.0
2014-08-27 12:20:00,51.38,51.39,51.36,51.39,38700.0,37.8951,37.9025,37.8804,37.9025,38700.0
2014-08-27 12:30:00,51.38,51.39,51.36,51.38,66700.0,37.8951,37.9025,37.8804,37.8951,66700.0
2014-08-27 12:40:00,51.38,51.41,51.38,51.41,46300.0,37.8951,37.9173,37.8951,37.9173,46300.0
2014-08-27 12:50:00,51.4,51.41,51.4,51.41,37100.0,37.9099,37.9173,37.9099,37.9173,37100.0
2014-08-27 13:00:00,51.4,51.41,51.38,51.38,62200.0,37.9099,37.9173,37.8951,37.8951,62200.0
2014-08-27 13:10:00,51.39,51.39,51.37,51.37,52100.0,37.9025,37.9025,37.8878,37.8878,52100.0
2014-08-27 13:20:00,51.37,51.4,51.37,51.4,62000.0,37.8878,37.9099,37.8878,37.9099,62000.0
2014-08-27 13:30:00,51.4,51.4,51.38,51.39,46400.0,37.9099,37.9099,37.8951,37.9025,46400.0
2014-08-27 13:40:00,51.39,51.39,51.37,51.38,44500.0,37.9025,37.9025,37.8878,37.8951,44500.0
2014-08-27 13:50:00,51.37,51.38,51.35,51.36,82000.0,37.8878,37.8951,37.873,37.8804,82000.0
2014-08-27 14:00:00,51.35,51.36,51.33,51.33,95400.0,37.873,37.8804,37.8583,37.8583,95400.0
2014-08-27 14:10:00,51.34,51.37,51.33,51.37,156200.0,37.8656,37.8878,37.8583,37.8878,156200.0
2014-08-27 14:20:00,51.36,51.37,51.36,51.37,53600.0,37.8804,37.8878,37.8804,37.8878,53600.0
2014-08-27 14:30:00,51.37,51.37,51.36,51.36,76100.0,37.8878,37.8878,37.8804,37.8804,76100.0
2014-08-27 14:40:00,51.36,51.36,51.3,51.3,78900.0,37.8804,37.8804,37.8361,37.8361,78900.0
2014-08-27 14:50:00,51.31,51.32,51.27,51.28,196300.0,37.8435,37.8509,37.814,37.8214,196300.0
2014-08-27 15:00:00,51.28,51.3,51.27,51.3,133300.0,37.8214,37.8361,37.814,37.8361,133300.0
2014-08-27 15:10:00,51.3,51.32,51.28,51.3,93300.0,37.8361,37.8509,37.8214,37.8361,93300.0
2014-08-27 15:20:00,51.3,51.34,51.3,51.34,129000.0,37.8361,37.8656,37.8361,37.8656,129000.0
2014-08-27 15:30:00,51.34,51.34,51.31,51.32,231500.0,37.8656,37.8656,37.8435,37.8509,231500.0
2014-08-27 15:40:00,51.32,51.37,51.32,51.34,271600.0,37.8509,37.8878,37.8509,37.8656,271600.0
2014-08-27 15:50:00,51.34,51.35,51.28,51.32,949600.0,37.8656,37.873,37.8214,37.8509,949600.0
2014-08-28 09:30:00,51.21,51.22,51.09,51.12,605400.0,37.7698,37.7771,37.6812,37.7034,605400.0
2014-08-28 09:40:00,51.11,51.13,51.0,51.06,288900.0,37.696,37.7108,37.6149,37.6591,288900.0
2014-08-28 09:50:00,51.06,51.11,51.04,51.11,231700.0,37.6591,37.696,37.6444,37.696,231700.0
2014-08-28 10:00:00,51.11,51.13,51.07,51.12,197000.0,37.696,37.7108,37.6665,37.7034,197000.0
2014-08-28 10:10:00,51.12,51.13,51.0,51.03,172300.0,37.7034,37.7108,37.6149,37.637,172300.0
2014-08-28 10:20:00,51.03,51.12,51.01,51.11,144800.0,37.637,37.7034,37.6222,37.696,144800.0
2014-08-28 10:30:00,51.11,51.12,51.06,51.09,105400.0,37.696,37.7034,37.6591,37.6812,105400.0
2014-08-28 10:40:00,51.09,51.16,51.09,51.15,109900.0,37.6812,37.7329,37.6812,37.7255,109900.0
2014-08-28 10:50:00,51.15,51.16,51.12,51.16,85600.0,37.7255,37.7329,37.7034,37.7329,85600.0
2014-08-28 11:00:00,51.16,51.18,51.12,51.16,90300.0,37.7329,37.7476,37.7034,37.7329,90300.0
2014-08-28 11:10:00,51.16,51.18,51.12,51.12,142300.0,37.7329,37.7476,37.7034,37.7034,142300.0
2014-08-28 11:20:00,51.13,51.19,51.11,51.18,97400.0,37.7108,37.755,37.696,37.7476,97400.0
2014-08-28 11:30:00,51.18,51.25,51.16,51.24,118700.0,37.7476,37.7993,37.7329,37.7919,118700.0
2014-08-28 11:40:00,51.24,51.25,51.19,51.22,95200.0,37.7919,37.7993,37.755,37.7771,95200.0
2014-08-28 11:50:00,51.21,51.26,51.2,51.23,90500.0,37.7698,37.8066,37.7624,37.7845,90500.0
2014-08-28 12:00:00,51.23,51.26,51.22,51.22,74100.0,37.7845,37.8066,37.7771,37.7771,74100.0
2014-08-28 12:10:00,51.22,51.28,51.2,51.26,175400.0,37.7771,37.8214,37.7624,37.8066,175400.0
2014-08-28 12:20:00,51.26,51.28,51.22,51.27,95700.0,37.8066,37.8214,37.7771,37.814,95700.0
2014-08-28 12:30:00,51.26,51.27,51.23,51.25,63900.0,37.8066,37.814,37.7845,37.7993,63900.0
2014-08-28 12:40:00,51.24,51.25,51.22,51.24,64900.0,37.7919,37.7993,37.7771,37.7919,64900.0
2014-08-28 12:50:00,51.24,51.26,51.22,51.24,51800.0,37.7919,37.8066,37.7771,37.7919,51800.0
2014-08-28 13:00:00,51.24,51.25,51.23,51.23,54700.0,37.7919,37.7993,37.7845,37.7845,54700.0
2014-08-28 13:10:00,51.24,51.25,51.22,51.23,121700.0,37.7919,37.7993,37.7771,37.7845,121700.0
2014-08-28 13:20:00,51.22,51.23,51.21,51.21,62700.0,37.7771,37.7845,37.7698,37.7698,62700.0
2014-08-28 13:30:00,51.22,51.22,51.18,51.19,64000.0,37.7771,37.7771,37.7476,37.755,64000.0
2014-08-28 13:40:00,51.19,51.21,51.18,51.19,89400.0,37.755,37.7698,37.7476,37.755,89400.0
2014-08-28 13:50:00,51.18,51.2,51.18,51.19,95900.0,37.7476,37.7624,37.7476,37.755,95900.0
2014-08-28 14:00:00,51.19,51.21,51.18,51.19,73400.0,37.755,37.7698,37.7476,37.755,73400.0
2014-08-28 14:10:00,51.19,51.2,51.17,51.17,115000.0,37.755,37.7624,37.7403,37.7403,115000.0
2014-08-28 14:20:00,51.17,51.2,51.17,51.19,114200.0,37.7403,37.7624,37.7403,37.755,114200.0
2014-08-28 14:30:00,51.19,51.21,51.19,51.2,79400.0,37.755,37.7698,37.755,37.7624,79400.0
2014-08-28 14:40:00,51.19,51.21,51.17,51.18,115700.0,37.755,37.7698,37.7403,37.7476,115700.0
2014-08-28 14:50:00,51.18,51.18,51.14,51.15,67600.0,37.7476,37.7476,37.7181,37.7255,67600.0
2014-08-28 15:00:00,51.15,51.18,51.14,51.15,85800.0,37.7255,37.7476,37.7181,37.7255,85800.0
2014-08-28 15:10:00,51.15,51.16,51.12,51.13,177800.0,37.7255,37.7329,37.7034,37.7108,177800.0
2014-08-28 15:20:00,51.13,51.15,51.11,51.11,115000.0,37.7108,37.7255,37.696,37.696,115000.0
2014-08-28 15:30:00,51.12,51.18,51.12,51.18,322400.0,37.7034,37.7476,37.7034,37.7476,322400.0
2014-08-28 15:40:00,51.18,51.19,51.15,51.15,196000.0,37.7476,37.755,37.7255,37.7255,196000.0
2014-08-28 15:50:00,51.15,51.17,51.11,51.17,519900.0,37.7255,37.7403,37.696,37.7403,519900.0
2014-08-29 09:30:00,51.27,51.43,51.24,51.36,437200.0,37.814,37.932,37.7919,37.8804,437200.0
2014-08-29 09:40:00,51.37,51.41,51.35,51.36,243800.0,37.8878,37.9173,37.873,37.8804,243800.0
2014-08-29 09:50:00,51.34,51.36,51.24,51.29,341300.0,37.8656,37.8804,37.7919,37.8288,341300.0
2014-08-29 10:00:00,51.3,51.31,51.23,51.25,128700.0,37.8361,37.8435,37.7845,37.7993,128700.0
2014-08-29 10:10:00,51.25,51.26,51.2,51.24,102700.0,37.7993,37.8066,37.7624,37.7919,102700.0
2014-08-29 10:20:00,51.24,51.25,51.18,51.23,117000.0,37.7919,37.7993,37.7476,37.7845,117000.0
2014-08-29 10:30:00,51.23,51.25,51.2,51.21,176400.0,37.7845,37.7993,37.7624,37.7698,176400.0
2014-08-29 10:40:00,51.21,51.23,51.19,51.23,120000.0,37.7698,37.7845,37.755,37.7845,120000.0
2014-08-29 10:50:00,51.22,51.23,51.19,51.2,146200.0,37.7771,37.7845,37.755,37.7624,146200.0
2014-08-29 11:00:00,51.21,51.23,51.19,51.2,215800.0,37.7698,37.7845,37.755,37.7624,215800.0
2014-08-29 11:10:00,51.21,51.26,51.2,51.23,120900.0,37.7698,37.8066,37.7624,37.7845,120900.0
2014-08-29 11:20:00,51.23,51.3,51.23,51.28,68500.0,37.7845,37.8361,37.7845,37.8214,68500.0
2014-08-29 11:30:00,51.28,51.37,51.27,51.35,131100.0,37.8214,37.8878,37.814,37.873,131100.0
2014-08-29 11:40:00,51.35,51.39,51.34,51.36,83200.0,37.873,37.9025,37.8656,37.8804,83200.0
2014-08-29 11:50:00,51.37,51.38,51.34,51.36,45600.0,37.8878,37.8951,37.8656,37.8804,45600.0
2014-08-29 12:00:00,51.36,51.4,51.35,51.37,101200.0,37.8804,37.9099,37.873,37.8878,101200.0
2014-08-29 12:10:00,51.37,51.38,51.35,51.35,54200.0,37.8878,37.8951,37.873,37.873,54200.0
2014-08-29 12:20:00,51.36,51.36,51.33,51.34,65900.0,37.8804,37.8804,37.8583,37.8656,65900.0
2014-08-29 12:30:00,51.34,51.35,51.31,51.32,45200.0,37.8656,37.873,37.8435,37.8509,45200.0
2014-08-29 12:40:00,51.33,51.33,51.29,51.31,70100.0,37.8583,37.8583,37.8288,37.8435,70100.0
2014-08-29 12:50:00,51.32,51.35,51.31,51.33,58500.0,37.8509,37.873,37.8435,37.8583,58500.0
2014-08-29 13:00:00,51.32,51.34,51.31,51.33,52600.0,37.8509,37.8656,37.8435,37.8583,52600.0
2014-08-29 13:10:00,51.33,51.33,51.32,51.33,16600.0,37.8583,37.8583,37.8509,37.8583,16600.0
2014-08-29 13:20:00,51.33,51.33,51.3,51.33,159900.0,37.8583,37.8583,37.8361,37.8583,159900.0
2014-08-29 13:30:00,51.32,51.34,51.31,51.34,108700.0,37.8509,37.8656,37.8435,37.8656,108700.0
2014-08-29 13:40:00,51.33,51.34,51.31,51.32,188900.0,37.8583,37.8656,37.8435,37.8509,188900.0
2014-08-29 13:50:00,51.33,51.35,51.32,51.33,103100.0,37.8583,37.873,37.8509,37.8583,103100.0
2014-08-29 14:00:00,51.32,51.36,51.32,51.35,72400.0,37.8509,37.8804,37.8509,37.873,72400.0
2014-08-29 14:10:00,51.35,51.35,51.32,51.32,60000.0,37.873,37.873,37.8509,37.8509,60000.0
2014-08-29 14:20:00,51.33,51.34,51.32,51.33,49100.0,37.8583,37.8656,37.8509,37.8583,49100.0
2014-08-29 14:30:00,51.33,51.34,51.32,51.33,96300.0,37.8583,37.8656,37.8509,37.8583,96300.0
2014-08-29 14:40:00,51.32,51.33,51.28,51.32,146800.0,37.8509,37.8583,37.8214,37.8509,146800.0
2014-08-29 14:50:00,51.32,51.32,51.29,51.3,101400.0,37.8509,37.8509,37.8288,37.8361,101400.0
2014-08-29 15:00:00,51.3,51.33,51.29,51.3,168700.0,37.8361,37.8583,37.8288,37.8361,168700.0
2014-08-29 15:10:00,51.3,51.32,51.29,51.32,85800.0,37.8361,37.8509,37.8288,37.8509,85800.0
2014-08-29 15:20:00,51.32,51.33,51.3,51.33,131500.0,37.8509,37.8583,37.8361,37.8583,131500.0
2014-08-29 15:30:00,51.33,51.35,51.32,51.33,253100.0,37.8583,37.873,37.8509,37.8583,253100.0
2014-08-29 15:40:00,51.33,51.39,51.33,51.38,258200.0,37.8583,37.9025,37.8583,37.8951,258200.0
2014-08-29 15:50:00,51.38,51.47,51.38,51.45,1064500.0,37.8951,37.9615,37.8951,37.9468,1064500.0
2014-09-02 09:30:00,51.71,51.71,51.52,51.55,578900.0,38.1385,38.1385,37.9984,38.0205,578900.0
2014-09-02 09:40:00,51.55,51.56,51.4,51.48,291600.0,38.0205,38.0279,37.9099,37.9689,291600.0
2014-09-02 09:50:00,51.49,51.5,51.35,51.41,311200.0,37.9763,37.9836,37.873,37.9173,311200.0
2014-09-02 10:00:00,51.41,51.52,51.41,51.49,336200.0,37.9173,37.9984,37.9173,37.9763,336200.0
2014-09-02 10:10:00,51.49,51.58,51.49,51.51,254200.0,37.9763,38.0426,37.9763,37.991,254200.0
2014-09-02 10:20:00,51.52,51.57,51.49,51.51,208500.0,37.9984,38.0353,37.9763,37.991,208500.0
2014-09-02 10:30:00,51.52,51.53,51.48,51.51,235400.0,37.9984,38.0058,37.9689,37.991,235400.0
2014-09-02 10:40:00,51.5,51.57,51.49,51.55,216400.0,37.9836,38.0353,37.9763,38.0205,216400.0
2014-09-02 10:50:00,51.55,51.57,51.53,51.55,186700.0,38.0205,38.0353,38.0058,38.0205,186700.0
2014-09-02 11:00:00,51.54,51.56,51.53,51.54,109600.0,38.0131,38.0279,38.0058,38.0131,109600.0
2014-09-02 11:10:00,51.54,51.55,51.45,51.46,188700.0,38.0131,38.0205,37.9468,37.9541,188700.0
2014-09-02 11:20:00,51.47,51.48,51.41,51.41,149400.0,37.9615,37.9689,37.9173,37.9173,149400.0
2014-09-02 11:30:00,51.42,51.46,51.41,51.45,106200.0,37.9246,37.9541,37.9173,37.9468,106200.0
2014-09-02 11:40:00,51.45,51.45,51.37,51.39,212200.0,37.9468,37.9468,37.8878,37.9025,212200.0
2014-09-02 11:50:00,51.39,51.4,51.34,51.37,131800.0,37.9025,37.9099,37.8656,37.8878,131800.0
2014-09-02 12:00:00,51.37,51.42,51.36,51.41,147500.0,37.8878,37.9246,37.8804,37.9173,147500.0
2014-09-02 12:10:00,51.41,51.43,51.39,51.42,187900.0,37.9173,37.932,37.9025,37.9246,187900.0
2014-09-02 12:20:00,51.42,51.42,51.38,51.4,75500.0,37.9246,37.9246,37.8951,37.9099,75500.0
2014-09-02 12:30:00,51.41,51.41,51.27,51.27,281100.0,37.9173,37.9173,37.814,37.814,281100.0
2014-09-02 12:40:00,51.27,51.31,51.27,51.29,174600.0,37.814,37.8435,37.814,37.8288,174600.0
2014-09-02 12:50:00,51.29,51.29,51.24,51.26,106800.0,37.8288,37.8288,37.7919,37.8066,106800.0
2014-09-02 13:00:00,51.26,51.3,51.24,51.3,97800.0,37.8066,37.8361,37.7919,37.8361,97800.0
2014-09-02 13:10:00,51.3,51.34,51.29,51.32,129100.0,37.8361,37.8656,37.8288,37.8509,129100.0
2014-09-02 13:20:00,51.32,51.33,51.27,51.28,108800.0,37.8509,37.8583,37.814,37.8214,108800.0
2014-09-02 13:30:00,51.29,51.31,51.25,51.31,161200.0,37.8288,37.8435,37.7993,37.8435,161200.0
2014-09-02 13:40:00,51.3,51.31,51.3,51.3,77900.0,37.8361,37.8435,37.8361,37.8361,77900.0
2014-09-02 13:50:00,51.3,51.36,51.29,51.34,180800.0,37.8361,37.8804,37.8288,37.8656,180800.0
2014-09-02 14:00:00,51.35,51.4,51.34,51.39,128200.0,37.873,37.9099,37.8656,37.9025,128200.0
2014-09-02 14:10:00,51.39,51.44,51.37,51.42,149700.0,37.9025,37.9394,37.8878,37.9246,149700.0
2014-09-02 14:20:00,51.42,51.45,51.4,51.41,116700.0,37.9246,37.9468,37.9099,37.9173,116700.0
2014-09-02 14:30:00,51.41,51.46,51.41,51.46,202600.0,37.9173,37.9541,37.9173,37.9541,202600.0
2014-09-02 14:40:00,51.46,51.48,51.45,51.46,161900.0,37.9541,37.9689,37.9468,37.9541,161900.0
2014-09-02 14:50:00,51.46,51.5,51.46,51.48,233400.0,37.9541,37.9836,37.9541,37.9689,233400.0
2014-09-02 15:00:00,51.49,51.49,51.47,51.48,134800.0,37.9763,37.9763,37.9615,37.9689,134800.0
2014-09-02 15:10:00,51.48,51.48,51.44,51.44,167600.0,37.9689,37.9689,37.9394,37.9394,167600.0
2014-09-02 15:20:00,51.44,51.48,51.44,51.47,197500.0,37.9394,37.9689,37.9394,37.9615,197500.0
2014-09-02 15:30:00,51.46,51.47,51.42,51.45,239500.0,37.9541,37.9615,37.9246,37.9468,239500.0
2014-09-02 15:40:00,51.45,51.55,51.44,51.55,557700.0,37.9468,38.0205,37.9394,38.0205,557700.0
2014-09-02 15:50:00,51.55,51.58,51.54,51.56,708300.0,38.0205,38.0426,38.0131,38.0279,708300.0
2014-09-03 09:30:00,51.75,51.87,51.68,51.85,481100.0,38.168,38.2565,38.1164,38.2418,481100.0
2014-09-03 09:40:00,51.85,51.88,51.79,51.84,225600.0,38.2418,38.2639,38.1975,38.2344,225600.0
2014-09-03 09:50:00,51.84,51.95,51.83,51.89,362900.0,38.2344,38.3155,38.227,38.2713,362900.0
2014-09-03 10:00:00,51.89,52.03,51.89,51.93,784500.0,38.2713,38.3745,38.2713,38.3008,784500.0
2014-09-03 10:10:00,51.92,51.94,51.81,51.83,299100.0,38.2934,38.3082,38.2123,38.227,299100.0
2014-09-03 10:20:00,51.83,51.85,51.76,51.8,211800.0,38.227,38.2418,38.1754,38.2049,211800.0
2014-09-03 10:30:00,51.81,51.81,51.74,51.79,99700.0,38.2123,38.2123,38.1607,38.1975,99700.0
2014-09-03 10:40:00,51.79,51.8,51.76,51.79,113900.0,38.1975,38.2049,38.1754,38.1975,113900.0
2014-09-03 10:50:00,51.79,51.83,51.78,51.82,129200.0,38.1975,38.227,38.1902,38.2197,129200.0
2014-09-03 11:00:00,51.82,51.85,51.79,51.79,101700.0,38.2197,38.2418,38.1975,38.1975,101700.0
2014-09-03 11:10:00,51.8,51.8,51.73,51.75,91100.0,38.2049,38.2049,38.1533,38.168,91100.0
2014-09-03 11:20:00,51.75,51.78,51.68,51.69,100100.0,38.168,38.1902,38.1164,38.1238,100100.0
2014-09-03 11:30:00,51.69,51.72,51.66,51.67,158400.0,38.1238,38.1459,38.1017,38.109,158400.0
2014-09-03 11:40:00,51.68,51.69,51.6,51.6,116300.0,38.1164,38.1238,38.0574,38.0574,116300.0
2014-09-03 11:50:00,51.61,51.61,51.51,51.51,178800.0,38.0648,38.0648,37.991,37.991,178800.0
2014-09-03 12:00:00,51.52,51.55,51.5,51.55,82800.0,37.9984,38.0205,37.9836,38.0205,82800.0
2014-09-03 12:10:00,51.55,51.63,51.54,51.63,57400.0,38.0205,38.0795,38.0131,38.0795,57400.0
2014-09-03 12:20:00,51.63,51.63,51.6,51.61,63800.0,38.0795,38.0795,38.0574,38.0648,63800.0
2014-09-03 12:30:00,51.62,51.64,51.57,51.64,96900.0,38.0721,38.0869,38.0353,38.0869,96900.0
2014-09-03 12:40:00,51.64,51.68,51.62,51.63,64400.0,38.0869,38.1164,38.0721,38.0795,64400.0
2014-09-03 12:50:00,51.64,51.66,51.6,51.65,57000.0,38.0869,38.1017,38.0574,38.0943,57000.0
2014-09-03 13:00:00,51.64,51.67,51.61,51.63,76200.0,38.0869,38.109,38.0648,38.0795,76200.0
2014-09-03 13:10:00,51.64,51.65,51.61,51.62,59400.0,38.0869,38.0943,38.0648,38.0721,59400.0
2014-09-03 13:20:00,51.62,51.64,51.6,51.64,55800.0,38.0721,38.0869,38.0574,38.0869,55800.0
2014-09-03 13:30:00,51.64,51.67,51.6,51.63,96800.0,38.0869,38.109,38.0574,38.0795,96800.0
2014-09-03 13:40:00,51.62,51.62,51.58,51.58,75300.0,38.0721,38.0721,38.0426,38.0426,75300.0
2014-09-03 13:50:00,51.58,51.61,51.54,51.61,93900.0,38.0426,38.0648,38.0131,38.0648,93900.0
2014-09-03 14:00:00,51.61,51.62,51.57,51.58,82500.0,38.0648,38.0721,38.0353,38.0426,82500.0
2014-09-03 14:10:00,51.58,51.58,51.5,51.51,105600.0,38.0426,38.0426,37.9836,37.991,105600.0
2014-09-03 14:20:00,51.5,51.51,51.46,51.5,171300.0,37.9836,37.991,37.9541,37.9836,171300.0
2014-09-03 14:30:00,51.51,51.54,51.5,51.52,57700.0,37.991,38.0131,37.9836,37.9984,57700.0
2014-09-03 14:40:00,51.52,51.52,51.47,51.49,81500.0,37.9984,37.9984,37.9615,37.9763,81500.0
2014-09-03 14:50:00,51.48,51.49,51.43,51.43,115500.0,37.9689,37.9763,37.932,37.932,115500.0
2014-09-03 15:00:00,51.43,51.47,51.4,51.47,157000.0,37.932,37.9615,37.9099,37.9615,157000.0
2014-09-03 15:10:00,51.46,51.52,51.45,51.52,137600.0,37.9541,37.9984,37.9468,37.9984,137600.0
2014-09-03 15:20:00,51.52,51.52,51.46,51.5,123700.0,37.9984,37.9984,37.9541,37.9836,123700.0
2014-09-03 15:30:00,51.49,51.53,51.48,51.52,128600.0,37.9763,38.0058,37.9689,37.9984,128600.0
2014-09-03 15:40:00,51.52,51.54,51.48,51.52,253500.0,37.9984,38.0131,37.9689,37.9984,253500.0
2014-09-03 15:50:00,51.52,51.58,51.52,51.54,531800.0,37.9984,38.0426,37.9984,38.0131,531800.0
2014-09-04 09:30:00,51.54,51.71,51.49,51.64,495700.0,38.0131,38.1385,37.9763,38.0869,495700.0
2014-09-04 09:40:00,51.63,51.8,51.63,51.76,267200.0,38.0795,38.2049,38.0795,38.1754,267200.0
2014-09-04 09:50:00,51.76,51.84,51.75,51.77,142500.0,38.1754,38.2344,38.168,38.1828,142500.0
2014-09-04 10:00:00,51.77,51.82,51.77,51.8,227700.0,38.1828,38.2197,38.1828,38.2049,227700.0
2014-09-04 10:10:00,51.8,51.92,51.8,51.87,410100.0,38.2049,38.2934,38.2049,38.2565,410100.0
2014-09-04 10:20:00,51.87,51.89,51.82,51.85,139100.0,38.2565,38.2713,38.2197,38.2418,139100.0
2014-09-04 10:30:00,51.85,51.9,51.8,51.84,127400.0,38.2418,38.2787,38.2049,38.2344,127400.0
2014-09-04 10:40:00,51.84,51.89,51.84,51.89,122100.0,38.2344,38.2713,38.2344,38.2713,122100.0
2014-09-04 10:50:00,51.88,51.9,51.84,51.85,138100.0,38.2639,38.2787,38.2344,38.2418,138100.0
2014-09-04 11:00:00,51.85,51.9,51.84,51.86,154700.0,38.2418,38.2787,38.2344,38.2492,154700.0
2014-09-04 11:10:00,51.86,51.89,51.83,51.86,113100.0,38.2492,38.2713,38.227,38.2492,113100.0
2014-09-04 11:20:00,51.86,51.88,51.85,51.85,140400.0,38.2492,38.2639,38.2418,38.2418,140400.0
2014-09-04 11:30:00,51.85,51.86,51.83,51.86,122000.0,38.2418,38.2492,38.227,38.2492,122000.0
2014-09-04 11:40:00,51.86,51.89,51.84,51.89,106500.0,38.2492,38.2713,38.2344,38.2713,106500.0
2014-09-04 11:50:00,51.89,51.9,51.86,51.87,146000.0,38.2713,38.2787,38.2492,38.2565,146000.0
2014-09-04 12:00:00,51.87,51.88,51.85,51.86,66400.0,38.2565,38.2639,38.2418,38.2492,66400.0
2014-09-04 12:10:00,51.87,51.87,51.84,51.84,69200.0,38.2565,38.2565,38.2344,38.2344,69200.0
2014-09-04 12:20:00,51.84,51.85,51.8,51.82,144600.0,38.2344,38.2418,38.2049,38.2197,144600.0
2014-09-04 12:30:00,51.82,51.85,51.8,51.83,71400.0,38.2197,38.2418,38.2049,38.227,71400.0
2014-09-04 12:40:00,51.84,51.84,51.78,51.79,71600.0,38.2344,38.2344,38.1902,38.1975,71600.0
2014-09-04 12:50:00,51.8,51.81,51.79,51.8,43400.0,38.2049,38.2123,38.1975,38.2049,43400.0
2014-09-04 13:00:00,51.79,51.8,51.75,51.79,88200.0,38.1975,38.2049,38.168,38.1975,88200.0
2014-09-04 13:10:00,51.78,51.79,51.72,51.73,53500.0,38.1902,38.1975,38.1459,38.1533,53500.0
2014-09-04 13:20:00,51.73,51.74,51.7,51.7,85600.0,38.1533,38.1607,38.1312,38.1312,85600.0
2014-09-04 13:30:00,51.71,51.71,51.66,51.66,100300.0,38.1385,38.1385,38.1017,38.1017,100300.0
2014-09-04 13:40:00,51.67,51.72,51.67,51.72,80200.0,38.109,38.1459,38.109,38.1459,80200.0
2014-09-04 13:50:00,51.72,51.73,51.7,51.7,44000.0,38.1459,38.1533,38.1312,38.1312,44000.0
2014-09-04 14:00:00,51.7,51.71,51.66,51.66,119100.0,38.1312,38.1385,38.1017,38.1017,119100.0
2014-09-04 14:10:00,51.66,51.68,51.66,51.66,58900.0,38.1017,38.1164,38.1017,38.1017,58900.0
2014-09-04 14:20:00,51.66,51.67,51.6,51.62,136100.0,38.1017,38.109,38.0574,38.0721,136100.0
2014-09-04 14:30:00,51.62,51.62,51.53,51.54,192600.0,38.0721,38.0721,38.0058,38.0131,192600.0
2014-09-04 14:40:00,51.54,51.56,51.5,51.51,122100.0,38.0131,38.0279,37.9836,37.991,122100.0
2014-09-04 14:50:00,51.51,51.57,51.47,51.47,283300.0,37.991,38.0353,37.9615,37.9615,283300.0
2014-09-04 15:00:00,51.48,51.5,51.42,51.47,317300.0,37.9689,37.9836,37.9246,37.9615,317300.0
2014-09-04 15:10:00,51.47,51.49,51.4,51.43,312800.0,37.9615,37.9763,37.9099,37.932,312800.0
2014-09-04 15:20:00,51.43,51.52,51.4,51.51,181700.0,37.932,37.9984,37.9099,37.991,181700.0
2014-09-04 15:30:00,51.52,51.56,51.48,51.49,347400.0,37.9984,38.0279,37.9689,37.9763,347400.0
2014-09-04 15:40:00,51.49,51.55,51.47,51.52,269800.0,37.9763,38.0205,37.9615,37.9984,269800.0
2014-09-04 15:50:00,51.53,51.56,51.5,51.56,510800.0,38.0058,38.0279,37.9836,38.0279,510800.0
2014-09-05 09:30:00,51.38,51.53,51.31,51.31,479900.0,37.8951,38.0058,37.8435,37.8435,479900.0
2014-09-05 09:40:00,51.31,51.52,51.29,51.47,332200.0,37.8435,37.9984,37.8288,37.9615,332200.0
2014-09-05 09:50:00,51.48,51.48,51.23,51.25,432400.0,37.9689,37.9689,37.7845,37.7993,432400.0
2014-09-05 10:00:00,51.25,51.32,51.23,51.29,319500.0,37.7993,37.8509,37.7845,37.8288,319500.0
2014-09-05 10:10:00,51.3,51.37,51.25,51.26,346800.0,37.8361,37.8878,37.7993,37.8066,346800.0
2014-09-05 10:20:00,51.26,51.31,51.25,51.26,125000.0,37.8066,37.8435,37.7993,37.8066,125000.0
2014-09-05 10:30:00,51.26,51.31,51.19,51.19,196400.0,37.8066,37.8435,37.755,37.755,196400.0
2014-09-05 10:40:00,51.19,51.25,51.16,51.21,194800.0,37.755,37.7993,37.7329,37.7698,194800.0
2014-09-05 10:50:00,51.21,51.31,51.2,51.31,137600.0,37.7698,37.8435,37.7624,37.8435,137600.0
2014-09-05 11:00:00,51.3,51.4,51.29,51.39,235900.0,37.8361,37.9099,37.8288,37.9025,235900.0
2014-09-05 11:10:00,51.38,51.39,51.3,51.32,173700.0,37.8951,37.9025,37.8361,37.8509,173700.0
2014-09-05 11:20:00,51.32,51.36,51.31,51.36,100700.0,37.8509,37.8804,37.8435,37.8804,100700.0
2014-09-05 11:30:00,51.36,51.39,51.31,51.31,81000.0,37.8804,37.9025,37.8435,37.8435,81000.0
2014-09-05 11:40:00,51.3,51.38,51.3,51.36,83300.0,37.8361,37.8951,37.8361,37.8804,83300.0
2014-09-05 11:50:00,51.36,51.41,51.35,51.38,98500.0,37.8804,37.9173,37.873,37.8951,98500.0
2014-09-05 12:00:00,51.38,51.41,51.37,51.38,76600.0,37.8951,37.9173,37.8878,37.8951,76600.0
2014-09-05 12:10:00,51.38,51.43,51.37,51.43,79800.0,37.8951,37.932,37.8878,37.932,79800.0
2014-09-05 12:20:00,51.44,51.5,51.43,51.49,113400.0,37.9394,37.9836,37.932,37.9763,113400.0
2014-09-05 12:30:00,51.49,51.53,51.48,51.52,195800.0,37.9763,38.0058,37.9689,37.9984,195800.0
2014-09-05 12:40:00,51.52,51.6,51.51,51.57,165400.0,37.9984,38.0574,37.991,38.0353,165400.0
2014-09-05 12:50:00,51.56,51.56,51.49,51.5,60100.0,38.0279,38.0279,37.9763,37.9836,60100.0
2014-09-05 13:00:00,51.49,51.55,51.48,51.54,116000.0,37.9763,38.0205,37.9689,38.0131,116000.0
2014-09-05 13:10:00,51.55,51.55,51.48,51.51,93000.0,38.0205,38.0205,37.9689,37.991,93000.0
2014-09-05 13:20:00,51.51,51.52,51.47,51.49,64200.0,37.991,37.9984,37.9615,37.9763,64200.0
2014-09-05 13:30:00,51.49,51.54,51.49,51.53,114600.0,37.9763,38.0131,37.9763,38.0058,114600.0
2014-09-05 13:40:00,51.54,51.55,51.52,51.52,68600.0,38.0131,38.0205,37.9984,37.9984,68600.0
2014-09-05 13:50:00,51.53,51.55,51.5,51.54,91200.0,38.0058,38.0205,37.9836,38.0131,91200.0
2014-09-05 14:00:00,51.53,51.61,51.53,51.55,203400.0,38.0058,38.0648,38.0058,38.0205,203400.0
2014-09-05 14:10:00,51.56,51.57,51.52,51.54,103600.0,38.0279,38.0353,37.9984,38.0131,103600.0
2014-09-05 14:20:00,51.55,51.59,51.53,51.59,122500.0,38.0205,38.05,38.0058,38.05,122500.0
2014-09-05 14:30:00,51.59,51.59,51.54,51.55,77100.0,38.05,38.05,38.0131,38.0205,77100.0
2014-09-05 14:40:00,51.54,51.56,51.53,51.53,177000.0,38.0131,38.0279,38.0058,38.0058,177000.0
2014-09-05 14:50:00,51.53,51.57,51.52,51.57,107100.0,38.0058,38.0353,37.9984,38.0353,107100.0
2014-09-05 15:00:00,51.57,51.59,51.54,51.57,119800.0,38.0353,38.05,38.0131,38.0353,119800.0
2014-09-05 15:10:00,51.57,51.61,51.55,51.55,266800.0,38.0353,38.0648,38.0205,38.0205,266800.0
2014-09-05 15:20:00,51.55,51.56,51.51,51.54,185800.0,38.0205,38.0279,37.991,38.0131,185800.0
2014-09-05 15:30:00,51.54,51.56,51.52,51.56,156200.0,38.0131,38.0279,37.9984,38.0279,156200.0
2014-09-05 15:40:00,51.56,51.62,51.54,51.6,406900.0,38.0279,38.0721,38.0131,38.0574,406900.0
2014-09-05 15:50:00,51.6,51.64,51.59,51.63,809200.0,38.0574,38.0869,38.05,38.0795,809200.0
2014-09-08 09:30:00,51.48,51.73,51.47,51.71,381400.0,37.9689,38.1533,37.9615,38.1385,381400.0
2014-09-08 09:40:00,51.71,51.71,51.61,51.62,217400.0,38.1385,38.1385,38.0648,38.0721,217400.0
2014-09-08 09:50:00,51.62,51.63,51.56,51.62,156700.0,38.0721,38.0795,38.0279,38.0721,156700.0
2014-09-08 10:00:00,51.62,51.66,51.57,51.57,168700.0,38.0721,38.1017,38.0353,38.0353,168700.0
2014-09-08 10:10:00,51.56,51.6,51.48,51.48,117100.0,38.0279,38.0574,37.9689,37.9689,117100.0
2014-09-08 10:20:00,51.48,51.52,51.45,51.47,200900.0,37.9689,37.9984,37.9468,37.9615,200900.0
2014-09-08 10:30:00,51.47,51.47,51.37,51.42,167400.0,37.9615,37.9615,37.8878,37.9246,167400.0
2014-09-08 10:40:00,51.41,51.46,51.41,51.42,173500.0,37.9173,37.9541,37.9173,37.9246,173500.0
2014-09-08 10:50:00,51.42,51.48,51.41,51.47,134300.0,37.9246,37.9689,37.9173,37.9615,134300.0
2014-09-08 11:00:00,51.47,51.48,51.42,51.48,111700.0,37.9615,37.9689,37.9246,37.9689,111700.0
2014-09-08 11:10:00,51.48,51.52,51.44,51.52,231000.0,37.9689,37.9984,37.9394,37.9984,231000.0
2014-09-08 11:20:00,51.52,51.6,51.52,51.55,185400.0,37.9984,38.0574,37.9984,38.0205,185400.0
2014-09-08 11:30:00,51.56,51.59,51.54,51.54,117600.0,38.0279,38.05,38.0131,38.0131,117600.0
2014-09-08 11:40:00,51.54,51.57,51.53,51.56,195700.0,38.0131,38.0353,38.0058,38.0279,195700.0
2014-09-08 11:50:00,51.56,51.59,51.53,51.56,213300.0,38.0279,38.05,38.0058,38.0279,213300.0
2014-09-08 12:00:00,51.56,51.57,51.49,51.54,79400.0,38.0279,38.0353,37.9763,38.0131,79400.0
2014-09-08 12:10:00,51.53,51.54,51.45,51.47,132900.0,38.0058,38.0131,37.9468,37.9615,132900.0
2014-09-08 12:20:00,51.47,51.5,51.46,51.48,89100.0,37.9615,37.9836,37.9541,37.9689,89100.0
2014-09-08 12:30:00,51.48,51.51,51.47,51.49,64500.0,37.9689,37.991,37.9615,37.9763,64500.0
2014-09-08 12:40:00,51.49,51.51,51.47,51.51,83100.0,37.9763,37.991,37.9615,37.991,83100.0
2014-09-08 12:50:00,51.51,51.51,51.48,51.49,42200.0,37.991,37.991,37.9689,37.9763,42200.0
2014-09-08 13:00:00,51.48,51.5,51.41,51.44,79300.0,37.9689,37.9836,37.9173,37.9394,79300.0
2014-09-08 13:10:00,51.43,51.44,51.35,51.35,203700.0,37.932,37.9394,37.873,37.873,203700.0
2014-09-08 13:20:00,51.35,51.42,51.35,51.38,190700.0,37.873,37.9246,37.873,37.8951,190700.0
2014-09-08 13:30:00,51.37,51.41,51.36,51.4,134300.0,37.8878,37.9173,37.8804,37.9099,134300.0
2014-09-08 13:40:00,51.4,51.41,51.34,51.38,155800.0,37.9099,37.9173,37.8656,37.8951,155800.0
2014-09-08 13:50:00,51.38,51.41,51.36,51.41,115000.0,37.8951,37.9173,37.8804,37.9173,115000.0
2014-09-08 14:00:00,51.4,51.43,51.39,51.42,105700.0,37.9099,37.932,37.9025,37.9246,105700.0
2014-09-08 14:10:00,51.41,51.46,51.4,51.43,111600.0,37.9173,37.9541,37.9099,37.932,111600.0
2014-09-08 14:20:00,51.43,51.43,51.4,51.41,83100.0,37.932,37.932,37.9099,37.9173,83100.0
2014-09-08 14:30:00,51.42,51.46,51.41,51.44,119200.0,37.9246,37.9541,37.9173,37.9394,119200.0
2014-09-08 14:40:00,51.44,51.45,51.42,51.44,54500.0,37.9394,37.9468,37.9246,37.9394,54500.0
2014-09-08 14:50:00,51.45,51.48,51.43,51.44,76200.0,37.9468,37.9689,37.932,37.9394,76200.0
2014-09-08 15:00:00,51.43,51.5,51.43,51.49,119200.0,37.932,37.9836,37.932,37.9763,119200.0
2014-09-08 15:10:00,51.49,51.53,51.48,51.49,295400.0,37.9763,38.0058,37.9689,37.9763,295400.0
2014-09-08 15:20:00,51.5,51.51,51.48,51.5,121400.0,37.9836,37.991,37.9689,37.9836,121400.0
2014-09-08 15:30:00,51.5,51.55,51.5,51.55,205100.0,37.9836,38.0205,37.9836,38.0205,205100.0
2014-09-08 15:40:00,51.55,51.55,51.45,51.47,325700.0,38.0205,38.0205,37.9468,37.9615,325700.0
2014-09-08 15:50:00,51.47,51.51,51.44,51.46,578500.0,37.9615,37.991,37.9394,37.9541,578500.0
2014-09-09 09:30:00,51.23,51.3,51.03,51.16,680600.0,37.7845,37.8361,37.637,37.7329,680600.0
2014-09-09 09:40:00,51.16,51.18,51.05,51.12,375500.0,37.7329,37.7476,37.6517,37.7034,375500.0
2014-09-09 09:50:00,51.12,51.13,51.0,51.08,310100.0,37.7034,37.7108,37.6149,37.6739,310100.0
2014-09-09 10:00:00,51.07,51.19,51.05,51.17,257500.0,37.6665,37.755,37.6517,37.7403,257500.0
2014-09-09 10:10:00,51.18,51.18,51.08,51.1,238500.0,37.7476,37.7476,37.6739,37.6886,238500.0
2014-09-09 10:20:00,51.1,51.1,51.02,51.08,237000.0,37.6886,37.6886,37.6296,37.6739,237000.0
2014-09-09 10:30:00,51.08,51.09,51.01,51.04,178100.0,37.6739,37.6812,37.6222,37.6444,178100.0
2014-09-09 10:40:00,51.04,51.04,51.0,51.02,275400.0,37.6444,37.6444,37.6149,37.6296,275400.0
2014-09-09 10:50:00,51.02,51.05,51.01,51.05,155500.0,37.6296,37.6517,37.6222,37.6517,155500.0
2014-09-09 11:00:00,51.05,51.16,51.04,51.15,155300.0,37.6517,37.7329,37.6444,37.7255,155300.0
2014-09-09 11:10:00,51.15,51.2,51.14,51.19,109700.0,37.7255,37.7624,37.7181,37.755,109700.0
2014-09-09 11:20:00,51.2,51.21,51.16,51.19,128900.0,37.7624,37.7698,37.7329,37.755,128900.0
2014-09-09 11:30:00,51.19,51.22,51.18,51.18,129400.0,37.755,37.7771,37.7476,37.7476,129400.0
2014-09-09 11:40:00,51.18,51.21,51.15,51.21,93200.0,37.7476,37.7698,37.7255,37.7698,93200.0
2014-09-09 11:50:00,51.21,51.21,51.14,51.17,113600.0,37.7698,37.7698,37.7181,37.7403,113600.0
2014-09-09 12:00:00,51.17,51.18,51.13,51.18,103600.0,37.7403,37.7476,37.7108,37.7476,103600.0
2014-09-09 12:10:00,51.18,51.21,51.16,51.19,119000.0,37.7476,37.7698,37.7329,37.755,119000.0
2014-09-09 12:20:00,51.19,51.27,51.19,51.25,169500.0,37.755,37.814,37.755,37.7993,169500.0
2014-09-09 12:30:00,51.25,51.28,51.24,51.26,204100.0,37.7993,37.8214,37.7919,37.8066,204100.0
2014-09-09 12:40:00,51.26,51.26,51.19,51.19,91000.0,37.8066,37.8066,37.755,37.755,91000.0
2014-09-09 12:50:00,51.2,51.2,51.15,51.16,91800.0,37.7624,37.7624,37.7255,37.7329,91800.0
2014-09-09 13:00:00,51.17,51.2,51.14,51.16,131500.0,37.7403,37.7624,37.7181,37.7329,131500.0
2014-09-09 13:10:00,51.16,51.21,51.16,51.18,117400.0,37.7329,37.7698,37.7329,37.7476,117400.0
2014-09-09 13:20:00,51.18,51.19,51.14,51.16,182200.0,37.7476,37.755,37.7181,37.7329,182200.0
2014-09-09 13:30:00,51.16,51.21,51.15,51.19,159700.0,37.7329,37.7698,37.7255,37.755,159700.0
2014-09-09 13:40:00,51.18,51.33,51.17,51.33,267800.0,37.7476,37.8583,37.7403,37.8583,267800.0
2014-09-09 13:50:00,51.33,51.36,51.27,51.28,228300.0,37.8583,37.8804,37.814,37.8214,228300.0
2014-09-09 14:00:00,51.27,51.29,51.22,51.23,182100.0,37.814,37.8288,37.7771,37.7845,182100.0
2014-09-09 14:10:00,51.23,51.23,51.18,51.19,137300.0,37.7845,37.7845,37.7476,37.755,137300.0
2014-09-09 14:20:00,51.19,51.2,51.14,51.17,95800.0,37.755,37.7624,37.7181,37.7403,95800.0
2014-09-09 14:30:00,51.16,51.21,51.14,51.21,149000.0,37.7329,37.7698,37.7181,37.7698,149000.0
2014-09-09 14:40:00,51.21,51.22,51.12,51.12,139500.0,37.7698,37.7771,37.7034,37.7034,139500.0
2014-09-09 14:50:00,51.12,51.19,51.12,51.18,142600.0,37.7034,37.755,37.7034,37.7476,142600.0
2014-09-09 15:00:00,51.17,51.18,51.05,51.05,236300.0,37.7403,37.7476,37.6517,37.6517,236300.0
2014-09-09 15:10:00,51.05,51.09,51.04,51.08,408900.0,37.6517,37.6812,37.6444,37.6739,408900.0
2014-09-09 15:20:00,51.08,51.1,51.0,51.09,339400.0,37.6739,37.6886,37.6149,37.6812,339400.0
2014-09-09 15:30:00,51.09,51.1,51.04,51.05,266200.0,37.6812,37.6886,37.6444,37.6517,266200.0
2014-09-09 15:40:00,51.05,51.08,51.02,51.07,411000.0,37.6517,37.6739,37.6296,37.6665,411000.0
2014-09-09 15:50:00,51.07,51.09,51.05,51.08,753300.0,37.6665,37.6812,37.6517,37.6739,753300.0
2014-09-10 09:30:00,51.08,51.39,51.06,51.28,455200.0,37.6739,37.9025,37.6591,37.8214,455200.0
2014-09-10 09:40:00,51.27,51.29,51.16,51.2,333300.0,37.814,37.8288,37.7329,37.7624,333300.0
2014-09-10 09:50:00,51.2,51.22,51.11,51.19,221700.0,37.7624,37.7771,37.696,37.755,221700.0
2014-09-10 10:00:00,51.19,51.36,51.15,51.33,311500.0,37.755,37.8804,37.7255,37.8583,311500.0
2014-09-10 10:10:00,51.33,51.38,51.26,51.29,158700.0,37.8583,37.8951,37.8066,37.8288,158700.0
2014-09-10 10:20:00,51.29,51.31,51.23,51.27,113000.0,37.8288,37.8435,37.7845,37.814,113000.0
2014-09-10 10:30:00,51.28,51.28,51.17,51.17,131900.0,37.8214,37.8214,37.7403,37.7403,131900.0
2014-09-10 10:40:00,51.17,51.27,51.16,51.23,112800.0,37.7403,37.814,37.7329,37.7845,112800.0
2014-09-10 10:50:00,51.23,51.26,51.19,51.19,122700.0,37.7845,37.8066,37.755,37.755,122700.0
2014-09-10 11:00:00,51.19,51.22,51.16,51.19,93800.0,37.755,37.7771,37.7329,37.755,93800.0
2014-09-10 11:10:00,51.18,51.3,51.17,51.29,115400.0,37.7476,37.8361,37.7403,37.8288,115400.0
2014-09-10 11:20:00,51.28,51.28,51.25,51.28,126300.0,37.8214,37.8214,37.7993,37.8214,126300.0
2014-09-10 11:30:00,51.28,51.36,51.27,51.35,191300.0,37.8214,37.8804,37.814,37.873,191300.0
2014-09-10 11:40:00,51.35,51.35,51.28,51.29,74600.0,37.873,37.873,37.8214,37.8288,74600.0
2014-09-10 11:50:00,51.29,51.39,51.28,51.38,370900.0,37.8288,37.9025,37.8214,37.8951,370900.0
2014-09-10 12:00:00,51.38,51.42,51.28,51.3,385400.0,37.8951,37.9246,37.8214,37.8361,385400.0
2014-09-10 12:10:00,51.3,51.34,51.27,51.33,172300.0,37.8361,37.8656,37.814,37.8583,172300.0
2014-09-10 12:20:00,51.33,51.41,51.32,51.36,140800.0,37.8583,37.9173,37.8509,37.8804,140800.0
2014-09-10 12:30:00,51.35,51.39,51.35,51.38,102000.0,37.873,37.9025,37.873,37.8951,102000.0
2014-09-10 12:40:00,51.38,51.41,51.37,51.37,125500.0,37.8951,37.9173,37.8878,37.8878,125500.0
2014-09-10 12:50:00,51.38,51.42,51.36,51.39,130500.0,37.8951,37.9246,37.8804,37.9025,130500.0
2014-09-10 13:00:00,51.38,51.56,51.38,51.52,170300.0,37.8951,38.0279,37.8951,37.9984,170300.0
2014-09-10 13:10:00,51.53,51.57,51.51,51.52,128400.0,38.0058,38.0353,37.991,37.9984,128400.0
2014-09-10 13:20:00,51.52,51.52,51.48,51.49,141300.0,37.9984,37.9984,37.9689,37.9763,141300.0
2014-09-10 13:30:00,51.49,51.5,51.44,51.47,291400.0,37.9763,37.9836,37.9394,37.9615,291400.0
2014-09-10 13:40:00,51.47,51.51,51.45,51.51,91100.0,37.9615,37.991,37.9468,37.991,91100.0
2014-09-10 13:50:00,51.51,51.52,51.46,51.52,196700.0,37.991,37.9984,37.9541,37.9984,196700.0
2014-09-10 14:00:00,51.52,51.55,51.46,51.47,172900.0,37.9984,38.0205,37.9541,37.9615,172900.0
2014-09-10 14:10:00,51.47,51.52,51.47,51.52,128700.0,37.9615,37.9984,37.9615,37.9984,128700.0
2014-09-10 14:20:00,51.52,51.55,51.48,51.54,216800.0,37.9984,38.0205,37.9689,38.0131,216800.0
2014-09-10 14:30:00,51.54,51.56,51.51,51.52,216800.0,38.0131,38.0279,37.991,37.9984,216800.0
2014-09-10 14:40:00,51.51,51.55,51.51,51.54,109600.0,37.991,38.0205,37.991,38.0131,109600.0
2014-09-10 14:50:00,51.54,51.56,51.5,51.52,229900.0,38.0131,38.0279,37.9836,37.9984,229900.0
2014-09-10 15:00:00,51.52,51.62,51.51,51.61,272400.0,37.9984,38.0721,37.991,38.0648,272400.0
2014-09-10 15:10:00,51.61,51.62,51.58,51.59,279300.0,38.0648,38.0721,38.0426,38.05,279300.0
2014-09-10 15:20:00,51.59,51.61,51.55,51.55,174400.0,38.05,38.0648,38.0205,38.0205,174400.0
2014-09-10 15:30:00,51.55,51.58,51.54,51.56,228300.0,38.0205,38.0426,38.0131,38.0279,228300.0
2014-09-10 15:40:00,51.56,51.57,51.47,51.53,458000.0,38.0279,38.0353,37.9615,38.0058,458000.0
2014-09-10 15:50:00,51.52,51.56,51.5,51.55,1053900.0,37.9984,38.0279,37.9836,38.0205,1053900.0
2014-09-11 09:30:00,51.4,51.54,51.32,51.53,372700.0,37.9099,38.0131,37.8509,38.0058,372700.0
2014-09-11 09:40:00,51.53,51.58,51.51,51.54,335700.0,38.0058,38.0426,37.991,38.0131,335700.0
2014-09-11 09:50:00,51.53,51.66,51.52,51.63,282700.0,38.0058,38.1017,37.9984,38.0795,282700.0
2014-09-11 10:00:00,51.64,51.7,51.6,51.63,345300.0,38.0869,38.1312,38.0574,38.0795,345300.0
2014-09-11 10:10:00,51.63,51.66,51.58,51.65,245500.0,38.0795,38.1017,38.0426,38.0943,245500.0
2014-09-11 10:20:00,51.65,51.66,51.54,51.56,193500.0,38.0943,38.1017,38.0131,38.0279,193500.0
2014-09-11 10:30:00,51.56,51.61,51.48,51.5,266100.0,38.0279,38.0648,37.9689,37.9836,266100.0
2014-09-11 10:40:00,51.5,51.58,51.46,51.57,151800.0,37.9836,38.0426,37.9541,38.0353,151800.0
2014-09-11 10:50:00,51.56,51.59,51.49,51.59,179000.0,38.0279,38.05,37.9763,38.05,179000.0
2014-09-11 11:00:00,51.59,51.64,51.57,51.61,136800.0,38.05,38.0869,38.0353,38.0648,136800.0
2014-09-11 11:10:00,51.61,51.69,51.6,51.69,151000.0,38.0648,38.1238,38.0574,38.1238,151000.0
2014-09-11 11:20:00,51.69,51.7,51.62,51.63,155200.0,38.1238,38.1312,38.0721,38.0795,155200.0
2014-09-11 11:30:00,51.64,51.68,51.63,51.65,130700.0,38.0869,38.1164,38.0795,38.0943,130700.0
2014-09-11 11:40:00,51.65,51.68,51.63,51.66,70700.0,38.0943,38.1164,38.0795,38.1017,70700.0
2014-09-11 11:50:00,51.66,51.67,51.62,51.62,104800.0,38.1017,38.109,38.0721,38.0721,104800.0
2014-09-11 12:00:00,51.62,51.66,51.59,51.6,138800.0,38.0721,38.1017,38.05,38.0574,138800.0
2014-09-11 12:10:00,51.59,51.62,51.55,51.6,128600.0,38.05,38.0721,38.0205,38.0574,128600.0
2014-09-11 12:20:00,51.61,51.71,51.59,51.71,110400.0,38.0648,38.1385,38.05,38.1385,110400.0
2014-09-11 12:30:00,51.71,51.71,51.62,51.63,115500.0,38.1385,38.1385,38.0721,38.0795,115500.0
2014-09-11 12:40:00,51.63,51.63,51.6,51.6,88300.0,38.0795,38.0795,38.0574,38.0574,88300.0
2014-09-11 12:50:00,51.61,51.63,51.6,51.6,116400.0,38.0648,38.0795,38.0574,38.0574,116400.0
2014-09-11 13:00:00,51.6,51.62,51.57,51.59,110100.0,38.0574,38.0721,38.0353,38.05,110100.0
2014-09-11 13:10:00,51.59,51.61,51.58,51.61,82500.0,38.05,38.0648,38.0426,38.0648,82500.0
2014-09-11 13:20:00,51.61,51.61,51.5,51.54,180400.0,38.0648,38.0648,37.9836,38.0131,180400.0
2014-09-11 13:30:00,51.53,51.57,51.51,51.54,178500.0,38.0058,38.0353,37.991,38.0131,178500.0
2014-09-11 13:40:00,51.53,51.6,51.53,51.59,135400.0,38.0058,38.0574,38.0058,38.05,135400.0
2014-09-11 13:50:00,51.59,51.6,51.54,51.56,107400.0,38.05,38.0574,38.0131,38.0279,107400.0
2014-09-11 14:00:00,51.57,51.64,51.56,51.64,225900.0,38.0353,38.0869,38.0279,38.0869,225900.0
2014-09-11 14:10:00,51.63,51.64,51.6,51.61,83800.0,38.0795,38.0869,38.0574,38.0648,83800.0
2014-09-11 14:20:00,51.6,51.68,51.6,51.67,116000.0,38.0574,38.1164,38.0574,38.109,116000.0
2014-09-11 14:30:00,51.67,51.7,51.64,51.64,157600.0,38.109,38.1312,38.0869,38.0869,157600.0
2014-09-11 14:40:00,51.65,51.7,51.64,51.69,191400.0,38.0943,38.1312,38.0869,38.1238,191400.0
2014-09-11 14:50:00,51.69,51.73,51.67,51.7,180000.0,38.1238,38.1533,38.109,38.1312,180000.0
2014-09-11 15:00:00,51.7,51.71,51.62,51.66,210100.0,38.1312,38.1385,38.0721,38.1017,210100.0
2014-09-11 15:10:00,51.65,51.69,51.64,51.65,163700.0,38.0943,38.1238,38.0869,38.0943,163700.0
2014-09-11 15:20:00,51.65,51.69,51.61,51.62,147000.0,38.0943,38.1238,38.0648,38.0721,147000.0
2014-09-11 15:30:00,51.62,51.63,51.57,51.58,243900.0,38.0721,38.0795,38.0353,38.0426,243900.0
2014-09-11 15:40:00,51.58,51.61,51.56,51.61,485700.0,38.0426,38.0648,38.0279,38.0648,485700.0
2014-09-11 15:50:00,51.61,51.61,51.57,51.59,526400.0,38.0648,38.0648,38.0353,38.05,526400.0
2014-09-12 09:30:00,51.67,51.81,51.55,51.76,520400.0,38.109,38.2123,38.0205,38.1754,520400.0
2014-09-12 09:40:00,51.75,51.82,51.68,51.81,336700.0,38.168,38.2197,38.1164,38.2123,336700.0
2014-09-12 09:50:00,51.8,51.84,51.72,51.75,281400.0,38.2049,38.2344,38.1459,38.168,281400.0
2014-09-12 10:00:00,51.75,51.88,51.68,51.87,337600.0,38.168,38.2639,38.1164,38.2565,337600.0
2014-09-12 10:10:00,51.87,52.02,51.85,51.98,625800.0,38.2565,38.3672,38.2418,38.3377,625800.0
2014-09-12 10:20:00,51.98,52.03,51.92,52.0,345300.0,38.3377,38.3745,38.2934,38.3524,345300.0
2014-09-12 10:30:00,51.99,51.99,51.85,51.88,249300.0,38.345,38.345,38.2418,38.2639,249300.0
2014-09-12 10:40:00,51.89,51.93,51.82,51.87,316500.0,38.2713,38.3008,38.2197,38.2565,316500.0
2014-09-12 10:50:00,51.88,51.94,51.84,51.88,250500.0,38.2639,38.3082,38.2344,38.2639,250500.0
2014-09-12 11:00:00,51.88,51.95,51.84,51.94,325100.0,38.2639,38.3155,38.2344,38.3082,325100.0
2014-09-12 11:10:00,51.95,51.95,51.86,51.86,280500.0,38.3155,38.3155,38.2492,38.2492,280500.0
2014-09-12 11:20:00,51.86,51.87,51.81,51.83,231100.0,38.2492,38.2565,38.2123,38.227,231100.0
2014-09-12 11:30:00,51.82,51.84,51.77,51.77,163000.0,38.2197,38.2344,38.1828,38.1828,163000.0
2014-09-12 11:40:00,51.77,51.84,51.74,51.74,169800.0,38.1828,38.2344,38.1607,38.1607,169800.0
2014-09-12 11:50:00,51.74,51.79,51.72,51.77,162600.0,38.1607,38.1975,38.1459,38.1828,162600.0
2014-09-12 12:00:00,51.77,51.81,51.73,51.79,159600.0,38.1828,38.2123,38.1533,38.1975,159600.0
2014-09-12 12:10:00,51.79,51.82,51.74,51.78,97700.0,38.1975,38.2197,38.1607,38.1902,97700.0
2014-09-12 12:20:00,51.78,51.79,51.7,51.75,128400.0,38.1902,38.1975,38.1312,38.168,128400.0
2014-09-12 12:30:00,51.75,51.75,51.6,51.63,211500.0,38.168,38.168,38.0574,38.0795,211500.0
2014-09-12 12:40:00,51.63,51.68,51.62,51.64,117900.0,38.0795,38.1164,38.0721,38.0869,117900.0
2014-09-12 12:50:00,51.64,51.66,51.58,51.64,163800.0,38.0869,38.1017,38.0426,38.0869,163800.0
2014-09-12 13:00:00,51.63,51.67,51.61,51.65,123900.0,38.0795,38.109,38.0648,38.0943,123900.0
2014-09-12 13:10:00,51.66,51.66,51.58,51.59,112200.0,38.1017,38.1017,38.0426,38.05,112200.0
2014-09-12 13:20:00,51.59,51.61,51.53,51.59,143000.0,38.05,38.0648,38.0058,38.05,143000.0
2014-09-12 13:30:00,51.59,51.59,51.52,51.53,104600.0,38.05,38.05,37.9984,38.0058,104600.0
2014-09-12 13:40:00,51.54,51.63,51.52,51.6,131400.0,38.0131,38.0795,37.9984,38.0574,131400.0
2014-09-12 13:50:00,51.61,51.66,51.59,51.64,96300.0,38.0648,38.1017,38.05,38.0869,96300.0
2014-09-12 14:00:00,51.64,51.71,51.62,51.71,154600.0,38.0869,38.1385,38.0721,38.1385,154600.0
2014-09-12 14:10:00,51.71,51.75,51.69,51.71,122900.0,38.1385,38.168,38.1238,38.1385,122900.0
2014-09-12 14:20:00,51.7,51.73,51.61,51.62,151100.0,38.1312,38.1533,38.0648,38.0721,151100.0
2014-09-12 14:30:00,51.62,51.67,51.62,51.64,308900.0,38.0721,38.109,38.0721,38.0869,308900.0
2014-09-12 14:40:00,51.64,51.69,51.57,51.66,203000.0,38.0869,38.1238,38.0353,38.1017,203000.0
2014-09-12 14:50:00,51.67,51.69,51.63,51.66,242100.0,38.109,38.1238,38.0795,38.1017,242100.0
2014-09-12 15:00:00,51.65,51.72,51.62,51.7,178900.0,38.0943,38.1459,38.0721,38.1312,178900.0
2014-09-12 15:10:00,51.7,51.74,51.66,51.73,211400.0,38.1312,38.1607,38.1017,38.1533,211400.0
2014-09-12 15:20:00,51.73,51.76,51.71,51.73,193800.0,38.1533,38.1754,38.1385,38.1533,193800.0
2014-09-12 15:30:00,51.74,51.77,51.72,51.76,256600.0,38.1607,38.1828,38.1459,38.1754,256600.0
2014-09-12 15:40:00,51.76,51.76,51.69,51.76,461900.0,38.1754,38.1754,38.1238,38.1754,461900.0
2014-09-12 15:50:00,51.76,51.76,51.69,51.7,719500.0,38.1754,38.1754,38.1238,38.1312,719500.0
2014-09-15 09:30:00,51.84,51.87,51.66,51.74,494000.0,38.2344,38.2565,38.1017,38.1607,494000.0
2014-09-15 09:40:00,51.73,51.89,51.7,51.88,357500.0,38.1533,38.2713,38.1312,38.2639,357500.0
2014-09-15 09:50:00,51.88,51.99,51.86,51.9,345400.0,38.2639,38.345,38.2492,38.2787,345400.0
2014-09-15 10:00:00,51.89,51.94,51.82,51.93,259800.0,38.2713,38.3082,38.2197,38.3008,259800.0
2014-09-15 10:10:00,51.93,52.0,51.89,51.96,422900.0,38.3008,38.3524,38.2713,38.3229,422900.0
2014-09-15 10:20:00,51.97,52.09,51.96,52.09,462500.0,38.3303,38.4188,38.3229,38.4188,462500.0
2014-09-15 10:30:00,52.09,52.16,52.02,52.1,362000.0,38.4188,38.4704,38.3672,38.4262,362000.0
2014-09-15 10:40:00,52.1,52.14,52.01,52.01,185800.0,38.4262,38.4557,38.3598,38.3598,185800.0
2014-09-15 10:50:00,52.02,52.05,51.97,52.03,248200.0,38.3672,38.3893,38.3303,38.3745,248200.0
2014-09-15 11:00:00,52.02,52.03,51.96,52.03,227700.0,38.3672,38.3745,38.3229,38.3745,227700.0
2014-09-15 11:10:00,52.02,52.04,51.97,51.98,212500.0,38.3672,38.3819,38.3303,38.3377,212500.0
2014-09-15 11:20:00,51.97,51.98,51.88,51.88,212900.0,38.3303,38.3377,38.2639,38.2639,212900.0
2014-09-15 11:30:00,51.88,51.97,51.87,51.95,143800.0,38.2639,38.3303,38.2565,38.3155,143800.0
2014-09-15 11:40:00,51.96,51.96,51.86,51.89,189900.0,38.3229,38.3229,38.2492,38.2713,189900.0
2014-09-15 11:50:00,51.89,51.93,51.86,51.88,109000.0,38.2713,38.3008,38.2492,38.2639,109000.0
2014-09-15 12:00:00,51.89,51.9,51.82,51.85,172500.0,38.2713,38.2787,38.2197,38.2418,172500.0
2014-09-15 12:10:00,51.85,51.9,51.84,51.86,103300.0,38.2418,38.2787,38.2344,38.2492,103300.0
2014-09-15 12:20:00,51.86,51.91,51.82,51.9,115600.0,38.2492,38.286,38.2197,38.2787,115600.0
2014-09-15 12:30:00,51.91,51.91,51.87,51.88,72000.0,38.286,38.286,38.2565,38.2639,72000.0
2014-09-15 12:40:00,51.89,51.95,51.88,51.94,82400.0,38.2713,38.3155,38.2639,38.3082,82400.0
2014-09-15 12:50:00,51.94,51.95,51.91,51.93,107100.0,38.3082,38.3155,38.286,38.3008,107100.0
2014-09-15 13:00:00,51.94,51.98,51.92,51.97,129600.0,38.3082,38.3377,38.2934,38.3303,129600.0
2014-09-15 13:10:00,51.97,51.99,51.95,51.97,113900.0,38.3303,38.345,38.3155,38.3303,113900.0
2014-09-15 13:20:00,51.98,51.98,51.9,51.91,133300.0,38.3377,38.3377,38.2787,38.286,133300.0
2014-09-15 13:30:00,51.91,51.94,51.9,51.91,93300.0,38.286,38.3082,38.2787,38.286,93300.0
2014-09-15 13:40:00,51.92,51.92,51.86,51.88,104300.0,38.2934,38.2934,38.2492,38.2639,104300.0
2014-09-15 13:50:00,51.88,51.9,51.83,51.85,127200.0,38.2639,38.2787,38.227,38.2418,127200.0
2014-09-15 14:00:00,51.85,51.87,51.82,51.83,113200.0,38.2418,38.2565,38.2197,38.227,113200.0
2014-09-15 14:10:00,51.83,51.84,51.8,51.83,100400.0,38.227,38.2344,38.2049,38.227,100400.0
2014-09-15 14:20:00,51.82,51.94,51.81,51.93,184200.0,38.2197,38.3082,38.2123,38.3008,184200.0
2014-09-15 14:30:00,51.94,52.0,51.92,52.0,239700.0,38.3082,38.3524,38.2934,38.3524,239700.0
2014-09-15 14:40:00,52.0,52.01,51.94,51.97,203800.0,38.3524,38.3598,38.3082,38.3303,203800.0
2014-09-15 14:50:00,51.98,51.99,51.94,51.96,119800.0,38.3377,38.345,38.3082,38.3229,119800.0
2014-09-15 15:00:00,51.96,51.99,51.96,51.98,98800.0,38.3229,38.345,38.3229,38.3377,98800.0
2014-09-15 15:10:00,51.98,51.99,51.93,51.93,132000.0,38.3377,38.345,38.3008,38.3008,132000.0
2014-09-15 15:20:00,51.94,51.96,51.92,51.93,146700.0,38.3082,38.3229,38.2934,38.3008,146700.0
2014-09-15 15:30:00,51.93,51.97,51.91,51.95,255900.0,38.3008,38.3303,38.286,38.3155,255900.0
2014-09-15 15:40:00,51.94,51.96,51.94,51.95,316200.0,38.3082,38.3229,38.3082,38.3155,316200.0
2014-09-15 15:50:00,51.95,51.96,51.91,51.93,580500.0,38.3155,38.3229,38.286,38.3008,580500.0
2014-09-16 09:30:00,51.78,52.11,51.78,52.02,527600.0,38.1902,38.4335,38.1902,38.3672,527600.0
2014-09-16 09:40:00,52.02,52.14,52.0,52.1,210600.0,38.3672,38.4557,38.3524,38.4262,210600.0
2014-09-16 09:50:00,52.1,52.2,52.06,52.2,343700.0,38.4262,38.4999,38.3967,38.4999,343700.0
2014-09-16 10:00:00,52.2,52.25,52.15,52.24,309700.0,38.4999,38.5368,38.463,38.5294,309700.0
2014-09-16 10:10:00,52.24,52.34,52.23,52.27,370700.0,38.5294,38.6032,38.5221,38.5516,370700.0
2014-09-16 10:20:00,52.26,52.27,52.21,52.23,153100.0,38.5442,38.5516,38.5073,38.5221,153100.0
2014-09-16 10:30:00,52.23,52.27,52.14,52.21,166300.0,38.5221,38.5516,38.4557,38.5073,166300.0
2014-09-16 10:40:00,52.21,52.22,52.15,52.22,108600.0,38.5073,38.5147,38.463,38.5147,108600.0
2014-09-16 10:50:00,52.22,52.22,52.16,52.19,162900.0,38.5147,38.5147,38.4704,38.4926,162900.0
2014-09-16 11:00:00,52.18,52.19,52.12,52.13,184200.0,38.4852,38.4926,38.4409,38.4483,184200.0
2014-09-16 11:10:00,52.14,52.15,52.09,52.11,176100.0,38.4557,38.463,38.4188,38.4335,176100.0
2014-09-16 11:20:00,52.11,52.28,52.11,52.27,268500.0,38.4335,38.5589,38.4335,38.5516,268500.0
2014-09-16 11:30:00,52.28,52.35,52.27,52.32,191500.0,38.5589,38.6106,38.5516,38.5884,191500.0
2014-09-16 11:40:00,52.32,52.36,52.29,52.34,183500.0,38.5884,38.6179,38.5663,38.6032,183500.0
2014-09-16 11:50:00,52.35,52.48,52.33,52.4,341800.0,38.6106,38.7064,38.5958,38.6474,341800.0
2014-09-16 12:00:00,52.4,52.41,52.34,52.35,168300.0,38.6474,38.6548,38.6032,38.6106,168300.0
2014-09-16 12:10:00,52.36,52.41,52.36,52.39,142400.0,38.6179,38.6548,38.6179,38.6401,142400.0
2014-09-16 12:20:00,52.39,52.48,52.38,52.4,188700.0,38.6401,38.7064,38.6327,38.6474,188700.0
2014-09-16 12:30:00,52.41,52.46,52.4,52.43,139300.0,38.6548,38.6917,38.6474,38.6696,139300.0
2014-09-16 12:40:00,52.42,52.43,52.37,52.37,111100.0,38.6622,38.6696,38.6253,38.6253,111100.0
2014-09-16 12:50:00,52.37,52.39,52.34,52.35,98100.0,38.6253,38.6401,38.6032,38.6106,98100.0
2014-09-16 13:00:00,52.35,52.4,52.34,52.37,112200.0,38.6106,38.6474,38.6032,38.6253,112200.0
2014-09-16 13:10:00,52.37,52.42,52.35,52.41,130800.0,38.6253,38.6622,38.6106,38.6548,130800.0
2014-09-16 13:20:00,52.41,52.45,52.39,52.43,145900.0,38.6548,38.6843,38.6401,38.6696,145900.0
2014-09-16 13:30:00,52.42,52.47,52.41,52.44,221600.0,38.6622,38.6991,38.6548,38.6769,221600.0
2014-09-16 13:40:00,52.44,52.46,52.41,52.43,150400.0,38.6769,38.6917,38.6548,38.6696,150400.0
2014-09-16 13:50:00,52.43,52.44,52.4,52.41,142500.0,38.6696,38.6769,38.6474,38.6548,142500.0
2014-09-16 14:00:00,52.41,52.44,52.41,52.42,111000.0,38.6548,38.6769,38.6548,38.6622,111000.0
2014-09-16 14:10:00,52.43,52.46,52.4,52.4,172300.0,38.6696,38.6917,38.6474,38.6474,172300.0
2014-09-16 14:20:00,52.4,52.44,52.4,52.42,205800.0,38.6474,38.6769,38.6474,38.6622,205800.0
2014-09-16 14:30:00,52.42,52.44,52.39,52.4,186100.0,38.6622,38.6769,38.6401,38.6474,186100.0
2014-09-16 14:40:00,52.39,52.4,52.38,52.39,135500.0,38.6401,38.6474,38.6327,38.6401,135500.0
2014-09-16 14:50:00,52.39,52.43,52.38,52.41,194800.0,38.6401,38.6696,38.6327,38.6548,194800.0
2014-09-16 15:00:00,52.41,52.41,52.38,52.4,138200.0,38.6548,38.6548,38.6327,38.6474,138200.0
2014-09-16 15:10:00,52.4,52.4,52.36,52.39,156300.0,38.6474,38.6474,38.6179,38.6401,156300.0
2014-09-16 15:20:00,52.39,52.39,52.31,52.32,257900.0,38.6401,38.6401,38.5811,38.5884,257900.0
2014-09-16 15:30:00,52.31,52.33,52.29,52.3,286800.0,38.5811,38.5958,38.5663,38.5737,286800.0
2014-09-16 15:40:00,52.3,52.34,52.29,52.34,417600.0,38.5737,38.6032,38.5663,38.6032,417600.0
2014-09-16 15:50:00,52.33,52.34,52.3,52.32,859500.0,38.5958,38.6032,38.5737,38.5884,859500.0
2014-09-17 09:30:00,52.39,52.49,52.32,52.4,503100.0,38.6401,38.7138,38.5884,38.6474,503100.0
2014-09-17 09:40:00,52.41,52.46,52.38,52.4,270600.0,38.6548,38.6917,38.6327,38.6474,270600.0
2014-09-17 09:50:00,52.4,52.48,52.38,52.47,253400.0,38.6474,38.7064,38.6327,38.6991,253400.0
2014-09-17 10:00:00,52.46,52.49,52.42,52.43,191800.0,38.6917,38.7138,38.6622,38.6696,191800.0
2014-09-17 10:10:00,52.43,52.45,52.4,52.44,171600.0,38.6696,38.6843,38.6474,38.6769,171600.0
2014-09-17 10:20:00,52.45,52.47,52.41,52.44,167900.0,38.6843,38.6991,38.6548,38.6769,167900.0
2014-09-17 10:30:00,52.44,52.44,52.34,52.38,251500.0,38.6769,38.6769,38.6032,38.6327,251500.0
2014-09-17 10:40:00,52.38,52.43,52.36,52.41,320400.0,38.6327,38.6696,38.6179,38.6548,320400.0
2014-09-17 10:50:00,52.42,52.43,52.37,52.39,176400.0,38.6622,38.6696,38.6253,38.6401,176400.0
2014-09-17 11:00:00,52.38,52.42,52.37,52.41,137000.0,38.6327,38.6622,38.6253,38.6548,137000.0
2014-09-17 11:10:00,52.41,52.41,52.36,52.37,189400.0,38.6548,38.6548,38.6179,38.6253,189400.0
2014-09-17 11:20:00,52.37,52.38,52.32,52.35,139400.0,38.6253,38.6327,38.5884,38.6106,139400.0
2014-09-17 11:30:00,52.35,52.35,52.27,52.31,188300.0,38.6106,38.6106,38.5516,38.5811,188300.0
2014-09-17 11:40:00,52.3,52.35,52.3,52.34,190000.0,38.5737,38.6106,38.5737,38.6032,190000.0
2014-09-17 11:50:00,52.34,52.35,52.3,52.31,69900.0,38.6032,38.6106,38.5737,38.5811,69900.0
2014-09-17 12:00:00,52.3,52.36,52.3,52.31,89300.0,38.5737,38.6179,38.5737,38.5811,89300.0
2014-09-17 12:10:00,52.31,52.32,52.28,52.28,41700.0,38.5811,38.5884,38.5589,38.5589,41700.0
2014-09-17 12:20:00,52.27,52.28,52.23,52.28,101300.0,38.5516,38.5589,38.5221,38.5589,101300.0
2014-09-17 12:30:00,52.28,52.32,52.25,52.3,59400.0,38.5589,38.5884,38.5368,38.5737,59400.0
2014-09-17 12:40:00,52.3,52.33,52.28,52.28,52500.0,38.5737,38.5958,38.5589,38.5589,52500.0
2014-09-17 12:50:00,52.28,52.32,52.26,52.29,133400.0,38.5589,38.5884,38.5442,38.5663,133400.0
2014-09-17 13:00:00,52.29,52.3,52.26,52.28,95500.0,38.5663,38.5737,38.5442,38.5589,95500.0
2014-09-17 13:10:00,52.27,52.3,52.26,52.28,97100.0,38.5516,38.5737,38.5442,38.5589,97100.0
2014-09-17 13:20:00,52.28,52.28,52.23,52.24,67900.0,38.5589,38.5589,38.5221,38.5294,67900.0
2014-09-17 13:30:00,52.24,52.27,52.23,52.26,110200.0,38.5294,38.5516,38.5221,38.5442,110200.0
2014-09-17 13:40:00,52.26,52.31,52.24,52.3,113100.0,38.5442,38.5811,38.5294,38.5737,113100.0
2014-09-17 13:50:00,52.3,52.39,52.29,52.33,186000.0,38.5737,38.6401,38.5663,38.5958,186000.0
2014-09-17 14:00:00,52.32,52.58,52.17,52.54,899000.0,38.5884,38.7802,38.4778,38.7507,899000.0
2014-09-17 14:10:00,52.54,52.85,52.54,52.82,1051200.0,38.7507,38.9793,38.7507,38.9572,1051200.0
2014-09-17 14:20:00,52.82,52.84,52.75,52.78,408100.0,38.9572,38.972,38.9056,38.9277,408100.0
2014-09-17 14:30:00,52.78,52.78,52.56,52.57,489400.0,38.9277,38.9277,38.7654,38.7728,489400.0
2014-09-17 14:40:00,52.57,52.61,52.45,52.58,345100.0,38.7728,38.8023,38.6843,38.7802,345100.0
2014-09-17 14:50:00,52.59,52.68,52.58,52.65,446500.0,38.7876,38.8539,38.7802,38.8318,446500.0
2014-09-17 15:00:00,52.65,52.77,52.62,52.71,304300.0,38.8318,38.9203,38.8097,38.8761,304300.0
2014-09-17 15:10:00,52.71,52.73,52.69,52.7,395600.0,38.8761,38.8908,38.8613,38.8687,395600.0
2014-09-17 15:20:00,52.7,52.71,52.57,52.61,376700.0,38.8687,38.8761,38.7728,38.8023,376700.0
2014-09-17 15:30:00,52.61,52.62,52.52,52.53,669100.0,38.8023,38.8097,38.7359,38.7433,669100.0
2014-09-17 15:40:00,52.53,52.55,52.47,52.52,446500.0,38.7433,38.7581,38.6991,38.7359,446500.0
2014-09-17 15:50:00,52.52,52.58,52.48,52.51,1041700.0,38.7359,38.7802,38.7064,38.7286,1041700.0
2014-09-18 09:30:00,52.63,52.88,52.63,52.88,454500.0,38.8171,39.0015,38.8171,39.0015,454500.0
2014-09-18 09:40:00,52.87,53.06,52.86,52.91,770400.0,38.9941,39.1342,38.9867,39.0236,770400.0
2014-09-18 09:50:00,52.91,52.99,52.81,52.97,345200.0,39.0236,39.0826,38.9498,39.0678,345200.0
2014-09-18 10:00:00,52.97,53.05,52.93,53.05,273700.0,39.0678,39.1268,39.0383,39.1268,273700.0
2014-09-18 10:10:00,53.05,53.19,53.04,53.16,492900.0,39.1268,39.2301,39.1195,39.208,492900.0
2014-09-18 10:20:00,53.16,53.18,53.01,53.03,481800.0,39.208,39.2227,39.0973,39.1121,481800.0
2014-09-18 10:30:00,53.02,53.16,53.02,53.15,258100.0,39.1047,39.208,39.1047,39.2006,258100.0
2014-09-18 10:40:00,53.16,53.27,53.12,53.26,512900.0,39.208,39.2891,39.1785,39.2817,512900.0
2014-09-18 10:50:00,53.26,53.32,53.17,53.17,374500.0,39.2817,39.326,39.2153,39.2153,374500.0
2014-09-18 11:00:00,53.17,53.21,53.14,53.2,302300.0,39.2153,39.2448,39.1932,39.2375,302300.0
2014-09-18 11:10:00,53.19,53.22,53.13,53.13,364700.0,39.2301,39.2522,39.1858,39.1858,364700.0
2014-09-18 11:20:00,53.13,53.17,53.07,53.07,282200.0,39.1858,39.2153,39.1416,39.1416,282200.0
2014-09-18 11:30:00,53.07,53.12,53.02,53.03,246700.0,39.1416,39.1785,39.1047,39.1121,246700.0
2014-09-18 11:40:00,53.03,53.06,52.98,53.03,229700.0,39.1121,39.1342,39.0752,39.1121,229700.0
2014-09-18 11:50:00,53.04,53.05,52.99,53.04,295800.0,39.1195,39.1268,39.0826,39.1195,295800.0
2014-09-18 12:00:00,53.03,53.04,53.0,53.02,214700.0,39.1121,39.1195,39.09,39.1047,214700.0
2014-09-18 12:10:00,53.02,53.08,53.02,53.08,196400.0,39.1047,39.149,39.1047,39.149,196400.0
2014-09-18 12:20:00,53.07,53.17,53.06,53.14,174300.0,39.1416,39.2153,39.1342,39.1932,174300.0
2014-09-18 12:30:00,53.14,53.15,53.08,53.11,130900.0,39.1932,39.2006,39.149,39.1711,130900.0
2014-09-18 12:40:00,53.1,53.15,53.09,53.14,171800.0,39.1637,39.2006,39.1563,39.1932,171800.0
2014-09-18 12:50:00,53.15,53.15,53.09,53.14,152700.0,39.2006,39.2006,39.1563,39.1932,152700.0
2014-09-18 13:00:00,53.13,53.15,53.1,53.14,132400.0,39.1858,39.2006,39.1637,39.1932,132400.0
2014-09-18 13:10:00,53.14,53.19,53.13,53.16,166200.0,39.1932,39.2301,39.1858,39.208,166200.0
2014-09-18 13:20:00,53.15,53.16,53.09,53.14,218100.0,39.2006,39.208,39.1563,39.1932,218100.0
2014-09-18 13:30:00,53.14,53.14,53.1,53.13,179800.0,39.1932,39.1932,39.1637,39.1858,179800.0
2014-09-18 13:40:00,53.13,53.16,53.12,53.14,210200.0,39.1858,39.208,39.1785,39.1932,210200.0
2014-09-18 13:50:00,53.15,53.17,53.14,53.16,174100.0,39.2006,39.2153,39.1932,39.208,174100.0
2014-09-18 14:00:00,53.16,53.22,53.15,53.22,207000.0,39.208,39.2522,39.2006,39.2522,207000.0
2014-09-18 14:10:00,53.22,53.22,53.18,53.18,234900.0,39.2522,39.2522,39.2227,39.2227,234900.0
2014-09-18 14:20:00,53.18,53.18,53.15,53.16,145800.0,39.2227,39.2227,39.2006,39.208,145800.0
2014-09-18 14:30:00,53.16,53.23,53.16,53.22,235500.0,39.208,39.2596,39.208,39.2522,235500.0
2014-09-18 14:40:00,53.22,53.24,53.2,53.22,250400.0,39.2522,39.267,39.2375,39.2522,250400.0
2014-09-18 14:50:00,53.22,53.24,53.2,53.22,312300.0,39.2522,39.267,39.2375,39.2522,312300.0
2014-09-18 15:00:00,53.22,53.27,53.19,53.25,355100.0,39.2522,39.2891,39.2301,39.2743,355100.0
2014-09-18 15:10:00,53.25,53.29,53.23,53.29,309200.0,39.2743,39.3039,39.2596,39.3039,309200.0
2014-09-18 15:20:00,53.28,53.31,53.26,53.3,381600.0,39.2965,39.3186,39.2817,39.3112,381600.0
2014-09-18 15:30:00,53.29,53.34,53.28,53.34,560500.0,39.3039,39.3407,39.2965,39.3407,560500.0
2014-09-18 15:40:00,53.34,53.34,53.27,53.33,795000.0,39.3407,39.3407,39.2891,39.3334,795000.0
2014-09-18 15:50:00,53.33,53.38,53.23,53.25,1727300.0,39.3334,39.3702,39.2596,39.2743,1727300.0
2014-09-19 09:30:00,53.6,53.8,53.51,53.65,4826800.0,39.5325,39.68,39.4661,39.5694,4826800.0
2014-09-19 09:40:00,53.65,53.66,53.53,53.61,514700.0,39.5694,39.5767,39.4809,39.5399,514700.0
2014-09-19 09:50:00,53.61,53.64,53.51,53.54,472100.0,39.5399,39.562,39.4661,39.4882,472100.0
2014-09-19 10:00:00,53.54,53.56,53.46,53.54,388700.0,39.4882,39.503,39.4292,39.4882,388700.0
2014-09-19 10:10:00,53.54,53.57,53.48,53.54,382500.0,39.4882,39.5104,39.444,39.4882,382500.0
2014-09-19 10:20:00,53.55,53.65,53.51,53.63,461900.0,39.4956,39.5694,39.4661,39.5546,461900.0
2014-09-19 10:30:00,53.62,53.66,53.57,53.58,378400.0,39.5472,39.5767,39.5104,39.5177,378400.0
2014-09-19 10:40:00,53.58,53.62,53.56,53.61,227300.0,39.5177,39.5472,39.503,39.5399,227300.0
2014-09-19 10:50:00,53.61,53.68,53.6,53.62,346700.0,39.5399,39.5915,39.5325,39.5472,346700.0
2014-09-19 11:00:00,53.62,53.67,53.61,53.66,312700.0,39.5472,39.5841,39.5399,39.5767,312700.0
2014-09-19 11:10:00,53.66,53.7,53.65,53.68,223100.0,39.5767,39.6062,39.5694,39.5915,223100.0
2014-09-19 11:20:00,53.68,53.7,53.64,53.64,262200.0,39.5915,39.6062,39.562,39.562,262200.0
2014-09-19 11:30:00,53.63,53.65,53.58,53.6,193700.0,39.5546,39.5694,39.5177,39.5325,193700.0
2014-09-19 11:40:00,53.6,53.61,53.53,53.55,206300.0,39.5325,39.5399,39.4809,39.4956,206300.0
2014-09-19 11:50:00,53.55,53.59,53.53,53.53,189100.0,39.4956,39.5251,39.4809,39.4809,189100.0
2014-09-19 12:00:00,53.54,53.54,53.43,53.45,266400.0,39.4882,39.4882,39.4071,39.4219,266400.0
2014-09-19 12:10:00,53.45,53.46,53.4,53.43,298200.0,39.4219,39.4292,39.385,39.4071,298200.0
2014-09-19 12:20:00,53.43,53.52,53.43,53.51,255600.0,39.4071,39.4735,39.4071,39.4661,255600.0
2014-09-19 12:30:00,53.5,53.53,53.46,53.53,135500.0,39.4587,39.4809,39.4292,39.4809,135500.0
2014-09-19 12:40:00,53.53,53.55,53.4,53.4,181100.0,39.4809,39.4956,39.385,39.385,181100.0
2014-09-19 12:50:00,53.4,53.41,53.3,53.39,279700.0,39.385,39.3924,39.3112,39.3776,279700.0
2014-09-19 13:00:00,53.38,53.4,53.31,53.31,146000.0,39.3702,39.385,39.3186,39.3186,146000.0
2014-09-19 13:10:00,53.31,53.31,53.22,53.28,155400.0,39.3186,39.3186,39.2522,39.2965,155400.0
2014-09-19 13:20:00,53.28,53.36,53.27,53.35,108700.0,39.2965,39.3555,39.2891,39.3481,108700.0
2014-09-19 13:30:00,53.36,53.39,53.31,53.32,113200.0,39.3555,39.3776,39.3186,39.326,113200.0
2014-09-19 13:40:00,53.33,53.35,53.29,53.34,149300.0,39.3334,39.3481,39.3039,39.3407,149300.0
2014-09-19 13:50:00,53.33,53.41,53.32,53.32,127900.0,39.3334,39.3924,39.326,39.326,127900.0
2014-09-19 14:00:00,53.33,53.37,53.32,53.33,150900.0,39.3334,39.3629,39.326,39.3334,150900.0
2014-09-19 14:10:00,53.33,53.39,53.33,53.39,136500.0,39.3334,39.3776,39.3334,39.3776,136500.0
2014-09-19 14:20:00,53.39,53.41,53.37,53.41,163400.0,39.3776,39.3924,39.3629,39.3924,163400.0
2014-09-19 14:30:00,53.4,53.44,53.34,53.43,240500.0,39.385,39.4145,39.3407,39.4071,240500.0
2014-09-19 14:40:00,53.43,53.55,53.41,53.54,310300.0,39.4071,39.4956,39.3924,39.4882,310300.0
2014-09-19 14:50:00,53.54,53.54,53.48,53.5,234900.0,39.4882,39.4882,39.444,39.4587,234900.0
2014-09-19 15:00:00,53.5,53.51,53.45,53.48,177700.0,39.4587,39.4661,39.4219,39.444,177700.0
2014-09-19 15:10:00,53.48,53.54,53.46,53.49,265000.0,39.444,39.4882,39.4292,39.4514,265000.0
2014-09-19 15:20:00,53.5,53.5,53.46,53.47,203600.0,39.4587,39.4587,39.4292,39.4366,203600.0
2014-09-19 15:30:00,53.47,53.47,53.41,53.46,372800.0,39.4366,39.4366,39.3924,39.4292,372800.0
2014-09-19 15:40:00,53.45,53.52,53.45,53.49,548400.0,39.4219,39.4735,39.4219,39.4514,548400.0
2014-09-19 15:50:00,53.5,53.51,53.38,53.39,1446400.0,39.4587,39.4661,39.3702,39.3776,1446400.0
2014-09-22 09:30:00,53.26,53.5,53.2,53.49,682300.0,39.2817,39.4587,39.2375,39.4514,682300.0
2014-09-22 09:40:00,53.49,53.49,53.37,53.45,402400.0,39.4514,39.4514,39.3629,39.4219,402400.0
2014-09-22 09:50:00,53.45,53.49,53.39,53.41,284800.0,39.4219,39.4514,39.3776,39.3924,284800.0
2014-09-22 10:00:00,53.4,53.42,53.34,53.41,311200.0,39.385,39.3997,39.3407,39.3924,311200.0
2014-09-22 10:10:00,53.41,53.46,53.31,53.34,356500.0,39.3924,39.4292,39.3186,39.3407,356500.0
2014-09-22 10:20:00,53.33,53.35,53.27,53.3,270800.0,39.3334,39.3481,39.2891,39.3112,270800.0
2014-09-22 10:30:00,53.29,53.3,53.19,53.24,243500.0,39.3039,39.3112,39.2301,39.267,243500.0
2014-09-22 10:40:00,53.24,53.25,53.14,53.17,206800.0,39.267,39.2743,39.1932,39.2153,206800.0
2014-09-22 10:50:00,53.17,53.2,53.15,53.18,188300.0,39.2153,39.2375,39.2006,39.2227,188300.0
2014-09-22 11:00:00,53.18,53.22,53.15,53.2,182000.0,39.2227,39.2522,39.2006,39.2375,182000.0
2014-09-22 11:10:00,53.2,53.22,53.15,53.21,179400.0,39.2375,39.2522,39.2006,39.2448,179400.0
2014-09-22 11:20:00,53.21,53.29,53.2,53.23,170500.0,39.2448,39.3039,39.2375,39.2596,170500.0
2014-09-22 11:30:00,53.23,53.25,53.18,53.18,120300.0,39.2596,39.2743,39.2227,39.2227,120300.0
2014-09-22 11:40:00,53.18,53.21,53.1,53.14,159900.0,39.2227,39.2448,39.1637,39.1932,159900.0
2014-09-22 11:50:00,53.15,53.17,53.1,53.17,190400.0,39.2006,39.2153,39.1637,39.2153,190400.0
2014-09-22 12:00:00,53.16,53.16,53.08,53.13,269900.0,39.208,39.208,39.149,39.1858,269900.0
2014-09-22 12:10:00,53.13,53.18,53.11,53.14,144100.0,39.1858,39.2227,39.1711,39.1932,144100.0
2014-09-22 12:20:00,53.14,53.15,53.09,53.12,131700.0,39.1932,39.2006,39.1563,39.1785,131700.0
2014-09-22 12:30:00,53.12,53.15,53.09,53.15,137200.0,39.1785,39.2006,39.1563,39.2006,137200.0
2014-09-22 12:40:00,53.14,53.23,53.13,53.23,170300.0,39.1932,39.2596,39.1858,39.2596,170300.0
2014-09-22 12:50:00,53.23,53.23,53.18,53.18,160800.0,39.2596,39.2596,39.2227,39.2227,160800.0
2014-09-22 13:00:00,53.18,53.19,53.11,53.11,268000.0,39.2227,39.2301,39.1711,39.1711,268000.0
2014-09-22 13:10:00,53.11,53.12,53.02,53.03,322200.0,39.1711,39.1785,39.1047,39.1121,322200.0
2014-09-22 13:20:00,53.03,53.22,53.01,53.17,464200.0,39.1121,39.2522,39.0973,39.2153,464200.0
2014-09-22 13:30:00,53.17,53.21,53.09,53.11,369900.0,39.2153,39.2448,39.1563,39.1711,369900.0
2014-09-22 13:40:00,53.12,53.16,53.1,53.12,162000.0,39.1785,39.208,39.1637,39.1785,162000.0
2014-09-22 13:50:00,53.12,53.13,53.05,53.05,122500.0,39.1785,39.1858,39.1268,39.1268,122500.0
2014-09-22 14:00:00,53.05,53.1,53.04,53.06,136500.0,39.1268,39.1637,39.1195,39.1342,136500.0
2014-09-22 14:10:00,53.07,53.08,53.0,53.02,193700.0,39.1416,39.149,39.09,39.1047,193700.0
2014-09-22 14:20:00,53.02,53.02,52.86,52.88,437000.0,39.1047,39.1047,38.9867,39.0015,437000.0
2014-09-22 14:30:00,52.89,52.95,52.88,52.95,281800.0,39.0088,39.0531,39.0015,39.0531,281800.0
2014-09-22 14:40:00,52.95,52.98,52.92,52.96,198300.0,39.0531,39.0752,39.031,39.0605,198300.0
2014-09-22 14:50:00,52.97,53.0,52.94,52.94,177400.0,39.0678,39.09,39.0457,39.0457,177400.0
2014-09-22 15:00:00,52.94,52.99,52.92,52.92,267600.0,39.0457,39.0826,39.031,39.031,267600.0
2014-09-22 15:10:00,52.93,52.94,52.82,52.84,496200.0,39.0383,39.0457,38.9572,38.972,496200.0
2014-09-22 15:20:00,52.84,52.9,52.83,52.84,414000.0,38.972,39.0162,38.9646,38.972,414000.0
2014-09-22 15:30:00,52.84,52.9,52.82,52.9,365000.0,38.972,39.0162,38.9572,39.0162,365000.0
2014-09-22 15:40:00,52.9,53.0,52.9,52.99,449900.0,39.0162,39.09,39.0162,39.0826,449900.0
2014-09-22 15:50:00,52.99,53.0,52.89,52.91,1025000.0,39.0826,39.09,39.0088,39.0236,1025000.0
2014-09-23 09:30:00,52.85,53.03,52.85,53.0,757900.0,38.9793,39.1121,38.9793,39.09,757900.0
2014-09-23 09:40:00,53.0,53.02,52.89,52.99,359600.0,39.09,39.1047,39.0088,39.0826,359600.0
2014-09-23 09:50:00,52.99,53.03,52.94,52.97,445700.0,39.0826,39.1121,39.0457,39.0678,445700.0
2014-09-23 10:00:00,52.97,53.04,52.94,52.95,387500.0,39.0678,39.1195,39.0457,39.0531,387500.0
2014-09-23 10:10:00,52.96,52.97,52.88,52.93,206500.0,39.0605,39.0678,39.0015,39.0383,206500.0
2014-09-23 10:20:00,52.94,53.04,52.92,52.92,216600.0,39.0457,39.1195,39.031,39.031,216600.0
2014-09-23 10:30:00,52.92,52.97,52.89,52.91,201800.0,39.031,39.0678,39.0088,39.0236,201800.0
2014-09-23 10:40:00,52.9,52.97,52.88,52.92,193100.0,39.0162,39.0678,39.0015,39.031,193100.0
2014-09-23 10:50:00,52.92,52.95,52.82,52.84,314300.0,39.031,39.0531,38.9572,38.972,314300.0
2014-09-23 11:00:00,52.85,52.88,52.8,52.83,279700.0,38.9793,39.0015,38.9425,38.9646,279700.0
2014-09-23 11:10:00,52.83,52.83,52.74,52.78,223000.0,38.9646,38.9646,38.8982,38.9277,223000.0
2014-09-23 11:20:00,52.78,52.88,52.78,52.82,230000.0,38.9277,39.0015,38.9277,38.9572,230000.0
2014-09-23 11:30:00,52.83,52.9,52.8,52.88,268200.0,38.9646,39.0162,38.9425,39.0015,268200.0
2014-09-23 11:40:00,52.88,52.91,52.86,52.9,276700.0,39.0015,39.0236,38.9867,39.0162,276700.0
2014-09-23 11:50:00,52.89,52.91,52.86,52.87,165700.0,39.0088,39.0236,38.9867,38.9941,165700.0
2014-09-23 12:00:00,52.87,52.87,52.81,52.82,109000.0,38.9941,38.9941,38.9498,38.9572,109000.0
2014-09-23 12:10:00,52.83,52.83,52.78,52.8,189600.0,38.9646,38.9646,38.9277,38.9425,189600.0
2014-09-23 12:20:00,52.79,52.8,52.72,52.73,220100.0,38.9351,38.9425,38.8834,38.8908,220100.0
2014-09-23 12:30:00,52.73,52.75,52.7,52.71,235300.0,38.8908,38.9056,38.8687,38.8761,235300.0
2014-09-23 12:40:00,52.71,52.73,52.67,52.67,229700.0,38.8761,38.8908,38.8466,38.8466,229700.0
2014-09-23 12:50:00,52.68,52.7,52.64,52.69,207100.0,38.8539,38.8687,38.8244,38.8613,207100.0
2014-09-23 13:00:00,52.68,52.69,52.64,52.66,233200.0,38.8539,38.8613,38.8244,38.8392,233200.0
2014-09-23 13:10:00,52.65,52.66,52.62,52.65,209300.0,38.8318,38.8392,38.8097,38.8318,209300.0
2014-09-23 13:20:00,52.65,52.7,52.64,52.66,233800.0,38.8318,38.8687,38.8244,38.8392,233800.0
2014-09-23 13:30:00,52.66,52.68,52.62,52.64,289500.0,38.8392,38.8539,38.8097,38.8244,289500.0
2014-09-23 13:40:00,52.64,52.65,52.58,52.58,197200.0,38.8244,38.8318,38.7802,38.7802,197200.0
2014-09-23 13:50:00,52.59,52.61,52.45,52.47,1027500.0,38.7876,38.8023,38.6843,38.6991,1027500.0
2014-09-23 14:00:00,52.48,52.57,52.47,52.53,263900.0,38.7064,38.7728,38.6991,38.7433,263900.0
2014-09-23 14:10:00,52.53,52.57,52.49,52.49,205300.0,38.7433,38.7728,38.7138,38.7138,205300.0
2014-09-23 14:20:00,52.5,52.52,52.42,52.47,225600.0,38.7212,38.7359,38.6622,38.6991,225600.0
2014-09-23 14:30:00,52.47,52.48,52.45,52.46,209700.0,38.6991,38.7064,38.6843,38.6917,209700.0
2014-09-23 14:40:00,52.47,52.47,52.43,52.45,168400.0,38.6991,38.6991,38.6696,38.6843,168400.0
2014-09-23 14:50:00,52.45,52.5,52.44,52.48,310700.0,38.6843,38.7212,38.6769,38.7064,310700.0
2014-09-23 15:00:00,52.48,52.52,52.4,52.4,330600.0,38.7064,38.7359,38.6474,38.6474,330600.0
2014-09-23 15:10:00,52.4,52.43,52.38,52.4,494400.0,38.6474,38.6696,38.6327,38.6474,494400.0
2014-09-23 15:20:00,52.4,52.42,52.36,52.39,523700.0,38.6474,38.6622,38.6179,38.6401,523700.0
2014-09-23 15:30:00,52.39,52.39,52.26,52.35,989500.0,38.6401,38.6401,38.5442,38.6106,989500.0
2014-09-23 15:40:00,52.35,52.38,52.31,52.31,975700.0,38.6106,38.6327,38.5811,38.5811,975700.0
2014-09-23 15:50:00,52.31,52.32,52.09,52.1,2391800.0,38.5811,38.5884,38.4188,38.4262,2391800.0
2014-09-24 09:30:00,52.22,52.29,52.15,52.15,644300.0,38.5147,38.5663,38.463,38.463,644300.0
2014-09-24 09:40:00,52.15,52.16,51.92,51.97,757100.0,38.463,38.4704,38.2934,38.3303,757100.0
2014-09-24 09:50:00,51.98,52.05,51.97,52.01,362800.0,38.3377,38.3893,38.3303,38.3598,362800.0
2014-09-24 10:00:00,52.02,52.03,51.95,52.01,484400.0,38.3672,38.3745,38.3155,38.3598,484400.0
2014-09-24 10:10:00,52.0,52.02,51.94,52.0,366000.0,38.3524,38.3672,38.3082,38.3524,366000.0
2014-09-24 10:20:00,52.0,52.04,51.95,52.02,394700.0,38.3524,38.3819,38.3155,38.3672,394700.0
2014-09-24 10:30:00,52.03,52.17,52.01,52.16,345400.0,38.3745,38.4778,38.3598,38.4704,345400.0
2014-09-24 10:40:00,52.16,52.18,52.13,52.14,278200.0,38.4704,38.4852,38.4483,38.4557,278200.0
2014-09-24 10:50:00,52.14,52.14,52.05,52.09,246500.0,38.4557,38.4557,38.3893,38.4188,246500.0
2014-09-24 11:00:00,52.09,52.12,52.04,52.12,451700.0,38.4188,38.4409,38.3819,38.4409,451700.0
2014-09-24 11:10:00,52.12,52.15,52.09,52.11,340300.0,38.4409,38.463,38.4188,38.4335,340300.0
2014-09-24 11:20:00,52.11,52.13,52.07,52.1,373500.0,38.4335,38.4483,38.404,38.4262,373500.0
2014-09-24 11:30:00,52.1,52.11,52.03,52.04,316300.0,38.4262,38.4335,38.3745,38.3819,316300.0
2014-09-24 11:40:00,52.04,52.05,51.98,51.98,256900.0,38.3819,38.3893,38.3377,38.3377,256900.0
2014-09-24 11:50:00,51.99,52.02,51.98,52.0,337300.0,38.345,38.3672,38.3377,38.3524,337300.0
2014-09-24 12:00:00,52.0,52.01,51.97,52.0,206100.0,38.3524,38.3598,38.3303,38.3524,206100.0
2014-09-24 12:10:00,51.99,52.01,51.96,51.97,144400.0,38.345,38.3598,38.3229,38.3303,144400.0
2014-09-24 12:20:00,51.97,51.99,51.95,51.96,219500.0,38.3303,38.345,38.3155,38.3229,219500.0
2014-09-24 12:30:00,51.96,51.97,51.93,51.93,297400.0,38.3229,38.3303,38.3008,38.3008,297400.0
2014-09-24 12:40:00,51.93,51.96,51.92,51.92,253500.0,38.3008,38.3229,38.2934,38.2934,253500.0
2014-09-24 12:50:00,51.92,51.93,51.9,51.92,189800.0,38.2934,38.3008,38.2787,38.2934,189800.0
2014-09-24 13:00:00,51.92,51.95,51.9,51.91,285800.0,38.2934,38.3155,38.2787,38.286,285800.0
2014-09-24 13:10:00,51.91,51.96,51.9,51.94,341700.0,38.286,38.3229,38.2787,38.3082,341700.0
2014-09-24 13:20:00,51.93,51.94,51.9,51.9,188900.0,38.3008,38.3082,38.2787,38.2787,188900.0
2014-09-24 13:30:00,51.91,51.91,51.88,51.9,369600.0,38.286,38.286,38.2639,38.2787,369600.0
2014-09-24 13:40:00,51.9,51.93,51.9,51.91,365600.0,38.2787,38.3008,38.2787,38.286,365600.0
2014-09-24 13:50:00,51.91,51.93,51.9,51.93,240400.0,38.286,38.3008,38.2787,38.3008,240400.0
2014-09-24 14:00:00,51.93,51.98,51.93,51.96,268700.0,38.3008,38.3377,38.3008,38.3229,268700.0
2014-09-24 14:10:00,51.96,52.0,51.96,52.0,485600.0,38.3229,38.3524,38.3229,38.3524,485600.0
2014-09-24 14:20:00,51.99,52.08,51.98,52.05,425000.0,38.345,38.4114,38.3377,38.3893,425000.0
2014-09-24 14:30:00,52.06,52.09,52.04,52.06,238600.0,38.3967,38.4188,38.3819,38.3967,238600.0
2014-09-24 14:40:00,52.06,52.07,52.04,52.05,317600.0,38.3967,38.404,38.3819,38.3893,317600.0
2014-09-24 14:50:00,52.05,52.07,52.03,52.05,353600.0,38.3893,38.404,38.3745,38.3893,353600.0
2014-09-24 15:00:00,52.05,52.08,52.04,52.05,509800.0,38.3893,38.4114,38.3819,38.3893,509800.0
2014-09-24 15:10:00,52.05,52.14,52.04,52.13,480100.0,38.3893,38.4557,38.3819,38.4483,480100.0
2014-09-24 15:20:00,52.13,52.2,52.11,52.14,456400.0,38.4483,38.4999,38.4335,38.4557,456400.0
2014-09-24 15:30:00,52.14,52.15,52.09,52.13,546000.0,38.4557,38.463,38.4188,38.4483,546000.0
2014-09-24 15:40:00,52.14,52.15,52.09,52.1,705400.0,38.4557,38.463,38.4188,38.4262,705400.0
2014-09-24 15:50:00,52.1,52.14,52.08,52.11,1161700.0,38.4262,38.4557,38.4114,38.4335,1161700.0
2014-09-25 09:30:00,52.1,52.17,51.93,52.02,442600.0,38.4262,38.4778,38.3008,38.3672,442600.0
2014-09-25 09:40:00,52.01,52.01,51.85,51.89,324600.0,38.3598,38.3598,38.2418,38.2713,324600.0
2014-09-25 09:50:00,51.9,51.94,51.83,51.86,336800.0,38.2787,38.3082,38.227,38.2492,336800.0
2014-09-25 10:00:00,51.87,51.93,51.83,51.91,323900.0,38.2565,38.3008,38.227,38.286,323900.0
2014-09-25 10:10:00,51.91,51.93,51.81,51.85,352600.0,38.286,38.3008,38.2123,38.2418,352600.0
2014-09-25 10:20:00,51.85,51.85,51.73,51.81,395600.0,38.2418,38.2418,38.1533,38.2123,395600.0
2014-09-25 10:30:00,51.82,51.82,51.69,51.7,421900.0,38.2197,38.2197,38.1238,38.1312,421900.0
2014-09-25 10:40:00,51.7,51.7,51.59,51.67,702700.0,38.1312,38.1312,38.05,38.109,702700.0
2014-09-25 10:50:00,51.66,51.76,51.65,51.73,363000.0,38.1017,38.1754,38.0943,38.1533,363000.0
2014-09-25 11:00:00,51.73,51.79,51.66,51.78,295600.0,38.1533,38.1975,38.1017,38.1902,295600.0
2014-09-25 11:10:00,51.78,51.78,51.63,51.65,197100.0,38.1902,38.1902,38.0795,38.0943,197100.0
2014-09-25 11:20:00,51.64,51.8,51.62,51.79,219600.0,38.0869,38.2049,38.0721,38.1975,219600.0
2014-09-25 11:30:00,51.79,51.79,51.69,51.75,254500.0,38.1975,38.1975,38.1238,38.168,254500.0
2014-09-25 11:40:00,51.76,51.78,51.64,51.65,196500.0,38.1754,38.1902,38.0869,38.0943,196500.0
2014-09-25 11:50:00,51.64,51.69,51.61,51.62,162400.0,38.0869,38.1238,38.0648,38.0721,162400.0
2014-09-25 12:00:00,51.62,51.69,51.62,51.67,237800.0,38.0721,38.1238,38.0721,38.109,237800.0
2014-09-25 12:10:00,51.68,51.72,51.64,51.65,187700.0,38.1164,38.1459,38.0869,38.0943,187700.0
2014-09-25 12:20:00,51.65,51.65,51.54,51.56,385600.0,38.0943,38.0943,38.0131,38.0279,385600.0
2014-09-25 12:30:00,51.56,51.66,51.55,51.66,218200.0,38.0279,38.1017,38.0205,38.1017,218200.0
2014-09-25 12:40:00,51.66,51.68,51.62,51.65,107500.0,38.1017,38.1164,38.0721,38.0943,107500.0
2014-09-25 12:50:00,51.65,51.69,51.62,51.68,153800.0,38.0943,38.1238,38.0721,38.1164,153800.0
2014-09-25 13:00:00,51.67,51.73,51.63,51.71,213900.0,38.109,38.1533,38.0795,38.1385,213900.0
2014-09-25 13:10:00,51.72,51.76,51.7,51.73,105300.0,38.1459,38.1754,38.1312,38.1533,105300.0
2014-09-25 13:20:00,51.73,51.74,51.68,51.73,119800.0,38.1533,38.1607,38.1164,38.1533,119800.0
2014-09-25 13:30:00,51.72,51.73,51.66,51.66,315300.0,38.1459,38.1533,38.1017,38.1017,315300.0
2014-09-25 13:40:00,51.66,51.67,51.57,51.58,205100.0,38.1017,38.109,38.0353,38.0426,205100.0
2014-09-25 13:50:00,51.58,51.59,51.5,51.55,295400.0,38.0426,38.05,37.9836,38.0205,295400.0
2014-09-25 14:00:00,51.54,51.57,51.49,51.53,196200.0,38.0131,38.0353,37.9763,38.0058,196200.0
2014-09-25 14:10:00,51.53,51.53,51.45,51.52,338800.0,38.0058,38.0058,37.9468,37.9984,338800.0
2014-09-25 14:20:00,51.52,51.55,51.51,51.54,118600.0,37.9984,38.0205,37.991,38.0131,118600.0
2014-09-25 14:30:00,51.53,51.61,51.52,51.6,183500.0,38.0058,38.0648,37.9984,38.0574,183500.0
2014-09-25 14:40:00,51.6,51.6,51.56,51.6,191200.0,38.0574,38.0574,38.0279,38.0574,191200.0
2014-09-25 14:50:00,51.6,51.61,51.53,51.55,184400.0,38.0574,38.0648,38.0058,38.0205,184400.0
2014-09-25 15:00:00,51.55,51.57,51.52,51.53,242900.0,38.0205,38.0353,37.9984,38.0058,242900.0
2014-09-25 15:10:00,51.54,51.6,51.52,51.56,409800.0,38.0131,38.0574,37.9984,38.0279,409800.0
2014-09-25 15:20:00,51.56,51.57,51.52,51.53,401100.0,38.0279,38.0353,37.9984,38.0058,401100.0
2014-09-25 15:30:00,51.53,51.64,51.52,51.64,354600.0,38.0058,38.0869,37.9984,38.0869,354600.0
2014-09-25 15:40:00,51.64,51.68,51.59,51.64,529500.0,38.0869,38.1164,38.05,38.0869,529500.0
2014-09-25 15:50:00,51.64,51.65,51.42,51.43,1520700.0,38.0869,38.0943,37.9246,37.932,1520700.0
2014-09-26 09:30:00,51.45,51.55,51.41,51.42,542500.0,37.9468,38.0205,37.9173,37.9246,542500.0
2014-09-26 09:40:00,51.43,51.46,51.35,51.44,428500.0,37.932,37.9541,37.873,37.9394,428500.0
2014-09-26 09:50:00,51.44,51.59,51.42,51.55,215600.0,37.9394,38.05,37.9246,38.0205,215600.0
2014-09-26 10:00:00,51.54,51.65,51.54,51.63,267400.0,38.0131,38.0943,38.0131,38.0795,267400.0
2014-09-26 10:10:00,51.64,51.64,51.54,51.59,229800.0,38.0869,38.0869,38.0131,38.05,229800.0
2014-09-26 10:20:00,51.59,51.63,51.55,51.56,161600.0,38.05,38.0795,38.0205,38.0279,161600.0
2014-09-26 10:30:00,51.56,51.62,51.5,51.57,223600.0,38.0279,38.0721,37.9836,38.0353,223600.0
2014-09-26 10:40:00,51.56,51.6,51.5,51.54,188100.0,38.0279,38.0574,37.9836,38.0131,188100.0
2014-09-26 10:50:00,51.54,51.58,51.53,51.58,202500.0,38.0131,38.0426,38.0058,38.0426,202500.0
2014-09-26 11:00:00,51.59,51.61,51.55,51.6,255600.0,38.05,38.0648,38.0205,38.0574,255600.0
2014-09-26 11:10:00,51.61,51.63,51.57,51.57,141300.0,38.0648,38.0795,38.0353,38.0353,141300.0
2014-09-26 11:20:00,51.57,51.58,51.52,51.55,214900.0,38.0353,38.0426,37.9984,38.0205,214900.0
2014-09-26 11:30:00,51.55,51.56,51.48,51.5,258100.0,38.0205,38.0279,37.9689,37.9836,258100.0
2014-09-26 11:40:00,51.5,51.52,51.43,51.48,127300.0,37.9836,37.9984,37.932,37.9689,127300.0
2014-09-26 11:50:00,51.48,51.5,51.46,51.5,88800.0,37.9689,37.9836,37.9541,37.9836,88800.0
2014-09-26 12:00:00,51.5,51.52,51.48,51.51,81500.0,37.9836,37.9984,37.9689,37.991,81500.0
2014-09-26 12:10:00,51.5,51.55,51.47,51.54,137300.0,37.9836,38.0205,37.9615,38.0131,137300.0
2014-09-26 12:20:00,51.54,51.58,51.53,51.57,105800.0,38.0131,38.0426,38.0058,38.0353,105800.0
2014-09-26 12:30:00,51.57,51.62,51.56,51.58,107000.0,38.0353,38.0721,38.0279,38.0426,107000.0
2014-09-26 12:40:00,51.58,51.59,51.55,51.55,111000.0,38.0426,38.05,38.0205,38.0205,111000.0
2014-09-26 12:50:00,51.55,51.57,51.52,51.56,134900.0,38.0205,38.0353,37.9984,38.0279,134900.0
2014-09-26 13:00:00,51.55,51.58,51.53,51.58,104500.0,38.0205,38.0426,38.0058,38.0426,104500.0
2014-09-26 13:10:00,51.58,51.6,51.57,51.58,73200.0,38.0426,38.0574,38.0353,38.0426,73200.0
2014-09-26 13:20:00,51.59,51.61,51.56,51.58,78900.0,38.05,38.0648,38.0279,38.0426,78900.0
2014-09-26 13:30:00,51.57,51.61,51.57,51.59,61500.0,38.0353,38.0648,38.0353,38.05,61500.0
2014-09-26 13:40:00,51.58,51.63,51.58,51.63,72300.0,38.0426,38.0795,38.0426,38.0795,72300.0
2014-09-26 13:50:00,51.63,51.67,51.61,51.64,137200.0,38.0795,38.109,38.0648,38.0869,137200.0
2014-09-26 14:00:00,51.64,51.74,51.64,51.73,341900.0,38.0869,38.1607,38.0869,38.1533,341900.0
2014-09-26 14:10:00,51.73,51.82,51.7,51.8,213200.0,38.1533,38.2197,38.1312,38.2049,213200.0
2014-09-26 14:20:00,51.81,51.86,51.8,51.81,174500.0,38.2123,38.2492,38.2049,38.2123,174500.0
2014-09-26 14:30:00,51.82,51.9,51.8,51.89,208800.0,38.2197,38.2787,38.2049,38.2713,208800.0
2014-09-26 14:40:00,51.9,51.92,51.87,51.9,199000.0,38.2787,38.2934,38.2565,38.2787,199000.0
2014-09-26 14:50:00,51.9,51.91,51.82,51.85,136100.0,38.2787,38.286,38.2197,38.2418,136100.0
2014-09-26 15:00:00,51.84,51.89,51.84,51.87,135500.0,38.2344,38.2713,38.2344,38.2565,135500.0
2014-09-26 15:10:00,51.87,51.88,51.81,51.82,154900.0,38.2565,38.2639,38.2123,38.2197,154900.0
2014-09-26 15:20:00,51.82,51.86,51.81,51.86,271900.0,38.2197,38.2492,38.2123,38.2492,271900.0
2014-09-26 15:30:00,51.86,51.88,51.82,51.85,322700.0,38.2492,38.2639,38.2197,38.2418,322700.0
2014-09-26 15:40:00,51.86,51.89,51.84,51.87,643900.0,38.2492,38.2713,38.2344,38.2565,643900.0
2014-09-26 15:50:00,51.87,51.92,51.85,51.85,1088600.0,38.2565,38.2934,38.2418,38.2418,1088600.0
2014-09-29 09:30:00,51.67,51.67,51.38,51.57,558900.0,38.109,38.109,37.8951,38.0353,558900.0
2014-09-29 09:40:00,51.58,51.67,51.52,51.6,301900.0,38.0426,38.109,37.9984,38.0574,301900.0
2014-09-29 09:50:00,51.6,51.78,51.57,51.77,271300.0,38.0574,38.1902,38.0353,38.1828,271300.0
2014-09-29 10:00:00,51.77,51.8,51.71,51.76,288600.0,38.1828,38.2049,38.1385,38.1754,288600.0
2014-09-29 10:10:00,51.76,51.85,51.74,51.85,182100.0,38.1754,38.2418,38.1607,38.2418,182100.0
2014-09-29 10:20:00,51.86,51.9,51.8,51.81,235700.0,38.2492,38.2787,38.2049,38.2123,235700.0
2014-09-29 10:30:00,51.81,51.83,51.75,51.79,153000.0,38.2123,38.227,38.168,38.1975,153000.0
2014-09-29 10:40:00,51.79,51.87,51.77,51.81,203200.0,38.1975,38.2565,38.1828,38.2123,203200.0
2014-09-29 10:50:00,51.81,51.84,51.77,51.79,140000.0,38.2123,38.2344,38.1828,38.1975,140000.0
2014-09-29 11:00:00,51.79,51.8,51.74,51.75,181000.0,38.1975,38.2049,38.1607,38.168,181000.0
2014-09-29 11:10:00,51.77,51.92,51.75,51.86,363700.0,38.1828,38.2934,38.168,38.2492,363700.0
2014-09-29 11:20:00,51.86,51.87,51.8,51.82,155500.0,38.2492,38.2565,38.2049,38.2197,155500.0
2014-09-29 11:30:00,51.84,51.85,51.76,51.77,168600.0,38.2344,38.2418,38.1754,38.1828,168600.0
2014-09-29 11:40:00,51.76,51.79,51.73,51.76,123800.0,38.1754,38.1975,38.1533,38.1754,123800.0
2014-09-29 11:50:00,51.76,51.81,51.75,51.81,86200.0,38.1754,38.2123,38.168,38.2123,86200.0
2014-09-29 12:00:00,51.81,51.81,51.74,51.75,155100.0,38.2123,38.2123,38.1607,38.168,155100.0
2014-09-29 12:10:00,51.77,51.77,51.66,51.73,237300.0,38.1828,38.1828,38.1017,38.1533,237300.0
2014-09-29 12:20:00,51.73,51.75,51.63,51.65,158300.0,38.1533,38.168,38.0795,38.0943,158300.0
2014-09-29 12:30:00,51.65,51.67,51.57,51.6,179800.0,38.0943,38.109,38.0353,38.0574,179800.0
2014-09-29 12:40:00,51.6,51.63,51.58,51.62,149900.0,38.0574,38.0795,38.0426,38.0721,149900.0
2014-09-29 12:50:00,51.62,51.68,51.61,51.66,119700.0,38.0721,38.1164,38.0648,38.1017,119700.0
2014-09-29 13:00:00,51.66,51.67,51.6,51.62,91200.0,38.1017,38.109,38.0574,38.0721,91200.0
2014-09-29 13:10:00,51.62,51.69,51.61,51.65,122500.0,38.0721,38.1238,38.0648,38.0943,122500.0
2014-09-29 13:20:00,51.66,51.71,51.65,51.7,91400.0,38.1017,38.1385,38.0943,38.1312,91400.0
2014-09-29 13:30:00,51.7,51.77,51.7,51.72,131700.0,38.1312,38.1828,38.1312,38.1459,131700.0
2014-09-29 13:40:00,51.72,51.73,51.63,51.64,133700.0,38.1459,38.1533,38.0795,38.0869,133700.0
2014-09-29 13:50:00,51.64,51.69,51.63,51.63,124400.0,38.0869,38.1238,38.0795,38.0795,124400.0
2014-09-29 14:00:00,51.64,51.69,51.6,51.61,148300.0,38.0869,38.1238,38.0574,38.0648,148300.0
2014-09-29 14:10:00,51.61,51.63,51.53,51.54,141100.0,38.0648,38.0795,38.0058,38.0131,141100.0
2014-09-29 14:20:00,51.54,51.55,51.49,51.51,161300.0,38.0131,38.0205,37.9763,37.991,161300.0
2014-09-29 14:30:00,51.51,51.55,51.47,51.51,297100.0,37.991,38.0205,37.9615,37.991,297100.0
2014-09-29 14:40:00,51.52,51.56,51.48,51.54,198000.0,37.9984,38.0279,37.9689,38.0131,198000.0
2014-09-29 14:50:00,51.55,51.57,51.5,51.55,336100.0,38.0205,38.0353,37.9836,38.0205,336100.0
2014-09-29 15:00:00,51.55,51.63,51.55,51.58,164600.0,38.0205,38.0795,38.0205,38.0426,164600.0
2014-09-29 15:10:00,51.58,51.65,51.57,51.64,221400.0,38.0426,38.0943,38.0353,38.0869,221400.0
2014-09-29 15:20:00,51.64,51.76,51.64,51.72,222900.0,38.0869,38.1754,38.0869,38.1459,222900.0
2014-09-29 15:30:00,51.72,51.76,51.69,51.72,202900.0,38.1459,38.1754,38.1238,38.1459,202900.0
2014-09-29 15:40:00,51.72,51.73,51.63,51.66,371800.0,38.1459,38.1533,38.0795,38.1017,371800.0
2014-09-29 15:50:00,51.66,51.73,51.65,51.69,730800.0,38.1017,38.1533,38.0943,38.1238,730800.0
2014-09-30 09:30:00,51.8,51.96,51.77,51.88,605700.0,38.2049,38.3229,38.1828,38.2639,605700.0
2014-09-30 09:40:00,51.88,51.89,51.79,51.81,368800.0,38.2639,38.2713,38.1975,38.2123,368800.0
2014-09-30 09:50:00,51.82,51.91,51.76,51.86,371100.0,38.2197,38.286,38.1754,38.2492,371100.0
2014-09-30 10:00:00,51.85,51.85,51.71,51.8,612300.0,38.2418,38.2418,38.1385,38.2049,612300.0
2014-09-30 10:10:00,51.81,52.05,51.8,52.03,464300.0,38.2123,38.3893,38.2049,38.3745,464300.0
2014-09-30 10:20:00,52.03,52.08,51.99,51.99,294900.0,38.3745,38.4114,38.345,38.345,294900.0
2014-09-30 10:30:00,51.99,52.1,51.98,52.05,443400.0,38.345,38.4262,38.3377,38.3893,443400.0
2014-09-30 10:40:00,52.05,52.18,52.03,52.13,311800.0,38.3893,38.4852,38.3745,38.4483,311800.0
2014-09-30 10:50:00,52.14,52.15,52.09,52.12,167400.0,38.4557,38.463,38.4188,38.4409,167400.0
2014-09-30 11:00:00,52.11,52.17,52.06,52.16,212000.0,38.4335,38.4778,38.3967,38.4704,212000.0
2014-09-30 11:10:00,52.15,52.16,52.07,52.1,203300.0,38.463,38.4704,38.404,38.4262,203300.0
2014-09-30 11:20:00,52.09,52.17,52.07,52.15,249600.0,38.4188,38.4778,38.404,38.463,249600.0
2014-09-30 11:30:00,52.15,52.16,52.11,52.12,228300.0,38.463,38.4704,38.4335,38.4409,228300.0
2014-09-30 11:40:00,52.12,52.13,52.07,52.09,207100.0,38.4409,38.4483,38.404,38.4188,207100.0
2014-09-30 11:50:00,52.08,52.1,52.06,52.09,164900.0,38.4114,38.4262,38.3967,38.4188,164900.0
2014-09-30 12:00:00,52.09,52.11,52.04,52.05,188600.0,38.4188,38.4335,38.3819,38.3893,188600.0
2014-09-30 12:10:00,52.06,52.14,52.05,52.12,142100.0,38.3967,38.4557,38.3893,38.4409,142100.0
2014-09-30 12:20:00,52.12,52.14,52.01,52.01,164000.0,38.4409,38.4557,38.3598,38.3598,164000.0
2014-09-30 12:30:00,52.0,52.05,51.92,51.93,252100.0,38.3524,38.3893,38.2934,38.3008,252100.0
2014-09-30 12:40:00,51.93,51.99,51.9,51.93,181000.0,38.3008,38.345,38.2787,38.3008,181000.0
2014-09-30 12:50:00,51.94,51.98,51.88,51.88,385300.0,38.3082,38.3377,38.2639,38.2639,385300.0
2014-09-30 13:00:00,51.88,51.98,51.88,51.9,182800.0,38.2639,38.3377,38.2639,38.2787,182800.0
2014-09-30 13:10:00,51.9,51.95,51.89,51.89,170300.0,38.2787,38.3155,38.2713,38.2713,170300.0
2014-09-30 13:20:00,51.89,51.91,51.81,51.81,171300.0,38.2713,38.286,38.2123,38.2123,171300.0
2014-09-30 13:30:00,51.81,51.83,51.76,51.78,301400.0,38.2123,38.227,38.1754,38.1902,301400.0
2014-09-30 13:40:00,51.78,51.79,51.71,51.73,262300.0,38.1902,38.1975,38.1385,38.1533,262300.0
2014-09-30 13:50:00,51.73,51.8,51.72,51.8,215600.0,38.1533,38.2049,38.1459,38.2049,215600.0
2014-09-30 14:00:00,51.79,51.9,51.77,51.9,186300.0,38.1975,38.2787,38.1828,38.2787,186300.0
2014-09-30 14:10:00,51.9,51.92,51.84,51.87,195200.0,38.2787,38.2934,38.2344,38.2565,195200.0
2014-09-30 14:20:00,51.86,51.94,51.81,51.93,299200.0,38.2492,38.3082,38.2123,38.3008,299200.0
2014-09-30 14:30:00,51.93,51.98,51.93,51.95,215500.0,38.3008,38.3377,38.3008,38.3155,215500.0
2014-09-30 14:40:00,51.95,52.0,51.91,51.99,247200.0,38.3155,38.3524,38.286,38.345,247200.0
2014-09-30 14:50:00,51.99,52.01,51.94,51.96,179200.0,38.345,38.3598,38.3082,38.3229,179200.0
2014-09-30 15:00:00,51.95,51.96,51.89,51.92,181800.0,38.3155,38.3229,38.2713,38.2934,181800.0
2014-09-30 15:10:00,51.92,51.97,51.91,51.97,154600.0,38.2934,38.3303,38.286,38.3303,154600.0
2014-09-30 15:20:00,51.97,52.02,51.95,51.99,264300.0,38.3303,38.3672,38.3155,38.345,264300.0
2014-09-30 15:30:00,51.99,52.02,51.95,51.97,664500.0,38.345,38.3672,38.3155,38.3303,664500.0
2014-09-30 15:40:00,51.96,52.03,51.93,52.01,423400.0,38.3229,38.3745,38.3008,38.3598,423400.0
2014-09-30 15:50:00,52.0,52.04,51.87,51.87,1434600.0,38.3524,38.3819,38.2565,38.2565,1434600.0
2014-10-01 09:30:00,51.84,51.96,51.51,51.54,778100.0,38.2344,38.3229,37.991,38.0131,778100.0
2014-10-01 09:40:00,51.53,51.53,51.32,51.34,763000.0,38.0058,38.0058,37.8509,37.8656,763000.0
2014-10-01 09:50:00,51.34,51.35,51.25,51.33,707200.0,37.8656,37.873,37.7993,37.8583,707200.0
2014-10-01 10:00:00,51.32,51.38,51.25,51.33,460600.0,37.8509,37.8951,37.7993,37.8583,460600.0
2014-10-01 10:10:00,51.33,51.48,51.33,51.42,410300.0,37.8583,37.9689,37.8583,37.9246,410300.0
2014-10-01 10:20:00,51.41,51.51,51.41,51.49,239900.0,37.9173,37.991,37.9173,37.9763,239900.0
2014-10-01 10:30:00,51.49,51.49,51.23,51.28,291000.0,37.9763,37.9763,37.7845,37.8214,291000.0
2014-10-01 10:40:00,51.28,51.5,51.28,51.46,199900.0,37.8214,37.9836,37.8214,37.9541,199900.0
2014-10-01 10:50:00,51.45,51.55,51.45,51.52,135900.0,37.9468,38.0205,37.9468,37.9984,135900.0
2014-10-01 11:00:00,51.53,51.61,51.52,51.59,190300.0,38.0058,38.0648,37.9984,38.05,190300.0
2014-10-01 11:10:00,51.59,51.64,51.57,51.58,536000.0,38.05,38.0869,38.0353,38.0426,536000.0
2014-10-01 11:20:00,51.59,51.63,51.51,51.52,288400.0,38.05,38.0795,37.991,37.9984,288400.0
2014-10-01 11:30:00,51.52,51.53,51.43,51.47,169100.0,37.9984,38.0058,37.932,37.9615,169100.0
2014-10-01 11:40:00,51.47,51.48,51.34,51.38,225600.0,37.9615,37.9689,37.8656,37.8951,225600.0
2014-10-01 11:50:00,51.38,51.44,51.37,51.43,92200.0,37.8951,37.9394,37.8878,37.932,92200.0
2014-10-01 12:00:00,51.43,51.46,51.37,51.44,150100.0,37.932,37.9541,37.8878,37.9394,150100.0
2014-10-01 12:10:00,51.44,51.44,51.34,51.37,162000.0,37.9394,37.9394,37.8656,37.8878,162000.0
2014-10-01 12:20:00,51.38,51.42,51.35,51.4,290500.0,37.8951,37.9246,37.873,37.9099,290500.0
2014-10-01 12:30:00,51.4,51.4,51.3,51.33,201800.0,37.9099,37.9099,37.8361,37.8583,201800.0
2014-10-01 12:40:00,51.33,51.36,51.26,51.26,137200.0,37.8583,37.8804,37.8066,37.8066,137200.0
2014-10-01 12:50:00,51.26,51.31,51.25,51.29,165800.0,37.8066,37.8435,37.7993,37.8288,165800.0
2014-10-01 13:00:00,51.29,51.34,51.25,51.27,174700.0,37.8288,37.8656,37.7993,37.814,174700.0
2014-10-01 13:10:00,51.27,51.33,51.27,51.33,212300.0,37.814,37.8583,37.814,37.8583,212300.0
2014-10-01 13:20:00,51.33,51.44,51.27,51.44,405500.0,37.8583,37.9394,37.814,37.9394,405500.0
2014-10-01 13:30:00,51.44,51.45,51.32,51.35,252200.0,37.9394,37.9468,37.8509,37.873,252200.0
2014-10-01 13:40:00,51.35,51.38,51.28,51.33,301600.0,37.873,37.8951,37.8214,37.8583,301600.0
2014-10-01 13:50:00,51.34,51.36,51.28,51.33,226900.0,37.8656,37.8804,37.8214,37.8583,226900.0
2014-10-01 14:00:00,51.33,51.4,51.33,51.39,288300.0,37.8583,37.9099,37.8583,37.9025,288300.0
2014-10-01 14:10:00,51.39,51.42,51.33,51.38,207600.0,37.9025,37.9246,37.8583,37.8951,207600.0
2014-10-01 14:20:00,51.38,51.43,51.33,51.39,172500.0,37.8951,37.932,37.8583,37.9025,172500.0
2014-10-01 14:30:00,51.39,51.4,51.33,51.38,169100.0,37.9025,37.9099,37.8583,37.8951,169100.0
2014-10-01 14:40:00,51.38,51.38,51.32,51.33,116400.0,37.8951,37.8951,37.8509,37.8583,116400.0
2014-10-01 14:50:00,51.34,51.34,51.21,51.22,232600.0,37.8656,37.8656,37.7698,37.7771,232600.0
2014-10-01 15:00:00,51.22,51.29,51.21,51.22,292800.0,37.7771,37.8288,37.7698,37.7771,292800.0
2014-10-01 15:10:00,51.21,51.32,51.2,51.31,324100.0,37.7698,37.8509,37.7624,37.8435,324100.0
2014-10-01 15:20:00,51.3,51.34,51.23,51.31,396900.0,37.8361,37.8656,37.7845,37.8435,396900.0
2014-10-01 15:30:00,51.31,51.41,51.3,51.38,378800.0,37.8435,37.9173,37.8361,37.8951,378800.0
2014-10-01 15:40:00,51.37,51.49,51.37,51.45,646300.0,37.8878,37.9763,37.8878,37.9468,646300.0
2014-10-01 15:50:00,51.45,51.45,51.26,51.26,1746500.0,37.9468,37.9468,37.8066,37.8066,1746500.0
2014-10-02 09:30:00,51.19,51.45,51.16,51.4,488300.0,37.755,37.9468,37.7329,37.9099,488300.0
2014-10-02 09:40:00,51.4,51.45,51.27,51.32,350300.0,37.9099,37.9468,37.814,37.8509,350300.0
2014-10-02 09:50:00,51.32,51.43,51.31,51.38,158000.0,37.8509,37.932,37.8435,37.8951,158000.0
2014-10-02 10:00:00,51.38,51.39,51.24,51.34,204000.0,37.8951,37.9025,37.7919,37.8656,204000.0
2014-10-02 10:10:00,51.34,51.44,51.25,51.4,431800.0,37.8656,37.9394,37.7993,37.9099,431800.0
2014-10-02 10:20:00,51.39,51.51,51.38,51.49,369300.0,37.9025,37.991,37.8951,37.9763,369300.0
2014-10-02 10:30:00,51.48,51.49,51.32,51.4,263200.0,37.9689,37.9763,37.8509,37.9099,263200.0
2014-10-02 10:40:00,51.4,51.41,51.3,51.31,160900.0,37.9099,37.9173,37.8361,37.8435,160900.0
2014-10-02 10:50:00,51.32,51.32,51.24,51.25,266300.0,37.8509,37.8509,37.7919,37.7993,266300.0
2014-10-02 11:00:00,51.26,51.3,51.21,51.23,223700.0,37.8066,37.8361,37.7698,37.7845,223700.0
2014-10-02 11:10:00,51.23,51.26,51.17,51.19,294900.0,37.7845,37.8066,37.7403,37.755,294900.0
2014-10-02 11:20:00,51.2,51.22,51.08,51.1,382700.0,37.7624,37.7771,37.6739,37.6886,382700.0
2014-10-02 11:30:00,51.11,51.12,50.94,50.99,365400.0,37.696,37.7034,37.5706,37.6075,365400.0
2014-10-02 11:40:00,51.0,51.0,50.89,50.97,399800.0,37.6149,37.6149,37.5337,37.5927,399800.0
2014-10-02 11:50:00,50.97,51.1,50.94,51.1,228700.0,37.5927,37.6886,37.5706,37.6886,228700.0
2014-10-02 12:00:00,51.09,51.21,51.05,51.17,166700.0,37.6812,37.7698,37.6517,37.7403,166700.0
2014-10-02 12:10:00,51.18,51.21,51.13,51.17,171300.0,37.7476,37.7698,37.7108,37.7403,171300.0
2014-10-02 12:20:00,51.18,51.18,51.09,51.09,257600.0,37.7476,37.7476,37.6812,37.6812,257600.0
2014-10-02 12:30:00,51.1,51.16,51.02,51.04,193300.0,37.6886,37.7329,37.6296,37.6444,193300.0
2014-10-02 12:40:00,51.04,51.09,50.99,51.0,275300.0,37.6444,37.6812,37.6075,37.6149,275300.0
2014-10-02 12:50:00,51.0,51.21,50.99,51.2,205900.0,37.6149,37.7698,37.6075,37.7624,205900.0
2014-10-02 13:00:00,51.19,51.23,51.17,51.23,172200.0,37.755,37.7845,37.7403,37.7845,172200.0
2014-10-02 13:10:00,51.23,51.43,51.22,51.38,647100.0,37.7845,37.932,37.7771,37.8951,647100.0
2014-10-02 13:20:00,51.37,51.46,51.35,51.42,268000.0,37.8878,37.9541,37.873,37.9246,268000.0
2014-10-02 13:30:00,51.42,51.44,51.3,51.3,270100.0,37.9246,37.9394,37.8361,37.8361,270100.0
2014-10-02 13:40:00,51.3,51.32,51.25,51.25,171700.0,37.8361,37.8509,37.7993,37.7993,171700.0
2014-10-02 13:50:00,51.26,51.39,51.25,51.3,255100.0,37.8066,37.9025,37.7993,37.8361,255100.0
2014-10-02 14:00:00,51.3,51.4,51.27,51.36,271400.0,37.8361,37.9099,37.814,37.8804,271400.0
2014-10-02 14:10:00,51.37,51.41,51.33,51.35,365400.0,37.8878,37.9173,37.8583,37.873,365400.0
2014-10-02 14:20:00,51.36,51.41,51.3,51.39,308300.0,37.8804,37.9173,37.8361,37.9025,308300.0
2014-10-02 14:30:00,51.39,51.4,51.32,51.35,382300.0,37.9025,37.9099,37.8509,37.873,382300.0
2014-10-02 14:40:00,51.35,51.47,51.34,51.45,265300.0,37.873,37.9615,37.8656,37.9468,265300.0
2014-10-02 14:50:00,51.45,51.5,51.44,51.46,538600.0,37.9468,37.9836,37.9394,37.9541,538600.0
2014-10-02 15:00:00,51.45,51.46,51.35,51.37,357600.0,37.9468,37.9541,37.873,37.8878,357600.0
2014-10-02 15:10:00,51.37,51.42,51.27,51.27,327900.0,37.8878,37.9246,37.814,37.814,327900.0
2014-10-02 15:20:00,51.27,51.37,51.27,51.34,528400.0,37.814,37.8878,37.814,37.8656,528400.0
2014-10-02 15:30:00,51.34,51.38,51.28,51.36,331400.0,37.8656,37.8951,37.8214,37.8804,331400.0
2014-10-02 15:40:00,51.36,51.39,51.32,51.38,594000.0,37.8804,37.9025,37.8509,37.8951,594000.0
2014-10-02 15:50:00,51.38,51.45,51.36,51.39,1252300.0,37.8951,37.9468,37.8804,37.9025,1252300.0
2014-10-03 09:30:00,51.78,51.9,51.58,51.62,1517000.0,38.1902,38.2787,38.0426,38.0721,1517000.0
2014-10-03 09:40:00,51.61,52.08,51.61,52.03,568400.0,38.0648,38.4114,38.0648,38.3745,568400.0
2014-10-03 09:50:00,52.03,52.05,51.86,51.92,452200.0,38.3745,38.3893,38.2492,38.2934,452200.0
2014-10-03 10:00:00,51.92,51.97,51.86,51.92,462000.0,38.2934,38.3303,38.2492,38.2934,462000.0
2014-10-03 10:10:00,51.92,51.95,51.88,51.95,244000.0,38.2934,38.3155,38.2639,38.3155,244000.0
2014-10-03 10:20:00,51.95,51.99,51.88,51.93,242900.0,38.3155,38.345,38.2639,38.3008,242900.0
2014-10-03 10:30:00,51.93,52.0,51.88,51.98,277900.0,38.3008,38.3524,38.2639,38.3377,277900.0
2014-10-03 10:40:00,51.98,51.99,51.91,51.99,178300.0,38.3377,38.345,38.286,38.345,178300.0
2014-10-03 10:50:00,51.99,52.0,51.94,51.98,196100.0,38.345,38.3524,38.3082,38.3377,196100.0
2014-10-03 11:00:00,51.97,52.05,51.97,52.05,194500.0,38.3303,38.3893,38.3303,38.3893,194500.0
2014-10-03 11:10:00,52.05,52.1,52.03,52.05,236700.0,38.3893,38.4262,38.3745,38.3893,236700.0
2014-10-03 11:20:00,52.05,52.06,51.97,52.0,414500.0,38.3893,38.3967,38.3303,38.3524,414500.0
2014-10-03 11:30:00,52.01,52.03,51.97,51.98,209100.0,38.3598,38.3745,38.3303,38.3377,209100.0
2014-10-03 11:40:00,51.97,51.98,51.9,51.94,139400.0,38.3303,38.3377,38.2787,38.3082,139400.0
2014-10-03 11:50:00,51.93,51.96,51.89,51.93,130400.0,38.3008,38.3229,38.2713,38.3008,130400.0
2014-10-03 12:00:00,51.93,51.98,51.88,51.9,207500.0,38.3008,38.3377,38.2639,38.2787,207500.0
2014-10-03 12:10:00,51.91,52.06,51.9,51.96,223400.0,38.286,38.3967,38.2787,38.3229,223400.0
2014-10-03 12:20:00,51.95,52.02,51.95,52.02,159400.0,38.3155,38.3672,38.3155,38.3672,159400.0
2014-10-03 12:30:00,52.02,52.06,52.0,52.02,195400.0,38.3672,38.3967,38.3524,38.3672,195400.0
2014-10-03 12:40:00,52.02,52.12,52.02,52.1,313900.0,38.3672,38.4409,38.3672,38.4262,313900.0
2014-10-03 12:50:00,52.09,52.15,52.07,52.1,126700.0,38.4188,38.463,38.404,38.4262,126700.0
2014-10-03 13:00:00,52.09,52.13,52.09,52.09,200800.0,38.4188,38.4483,38.4188,38.4188,200800.0
2014-10-03 13:10:00,52.1,52.1,52.02,52.05,196000.0,38.4262,38.4262,38.3672,38.3893,196000.0
2014-10-03 13:20:00,52.05,52.1,52.05,52.08,149200.0,38.3893,38.4262,38.3893,38.4114,149200.0
2014-10-03 13:30:00,52.07,52.08,52.04,52.05,127400.0,38.404,38.4114,38.3819,38.3893,127400.0
2014-10-03 13:40:00,52.06,52.06,52.02,52.06,119000.0,38.3967,38.3967,38.3672,38.3967,119000.0
2014-10-03 13:50:00,52.05,52.06,52.01,52.04,155200.0,38.3893,38.3967,38.3598,38.3819,155200.0
2014-10-03 14:00:00,52.03,52.13,52.03,52.1,352200.0,38.3745,38.4483,38.3745,38.4262,352200.0
2014-10-03 14:10:00,52.1,52.14,52.08,52.1,110300.0,38.4262,38.4557,38.4114,38.4262,110300.0
2014-10-03 14:20:00,52.1,52.13,52.07,52.12,221100.0,38.4262,38.4483,38.404,38.4409,221100.0
2014-10-03 14:30:00,52.11,52.14,52.08,52.11,95600.0,38.4335,38.4557,38.4114,38.4335,95600.0
2014-10-03 14:40:00,52.12,52.15,52.09,52.11,176600.0,38.4409,38.463,38.4188,38.4335,176600.0
2014-10-03 14:50:00,52.11,52.13,52.09,52.09,114400.0,38.4335,38.4483,38.4188,38.4188,114400.0
2014-10-03 15:00:00,52.08,52.13,52.06,52.08,219300.0,38.4114,38.4483,38.3967,38.4114,219300.0
2014-10-03 15:10:00,52.08,52.11,52.03,52.07,250300.0,38.4114,38.4335,38.3745,38.404,250300.0
2014-10-03 15:20:00,52.06,52.1,52.04,52.05,239700.0,38.3967,38.4262,38.3819,38.3893,239700.0
2014-10-03 15:30:00,52.05,52.07,52.0,52.04,285200.0,38.3893,38.404,38.3524,38.3819,285200.0
2014-10-03 15:40:00,52.04,52.2,52.01,52.2,589100.0,38.3819,38.4999,38.3598,38.4999,589100.0
2014-10-03 15:50:00,52.2,52.2,52.09,52.09,1203900.0,38.4999,38.4999,38.4188,38.4188,1203900.0
2014-10-06 09:30:00,52.26,52.39,52.23,52.39,472300.0,38.5442,38.6401,38.5221,38.6401,472300.0
2014-10-06 09:40:00,52.39,52.46,52.37,52.38,308900.0,38.6401,38.6917,38.6253,38.6327,308900.0
2014-10-06 09:50:00,52.38,52.4,52.29,52.3,233300.0,38.6327,38.6474,38.5663,38.5737,233300.0
2014-10-06 10:00:00,52.3,52.37,52.26,52.36,382800.0,38.5737,38.6253,38.5442,38.6179,382800.0
2014-10-06 10:10:00,52.34,52.35,52.2,52.26,236800.0,38.6032,38.6106,38.4999,38.5442,236800.0
2014-10-06 10:20:00,52.25,52.26,52.18,52.25,178100.0,38.5368,38.5442,38.4852,38.5368,178100.0
2014-10-06 10:30:00,52.25,52.32,52.18,52.32,207200.0,38.5368,38.5884,38.4852,38.5884,207200.0
2014-10-06 10:40:00,52.32,52.36,52.27,52.27,185400.0,38.5884,38.6179,38.5516,38.5516,185400.0
2014-10-06 10:50:00,52.27,52.27,52.21,52.26,175200.0,38.5516,38.5516,38.5073,38.5442,175200.0
2014-10-06 11:00:00,52.25,52.35,52.23,52.34,189200.0,38.5368,38.6106,38.5221,38.6032,189200.0
2014-10-06 11:10:00,52.35,52.36,52.29,52.31,190800.0,38.6106,38.6179,38.5663,38.5811,190800.0
2014-10-06 11:20:00,52.31,52.32,52.21,52.23,209400.0,38.5811,38.5884,38.5073,38.5221,209400.0
2014-10-06 11:30:00,52.23,52.31,52.23,52.25,195100.0,38.5221,38.5811,38.5221,38.5368,195100.0
2014-10-06 11:40:00,52.26,52.27,52.1,52.14,375500.0,38.5442,38.5516,38.4262,38.4557,375500.0
2014-10-06 11:50:00,52.14,52.18,52.06,52.11,179100.0,38.4557,38.4852,38.3967,38.4335,179100.0
2014-10-06 12:00:00,52.11,52.19,52.11,52.18,120000.0,38.4335,38.4926,38.4335,38.4852,120000.0
2014-10-06 12:10:00,52.17,52.19,52.14,52.16,141100.0,38.4778,38.4926,38.4557,38.4704,141100.0
2014-10-06 12:20:00,52.17,52.18,52.1,52.12,158300.0,38.4778,38.4852,38.4262,38.4409,158300.0
2014-10-06 12:30:00,52.13,52.14,52.06,52.09,110200.0,38.4483,38.4557,38.3967,38.4188,110200.0
2014-10-06 12:40:00,52.08,52.11,52.0,52.06,156200.0,38.4114,38.4335,38.3524,38.3967,156200.0
2014-10-06 12:50:00,52.05,52.06,51.99,52.02,160000.0,38.3893,38.3967,38.345,38.3672,160000.0
2014-10-06 13:00:00,52.02,52.15,52.0,52.12,189300.0,38.3672,38.463,38.3524,38.4409,189300.0
2014-10-06 13:10:00,52.12,52.2,52.08,52.17,165800.0,38.4409,38.4999,38.4114,38.4778,165800.0
2014-10-06 13:20:00,52.17,52.24,52.15,52.21,161600.0,38.4778,38.5294,38.463,38.5073,161600.0
2014-10-06 13:30:00,52.22,52.23,52.16,52.17,150300.0,38.5147,38.5221,38.4704,38.4778,150300.0
2014-10-06 13:40:00,52.16,52.18,52.1,52.11,174300.0,38.4704,38.4852,38.4262,38.4335,174300.0
2014-10-06 13:50:00,52.11,52.18,52.09,52.15,139600.0,38.4335,38.4852,38.4188,38.463,139600.0
2014-10-06 14:00:00,52.16,52.18,52.1,52.12,116900.0,38.4704,38.4852,38.4262,38.4409,116900.0
2014-10-06 14:10:00,52.12,52.14,52.05,52.1,262400.0,38.4409,38.4557,38.3893,38.4262,262400.0
2014-10-06 14:20:00,52.11,52.21,52.11,52.17,246400.0,38.4335,38.5073,38.4335,38.4778,246400.0
2014-10-06 14:30:00,52.17,52.19,52.15,52.15,147000.0,38.4778,38.4926,38.463,38.463,147000.0
2014-10-06 14:40:00,52.15,52.17,52.11,52.11,142600.0,38.463,38.4778,38.4335,38.4335,142600.0
2014-10-06 14:50:00,52.11,52.12,52.06,52.06,192400.0,38.4335,38.4409,38.3967,38.3967,192400.0
2014-10-06 15:00:00,52.07,52.08,52.0,52.02,279400.0,38.404,38.4114,38.3524,38.3672,279400.0
2014-10-06 15:10:00,52.02,52.09,51.99,52.08,217900.0,38.3672,38.4188,38.345,38.4114,217900.0
2014-10-06 15:20:00,52.07,52.13,52.04,52.11,220500.0,38.404,38.4483,38.3819,38.4335,220500.0
2014-10-06 15:30:00,52.11,52.16,52.08,52.14,263500.0,38.4335,38.4704,38.4114,38.4557,263500.0
2014-10-06 15:40:00,52.13,52.14,52.08,52.1,419000.0,38.4483,38.4557,38.4114,38.4262,419000.0
2014-10-06 15:50:00,52.1,52.13,52.02,52.03,834800.0,38.4262,38.4483,38.3672,38.3745,834800.0
2014-10-07 09:30:00,51.84,51.84,51.27,51.37,702400.0,38.2344,38.2344,37.814,37.8878,702400.0
2014-10-07 09:40:00,51.37,51.44,51.23,51.34,455800.0,37.8878,37.9394,37.7845,37.8656,455800.0
2014-10-07 09:50:00,51.34,51.42,51.3,51.42,319200.0,37.8656,37.9246,37.8361,37.9246,319200.0
2014-10-07 10:00:00,51.41,51.59,51.41,51.58,290900.0,37.9173,38.05,37.9173,38.0426,290900.0
2014-10-07 10:10:00,51.58,51.62,51.47,51.56,335300.0,38.0426,38.0721,37.9615,38.0279,335300.0
2014-10-07 10:20:00,51.55,51.61,51.52,51.61,191500.0,38.0205,38.0648,37.9984,38.0648,191500.0
2014-10-07 10:30:00,51.61,51.77,51.61,51.66,275800.0,38.0648,38.1828,38.0648,38.1017,275800.0
2014-10-07 10:40:00,51.65,51.72,51.6,51.61,210300.0,38.0943,38.1459,38.0574,38.0648,210300.0
2014-10-07 10:50:00,51.61,51.64,51.5,51.52,209900.0,38.0648,38.0869,37.9836,37.9984,209900.0
2014-10-07 11:00:00,51.52,51.55,51.45,51.48,185700.0,37.9984,38.0205,37.9468,37.9689,185700.0
2014-10-07 11:10:00,51.48,51.51,51.36,51.41,189500.0,37.9689,37.991,37.8804,37.9173,189500.0
2014-10-07 11:20:00,51.41,51.46,51.36,51.39,168900.0,37.9173,37.9541,37.8804,37.9025,168900.0
2014-10-07 11:30:00,51.4,51.48,51.38,51.46,242100.0,37.9099,37.9689,37.8951,37.9541,242100.0
2014-10-07 11:40:00,51.46,51.56,51.46,51.56,103900.0,37.9541,38.0279,37.9541,38.0279,103900.0
2014-10-07 11:50:00,51.56,51.61,51.53,51.53,226100.0,38.0279,38.0648,38.0058,38.0058,226100.0
2014-10-07 12:00:00,51.52,51.55,51.49,51.53,88600.0,37.9984,38.0205,37.9763,38.0058,88600.0
2014-10-07 12:10:00,51.54,51.66,51.53,51.64,140600.0,38.0131,38.1017,38.0058,38.0869,140600.0
2014-10-07 12:20:00,51.65,51.67,51.56,51.59,135800.0,38.0943,38.109,38.0279,38.05,135800.0
2014-10-07 12:30:00,51.59,51.62,51.53,51.54,122600.0,38.05,38.0721,38.0058,38.0131,122600.0
2014-10-07 12:40:00,51.54,51.57,51.46,51.48,184000.0,38.0131,38.0353,37.9541,37.9689,184000.0
2014-10-07 12:50:00,51.47,51.51,51.45,51.5,113300.0,37.9615,37.991,37.9468,37.9836,113300.0
2014-10-07 13:00:00,51.5,51.52,51.42,51.45,121500.0,37.9836,37.9984,37.9246,37.9468,121500.0
2014-10-07 13:10:00,51.45,51.57,51.43,51.54,125100.0,37.9468,38.0353,37.932,38.0131,125100.0
2014-10-07 13:20:00,51.55,51.63,51.53,51.63,109800.0,38.0205,38.0795,38.0058,38.0795,109800.0
2014-10-07 13:30:00,51.62,51.63,51.54,51.55,112100.0,38.0721,38.0795,38.0131,38.0205,112100.0
2014-10-07 13:40:00,51.55,51.56,51.48,51.5,90700.0,38.0205,38.0279,37.9689,37.9836,90700.0
2014-10-07 13:50:00,51.5,51.55,51.48,51.52,69500.0,37.9836,38.0205,37.9689,37.9984,69500.0
2014-10-07 14:00:00,51.52,51.52,51.44,51.49,115700.0,37.9984,37.9984,37.9394,37.9763,115700.0
2014-10-07 14:10:00,51.48,51.55,51.47,51.51,115500.0,37.9689,38.0205,37.9615,37.991,115500.0
2014-10-07 14:20:00,51.52,51.53,51.39,51.4,188100.0,37.9984,38.0058,37.9025,37.9099,188100.0
2014-10-07 14:30:00,51.4,51.43,51.34,51.39,239700.0,37.9099,37.932,37.8656,37.9025,239700.0
2014-10-07 14:40:00,51.39,51.42,51.35,51.41,132300.0,37.9025,37.9246,37.873,37.9173,132300.0
2014-10-07 14:50:00,51.4,51.43,51.35,51.35,173800.0,37.9099,37.932,37.873,37.873,173800.0
2014-10-07 15:00:00,51.36,51.4,51.3,51.3,244800.0,37.8804,37.9099,37.8361,37.8361,244800.0
2014-10-07 15:10:00,51.31,51.31,51.21,51.21,345400.0,37.8435,37.8435,37.7698,37.7698,345400.0
2014-10-07 15:20:00,51.21,51.26,51.18,51.26,348000.0,37.7698,37.8066,37.7476,37.8066,348000.0
2014-10-07 15:30:00,51.25,51.32,51.21,51.22,402300.0,37.7993,37.8509,37.7698,37.7771,402300.0
2014-10-07 15:40:00,51.23,51.26,51.19,51.2,457000.0,37.7845,37.8066,37.755,37.7624,457000.0
2014-10-07 15:50:00,51.19,51.2,51.06,51.07,1501100.0,37.755,37.7624,37.6591,37.6665,1501100.0
2014-10-08 09:30:00,51.25,51.29,51.13,51.24,397000.0,37.7993,37.8288,37.7108,37.7919,397000.0
2014-10-08 09:40:00,51.25,51.33,51.2,51.33,396100.0,37.7993,37.8583,37.7624,37.8583,396100.0
2014-10-08 09:50:00,51.33,51.34,51.16,51.19,193700.0,37.8583,37.8656,37.7329,37.755,193700.0
2014-10-08 10:00:00,51.19,51.27,51.1,51.23,196700.0,37.755,37.814,37.6886,37.7845,196700.0
2014-10-08 10:10:00,51.23,51.38,51.22,51.25,328500.0,37.7845,37.8951,37.7771,37.7993,328500.0
2014-10-08 10:20:00,51.25,51.27,51.13,51.24,281700.0,37.7993,37.814,37.7108,37.7919,281700.0
2014-10-08 10:30:00,51.25,51.32,51.17,51.19,217900.0,37.7993,37.8509,37.7403,37.755,217900.0
2014-10-08 10:40:00,51.2,51.25,51.09,51.16,316000.0,37.7624,37.7993,37.6812,37.7329,316000.0
2014-10-08 10:50:00,51.16,51.2,51.11,51.14,317600.0,37.7329,37.7624,37.696,37.7181,317600.0
2014-10-08 11:00:00,51.14,51.22,51.09,51.22,186900.0,37.7181,37.7771,37.6812,37.7771,186900.0
2014-10-08 11:10:00,51.22,51.25,51.11,51.16,197900.0,37.7771,37.7993,37.696,37.7329,197900.0
2014-10-08 11:20:00,51.15,51.41,51.14,51.37,272500.0,37.7255,37.9173,37.7181,37.8878,272500.0
2014-10-08 11:30:00,51.37,51.45,51.3,51.32,346600.0,37.8878,37.9468,37.8361,37.8509,346600.0
2014-10-08 11:40:00,51.32,51.34,51.27,51.28,143400.0,37.8509,37.8656,37.814,37.8214,143400.0
2014-10-08 11:50:00,51.28,51.36,51.25,51.32,193900.0,37.8214,37.8804,37.7993,37.8509,193900.0
2014-10-08 12:00:00,51.32,51.41,51.32,51.33,133900.0,37.8509,37.9173,37.8509,37.8583,133900.0
2014-10-08 12:10:00,51.33,51.4,51.32,51.37,107500.0,37.8583,37.9099,37.8509,37.8878,107500.0
2014-10-08 12:20:00,51.37,51.38,51.31,51.31,98600.0,37.8878,37.8951,37.8435,37.8435,98600.0
2014-10-08 12:30:00,51.31,51.37,51.29,51.34,102000.0,37.8435,37.8878,37.8288,37.8656,102000.0
2014-10-08 12:40:00,51.34,51.36,51.25,51.27,132800.0,37.8656,37.8804,37.7993,37.814,132800.0
2014-10-08 12:50:00,51.28,51.31,51.25,51.29,55600.0,37.8214,37.8435,37.7993,37.8288,55600.0
2014-10-08 13:00:00,51.29,51.39,51.28,51.33,134500.0,37.8288,37.9025,37.8214,37.8583,134500.0
2014-10-08 13:10:00,51.32,51.42,51.32,51.39,73100.0,37.8509,37.9246,37.8509,37.9025,73100.0
2014-10-08 13:20:00,51.38,51.43,51.36,51.38,246900.0,37.8951,37.932,37.8804,37.8951,246900.0
2014-10-08 13:30:00,51.38,51.41,51.35,51.4,154000.0,37.8951,37.9173,37.873,37.9099,154000.0
2014-10-08 13:40:00,51.4,51.54,51.37,51.52,581800.0,37.9099,38.0131,37.8878,37.9984,581800.0
2014-10-08 13:50:00,51.52,51.55,51.46,51.52,195700.0,37.9984,38.0205,37.9541,37.9984,195700.0
2014-10-08 14:00:00,51.51,51.7,51.51,51.68,455500.0,37.991,38.1312,37.991,38.1164,455500.0
2014-10-08 14:10:00,51.69,51.78,51.67,51.76,330000.0,38.1238,38.1902,38.109,38.1754,330000.0
2014-10-08 14:20:00,51.77,51.88,51.77,51.82,388800.0,38.1828,38.2639,38.1828,38.2197,388800.0
2014-10-08 14:30:00,51.82,51.92,51.8,51.84,274100.0,38.2197,38.2934,38.2049,38.2344,274100.0
2014-10-08 14:40:00,51.83,51.87,51.8,51.8,247000.0,38.227,38.2565,38.2049,38.2049,247000.0
2014-10-08 14:50:00,51.8,51.85,51.74,51.83,318900.0,38.2049,38.2418,38.1607,38.227,318900.0
2014-10-08 15:00:00,51.84,51.89,51.83,51.88,422800.0,38.2344,38.2713,38.227,38.2639,422800.0
2014-10-08 15:10:00,51.87,51.88,51.82,51.85,301100.0,38.2565,38.2639,38.2197,38.2418,301100.0
2014-10-08 15:20:00,51.84,52.05,51.82,52.01,377800.0,38.2344,38.3893,38.2197,38.3598,377800.0
2014-10-08 15:30:00,52.0,52.1,51.95,52.08,531500.0,38.3524,38.4262,38.3155,38.4114,531500.0
2014-10-08 15:40:00,52.09,52.19,52.07,52.16,842900.0,38.4188,38.4926,38.404,38.4704,842900.0
2014-10-08 15:50:00,52.16,52.18,52.08,52.15,1735400.0,38.4704,38.4852,38.4114,38.463,1735400.0
2014-10-09 09:30:00,52.19,52.21,51.88,51.95,716800.0,38.4926,38.5073,38.2639,38.3155,716800.0
2014-10-09 09:40:00,51.95,51.98,51.84,51.96,496000.0,38.3155,38.3377,38.2344,38.3229,496000.0
2014-10-09 09:50:00,51.97,51.97,51.68,51.74,407100.0,38.3303,38.3303,38.1164,38.1607,407100.0
2014-10-09 10:00:00,51.75,51.88,51.69,51.8,529200.0,38.168,38.2639,38.1238,38.2049,529200.0
2014-10-09 10:10:00,51.8,51.88,51.72,51.8,376500.0,38.2049,38.2639,38.1459,38.2049,376500.0
2014-10-09 10:20:00,51.8,51.92,51.79,51.83,466600.0,38.2049,38.2934,38.1975,38.227,466600.0
2014-10-09 10:30:00,51.83,51.84,51.66,51.73,420200.0,38.227,38.2344,38.1017,38.1533,420200.0
2014-10-09 10:40:00,51.74,51.79,51.69,51.77,250300.0,38.1607,38.1975,38.1238,38.1828,250300.0
2014-10-09 10:50:00,51.76,51.81,51.65,51.78,203100.0,38.1754,38.2123,38.0943,38.1902,203100.0
2014-10-09 11:00:00,51.78,51.78,51.61,51.71,267000.0,38.1902,38.1902,38.0648,38.1385,267000.0
2014-10-09 11:10:00,51.71,51.84,51.67,51.7,309200.0,38.1385,38.2344,38.109,38.1312,309200.0
2014-10-09 11:20:00,51.71,51.77,51.68,51.72,156400.0,38.1385,38.1828,38.1164,38.1459,156400.0
2014-10-09 11:30:00,51.73,51.74,51.56,51.57,232400.0,38.1533,38.1607,38.0279,38.0353,232400.0
2014-10-09 11:40:00,51.56,51.58,51.44,51.5,378200.0,38.0279,38.0426,37.9394,37.9836,378200.0
2014-10-09 11:50:00,51.5,51.53,51.3,51.47,269300.0,37.9836,38.0058,37.8361,37.9615,269300.0
2014-10-09 12:00:00,51.48,51.53,51.43,51.47,153800.0,37.9689,38.0058,37.932,37.9615,153800.0
2014-10-09 12:10:00,51.47,51.51,51.32,51.44,263900.0,37.9615,37.991,37.8509,37.9394,263900.0
2014-10-09 12:20:00,51.44,51.44,51.24,51.28,341300.0,37.9394,37.9394,37.7919,37.8214,341300.0
2014-10-09 12:30:00,51.28,51.39,51.24,51.32,316800.0,37.8214,37.9025,37.7919,37.8509,316800.0
2014-10-09 12:40:00,51.31,51.39,51.28,51.31,344300.0,37.8435,37.9025,37.8214,37.8435,344300.0
2014-10-09 12:50:00,51.32,51.43,51.26,51.42,361800.0,37.8509,37.932,37.8066,37.9246,361800.0
2014-10-09 13:00:00,51.42,51.42,51.14,51.18,383800.0,37.9246,37.9246,37.7181,37.7476,383800.0
2014-10-09 13:10:00,51.17,51.25,51.08,51.23,362300.0,37.7403,37.7993,37.6739,37.7845,362300.0
2014-10-09 13:20:00,51.24,51.38,51.24,51.33,353500.0,37.7919,37.8951,37.7919,37.8583,353500.0
2014-10-09 13:30:00,51.32,51.49,51.29,51.48,345000.0,37.8509,37.9763,37.8288,37.9689,345000.0
2014-10-09 13:40:00,51.49,51.49,51.38,51.41,367100.0,37.9763,37.9763,37.8951,37.9173,367100.0
2014-10-09 13:50:00,51.41,51.44,51.26,51.29,414900.0,37.9173,37.9394,37.8066,37.8288,414900.0
2014-10-09 14:00:00,51.28,51.29,51.19,51.24,210800.0,37.8214,37.8288,37.755,37.7919,210800.0
2014-10-09 14:10:00,51.24,51.25,51.14,51.17,422600.0,37.7919,37.7993,37.7181,37.7403,422600.0
2014-10-09 14:20:00,51.18,51.23,51.11,51.13,292000.0,37.7476,37.7845,37.696,37.7108,292000.0
2014-10-09 14:30:00,51.12,51.24,51.03,51.17,370900.0,37.7034,37.7919,37.637,37.7403,370900.0
2014-10-09 14:40:00,51.18,51.23,51.12,51.17,354700.0,37.7476,37.7845,37.7034,37.7403,354700.0
2014-10-09 14:50:00,51.17,51.28,51.16,51.17,239200.0,37.7403,37.8214,37.7329,37.7403,239200.0
2014-10-09 15:00:00,51.16,51.27,51.16,51.22,505300.0,37.7329,37.814,37.7329,37.7771,505300.0
2014-10-09 15:10:00,51.22,51.38,51.22,51.34,414800.0,37.7771,37.8951,37.7771,37.8656,414800.0
2014-10-09 15:20:00,51.34,51.38,51.27,51.33,422100.0,37.8656,37.8951,37.814,37.8583,422100.0
2014-10-09 15:30:00,51.33,51.49,51.33,51.44,544700.0,37.8583,37.9763,37.8583,37.9394,544700.0
2014-10-09 15:40:00,51.44,51.45,51.16,51.17,672300.0,37.9394,37.9468,37.7329,37.7403,672300.0
2014-10-09 15:50:00,51.17,51.28,51.12,51.12,1472700.0,37.7403,37.8214,37.7034,37.7034,1472700.0
2014-10-10 09:30:00,51.01,51.62,51.01,51.51,1133800.0,37.6222,38.0721,37.6222,37.991,1133800.0
2014-10-10 09:40:00,51.52,51.73,51.47,51.6,551400.0,37.9984,38.1533,37.9615,38.0574,551400.0
2014-10-10 09:50:00,51.6,51.74,51.43,51.67,879000.0,38.0574,38.1607,37.932,38.109,879000.0
2014-10-10 10:00:00,51.66,51.71,51.33,51.34,654400.0,38.1017,38.1385,37.8583,37.8656,654400.0
2014-10-10 10:10:00,51.33,51.47,51.21,51.32,456300.0,37.8583,37.9615,37.7698,37.8509,456300.0
2014-10-10 10:20:00,51.32,51.32,51.13,51.18,812900.0,37.8509,37.8509,37.7108,37.7476,812900.0
2014-10-10 10:30:00,51.17,51.58,51.05,51.35,577400.0,37.7403,38.0426,37.6517,37.873,577400.0
2014-10-10 10:40:00,51.36,51.47,51.28,51.37,371900.0,37.8804,37.9615,37.8214,37.8878,371900.0
2014-10-10 10:50:00,51.37,51.41,51.2,51.22,567100.0,37.8878,37.9173,37.7624,37.7771,567100.0
2014-10-10 11:00:00,51.23,51.3,51.19,51.28,461400.0,37.7845,37.8361,37.755,37.8214,461400.0
2014-10-10 11:10:00,51.28,51.28,51.03,51.08,547800.0,37.8214,37.8214,37.637,37.6739,547800.0
2014-10-10 11:20:00,51.08,51.19,51.02,51.15,526500.0,37.6739,37.755,37.6296,37.7255,526500.0
2014-10-10 11:30:00,51.15,51.19,51.1,51.13,327000.0,37.7255,37.755,37.6886,37.7108,327000.0
2014-10-10 11:40:00,51.13,51.23,51.02,51.23,298300.0,37.7108,37.7845,37.6296,37.7845,298300.0
2014-10-10 11:50:00,51.23,51.29,51.18,51.23,234800.0,37.7845,37.8288,37.7476,37.7845,234800.0
2014-10-10 12:00:00,51.23,51.44,51.23,51.3,362600.0,37.7845,37.9394,37.7845,37.8361,362600.0
2014-10-10 12:10:00,51.29,51.37,51.25,51.25,283500.0,37.8288,37.8878,37.7993,37.7993,283500.0
2014-10-10 12:20:00,51.24,51.37,51.2,51.29,205600.0,37.7919,37.8878,37.7624,37.8288,205600.0
2014-10-10 12:30:00,51.28,51.46,51.28,51.32,470500.0,37.8214,37.9541,37.8214,37.8509,470500.0
2014-10-10 12:40:00,51.32,51.39,51.28,51.34,284800.0,37.8509,37.9025,37.8214,37.8656,284800.0
2014-10-10 12:50:00,51.33,51.34,51.25,51.26,187200.0,37.8583,37.8656,37.7993,37.8066,187200.0
2014-10-10 13:00:00,51.25,51.3,51.16,51.28,240100.0,37.7993,37.8361,37.7329,37.8214,240100.0
2014-10-10 13:10:00,51.27,51.33,51.25,51.27,215900.0,37.814,37.8583,37.7993,37.814,215900.0
2014-10-10 13:20:00,51.27,51.27,51.18,51.22,202000.0,37.814,37.814,37.7476,37.7771,202000.0
2014-10-10 13:30:00,51.22,51.28,51.2,51.25,253100.0,37.7771,37.8214,37.7624,37.7993,253100.0
2014-10-10 13:40:00,51.26,51.33,51.21,51.25,235600.0,37.8066,37.8583,37.7698,37.7993,235600.0
2014-10-10 13:50:00,51.25,51.25,51.18,51.21,260900.0,37.7993,37.7993,37.7476,37.7698,260900.0
2014-10-10 14:00:00,51.23,51.32,51.22,51.26,405200.0,37.7845,37.8509,37.7771,37.8066,405200.0
2014-10-10 14:10:00,51.26,51.27,51.06,51.07,294200.0,37.8066,37.814,37.6591,37.6665,294200.0
2014-10-10 14:20:00,51.07,51.15,51.06,51.1,213100.0,37.6665,37.7255,37.6591,37.6886,213100.0
2014-10-10 14:30:00,51.09,51.12,51.03,51.04,253400.0,37.6812,37.7034,37.637,37.6444,253400.0
2014-10-10 14:40:00,51.03,51.04,50.93,50.97,313900.0,37.637,37.6444,37.5632,37.5927,313900.0
2014-10-10 14:50:00,50.96,50.98,50.9,50.91,252800.0,37.5854,37.6001,37.5411,37.5485,252800.0
2014-10-10 15:00:00,50.92,50.94,50.83,50.83,367200.0,37.5559,37.5706,37.4895,37.4895,367200.0
2014-10-10 15:10:00,50.83,50.92,50.77,50.84,440500.0,37.4895,37.5559,37.4452,37.4969,440500.0
2014-10-10 15:20:00,50.83,50.9,50.79,50.87,469400.0,37.4895,37.5411,37.46,37.519,469400.0
2014-10-10 15:30:00,50.88,50.9,50.77,50.85,396900.0,37.5264,37.5411,37.4452,37.5042,396900.0
2014-10-10 15:40:00,50.85,50.85,50.65,50.67,724300.0,37.5042,37.5042,37.3567,37.3715,724300.0
2014-10-10 15:50:00,50.67,50.71,50.61,50.62,1701900.0,37.3715,37.401,37.3272,37.3346,1701900.0
2014-10-13 09:30:00,50.61,50.76,50.28,50.73,965800.0,37.3272,37.4379,37.0838,37.4157,965800.0
2014-10-13 09:40:00,50.74,50.75,50.62,50.7,793900.0,37.4231,37.4305,37.3346,37.3936,793900.0
2014-10-13 09:50:00,50.7,50.73,50.45,50.65,769000.0,37.3936,37.4157,37.2092,37.3567,769000.0
2014-10-13 10:00:00,50.64,50.66,50.53,50.57,531000.0,37.3494,37.3641,37.2682,37.2977,531000.0
2014-10-13 10:10:00,50.57,50.66,50.55,50.59,413400.0,37.2977,37.3641,37.283,37.3125,413400.0
2014-10-13 10:20:00,50.6,50.66,50.53,50.56,517400.0,37.3199,37.3641,37.2682,37.2903,517400.0
2014-10-13 10:30:00,50.55,50.68,50.52,50.66,468300.0,37.283,37.3789,37.2608,37.3641,468300.0
2014-10-13 10:40:00,50.66,50.69,50.55,50.62,405900.0,37.3641,37.3862,37.283,37.3346,405900.0
2014-10-13 10:50:00,50.62,50.75,50.6,50.64,554500.0,37.3346,37.4305,37.3199,37.3494,554500.0
2014-10-13 11:00:00,50.64,50.86,50.64,50.78,775200.0,37.3494,37.5116,37.3494,37.4526,775200.0
2014-10-13 11:10:00,50.77,50.77,50.56,50.61,694700.0,37.4452,37.4452,37.2903,37.3272,694700.0
2014-10-13 11:20:00,50.6,50.74,50.59,50.72,268500.0,37.3199,37.4231,37.3125,37.4084,268500.0
2014-10-13 11:30:00,50.72,50.8,50.67,50.69,304900.0,37.4084,37.4674,37.3715,37.3862,304900.0
2014-10-13 11:40:00,50.7,50.82,50.68,50.81,266400.0,37.3936,37.4821,37.3789,37.4747,266400.0
2014-10-13 11:50:00,50.81,50.85,50.75,50.77,201300.0,37.4747,37.5042,37.4305,37.4452,201300.0
2014-10-13 12:00:00,50.77,50.8,50.71,50.73,160700.0,37.4452,37.4674,37.401,37.4157,160700.0
2014-10-13 12:10:00,50.74,50.81,50.71,50.79,236800.0,37.4231,37.4747,37.401,37.46,236800.0
2014-10-13 12:20:00,50.79,50.91,50.75,50.9,368200.0,37.46,37.5485,37.4305,37.5411,368200.0
2014-10-13 12:30:00,50.91,50.98,50.89,50.91,491900.0,37.5485,37.6001,37.5337,37.5485,491900.0
2014-10-13 12:40:00,50.91,50.97,50.83,50.85,334300.0,37.5485,37.5927,37.4895,37.5042,334300.0
2014-10-13 12:50:00,50.84,50.89,50.82,50.87,160300.0,37.4969,37.5337,37.4821,37.519,160300.0
2014-10-13 13:00:00,50.88,50.91,50.85,50.89,173300.0,37.5264,37.5485,37.5042,37.5337,173300.0
2014-10-13 13:10:00,50.89,50.9,50.74,50.78,224200.0,37.5337,37.5411,37.4231,37.4526,224200.0
2014-10-13 13:20:00,50.78,50.85,50.75,50.85,277200.0,37.4526,37.5042,37.4305,37.5042,277200.0
2014-10-13 13:30:00,50.84,50.89,50.8,50.84,194700.0,37.4969,37.5337,37.4674,37.4969,194700.0
2014-10-13 13:40:00,50.84,50.9,50.8,50.82,161800.0,37.4969,37.5411,37.4674,37.4821,161800.0
2014-10-13 13:50:00,50.82,50.82,50.72,50.8,228100.0,37.4821,37.4821,37.4084,37.4674,228100.0
2014-10-13 14:00:00,50.8,50.84,50.73,50.82,188400.0,37.4674,37.4969,37.4157,37.4821,188400.0
2014-10-13 14:10:00,50.84,50.87,50.78,50.8,191400.0,37.4969,37.519,37.4526,37.4674,191400.0
2014-10-13 14:20:00,50.79,50.85,50.77,50.82,152100.0,37.46,37.5042,37.4452,37.4821,152100.0
2014-10-13 14:30:00,50.82,50.82,50.74,50.77,173300.0,37.4821,37.4821,37.4231,37.4452,173300.0
2014-10-13 14:40:00,50.78,50.79,50.72,50.76,177900.0,37.4526,37.46,37.4084,37.4379,177900.0
2014-10-13 14:50:00,50.76,50.82,50.73,50.77,168700.0,37.4379,37.4821,37.4157,37.4452,168700.0
2014-10-13 15:00:00,50.77,50.78,50.62,50.62,307100.0,37.4452,37.4526,37.3346,37.3346,307100.0
2014-10-13 15:10:00,50.62,50.66,50.53,50.53,465500.0,37.3346,37.3641,37.2682,37.2682,465500.0
2014-10-13 15:20:00,50.53,50.59,50.47,50.55,394200.0,37.2682,37.3125,37.224,37.283,394200.0
2014-10-13 15:30:00,50.56,50.56,50.23,50.38,961600.0,37.2903,37.2903,37.047,37.1576,961600.0
2014-10-13 15:40:00,50.39,50.43,50.19,50.31,1120400.0,37.165,37.1945,37.0175,37.106,1120400.0
2014-10-13 15:50:00,50.31,50.37,50.15,50.19,1746700.0,37.106,37.1502,36.988,37.0175,1746700.0
2014-10-14 09:30:00,49.47,49.5,49.01,49.3,3085300.0,36.4864,36.5086,36.1472,36.361,3085300.0
2014-10-14 09:40:00,49.3,49.61,49.28,49.4,1417400.0,36.361,36.5897,36.3463,36.4348,1417400.0
2014-10-14 09:50:00,49.4,49.58,49.4,49.45,1132900.0,36.4348,36.5676,36.4348,36.4717,1132900.0
2014-10-14 10:00:00,49.45,49.67,49.25,49.64,1396400.0,36.4717,36.6339,36.3242,36.6118,1396400.0
2014-10-14 10:10:00,49.63,49.64,49.39,49.52,1122900.0,36.6044,36.6118,36.4274,36.5233,1122900.0
2014-10-14 10:20:00,49.52,49.58,49.4,49.42,675700.0,36.5233,36.5676,36.4348,36.4495,675700.0
2014-10-14 10:30:00,49.41,49.47,49.26,49.32,726400.0,36.4422,36.4864,36.3315,36.3758,726400.0
2014-10-14 10:40:00,49.33,49.46,49.26,49.36,908500.0,36.3832,36.479,36.3315,36.4053,908500.0
2014-10-14 10:50:00,49.36,49.45,49.32,49.41,577000.0,36.4053,36.4717,36.3758,36.4422,577000.0
2014-10-14 11:00:00,49.41,49.57,49.06,49.5,952200.0,36.4422,36.5602,36.184,36.5086,952200.0
2014-10-14 11:10:00,49.48,49.59,49.37,49.47,518900.0,36.4938,36.5749,36.4127,36.4864,518900.0
2014-10-14 11:20:00,49.47,49.53,49.42,49.5,482800.0,36.4864,36.5307,36.4495,36.5086,482800.0
2014-10-14 11:30:00,49.49,49.51,49.4,49.48,402500.0,36.5012,36.5159,36.4348,36.4938,402500.0
2014-10-14 11:40:00,49.47,49.86,49.47,49.84,1026100.0,36.4864,36.7741,36.4864,36.7593,1026100.0
2014-10-14 11:50:00,49.83,49.84,49.66,49.7,405700.0,36.7519,36.7593,36.6266,36.6561,405700.0
2014-10-14 12:00:00,49.7,49.72,49.63,49.65,437400.0,36.6561,36.6708,36.6044,36.6192,437400.0
2014-10-14 12:10:00,49.65,49.68,49.43,49.43,851100.0,36.6192,36.6413,36.4569,36.4569,851100.0
2014-10-14 12:20:00,49.43,49.52,49.35,49.35,419400.0,36.4569,36.5233,36.3979,36.3979,419400.0
2014-10-14 12:30:00,49.34,49.38,49.3,49.36,525000.0,36.3905,36.42,36.361,36.4053,525000.0
2014-10-14 12:40:00,49.36,49.4,49.35,49.39,875300.0,36.4053,36.4348,36.3979,36.4274,875300.0
2014-10-14 12:50:00,49.39,49.41,49.37,49.37,688400.0,36.4274,36.4422,36.4127,36.4127,688400.0
2014-10-14 13:00:00,49.37,49.41,49.34,49.35,873100.0,36.4127,36.4422,36.3905,36.3979,873100.0
2014-10-14 13:10:00,49.35,49.51,49.35,49.5,906000.0,36.3979,36.5159,36.3979,36.5086,906000.0
2014-10-14 13:20:00,49.5,49.52,49.48,49.5,575700.0,36.5086,36.5233,36.4938,36.5086,575700.0
2014-10-14 13:30:00,49.5,49.53,49.45,49.52,771400.0,36.5086,36.5307,36.4717,36.5233,771400.0
2014-10-14 13:40:00,49.53,49.54,49.39,49.42,487800.0,36.5307,36.5381,36.4274,36.4495,487800.0
2014-10-14 13:50:00,49.41,49.44,49.34,49.36,634200.0,36.4422,36.4643,36.3905,36.4053,634200.0
2014-10-14 14:00:00,49.36,49.41,49.35,49.36,439600.0,36.4053,36.4422,36.3979,36.4053,439600.0
2014-10-14 14:10:00,49.35,49.46,49.34,49.41,446500.0,36.3979,36.479,36.3905,36.4422,446500.0
2014-10-14 14:20:00,49.42,49.43,49.14,49.14,600600.0,36.4495,36.4569,36.243,36.243,600600.0
2014-10-14 14:30:00,49.14,49.23,48.83,49.02,1146300.0,36.243,36.3094,36.0144,36.1545,1146300.0
2014-10-14 14:40:00,49.03,49.16,48.88,48.9,600100.0,36.1619,36.2578,36.0513,36.066,600100.0
2014-10-14 14:50:00,48.9,48.92,48.58,48.6,1142800.0,36.066,36.0808,35.83,35.8448,1142800.0
2014-10-14 15:00:00,48.6,48.78,48.53,48.56,1026100.0,35.8448,35.9775,35.7931,35.8153,1026100.0
2014-10-14 15:10:00,48.56,48.67,48.51,48.53,1021200.0,35.8153,35.8964,35.7784,35.7931,1021200.0
2014-10-14 15:20:00,48.53,48.53,48.21,48.33,1881900.0,35.7931,35.7931,35.5571,35.6456,1881900.0
2014-10-14 15:30:00,48.34,48.49,48.23,48.48,1616800.0,35.653,35.7636,35.5719,35.7563,1616800.0
2014-10-14 15:40:00,48.49,48.71,48.48,48.67,2129100.0,35.7636,35.9259,35.7563,35.8964,2129100.0
2014-10-14 15:50:00,48.68,48.87,48.67,48.82,3116900.0,35.9038,36.0439,35.8964,36.007,3116900.0
2014-10-15 09:30:00,48.13,48.27,47.35,47.64,3315400.0,35.4981,35.6014,34.9228,35.1367,3315400.0
2014-10-15 09:40:00,47.63,48.51,47.6,48.5,1287100.0,35.1293,35.7784,35.1072,35.771,1287100.0
2014-10-15 09:50:00,48.5,48.52,48.23,48.3,1096300.0,35.771,35.7858,35.5719,35.6235,1096300.0
2014-10-15 10:00:00,48.3,48.5,48.17,48.39,853900.0,35.6235,35.771,35.5276,35.6899,853900.0
2014-10-15 10:10:00,48.39,48.47,48.16,48.24,707200.0,35.6899,35.7489,35.5202,35.5792,707200.0
2014-10-15 10:20:00,48.24,48.34,48.09,48.2,643100.0,35.5792,35.653,35.4686,35.5497,643100.0
2014-10-15 10:30:00,48.2,48.22,48.09,48.16,701900.0,35.5497,35.5645,35.4686,35.5202,701900.0
2014-10-15 10:40:00,48.16,48.18,47.77,47.88,1174600.0,35.5202,35.535,35.2326,35.3137,1174600.0
2014-10-15 10:50:00,47.88,48.09,47.87,47.98,587800.0,35.3137,35.4686,35.3063,35.3875,587800.0
2014-10-15 11:00:00,47.98,48.05,47.86,48.04,493700.0,35.3875,35.4391,35.299,35.4317,493700.0
2014-10-15 11:10:00,48.04,48.09,47.95,47.98,487600.0,35.4317,35.4686,35.3654,35.3875,487600.0
2014-10-15 11:20:00,47.98,47.98,47.71,47.73,806600.0,35.3875,35.3875,35.1883,35.2031,806600.0
2014-10-15 11:30:00,47.73,47.83,47.58,47.72,776700.0,35.2031,35.2768,35.0925,35.1957,776700.0
2014-10-15 11:40:00,47.73,47.73,47.5,47.53,502200.0,35.2031,35.2031,35.0335,35.0556,502200.0
2014-10-15 11:50:00,47.53,47.65,47.45,47.55,506200.0,35.0556,35.1441,34.9966,35.0703,506200.0
2014-10-15 12:00:00,47.55,47.57,47.46,47.46,391100.0,35.0703,35.0851,35.004,35.004,391100.0
2014-10-15 12:10:00,47.46,47.49,47.12,47.23,710900.0,35.004,35.0261,34.7532,34.8343,710900.0
2014-10-15 12:20:00,47.22,47.41,47.22,47.35,454700.0,34.8269,34.9671,34.8269,34.9228,454700.0
2014-10-15 12:30:00,47.34,47.36,47.11,47.18,666100.0,34.9154,34.9302,34.7458,34.7974,666100.0
2014-10-15 12:40:00,47.18,47.23,46.96,46.98,927300.0,34.7974,34.8343,34.6352,34.6499,927300.0
2014-10-15 12:50:00,46.98,46.98,46.75,46.93,688100.0,34.6499,34.6499,34.4803,34.6131,688100.0
2014-10-15 13:00:00,46.92,47.12,46.92,47.06,541900.0,34.6057,34.7532,34.6057,34.7089,541900.0
2014-10-15 13:10:00,47.05,47.06,46.67,46.7,683400.0,34.7016,34.7089,34.4213,34.4434,683400.0
2014-10-15 13:20:00,46.7,46.74,46.44,46.64,1245000.0,34.4434,34.4729,34.2517,34.3992,1245000.0
2014-10-15 13:30:00,46.64,46.84,46.63,46.8,756900.0,34.3992,34.5467,34.3918,34.5172,756900.0
2014-10-15 13:40:00,46.79,47.12,46.76,47.03,1072700.0,34.5098,34.7532,34.4877,34.6868,1072700.0
2014-10-15 13:50:00,47.02,47.12,46.9,46.92,612900.0,34.6794,34.7532,34.5909,34.6057,612900.0
2014-10-15 14:00:00,46.92,47.01,46.78,46.96,545200.0,34.6057,34.6721,34.5024,34.6352,545200.0
2014-10-15 14:10:00,46.95,47.24,46.89,47.22,544500.0,34.6278,34.8417,34.5836,34.8269,544500.0
2014-10-15 14:20:00,47.21,47.27,47.02,47.14,612700.0,34.8196,34.8638,34.6794,34.7679,612700.0
2014-10-15 14:30:00,47.15,47.49,47.1,47.45,636900.0,34.7753,35.0261,34.7384,34.9966,636900.0
2014-10-15 14:40:00,47.45,47.52,47.27,47.4,448000.0,34.9966,35.0482,34.8638,34.9597,448000.0
2014-10-15 14:50:00,47.4,47.59,47.39,47.51,844800.0,34.9597,35.0998,34.9523,35.0408,844800.0
2014-10-15 15:00:00,47.5,47.66,47.45,47.54,859200.0,35.0335,35.1515,34.9966,35.063,859200.0
2014-10-15 15:10:00,47.53,47.66,47.26,47.39,939100.0,35.0556,35.1515,34.8564,34.9523,939100.0
2014-10-15 15:20:00,47.4,47.71,47.32,47.7,734600.0,34.9597,35.1883,34.9007,35.181,734600.0
2014-10-15 15:30:00,47.69,47.93,47.54,47.91,1372400.0,35.1736,35.3506,35.063,35.3359,1372400.0
2014-10-15 15:40:00,47.91,48.22,47.77,47.81,1755500.0,35.3359,35.5645,35.2326,35.2621,1755500.0
2014-10-15 15:50:00,47.82,47.99,47.76,47.85,1756200.0,35.2695,35.3949,35.2252,35.2916,1756200.0
2014-10-16 09:30:00,47.18,47.79,47.05,47.77,1390300.0,34.7974,35.2473,34.7016,35.2326,1390300.0
2014-10-16 09:40:00,47.77,48.09,47.74,48.09,1269900.0,35.2326,35.4686,35.2105,35.4686,1269900.0
2014-10-16 09:50:00,48.1,48.39,48.08,48.38,849300.0,35.476,35.6899,35.4612,35.6825,849300.0
2014-10-16 10:00:00,48.39,48.4,48.06,48.18,799800.0,35.6899,35.6972,35.4465,35.535,799800.0
2014-10-16 10:10:00,48.17,48.17,47.82,47.93,889900.0,35.5276,35.5276,35.2695,35.3506,889900.0
2014-10-16 10:20:00,47.93,48.63,47.91,48.18,1616300.0,35.3506,35.8669,35.3359,35.535,1616300.0
2014-10-16 10:30:00,48.19,48.27,48.03,48.12,1180400.0,35.5424,35.6014,35.4244,35.4907,1180400.0
2014-10-16 10:40:00,48.12,48.5,48.07,48.46,1077000.0,35.4907,35.771,35.4539,35.7415,1077000.0
2014-10-16 10:50:00,48.47,48.52,48.2,48.31,789300.0,35.7489,35.7858,35.5497,35.6309,789300.0
2014-10-16 11:00:00,48.31,48.45,48.13,48.22,814800.0,35.6309,35.7341,35.4981,35.5645,814800.0
2014-10-16 11:10:00,48.23,48.38,48.2,48.38,491600.0,35.5719,35.6825,35.5497,35.6825,491600.0
2014-10-16 11:20:00,48.38,48.6,48.36,48.59,561400.0,35.6825,35.8448,35.6677,35.8374,561400.0
2014-10-16 11:30:00,48.57,48.68,48.3,48.32,634400.0,35.8226,35.9038,35.6235,35.6382,634400.0
2014-10-16 11:40:00,48.32,48.41,48.26,48.28,466000.0,35.6382,35.7046,35.594,35.6087,466000.0
2014-10-16 11:50:00,48.28,48.33,48.16,48.17,531400.0,35.6087,35.6456,35.5202,35.5276,531400.0
2014-10-16 12:00:00,48.16,48.17,48.04,48.13,354900.0,35.5202,35.5276,35.4317,35.4981,354900.0
2014-10-16 12:10:00,48.13,48.19,48.06,48.18,259800.0,35.4981,35.5424,35.4465,35.535,259800.0
2014-10-16 12:20:00,48.18,48.29,48.14,48.17,185000.0,35.535,35.6161,35.5055,35.5276,185000.0
2014-10-16 12:30:00,48.16,48.2,48.01,48.07,268700.0,35.5202,35.5497,35.4096,35.4539,268700.0
2014-10-16 12:40:00,48.07,48.16,48.05,48.1,254300.0,35.4539,35.5202,35.4391,35.476,254300.0
2014-10-16 12:50:00,48.11,48.24,48.1,48.2,216000.0,35.4834,35.5792,35.476,35.5497,216000.0
2014-10-16 13:00:00,48.21,48.35,48.21,48.28,263900.0,35.5571,35.6604,35.5571,35.6087,263900.0
2014-10-16 13:10:00,48.28,48.32,48.21,48.32,316600.0,35.6087,35.6382,35.5571,35.6382,316600.0
2014-10-16 13:20:00,48.31,48.45,48.26,48.37,314900.0,35.6309,35.7341,35.594,35.6751,314900.0
2014-10-16 13:30:00,48.37,48.45,48.27,48.32,369100.0,35.6751,35.7341,35.6014,35.6382,369100.0
2014-10-16 13:40:00,48.32,48.41,48.29,48.33,206600.0,35.6382,35.7046,35.6161,35.6456,206600.0
2014-10-16 13:50:00,48.33,48.33,48.13,48.17,336400.0,35.6456,35.6456,35.4981,35.5276,336400.0
2014-10-16 14:00:00,48.16,48.33,48.15,48.3,246900.0,35.5202,35.6456,35.5129,35.6235,246900.0
2014-10-16 14:10:00,48.3,48.33,48.2,48.24,590600.0,35.6235,35.6456,35.5497,35.5792,590600.0
2014-10-16 14:20:00,48.24,48.34,48.15,48.32,562700.0,35.5792,35.653,35.5129,35.6382,562700.0
2014-10-16 14:30:00,48.32,48.4,48.27,48.34,554800.0,35.6382,35.6972,35.6014,35.653,554800.0
2014-10-16 14:40:00,48.33,48.34,48.04,48.04,338600.0,35.6456,35.653,35.4317,35.4317,338600.0
2014-10-16 14:50:00,48.05,48.21,48.03,48.05,470000.0,35.4391,35.5571,35.4244,35.4391,470000.0
2014-10-16 15:00:00,48.05,48.14,47.98,48.03,674900.0,35.4391,35.5055,35.3875,35.4244,674900.0
2014-10-16 15:10:00,48.03,48.23,48.01,48.08,423100.0,35.4244,35.5719,35.4096,35.4612,423100.0
2014-10-16 15:20:00,48.09,48.18,48.05,48.13,474500.0,35.4686,35.535,35.4391,35.4981,474500.0
2014-10-16 15:30:00,48.14,48.2,48.0,48.02,557800.0,35.5055,35.5497,35.4022,35.417,557800.0
2014-10-16 15:40:00,48.02,48.18,48.02,48.09,801600.0,35.417,35.535,35.417,35.4686,801600.0
2014-10-16 15:50:00,48.09,48.21,48.08,48.13,2518400.0,35.4686,35.5571,35.4612,35.4981,2518400.0
2014-10-17 09:30:00,48.49,48.82,48.44,48.59,2253700.0,35.7636,36.007,35.7268,35.8374,2253700.0
2014-10-17 09:40:00,48.59,48.76,48.55,48.68,824000.0,35.8374,35.9628,35.8079,35.9038,824000.0
2014-10-17 09:50:00,48.68,48.8,48.66,48.69,541800.0,35.9038,35.9923,35.889,35.9111,541800.0
2014-10-17 10:00:00,48.68,48.84,48.67,48.8,571500.0,35.9038,36.0218,35.8964,35.9923,571500.0
2014-10-17 10:10:00,48.8,49.02,48.78,48.99,645100.0,35.9923,36.1545,35.9775,36.1324,645100.0
2014-10-17 10:20:00,48.99,49.01,48.83,48.87,495900.0,36.1324,36.1472,36.0144,36.0439,495900.0
2014-10-17 10:30:00,48.89,48.91,48.78,48.79,530400.0,36.0586,36.0734,35.9775,35.9849,530400.0
2014-10-17 10:40:00,48.79,48.82,48.75,48.76,357400.0,35.9849,36.007,35.9554,35.9628,357400.0
2014-10-17 10:50:00,48.76,48.83,48.71,48.82,301500.0,35.9628,36.0144,35.9259,36.007,301500.0
2014-10-17 11:00:00,48.82,48.84,48.75,48.8,245900.0,36.007,36.0218,35.9554,35.9923,245900.0
2014-10-17 11:10:00,48.79,48.88,48.75,48.85,309400.0,35.9849,36.0513,35.9554,36.0291,309400.0
2014-10-17 11:20:00,48.86,48.87,48.79,48.84,307500.0,36.0365,36.0439,35.9849,36.0218,307500.0
2014-10-17 11:30:00,48.84,48.96,48.82,48.95,267200.0,36.0218,36.1103,36.007,36.1029,267200.0
2014-10-17 11:40:00,48.95,48.99,48.91,48.96,244400.0,36.1029,36.1324,36.0734,36.1103,244400.0
2014-10-17 11:50:00,48.96,49.03,48.88,48.92,258500.0,36.1103,36.1619,36.0513,36.0808,258500.0
2014-10-17 12:00:00,48.92,48.95,48.85,48.86,242700.0,36.0808,36.1029,36.0291,36.0365,242700.0
2014-10-17 12:10:00,48.85,48.85,48.71,48.72,366400.0,36.0291,36.0291,35.9259,35.9333,366400.0
2014-10-17 12:20:00,48.71,48.81,48.71,48.8,353000.0,35.9259,35.9996,35.9259,35.9923,353000.0
2014-10-17 12:30:00,48.8,48.93,48.8,48.85,750400.0,35.9923,36.0881,35.9923,36.0291,750400.0
2014-10-17 12:40:00,48.85,48.86,48.74,48.77,349700.0,36.0291,36.0365,35.948,35.9701,349700.0
2014-10-17 12:50:00,48.76,48.78,48.67,48.76,441600.0,35.9628,35.9775,35.8964,35.9628,441600.0
2014-10-17 13:00:00,48.77,48.81,48.69,48.75,499200.0,35.9701,35.9996,35.9111,35.9554,499200.0
2014-10-17 13:10:00,48.74,48.76,48.68,48.75,448400.0,35.948,35.9628,35.9038,35.9554,448400.0
2014-10-17 13:20:00,48.75,48.75,48.65,48.74,319200.0,35.9554,35.9554,35.8816,35.948,319200.0
2014-10-17 13:30:00,48.75,48.81,48.66,48.78,327600.0,35.9554,35.9996,35.889,35.9775,327600.0
2014-10-17 13:40:00,48.77,48.78,48.67,48.69,160800.0,35.9701,35.9775,35.8964,35.9111,160800.0
2014-10-17 13:50:00,48.69,48.71,48.58,48.64,245600.0,35.9111,35.9259,35.83,35.8743,245600.0
2014-10-17 14:00:00,48.63,48.65,48.46,48.52,501400.0,35.8669,35.8816,35.7415,35.7858,501400.0
2014-10-17 14:10:00,48.51,48.55,48.49,48.49,327400.0,35.7784,35.8079,35.7636,35.7636,327400.0
2014-10-17 14:20:00,48.48,48.57,48.41,48.47,383600.0,35.7563,35.8226,35.7046,35.7489,383600.0
2014-10-17 14:30:00,48.48,48.57,48.45,48.52,414100.0,35.7563,35.8226,35.7341,35.7858,414100.0
2014-10-17 14:40:00,48.51,48.64,48.51,48.55,277800.0,35.7784,35.8743,35.7784,35.8079,277800.0
2014-10-17 14:50:00,48.54,48.6,48.52,48.59,225100.0,35.8005,35.8448,35.7858,35.8374,225100.0
2014-10-17 15:00:00,48.61,48.62,48.47,48.56,448100.0,35.8521,35.8595,35.7489,35.8153,448100.0
2014-10-17 15:10:00,48.57,48.76,48.56,48.64,383700.0,35.8226,35.9628,35.8153,35.8743,383700.0
2014-10-17 15:20:00,48.64,48.69,48.62,48.67,321100.0,35.8743,35.9111,35.8595,35.8964,321100.0
2014-10-17 15:30:00,48.67,48.72,48.62,48.68,535700.0,35.8964,35.9333,35.8595,35.9038,535700.0
2014-10-17 15:40:00,48.68,48.84,48.67,48.75,835300.0,35.9038,36.0218,35.8964,35.9554,835300.0
2014-10-17 15:50:00,48.75,48.82,48.66,48.68,2066700.0,35.9554,36.007,35.889,35.9038,2066700.0
2014-10-20 09:30:00,48.68,48.85,48.61,48.73,622300.0,35.9038,36.0291,35.8521,35.9406,622300.0
2014-10-20 09:40:00,48.73,48.91,48.71,48.76,437300.0,35.9406,36.0734,35.9259,35.9628,437300.0
2014-10-20 09:50:00,48.75,48.9,48.74,48.87,364700.0,35.9554,36.066,35.948,36.0439,364700.0
2014-10-20 10:00:00,48.87,48.96,48.84,48.88,604400.0,36.0439,36.1103,36.0218,36.0513,604400.0
2014-10-20 10:10:00,48.87,48.92,48.86,48.88,281900.0,36.0439,36.0808,36.0365,36.0513,281900.0
2014-10-20 10:20:00,48.89,49.08,48.89,48.99,344000.0,36.0586,36.1988,36.0586,36.1324,344000.0
2014-10-20 10:30:00,49.0,49.05,48.93,48.94,355300.0,36.1398,36.1767,36.0881,36.0955,355300.0
2014-10-20 10:40:00,48.94,49.04,48.93,49.01,328100.0,36.0955,36.1693,36.0881,36.1472,328100.0
2014-10-20 10:50:00,49.02,49.05,48.93,48.97,376100.0,36.1545,36.1767,36.0881,36.1177,376100.0
2014-10-20 11:00:00,48.96,48.98,48.88,48.98,307700.0,36.1103,36.125,36.0513,36.125,307700.0
2014-10-20 11:10:00,48.98,49.03,48.92,49.01,266000.0,36.125,36.1619,36.0808,36.1472,266000.0
2014-10-20 11:20:00,49.01,49.06,48.98,48.98,147300.0,36.1472,36.184,36.125,36.125,147300.0
2014-10-20 11:30:00,48.98,48.98,48.88,48.9,338700.0,36.125,36.125,36.0513,36.066,338700.0
2014-10-20 11:40:00,48.89,48.93,48.86,48.92,229600.0,36.0586,36.0881,36.0365,36.0808,229600.0
2014-10-20 11:50:00,48.92,48.98,48.89,48.97,183600.0,36.0808,36.125,36.0586,36.1177,183600.0
2014-10-20 12:00:00,48.98,49.05,48.96,48.98,266400.0,36.125,36.1767,36.1103,36.125,266400.0
2014-10-20 12:10:00,48.98,49.06,48.97,49.04,328100.0,36.125,36.184,36.1177,36.1693,328100.0
2014-10-20 12:20:00,49.04,49.04,48.92,48.94,141500.0,36.1693,36.1693,36.0808,36.0955,141500.0
2014-10-20 12:30:00,48.94,48.97,48.89,48.95,240700.0,36.0955,36.1177,36.0586,36.1029,240700.0
2014-10-20 12:40:00,48.95,48.97,48.9,48.93,226100.0,36.1029,36.1177,36.066,36.0881,226100.0
2014-10-20 12:50:00,48.92,48.94,48.87,48.89,144400.0,36.0808,36.0955,36.0439,36.0586,144400.0
2014-10-20 13:00:00,48.89,48.91,48.85,48.91,148200.0,36.0586,36.0734,36.0291,36.0734,148200.0
2014-10-20 13:10:00,48.9,48.97,48.9,48.96,140300.0,36.066,36.1177,36.066,36.1103,140300.0
2014-10-20 13:20:00,48.95,49.03,48.94,48.98,176200.0,36.1029,36.1619,36.0955,36.125,176200.0
2014-10-20 13:30:00,48.97,49.03,48.95,49.01,155200.0,36.1177,36.1619,36.1029,36.1472,155200.0
2014-10-20 13:40:00,49.02,49.04,49.0,49.0,147800.0,36.1545,36.1693,36.1398,36.1398,147800.0
2014-10-20 13:50:00,49.0,49.05,49.0,49.04,158400.0,36.1398,36.1767,36.1398,36.1693,158400.0
2014-10-20 14:00:00,49.04,49.11,49.03,49.06,224100.0,36.1693,36.2209,36.1619,36.184,224100.0
2014-10-20 14:10:00,49.06,49.1,49.05,49.07,274500.0,36.184,36.2135,36.1767,36.1914,274500.0
2014-10-20 14:20:00,49.07,49.09,49.01,49.02,138700.0,36.1914,36.2062,36.1472,36.1545,138700.0
2014-10-20 14:30:00,49.02,49.04,48.99,49.01,245700.0,36.1545,36.1693,36.1324,36.1472,245700.0
2014-10-20 14:40:00,49.02,49.06,49.01,49.05,308300.0,36.1545,36.184,36.1472,36.1767,308300.0
2014-10-20 14:50:00,49.06,49.09,49.04,49.09,309400.0,36.184,36.2062,36.1693,36.2062,309400.0
2014-10-20 15:00:00,49.09,49.17,49.09,49.14,465900.0,36.2062,36.2652,36.2062,36.243,465900.0
2014-10-20 15:10:00,49.14,49.16,49.1,49.1,321200.0,36.243,36.2578,36.2135,36.2135,321200.0
2014-10-20 15:20:00,49.1,49.11,49.07,49.09,458000.0,36.2135,36.2209,36.1914,36.2062,458000.0
2014-10-20 15:30:00,49.08,49.16,49.08,49.13,615800.0,36.1988,36.2578,36.1988,36.2357,615800.0
2014-10-20 15:40:00,49.14,49.17,49.12,49.16,636500.0,36.243,36.2652,36.2283,36.2578,636500.0
2014-10-20 15:50:00,49.16,49.24,49.14,49.17,1282200.0,36.2578,36.3168,36.243,36.2652,1282200.0
2014-10-21 09:30:00,49.63,49.87,49.57,49.7,1167000.0,36.6044,36.7814,36.5602,36.6561,1167000.0
2014-10-21 09:40:00,49.69,49.82,49.65,49.75,600500.0,36.6487,36.7446,36.6192,36.6929,600500.0
2014-10-21 09:50:00,49.74,49.79,49.71,49.78,542700.0,36.6856,36.7224,36.6634,36.7151,542700.0
2014-10-21 10:00:00,49.76,49.91,49.72,49.89,567400.0,36.7003,36.8109,36.6708,36.7962,567400.0
2014-10-21 10:10:00,49.89,49.94,49.81,49.86,441600.0,36.7962,36.8331,36.7372,36.7741,441600.0
2014-10-21 10:20:00,49.86,49.9,49.83,49.87,418400.0,36.7741,36.8036,36.7519,36.7814,418400.0
2014-10-21 10:30:00,49.88,49.92,49.82,49.9,267800.0,36.7888,36.8183,36.7446,36.8036,267800.0
2014-10-21 10:40:00,49.9,50.04,49.9,50.01,356800.0,36.8036,36.9068,36.8036,36.8847,356800.0
2014-10-21 10:50:00,50.01,50.05,49.98,50.03,346500.0,36.8847,36.9142,36.8626,36.8994,346500.0
2014-10-21 11:00:00,50.03,50.12,50.03,50.11,461700.0,36.8994,36.9658,36.8994,36.9585,461700.0
2014-10-21 11:10:00,50.12,50.12,50.05,50.09,337700.0,36.9658,36.9658,36.9142,36.9437,337700.0
2014-10-21 11:20:00,50.09,50.13,50.08,50.12,284300.0,36.9437,36.9732,36.9363,36.9658,284300.0
2014-10-21 11:30:00,50.13,50.26,50.11,50.25,346800.0,36.9732,37.0691,36.9585,37.0617,346800.0
2014-10-21 11:40:00,50.24,50.33,50.24,50.32,396400.0,37.0543,37.1207,37.0543,37.1133,396400.0
2014-10-21 11:50:00,50.33,50.33,50.26,50.32,328300.0,37.1207,37.1207,37.0691,37.1133,328300.0
2014-10-21 12:00:00,50.31,50.35,50.27,50.29,195200.0,37.106,37.1355,37.0765,37.0912,195200.0
2014-10-21 12:10:00,50.29,50.34,50.28,50.34,244300.0,37.0912,37.1281,37.0838,37.1281,244300.0
2014-10-21 12:20:00,50.34,50.35,50.32,50.35,213800.0,37.1281,37.1355,37.1133,37.1355,213800.0
2014-10-21 12:30:00,50.34,50.36,50.32,50.35,175100.0,37.1281,37.1428,37.1133,37.1355,175100.0
2014-10-21 12:40:00,50.36,50.36,50.26,50.31,148900.0,37.1428,37.1428,37.0691,37.106,148900.0
2014-10-21 12:50:00,50.31,50.31,50.21,50.22,159800.0,37.106,37.106,37.0322,37.0396,159800.0
2014-10-21 13:00:00,50.22,50.22,50.15,50.16,120200.0,37.0396,37.0396,36.988,36.9953,120200.0
2014-10-21 13:10:00,50.16,50.23,50.15,50.23,167400.0,36.9953,37.047,36.988,37.047,167400.0
2014-10-21 13:20:00,50.23,50.28,50.22,50.26,247600.0,37.047,37.0838,37.0396,37.0691,247600.0
2014-10-21 13:30:00,50.26,50.43,50.26,50.41,356700.0,37.0691,37.1945,37.0691,37.1797,356700.0
2014-10-21 13:40:00,50.41,50.41,50.34,50.36,163600.0,37.1797,37.1797,37.1281,37.1428,163600.0
2014-10-21 13:50:00,50.37,50.39,50.31,50.32,174500.0,37.1502,37.165,37.106,37.1133,174500.0
2014-10-21 14:00:00,50.33,50.39,50.29,50.37,174200.0,37.1207,37.165,37.0912,37.1502,174200.0
2014-10-21 14:10:00,50.37,50.39,50.34,50.34,183800.0,37.1502,37.165,37.1281,37.1281,183800.0
2014-10-21 14:20:00,50.34,50.36,50.33,50.35,144300.0,37.1281,37.1428,37.1207,37.1355,144300.0
2014-10-21 14:30:00,50.35,50.41,50.35,50.4,271900.0,37.1355,37.1797,37.1355,37.1723,271900.0
2014-10-21 14:40:00,50.4,50.42,50.35,50.36,229200.0,37.1723,37.1871,37.1355,37.1428,229200.0
2014-10-21 14:50:00,50.35,50.41,50.34,50.4,182700.0,37.1355,37.1797,37.1281,37.1723,182700.0
2014-10-21 15:00:00,50.4,50.45,50.39,50.42,365700.0,37.1723,37.2092,37.165,37.1871,365700.0
2014-10-21 15:10:00,50.42,50.53,50.42,50.51,364500.0,37.1871,37.2682,37.1871,37.2535,364500.0
2014-10-21 15:20:00,50.51,50.58,50.48,50.56,367000.0,37.2535,37.3051,37.2313,37.2903,367000.0
2014-10-21 15:30:00,50.56,50.57,50.43,50.46,735700.0,37.2903,37.2977,37.1945,37.2166,735700.0
2014-10-21 15:40:00,50.46,50.49,50.43,50.47,762100.0,37.2166,37.2387,37.1945,37.224,762100.0
2014-10-21 15:50:00,50.47,50.48,50.39,50.43,1913100.0,37.224,37.2313,37.165,37.1945,1913100.0
2014-10-22 09:30:00,50.52,50.69,50.48,50.53,623300.0,37.2608,37.3862,37.2313,37.2682,623300.0
2014-10-22 09:40:00,50.53,50.62,50.49,50.55,412000.0,37.2682,37.3346,37.2387,37.283,412000.0
2014-10-22 09:50:00,50.55,50.62,50.5,50.51,399900.0,37.283,37.3346,37.2461,37.2535,399900.0
2014-10-22 10:00:00,50.51,50.58,50.45,50.51,457000.0,37.2535,37.3051,37.2092,37.2535,457000.0
2014-10-22 10:10:00,50.51,50.55,50.5,50.53,344200.0,37.2535,37.283,37.2461,37.2682,344200.0
2014-10-22 10:20:00,50.54,50.56,50.52,50.56,330700.0,37.2756,37.2903,37.2608,37.2903,330700.0
2014-10-22 10:30:00,50.55,50.61,50.54,50.56,372600.0,37.283,37.3272,37.2756,37.2903,372600.0
2014-10-22 10:40:00,50.56,50.57,50.46,50.48,436300.0,37.2903,37.2977,37.2166,37.2313,436300.0
2014-10-22 10:50:00,50.48,50.48,50.44,50.44,525400.0,37.2313,37.2313,37.2018,37.2018,525400.0
2014-10-22 11:00:00,50.44,50.53,50.44,50.48,398700.0,37.2018,37.2682,37.2018,37.2313,398700.0
2014-10-22 11:10:00,50.48,50.59,50.47,50.57,328700.0,37.2313,37.3125,37.224,37.2977,328700.0
2014-10-22 11:20:00,50.57,50.67,50.56,50.64,335800.0,37.2977,37.3715,37.2903,37.3494,335800.0
2014-10-22 11:30:00,50.65,50.68,50.6,50.62,483100.0,37.3567,37.3789,37.3199,37.3346,483100.0
2014-10-22 11:40:00,50.63,50.66,50.56,50.57,247400.0,37.342,37.3641,37.2903,37.2977,247400.0
2014-10-22 11:50:00,50.57,50.59,50.55,50.56,235000.0,37.2977,37.3125,37.283,37.2903,235000.0
2014-10-22 12:00:00,50.56,50.57,50.51,50.53,174900.0,37.2903,37.2977,37.2535,37.2682,174900.0
2014-10-22 12:10:00,50.53,50.56,50.48,50.5,303600.0,37.2682,37.2903,37.2313,37.2461,303600.0
2014-10-22 12:20:00,50.51,50.64,50.5,50.59,399900.0,37.2535,37.3494,37.2461,37.3125,399900.0
2014-10-22 12:30:00,50.59,50.65,50.54,50.54,381000.0,37.3125,37.3567,37.2756,37.2756,381000.0
2014-10-22 12:40:00,50.54,50.57,50.47,50.49,308800.0,37.2756,37.2977,37.224,37.2387,308800.0
2014-10-22 12:50:00,50.49,50.59,50.48,50.59,280900.0,37.2387,37.3125,37.2313,37.3125,280900.0
2014-10-22 13:00:00,50.58,50.59,50.53,50.58,269800.0,37.3051,37.3125,37.2682,37.3051,269800.0
2014-10-22 13:10:00,50.57,50.59,50.51,50.51,247000.0,37.2977,37.3125,37.2535,37.2535,247000.0
2014-10-22 13:20:00,50.51,50.52,50.37,50.38,274900.0,37.2535,37.2608,37.1502,37.1576,274900.0
2014-10-22 13:30:00,50.38,50.4,50.32,50.39,292400.0,37.1576,37.1723,37.1133,37.165,292400.0
2014-10-22 13:40:00,50.4,50.44,50.36,50.37,236300.0,37.1723,37.2018,37.1428,37.1502,236300.0
2014-10-22 13:50:00,50.37,50.46,50.34,50.36,415100.0,37.1502,37.2166,37.1281,37.1428,415100.0
2014-10-22 14:00:00,50.35,50.48,50.33,50.46,395100.0,37.1355,37.2313,37.1207,37.2166,395100.0
2014-10-22 14:10:00,50.46,50.49,50.35,50.41,281400.0,37.2166,37.2387,37.1355,37.1797,281400.0
2014-10-22 14:20:00,50.41,50.45,50.35,50.38,306600.0,37.1797,37.2092,37.1355,37.1576,306600.0
2014-10-22 14:30:00,50.38,50.41,50.32,50.37,373100.0,37.1576,37.1797,37.1133,37.1502,373100.0
2014-10-22 14:40:00,50.37,50.48,50.34,50.43,544900.0,37.1502,37.2313,37.1281,37.1945,544900.0
2014-10-22 14:50:00,50.42,50.5,50.38,50.5,340900.0,37.1871,37.2461,37.1576,37.2461,340900.0
2014-10-22 15:00:00,50.5,50.52,50.43,50.47,381900.0,37.2461,37.2608,37.1945,37.224,381900.0
2014-10-22 15:10:00,50.47,50.49,50.42,50.46,323400.0,37.224,37.2387,37.1871,37.2166,323400.0
2014-10-22 15:20:00,50.45,50.47,50.43,50.44,376500.0,37.2092,37.224,37.1945,37.2018,376500.0
2014-10-22 15:30:00,50.43,50.43,50.31,50.35,493100.0,37.1945,37.1945,37.106,37.1355,493100.0
2014-10-22 15:40:00,50.36,50.38,50.2,50.21,621500.0,37.1428,37.1576,37.0248,37.0322,621500.0
2014-10-22 15:50:00,50.21,50.28,50.14,50.19,1990600.0,37.0322,37.0838,36.9806,37.0175,1990600.0
2014-10-23 09:30:00,50.76,50.88,50.62,50.77,488900.0,37.4379,37.5264,37.3346,37.4452,488900.0
2014-10-23 09:40:00,50.77,50.84,50.52,50.56,551400.0,37.4452,37.4969,37.2608,37.2903,551400.0
2014-10-23 09:50:00,50.56,50.69,50.55,50.56,483400.0,37.2903,37.3862,37.283,37.2903,483400.0
2014-10-23 10:00:00,50.57,50.66,50.55,50.63,402000.0,37.2977,37.3641,37.283,37.342,402000.0
2014-10-23 10:10:00,50.63,50.73,50.63,50.7,363300.0,37.342,37.4157,37.342,37.3936,363300.0
2014-10-23 10:20:00,50.7,50.72,50.66,50.68,307200.0,37.3936,37.4084,37.3641,37.3789,307200.0
2014-10-23 10:30:00,50.69,50.73,50.66,50.72,304300.0,37.3862,37.4157,37.3641,37.4084,304300.0
2014-10-23 10:40:00,50.72,50.82,50.68,50.78,255600.0,37.4084,37.4821,37.3789,37.4526,255600.0
2014-10-23 10:50:00,50.78,50.89,50.78,50.89,317900.0,37.4526,37.5337,37.4526,37.5337,317900.0
2014-10-23 11:00:00,50.89,50.95,50.83,50.91,264500.0,37.5337,37.578,37.4895,37.5485,264500.0
2014-10-23 11:10:00,50.91,50.98,50.88,50.9,217300.0,37.5485,37.6001,37.5264,37.5411,217300.0
2014-10-23 11:20:00,50.89,50.9,50.82,50.86,185400.0,37.5337,37.5411,37.4821,37.5116,185400.0
2014-10-23 11:30:00,50.86,50.88,50.81,50.82,296800.0,37.5116,37.5264,37.4747,37.4821,296800.0
2014-10-23 11:40:00,50.82,50.84,50.76,50.8,179500.0,37.4821,37.4969,37.4379,37.4674,179500.0
2014-10-23 11:50:00,50.8,50.82,50.76,50.77,156100.0,37.4674,37.4821,37.4379,37.4452,156100.0
2014-10-23 12:00:00,50.77,50.83,50.76,50.82,136800.0,37.4452,37.4895,37.4379,37.4821,136800.0
2014-10-23 12:10:00,50.83,50.86,50.8,50.8,153300.0,37.4895,37.5116,37.4674,37.4674,153300.0
2014-10-23 12:20:00,50.8,50.81,50.77,50.8,166200.0,37.4674,37.4747,37.4452,37.4674,166200.0
2014-10-23 12:30:00,50.79,50.8,50.69,50.69,165000.0,37.46,37.4674,37.3862,37.3862,165000.0
2014-10-23 12:40:00,50.69,50.75,50.69,50.73,151300.0,37.3862,37.4305,37.3862,37.4157,151300.0
2014-10-23 12:50:00,50.73,50.76,50.69,50.73,133000.0,37.4157,37.4379,37.3862,37.4157,133000.0
2014-10-23 13:00:00,50.74,50.81,50.72,50.79,201400.0,37.4231,37.4747,37.4084,37.46,201400.0
2014-10-23 13:10:00,50.79,50.8,50.75,50.76,156300.0,37.46,37.4674,37.4305,37.4379,156300.0
2014-10-23 13:20:00,50.76,50.8,50.73,50.8,150800.0,37.4379,37.4674,37.4157,37.4674,150800.0
2014-10-23 13:30:00,50.79,50.89,50.77,50.87,186100.0,37.46,37.5337,37.4452,37.519,186100.0
2014-10-23 13:40:00,50.87,50.9,50.85,50.89,150300.0,37.519,37.5411,37.5042,37.5337,150300.0
2014-10-23 13:50:00,50.89,50.89,50.84,50.84,179100.0,37.5337,37.5337,37.4969,37.4969,179100.0
2014-10-23 14:00:00,50.84,50.92,50.83,50.91,192500.0,37.4969,37.5559,37.4895,37.5485,192500.0
2014-10-23 14:10:00,50.91,50.97,50.91,50.97,190000.0,37.5485,37.5927,37.5485,37.5927,190000.0
2014-10-23 14:20:00,50.96,50.98,50.91,50.96,203300.0,37.5854,37.6001,37.5485,37.5854,203300.0
2014-10-23 14:30:00,50.96,50.97,50.92,50.97,186200.0,37.5854,37.5927,37.5559,37.5927,186200.0
2014-10-23 14:40:00,50.97,50.97,50.93,50.97,201300.0,37.5927,37.5927,37.5632,37.5927,201300.0
2014-10-23 14:50:00,50.97,50.97,50.71,50.85,608700.0,37.5927,37.5927,37.401,37.5042,608700.0
2014-10-23 15:00:00,50.85,50.85,50.67,50.71,471900.0,37.5042,37.5042,37.3715,37.401,471900.0
2014-10-23 15:10:00,50.7,50.81,50.66,50.71,362700.0,37.3936,37.4747,37.3641,37.401,362700.0
2014-10-23 15:20:00,50.7,50.74,50.6,50.63,378100.0,37.3936,37.4231,37.3199,37.342,378100.0
2014-10-23 15:30:00,50.63,50.74,50.62,50.66,538200.0,37.342,37.4231,37.3346,37.3641,538200.0
2014-10-23 15:40:00,50.66,50.72,50.62,50.71,564600.0,37.3641,37.4084,37.3346,37.401,564600.0
2014-10-23 15:50:00,50.7,50.71,50.49,50.59,1388600.0,37.3936,37.401,37.2387,37.3125,1388600.0
2014-10-24 09:30:00,50.58,50.94,50.55,50.86,412800.0,37.3051,37.5706,37.283,37.5116,412800.0
2014-10-24 09:40:00,50.88,50.94,50.81,50.91,201400.0,37.5264,37.5706,37.4747,37.5485,201400.0
2014-10-24 09:50:00,50.9,50.9,50.76,50.78,189500.0,37.5411,37.5411,37.4379,37.4526,189500.0
2014-10-24 10:00:00,50.78,50.92,50.61,50.8,377700.0,37.4526,37.5559,37.3272,37.4674,377700.0
2014-10-24 10:10:00,50.8,50.94,50.77,50.91,219700.0,37.4674,37.5706,37.4452,37.5485,219700.0
2014-10-24 10:20:00,50.91,50.92,50.78,50.81,194800.0,37.5485,37.5559,37.4526,37.4747,194800.0
2014-10-24 10:30:00,50.8,50.96,50.8,50.93,200300.0,37.4674,37.5854,37.4674,37.5632,200300.0
2014-10-24 10:40:00,50.94,51.0,50.94,50.97,150000.0,37.5706,37.6149,37.5706,37.5927,150000.0
2014-10-24 10:50:00,50.96,51.03,50.96,51.02,276200.0,37.5854,37.637,37.5854,37.6296,276200.0
2014-10-24 11:00:00,51.03,51.05,50.92,50.93,196000.0,37.637,37.6517,37.5559,37.5632,196000.0
2014-10-24 11:10:00,50.93,51.02,50.93,50.99,168300.0,37.5632,37.6296,37.5632,37.6075,168300.0
2014-10-24 11:20:00,50.99,51.02,50.96,50.97,159100.0,37.6075,37.6296,37.5854,37.5927,159100.0
2014-10-24 11:30:00,50.97,51.02,50.95,50.98,177600.0,37.5927,37.6296,37.578,37.6001,177600.0
2014-10-24 11:40:00,50.99,51.03,50.97,51.0,188100.0,37.6075,37.637,37.5927,37.6149,188100.0
2014-10-24 11:50:00,50.99,51.02,50.96,50.99,110700.0,37.6075,37.6296,37.5854,37.6075,110700.0
2014-10-24 12:00:00,50.98,51.03,50.96,51.01,133100.0,37.6001,37.637,37.5854,37.6222,133100.0
2014-10-24 12:10:00,51.01,51.14,51.0,51.12,258700.0,37.6222,37.7181,37.6149,37.7034,258700.0
2014-10-24 12:20:00,51.12,51.13,51.04,51.06,138700.0,37.7034,37.7108,37.6444,37.6591,138700.0
2014-10-24 12:30:00,51.06,51.1,51.04,51.05,125600.0,37.6591,37.6886,37.6444,37.6517,125600.0
2014-10-24 12:40:00,51.04,51.07,51.03,51.05,88400.0,37.6444,37.6665,37.637,37.6517,88400.0
2014-10-24 12:50:00,51.06,51.07,50.99,51.03,113400.0,37.6591,37.6665,37.6075,37.637,113400.0
2014-10-24 13:00:00,51.02,51.04,50.98,50.98,97900.0,37.6296,37.6444,37.6001,37.6001,97900.0
2014-10-24 13:10:00,50.98,51.0,50.89,50.89,171500.0,37.6001,37.6149,37.5337,37.5337,171500.0
2014-10-24 13:20:00,50.9,50.94,50.87,50.92,78100.0,37.5411,37.5706,37.519,37.5559,78100.0
2014-10-24 13:30:00,50.93,51.0,50.9,50.99,185000.0,37.5632,37.6149,37.5411,37.6075,185000.0
2014-10-24 13:40:00,50.99,51.02,50.98,51.01,102900.0,37.6075,37.6296,37.6001,37.6222,102900.0
2014-10-24 13:50:00,51.02,51.06,50.98,50.99,113000.0,37.6296,37.6591,37.6001,37.6075,113000.0
2014-10-24 14:00:00,50.99,51.04,50.97,51.04,100000.0,37.6075,37.6444,37.5927,37.6444,100000.0
2014-10-24 14:10:00,51.04,51.08,51.02,51.05,143600.0,37.6444,37.6739,37.6296,37.6517,143600.0
2014-10-24 14:20:00,51.05,51.08,51.03,51.06,152100.0,37.6517,37.6739,37.637,37.6591,152100.0
2014-10-24 14:30:00,51.05,51.08,51.04,51.05,105500.0,37.6517,37.6739,37.6444,37.6517,105500.0
2014-10-24 14:40:00,51.05,51.09,51.05,51.09,109900.0,37.6517,37.6812,37.6517,37.6812,109900.0
2014-10-24 14:50:00,51.09,51.1,51.05,51.08,97800.0,37.6812,37.6886,37.6517,37.6739,97800.0
2014-10-24 15:00:00,51.08,51.12,51.06,51.09,233700.0,37.6739,37.7034,37.6591,37.6812,233700.0
2014-10-24 15:10:00,51.08,51.09,51.03,51.05,289700.0,37.6739,37.6812,37.637,37.6517,289700.0
2014-10-24 15:20:00,51.05,51.09,51.02,51.07,351700.0,37.6517,37.6812,37.6296,37.6665,351700.0
2014-10-24 15:30:00,51.07,51.1,51.05,51.09,377600.0,37.6665,37.6886,37.6517,37.6812,377600.0
2014-10-24 15:40:00,51.08,51.25,51.07,51.19,963500.0,37.6739,37.7993,37.6665,37.755,963500.0
2014-10-24 15:50:00,51.19,51.23,51.16,51.2,1163500.0,37.755,37.7845,37.7329,37.7624,1163500.0
2014-10-27 09:30:00,51.31,51.33,51.07,51.29,539400.0,37.8435,37.8583,37.6665,37.8288,539400.0
2014-10-27 09:40:00,51.28,51.32,51.18,51.19,315300.0,37.8214,37.8509,37.7476,37.755,315300.0
2014-10-27 09:50:00,51.19,51.2,51.1,51.13,235500.0,37.755,37.7624,37.6886,37.7108,235500.0
2014-10-27 10:00:00,51.13,51.14,51.01,51.1,253100.0,37.7108,37.7181,37.6222,37.6886,253100.0
2014-10-27 10:10:00,51.1,51.15,51.07,51.1,253800.0,37.6886,37.7255,37.6665,37.6886,253800.0
2014-10-27 10:20:00,51.11,51.13,51.08,51.1,184600.0,37.696,37.7108,37.6739,37.6886,184600.0
2014-10-27 10:30:00,51.1,51.14,51.06,51.08,240900.0,37.6886,37.7181,37.6591,37.6739,240900.0
2014-10-27 10:40:00,51.09,51.23,51.08,51.2,233700.0,37.6812,37.7845,37.6739,37.7624,233700.0
2014-10-27 10:50:00,51.21,51.23,51.16,51.21,177000.0,37.7698,37.7845,37.7329,37.7698,177000.0
2014-10-27 11:00:00,51.21,51.25,51.16,51.25,119100.0,37.7698,37.7993,37.7329,37.7993,119100.0
2014-10-27 11:10:00,51.25,51.32,51.19,51.21,177300.0,37.7993,37.8509,37.755,37.7698,177300.0
2014-10-27 11:20:00,51.2,51.23,51.19,51.22,135700.0,37.7624,37.7845,37.755,37.7771,135700.0
2014-10-27 11:30:00,51.21,51.26,51.18,51.2,210000.0,37.7698,37.8066,37.7476,37.7624,210000.0
2014-10-27 11:40:00,51.2,51.2,51.14,51.15,135200.0,37.7624,37.7624,37.7181,37.7255,135200.0
2014-10-27 11:50:00,51.15,51.18,51.12,51.15,155700.0,37.7255,37.7476,37.7034,37.7255,155700.0
2014-10-27 12:00:00,51.15,51.21,51.13,51.19,138100.0,37.7255,37.7698,37.7108,37.755,138100.0
2014-10-27 12:10:00,51.19,51.23,51.12,51.16,128400.0,37.755,37.7845,37.7034,37.7329,128400.0
2014-10-27 12:20:00,51.17,51.2,51.09,51.11,122100.0,37.7403,37.7624,37.6812,37.696,122100.0
2014-10-27 12:30:00,51.11,51.19,51.1,51.18,124200.0,37.696,37.755,37.6886,37.7476,124200.0
2014-10-27 12:40:00,51.18,51.19,51.09,51.11,178600.0,37.7476,37.755,37.6812,37.696,178600.0
2014-10-27 12:50:00,51.1,51.16,51.08,51.14,103000.0,37.6886,37.7329,37.6739,37.7181,103000.0
2014-10-27 13:00:00,51.14,51.26,51.14,51.26,157400.0,37.7181,37.8066,37.7181,37.8066,157400.0
2014-10-27 13:10:00,51.26,51.27,51.21,51.26,164500.0,37.8066,37.814,37.7698,37.8066,164500.0
2014-10-27 13:20:00,51.26,51.27,51.18,51.19,200700.0,37.8066,37.814,37.7476,37.755,200700.0
2014-10-27 13:30:00,51.19,51.2,51.17,51.18,166800.0,37.755,37.7624,37.7403,37.7476,166800.0
2014-10-27 13:40:00,51.19,51.2,51.15,51.17,161500.0,37.755,37.7624,37.7255,37.7403,161500.0
2014-10-27 13:50:00,51.17,51.19,51.15,51.19,221700.0,37.7403,37.755,37.7255,37.755,221700.0
2014-10-27 14:00:00,51.19,51.19,51.17,51.19,142700.0,37.755,37.755,37.7403,37.755,142700.0
2014-10-27 14:10:00,51.19,51.23,51.17,51.22,155600.0,37.755,37.7845,37.7403,37.7771,155600.0
2014-10-27 14:20:00,51.23,51.24,51.15,51.16,147900.0,37.7845,37.7919,37.7255,37.7329,147900.0
2014-10-27 14:30:00,51.16,51.2,51.15,51.18,212100.0,37.7329,37.7624,37.7255,37.7476,212100.0
2014-10-27 14:40:00,51.17,51.19,51.16,51.19,107700.0,37.7403,37.755,37.7329,37.755,107700.0
2014-10-27 14:50:00,51.19,51.21,51.15,51.18,189300.0,37.755,37.7698,37.7255,37.7476,189300.0
2014-10-27 15:00:00,51.17,51.22,51.17,51.2,120100.0,37.7403,37.7771,37.7403,37.7624,120100.0
2014-10-27 15:10:00,51.2,51.26,51.18,51.26,221600.0,37.7624,37.8066,37.7476,37.8066,221600.0
2014-10-27 15:20:00,51.26,51.26,51.22,51.22,152400.0,37.8066,37.8066,37.7771,37.7771,152400.0
2014-10-27 15:30:00,51.22,51.3,51.2,51.27,230000.0,37.7771,37.8361,37.7624,37.814,230000.0
2014-10-27 15:40:00,51.26,51.32,51.23,51.32,417100.0,37.8066,37.8509,37.7845,37.8509,417100.0
2014-10-27 15:50:00,51.32,51.36,51.29,51.32,705100.0,37.8509,37.8804,37.8288,37.8509,705100.0
2014-10-28 09:30:00,51.56,51.72,51.5,51.67,603500.0,38.0279,38.1459,37.9836,38.109,603500.0
2014-10-28 09:40:00,51.68,51.72,51.65,51.72,340400.0,38.1164,38.1459,38.0943,38.1459,340400.0
2014-10-28 09:50:00,51.71,51.74,51.51,51.56,377900.0,38.1385,38.1607,37.991,38.0279,377900.0
2014-10-28 10:00:00,51.56,51.64,51.51,51.56,323500.0,38.0279,38.0869,37.991,38.0279,323500.0
2014-10-28 10:10:00,51.56,51.64,51.51,51.51,226300.0,38.0279,38.0869,37.991,37.991,226300.0
2014-10-28 10:20:00,51.51,51.58,51.48,51.49,192800.0,37.991,38.0426,37.9689,37.9763,192800.0
2014-10-28 10:30:00,51.5,51.5,51.45,51.5,147300.0,37.9836,37.9836,37.9468,37.9836,147300.0
2014-10-28 10:40:00,51.5,51.5,51.4,51.42,185600.0,37.9836,37.9836,37.9099,37.9246,185600.0
2014-10-28 10:50:00,51.42,51.45,51.41,51.45,152300.0,37.9246,37.9468,37.9173,37.9468,152300.0
2014-10-28 11:00:00,51.45,51.48,51.44,51.48,112800.0,37.9468,37.9689,37.9394,37.9689,112800.0
2014-10-28 11:10:00,51.47,51.56,51.47,51.52,208000.0,37.9615,38.0279,37.9615,37.9984,208000.0
2014-10-28 11:20:00,51.52,51.54,51.51,51.54,113100.0,37.9984,38.0131,37.991,38.0131,113100.0
2014-10-28 11:30:00,51.54,51.55,51.48,51.53,164400.0,38.0131,38.0205,37.9689,38.0058,164400.0
2014-10-28 11:40:00,51.53,51.55,51.46,51.46,275800.0,38.0058,38.0205,37.9541,37.9541,275800.0
2014-10-28 11:50:00,51.46,51.47,51.32,51.32,426900.0,37.9541,37.9615,37.8509,37.8509,426900.0
2014-10-28 12:00:00,51.32,51.4,51.31,51.4,281500.0,37.8509,37.9099,37.8435,37.9099,281500.0
2014-10-28 12:10:00,51.4,51.44,51.37,51.37,258600.0,37.9099,37.9394,37.8878,37.8878,258600.0
2014-10-28 12:20:00,51.38,51.4,51.37,51.39,110700.0,37.8951,37.9099,37.8878,37.9025,110700.0
2014-10-28 12:30:00,51.39,51.41,51.37,51.38,139300.0,37.9025,37.9173,37.8878,37.8951,139300.0
2014-10-28 12:40:00,51.38,51.39,51.31,51.32,137700.0,37.8951,37.9025,37.8435,37.8509,137700.0
2014-10-28 12:50:00,51.31,51.34,51.3,51.32,145000.0,37.8435,37.8656,37.8361,37.8509,145000.0
2014-10-28 13:00:00,51.33,51.38,51.32,51.38,89300.0,37.8583,37.8951,37.8509,37.8951,89300.0
2014-10-28 13:10:00,51.38,51.39,51.37,51.38,85000.0,37.8951,37.9025,37.8878,37.8951,85000.0
2014-10-28 13:20:00,51.38,51.38,51.35,51.36,94200.0,37.8951,37.8951,37.873,37.8804,94200.0
2014-10-28 13:30:00,51.35,51.37,51.32,51.34,226800.0,37.873,37.8878,37.8509,37.8656,226800.0
2014-10-28 13:40:00,51.34,51.42,51.34,51.4,246400.0,37.8656,37.9246,37.8656,37.9099,246400.0
2014-10-28 13:50:00,51.4,51.41,51.36,51.41,321000.0,37.9099,37.9173,37.8804,37.9173,321000.0
2014-10-28 14:00:00,51.41,51.42,51.38,51.39,98000.0,37.9173,37.9246,37.8951,37.9025,98000.0
2014-10-28 14:10:00,51.38,51.39,51.37,51.37,77000.0,37.8951,37.9025,37.8878,37.8878,77000.0
2014-10-28 14:20:00,51.38,51.43,51.37,51.43,235200.0,37.8951,37.932,37.8878,37.932,235200.0
2014-10-28 14:30:00,51.43,51.47,51.42,51.47,162100.0,37.932,37.9615,37.9246,37.9615,162100.0
2014-10-28 14:40:00,51.47,51.49,51.43,51.46,195100.0,37.9615,37.9763,37.932,37.9541,195100.0
2014-10-28 14:50:00,51.46,51.51,51.45,51.5,316500.0,37.9541,37.991,37.9468,37.9836,316500.0
2014-10-28 15:00:00,51.51,51.62,51.5,51.62,268500.0,37.991,38.0721,37.9836,38.0721,268500.0
2014-10-28 15:10:00,51.62,51.7,51.62,51.69,267900.0,38.0721,38.1312,38.0721,38.1238,267900.0
2014-10-28 15:20:00,51.68,51.75,51.66,51.72,469300.0,38.1164,38.168,38.1017,38.1459,469300.0
2014-10-28 15:30:00,51.72,51.77,51.71,51.76,646500.0,38.1459,38.1828,38.1385,38.1754,646500.0
2014-10-28 15:40:00,51.76,51.78,51.63,51.63,865300.0,38.1754,38.1902,38.0795,38.0795,865300.0
2014-10-28 15:50:00,51.64,51.79,51.64,51.75,1452400.0,38.0869,38.1975,38.0869,38.168,1452400.0
2014-10-29 09:30:00,51.84,51.91,51.68,51.88,488800.0,38.2344,38.286,38.1164,38.2639,488800.0
2014-10-29 09:40:00,51.88,51.96,51.86,51.91,378300.0,38.2639,38.3229,38.2492,38.286,378300.0
2014-10-29 09:50:00,51.92,51.98,51.89,51.98,432600.0,38.2934,38.3377,38.2713,38.3377,432600.0
2014-10-29 10:00:00,51.98,52.04,51.94,51.97,487100.0,38.3377,38.3819,38.3082,38.3303,487100.0
2014-10-29 10:10:00,51.97,51.97,51.92,51.94,307500.0,38.3303,38.3303,38.2934,38.3082,307500.0
2014-10-29 10:20:00,51.93,51.95,51.83,51.84,325000.0,38.3008,38.3155,38.227,38.2344,325000.0
2014-10-29 10:30:00,51.84,51.94,51.83,51.9,249900.0,38.2344,38.3082,38.227,38.2787,249900.0
2014-10-29 10:40:00,51.91,51.93,51.8,51.8,254400.0,38.286,38.3008,38.2049,38.2049,254400.0
2014-10-29 10:50:00,51.8,51.84,51.76,51.79,228300.0,38.2049,38.2344,38.1754,38.1975,228300.0
2014-10-29 11:00:00,51.79,51.82,51.77,51.81,162400.0,38.1975,38.2197,38.1828,38.2123,162400.0
2014-10-29 11:10:00,51.8,51.84,51.76,51.81,233500.0,38.2049,38.2344,38.1754,38.2123,233500.0
2014-10-29 11:20:00,51.81,51.88,51.8,51.86,187200.0,38.2123,38.2639,38.2049,38.2492,187200.0
2014-10-29 11:30:00,51.85,51.86,51.82,51.83,122300.0,38.2418,38.2492,38.2197,38.227,122300.0
2014-10-29 11:40:00,51.83,51.85,51.8,51.82,195700.0,38.227,38.2418,38.2049,38.2197,195700.0
2014-10-29 11:50:00,51.82,51.85,51.81,51.84,112900.0,38.2197,38.2418,38.2123,38.2344,112900.0
2014-10-29 12:00:00,51.85,51.85,51.76,51.8,195800.0,38.2418,38.2418,38.1754,38.2049,195800.0
2014-10-29 12:10:00,51.8,51.81,51.76,51.79,166700.0,38.2049,38.2123,38.1754,38.1975,166700.0
2014-10-29 12:20:00,51.79,51.79,51.72,51.73,131400.0,38.1975,38.1975,38.1459,38.1533,131400.0
2014-10-29 12:30:00,51.73,51.77,51.72,51.76,214200.0,38.1533,38.1828,38.1459,38.1754,214200.0
2014-10-29 12:40:00,51.76,51.79,51.74,51.76,108300.0,38.1754,38.1975,38.1607,38.1754,108300.0
2014-10-29 12:50:00,51.76,51.8,51.74,51.79,121200.0,38.1754,38.2049,38.1607,38.1975,121200.0
2014-10-29 13:00:00,51.79,51.8,51.74,51.75,87000.0,38.1975,38.2049,38.1607,38.168,87000.0
2014-10-29 13:10:00,51.75,51.79,51.74,51.77,120100.0,38.168,38.1975,38.1607,38.1828,120100.0
2014-10-29 13:20:00,51.77,51.84,51.76,51.84,128900.0,38.1828,38.2344,38.1754,38.2344,128900.0
2014-10-29 13:30:00,51.84,51.85,51.77,51.78,143700.0,38.2344,38.2418,38.1828,38.1902,143700.0
2014-10-29 13:40:00,51.78,51.82,51.75,51.79,202100.0,38.1902,38.2197,38.168,38.1975,202100.0
2014-10-29 13:50:00,51.79,51.83,51.76,51.82,145800.0,38.1975,38.227,38.1754,38.2197,145800.0
2014-10-29 14:00:00,51.8,51.86,51.7,51.85,918800.0,38.2049,38.2492,38.1312,38.2418,918800.0
2014-10-29 14:10:00,51.85,51.95,51.71,51.87,861800.0,38.2418,38.3155,38.1385,38.2565,861800.0
2014-10-29 14:20:00,51.86,52.12,51.86,52.08,727200.0,38.2492,38.4409,38.2492,38.4114,727200.0
2014-10-29 14:30:00,52.07,52.1,51.96,51.99,470200.0,38.404,38.4262,38.3229,38.345,470200.0
2014-10-29 14:40:00,51.98,52.06,51.93,51.96,329800.0,38.3377,38.3967,38.3008,38.3229,329800.0
2014-10-29 14:50:00,51.96,52.02,51.87,51.99,244600.0,38.3229,38.3672,38.2565,38.345,244600.0
2014-10-29 15:00:00,52.0,52.03,51.83,51.86,374500.0,38.3524,38.3745,38.227,38.2492,374500.0
2014-10-29 15:10:00,51.86,52.01,51.83,52.01,291000.0,38.2492,38.3598,38.227,38.3598,291000.0
2014-10-29 15:20:00,52.01,52.03,51.95,52.02,287900.0,38.3598,38.3745,38.3155,38.3672,287900.0
2014-10-29 15:30:00,52.02,52.23,52.01,52.22,775800.0,38.3672,38.5221,38.3598,38.5147,775800.0
2014-10-29 15:40:00,52.22,52.27,52.15,52.18,764900.0,38.5147,38.5516,38.463,38.4852,764900.0
2014-10-29 15:50:00,52.17,52.18,52.1,52.17,1481900.0,38.4778,38.4852,38.4262,38.4778,1481900.0
2014-10-30 09:30:00,52.01,52.19,51.93,52.11,528700.0,38.3598,38.4926,38.3008,38.4335,528700.0
2014-10-30 09:40:00,52.11,52.19,52.07,52.16,282300.0,38.4335,38.4926,38.404,38.4704,282300.0
2014-10-30 09:50:00,52.16,52.2,52.02,52.03,343200.0,38.4704,38.4999,38.3672,38.3745,343200.0
2014-10-30 10:00:00,52.03,52.08,51.95,52.04,334300.0,38.3745,38.4114,38.3155,38.3819,334300.0
2014-10-30 10:10:00,52.05,52.07,51.97,52.07,287500.0,38.3893,38.404,38.3303,38.404,287500.0
2014-10-30 10:20:00,52.07,52.1,52.02,52.05,126300.0,38.404,38.4262,38.3672,38.3893,126300.0
2014-10-30 10:30:00,52.05,52.07,52.02,52.03,198100.0,38.3893,38.404,38.3672,38.3745,198100.0
2014-10-30 10:40:00,52.03,52.05,51.92,51.94,178600.0,38.3745,38.3893,38.2934,38.3082,178600.0
2014-10-30 10:50:00,51.94,52.02,51.92,52.01,300500.0,38.3082,38.3672,38.2934,38.3598,300500.0
2014-10-30 11:00:00,52.01,52.07,51.99,52.07,312000.0,38.3598,38.404,38.345,38.404,312000.0
2014-10-30 11:10:00,52.06,52.16,52.05,52.06,320000.0,38.3967,38.4704,38.3893,38.3967,320000.0
2014-10-30 11:20:00,52.07,52.1,52.02,52.03,260200.0,38.404,38.4262,38.3672,38.3745,260200.0
2014-10-30 11:30:00,52.03,52.16,52.01,52.15,481400.0,38.3745,38.4704,38.3598,38.463,481400.0
2014-10-30 11:40:00,52.15,52.18,52.13,52.16,490500.0,38.463,38.4852,38.4483,38.4704,490500.0
2014-10-30 11:50:00,52.16,52.18,52.14,52.17,190200.0,38.4704,38.4852,38.4557,38.4778,190200.0
2014-10-30 12:00:00,52.17,52.21,52.15,52.19,294800.0,38.4778,38.5073,38.463,38.4926,294800.0
2014-10-30 12:10:00,52.19,52.21,52.16,52.21,125100.0,38.4926,38.5073,38.4704,38.5073,125100.0
2014-10-30 12:20:00,52.21,52.26,52.2,52.22,208400.0,38.5073,38.5442,38.4999,38.5147,208400.0
2014-10-30 12:30:00,52.22,52.27,52.22,52.27,154200.0,38.5147,38.5516,38.5147,38.5516,154200.0
2014-10-30 12:40:00,52.26,52.29,52.25,52.27,137000.0,38.5442,38.5663,38.5368,38.5516,137000.0
2014-10-30 12:50:00,52.26,52.27,52.23,52.25,141700.0,38.5442,38.5516,38.5221,38.5368,141700.0
2014-10-30 13:00:00,52.25,52.26,52.23,52.25,118200.0,38.5368,38.5442,38.5221,38.5368,118200.0
2014-10-30 13:10:00,52.25,52.44,52.24,52.41,335300.0,38.5368,38.6769,38.5294,38.6548,335300.0
2014-10-30 13:20:00,52.41,52.5,52.25,52.46,197300.0,38.6548,38.7212,38.5368,38.6917,197300.0
2014-10-30 13:30:00,52.45,52.55,52.25,52.48,200300.0,38.6843,38.7581,38.5368,38.7064,200300.0
2014-10-30 13:40:00,52.48,52.49,52.43,52.43,232200.0,38.7064,38.7138,38.6696,38.6696,232200.0
2014-10-30 13:50:00,52.44,52.59,52.43,52.51,228300.0,38.6769,38.7876,38.6696,38.7286,228300.0
2014-10-30 14:00:00,52.51,52.58,52.5,52.58,196500.0,38.7286,38.7802,38.7212,38.7802,196500.0
2014-10-30 14:10:00,52.58,52.62,52.54,52.55,315100.0,38.7802,38.8097,38.7507,38.7581,315100.0
2014-10-30 14:20:00,52.55,52.56,52.46,52.47,201900.0,38.7581,38.7654,38.6917,38.6991,201900.0
2014-10-30 14:30:00,52.47,52.52,52.47,52.52,235100.0,38.6991,38.7359,38.6991,38.7359,235100.0
2014-10-30 14:40:00,52.52,52.57,52.41,52.43,227100.0,38.7359,38.7728,38.6548,38.6696,227100.0
2014-10-30 14:50:00,52.42,52.43,52.26,52.31,406800.0,38.6622,38.6696,38.5442,38.5811,406800.0
2014-10-30 15:00:00,52.31,52.36,52.27,52.31,335000.0,38.5811,38.6179,38.5516,38.5811,335000.0
2014-10-30 15:10:00,52.32,52.39,52.3,52.35,262300.0,38.5884,38.6401,38.5737,38.6106,262300.0
2014-10-30 15:20:00,52.35,52.39,52.26,52.31,336500.0,38.6106,38.6401,38.5442,38.5811,336500.0
2014-10-30 15:30:00,52.31,52.34,52.25,52.28,392600.0,38.5811,38.6032,38.5368,38.5589,392600.0
2014-10-30 15:40:00,52.28,52.37,52.26,52.36,557800.0,38.5589,38.6253,38.5442,38.6179,557800.0
2014-10-30 15:50:00,52.36,52.49,52.35,52.45,1044100.0,38.6179,38.7138,38.6106,38.6843,1044100.0
2014-10-31 09:30:00,53.01,53.17,52.99,53.06,1001500.0,39.0973,39.2153,39.0826,39.1342,1001500.0
2014-10-31 09:40:00,53.06,53.06,52.84,52.86,561600.0,39.1342,39.1342,38.972,38.9867,561600.0
2014-10-31 09:50:00,52.87,52.91,52.82,52.9,408000.0,38.9941,39.0236,38.9572,39.0162,408000.0
2014-10-31 10:00:00,52.91,53.0,52.81,52.81,440500.0,39.0236,39.09,38.9498,38.9498,440500.0
2014-10-31 10:10:00,52.8,52.86,52.78,52.83,374800.0,38.9425,38.9867,38.9277,38.9646,374800.0
2014-10-31 10:20:00,52.83,52.92,52.83,52.92,311400.0,38.9646,39.031,38.9646,39.031,311400.0
2014-10-31 10:30:00,52.92,52.94,52.89,52.91,227300.0,39.031,39.0457,39.0088,39.0236,227300.0
2014-10-31 10:40:00,52.91,52.95,52.89,52.91,563200.0,39.0236,39.0531,39.0088,39.0236,563200.0
2014-10-31 10:50:00,52.91,52.94,52.9,52.9,528100.0,39.0236,39.0457,39.0162,39.0162,528100.0
2014-10-31 11:00:00,52.91,52.93,52.87,52.91,312300.0,39.0236,39.0383,38.9941,39.0236,312300.0
2014-10-31 11:10:00,52.9,52.94,52.9,52.92,630500.0,39.0162,39.0457,39.0162,39.031,630500.0
2014-10-31 11:20:00,52.92,52.96,52.92,52.93,365200.0,39.031,39.0605,39.031,39.0383,365200.0
2014-10-31 11:30:00,52.94,53.05,52.94,53.03,595000.0,39.0457,39.1268,39.0457,39.1121,595000.0
2014-10-31 11:40:00,53.03,53.04,52.98,53.01,338300.0,39.1121,39.1195,39.0752,39.0973,338300.0
2014-10-31 11:50:00,53.01,53.01,52.94,52.97,198300.0,39.0973,39.0973,39.0457,39.0678,198300.0
2014-10-31 12:00:00,52.98,52.99,52.92,52.95,221600.0,39.0752,39.0826,39.031,39.0531,221600.0
2014-10-31 12:10:00,52.96,52.96,52.89,52.9,294500.0,39.0605,39.0605,39.0088,39.0162,294500.0
2014-10-31 12:20:00,52.89,52.92,52.87,52.9,228600.0,39.0088,39.031,38.9941,39.0162,228600.0
2014-10-31 12:30:00,52.9,52.96,52.9,52.92,354200.0,39.0162,39.0605,39.0162,39.031,354200.0
2014-10-31 12:40:00,52.93,52.95,52.91,52.93,186700.0,39.0383,39.0531,39.0236,39.0383,186700.0
2014-10-31 12:50:00,52.93,52.96,52.92,52.96,218400.0,39.0383,39.0605,39.031,39.0605,218400.0
2014-10-31 13:00:00,52.95,52.97,52.93,52.95,204100.0,39.0531,39.0678,39.0383,39.0531,204100.0
2014-10-31 13:10:00,52.96,52.97,52.93,52.94,228800.0,39.0605,39.0678,39.0383,39.0457,228800.0
2014-10-31 13:20:00,52.94,52.96,52.93,52.94,188500.0,39.0457,39.0605,39.0383,39.0457,188500.0
2014-10-31 13:30:00,52.95,52.95,52.91,52.93,223100.0,39.0531,39.0531,39.0236,39.0383,223100.0
2014-10-31 13:40:00,52.93,52.95,52.91,52.91,225000.0,39.0383,39.0531,39.0236,39.0236,225000.0
2014-10-31 13:50:00,52.91,52.92,52.89,52.91,258900.0,39.0236,39.031,39.0088,39.0236,258900.0
2014-10-31 14:00:00,52.91,52.95,52.89,52.94,199500.0,39.0236,39.0531,39.0088,39.0457,199500.0
2014-10-31 14:10:00,52.95,52.98,52.94,52.98,257300.0,39.0531,39.0752,39.0457,39.0752,257300.0
2014-10-31 14:20:00,52.97,52.98,52.91,52.93,262100.0,39.0678,39.0752,39.0236,39.0383,262100.0
2014-10-31 14:30:00,52.93,52.93,52.9,52.93,257800.0,39.0383,39.0383,39.0162,39.0383,257800.0
2014-10-31 14:40:00,52.93,52.95,52.91,52.91,225000.0,39.0383,39.0531,39.0236,39.0236,225000.0
2014-10-31 14:50:00,52.92,52.97,52.91,52.96,279900.0,39.031,39.0678,39.0236,39.0605,279900.0
2014-10-31 15:00:00,52.96,52.97,52.94,52.95,354500.0,39.0605,39.0678,39.0457,39.0531,354500.0
2014-10-31 15:10:00,52.96,52.96,52.91,52.93,287600.0,39.0605,39.0605,39.0236,39.0383,287600.0
2014-10-31 15:20:00,52.92,52.96,52.91,52.95,546300.0,39.031,39.0605,39.0236,39.0531,546300.0
2014-10-31 15:30:00,52.95,53.01,52.95,52.99,871100.0,39.0531,39.0973,39.0531,39.0826,871100.0
2014-10-31 15:40:00,53.0,53.07,52.98,53.05,869900.0,39.09,39.1416,39.0752,39.1268,869900.0
2014-10-31 15:50:00,53.05,53.15,53.02,53.05,2063800.0,39.1268,39.2006,39.1047,39.1268,2063800.0
2014-11-03 09:30:00,53.22,53.25,53.09,53.19,782400.0,39.2522,39.2743,39.1563,39.2301,782400.0
2014-11-03 09:40:00,53.2,53.25,53.15,53.17,301100.0,39.2375,39.2743,39.2006,39.2153,301100.0
2014-11-03 09:50:00,53.17,53.21,53.13,53.18,364400.0,39.2153,39.2448,39.1858,39.2227,364400.0
2014-11-03 10:00:00,53.18,53.34,53.15,53.18,597100.0,39.2227,39.3407,39.2006,39.2227,597100.0
2014-11-03 10:10:00,53.18,53.38,53.17,53.26,368900.0,39.2227,39.3702,39.2153,39.2817,368900.0
2014-11-03 10:20:00,53.25,53.29,53.17,53.29,290000.0,39.2743,39.3039,39.2153,39.3039,290000.0
2014-11-03 10:30:00,53.29,53.36,53.26,53.34,220600.0,39.3039,39.3555,39.2817,39.3407,220600.0
2014-11-03 10:40:00,53.35,53.41,53.34,53.39,399000.0,39.3481,39.3924,39.3407,39.3776,399000.0
2014-11-03 10:50:00,53.38,53.55,53.38,53.53,361300.0,39.3702,39.4956,39.3702,39.4809,361300.0
2014-11-03 11:00:00,53.53,53.57,53.5,53.52,239200.0,39.4809,39.5104,39.4587,39.4735,239200.0
2014-11-03 11:10:00,53.52,53.55,53.49,53.5,260900.0,39.4735,39.4956,39.4514,39.4587,260900.0
2014-11-03 11:20:00,53.51,53.52,53.47,53.5,363700.0,39.4661,39.4735,39.4366,39.4587,363700.0
2014-11-03 11:30:00,53.5,53.53,53.41,53.52,237200.0,39.4587,39.4809,39.3924,39.4735,237200.0
2014-11-03 11:40:00,53.52,53.58,53.51,53.58,187800.0,39.4735,39.5177,39.4661,39.5177,187800.0
2014-11-03 11:50:00,53.58,53.58,53.52,53.55,146300.0,39.5177,39.5177,39.4735,39.4956,146300.0
2014-11-03 12:00:00,53.55,53.58,53.51,53.57,142200.0,39.4956,39.5177,39.4661,39.5104,142200.0
2014-11-03 12:10:00,53.57,53.58,53.48,53.49,171800.0,39.5104,39.5177,39.444,39.4514,171800.0
2014-11-03 12:20:00,53.49,53.51,53.48,53.5,115800.0,39.4514,39.4661,39.444,39.4587,115800.0
2014-11-03 12:30:00,53.5,53.5,53.46,53.48,93700.0,39.4587,39.4587,39.4292,39.444,93700.0
2014-11-03 12:40:00,53.48,53.55,53.48,53.55,125000.0,39.444,39.4956,39.444,39.4956,125000.0
2014-11-03 12:50:00,53.55,53.6,53.53,53.55,199900.0,39.4956,39.5325,39.4809,39.4956,199900.0
2014-11-03 13:00:00,53.55,53.56,53.5,53.52,208500.0,39.4956,39.503,39.4587,39.4735,208500.0
2014-11-03 13:10:00,53.52,53.57,53.52,53.54,168500.0,39.4735,39.5104,39.4735,39.4882,168500.0
2014-11-03 13:20:00,53.54,53.58,53.54,53.54,179200.0,39.4882,39.5177,39.4882,39.4882,179200.0
2014-11-03 13:30:00,53.55,53.56,53.52,53.52,137000.0,39.4956,39.503,39.4735,39.4735,137000.0
2014-11-03 13:40:00,53.52,53.53,53.48,53.5,159100.0,39.4735,39.4809,39.444,39.4587,159100.0
2014-11-03 13:50:00,53.5,53.52,53.48,53.49,122100.0,39.4587,39.4735,39.444,39.4514,122100.0
2014-11-03 14:00:00,53.48,53.51,53.45,53.48,147300.0,39.444,39.4661,39.4219,39.444,147300.0
2014-11-03 14:10:00,53.47,53.52,53.47,53.49,170900.0,39.4366,39.4735,39.4366,39.4514,170900.0
2014-11-03 14:20:00,53.48,53.51,53.46,53.47,170200.0,39.444,39.4661,39.4292,39.4366,170200.0
2014-11-03 14:30:00,53.48,53.48,53.39,53.46,324400.0,39.444,39.444,39.3776,39.4292,324400.0
2014-11-03 14:40:00,53.46,53.48,53.41,53.45,324700.0,39.4292,39.444,39.3924,39.4219,324700.0
2014-11-03 14:50:00,53.46,53.47,53.43,53.44,224500.0,39.4292,39.4366,39.4071,39.4145,224500.0
2014-11-03 15:00:00,53.43,53.45,53.38,53.43,427900.0,39.4071,39.4219,39.3702,39.4071,427900.0
2014-11-03 15:10:00,53.44,53.45,53.36,53.36,378500.0,39.4145,39.4219,39.3555,39.3555,378500.0
2014-11-03 15:20:00,53.37,53.37,53.22,53.26,443200.0,39.3629,39.3629,39.2522,39.2817,443200.0
2014-11-03 15:30:00,53.26,53.3,53.25,53.3,558900.0,39.2817,39.3112,39.2743,39.3112,558900.0
2014-11-03 15:40:00,53.3,53.34,53.25,53.26,845400.0,39.3112,39.3407,39.2743,39.2817,845400.0
2014-11-03 15:50:00,53.27,53.36,53.27,53.34,1227600.0,39.2891,39.3555,39.2891,39.3407,1227600.0
2014-11-04 09:30:00,53.38,53.49,53.26,53.26,635800.0,39.3702,39.4514,39.2817,39.2817,635800.0
2014-11-04 09:40:00,53.26,53.31,53.2,53.21,370900.0,39.2817,39.3186,39.2375,39.2448,370900.0
2014-11-04 09:50:00,53.22,53.26,53.21,53.23,349700.0,39.2522,39.2817,39.2448,39.2596,349700.0
2014-11-04 10:00:00,53.23,53.33,53.22,53.25,293500.0,39.2596,39.3334,39.2522,39.2743,293500.0
2014-11-04 10:10:00,53.25,53.3,53.18,53.22,281600.0,39.2743,39.3112,39.2227,39.2522,281600.0
2014-11-04 10:20:00,53.22,53.25,53.09,53.09,301300.0,39.2522,39.2743,39.1563,39.1563,301300.0
2014-11-04 10:30:00,53.09,53.12,53.02,53.12,567500.0,39.1563,39.1785,39.1047,39.1785,567500.0
2014-11-04 10:40:00,53.11,53.16,53.09,53.09,317800.0,39.1711,39.208,39.1563,39.1563,317800.0
2014-11-04 10:50:00,53.09,53.11,52.98,52.98,359200.0,39.1563,39.1711,39.0752,39.0752,359200.0
2014-11-04 11:00:00,52.98,53.02,52.91,52.95,282000.0,39.0752,39.1047,39.0236,39.0531,282000.0
2014-11-04 11:10:00,52.94,53.04,52.92,53.0,370900.0,39.0457,39.1195,39.031,39.09,370900.0
2014-11-04 11:20:00,53.01,53.06,52.98,52.99,384100.0,39.0973,39.1342,39.0752,39.0826,384100.0
2014-11-04 11:30:00,53.0,53.02,52.95,52.99,312300.0,39.09,39.1047,39.0531,39.0826,312300.0
2014-11-04 11:40:00,52.99,53.02,52.95,53.01,206600.0,39.0826,39.1047,39.0531,39.0973,206600.0
2014-11-04 11:50:00,53.02,53.03,52.98,53.02,153000.0,39.1047,39.1121,39.0752,39.1047,153000.0
2014-11-04 12:00:00,53.01,53.16,53.01,53.12,248500.0,39.0973,39.208,39.0973,39.1785,248500.0
2014-11-04 12:10:00,53.12,53.18,53.1,53.1,184100.0,39.1785,39.2227,39.1637,39.1637,184100.0
2014-11-04 12:20:00,53.11,53.16,53.11,53.15,155200.0,39.1711,39.208,39.1711,39.2006,155200.0
2014-11-04 12:30:00,53.15,53.16,53.13,53.14,126100.0,39.2006,39.208,39.1858,39.1932,126100.0
2014-11-04 12:40:00,53.15,53.26,53.11,53.23,355900.0,39.2006,39.2817,39.1711,39.2596,355900.0
2014-11-04 12:50:00,53.22,53.25,53.19,53.21,85100.0,39.2522,39.2743,39.2301,39.2448,85100.0
2014-11-04 13:00:00,53.21,53.23,53.16,53.18,140200.0,39.2448,39.2596,39.208,39.2227,140200.0
2014-11-04 13:10:00,53.19,53.22,53.14,53.14,223200.0,39.2301,39.2522,39.1932,39.1932,223200.0
2014-11-04 13:20:00,53.15,53.15,53.09,53.1,186600.0,39.2006,39.2006,39.1563,39.1637,186600.0
2014-11-04 13:30:00,53.1,53.13,53.07,53.11,231200.0,39.1637,39.1858,39.1416,39.1711,231200.0
2014-11-04 13:40:00,53.11,53.18,53.09,53.17,190200.0,39.1711,39.2227,39.1563,39.2153,190200.0
2014-11-04 13:50:00,53.17,53.27,53.17,53.23,309800.0,39.2153,39.2891,39.2153,39.2596,309800.0
2014-11-04 14:00:00,53.23,53.28,53.2,53.22,252400.0,39.2596,39.2965,39.2375,39.2522,252400.0
2014-11-04 14:10:00,53.22,53.23,53.16,53.16,210300.0,39.2522,39.2596,39.208,39.208,210300.0
2014-11-04 14:20:00,53.16,53.19,53.12,53.12,220200.0,39.208,39.2301,39.1785,39.1785,220200.0
2014-11-04 14:30:00,53.12,53.17,53.1,53.15,299000.0,39.1785,39.2153,39.1637,39.2006,299000.0
2014-11-04 14:40:00,53.16,53.17,53.1,53.13,215300.0,39.208,39.2153,39.1637,39.1858,215300.0
2014-11-04 14:50:00,53.12,53.24,53.11,53.21,268100.0,39.1785,39.267,39.1711,39.2448,268100.0
2014-11-04 15:00:00,53.21,53.25,53.18,53.23,396300.0,39.2448,39.2743,39.2227,39.2596,396300.0
2014-11-04 15:10:00,53.24,53.25,53.19,53.2,282700.0,39.267,39.2743,39.2301,39.2375,282700.0
2014-11-04 15:20:00,53.2,53.24,53.16,53.19,264400.0,39.2375,39.267,39.208,39.2301,264400.0
2014-11-04 15:30:00,53.19,53.22,53.18,53.19,448400.0,39.2301,39.2522,39.2227,39.2301,448400.0
2014-11-04 15:40:00,53.18,53.26,53.18,53.22,619700.0,39.2227,39.2817,39.2227,39.2522,619700.0
2014-11-04 15:50:00,53.22,53.28,53.22,53.26,1091000.0,39.2522,39.2965,39.2522,39.2817,1091000.0
2014-11-05 09:30:00,53.44,53.53,53.3,53.33,1195500.0,39.6722,39.739,39.5683,39.5905,1195500.0
2014-11-05 09:40:00,53.32,53.34,53.21,53.28,603100.0,39.5831,39.598,39.5014,39.5534,603100.0
2014-11-05 09:50:00,53.28,53.36,53.27,53.36,431800.0,39.5534,39.6128,39.546,39.6128,431800.0
2014-11-05 10:00:00,53.35,53.36,53.24,53.34,436800.0,39.6054,39.6128,39.5237,39.598,436800.0
2014-11-05 10:10:00,53.34,53.36,53.25,53.3,296700.0,39.598,39.6128,39.5311,39.5683,296700.0
2014-11-05 10:20:00,53.29,53.3,53.2,53.23,300600.0,39.5608,39.5683,39.494,39.5163,300600.0
2014-11-05 10:30:00,53.22,53.25,53.16,53.19,337500.0,39.5089,39.5311,39.4643,39.4866,337500.0
2014-11-05 10:40:00,53.2,53.21,53.13,53.16,322100.0,39.494,39.5014,39.4421,39.4643,322100.0
2014-11-05 10:50:00,53.16,53.23,53.15,53.23,220700.0,39.4643,39.5163,39.4569,39.5163,220700.0
2014-11-05 11:00:00,53.23,53.33,53.23,53.26,259300.0,39.5163,39.5905,39.5163,39.5386,259300.0
2014-11-05 11:10:00,53.26,53.27,53.24,53.24,265800.0,39.5386,39.546,39.5237,39.5237,265800.0
2014-11-05 11:20:00,53.24,53.26,53.2,53.22,326400.0,39.5237,39.5386,39.494,39.5089,326400.0
2014-11-05 11:30:00,53.21,53.25,53.19,53.22,216600.0,39.5014,39.5311,39.4866,39.5089,216600.0
2014-11-05 11:40:00,53.22,53.22,53.19,53.22,165600.0,39.5089,39.5089,39.4866,39.5089,165600.0
2014-11-05 11:50:00,53.22,53.29,53.21,53.29,200400.0,39.5089,39.5608,39.5014,39.5608,200400.0
2014-11-05 12:00:00,53.29,53.36,53.27,53.35,350600.0,39.5608,39.6128,39.546,39.6054,350600.0
2014-11-05 12:10:00,53.35,53.39,53.34,53.35,297500.0,39.6054,39.6351,39.598,39.6054,297500.0
2014-11-05 12:20:00,53.34,53.37,53.33,53.36,125600.0,39.598,39.6202,39.5905,39.6128,125600.0
2014-11-05 12:30:00,53.36,53.38,53.33,53.38,137700.0,39.6128,39.6276,39.5905,39.6276,137700.0
2014-11-05 12:40:00,53.38,53.41,53.36,53.4,117400.0,39.6276,39.6499,39.6128,39.6425,117400.0
2014-11-05 12:50:00,53.4,53.42,53.39,53.41,117900.0,39.6425,39.6573,39.6351,39.6499,117900.0
2014-11-05 13:00:00,53.41,53.41,53.34,53.35,200000.0,39.6499,39.6499,39.598,39.6054,200000.0
2014-11-05 13:10:00,53.35,53.36,53.33,53.34,104300.0,39.6054,39.6128,39.5905,39.598,104300.0
2014-11-05 13:20:00,53.34,53.34,53.29,53.29,222700.0,39.598,39.598,39.5608,39.5608,222700.0
2014-11-05 13:30:00,53.3,53.32,53.24,53.25,221800.0,39.5683,39.5831,39.5237,39.5311,221800.0
2014-11-05 13:40:00,53.25,53.26,53.22,53.24,171200.0,39.5311,39.5386,39.5089,39.5237,171200.0
2014-11-05 13:50:00,53.25,53.25,53.21,53.23,103700.0,39.5311,39.5311,39.5014,39.5163,103700.0
2014-11-05 14:00:00,53.24,53.26,53.23,53.26,135300.0,39.5237,39.5386,39.5163,39.5386,135300.0
2014-11-05 14:10:00,53.26,53.35,53.26,53.34,246800.0,39.5386,39.6054,39.5386,39.598,246800.0
2014-11-05 14:20:00,53.35,53.36,53.34,53.35,274200.0,39.6054,39.6128,39.598,39.6054,274200.0
2014-11-05 14:30:00,53.35,53.37,53.32,53.35,302900.0,39.6054,39.6202,39.5831,39.6054,302900.0
2014-11-05 14:40:00,53.35,53.37,53.34,53.37,188400.0,39.6054,39.6202,39.598,39.6202,188400.0
2014-11-05 14:50:00,53.37,53.48,53.37,53.47,266900.0,39.6202,39.7019,39.6202,39.6945,266900.0
2014-11-05 15:00:00,53.47,53.5,53.46,53.48,278600.0,39.6945,39.7167,39.687,39.7019,278600.0
2014-11-05 15:10:00,53.47,53.5,53.46,53.47,206900.0,39.6945,39.7167,39.687,39.6945,206900.0
2014-11-05 15:20:00,53.47,53.48,53.41,53.48,305500.0,39.6945,39.7019,39.6499,39.7019,305500.0
2014-11-05 15:30:00,53.48,53.51,53.46,53.51,468000.0,39.7019,39.7242,39.687,39.7242,468000.0
2014-11-05 15:40:00,53.51,53.54,53.48,53.53,605500.0,39.7242,39.7464,39.7019,39.739,605500.0
2014-11-05 15:50:00,53.52,53.55,53.49,53.52,1314200.0,39.7316,39.7539,39.7093,39.7316,1314200.0
2014-11-06 09:30:00,53.55,53.77,53.48,53.6,560000.0,39.7539,39.9172,39.7019,39.791,560000.0
2014-11-06 09:40:00,53.62,53.66,53.56,53.62,437900.0,39.8058,39.8355,39.7613,39.8058,437900.0
2014-11-06 09:50:00,53.62,53.63,53.48,53.53,226600.0,39.8058,39.8132,39.7019,39.739,226600.0
2014-11-06 10:00:00,53.54,53.6,53.48,53.58,421600.0,39.7464,39.791,39.7019,39.7761,421600.0
2014-11-06 10:10:00,53.58,53.61,53.5,53.55,279200.0,39.7761,39.7984,39.7167,39.7539,279200.0
2014-11-06 10:20:00,53.56,53.69,53.55,53.61,359100.0,39.7613,39.8578,39.7539,39.7984,359100.0
2014-11-06 10:30:00,53.62,53.79,53.58,53.76,402300.0,39.8058,39.932,39.7761,39.9097,402300.0
2014-11-06 10:40:00,53.77,53.91,53.75,53.88,578100.0,39.9172,40.0211,39.9023,39.9988,578100.0
2014-11-06 10:50:00,53.87,53.97,53.87,53.9,500800.0,39.9914,40.0656,39.9914,40.0137,500800.0
2014-11-06 11:00:00,53.9,53.99,53.87,53.94,634800.0,40.0137,40.0805,39.9914,40.0434,634800.0
2014-11-06 11:10:00,53.95,54.0,53.91,53.99,584600.0,40.0508,40.0879,40.0211,40.0805,584600.0
2014-11-06 11:20:00,53.99,54.12,53.98,54.05,942300.0,40.0805,40.177,40.0731,40.125,942300.0
2014-11-06 11:30:00,54.06,54.06,53.99,54.0,301800.0,40.1325,40.1325,40.0805,40.0879,301800.0
2014-11-06 11:40:00,54.0,54.06,53.98,53.98,175100.0,40.0879,40.1325,40.0731,40.0731,175100.0
2014-11-06 11:50:00,53.99,54.03,53.92,54.03,170800.0,40.0805,40.1102,40.0285,40.1102,170800.0
2014-11-06 12:00:00,54.03,54.03,53.93,53.94,183500.0,40.1102,40.1102,40.036,40.0434,183500.0
2014-11-06 12:10:00,53.94,54.04,53.92,54.0,199500.0,40.0434,40.1176,40.0285,40.0879,199500.0
2014-11-06 12:20:00,54.0,54.06,54.0,54.0,234100.0,40.0879,40.1325,40.0879,40.0879,234100.0
2014-11-06 12:30:00,54.0,54.04,53.97,53.98,125100.0,40.0879,40.1176,40.0656,40.0731,125100.0
2014-11-06 12:40:00,53.98,54.04,53.96,54.02,148200.0,40.0731,40.1176,40.0582,40.1028,148200.0
2014-11-06 12:50:00,54.02,54.06,54.0,54.0,163800.0,40.1028,40.1325,40.0879,40.0879,163800.0
2014-11-06 13:00:00,54.01,54.05,53.99,53.99,160000.0,40.0953,40.125,40.0805,40.0805,160000.0
2014-11-06 13:10:00,54.0,54.01,53.97,53.99,95000.0,40.0879,40.0953,40.0656,40.0805,95000.0
2014-11-06 13:20:00,53.98,54.07,53.97,54.07,260400.0,40.0731,40.1399,40.0656,40.1399,260400.0
2014-11-06 13:30:00,54.07,54.09,54.03,54.05,195600.0,40.1399,40.1547,40.1102,40.125,195600.0
2014-11-06 13:40:00,54.05,54.07,53.98,53.99,164500.0,40.125,40.1399,40.0731,40.0805,164500.0
2014-11-06 13:50:00,53.98,54.03,53.98,53.99,175900.0,40.0731,40.1102,40.0731,40.0805,175900.0
2014-11-06 14:00:00,53.99,53.99,53.95,53.96,122700.0,40.0805,40.0805,40.0508,40.0582,122700.0
2014-11-06 14:10:00,53.96,53.99,53.93,53.96,222000.0,40.0582,40.0805,40.036,40.0582,222000.0
2014-11-06 14:20:00,53.96,54.03,53.96,54.02,254000.0,40.0582,40.1102,40.0582,40.1028,254000.0
2014-11-06 14:30:00,54.03,54.05,53.97,54.02,311500.0,40.1102,40.125,40.0656,40.1028,311500.0
2014-11-06 14:40:00,54.02,54.03,53.99,53.99,423500.0,40.1028,40.1102,40.0805,40.0805,423500.0
2014-11-06 14:50:00,53.99,54.05,53.99,54.02,278000.0,40.0805,40.125,40.0805,40.1028,278000.0
2014-11-06 15:00:00,54.01,54.02,53.95,53.99,236700.0,40.0953,40.1028,40.0508,40.0805,236700.0
2014-11-06 15:10:00,53.98,54.0,53.95,53.99,192400.0,40.0731,40.0879,40.0508,40.0805,192400.0
2014-11-06 15:20:00,54.0,54.01,53.97,54.01,275000.0,40.0879,40.0953,40.0656,40.0953,275000.0
2014-11-06 15:30:00,54.0,54.03,53.97,54.02,432800.0,40.0879,40.1102,40.0656,40.1028,432800.0
2014-11-06 15:40:00,54.02,54.05,54.01,54.05,738400.0,40.1028,40.125,40.0953,40.125,738400.0
2014-11-06 15:50:00,54.05,54.05,54.0,54.05,1285300.0,40.125,40.125,40.0879,40.125,1285300.0
2014-11-07 09:30:00,54.2,54.25,53.77,53.86,801200.0,40.2364,40.2735,39.9172,39.984,801200.0
2014-11-07 09:40:00,53.86,54.0,53.8,54.0,316800.0,39.984,40.0879,39.9394,40.0879,316800.0
2014-11-07 09:50:00,54.0,54.07,53.93,54.04,349800.0,40.0879,40.1399,40.036,40.1176,349800.0
2014-11-07 10:00:00,54.05,54.13,54.02,54.11,464800.0,40.125,40.1844,40.1028,40.1696,464800.0
2014-11-07 10:10:00,54.11,54.12,54.05,54.12,281300.0,40.1696,40.177,40.125,40.177,281300.0
2014-11-07 10:20:00,54.12,54.15,54.06,54.13,149100.0,40.177,40.1993,40.1325,40.1844,149100.0
2014-11-07 10:30:00,54.13,54.14,53.99,54.09,249600.0,40.1844,40.1918,40.0805,40.1547,249600.0
2014-11-07 10:40:00,54.09,54.1,54.04,54.07,222100.0,40.1547,40.1622,40.1176,40.1399,222100.0
2014-11-07 10:50:00,54.07,54.09,54.03,54.05,263700.0,40.1399,40.1547,40.1102,40.125,263700.0
2014-11-07 11:00:00,54.06,54.14,54.05,54.11,453700.0,40.1325,40.1918,40.125,40.1696,453700.0
2014-11-07 11:10:00,54.11,54.16,54.08,54.16,280200.0,40.1696,40.2067,40.1473,40.2067,280200.0
2014-11-07 11:20:00,54.16,54.17,54.01,54.11,483800.0,40.2067,40.2141,40.0953,40.1696,483800.0
2014-11-07 11:30:00,54.11,54.13,54.05,54.08,125500.0,40.1696,40.1844,40.125,40.1473,125500.0
2014-11-07 11:40:00,54.09,54.09,54.02,54.04,112400.0,40.1547,40.1547,40.1028,40.1176,112400.0
2014-11-07 11:50:00,54.04,54.04,53.99,54.0,119200.0,40.1176,40.1176,40.0805,40.0879,119200.0
2014-11-07 12:00:00,53.99,54.04,53.99,54.04,88100.0,40.0805,40.1176,40.0805,40.1176,88100.0
2014-11-07 12:10:00,54.04,54.07,54.02,54.04,107600.0,40.1176,40.1399,40.1028,40.1176,107600.0
2014-11-07 12:20:00,54.05,54.08,54.03,54.05,105600.0,40.125,40.1473,40.1102,40.125,105600.0
2014-11-07 12:30:00,54.05,54.06,54.02,54.03,90100.0,40.125,40.1325,40.1028,40.1102,90100.0
2014-11-07 12:40:00,54.03,54.04,53.99,54.0,158300.0,40.1102,40.1176,40.0805,40.0879,158300.0
2014-11-07 12:50:00,54.0,54.01,53.98,54.01,73200.0,40.0879,40.0953,40.0731,40.0953,73200.0
2014-11-07 13:00:00,54.0,54.04,53.98,54.0,190200.0,40.0879,40.1176,40.0731,40.0879,190200.0
2014-11-07 13:10:00,54.0,54.01,53.98,53.98,188800.0,40.0879,40.0953,40.0731,40.0731,188800.0
2014-11-07 13:20:00,53.98,54.01,53.98,53.98,74600.0,40.0731,40.0953,40.0731,40.0731,74600.0
2014-11-07 13:30:00,54.0,54.04,53.98,54.02,136600.0,40.0879,40.1176,40.0731,40.1028,136600.0
2014-11-07 13:40:00,54.03,54.04,53.98,53.98,118600.0,40.1102,40.1176,40.0731,40.0731,118600.0
2014-11-07 13:50:00,53.99,54.0,53.96,53.97,139900.0,40.0805,40.0879,40.0582,40.0656,139900.0
2014-11-07 14:00:00,53.97,53.98,53.91,53.94,111500.0,40.0656,40.0731,40.0211,40.0434,111500.0
2014-11-07 14:10:00,53.93,53.94,53.89,53.91,163400.0,40.036,40.0434,40.0063,40.0211,163400.0
2014-11-07 14:20:00,53.9,53.91,53.8,53.84,246800.0,40.0137,40.0211,39.9394,39.9691,246800.0
2014-11-07 14:30:00,53.84,53.84,53.78,53.82,206100.0,39.9691,39.9691,39.9246,39.9543,206100.0
2014-11-07 14:40:00,53.83,53.85,53.75,53.75,329300.0,39.9617,39.9766,39.9023,39.9023,329300.0
2014-11-07 14:50:00,53.75,53.76,53.69,53.71,345600.0,39.9023,39.9097,39.8578,39.8726,345600.0
2014-11-07 15:00:00,53.71,53.79,53.71,53.75,206300.0,39.8726,39.932,39.8726,39.9023,206300.0
2014-11-07 15:10:00,53.74,53.78,53.66,53.69,280100.0,39.8949,39.9246,39.8355,39.8578,280100.0
2014-11-07 15:20:00,53.69,53.72,53.66,53.66,267800.0,39.8578,39.8801,39.8355,39.8355,267800.0
2014-11-07 15:30:00,53.66,53.69,53.64,53.68,329200.0,39.8355,39.8578,39.8207,39.8504,329200.0
2014-11-07 15:40:00,53.68,53.78,53.66,53.75,525200.0,39.8504,39.9246,39.8355,39.9023,525200.0
2014-11-07 15:50:00,53.76,53.84,53.71,53.84,1332800.0,39.9097,39.9691,39.8726,39.9691,1332800.0
2014-11-10 09:30:00,53.68,53.92,53.62,53.9,742500.0,39.8504,40.0285,39.8058,40.0137,742500.0
2014-11-10 09:40:00,53.9,53.99,53.9,53.93,409200.0,40.0137,40.0805,40.0137,40.036,409200.0
2014-11-10 09:50:00,53.93,53.94,53.87,53.91,289600.0,40.036,40.0434,39.9914,40.0211,289600.0
2014-11-10 10:00:00,53.91,53.97,53.91,53.91,406600.0,40.0211,40.0656,40.0211,40.0211,406600.0
2014-11-10 10:10:00,53.91,53.95,53.87,53.88,290000.0,40.0211,40.0508,39.9914,39.9988,290000.0
2014-11-10 10:20:00,53.88,53.89,53.71,53.72,378100.0,39.9988,40.0063,39.8726,39.8801,378100.0
2014-11-10 10:30:00,53.72,53.87,53.72,53.83,283600.0,39.8801,39.9914,39.8801,39.9617,283600.0
2014-11-10 10:40:00,53.84,53.91,53.83,53.88,178300.0,39.9691,40.0211,39.9617,39.9988,178300.0
2014-11-10 10:50:00,53.88,53.91,53.86,53.9,219600.0,39.9988,40.0211,39.984,40.0137,219600.0
2014-11-10 11:00:00,53.9,53.96,53.89,53.95,108600.0,40.0137,40.0582,40.0063,40.0508,108600.0
2014-11-10 11:10:00,53.95,53.95,53.91,53.91,117600.0,40.0508,40.0508,40.0211,40.0211,117600.0
2014-11-10 11:20:00,53.92,53.96,53.91,53.92,213000.0,40.0285,40.0582,40.0211,40.0285,213000.0
2014-11-10 11:30:00,53.92,53.93,53.79,53.9,531000.0,40.0285,40.036,39.932,40.0137,531000.0
2014-11-10 11:40:00,53.89,53.92,53.88,53.89,244200.0,40.0063,40.0285,39.9988,40.0063,244200.0
2014-11-10 11:50:00,53.9,53.9,53.85,53.86,103400.0,40.0137,40.0137,39.9766,39.984,103400.0
2014-11-10 12:00:00,53.86,53.86,53.83,53.83,77100.0,39.984,39.984,39.9617,39.9617,77100.0
2014-11-10 12:10:00,53.83,53.84,53.79,53.82,140700.0,39.9617,39.9691,39.932,39.9543,140700.0
2014-11-10 12:20:00,53.82,53.83,53.78,53.82,102300.0,39.9543,39.9617,39.9246,39.9543,102300.0
2014-11-10 12:30:00,53.81,53.82,53.76,53.78,117500.0,39.9469,39.9543,39.9097,39.9246,117500.0
2014-11-10 12:40:00,53.78,53.83,53.78,53.82,111800.0,39.9246,39.9617,39.9246,39.9543,111800.0
2014-11-10 12:50:00,53.82,53.83,53.77,53.77,154500.0,39.9543,39.9617,39.9172,39.9172,154500.0
2014-11-10 13:00:00,53.77,53.78,53.76,53.76,325400.0,39.9172,39.9246,39.9097,39.9097,325400.0
2014-11-10 13:10:00,53.77,53.77,53.74,53.76,259300.0,39.9172,39.9172,39.8949,39.9097,259300.0
2014-11-10 13:20:00,53.76,53.78,53.75,53.77,105800.0,39.9097,39.9246,39.9023,39.9172,105800.0
2014-11-10 13:30:00,53.77,53.78,53.72,53.73,200800.0,39.9172,39.9246,39.8801,39.8875,200800.0
2014-11-10 13:40:00,53.73,53.74,53.68,53.73,256800.0,39.8875,39.8949,39.8504,39.8875,256800.0
2014-11-10 13:50:00,53.73,53.75,53.69,53.7,226300.0,39.8875,39.9023,39.8578,39.8652,226300.0
2014-11-10 14:00:00,53.7,53.74,53.69,53.73,274700.0,39.8652,39.8949,39.8578,39.8875,274700.0
2014-11-10 14:10:00,53.73,53.73,53.66,53.66,144800.0,39.8875,39.8875,39.8355,39.8355,144800.0
2014-11-10 14:20:00,53.66,53.71,53.66,53.68,134300.0,39.8355,39.8726,39.8355,39.8504,134300.0
2014-11-10 14:30:00,53.69,53.7,53.68,53.7,128200.0,39.8578,39.8652,39.8504,39.8652,128200.0
2014-11-10 14:40:00,53.69,53.73,53.69,53.69,156800.0,39.8578,39.8875,39.8578,39.8578,156800.0
2014-11-10 14:50:00,53.7,53.75,53.7,53.75,255100.0,39.8652,39.9023,39.8652,39.9023,255100.0
2014-11-10 15:00:00,53.75,53.79,53.74,53.76,282900.0,39.9023,39.932,39.8949,39.9097,282900.0
2014-11-10 15:10:00,53.76,53.77,53.74,53.76,185600.0,39.9097,39.9172,39.8949,39.9097,185600.0
2014-11-10 15:20:00,53.75,53.78,53.75,53.75,210900.0,39.9023,39.9246,39.9023,39.9023,210900.0
2014-11-10 15:30:00,53.76,53.78,53.74,53.76,247100.0,39.9097,39.9246,39.8949,39.9097,247100.0
2014-11-10 15:40:00,53.76,53.78,53.74,53.77,319700.0,39.9097,39.9246,39.8949,39.9172,319700.0
2014-11-10 15:50:00,53.77,53.82,53.74,53.82,1055600.0,39.9172,39.9543,39.8949,39.9543,1055600.0
2014-11-11 09:30:00,53.88,54.08,53.82,54.07,551000.0,39.9988,40.1473,39.9543,40.1399,551000.0
2014-11-11 09:40:00,54.07,54.1,53.93,54.03,451800.0,40.1399,40.1622,40.036,40.1102,451800.0
2014-11-11 09:50:00,54.02,54.1,53.94,53.94,409000.0,40.1028,40.1622,40.0434,40.0434,409000.0
2014-11-11 10:00:00,53.95,54.0,53.93,53.96,336700.0,40.0508,40.0879,40.036,40.0582,336700.0
2014-11-11 10:10:00,53.96,53.98,53.9,53.98,382800.0,40.0582,40.0731,40.0137,40.0731,382800.0
2014-11-11 10:20:00,53.98,54.02,53.96,53.96,461100.0,40.0731,40.1028,40.0582,40.0582,461100.0
2014-11-11 10:30:00,53.97,53.98,53.91,53.92,255900.0,40.0656,40.0731,40.0211,40.0285,255900.0
2014-11-11 10:40:00,53.92,53.94,53.86,53.9,257000.0,40.0285,40.0434,39.984,40.0137,257000.0
2014-11-11 10:50:00,53.9,53.9,53.81,53.85,338700.0,40.0137,40.0137,39.9469,39.9766,338700.0
2014-11-11 11:00:00,53.85,53.85,53.66,53.69,665800.0,39.9766,39.9766,39.8355,39.8578,665800.0
2014-11-11 11:10:00,53.7,53.77,53.68,53.73,331800.0,39.8652,39.9172,39.8504,39.8875,331800.0
2014-11-11 11:20:00,53.72,53.75,53.68,53.7,253800.0,39.8801,39.9023,39.8504,39.8652,253800.0
2014-11-11 11:30:00,53.69,53.75,53.69,53.72,193800.0,39.8578,39.9023,39.8578,39.8801,193800.0
2014-11-11 11:40:00,53.72,53.76,53.71,53.75,160900.0,39.8801,39.9097,39.8726,39.9023,160900.0
2014-11-11 11:50:00,53.76,53.76,53.7,53.73,152700.0,39.9097,39.9097,39.8652,39.8875,152700.0
2014-11-11 12:00:00,53.74,53.78,53.7,53.74,240400.0,39.8949,39.9246,39.8652,39.8949,240400.0
2014-11-11 12:10:00,53.74,53.78,53.7,53.76,170800.0,39.8949,39.9246,39.8652,39.9097,170800.0
2014-11-11 12:20:00,53.77,53.78,53.73,53.73,166100.0,39.9172,39.9246,39.8875,39.8875,166100.0
2014-11-11 12:30:00,53.73,53.78,53.73,53.76,217600.0,39.8875,39.9246,39.8875,39.9097,217600.0
2014-11-11 12:40:00,53.76,53.78,53.72,53.72,236500.0,39.9097,39.9246,39.8801,39.8801,236500.0
2014-11-11 12:50:00,53.72,53.74,53.7,53.71,87400.0,39.8801,39.8949,39.8652,39.8726,87400.0
2014-11-11 13:00:00,53.72,53.78,53.71,53.73,135400.0,39.8801,39.9246,39.8726,39.8875,135400.0
2014-11-11 13:10:00,53.73,53.74,53.7,53.72,127400.0,39.8875,39.8949,39.8652,39.8801,127400.0
2014-11-11 13:20:00,53.71,53.73,53.68,53.71,173600.0,39.8726,39.8875,39.8504,39.8726,173600.0
2014-11-11 13:30:00,53.72,53.72,53.68,53.7,178400.0,39.8801,39.8801,39.8504,39.8652,178400.0
2014-11-11 13:40:00,53.7,53.71,53.63,53.65,176100.0,39.8652,39.8726,39.8132,39.8281,176100.0
2014-11-11 13:50:00,53.66,53.69,53.64,53.66,119400.0,39.8355,39.8578,39.8207,39.8355,119400.0
2014-11-11 14:00:00,53.66,53.67,53.61,53.66,284100.0,39.8355,39.8429,39.7984,39.8355,284100.0
2014-11-11 14:10:00,53.66,53.69,53.65,53.68,178000.0,39.8355,39.8578,39.8281,39.8504,178000.0
2014-11-11 14:20:00,53.68,53.69,53.65,53.68,150500.0,39.8504,39.8578,39.8281,39.8504,150500.0
2014-11-11 14:30:00,53.68,53.69,53.65,53.68,148600.0,39.8504,39.8578,39.8281,39.8504,148600.0
2014-11-11 14:40:00,53.68,53.7,53.66,53.68,186000.0,39.8504,39.8652,39.8355,39.8504,186000.0
2014-11-11 14:50:00,53.68,53.69,53.66,53.66,155700.0,39.8504,39.8578,39.8355,39.8355,155700.0
2014-11-11 15:00:00,53.67,53.69,53.65,53.66,280700.0,39.8429,39.8578,39.8281,39.8355,280700.0
2014-11-11 15:10:00,53.66,53.67,53.65,53.66,151400.0,39.8355,39.8429,39.8281,39.8355,151400.0
2014-11-11 15:20:00,53.66,53.68,53.58,53.59,364800.0,39.8355,39.8504,39.7761,39.7835,364800.0
2014-11-11 15:30:00,53.58,53.6,53.53,53.55,373900.0,39.7761,39.791,39.739,39.7539,373900.0
2014-11-11 15:40:00,53.55,53.61,53.55,53.56,546100.0,39.7539,39.7984,39.7539,39.7613,546100.0
2014-11-11 15:50:00,53.56,53.6,53.54,53.59,981900.0,39.7613,39.791,39.7464,39.7835,981900.0
2014-11-12 09:30:00,53.3,53.55,53.25,53.53,526800.0,39.5683,39.7539,39.5311,39.739,526800.0
2014-11-12 09:40:00,53.52,53.57,53.45,53.46,383600.0,39.7316,39.7687,39.6796,39.687,383600.0
2014-11-12 09:50:00,53.47,53.51,53.4,53.43,342000.0,39.6945,39.7242,39.6425,39.6648,342000.0
2014-11-12 10:00:00,53.44,53.5,53.4,53.43,520900.0,39.6722,39.7167,39.6425,39.6648,520900.0
2014-11-12 10:10:00,53.44,53.47,53.42,53.45,212600.0,39.6722,39.6945,39.6573,39.6796,212600.0
2014-11-12 10:20:00,53.45,53.47,53.42,53.45,254500.0,39.6796,39.6945,39.6573,39.6796,254500.0
2014-11-12 10:30:00,53.44,53.46,53.37,53.38,202600.0,39.6722,39.687,39.6202,39.6276,202600.0
2014-11-12 10:40:00,53.39,53.39,53.31,53.35,208100.0,39.6351,39.6351,39.5757,39.6054,208100.0
2014-11-12 10:50:00,53.34,53.36,53.25,53.25,180000.0,39.598,39.6128,39.5311,39.5311,180000.0
2014-11-12 11:00:00,53.25,53.26,53.21,53.23,180600.0,39.5311,39.5386,39.5014,39.5163,180600.0
2014-11-12 11:10:00,53.23,53.3,53.22,53.27,172600.0,39.5163,39.5683,39.5089,39.546,172600.0
2014-11-12 11:20:00,53.27,53.39,53.27,53.3,327800.0,39.546,39.6351,39.546,39.5683,327800.0
2014-11-12 11:30:00,53.29,53.41,53.29,53.4,231300.0,39.5608,39.6499,39.5608,39.6425,231300.0
2014-11-12 11:40:00,53.39,53.41,53.37,53.4,187600.0,39.6351,39.6499,39.6202,39.6425,187600.0
2014-11-12 11:50:00,53.4,53.41,53.38,53.39,203600.0,39.6425,39.6499,39.6276,39.6351,203600.0
2014-11-12 12:00:00,53.39,53.43,53.39,53.42,245100.0,39.6351,39.6648,39.6351,39.6573,245100.0
2014-11-12 12:10:00,53.42,53.43,53.41,53.41,93600.0,39.6573,39.6648,39.6499,39.6499,93600.0
2014-11-12 12:20:00,53.41,53.43,53.39,53.42,218500.0,39.6499,39.6648,39.6351,39.6573,218500.0
2014-11-12 12:30:00,53.43,53.44,53.37,53.4,110500.0,39.6648,39.6722,39.6202,39.6425,110500.0
2014-11-12 12:40:00,53.4,53.45,53.4,53.45,74200.0,39.6425,39.6796,39.6425,39.6796,74200.0
2014-11-12 12:50:00,53.45,53.47,53.44,53.46,102500.0,39.6796,39.6945,39.6722,39.687,102500.0
2014-11-12 13:00:00,53.46,53.47,53.44,53.45,76200.0,39.687,39.6945,39.6722,39.6796,76200.0
2014-11-12 13:10:00,53.45,53.48,53.45,53.48,149900.0,39.6796,39.7019,39.6796,39.7019,149900.0
2014-11-12 13:20:00,53.47,53.52,53.47,53.51,97000.0,39.6945,39.7316,39.6945,39.7242,97000.0
2014-11-12 13:30:00,53.5,53.52,53.5,53.51,54200.0,39.7167,39.7316,39.7167,39.7242,54200.0
2014-11-12 13:40:00,53.51,53.52,53.48,53.48,115800.0,39.7242,39.7316,39.7019,39.7019,115800.0
2014-11-12 13:50:00,53.48,53.49,53.44,53.46,100700.0,39.7019,39.7093,39.6722,39.687,100700.0
2014-11-12 14:00:00,53.46,53.49,53.44,53.48,131100.0,39.687,39.7093,39.6722,39.7019,131100.0
2014-11-12 14:10:00,53.48,53.52,53.47,53.49,171800.0,39.7019,39.7316,39.6945,39.7093,171800.0
2014-11-12 14:20:00,53.5,53.54,53.5,53.53,116700.0,39.7167,39.7464,39.7167,39.739,116700.0
2014-11-12 14:30:00,53.53,53.54,53.49,53.5,129200.0,39.739,39.7464,39.7093,39.7167,129200.0
2014-11-12 14:40:00,53.49,53.51,53.45,53.46,177000.0,39.7093,39.7242,39.6796,39.687,177000.0
2014-11-12 14:50:00,53.45,53.47,53.44,53.46,100300.0,39.6796,39.6945,39.6722,39.687,100300.0
2014-11-12 15:00:00,53.45,53.51,53.42,53.49,113600.0,39.6796,39.7242,39.6573,39.7093,113600.0
2014-11-12 15:10:00,53.49,53.53,53.47,53.52,109000.0,39.7093,39.739,39.6945,39.7316,109000.0
2014-11-12 15:20:00,53.53,53.58,53.49,53.58,225600.0,39.739,39.7761,39.7093,39.7761,225600.0
2014-11-12 15:30:00,53.58,53.64,53.56,53.62,276200.0,39.7761,39.8207,39.7613,39.8058,276200.0
2014-11-12 15:40:00,53.62,53.67,53.61,53.63,317200.0,39.8058,39.8429,39.7984,39.8132,317200.0
2014-11-12 15:50:00,53.63,53.63,53.54,53.55,1004000.0,39.8132,39.8132,39.7464,39.7539,1004000.0
2014-11-13 09:30:00,53.57,53.67,53.51,53.61,438400.0,39.7687,39.8429,39.7242,39.7984,438400.0
2014-11-13 09:40:00,53.6,53.62,53.54,53.57,297600.0,39.791,39.8058,39.7464,39.7687,297600.0
2014-11-13 09:50:00,53.57,53.59,53.49,53.54,443700.0,39.7687,39.7835,39.7093,39.7464,443700.0
2014-11-13 10:00:00,53.54,53.55,53.5,53.52,392700.0,39.7464,39.7539,39.7167,39.7316,392700.0
2014-11-13 10:10:00,53.52,53.54,53.49,53.51,270300.0,39.7316,39.7464,39.7093,39.7242,270300.0
2014-11-13 10:20:00,53.5,53.56,53.5,53.54,257100.0,39.7167,39.7613,39.7167,39.7464,257100.0
2014-11-13 10:30:00,53.54,53.58,53.52,53.53,220800.0,39.7464,39.7761,39.7316,39.739,220800.0
2014-11-13 10:40:00,53.53,53.55,53.49,53.54,240000.0,39.739,39.7539,39.7093,39.7464,240000.0
2014-11-13 10:50:00,53.54,53.55,53.47,53.47,204000.0,39.7464,39.7539,39.6945,39.6945,204000.0
2014-11-13 11:00:00,53.47,53.47,53.36,53.36,283400.0,39.6945,39.6945,39.6128,39.6128,283400.0
2014-11-13 11:10:00,53.36,53.41,53.31,53.37,371100.0,39.6128,39.6499,39.5757,39.6202,371100.0
2014-11-13 11:20:00,53.37,53.39,53.33,53.38,330000.0,39.6202,39.6351,39.5905,39.6276,330000.0
2014-11-13 11:30:00,53.38,53.39,53.27,53.27,290100.0,39.6276,39.6351,39.546,39.546,290100.0
2014-11-13 11:40:00,53.27,53.39,53.27,53.39,215900.0,39.546,39.6351,39.546,39.6351,215900.0
2014-11-13 11:50:00,53.39,53.42,53.38,53.41,145800.0,39.6351,39.6573,39.6276,39.6499,145800.0
2014-11-13 12:00:00,53.41,53.45,53.38,53.45,165600.0,39.6499,39.6796,39.6276,39.6796,165600.0
2014-11-13 12:10:00,53.45,53.46,53.4,53.44,149100.0,39.6796,39.687,39.6425,39.6722,149100.0
2014-11-13 12:20:00,53.44,53.46,53.42,53.43,119300.0,39.6722,39.687,39.6573,39.6648,119300.0
2014-11-13 12:30:00,53.42,53.43,53.39,53.4,166100.0,39.6573,39.6648,39.6351,39.6425,166100.0
2014-11-13 12:40:00,53.4,53.4,53.28,53.3,287000.0,39.6425,39.6425,39.5534,39.5683,287000.0
2014-11-13 12:50:00,53.3,53.32,53.27,53.29,285100.0,39.5683,39.5831,39.546,39.5608,285100.0
2014-11-13 13:00:00,53.3,53.34,53.24,53.29,348700.0,39.5683,39.598,39.5237,39.5608,348700.0
2014-11-13 13:10:00,53.28,53.3,53.25,53.28,253900.0,39.5534,39.5683,39.5311,39.5534,253900.0
2014-11-13 13:20:00,53.27,53.28,53.2,53.24,307300.0,39.546,39.5534,39.494,39.5237,307300.0
2014-11-13 13:30:00,53.24,53.24,53.13,53.16,279400.0,39.5237,39.5237,39.4421,39.4643,279400.0
2014-11-13 13:40:00,53.16,53.19,53.14,53.18,248900.0,39.4643,39.4866,39.4495,39.4792,248900.0
2014-11-13 13:50:00,53.18,53.21,53.15,53.15,259300.0,39.4792,39.5014,39.4569,39.4569,259300.0
2014-11-13 14:00:00,53.15,53.2,53.14,53.17,271100.0,39.4569,39.494,39.4495,39.4718,271100.0
2014-11-13 14:10:00,53.17,53.18,53.12,53.16,207000.0,39.4718,39.4792,39.4346,39.4643,207000.0
2014-11-13 14:20:00,53.16,53.2,53.14,53.2,155300.0,39.4643,39.494,39.4495,39.494,155300.0
2014-11-13 14:30:00,53.2,53.27,53.19,53.25,211500.0,39.494,39.546,39.4866,39.5311,211500.0
2014-11-13 14:40:00,53.25,53.31,53.23,53.3,186600.0,39.5311,39.5757,39.5163,39.5683,186600.0
2014-11-13 14:50:00,53.3,53.3,53.25,53.25,146200.0,39.5683,39.5683,39.5311,39.5311,146200.0
2014-11-13 15:00:00,53.26,53.37,53.23,53.37,319300.0,39.5386,39.6202,39.5163,39.6202,319300.0
2014-11-13 15:10:00,53.37,53.38,53.35,53.35,240600.0,39.6202,39.6276,39.6054,39.6054,240600.0
2014-11-13 15:20:00,53.35,53.38,53.3,53.3,260400.0,39.6054,39.6276,39.5683,39.5683,260400.0
2014-11-13 15:30:00,53.3,53.38,53.27,53.35,416300.0,39.5683,39.6276,39.546,39.6054,416300.0
2014-11-13 15:40:00,53.34,53.38,53.32,53.36,720700.0,39.598,39.6276,39.5831,39.6128,720700.0
2014-11-13 15:50:00,53.36,53.4,53.35,53.39,1095300.0,39.6128,39.6425,39.6054,39.6351,1095300.0
2014-11-14 09:30:00,53.39,53.43,53.23,53.39,533900.0,39.6351,39.6648,39.5163,39.6351,533900.0
2014-11-14 09:40:00,53.4,53.42,53.31,53.37,376600.0,39.6425,39.6573,39.5757,39.6202,376600.0
2014-11-14 09:50:00,53.37,53.51,53.33,53.46,270300.0,39.6202,39.7242,39.5905,39.687,270300.0
2014-11-14 10:00:00,53.47,53.54,53.45,53.52,267400.0,39.6945,39.7464,39.6796,39.7316,267400.0
2014-11-14 10:10:00,53.53,53.54,53.48,53.53,212800.0,39.739,39.7464,39.7019,39.739,212800.0
2014-11-14 10:20:00,53.53,53.56,53.5,53.55,186200.0,39.739,39.7613,39.7167,39.7539,186200.0
2014-11-14 10:30:00,53.55,53.57,53.45,53.51,250200.0,39.7539,39.7687,39.6796,39.7242,250200.0
2014-11-14 10:40:00,53.51,53.66,53.49,53.62,323400.0,39.7242,39.8355,39.7093,39.8058,323400.0
2014-11-14 10:50:00,53.62,53.69,53.62,53.65,328700.0,39.8058,39.8578,39.8058,39.8281,328700.0
2014-11-14 11:00:00,53.66,53.67,53.6,53.6,206500.0,39.8355,39.8429,39.791,39.791,206500.0
2014-11-14 11:10:00,53.61,53.61,53.53,53.54,89800.0,39.7984,39.7984,39.739,39.7464,89800.0
2014-11-14 11:20:00,53.55,53.6,53.52,53.59,103900.0,39.7539,39.791,39.7316,39.7835,103900.0
2014-11-14 11:30:00,53.59,53.62,53.55,53.56,134700.0,39.7835,39.8058,39.7539,39.7613,134700.0
2014-11-14 11:40:00,53.56,53.57,53.47,53.5,80500.0,39.7613,39.7687,39.6945,39.7167,80500.0
2014-11-14 11:50:00,53.5,53.58,53.49,53.58,132200.0,39.7167,39.7761,39.7093,39.7761,132200.0
2014-11-14 12:00:00,53.58,53.59,53.53,53.54,103100.0,39.7761,39.7835,39.739,39.7464,103100.0
2014-11-14 12:10:00,53.54,53.56,53.45,53.5,82400.0,39.7464,39.7613,39.6796,39.7167,82400.0
2014-11-14 12:20:00,53.49,53.53,53.47,53.51,78600.0,39.7093,39.739,39.6945,39.7242,78600.0
2014-11-14 12:30:00,53.51,53.53,53.49,53.52,55000.0,39.7242,39.739,39.7093,39.7316,55000.0
2014-11-14 12:40:00,53.51,53.52,53.49,53.51,93600.0,39.7242,39.7316,39.7093,39.7242,93600.0
2014-11-14 12:50:00,53.51,53.54,53.47,53.47,99500.0,39.7242,39.7464,39.6945,39.6945,99500.0
2014-11-14 13:00:00,53.47,53.47,53.42,53.45,70700.0,39.6945,39.6945,39.6573,39.6796,70700.0
2014-11-14 13:10:00,53.46,53.46,53.39,53.39,105700.0,39.687,39.687,39.6351,39.6351,105700.0
2014-11-14 13:20:00,53.39,53.4,53.36,53.38,87800.0,39.6351,39.6425,39.6128,39.6276,87800.0
2014-11-14 13:30:00,53.37,53.41,53.33,53.35,346200.0,39.6202,39.6499,39.5905,39.6054,346200.0
2014-11-14 13:40:00,53.35,53.39,53.33,53.39,183200.0,39.6054,39.6351,39.5905,39.6351,183200.0
2014-11-14 13:50:00,53.39,53.39,53.3,53.33,140000.0,39.6351,39.6351,39.5683,39.5905,140000.0
2014-11-14 14:00:00,53.31,53.35,53.3,53.34,114800.0,39.5757,39.6054,39.5683,39.598,114800.0
2014-11-14 14:10:00,53.35,53.35,53.31,53.34,83700.0,39.6054,39.6054,39.5757,39.598,83700.0
2014-11-14 14:20:00,53.34,53.35,53.31,53.33,131400.0,39.598,39.6054,39.5757,39.5905,131400.0
2014-11-14 14:30:00,53.33,53.35,53.3,53.31,145000.0,39.5905,39.6054,39.5683,39.5757,145000.0
2014-11-14 14:40:00,53.3,53.32,53.24,53.26,187100.0,39.5683,39.5831,39.5237,39.5386,187100.0
2014-11-14 14:50:00,53.26,53.31,53.25,53.29,193000.0,39.5386,39.5757,39.5311,39.5608,193000.0
2014-11-14 15:00:00,53.3,53.3,53.25,53.28,334200.0,39.5683,39.5683,39.5311,39.5534,334200.0
2014-11-14 15:10:00,53.28,53.35,53.27,53.32,250500.0,39.5534,39.6054,39.546,39.5831,250500.0
2014-11-14 15:20:00,53.32,53.36,53.32,53.36,179100.0,39.5831,39.6128,39.5831,39.6128,179100.0
2014-11-14 15:30:00,53.36,53.4,53.35,53.38,218000.0,39.6128,39.6425,39.6054,39.6276,218000.0
2014-11-14 15:40:00,53.38,53.39,53.3,53.3,234100.0,39.6276,39.6351,39.5683,39.5683,234100.0
2014-11-14 15:50:00,53.3,53.36,53.28,53.36,652000.0,39.5683,39.6128,39.5534,39.6128,652000.0
2014-11-17 09:30:00,53.1,53.23,53.05,53.05,534600.0,39.4198,39.5163,39.3827,39.3827,534600.0
2014-11-17 09:40:00,53.06,53.07,53.0,53.01,359200.0,39.3901,39.3975,39.3455,39.353,359200.0
2014-11-17 09:50:00,53.0,53.06,52.87,52.99,721100.0,39.3455,39.3901,39.249,39.3381,721100.0
2014-11-17 10:00:00,52.99,53.09,52.99,53.05,220500.0,39.3381,39.4124,39.3381,39.3827,220500.0
2014-11-17 10:10:00,53.05,53.2,53.02,53.2,256100.0,39.3827,39.494,39.3604,39.494,256100.0
2014-11-17 10:20:00,53.2,53.28,53.16,53.23,147800.0,39.494,39.5534,39.4643,39.5163,147800.0
2014-11-17 10:30:00,53.23,53.27,53.18,53.18,259500.0,39.5163,39.546,39.4792,39.4792,259500.0
2014-11-17 10:40:00,53.18,53.22,53.11,53.21,304200.0,39.4792,39.5089,39.4272,39.5014,304200.0
2014-11-17 10:50:00,53.21,53.23,53.16,53.22,148600.0,39.5014,39.5163,39.4643,39.5089,148600.0
2014-11-17 11:00:00,53.22,53.24,53.19,53.23,178900.0,39.5089,39.5237,39.4866,39.5163,178900.0
2014-11-17 11:10:00,53.23,53.24,53.17,53.23,182000.0,39.5163,39.5237,39.4718,39.5163,182000.0
2014-11-17 11:20:00,53.24,53.27,53.18,53.2,157600.0,39.5237,39.546,39.4792,39.494,157600.0
2014-11-17 11:30:00,53.2,53.22,53.14,53.16,167100.0,39.494,39.5089,39.4495,39.4643,167100.0
2014-11-17 11:40:00,53.15,53.18,53.13,53.16,74000.0,39.4569,39.4792,39.4421,39.4643,74000.0
2014-11-17 11:50:00,53.16,53.22,53.14,53.2,137300.0,39.4643,39.5089,39.4495,39.494,137300.0
2014-11-17 12:00:00,53.2,53.21,53.12,53.13,109400.0,39.494,39.5014,39.4346,39.4421,109400.0
2014-11-17 12:10:00,53.13,53.22,53.13,53.21,70000.0,39.4421,39.5089,39.4421,39.5014,70000.0
2014-11-17 12:20:00,53.2,53.25,53.19,53.23,85800.0,39.494,39.5311,39.4866,39.5163,85800.0
2014-11-17 12:30:00,53.23,53.26,53.23,53.26,104400.0,39.5163,39.5386,39.5163,39.5386,104400.0
2014-11-17 12:40:00,53.25,53.34,53.25,53.33,197800.0,39.5311,39.598,39.5311,39.5905,197800.0
2014-11-17 12:50:00,53.33,53.36,53.32,53.33,107500.0,39.5905,39.6128,39.5831,39.5905,107500.0
2014-11-17 13:00:00,53.33,53.37,53.31,53.36,103600.0,39.5905,39.6202,39.5757,39.6128,103600.0
2014-11-17 13:10:00,53.36,53.41,53.34,53.39,129500.0,39.6128,39.6499,39.598,39.6351,129500.0
2014-11-17 13:20:00,53.39,53.41,53.36,53.39,200500.0,39.6351,39.6499,39.6128,39.6351,200500.0
2014-11-17 13:30:00,53.39,53.4,53.35,53.35,95300.0,39.6351,39.6425,39.6054,39.6054,95300.0
2014-11-17 13:40:00,53.35,53.39,53.34,53.36,91600.0,39.6054,39.6351,39.598,39.6128,91600.0
2014-11-17 13:50:00,53.36,53.47,53.35,53.45,214600.0,39.6128,39.6945,39.6054,39.6796,214600.0
2014-11-17 14:00:00,53.45,53.46,53.42,53.45,181800.0,39.6796,39.687,39.6573,39.6796,181800.0
2014-11-17 14:10:00,53.45,53.46,53.42,53.42,101100.0,39.6796,39.687,39.6573,39.6573,101100.0
2014-11-17 14:20:00,53.43,53.43,53.39,53.4,133100.0,39.6648,39.6648,39.6351,39.6425,133100.0
2014-11-17 14:30:00,53.41,53.44,53.39,53.41,125700.0,39.6499,39.6722,39.6351,39.6499,125700.0
2014-11-17 14:40:00,53.42,53.44,53.39,53.4,138100.0,39.6573,39.6722,39.6351,39.6425,138100.0
2014-11-17 14:50:00,53.4,53.43,53.38,53.4,142200.0,39.6425,39.6648,39.6276,39.6425,142200.0
2014-11-17 15:00:00,53.41,53.44,53.37,53.44,165000.0,39.6499,39.6722,39.6202,39.6722,165000.0
2014-11-17 15:10:00,53.44,53.44,53.4,53.44,191900.0,39.6722,39.6722,39.6425,39.6722,191900.0
2014-11-17 15:20:00,53.44,53.48,53.41,53.46,300800.0,39.6722,39.7019,39.6499,39.687,300800.0
2014-11-17 15:30:00,53.46,53.49,53.44,53.48,449200.0,39.687,39.7093,39.6722,39.7019,449200.0
2014-11-17 15:40:00,53.47,53.49,53.43,53.43,280600.0,39.6945,39.7093,39.6648,39.6648,280600.0
2014-11-17 15:50:00,53.44,53.45,53.39,53.43,719800.0,39.6722,39.6796,39.6351,39.6648,719800.0
2014-11-18 09:30:00,53.1,53.27,53.03,53.19,930700.0,39.4198,39.546,39.3678,39.4866,930700.0
2014-11-18 09:40:00,53.2,53.3,53.14,53.29,478000.0,39.494,39.5683,39.4495,39.5608,478000.0
2014-11-18 09:50:00,53.29,53.4,53.29,53.4,322100.0,39.5608,39.6425,39.5608,39.6425,322100.0
2014-11-18 10:00:00,53.4,53.45,53.37,53.44,279700.0,39.6425,39.6796,39.6202,39.6722,279700.0
2014-11-18 10:10:00,53.43,53.47,53.4,53.45,294500.0,39.6648,39.6945,39.6425,39.6796,294500.0
2014-11-18 10:20:00,53.45,53.46,53.39,53.39,212600.0,39.6796,39.687,39.6351,39.6351,212600.0
2014-11-18 10:30:00,53.39,53.42,53.37,53.42,224600.0,39.6351,39.6573,39.6202,39.6573,224600.0
2014-11-18 10:40:00,53.42,53.47,53.4,53.46,181600.0,39.6573,39.6945,39.6425,39.687,181600.0
2014-11-18 10:50:00,53.47,53.5,53.42,53.43,458400.0,39.6945,39.7167,39.6573,39.6648,458400.0
2014-11-18 11:00:00,53.43,53.5,53.42,53.49,300500.0,39.6648,39.7167,39.6573,39.7093,300500.0
2014-11-18 11:10:00,53.49,53.5,53.46,53.47,290600.0,39.7093,39.7167,39.687,39.6945,290600.0
2014-11-18 11:20:00,53.46,53.47,53.41,53.41,117900.0,39.687,39.6945,39.6499,39.6499,117900.0
2014-11-18 11:30:00,53.41,53.47,53.39,53.47,246500.0,39.6499,39.6945,39.6351,39.6945,246500.0
2014-11-18 11:40:00,53.47,53.47,53.43,53.44,126100.0,39.6945,39.6945,39.6648,39.6722,126100.0
2014-11-18 11:50:00,53.44,53.46,53.41,53.44,161000.0,39.6722,39.687,39.6499,39.6722,161000.0
2014-11-18 12:00:00,53.43,53.47,53.38,53.46,237800.0,39.6648,39.6945,39.6276,39.687,237800.0
2014-11-18 12:10:00,53.46,53.49,53.45,53.47,79900.0,39.687,39.7093,39.6796,39.6945,79900.0
2014-11-18 12:20:00,53.46,53.48,53.43,53.45,113200.0,39.687,39.7019,39.6648,39.6796,113200.0
2014-11-18 12:30:00,53.45,53.46,53.4,53.41,84100.0,39.6796,39.687,39.6425,39.6499,84100.0
2014-11-18 12:40:00,53.41,53.42,53.38,53.42,68800.0,39.6499,39.6573,39.6276,39.6573,68800.0
2014-11-18 12:50:00,53.41,53.42,53.37,53.38,147000.0,39.6499,39.6573,39.6202,39.6276,147000.0
2014-11-18 13:00:00,53.37,53.41,53.36,53.41,146400.0,39.6202,39.6499,39.6128,39.6499,146400.0
2014-11-18 13:10:00,53.42,53.43,53.38,53.4,159100.0,39.6573,39.6648,39.6276,39.6425,159100.0
2014-11-18 13:20:00,53.41,53.44,53.39,53.44,83100.0,39.6499,39.6722,39.6351,39.6722,83100.0
2014-11-18 13:30:00,53.43,53.45,53.4,53.43,137100.0,39.6648,39.6796,39.6425,39.6648,137100.0
2014-11-18 13:40:00,53.43,53.43,53.41,53.42,70500.0,39.6648,39.6648,39.6499,39.6573,70500.0
2014-11-18 13:50:00,53.43,53.46,53.41,53.46,130800.0,39.6648,39.687,39.6499,39.687,130800.0
2014-11-18 14:00:00,53.46,53.49,53.44,53.45,253100.0,39.687,39.7093,39.6722,39.6796,253100.0
2014-11-18 14:10:00,53.46,53.49,53.44,53.45,141400.0,39.687,39.7093,39.6722,39.6796,141400.0
2014-11-18 14:20:00,53.45,53.47,53.43,53.45,163000.0,39.6796,39.6945,39.6648,39.6796,163000.0
2014-11-18 14:30:00,53.45,53.46,53.41,53.41,153200.0,39.6796,39.687,39.6499,39.6499,153200.0
2014-11-18 14:40:00,53.41,53.43,53.39,53.42,209300.0,39.6499,39.6648,39.6351,39.6573,209300.0
2014-11-18 14:50:00,53.42,53.43,53.38,53.41,219500.0,39.6573,39.6648,39.6276,39.6499,219500.0
2014-11-18 15:00:00,53.41,53.47,53.39,53.45,192000.0,39.6499,39.6945,39.6351,39.6796,192000.0
2014-11-18 15:10:00,53.46,53.49,53.45,53.46,177700.0,39.687,39.7093,39.6796,39.687,177700.0
2014-11-18 15:20:00,53.46,53.46,53.44,53.45,125400.0,39.687,39.687,39.6722,39.6796,125400.0
2014-11-18 15:30:00,53.45,53.45,53.38,53.38,303900.0,39.6796,39.6796,39.6276,39.6276,303900.0
2014-11-18 15:40:00,53.39,53.4,53.34,53.38,474500.0,39.6351,39.6425,39.598,39.6276,474500.0
2014-11-18 15:50:00,53.38,53.38,53.26,53.28,1222800.0,39.6276,39.6276,39.5386,39.5534,1222800.0
2014-11-19 09:30:00,53.26,53.26,52.92,53.24,959800.0,39.5386,39.5386,39.2862,39.5237,959800.0
2014-11-19 09:40:00,53.24,53.26,53.14,53.15,301100.0,39.5237,39.5386,39.4495,39.4569,301100.0
2014-11-19 09:50:00,53.15,53.16,53.03,53.13,516300.0,39.4569,39.4643,39.3678,39.4421,516300.0
2014-11-19 10:00:00,53.12,53.15,53.08,53.13,455400.0,39.4346,39.4569,39.4049,39.4421,455400.0
2014-11-19 10:10:00,53.13,53.2,53.11,53.19,435400.0,39.4421,39.494,39.4272,39.4866,435400.0
2014-11-19 10:20:00,53.2,53.2,53.15,53.17,260100.0,39.494,39.494,39.4569,39.4718,260100.0
2014-11-19 10:30:00,53.16,53.21,53.13,53.14,306500.0,39.4643,39.5014,39.4421,39.4495,306500.0
2014-11-19 10:40:00,53.14,53.17,53.09,53.1,424500.0,39.4495,39.4718,39.4124,39.4198,424500.0
2014-11-19 10:50:00,53.09,53.12,53.05,53.1,350500.0,39.4124,39.4346,39.3827,39.4198,350500.0
2014-11-19 11:00:00,53.11,53.17,53.07,53.14,462300.0,39.4272,39.4718,39.3975,39.4495,462300.0
2014-11-19 11:10:00,53.13,53.16,53.11,53.11,174600.0,39.4421,39.4643,39.4272,39.4272,174600.0
2014-11-19 11:20:00,53.11,53.14,53.11,53.14,431300.0,39.4272,39.4495,39.4272,39.4495,431300.0
2014-11-19 11:30:00,53.14,53.22,53.12,53.22,217700.0,39.4495,39.5089,39.4346,39.5089,217700.0
2014-11-19 11:40:00,53.21,53.23,53.16,53.19,263100.0,39.5014,39.5163,39.4643,39.4866,263100.0
2014-11-19 11:50:00,53.19,53.21,53.14,53.15,165400.0,39.4866,39.5014,39.4495,39.4569,165400.0
2014-11-19 12:00:00,53.15,53.16,53.13,53.15,118300.0,39.4569,39.4643,39.4421,39.4569,118300.0
2014-11-19 12:10:00,53.15,53.16,53.13,53.15,72700.0,39.4569,39.4643,39.4421,39.4569,72700.0
2014-11-19 12:20:00,53.16,53.18,53.13,53.16,102800.0,39.4643,39.4792,39.4421,39.4643,102800.0
2014-11-19 12:30:00,53.15,53.16,53.14,53.15,83200.0,39.4569,39.4643,39.4495,39.4569,83200.0
2014-11-19 12:40:00,53.15,53.16,53.14,53.15,59400.0,39.4569,39.4643,39.4495,39.4569,59400.0
2014-11-19 12:50:00,53.16,53.19,53.14,53.19,85200.0,39.4643,39.4866,39.4495,39.4866,85200.0
2014-11-19 13:00:00,53.19,53.19,53.16,53.16,97100.0,39.4866,39.4866,39.4643,39.4643,97100.0
2014-11-19 13:10:00,53.16,53.17,53.14,53.15,64300.0,39.4643,39.4718,39.4495,39.4569,64300.0
2014-11-19 13:20:00,53.15,53.22,53.14,53.2,130300.0,39.4569,39.5089,39.4495,39.494,130300.0
2014-11-19 13:30:00,53.2,53.23,53.19,53.23,93500.0,39.494,39.5163,39.4866,39.5163,93500.0
2014-11-19 13:40:00,53.23,53.24,53.2,53.2,132600.0,39.5163,39.5237,39.494,39.494,132600.0
2014-11-19 13:50:00,53.2,53.27,53.2,53.23,169700.0,39.494,39.546,39.494,39.5163,169700.0
2014-11-19 14:00:00,53.23,53.34,53.22,53.28,423900.0,39.5163,39.598,39.5089,39.5534,423900.0
2014-11-19 14:10:00,53.27,53.33,53.27,53.31,197700.0,39.546,39.5905,39.546,39.5757,197700.0
2014-11-19 14:20:00,53.31,53.31,53.14,53.18,364000.0,39.5757,39.5757,39.4495,39.4792,364000.0
2014-11-19 14:30:00,53.18,53.21,53.15,53.2,254500.0,39.4792,39.5014,39.4569,39.494,254500.0
2014-11-19 14:40:00,53.2,53.2,53.15,53.15,332800.0,39.494,39.494,39.4569,39.4569,332800.0
2014-11-19 14:50:00,53.15,53.22,53.15,53.22,304900.0,39.4569,39.5089,39.4569,39.5089,304900.0
2014-11-19 15:00:00,53.22,53.22,53.18,53.2,183100.0,39.5089,39.5089,39.4792,39.494,183100.0
2014-11-19 15:10:00,53.2,53.31,53.19,53.31,248600.0,39.494,39.5757,39.4866,39.5757,248600.0
2014-11-19 15:20:00,53.31,53.35,53.29,53.32,223800.0,39.5757,39.6054,39.5608,39.5831,223800.0
2014-11-19 15:30:00,53.32,53.36,53.3,53.34,273300.0,39.5831,39.6128,39.5683,39.598,273300.0
2014-11-19 15:40:00,53.34,53.37,53.29,53.35,309900.0,39.598,39.6202,39.5608,39.6054,309900.0
2014-11-19 15:50:00,53.35,53.41,53.32,53.35,672900.0,39.6054,39.6499,39.5831,39.6054,672900.0
2014-11-20 09:30:00,53.27,53.29,53.08,53.19,795500.0,39.546,39.5608,39.4049,39.4866,795500.0
2014-11-20 09:40:00,53.19,53.22,53.13,53.15,327900.0,39.4866,39.5089,39.4421,39.4569,327900.0
2014-11-20 09:50:00,53.15,53.22,53.13,53.21,311600.0,39.4569,39.5089,39.4421,39.5014,311600.0
2014-11-20 10:00:00,53.22,53.32,53.21,53.28,343200.0,39.5089,39.5831,39.5014,39.5534,343200.0
2014-11-20 10:10:00,53.28,53.29,53.18,53.21,309000.0,39.5534,39.5608,39.4792,39.5014,309000.0
2014-11-20 10:20:00,53.22,53.31,53.21,53.29,193200.0,39.5089,39.5757,39.5014,39.5608,193200.0
2014-11-20 10:30:00,53.28,53.37,53.24,53.35,174500.0,39.5534,39.6202,39.5237,39.6054,174500.0
2014-11-20 10:40:00,53.35,53.49,53.35,53.47,445700.0,39.6054,39.7093,39.6054,39.6945,445700.0
2014-11-20 10:50:00,53.47,53.52,53.46,53.52,275300.0,39.6945,39.7316,39.687,39.7316,275300.0
2014-11-20 11:00:00,53.51,53.52,53.49,53.51,200800.0,39.7242,39.7316,39.7093,39.7242,200800.0
2014-11-20 11:10:00,53.51,53.56,53.5,53.52,240400.0,39.7242,39.7613,39.7167,39.7316,240400.0
2014-11-20 11:20:00,53.52,53.56,53.51,53.52,203200.0,39.7316,39.7613,39.7242,39.7316,203200.0
2014-11-20 11:30:00,53.52,53.53,53.46,53.47,109800.0,39.7316,39.739,39.687,39.6945,109800.0
2014-11-20 11:40:00,53.46,53.49,53.44,53.49,175400.0,39.687,39.7093,39.6722,39.7093,175400.0
2014-11-20 11:50:00,53.49,53.51,53.47,53.48,115800.0,39.7093,39.7242,39.6945,39.7019,115800.0
2014-11-20 12:00:00,53.48,53.49,53.36,53.37,211100.0,39.7019,39.7093,39.6128,39.6202,211100.0
2014-11-20 12:10:00,53.37,53.47,53.36,53.46,124800.0,39.6202,39.6945,39.6128,39.687,124800.0
2014-11-20 12:20:00,53.46,53.47,53.39,53.4,181400.0,39.687,39.6945,39.6351,39.6425,181400.0
2014-11-20 12:30:00,53.4,53.47,53.4,53.44,85300.0,39.6425,39.6945,39.6425,39.6722,85300.0
2014-11-20 12:40:00,53.45,53.46,53.38,53.42,94900.0,39.6796,39.687,39.6276,39.6573,94900.0
2014-11-20 12:50:00,53.42,53.42,53.3,53.32,309600.0,39.6573,39.6573,39.5683,39.5831,309600.0
2014-11-20 13:00:00,53.32,53.37,53.31,53.35,108100.0,39.5831,39.6202,39.5757,39.6054,108100.0
2014-11-20 13:10:00,53.36,53.38,53.34,53.37,75300.0,39.6128,39.6276,39.598,39.6202,75300.0
2014-11-20 13:20:00,53.38,53.4,53.36,53.39,117800.0,39.6276,39.6425,39.6128,39.6351,117800.0
2014-11-20 13:30:00,53.39,53.42,53.38,53.39,133200.0,39.6351,39.6573,39.6276,39.6351,133200.0
2014-11-20 13:40:00,53.38,53.4,53.38,53.39,62700.0,39.6276,39.6425,39.6276,39.6351,62700.0
2014-11-20 13:50:00,53.39,53.42,53.36,53.41,150800.0,39.6351,39.6573,39.6128,39.6499,150800.0
2014-11-20 14:00:00,53.41,53.47,53.41,53.45,172300.0,39.6499,39.6945,39.6499,39.6796,172300.0
2014-11-20 14:10:00,53.45,53.46,53.43,53.46,89900.0,39.6796,39.687,39.6648,39.687,89900.0
2014-11-20 14:20:00,53.45,53.47,53.43,53.44,110400.0,39.6796,39.6945,39.6648,39.6722,110400.0
2014-11-20 14:30:00,53.44,53.46,53.43,53.43,106200.0,39.6722,39.687,39.6648,39.6648,106200.0
2014-11-20 14:40:00,53.44,53.46,53.43,53.44,131100.0,39.6722,39.687,39.6648,39.6722,131100.0
2014-11-20 14:50:00,53.44,53.45,53.43,53.44,93000.0,39.6722,39.6796,39.6648,39.6722,93000.0
2014-11-20 15:00:00,53.44,53.44,53.4,53.42,244400.0,39.6722,39.6722,39.6425,39.6573,244400.0
2014-11-20 15:10:00,53.43,53.46,53.41,53.46,193600.0,39.6648,39.687,39.6499,39.687,193600.0
2014-11-20 15:20:00,53.46,53.5,53.44,53.48,308400.0,39.687,39.7167,39.6722,39.7019,308400.0
2014-11-20 15:30:00,53.49,53.52,53.48,53.51,261100.0,39.7093,39.7316,39.7019,39.7242,261100.0
2014-11-20 15:40:00,53.5,53.5,53.46,53.47,323200.0,39.7167,39.7167,39.687,39.6945,323200.0
2014-11-20 15:50:00,53.47,53.47,53.44,53.46,639800.0,39.6945,39.6945,39.6722,39.687,639800.0
2014-11-21 09:30:00,54.0,54.08,53.79,54.02,2622800.0,40.0879,40.1473,39.932,40.1028,2622800.0
2014-11-21 09:40:00,54.02,54.03,53.91,53.93,368800.0,40.1028,40.1102,40.0211,40.036,368800.0
2014-11-21 09:50:00,53.93,54.01,53.92,54.0,464500.0,40.036,40.0953,40.0285,40.0879,464500.0
2014-11-21 10:00:00,54.0,54.05,53.96,54.02,345500.0,40.0879,40.125,40.0582,40.1028,345500.0
2014-11-21 10:10:00,54.03,54.05,54.0,54.02,277400.0,40.1102,40.125,40.0879,40.1028,277400.0
2014-11-21 10:20:00,54.02,54.1,54.01,54.05,239400.0,40.1028,40.1622,40.0953,40.125,239400.0
2014-11-21 10:30:00,54.05,54.06,54.01,54.02,212500.0,40.125,40.1325,40.0953,40.1028,212500.0
2014-11-21 10:40:00,54.01,54.05,54.0,54.03,195700.0,40.0953,40.125,40.0879,40.1102,195700.0
2014-11-21 10:50:00,54.02,54.04,53.99,54.02,231100.0,40.1028,40.1176,40.0805,40.1028,231100.0
2014-11-21 11:00:00,54.02,54.04,54.0,54.01,167200.0,40.1028,40.1176,40.0879,40.0953,167200.0
2014-11-21 11:10:00,54.01,54.03,54.0,54.01,263900.0,40.0953,40.1102,40.0879,40.0953,263900.0
2014-11-21 11:20:00,54.01,54.04,53.97,53.97,347700.0,40.0953,40.1176,40.0656,40.0656,347700.0
2014-11-21 11:30:00,53.98,54.02,53.96,53.97,224100.0,40.0731,40.1028,40.0582,40.0656,224100.0
2014-11-21 11:40:00,53.98,54.02,53.97,54.0,193100.0,40.0731,40.1028,40.0656,40.0879,193100.0
2014-11-21 11:50:00,54.0,54.02,54.0,54.01,140200.0,40.0879,40.1028,40.0879,40.0953,140200.0
2014-11-21 12:00:00,54.01,54.03,54.0,54.01,173400.0,40.0953,40.1102,40.0879,40.0953,173400.0
2014-11-21 12:10:00,54.01,54.02,53.96,53.97,181900.0,40.0953,40.1028,40.0582,40.0656,181900.0
2014-11-21 12:20:00,53.96,53.98,53.92,53.92,237200.0,40.0582,40.0731,40.0285,40.0285,237200.0
2014-11-21 12:30:00,53.92,53.95,53.9,53.91,238100.0,40.0285,40.0508,40.0137,40.0211,238100.0
2014-11-21 12:40:00,53.9,53.94,53.88,53.88,136000.0,40.0137,40.0434,39.9988,39.9988,136000.0
2014-11-21 12:50:00,53.88,53.9,53.85,53.89,176600.0,39.9988,40.0137,39.9766,40.0063,176600.0
2014-11-21 13:00:00,53.88,53.89,53.77,53.81,208200.0,39.9988,40.0063,39.9172,39.9469,208200.0
2014-11-21 13:10:00,53.81,53.85,53.8,53.81,128500.0,39.9469,39.9766,39.9394,39.9469,128500.0
2014-11-21 13:20:00,53.8,53.84,53.75,53.76,199400.0,39.9394,39.9691,39.9023,39.9097,199400.0
2014-11-21 13:30:00,53.76,53.82,53.74,53.79,246000.0,39.9097,39.9543,39.8949,39.932,246000.0
2014-11-21 13:40:00,53.79,53.81,53.77,53.8,118300.0,39.932,39.9469,39.9172,39.9394,118300.0
2014-11-21 13:50:00,53.8,53.86,53.79,53.83,153200.0,39.9394,39.984,39.932,39.9617,153200.0
2014-11-21 14:00:00,53.83,53.88,53.83,53.86,176400.0,39.9617,39.9988,39.9617,39.984,176400.0
2014-11-21 14:10:00,53.86,53.89,53.8,53.8,203200.0,39.984,40.0063,39.9394,39.9394,203200.0
2014-11-21 14:20:00,53.8,53.8,53.73,53.74,167300.0,39.9394,39.9394,39.8875,39.8949,167300.0
2014-11-21 14:30:00,53.73,53.77,53.7,53.72,160500.0,39.8875,39.9172,39.8652,39.8801,160500.0
2014-11-21 14:40:00,53.72,53.8,53.71,53.76,183900.0,39.8801,39.9394,39.8726,39.9097,183900.0
2014-11-21 14:50:00,53.76,53.77,53.71,53.73,208800.0,39.9097,39.9172,39.8726,39.8875,208800.0
2014-11-21 15:00:00,53.73,53.79,53.72,53.76,267600.0,39.8875,39.932,39.8801,39.9097,267600.0
2014-11-21 15:10:00,53.76,53.82,53.76,53.8,165800.0,39.9097,39.9543,39.9097,39.9394,165800.0
2014-11-21 15:20:00,53.8,53.81,53.77,53.8,170500.0,39.9394,39.9469,39.9172,39.9394,170500.0
2014-11-21 15:30:00,53.81,53.86,53.79,53.8,286900.0,39.9469,39.984,39.932,39.9394,286900.0
2014-11-21 15:40:00,53.79,53.83,53.77,53.78,360400.0,39.932,39.9617,39.9172,39.9246,360400.0
2014-11-21 15:50:00,53.78,53.79,53.76,53.78,760900.0,39.9246,39.932,39.9097,39.9246,760900.0
2014-11-24 09:30:00,54.06,54.36,54.05,54.3,849200.0,40.1325,40.3552,40.125,40.3106,849200.0
2014-11-24 09:40:00,54.3,54.32,54.21,54.25,367000.0,40.3106,40.3255,40.2438,40.2735,367000.0
2014-11-24 09:50:00,54.25,54.29,54.2,54.27,205500.0,40.2735,40.3032,40.2364,40.2884,205500.0
2014-11-24 10:00:00,54.27,54.33,54.23,54.24,363900.0,40.2884,40.3329,40.2587,40.2661,363900.0
2014-11-24 10:10:00,54.24,54.28,54.22,54.26,203300.0,40.2661,40.2958,40.2512,40.2809,203300.0
2014-11-24 10:20:00,54.26,54.27,54.24,54.26,152700.0,40.2809,40.2884,40.2661,40.2809,152700.0
2014-11-24 10:30:00,54.26,54.29,54.22,54.26,280900.0,40.2809,40.3032,40.2512,40.2809,280900.0
2014-11-24 10:40:00,54.26,54.27,54.23,54.23,284200.0,40.2809,40.2884,40.2587,40.2587,284200.0
2014-11-24 10:50:00,54.23,54.26,54.19,54.2,303900.0,40.2587,40.2809,40.229,40.2364,303900.0
2014-11-24 11:00:00,54.2,54.21,54.02,54.03,370700.0,40.2364,40.2438,40.1028,40.1102,370700.0
2014-11-24 11:10:00,54.04,54.08,54.0,54.0,179300.0,40.1176,40.1473,40.0879,40.0879,179300.0
2014-11-24 11:20:00,54.0,54.02,53.98,54.0,163300.0,40.0879,40.1028,40.0731,40.0879,163300.0
2014-11-24 11:30:00,54.0,54.01,53.94,53.97,123800.0,40.0879,40.0953,40.0434,40.0656,123800.0
2014-11-24 11:40:00,53.97,53.99,53.95,53.97,133100.0,40.0656,40.0805,40.0508,40.0656,133100.0
2014-11-24 11:50:00,53.97,53.97,53.93,53.95,105400.0,40.0656,40.0656,40.036,40.0508,105400.0
2014-11-24 12:00:00,53.96,54.03,53.94,54.01,175900.0,40.0582,40.1102,40.0434,40.0953,175900.0
2014-11-24 12:10:00,54.01,54.03,54.0,54.01,96900.0,40.0953,40.1102,40.0879,40.0953,96900.0
2014-11-24 12:20:00,54.01,54.03,54.0,54.01,99000.0,40.0953,40.1102,40.0879,40.0953,99000.0
2014-11-24 12:30:00,54.02,54.02,54.0,54.02,57400.0,40.1028,40.1028,40.0879,40.1028,57400.0
2014-11-24 12:40:00,54.02,54.02,54.0,54.01,52200.0,40.1028,40.1028,40.0879,40.0953,52200.0
2014-11-24 12:50:00,54.01,54.01,53.98,53.99,134400.0,40.0953,40.0953,40.0731,40.0805,134400.0
2014-11-24 13:00:00,53.99,54.01,53.97,54.0,104600.0,40.0805,40.0953,40.0656,40.0879,104600.0
2014-11-24 13:10:00,53.99,54.01,53.96,54.0,91100.0,40.0805,40.0953,40.0582,40.0879,91100.0
2014-11-24 13:20:00,54.0,54.02,54.0,54.01,95000.0,40.0879,40.1028,40.0879,40.0953,95000.0
2014-11-24 13:30:00,54.02,54.02,54.0,54.0,59500.0,40.1028,40.1028,40.0879,40.0879,59500.0
2014-11-24 13:40:00,54.01,54.01,53.98,54.0,97300.0,40.0953,40.0953,40.0731,40.0879,97300.0
2014-11-24 13:50:00,54.01,54.06,54.0,54.05,204100.0,40.0953,40.1325,40.0879,40.125,204100.0
2014-11-24 14:00:00,54.05,54.17,54.04,54.15,171500.0,40.125,40.2141,40.1176,40.1993,171500.0
2014-11-24 14:10:00,54.16,54.16,54.11,54.12,101400.0,40.2067,40.2067,40.1696,40.177,101400.0
2014-11-24 14:20:00,54.11,54.14,54.1,54.14,93700.0,40.1696,40.1918,40.1622,40.1918,93700.0
2014-11-24 14:30:00,54.13,54.15,54.1,54.13,139600.0,40.1844,40.1993,40.1622,40.1844,139600.0
2014-11-24 14:40:00,54.13,54.14,54.1,54.12,149700.0,40.1844,40.1918,40.1622,40.177,149700.0
2014-11-24 14:50:00,54.12,54.12,54.05,54.06,145300.0,40.177,40.177,40.125,40.1325,145300.0
2014-11-24 15:00:00,54.06,54.07,54.04,54.06,133200.0,40.1325,40.1399,40.1176,40.1325,133200.0
2014-11-24 15:10:00,54.05,54.06,54.01,54.02,165000.0,40.125,40.1325,40.0953,40.1028,165000.0
2014-11-24 15:20:00,54.02,54.06,54.01,54.05,191300.0,40.1028,40.1325,40.0953,40.125,191300.0
2014-11-24 15:30:00,54.06,54.08,54.05,54.05,345100.0,40.1325,40.1473,40.125,40.125,345100.0
2014-11-24 15:40:00,54.05,54.08,54.05,54.07,494000.0,40.125,40.1473,40.125,40.1399,494000.0
2014-11-24 15:50:00,54.06,54.11,54.06,54.09,913500.0,40.1325,40.1696,40.1325,40.1547,913500.0
2014-11-25 09:30:00,54.23,54.28,54.01,54.01,513100.0,40.2587,40.2958,40.0953,40.0953,513100.0
2014-11-25 09:40:00,54.01,54.02,53.88,53.89,541500.0,40.0953,40.1028,39.9988,40.0063,541500.0
2014-11-25 09:50:00,53.89,53.9,53.82,53.9,455600.0,40.0063,40.0137,39.9543,40.0137,455600.0
2014-11-25 10:00:00,53.89,53.95,53.8,53.85,703100.0,40.0063,40.0508,39.9394,39.9766,703100.0
2014-11-25 10:10:00,53.85,54.0,53.85,53.98,253400.0,39.9766,40.0879,39.9766,40.0731,253400.0
2014-11-25 10:20:00,53.98,54.04,53.96,54.03,201200.0,40.0731,40.1176,40.0582,40.1102,201200.0
2014-11-25 10:30:00,54.03,54.04,53.99,54.0,134600.0,40.1102,40.1176,40.0805,40.0879,134600.0
2014-11-25 10:40:00,54.0,54.01,53.97,54.0,256100.0,40.0879,40.0953,40.0656,40.0879,256100.0
2014-11-25 10:50:00,54.0,54.02,53.96,53.97,224700.0,40.0879,40.1028,40.0582,40.0656,224700.0
2014-11-25 11:00:00,53.97,54.03,53.96,53.98,210800.0,40.0656,40.1102,40.0582,40.0731,210800.0
2014-11-25 11:10:00,53.98,53.99,53.93,53.97,213000.0,40.0731,40.0805,40.036,40.0656,213000.0
2014-11-25 11:20:00,53.97,53.99,53.95,53.95,144200.0,40.0656,40.0805,40.0508,40.0508,144200.0
2014-11-25 11:30:00,53.96,54.05,53.95,54.03,209700.0,40.0582,40.125,40.0508,40.1102,209700.0
2014-11-25 11:40:00,54.04,54.04,53.99,54.04,149300.0,40.1176,40.1176,40.0805,40.1176,149300.0
2014-11-25 11:50:00,54.04,54.04,54.0,54.01,68400.0,40.1176,40.1176,40.0879,40.0953,68400.0
2014-11-25 12:00:00,54.02,54.05,54.0,54.02,172300.0,40.1028,40.125,40.0879,40.1028,172300.0
2014-11-25 12:10:00,54.02,54.02,53.95,53.96,117600.0,40.1028,40.1028,40.0508,40.0582,117600.0
2014-11-25 12:20:00,53.95,53.96,53.93,53.95,158300.0,40.0508,40.0582,40.036,40.0508,158300.0
2014-11-25 12:30:00,53.95,54.01,53.94,54.01,115300.0,40.0508,40.0953,40.0434,40.0953,115300.0
2014-11-25 12:40:00,54.01,54.08,54.0,54.07,185700.0,40.0953,40.1473,40.0879,40.1399,185700.0
2014-11-25 12:50:00,54.07,54.09,54.06,54.08,79100.0,40.1399,40.1547,40.1325,40.1473,79100.0
2014-11-25 13:00:00,54.07,54.08,54.06,54.07,57000.0,40.1399,40.1473,40.1325,40.1399,57000.0
2014-11-25 13:10:00,54.07,54.08,54.0,54.02,585500.0,40.1399,40.1473,40.0879,40.1028,585500.0
2014-11-25 13:20:00,54.02,54.05,54.01,54.03,91900.0,40.1028,40.125,40.0953,40.1102,91900.0
2014-11-25 13:30:00,54.03,54.06,54.02,54.05,81700.0,40.1102,40.1325,40.1028,40.125,81700.0
2014-11-25 13:40:00,54.05,54.09,54.04,54.08,120600.0,40.125,40.1547,40.1176,40.1473,120600.0
2014-11-25 13:50:00,54.08,54.08,54.03,54.05,180500.0,40.1473,40.1473,40.1102,40.125,180500.0
2014-11-25 14:00:00,54.04,54.06,54.01,54.03,103600.0,40.1176,40.1325,40.0953,40.1102,103600.0
2014-11-25 14:10:00,54.03,54.03,54.01,54.01,98300.0,40.1102,40.1102,40.0953,40.0953,98300.0
2014-11-25 14:20:00,54.01,54.03,54.0,54.01,139100.0,40.0953,40.1102,40.0879,40.0953,139100.0
2014-11-25 14:30:00,54.0,54.02,53.99,54.01,187500.0,40.0879,40.1028,40.0805,40.0953,187500.0
2014-11-25 14:40:00,54.0,54.01,53.94,53.98,145700.0,40.0879,40.0953,40.0434,40.0731,145700.0
2014-11-25 14:50:00,53.97,53.99,53.93,53.98,193400.0,40.0656,40.0805,40.036,40.0731,193400.0
2014-11-25 15:00:00,53.98,54.03,53.97,54.0,252200.0,40.0731,40.1102,40.0656,40.0879,252200.0
2014-11-25 15:10:00,54.0,54.02,53.99,54.01,139000.0,40.0879,40.1028,40.0805,40.0953,139000.0
2014-11-25 15:20:00,54.0,54.02,54.0,54.01,179200.0,40.0879,40.1028,40.0879,40.0953,179200.0
2014-11-25 15:30:00,54.0,54.02,53.99,54.0,274200.0,40.0879,40.1028,40.0805,40.0879,274200.0
2014-11-25 15:40:00,53.99,54.0,53.96,53.97,384900.0,40.0805,40.0879,40.0582,40.0656,384900.0
2014-11-25 15:50:00,53.97,53.97,53.88,53.91,1406700.0,40.0656,40.0656,39.9988,40.0211,1406700.0
2014-11-26 09:30:00,54.19,54.19,53.97,54.12,592000.0,40.229,40.229,40.0656,40.177,592000.0
2014-11-26 09:40:00,54.12,54.22,54.08,54.19,534200.0,40.177,40.2512,40.1473,40.229,534200.0
2014-11-26 09:50:00,54.19,54.25,54.15,54.21,205000.0,40.229,40.2735,40.1993,40.2438,205000.0
2014-11-26 10:00:00,54.21,54.24,54.17,54.22,190800.0,40.2438,40.2661,40.2141,40.2512,190800.0
2014-11-26 10:10:00,54.21,54.24,54.14,54.23,347300.0,40.2438,40.2661,40.1918,40.2587,347300.0
2014-11-26 10:20:00,54.23,54.4,54.23,54.34,811900.0,40.2587,40.3849,40.2587,40.3403,811900.0
2014-11-26 10:30:00,54.34,54.42,54.33,54.4,365800.0,40.3403,40.3997,40.3329,40.3849,365800.0
2014-11-26 10:40:00,54.4,54.41,54.32,54.39,186600.0,40.3849,40.3923,40.3255,40.3774,186600.0
2014-11-26 10:50:00,54.39,54.41,54.35,54.38,364600.0,40.3774,40.3923,40.3477,40.37,364600.0
2014-11-26 11:00:00,54.39,54.39,54.29,54.3,194400.0,40.3774,40.3774,40.3032,40.3106,194400.0
2014-11-26 11:10:00,54.3,54.3,54.25,54.27,230400.0,40.3106,40.3106,40.2735,40.2884,230400.0
2014-11-26 11:20:00,54.26,54.39,54.26,54.32,446000.0,40.2809,40.3774,40.2809,40.3255,446000.0
2014-11-26 11:30:00,54.32,54.36,54.26,54.27,366500.0,40.3255,40.3552,40.2809,40.2884,366500.0
2014-11-26 11:40:00,54.26,54.27,54.2,54.2,392300.0,40.2809,40.2884,40.2364,40.2364,392300.0
2014-11-26 11:50:00,54.2,54.21,54.13,54.17,189000.0,40.2364,40.2438,40.1844,40.2141,189000.0
2014-11-26 12:00:00,54.18,54.26,54.17,54.26,123700.0,40.2215,40.2809,40.2141,40.2809,123700.0
2014-11-26 12:10:00,54.26,54.28,54.23,54.28,118600.0,40.2809,40.2958,40.2587,40.2958,118600.0
2014-11-26 12:20:00,54.28,54.28,54.24,54.24,45000.0,40.2958,40.2958,40.2661,40.2661,45000.0
2014-11-26 12:30:00,54.25,54.25,54.24,54.24,56900.0,40.2735,40.2735,40.2661,40.2661,56900.0
2014-11-26 12:40:00,54.25,54.25,54.24,54.24,98000.0,40.2735,40.2735,40.2661,40.2661,98000.0
2014-11-26 12:50:00,54.24,54.25,54.22,54.22,84900.0,40.2661,40.2735,40.2512,40.2512,84900.0
2014-11-26 13:00:00,54.22,54.23,54.22,54.23,57800.0,40.2512,40.2587,40.2512,40.2587,57800.0
2014-11-26 13:10:00,54.23,54.25,54.22,54.25,83000.0,40.2587,40.2735,40.2512,40.2735,83000.0
2014-11-26 13:20:00,54.25,54.28,54.24,54.28,94000.0,40.2735,40.2958,40.2661,40.2958,94000.0
2014-11-26 13:30:00,54.28,54.28,54.26,54.27,65000.0,40.2958,40.2958,40.2809,40.2884,65000.0
2014-11-26 13:40:00,54.27,54.27,54.26,54.26,56700.0,40.2884,40.2884,40.2809,40.2809,56700.0
2014-11-26 13:50:00,54.27,54.27,54.23,54.23,116400.0,40.2884,40.2884,40.2587,40.2587,116400.0
2014-11-26 14:00:00,54.24,54.24,54.22,54.23,86600.0,40.2661,40.2661,40.2512,40.2587,86600.0
2014-11-26 14:10:00,54.23,54.23,54.22,54.22,105000.0,40.2587,40.2587,40.2512,40.2512,105000.0
2014-11-26 14:20:00,54.23,54.23,54.21,54.23,133000.0,40.2587,40.2587,40.2438,40.2587,133000.0
2014-11-26 14:30:00,54.23,54.23,54.19,54.19,127700.0,40.2587,40.2587,40.229,40.229,127700.0
2014-11-26 14:40:00,54.2,54.23,54.18,54.23,122600.0,40.2364,40.2587,40.2215,40.2587,122600.0
2014-11-26 14:50:00,54.23,54.23,54.21,54.21,113100.0,40.2587,40.2587,40.2438,40.2438,113100.0
2014-11-26 15:00:00,54.22,54.24,54.2,54.23,145700.0,40.2512,40.2661,40.2364,40.2587,145700.0
2014-11-26 15:10:00,54.23,54.26,54.22,54.25,122700.0,40.2587,40.2809,40.2512,40.2735,122700.0
2014-11-26 15:20:00,54.26,54.29,54.25,54.29,152900.0,40.2809,40.3032,40.2735,40.3032,152900.0
2014-11-26 15:30:00,54.28,54.33,54.28,54.31,309700.0,40.2958,40.3329,40.2958,40.3181,309700.0
2014-11-26 15:40:00,54.32,54.36,54.29,54.3,488100.0,40.3255,40.3552,40.3032,40.3106,488100.0
2014-11-26 15:50:00,54.3,54.32,54.27,54.28,997800.0,40.3106,40.3255,40.2884,40.2958,997800.0
2014-11-28 09:30:00,54.32,54.66,54.27,54.66,1182300.0,40.3255,40.5779,40.2884,40.5779,1182300.0
2014-11-28 09:40:00,54.66,54.74,54.58,54.7,777000.0,40.5779,40.6373,40.5185,40.6076,777000.0
2014-11-28 09:50:00,54.71,54.71,54.53,54.55,318600.0,40.615,40.615,40.4814,40.4962,318600.0
2014-11-28 10:00:00,54.57,54.63,54.52,54.61,260700.0,40.5111,40.5556,40.4739,40.5408,260700.0
2014-11-28 10:10:00,54.6,54.65,54.58,54.6,250700.0,40.5333,40.5705,40.5185,40.5333,250700.0
2014-11-28 10:20:00,54.61,54.61,54.55,54.57,188700.0,40.5408,40.5408,40.4962,40.5111,188700.0
2014-11-28 10:30:00,54.57,54.58,54.52,54.53,368800.0,40.5111,40.5185,40.4739,40.4814,368800.0
2014-11-28 10:40:00,54.53,54.55,54.51,54.52,189500.0,40.4814,40.4962,40.4665,40.4739,189500.0
2014-11-28 10:50:00,54.52,54.53,54.49,54.5,208200.0,40.4739,40.4814,40.4517,40.4591,208200.0
2014-11-28 11:00:00,54.5,54.51,54.42,54.43,201300.0,40.4591,40.4665,40.3997,40.4071,201300.0
2014-11-28 11:10:00,54.43,54.49,54.42,54.49,333700.0,40.4071,40.4517,40.3997,40.4517,333700.0
2014-11-28 11:20:00,54.49,54.51,54.47,54.48,208300.0,40.4517,40.4665,40.4368,40.4443,208300.0
2014-11-28 11:30:00,54.49,54.5,54.45,54.48,130800.0,40.4517,40.4591,40.422,40.4443,130800.0
2014-11-28 11:40:00,54.47,54.48,54.43,54.43,161900.0,40.4368,40.4443,40.4071,40.4071,161900.0
2014-11-28 11:50:00,54.43,54.47,54.43,54.45,122100.0,40.4071,40.4368,40.4071,40.422,122100.0
2014-11-28 12:00:00,54.46,54.46,54.4,54.41,161400.0,40.4294,40.4294,40.3849,40.3923,161400.0
2014-11-28 12:10:00,54.41,54.46,54.41,54.44,150500.0,40.3923,40.4294,40.3923,40.4146,150500.0
2014-11-28 12:20:00,54.44,54.46,54.43,54.45,198300.0,40.4146,40.4294,40.4071,40.422,198300.0
2014-11-28 12:30:00,54.45,54.49,54.44,54.46,316300.0,40.422,40.4517,40.4146,40.4294,316300.0
2014-11-28 12:40:00,54.46,54.52,54.42,54.5,515400.0,40.4294,40.4739,40.3997,40.4591,515400.0
2014-11-28 12:50:00,54.51,54.52,54.4,54.52,1122800.0,40.4665,40.4739,40.3849,40.4739,1122800.0
2014-12-01 09:30:00,54.42,54.59,54.35,54.36,1111300.0,40.3997,40.5259,40.3477,40.3552,1111300.0
2014-12-01 09:40:00,54.37,54.39,54.17,54.17,715700.0,40.3626,40.3774,40.2141,40.2141,715700.0
2014-12-01 09:50:00,54.17,54.2,54.01,54.06,535300.0,40.2141,40.2364,40.0953,40.1325,535300.0
2014-12-01 10:00:00,54.06,54.21,54.01,54.03,496200.0,40.1325,40.2438,40.0953,40.1102,496200.0
2014-12-01 10:10:00,54.02,54.04,53.94,54.04,653400.0,40.1028,40.1176,40.0434,40.1176,653400.0
2014-12-01 10:20:00,54.05,54.1,54.0,54.03,261600.0,40.125,40.1622,40.0879,40.1102,261600.0
2014-12-01 10:30:00,54.03,54.04,53.92,53.98,284500.0,40.1102,40.1176,40.0285,40.0731,284500.0
2014-12-01 10:40:00,53.97,53.99,53.91,53.93,293600.0,40.0656,40.0805,40.0211,40.036,293600.0
2014-12-01 10:50:00,53.92,53.93,53.83,53.85,418900.0,40.0285,40.036,39.9617,39.9766,418900.0
2014-12-01 11:00:00,53.85,53.88,53.77,53.8,373800.0,39.9766,39.9988,39.9172,39.9394,373800.0
2014-12-01 11:10:00,53.8,53.91,53.79,53.9,332800.0,39.9394,40.0211,39.932,40.0137,332800.0
2014-12-01 11:20:00,53.91,53.97,53.86,53.9,277700.0,40.0211,40.0656,39.984,40.0137,277700.0
2014-12-01 11:30:00,53.9,53.92,53.86,53.86,206700.0,40.0137,40.0285,39.984,39.984,206700.0
2014-12-01 11:40:00,53.86,53.91,53.82,53.91,256000.0,39.984,40.0211,39.9543,40.0211,256000.0
2014-12-01 11:50:00,53.9,53.91,53.82,53.82,164700.0,40.0137,40.0211,39.9543,39.9543,164700.0
2014-12-01 12:00:00,53.82,53.84,53.71,53.72,285400.0,39.9543,39.9691,39.8726,39.8801,285400.0
2014-12-01 12:10:00,53.72,53.83,53.7,53.8,198400.0,39.8801,39.9617,39.8652,39.9394,198400.0
2014-12-01 12:20:00,53.81,53.81,53.73,53.73,130900.0,39.9469,39.9469,39.8875,39.8875,130900.0
2014-12-01 12:30:00,53.73,53.8,53.72,53.76,105100.0,39.8875,39.9394,39.8801,39.9097,105100.0
2014-12-01 12:40:00,53.76,53.79,53.73,53.79,140100.0,39.9097,39.932,39.8875,39.932,140100.0
2014-12-01 12:50:00,53.79,53.95,53.77,53.93,228400.0,39.932,40.0508,39.9172,40.036,228400.0
2014-12-01 13:00:00,53.93,53.98,53.91,53.93,166300.0,40.036,40.0731,40.0211,40.036,166300.0
2014-12-01 13:10:00,53.93,54.0,53.93,53.94,127400.0,40.036,40.0879,40.036,40.0434,127400.0
2014-12-01 13:20:00,53.95,54.02,53.94,53.96,126700.0,40.0508,40.1028,40.0434,40.0582,126700.0
2014-12-01 13:30:00,53.97,54.04,53.95,54.04,169800.0,40.0656,40.1176,40.0508,40.1176,169800.0
2014-12-01 13:40:00,54.03,54.07,53.98,54.02,183600.0,40.1102,40.1399,40.0731,40.1028,183600.0
2014-12-01 13:50:00,54.02,54.03,53.97,54.0,130200.0,40.1028,40.1102,40.0656,40.0879,130200.0
2014-12-01 14:00:00,54.01,54.01,53.92,53.97,149800.0,40.0953,40.0953,40.0285,40.0656,149800.0
2014-12-01 14:10:00,53.97,53.98,53.92,53.93,153100.0,40.0656,40.0731,40.0285,40.036,153100.0
2014-12-01 14:20:00,53.92,53.95,53.89,53.92,164200.0,40.0285,40.0508,40.0063,40.0285,164200.0
2014-12-01 14:30:00,53.91,54.02,53.91,53.99,155600.0,40.0211,40.1028,40.0211,40.0805,155600.0
2014-12-01 14:40:00,54.0,54.0,53.91,53.92,200700.0,40.0879,40.0879,40.0211,40.0285,200700.0
2014-12-01 14:50:00,53.92,53.96,53.9,53.94,174100.0,40.0285,40.0582,40.0137,40.0434,174100.0
2014-12-01 15:00:00,53.94,53.98,53.92,53.94,247200.0,40.0434,40.0731,40.0285,40.0434,247200.0
2014-12-01 15:10:00,53.94,54.04,53.94,54.03,302600.0,40.0434,40.1176,40.0434,40.1102,302600.0
2014-12-01 15:20:00,54.02,54.1,54.02,54.06,272000.0,40.1028,40.1622,40.1028,40.1325,272000.0
2014-12-01 15:30:00,54.07,54.07,53.94,53.97,239700.0,40.1399,40.1399,40.0434,40.0656,239700.0
2014-12-01 15:40:00,53.97,54.0,53.89,53.9,291300.0,40.0656,40.0879,40.0063,40.0137,291300.0
2014-12-01 15:50:00,53.9,53.9,53.8,53.82,901700.0,40.0137,40.0137,39.9394,39.9543,901700.0
2014-12-02 09:30:00,53.75,54.15,53.75,54.15,642700.0,39.9023,40.1993,39.9023,40.1993,642700.0
2014-12-02 09:40:00,54.14,54.22,54.07,54.15,433300.0,40.1918,40.2512,40.1399,40.1993,433300.0
2014-12-02 09:50:00,54.15,54.33,54.15,54.3,250300.0,40.1993,40.3329,40.1993,40.3106,250300.0
2014-12-02 10:00:00,54.3,54.44,54.3,54.41,551000.0,40.3106,40.4146,40.3106,40.3923,551000.0
2014-12-02 10:10:00,54.4,54.41,54.27,54.32,198100.0,40.3849,40.3923,40.2884,40.3255,198100.0
2014-12-02 10:20:00,54.31,54.32,54.28,54.3,215200.0,40.3181,40.3255,40.2958,40.3106,215200.0
2014-12-02 10:30:00,54.3,54.31,54.14,54.15,287300.0,40.3106,40.3181,40.1918,40.1993,287300.0
2014-12-02 10:40:00,54.16,54.22,54.15,54.18,235700.0,40.2067,40.2512,40.1993,40.2215,235700.0
2014-12-02 10:50:00,54.17,54.27,54.15,54.26,250400.0,40.2141,40.2884,40.1993,40.2809,250400.0
2014-12-02 11:00:00,54.25,54.28,54.25,54.26,230800.0,40.2735,40.2958,40.2735,40.2809,230800.0
2014-12-02 11:10:00,54.26,54.3,54.25,54.26,255600.0,40.2809,40.3106,40.2735,40.2809,255600.0
2014-12-02 11:20:00,54.26,54.3,54.21,54.22,332400.0,40.2809,40.3106,40.2438,40.2512,332400.0
2014-12-02 11:30:00,54.22,54.23,54.17,54.19,244100.0,40.2512,40.2587,40.2141,40.229,244100.0
2014-12-02 11:40:00,54.18,54.2,54.15,54.18,152100.0,40.2215,40.2364,40.1993,40.2215,152100.0
2014-12-02 11:50:00,54.18,54.27,54.18,54.26,160900.0,40.2215,40.2884,40.2215,40.2809,160900.0
2014-12-02 12:00:00,54.25,54.26,54.17,54.17,167600.0,40.2735,40.2809,40.2141,40.2141,167600.0
2014-12-02 12:10:00,54.17,54.26,54.17,54.26,178100.0,40.2141,40.2809,40.2141,40.2809,178100.0
2014-12-02 12:20:00,54.26,54.27,54.24,54.26,190200.0,40.2809,40.2884,40.2661,40.2809,190200.0
2014-12-02 12:30:00,54.25,54.26,54.12,54.14,205100.0,40.2735,40.2809,40.177,40.1918,205100.0
2014-12-02 12:40:00,54.15,54.18,54.15,54.15,101800.0,40.1993,40.2215,40.1993,40.1993,101800.0
2014-12-02 12:50:00,54.15,54.17,54.12,54.14,210200.0,40.1993,40.2141,40.177,40.1918,210200.0
2014-12-02 13:00:00,54.15,54.19,54.14,54.19,136900.0,40.1993,40.229,40.1918,40.229,136900.0
2014-12-02 13:10:00,54.19,54.22,54.17,54.2,138100.0,40.229,40.2512,40.2141,40.2364,138100.0
2014-12-02 13:20:00,54.2,54.22,54.17,54.21,161400.0,40.2364,40.2512,40.2141,40.2438,161400.0
2014-12-02 13:30:00,54.21,54.25,54.19,54.24,115300.0,40.2438,40.2735,40.229,40.2661,115300.0
2014-12-02 13:40:00,54.25,54.27,54.21,54.26,153500.0,40.2735,40.2884,40.2438,40.2809,153500.0
2014-12-02 13:50:00,54.26,54.26,54.18,54.2,109900.0,40.2809,40.2809,40.2215,40.2364,109900.0
2014-12-02 14:00:00,54.19,54.26,54.19,54.24,121400.0,40.229,40.2809,40.229,40.2661,121400.0
2014-12-02 14:10:00,54.23,54.27,54.23,54.25,129900.0,40.2587,40.2884,40.2587,40.2735,129900.0
2014-12-02 14:20:00,54.26,54.29,54.23,54.26,654700.0,40.2809,40.3032,40.2587,40.2809,654700.0
2014-12-02 14:30:00,54.26,54.28,54.23,54.26,308900.0,40.2809,40.2958,40.2587,40.2809,308900.0
2014-12-02 14:40:00,54.26,54.36,54.25,54.34,336000.0,40.2809,40.3552,40.2735,40.3403,336000.0
2014-12-02 14:50:00,54.35,54.36,54.31,54.32,161700.0,40.3477,40.3552,40.3181,40.3255,161700.0
2014-12-02 15:00:00,54.31,54.32,54.26,54.28,193500.0,40.3181,40.3255,40.2809,40.2958,193500.0
2014-12-02 15:10:00,54.29,54.32,54.23,54.26,333200.0,40.3032,40.3255,40.2587,40.2809,333200.0
2014-12-02 15:20:00,54.26,54.26,54.19,54.22,320200.0,40.2809,40.2809,40.229,40.2512,320200.0
2014-12-02 15:30:00,54.22,54.23,54.16,54.17,390200.0,40.2512,40.2587,40.2067,40.2141,390200.0
2014-12-02 15:40:00,54.18,54.2,54.15,54.15,446200.0,40.2215,40.2364,40.1993,40.1993,446200.0
2014-12-02 15:50:00,54.16,54.21,54.14,54.2,1039100.0,40.2067,40.2438,40.1918,40.2364,1039100.0
2014-12-03 09:30:00,54.17,54.43,54.1,54.43,657800.0,40.2141,40.4071,40.1622,40.4071,657800.0
2014-12-03 09:40:00,54.43,54.53,54.36,54.51,572300.0,40.4071,40.4814,40.3552,40.4665,572300.0
2014-12-03 09:50:00,54.51,54.53,54.47,54.51,378700.0,40.4665,40.4814,40.4368,40.4665,378700.0
2014-12-03 10:00:00,54.51,54.6,54.5,54.59,437900.0,40.4665,40.5333,40.4591,40.5259,437900.0
2014-12-03 10:10:00,54.59,54.61,54.5,54.51,261900.0,40.5259,40.5408,40.4591,40.4665,261900.0
2014-12-03 10:20:00,54.51,54.52,54.47,54.51,308100.0,40.4665,40.4739,40.4368,40.4665,308100.0
2014-12-03 10:30:00,54.5,54.52,54.49,54.51,237700.0,40.4591,40.4739,40.4517,40.4665,237700.0
2014-12-03 10:40:00,54.51,54.51,54.37,54.38,366300.0,40.4665,40.4665,40.3626,40.37,366300.0
2014-12-03 10:50:00,54.38,54.45,54.36,54.41,511300.0,40.37,40.422,40.3552,40.3923,511300.0
2014-12-03 11:00:00,54.41,54.51,54.4,54.47,228100.0,40.3923,40.4665,40.3849,40.4368,228100.0
2014-12-03 11:10:00,54.47,54.48,54.4,54.41,385600.0,40.4368,40.4443,40.3849,40.3923,385600.0
2014-12-03 11:20:00,54.41,54.5,54.4,54.5,396800.0,40.3923,40.4591,40.3849,40.4591,396800.0
2014-12-03 11:30:00,54.48,54.49,54.37,54.38,256200.0,40.4443,40.4517,40.3626,40.37,256200.0
2014-12-03 11:40:00,54.38,54.39,54.28,54.3,303700.0,40.37,40.3774,40.2958,40.3106,303700.0
2014-12-03 11:50:00,54.3,54.31,54.27,54.29,199900.0,40.3106,40.3181,40.2884,40.3032,199900.0
2014-12-03 12:00:00,54.3,54.32,54.27,54.27,185800.0,40.3106,40.3255,40.2884,40.2884,185800.0
2014-12-03 12:10:00,54.27,54.29,54.24,54.26,117400.0,40.2884,40.3032,40.2661,40.2809,117400.0
2014-12-03 12:20:00,54.27,54.28,54.25,54.25,83300.0,40.2884,40.2958,40.2735,40.2735,83300.0
2014-12-03 12:30:00,54.25,54.27,54.23,54.23,144400.0,40.2735,40.2884,40.2587,40.2587,144400.0
2014-12-03 12:40:00,54.23,54.28,54.22,54.27,104900.0,40.2587,40.2958,40.2512,40.2884,104900.0
2014-12-03 12:50:00,54.26,54.31,54.24,54.3,254300.0,40.2809,40.3181,40.2661,40.3106,254300.0
2014-12-03 13:00:00,54.3,54.31,54.28,54.29,93700.0,40.3106,40.3181,40.2958,40.3032,93700.0
2014-12-03 13:10:00,54.29,54.29,54.24,54.24,167000.0,40.3032,40.3032,40.2661,40.2661,167000.0
2014-12-03 13:20:00,54.25,54.29,54.24,54.28,266900.0,40.2735,40.3032,40.2661,40.2958,266900.0
2014-12-03 13:30:00,54.27,54.28,54.24,54.28,229500.0,40.2884,40.2958,40.2661,40.2958,229500.0
2014-12-03 13:40:00,54.28,54.29,54.27,54.28,196700.0,40.2958,40.3032,40.2884,40.2958,196700.0
2014-12-03 13:50:00,54.28,54.28,54.22,54.25,262900.0,40.2958,40.2958,40.2512,40.2735,262900.0
2014-12-03 14:00:00,54.24,54.27,54.22,54.25,397300.0,40.2661,40.2884,40.2512,40.2735,397300.0
2014-12-03 14:10:00,54.24,54.28,54.23,54.25,376100.0,40.2661,40.2958,40.2587,40.2735,376100.0
2014-12-03 14:20:00,54.24,54.26,54.24,54.25,339600.0,40.2661,40.2809,40.2661,40.2735,339600.0
2014-12-03 14:30:00,54.24,54.25,54.21,54.23,293000.0,40.2661,40.2735,40.2438,40.2587,293000.0
2014-12-03 14:40:00,54.24,54.29,54.23,54.27,575300.0,40.2661,40.3032,40.2587,40.2884,575300.0
2014-12-03 14:50:00,54.27,54.28,54.26,54.28,127100.0,40.2884,40.2958,40.2809,40.2958,127100.0
2014-12-03 15:00:00,54.28,54.29,54.23,54.25,297000.0,40.2958,40.3032,40.2587,40.2735,297000.0
2014-12-03 15:10:00,54.25,54.29,54.24,54.27,478900.0,40.2735,40.3032,40.2661,40.2884,478900.0
2014-12-03 15:20:00,54.28,54.34,54.24,54.34,282900.0,40.2958,40.3403,40.2661,40.3403,282900.0
2014-12-03 15:30:00,54.34,54.42,54.33,54.41,285000.0,40.3403,40.3997,40.3329,40.3923,285000.0
2014-12-03 15:40:00,54.41,54.42,54.38,54.38,401100.0,40.3923,40.3997,40.37,40.37,401100.0
2014-12-03 15:50:00,54.39,54.42,54.36,54.37,1218000.0,40.3774,40.3997,40.3552,40.3626,1218000.0
2014-12-04 09:30:00,54.35,54.54,54.3,54.4,660600.0,40.3477,40.4888,40.3106,40.3849,660600.0
2014-12-04 09:40:00,54.39,54.53,54.38,54.43,291200.0,40.3774,40.4814,40.37,40.4071,291200.0
2014-12-04 09:50:00,54.42,54.45,54.29,54.44,369000.0,40.3997,40.422,40.3032,40.4146,369000.0
2014-12-04 10:00:00,54.44,54.47,54.33,54.34,218700.0,40.4146,40.4368,40.3329,40.3403,218700.0
2014-12-04 10:10:00,54.34,54.41,54.33,54.37,162500.0,40.3403,40.3923,40.3329,40.3626,162500.0
2014-12-04 10:20:00,54.37,54.43,54.34,54.35,181600.0,40.3626,40.4071,40.3403,40.3477,181600.0
2014-12-04 10:30:00,54.36,54.39,54.24,54.29,303400.0,40.3552,40.3774,40.2661,40.3032,303400.0
2014-12-04 10:40:00,54.28,54.31,54.23,54.27,194200.0,40.2958,40.3181,40.2587,40.2884,194200.0
2014-12-04 10:50:00,54.27,54.29,54.25,54.26,160000.0,40.2884,40.3032,40.2735,40.2809,160000.0
2014-12-04 11:00:00,54.26,54.32,54.23,54.3,219700.0,40.2809,40.3255,40.2587,40.3106,219700.0
2014-12-04 11:10:00,54.3,54.3,54.26,54.28,182800.0,40.3106,40.3106,40.2809,40.2958,182800.0
2014-12-04 11:20:00,54.28,54.28,54.17,54.19,419600.0,40.2958,40.2958,40.2141,40.229,419600.0
2014-12-04 11:30:00,54.2,54.3,54.17,54.27,570300.0,40.2364,40.3106,40.2141,40.2884,570300.0
2014-12-04 11:40:00,54.26,54.34,54.25,54.32,255000.0,40.2809,40.3403,40.2735,40.3255,255000.0
2014-12-04 11:50:00,54.32,54.37,54.31,54.35,165200.0,40.3255,40.3626,40.3181,40.3477,165200.0
2014-12-04 12:00:00,54.35,54.37,54.31,54.36,389600.0,40.3477,40.3626,40.3181,40.3552,389600.0
2014-12-04 12:10:00,54.36,54.41,54.33,54.36,251900.0,40.3552,40.3923,40.3329,40.3552,251900.0
2014-12-04 12:20:00,54.36,54.38,54.31,54.38,227400.0,40.3552,40.37,40.3181,40.37,227400.0
2014-12-04 12:30:00,54.37,54.64,54.37,54.47,615600.0,40.3626,40.563,40.3626,40.4368,615600.0
2014-12-04 12:40:00,54.47,54.49,54.43,54.46,413100.0,40.4368,40.4517,40.4071,40.4294,413100.0
2014-12-04 12:50:00,54.46,54.47,54.35,54.42,265000.0,40.4294,40.4368,40.3477,40.3997,265000.0
2014-12-04 13:00:00,54.42,54.49,54.39,54.48,143000.0,40.3997,40.4517,40.3774,40.4443,143000.0
2014-12-04 13:10:00,54.48,54.5,54.46,54.48,147300.0,40.4443,40.4591,40.4294,40.4443,147300.0
2014-12-04 13:20:00,54.48,54.52,54.48,54.51,91400.0,40.4443,40.4739,40.4443,40.4665,91400.0
2014-12-04 13:30:00,54.52,54.54,54.5,54.53,234200.0,40.4739,40.4888,40.4591,40.4814,234200.0
2014-12-04 13:40:00,54.54,54.56,54.51,54.52,172100.0,40.4888,40.5036,40.4665,40.4739,172100.0
2014-12-04 13:50:00,54.52,54.55,54.5,54.51,145700.0,40.4739,40.4962,40.4591,40.4665,145700.0
2014-12-04 14:00:00,54.51,54.53,54.46,54.46,217000.0,40.4665,40.4814,40.4294,40.4294,217000.0
2014-12-04 14:10:00,54.47,54.48,54.44,54.45,263400.0,40.4368,40.4443,40.4146,40.422,263400.0
2014-12-04 14:20:00,54.45,54.46,54.42,54.43,84500.0,40.422,40.4294,40.3997,40.4071,84500.0
2014-12-04 14:30:00,54.44,54.44,54.37,54.43,208100.0,40.4146,40.4146,40.3626,40.4071,208100.0
2014-12-04 14:40:00,54.42,54.48,54.42,54.48,200700.0,40.3997,40.4443,40.3997,40.4443,200700.0
2014-12-04 14:50:00,54.47,54.48,54.42,54.43,154400.0,40.4368,40.4443,40.3997,40.4071,154400.0
2014-12-04 15:00:00,54.43,54.52,54.42,54.51,289600.0,40.4071,40.4739,40.3997,40.4665,289600.0
2014-12-04 15:10:00,54.51,54.53,54.48,54.48,215400.0,40.4665,40.4814,40.4443,40.4443,215400.0
2014-12-04 15:20:00,54.48,54.49,54.35,54.41,273200.0,40.4443,40.4517,40.3477,40.3923,273200.0
2014-12-04 15:30:00,54.41,54.46,54.37,54.43,290800.0,40.3923,40.4294,40.3626,40.4071,290800.0
2014-12-04 15:40:00,54.43,54.5,54.43,54.48,400600.0,40.4071,40.4591,40.4071,40.4443,400600.0
2014-12-04 15:50:00,54.48,54.49,54.43,54.49,613300.0,40.4443,40.4517,40.4071,40.4517,613300.0
2014-12-05 09:30:00,54.89,55.35,54.85,55.29,1992900.0,40.7486,41.0901,40.7189,41.0456,1992900.0
2014-12-05 09:40:00,55.3,55.3,55.01,55.23,500000.0,41.053,41.053,40.8377,41.001,500000.0
2014-12-05 09:50:00,55.23,55.3,55.18,55.27,388700.0,41.001,41.053,40.9639,41.0307,388700.0
2014-12-05 10:00:00,55.26,55.27,55.12,55.18,474200.0,41.0233,41.0307,40.9194,40.9639,474200.0
2014-12-05 10:10:00,55.17,55.26,55.16,55.26,544600.0,40.9565,41.0233,40.9491,41.0233,544600.0
2014-12-05 10:20:00,55.25,55.29,55.15,55.2,352300.0,41.0159,41.0456,40.9416,40.9788,352300.0
2014-12-05 10:30:00,55.21,55.24,55.14,55.2,256400.0,40.9862,41.0085,40.9342,40.9788,256400.0
2014-12-05 10:40:00,55.2,55.21,55.12,55.15,171000.0,40.9788,40.9862,40.9194,40.9416,171000.0
2014-12-05 10:50:00,55.15,55.15,55.03,55.1,258700.0,40.9416,40.9416,40.8526,40.9045,258700.0
2014-12-05 11:00:00,55.09,55.15,55.08,55.08,119800.0,40.8971,40.9416,40.8897,40.8897,119800.0
2014-12-05 11:10:00,55.08,55.09,55.05,55.07,116500.0,40.8897,40.8971,40.8674,40.8823,116500.0
2014-12-05 11:20:00,55.07,55.18,55.07,55.15,153600.0,40.8823,40.9639,40.8823,40.9416,153600.0
2014-12-05 11:30:00,55.16,55.19,55.13,55.18,126100.0,40.9491,40.9713,40.9268,40.9639,126100.0
2014-12-05 11:40:00,55.17,55.21,55.13,55.21,105400.0,40.9565,40.9862,40.9268,40.9862,105400.0
2014-12-05 11:50:00,55.21,55.25,55.17,55.18,336500.0,40.9862,41.0159,40.9565,40.9639,336500.0
2014-12-05 12:00:00,55.19,55.2,55.16,55.17,127800.0,40.9713,40.9788,40.9491,40.9565,127800.0
2014-12-05 12:10:00,55.17,55.18,55.13,55.15,139900.0,40.9565,40.9639,40.9268,40.9416,139900.0
2014-12-05 12:20:00,55.15,55.18,55.13,55.14,102700.0,40.9416,40.9639,40.9268,40.9342,102700.0
2014-12-05 12:30:00,55.14,55.16,55.13,55.14,186100.0,40.9342,40.9491,40.9268,40.9342,186100.0
2014-12-05 12:40:00,55.14,55.15,55.1,55.1,206500.0,40.9342,40.9416,40.9045,40.9045,206500.0
2014-12-05 12:50:00,55.1,55.12,55.08,55.08,184200.0,40.9045,40.9194,40.8897,40.8897,184200.0
2014-12-05 13:00:00,55.08,55.15,55.07,55.11,131200.0,40.8897,40.9416,40.8823,40.9119,131200.0
2014-12-05 13:10:00,55.11,55.14,55.09,55.14,207900.0,40.9119,40.9342,40.8971,40.9342,207900.0
2014-12-05 13:20:00,55.14,55.16,55.1,55.15,174100.0,40.9342,40.9491,40.9045,40.9416,174100.0
2014-12-05 13:30:00,55.15,55.16,55.09,55.11,101700.0,40.9416,40.9491,40.8971,40.9119,101700.0
2014-12-05 13:40:00,55.11,55.12,55.1,55.11,83600.0,40.9119,40.9194,40.9045,40.9119,83600.0
2014-12-05 13:50:00,55.1,55.12,55.08,55.1,135100.0,40.9045,40.9194,40.8897,40.9045,135100.0
2014-12-05 14:00:00,55.11,55.12,55.08,55.11,237700.0,40.9119,40.9194,40.8897,40.9119,237700.0
2014-12-05 14:10:00,55.11,55.12,55.06,55.07,295000.0,40.9119,40.9194,40.8748,40.8823,295000.0
2014-12-05 14:20:00,55.07,55.12,55.06,55.1,264000.0,40.8823,40.9194,40.8748,40.9045,264000.0
2014-12-05 14:30:00,55.1,55.13,55.08,55.12,234700.0,40.9045,40.9268,40.8897,40.9194,234700.0
2014-12-05 14:40:00,55.12,55.16,55.11,55.14,156700.0,40.9194,40.9491,40.9119,40.9342,156700.0
2014-12-05 14:50:00,55.14,55.16,55.08,55.09,243600.0,40.9342,40.9491,40.8897,40.8971,243600.0
2014-12-05 15:00:00,55.08,55.18,55.06,55.13,291400.0,40.8897,40.9639,40.8748,40.9268,291400.0
2014-12-05 15:10:00,55.13,55.18,55.05,55.12,512700.0,40.9268,40.9639,40.8674,40.9194,512700.0
2014-12-05 15:20:00,55.13,55.13,55.08,55.12,291900.0,40.9268,40.9268,40.8897,40.9194,291900.0
2014-12-05 15:30:00,55.12,55.12,55.0,55.0,339300.0,40.9194,40.9194,40.8303,40.8303,339300.0
2014-12-05 15:40:00,55.01,55.03,54.93,54.98,858000.0,40.8377,40.8526,40.7783,40.8154,858000.0
2014-12-05 15:50:00,54.99,55.03,54.97,55.02,888100.0,40.8229,40.8526,40.808,40.8451,888100.0
2014-12-08 09:30:00,54.85,55.13,54.85,55.0,843700.0,40.7189,40.9268,40.7189,40.8303,843700.0
2014-12-08 09:40:00,55.0,55.02,54.87,54.97,569400.0,40.8303,40.8451,40.7338,40.808,569400.0
2014-12-08 09:50:00,54.98,55.02,54.95,55.01,266000.0,40.8154,40.8451,40.7932,40.8377,266000.0
2014-12-08 10:00:00,55.01,55.15,55.0,55.12,318300.0,40.8377,40.9416,40.8303,40.9194,318300.0
2014-12-08 10:10:00,55.12,55.15,55.0,55.14,449300.0,40.9194,40.9416,40.8303,40.9342,449300.0
2014-12-08 10:20:00,55.13,55.15,55.07,55.12,570800.0,40.9268,40.9416,40.8823,40.9194,570800.0
2014-12-08 10:30:00,55.13,55.13,54.97,55.0,489200.0,40.9268,40.9268,40.808,40.8303,489200.0
2014-12-08 10:40:00,55.0,55.06,54.99,55.01,250900.0,40.8303,40.8748,40.8229,40.8377,250900.0
2014-12-08 10:50:00,55.01,55.01,54.95,54.99,380000.0,40.8377,40.8377,40.7932,40.8229,380000.0
2014-12-08 11:00:00,54.98,55.01,54.96,54.98,522200.0,40.8154,40.8377,40.8006,40.8154,522200.0
2014-12-08 11:10:00,54.98,55.01,54.97,55.0,277700.0,40.8154,40.8377,40.808,40.8303,277700.0
2014-12-08 11:20:00,55.0,55.11,54.98,55.1,560000.0,40.8303,40.9119,40.8154,40.9045,560000.0
2014-12-08 11:30:00,55.1,55.14,55.08,55.08,177900.0,40.9045,40.9342,40.8897,40.8897,177900.0
2014-12-08 11:40:00,55.08,55.11,55.05,55.09,141700.0,40.8897,40.9119,40.8674,40.8971,141700.0
2014-12-08 11:50:00,55.1,55.15,55.06,55.12,287400.0,40.9045,40.9416,40.8748,40.9194,287400.0
2014-12-08 12:00:00,55.12,55.15,55.1,55.13,125200.0,40.9194,40.9416,40.9045,40.9268,125200.0
2014-12-08 12:10:00,55.13,55.13,54.99,55.01,260200.0,40.9268,40.9268,40.8229,40.8377,260200.0
2014-12-08 12:20:00,55.01,55.04,54.95,55.02,219600.0,40.8377,40.86,40.7932,40.8451,219600.0
2014-12-08 12:30:00,55.01,55.03,54.98,55.0,223400.0,40.8377,40.8526,40.8154,40.8303,223400.0
2014-12-08 12:40:00,54.99,55.01,54.97,55.0,301100.0,40.8229,40.8377,40.808,40.8303,301100.0
2014-12-08 12:50:00,55.0,55.0,54.91,54.92,267400.0,40.8303,40.8303,40.7635,40.7709,267400.0
2014-12-08 13:00:00,54.92,54.94,54.9,54.9,225900.0,40.7709,40.7857,40.756,40.756,225900.0
2014-12-08 13:10:00,54.9,54.92,54.82,54.84,304100.0,40.756,40.7709,40.6967,40.7115,304100.0
2014-12-08 13:20:00,54.84,54.85,54.79,54.81,163800.0,40.7115,40.7189,40.6744,40.6892,163800.0
2014-12-08 13:30:00,54.82,54.82,54.72,54.73,228600.0,40.6967,40.6967,40.6224,40.6298,228600.0
2014-12-08 13:40:00,54.73,54.76,54.68,54.76,176900.0,40.6298,40.6521,40.5927,40.6521,176900.0
2014-12-08 13:50:00,54.75,54.76,54.66,54.7,274900.0,40.6447,40.6521,40.5779,40.6076,274900.0
2014-12-08 14:00:00,54.7,54.73,54.62,54.73,328500.0,40.6076,40.6298,40.5482,40.6298,328500.0
2014-12-08 14:10:00,54.73,54.78,54.63,54.76,284900.0,40.6298,40.667,40.5556,40.6521,284900.0
2014-12-08 14:20:00,54.76,54.8,54.69,54.79,352100.0,40.6521,40.6818,40.6002,40.6744,352100.0
2014-12-08 14:30:00,54.79,54.82,54.77,54.8,354700.0,40.6744,40.6967,40.6595,40.6818,354700.0
2014-12-08 14:40:00,54.8,54.81,54.71,54.74,433000.0,40.6818,40.6892,40.615,40.6373,433000.0
2014-12-08 14:50:00,54.74,54.78,54.7,54.72,373700.0,40.6373,40.667,40.6076,40.6224,373700.0
2014-12-08 15:00:00,54.73,54.76,54.64,54.64,511100.0,40.6298,40.6521,40.563,40.563,511100.0
2014-12-08 15:10:00,54.65,54.69,54.6,54.61,827600.0,40.5705,40.6002,40.5333,40.5408,827600.0
2014-12-08 15:20:00,54.61,54.78,54.59,54.77,420400.0,40.5408,40.667,40.5259,40.6595,420400.0
2014-12-08 15:30:00,54.77,54.78,54.67,54.73,402100.0,40.6595,40.667,40.5853,40.6298,402100.0
2014-12-08 15:40:00,54.73,54.77,54.66,54.71,612200.0,40.6298,40.6595,40.5779,40.615,612200.0
2014-12-08 15:50:00,54.7,54.83,54.7,54.78,1160700.0,40.6076,40.7041,40.6076,40.667,1160700.0
2014-12-09 09:30:00,54.29,54.44,54.1,54.37,776300.0,40.3032,40.4146,40.1622,40.3626,776300.0
2014-12-09 09:40:00,54.36,54.37,54.28,54.37,457300.0,40.3552,40.3626,40.2958,40.3626,457300.0
2014-12-09 09:50:00,54.37,54.5,54.25,54.49,244800.0,40.3626,40.4591,40.2735,40.4517,244800.0
2014-12-09 10:00:00,54.49,54.55,54.24,54.3,297400.0,40.4517,40.4962,40.2661,40.3106,297400.0
2014-12-09 10:10:00,54.31,54.33,54.18,54.23,378000.0,40.3181,40.3329,40.2215,40.2587,378000.0
2014-12-09 10:20:00,54.23,54.3,54.07,54.09,430300.0,40.2587,40.3106,40.1399,40.1547,430300.0
2014-12-09 10:30:00,54.09,54.17,54.05,54.15,312600.0,40.1547,40.2141,40.125,40.1993,312600.0
2014-12-09 10:40:00,54.14,54.28,54.14,54.27,172600.0,40.1918,40.2958,40.1918,40.2884,172600.0
2014-12-09 10:50:00,54.28,54.32,54.24,54.26,224700.0,40.2958,40.3255,40.2661,40.2809,224700.0
2014-12-09 11:00:00,54.26,54.3,54.21,54.22,173900.0,40.2809,40.3106,40.2438,40.2512,173900.0
2014-12-09 11:10:00,54.22,54.34,54.22,54.31,193800.0,40.2512,40.3403,40.2512,40.3181,193800.0
2014-12-09 11:20:00,54.3,54.39,54.3,54.33,195500.0,40.3106,40.3774,40.3106,40.3329,195500.0
2014-12-09 11:30:00,54.34,54.39,54.29,54.35,304800.0,40.3403,40.3774,40.3032,40.3477,304800.0
2014-12-09 11:40:00,54.35,54.39,54.23,54.3,186900.0,40.3477,40.3774,40.2587,40.3106,186900.0
2014-12-09 11:50:00,54.31,54.35,54.28,54.31,226200.0,40.3181,40.3477,40.2958,40.3181,226200.0
2014-12-09 12:00:00,54.31,54.4,54.29,54.36,136900.0,40.3181,40.3849,40.3032,40.3552,136900.0
2014-12-09 12:10:00,54.36,54.37,54.27,54.29,154500.0,40.3552,40.3626,40.2884,40.3032,154500.0
2014-12-09 12:20:00,54.3,54.42,54.27,54.41,145200.0,40.3106,40.3997,40.2884,40.3923,145200.0
2014-12-09 12:30:00,54.4,54.55,54.37,54.53,170600.0,40.3849,40.4962,40.3626,40.4814,170600.0
2014-12-09 12:40:00,54.54,54.59,54.46,54.51,158600.0,40.4888,40.5259,40.4294,40.4665,158600.0
2014-12-09 12:50:00,54.51,54.55,54.46,54.55,129700.0,40.4665,40.4962,40.4294,40.4962,129700.0
2014-12-09 13:00:00,54.55,54.59,54.48,54.58,139300.0,40.4962,40.5259,40.4443,40.5185,139300.0
2014-12-09 13:10:00,54.58,54.69,54.57,54.62,221400.0,40.5185,40.6002,40.5111,40.5482,221400.0
2014-12-09 13:20:00,54.63,54.66,54.61,54.65,176100.0,40.5556,40.5779,40.5408,40.5705,176100.0
2014-12-09 13:30:00,54.65,54.78,54.62,54.78,276000.0,40.5705,40.667,40.5482,40.667,276000.0
2014-12-09 13:40:00,54.78,54.78,54.65,54.66,254400.0,40.667,40.667,40.5705,40.5779,254400.0
2014-12-09 13:50:00,54.66,54.69,54.62,54.66,194800.0,40.5779,40.6002,40.5482,40.5779,194800.0
2014-12-09 14:00:00,54.66,54.77,54.65,54.76,241400.0,40.5779,40.6595,40.5705,40.6521,241400.0
2014-12-09 14:10:00,54.75,54.78,54.68,54.71,266800.0,40.6447,40.667,40.5927,40.615,266800.0
2014-12-09 14:20:00,54.71,54.75,54.71,54.75,227700.0,40.615,40.6447,40.615,40.6447,227700.0
2014-12-09 14:30:00,54.75,54.75,54.61,54.66,248800.0,40.6447,40.6447,40.5408,40.5779,248800.0
2014-12-09 14:40:00,54.66,54.77,54.55,54.76,325000.0,40.5779,40.6595,40.4962,40.6521,325000.0
2014-12-09 14:50:00,54.76,54.84,54.72,54.83,218100.0,40.6521,40.7115,40.6224,40.7041,218100.0
2014-12-09 15:00:00,54.83,54.89,54.81,54.82,253500.0,40.7041,40.7486,40.6892,40.6967,253500.0
2014-12-09 15:10:00,54.82,54.84,54.73,54.75,277100.0,40.6967,40.7115,40.6298,40.6447,277100.0
2014-12-09 15:20:00,54.75,54.81,54.72,54.76,229100.0,40.6447,40.6892,40.6224,40.6521,229100.0
2014-12-09 15:30:00,54.76,54.77,54.69,54.72,397700.0,40.6521,40.6595,40.6002,40.6224,397700.0
2014-12-09 15:40:00,54.73,54.81,54.69,54.8,418900.0,40.6298,40.6892,40.6002,40.6818,418900.0
2014-12-09 15:50:00,54.8,54.9,54.76,54.86,1025100.0,40.6818,40.756,40.6521,40.7264,1025100.0
2014-12-10 09:30:00,54.73,55.02,54.67,55.02,831700.0,40.6298,40.8451,40.5853,40.8451,831700.0
2014-12-10 09:40:00,55.01,55.09,54.78,54.78,728800.0,40.8377,40.8971,40.667,40.667,728800.0
2014-12-10 09:50:00,54.78,54.78,54.59,54.63,603300.0,40.667,40.667,40.5259,40.5556,603300.0
2014-12-10 10:00:00,54.64,54.84,54.62,54.79,495800.0,40.563,40.7115,40.5482,40.6744,495800.0
2014-12-10 10:10:00,54.79,54.95,54.74,54.89,353300.0,40.6744,40.7932,40.6373,40.7486,353300.0
2014-12-10 10:20:00,54.88,54.92,54.83,54.87,384000.0,40.7412,40.7709,40.7041,40.7338,384000.0
2014-12-10 10:30:00,54.86,54.91,54.73,54.77,461800.0,40.7264,40.7635,40.6298,40.6595,461800.0
2014-12-10 10:40:00,54.79,54.81,54.7,54.75,397400.0,40.6744,40.6892,40.6076,40.6447,397400.0
2014-12-10 10:50:00,54.75,54.91,54.7,54.91,456500.0,40.6447,40.7635,40.6076,40.7635,456500.0
2014-12-10 11:00:00,54.92,54.93,54.84,54.88,371200.0,40.7709,40.7783,40.7115,40.7412,371200.0
2014-12-10 11:10:00,54.89,54.92,54.82,54.83,191900.0,40.7486,40.7709,40.6967,40.7041,191900.0
2014-12-10 11:20:00,54.83,54.93,54.83,54.85,303900.0,40.7041,40.7783,40.7041,40.7189,303900.0
2014-12-10 11:30:00,54.84,54.94,54.77,54.86,243300.0,40.7115,40.7857,40.6595,40.7264,243300.0
2014-12-10 11:40:00,54.86,54.9,54.79,54.88,229900.0,40.7264,40.756,40.6744,40.7412,229900.0
2014-12-10 11:50:00,54.88,55.04,54.88,54.98,385400.0,40.7412,40.86,40.7412,40.8154,385400.0
2014-12-10 12:00:00,54.98,54.98,54.84,54.86,172000.0,40.8154,40.8154,40.7115,40.7264,172000.0
2014-12-10 12:10:00,54.86,54.98,54.84,54.87,242200.0,40.7264,40.8154,40.7115,40.7338,242200.0
2014-12-10 12:20:00,54.88,54.91,54.82,54.91,183100.0,40.7412,40.7635,40.6967,40.7635,183100.0
2014-12-10 12:30:00,54.91,54.95,54.89,54.91,259000.0,40.7635,40.7932,40.7486,40.7635,259000.0
2014-12-10 12:40:00,54.91,54.94,54.88,54.91,244300.0,40.7635,40.7857,40.7412,40.7635,244300.0
2014-12-10 12:50:00,54.9,55.0,54.9,54.98,304200.0,40.756,40.8303,40.756,40.8154,304200.0
2014-12-10 13:00:00,54.97,54.98,54.9,54.95,210200.0,40.808,40.8154,40.756,40.7932,210200.0
2014-12-10 13:10:00,54.95,55.03,54.93,54.93,410300.0,40.7932,40.8526,40.7783,40.7783,410300.0
2014-12-10 13:20:00,54.93,54.96,54.86,54.89,239600.0,40.7783,40.8006,40.7264,40.7486,239600.0
2014-12-10 13:30:00,54.9,54.91,54.75,54.76,231900.0,40.756,40.7635,40.6447,40.6521,231900.0
2014-12-10 13:40:00,54.76,54.77,54.62,54.64,340100.0,40.6521,40.6595,40.5482,40.563,340100.0
2014-12-10 13:50:00,54.63,54.64,54.49,54.5,349000.0,40.5556,40.563,40.4517,40.4591,349000.0
2014-12-10 14:00:00,54.5,54.69,54.48,54.66,507700.0,40.4591,40.6002,40.4443,40.5779,507700.0
2014-12-10 14:10:00,54.67,54.7,54.62,54.64,289400.0,40.5853,40.6076,40.5482,40.563,289400.0
2014-12-10 14:20:00,54.64,54.65,54.5,54.53,432500.0,40.563,40.5705,40.4591,40.4814,432500.0
2014-12-10 14:30:00,54.52,54.54,54.41,54.42,355100.0,40.4739,40.4888,40.3923,40.3997,355100.0
2014-12-10 14:40:00,54.42,54.61,54.4,54.53,334400.0,40.3997,40.5408,40.3849,40.4814,334400.0
2014-12-10 14:50:00,54.53,54.53,54.39,54.39,366000.0,40.4814,40.4814,40.3774,40.3774,366000.0
2014-12-10 15:00:00,54.39,54.54,54.36,54.5,544300.0,40.3774,40.4888,40.3552,40.4591,544300.0
2014-12-10 15:10:00,54.5,54.59,54.46,54.5,462900.0,40.4591,40.5259,40.4294,40.4591,462900.0
2014-12-10 15:20:00,54.5,54.52,54.43,54.47,450100.0,40.4591,40.4739,40.4071,40.4368,450100.0
2014-12-10 15:30:00,54.47,54.51,54.36,54.38,642200.0,40.4368,40.4665,40.3552,40.37,642200.0
2014-12-10 15:40:00,54.38,54.4,54.21,54.25,1175800.0,40.37,40.3849,40.2438,40.2735,1175800.0
2014-12-10 15:50:00,54.24,54.41,54.22,54.27,1910300.0,40.2661,40.3923,40.2512,40.2884,1910300.0
2014-12-11 09:30:00,54.59,55.11,54.56,55.08,1206300.0,40.5259,40.9119,40.5036,40.8897,1206300.0
2014-12-11 09:40:00,55.07,55.18,54.94,54.96,728000.0,40.8823,40.9639,40.7857,40.8006,728000.0
2014-12-11 09:50:00,54.96,55.08,54.95,55.0,656700.0,40.8006,40.8897,40.7932,40.8303,656700.0
2014-12-11 10:00:00,55.0,55.05,54.93,55.0,442000.0,40.8303,40.8674,40.7783,40.8303,442000.0
2014-12-11 10:10:00,55.0,55.0,54.9,54.95,277700.0,40.8303,40.8303,40.756,40.7932,277700.0
2014-12-11 10:20:00,54.96,55.04,54.92,54.99,312100.0,40.8006,40.86,40.7709,40.8229,312100.0
2014-12-11 10:30:00,54.99,55.05,54.98,55.02,307100.0,40.8229,40.8674,40.8154,40.8451,307100.0
2014-12-11 10:40:00,55.02,55.03,54.91,54.94,266900.0,40.8451,40.8526,40.7635,40.7857,266900.0
2014-12-11 10:50:00,54.94,55.01,54.91,54.98,308500.0,40.7857,40.8377,40.7635,40.8154,308500.0
2014-12-11 11:00:00,54.98,54.99,54.91,54.92,266400.0,40.8154,40.8229,40.7635,40.7709,266400.0
2014-12-11 11:10:00,54.91,54.95,54.88,54.93,331100.0,40.7635,40.7932,40.7412,40.7783,331100.0
2014-12-11 11:20:00,54.93,54.98,54.91,54.93,294200.0,40.7783,40.8154,40.7635,40.7783,294200.0
2014-12-11 11:30:00,54.94,55.02,54.93,55.01,278700.0,40.7857,40.8451,40.7783,40.8377,278700.0
2014-12-11 11:40:00,55.01,55.03,54.98,55.01,235500.0,40.8377,40.8526,40.8154,40.8377,235500.0
2014-12-11 11:50:00,55.01,55.11,55.01,55.1,240900.0,40.8377,40.9119,40.8377,40.9045,240900.0
2014-12-11 12:00:00,55.1,55.13,55.05,55.11,178200.0,40.9045,40.9268,40.8674,40.9119,178200.0
2014-12-11 12:10:00,55.11,55.12,55.03,55.08,213500.0,40.9119,40.9194,40.8526,40.8897,213500.0
2014-12-11 12:20:00,55.07,55.1,55.04,55.06,244200.0,40.8823,40.9045,40.86,40.8748,244200.0
2014-12-11 12:30:00,55.06,55.12,55.05,55.09,173400.0,40.8748,40.9194,40.8674,40.8971,173400.0
2014-12-11 12:40:00,55.09,55.15,55.06,55.12,232300.0,40.8971,40.9416,40.8748,40.9194,232300.0
2014-12-11 12:50:00,55.12,55.18,55.07,55.07,292700.0,40.9194,40.9639,40.8823,40.8823,292700.0
2014-12-11 13:00:00,55.07,55.08,54.99,55.0,368400.0,40.8823,40.8897,40.8229,40.8303,368400.0
2014-12-11 13:10:00,55.0,55.05,54.98,55.01,229900.0,40.8303,40.8674,40.8154,40.8377,229900.0
2014-12-11 13:20:00,55.01,55.02,54.97,54.97,330200.0,40.8377,40.8451,40.808,40.808,330200.0
2014-12-11 13:30:00,54.98,54.98,54.89,54.94,284300.0,40.8154,40.8154,40.7486,40.7857,284300.0
2014-12-11 13:40:00,54.94,54.98,54.93,54.96,163900.0,40.7857,40.8154,40.7783,40.8006,163900.0
2014-12-11 13:50:00,54.96,54.98,54.88,54.88,247800.0,40.8006,40.8154,40.7412,40.7412,247800.0
2014-12-11 14:00:00,54.89,54.92,54.86,54.9,242500.0,40.7486,40.7709,40.7264,40.756,242500.0
2014-12-11 14:10:00,54.89,54.92,54.8,54.84,259700.0,40.7486,40.7709,40.6818,40.7115,259700.0
2014-12-11 14:20:00,54.83,54.86,54.68,54.68,221200.0,40.7041,40.7264,40.5927,40.5927,221200.0
2014-12-11 14:30:00,54.68,54.74,54.65,54.74,310500.0,40.5927,40.6373,40.5705,40.6373,310500.0
2014-12-11 14:40:00,54.73,54.74,54.52,54.55,368600.0,40.6298,40.6373,40.4739,40.4962,368600.0
2014-12-11 14:50:00,54.55,54.61,54.5,54.52,317400.0,40.4962,40.5408,40.4591,40.4739,317400.0
2014-12-11 15:00:00,54.52,54.65,54.51,54.58,341000.0,40.4739,40.5705,40.4665,40.5185,341000.0
2014-12-11 15:10:00,54.58,54.73,54.57,54.7,209100.0,40.5185,40.6298,40.5111,40.6076,209100.0
2014-12-11 15:20:00,54.7,54.81,54.66,54.75,405400.0,40.6076,40.6892,40.5779,40.6447,405400.0
2014-12-11 15:30:00,54.75,54.81,54.62,54.66,330300.0,40.6447,40.6892,40.5482,40.5779,330300.0
2014-12-11 15:40:00,54.67,54.74,54.5,54.52,535000.0,40.5853,40.6373,40.4591,40.4739,535000.0
2014-12-11 15:50:00,54.51,54.52,54.37,54.42,1379900.0,40.4665,40.4739,40.3626,40.3997,1379900.0
2014-12-12 09:30:00,53.87,54.49,53.86,54.34,678300.0,39.9914,40.4517,39.984,40.3403,678300.0
2014-12-12 09:40:00,54.35,54.51,54.26,54.33,350700.0,40.3477,40.4665,40.2809,40.3329,350700.0
2014-12-12 09:50:00,54.33,54.58,54.32,54.56,399000.0,40.3329,40.5185,40.3255,40.5036,399000.0
2014-12-12 10:00:00,54.59,54.61,54.2,54.28,497600.0,40.5259,40.5408,40.2364,40.2958,497600.0
2014-12-12 10:10:00,54.29,54.32,54.06,54.13,303600.0,40.3032,40.3255,40.1325,40.1844,303600.0
2014-12-12 10:20:00,54.13,54.23,54.07,54.15,355700.0,40.1844,40.2587,40.1399,40.1993,355700.0
2014-12-12 10:30:00,54.14,54.25,54.07,54.1,300400.0,40.1918,40.2735,40.1399,40.1622,300400.0
2014-12-12 10:40:00,54.09,54.12,54.04,54.08,255200.0,40.1547,40.177,40.1176,40.1473,255200.0
2014-12-12 10:50:00,54.07,54.11,53.96,53.99,292500.0,40.1399,40.1696,40.0582,40.0805,292500.0
2014-12-12 11:00:00,53.99,54.05,53.89,54.02,311500.0,40.0805,40.125,40.0063,40.1028,311500.0
2014-12-12 11:10:00,54.02,54.07,53.94,53.95,260600.0,40.1028,40.1399,40.0434,40.0508,260600.0
2014-12-12 11:20:00,53.96,54.02,53.84,53.86,281400.0,40.0582,40.1028,39.9691,39.984,281400.0
2014-12-12 11:30:00,53.86,53.94,53.83,53.94,362800.0,39.984,40.0434,39.9617,40.0434,362800.0
2014-12-12 11:40:00,53.94,54.0,53.88,53.95,431600.0,40.0434,40.0879,39.9988,40.0508,431600.0
2014-12-12 11:50:00,53.94,54.02,53.89,53.91,238100.0,40.0434,40.1028,40.0063,40.0211,238100.0
2014-12-12 12:00:00,53.92,54.02,53.9,53.96,208700.0,40.0285,40.1028,40.0137,40.0582,208700.0
2014-12-12 12:10:00,53.95,54.03,53.94,54.02,178300.0,40.0508,40.1102,40.0434,40.1028,178300.0
2014-12-12 12:20:00,54.01,54.2,54.0,54.18,181900.0,40.0953,40.2364,40.0879,40.2215,181900.0
2014-12-12 12:30:00,54.18,54.2,54.08,54.13,203100.0,40.2215,40.2364,40.1473,40.1844,203100.0
2014-12-12 12:40:00,54.13,54.21,54.06,54.2,171500.0,40.1844,40.2438,40.1325,40.2364,171500.0
2014-12-12 12:50:00,54.2,54.23,54.13,54.15,193300.0,40.2364,40.2587,40.1844,40.1993,193300.0
2014-12-12 13:00:00,54.15,54.19,54.02,54.16,284300.0,40.1993,40.229,40.1028,40.2067,284300.0
2014-12-12 13:10:00,54.17,54.31,54.1,54.3,189000.0,40.2141,40.3181,40.1622,40.3106,189000.0
2014-12-12 13:20:00,54.3,54.34,54.24,54.28,150100.0,40.3106,40.3403,40.2661,40.2958,150100.0
2014-12-12 13:30:00,54.28,54.3,54.17,54.23,184500.0,40.2958,40.3106,40.2141,40.2587,184500.0
2014-12-12 13:40:00,54.23,54.3,54.22,54.29,159500.0,40.2587,40.3106,40.2512,40.3032,159500.0
2014-12-12 13:50:00,54.3,54.41,54.29,54.35,244400.0,40.3106,40.3923,40.3032,40.3477,244400.0
2014-12-12 14:00:00,54.35,54.38,54.3,54.36,228300.0,40.3477,40.37,40.3106,40.3552,228300.0
2014-12-12 14:10:00,54.36,54.36,54.29,54.32,266700.0,40.3552,40.3552,40.3032,40.3255,266700.0
2014-12-12 14:20:00,54.32,54.36,54.24,54.28,248900.0,40.3255,40.3552,40.2661,40.2958,248900.0
2014-12-12 14:30:00,54.28,54.28,54.19,54.23,192000.0,40.2958,40.2958,40.229,40.2587,192000.0
2014-12-12 14:40:00,54.22,54.25,54.15,54.19,145800.0,40.2512,40.2735,40.1993,40.229,145800.0
2014-12-12 14:50:00,54.19,54.26,54.15,54.25,145100.0,40.229,40.2809,40.1993,40.2735,145100.0
2014-12-12 15:00:00,54.26,54.32,54.18,54.24,408400.0,40.2809,40.3255,40.2215,40.2661,408400.0
2014-12-12 15:10:00,54.24,54.27,54.19,54.25,261200.0,40.2661,40.2884,40.229,40.2735,261200.0
2014-12-12 15:20:00,54.25,54.26,54.19,54.21,449900.0,40.2735,40.2809,40.229,40.2438,449900.0
2014-12-12 15:30:00,54.21,54.22,53.95,53.96,882800.0,40.2438,40.2512,40.0508,40.0582,882800.0
2014-12-12 15:40:00,53.96,53.97,53.8,53.87,927100.0,40.0582,40.0656,39.9394,39.9914,927100.0
2014-12-12 15:50:00,53.86,53.9,53.66,53.71,2385800.0,39.984,40.0137,39.8355,39.8726,2385800.0
2014-12-15 09:30:00,54.01,54.3,53.98,54.21,694600.0,40.0953,40.3106,40.0731,40.2438,694600.0
2014-12-15 09:40:00,54.21,54.38,54.19,54.29,426100.0,40.2438,40.37,40.229,40.3032,426100.0
2014-12-15 09:50:00,54.29,54.41,54.15,54.4,511300.0,40.3032,40.3923,40.1993,40.3849,511300.0
2014-12-15 10:00:00,54.4,54.4,54.2,54.3,755900.0,40.3849,40.3849,40.2364,40.3106,755900.0
2014-12-15 10:10:00,54.31,54.33,54.21,54.23,416300.0,40.3181,40.3329,40.2438,40.2587,416300.0
2014-12-15 10:20:00,54.23,54.23,53.97,54.02,376200.0,40.2587,40.2587,40.0656,40.1028,376200.0
2014-12-15 10:30:00,54.02,54.09,53.79,53.9,514100.0,40.1028,40.1547,39.932,40.0137,514100.0
2014-12-15 10:40:00,53.91,53.95,53.79,53.9,458000.0,40.0211,40.0508,39.932,40.0137,458000.0
2014-12-15 10:50:00,53.9,54.03,53.89,53.97,743900.0,40.0137,40.1102,40.0063,40.0656,743900.0
2014-12-15 11:00:00,53.97,53.97,53.62,53.76,548800.0,40.0656,40.0656,39.8058,39.9097,548800.0
2014-12-15 11:10:00,53.75,53.78,53.62,53.68,358200.0,39.9023,39.9246,39.8058,39.8504,358200.0
2014-12-15 11:20:00,53.68,53.72,53.51,53.52,425400.0,39.8504,39.8801,39.7242,39.7316,425400.0
2014-12-15 11:30:00,53.52,53.62,53.42,53.44,529400.0,39.7316,39.8058,39.6573,39.6722,529400.0
2014-12-15 11:40:00,53.45,53.46,53.32,53.36,535800.0,39.6796,39.687,39.5831,39.6128,535800.0
2014-12-15 11:50:00,53.36,53.41,53.27,53.33,722100.0,39.6128,39.6499,39.546,39.5905,722100.0
2014-12-15 12:00:00,53.33,53.48,53.32,53.44,582600.0,39.5905,39.7019,39.5831,39.6722,582600.0
2014-12-15 12:10:00,53.44,53.45,53.3,53.3,861700.0,39.6722,39.6796,39.5683,39.5683,861700.0
2014-12-15 12:20:00,53.31,53.49,53.26,53.45,551800.0,39.5757,39.7093,39.5386,39.6796,551800.0
2014-12-15 12:30:00,53.45,53.51,53.32,53.5,484900.0,39.6796,39.7242,39.5831,39.7167,484900.0
2014-12-15 12:40:00,53.5,53.54,53.4,53.54,274600.0,39.7167,39.7464,39.6425,39.7464,274600.0
2014-12-15 12:50:00,53.54,53.63,53.45,53.53,577700.0,39.7464,39.8132,39.6796,39.739,577700.0
2014-12-15 13:00:00,53.53,53.54,53.4,53.4,631100.0,39.739,39.7464,39.6425,39.6425,631100.0
2014-12-15 13:10:00,53.39,53.42,53.28,53.32,481000.0,39.6351,39.6573,39.5534,39.5831,481000.0
2014-12-15 13:20:00,53.31,53.4,53.28,53.28,329500.0,39.5757,39.6425,39.5534,39.5534,329500.0
2014-12-15 13:30:00,53.28,53.35,53.25,53.32,352800.0,39.5534,39.6054,39.5311,39.5831,352800.0
2014-12-15 13:40:00,53.32,53.4,53.26,53.3,262000.0,39.5831,39.6425,39.5386,39.5683,262000.0
2014-12-15 13:50:00,53.3,53.37,53.26,53.34,275700.0,39.5683,39.6202,39.5386,39.598,275700.0
2014-12-15 14:00:00,53.34,53.39,53.3,53.36,418000.0,39.598,39.6351,39.5683,39.6128,418000.0
2014-12-15 14:10:00,53.36,53.41,53.31,53.34,310600.0,39.6128,39.6499,39.5757,39.598,310600.0
2014-12-15 14:20:00,53.34,53.51,53.32,53.45,528700.0,39.598,39.7242,39.5831,39.6796,528700.0
2014-12-15 14:30:00,53.45,53.54,53.37,53.47,491300.0,39.6796,39.7464,39.6202,39.6945,491300.0
2014-12-15 14:40:00,53.47,53.49,53.25,53.26,394500.0,39.6945,39.7093,39.5311,39.5386,394500.0
2014-12-15 14:50:00,53.26,53.36,53.24,53.35,361300.0,39.5386,39.6128,39.5237,39.6054,361300.0
2014-12-15 15:00:00,53.35,53.48,53.33,53.46,453400.0,39.6054,39.7019,39.5905,39.687,453400.0
2014-12-15 15:10:00,53.46,53.5,53.33,53.35,635300.0,39.687,39.7167,39.5905,39.6054,635300.0
2014-12-15 15:20:00,53.35,53.43,53.29,53.3,449000.0,39.6054,39.6648,39.5608,39.5683,449000.0
2014-12-15 15:30:00,53.29,53.34,53.19,53.25,956300.0,39.5608,39.598,39.4866,39.5311,956300.0
2014-12-15 15:40:00,53.25,53.37,53.23,53.33,985800.0,39.5311,39.6202,39.5163,39.5905,985800.0
2014-12-15 15:50:00,53.34,53.35,53.16,53.17,1459100.0,39.598,39.6054,39.4643,39.4718,1459100.0
2014-12-16 09:30:00,52.81,53.08,52.76,53.02,1273300.0,39.2045,39.4049,39.1674,39.3604,1273300.0
2014-12-16 09:40:00,53.02,53.1,53.0,53.08,556700.0,39.3604,39.4198,39.3455,39.4049,556700.0
2014-12-16 09:50:00,53.09,53.24,52.99,52.99,891000.0,39.4124,39.5237,39.3381,39.3381,891000.0
2014-12-16 10:00:00,52.98,53.03,52.9,53.0,1081800.0,39.3307,39.3678,39.2713,39.3455,1081800.0
2014-12-16 10:10:00,53.0,53.23,52.94,53.2,874200.0,39.3455,39.5163,39.301,39.494,874200.0
2014-12-16 10:20:00,53.2,53.4,53.17,53.31,412300.0,39.494,39.6425,39.4718,39.5757,412300.0
2014-12-16 10:30:00,53.3,53.31,53.17,53.18,765000.0,39.5683,39.5757,39.4718,39.4792,765000.0
2014-12-16 10:40:00,53.17,53.24,53.06,53.17,536900.0,39.4718,39.5237,39.3901,39.4718,536900.0
2014-12-16 10:50:00,53.18,53.5,53.17,53.48,591000.0,39.4792,39.7167,39.4718,39.7019,591000.0
2014-12-16 11:00:00,53.47,53.52,53.42,53.43,367500.0,39.6945,39.7316,39.6573,39.6648,367500.0
2014-12-16 11:10:00,53.43,53.6,53.41,53.59,785900.0,39.6648,39.791,39.6499,39.7835,785900.0
2014-12-16 11:20:00,53.6,53.77,53.54,53.69,725300.0,39.791,39.9172,39.7464,39.8578,725300.0
2014-12-16 11:30:00,53.69,53.72,53.63,53.64,536600.0,39.8578,39.8801,39.8132,39.8207,536600.0
2014-12-16 11:40:00,53.63,53.71,53.63,53.7,401900.0,39.8132,39.8726,39.8132,39.8652,401900.0
2014-12-16 11:50:00,53.69,53.71,53.57,53.65,377500.0,39.8578,39.8726,39.7687,39.8281,377500.0
2014-12-16 12:00:00,53.64,53.67,53.57,53.65,379900.0,39.8207,39.8429,39.7687,39.8281,379900.0
2014-12-16 12:10:00,53.65,53.67,53.53,53.56,264300.0,39.8281,39.8429,39.739,39.7613,264300.0
2014-12-16 12:20:00,53.56,53.62,53.53,53.62,327900.0,39.7613,39.8058,39.739,39.8058,327900.0
2014-12-16 12:30:00,53.61,53.67,53.59,53.66,325700.0,39.7984,39.8429,39.7835,39.8355,325700.0
2014-12-16 12:40:00,53.65,53.66,53.44,53.51,308700.0,39.8281,39.8355,39.6722,39.7242,308700.0
2014-12-16 12:50:00,53.52,53.56,53.46,53.46,244200.0,39.7316,39.7613,39.687,39.687,244200.0
2014-12-16 13:00:00,53.45,53.52,53.35,53.37,187800.0,39.6796,39.7316,39.6054,39.6202,187800.0
2014-12-16 13:10:00,53.37,53.38,53.15,53.23,471100.0,39.6202,39.6276,39.4569,39.5163,471100.0
2014-12-16 13:20:00,53.23,53.24,53.14,53.22,328100.0,39.5163,39.5237,39.4495,39.5089,328100.0
2014-12-16 13:30:00,53.23,53.37,53.1,53.36,325900.0,39.5163,39.6202,39.4198,39.6128,325900.0
2014-12-16 13:40:00,53.36,53.5,53.33,53.45,507600.0,39.6128,39.7167,39.5905,39.6796,507600.0
2014-12-16 13:50:00,53.45,53.52,53.38,53.41,412200.0,39.6796,39.7316,39.6276,39.6499,412200.0
2014-12-16 14:00:00,53.41,53.51,53.38,53.48,404900.0,39.6499,39.7242,39.6276,39.7019,404900.0
2014-12-16 14:10:00,53.48,53.51,53.4,53.45,242900.0,39.7019,39.7242,39.6425,39.6796,242900.0
2014-12-16 14:20:00,53.46,53.52,53.44,53.48,407100.0,39.687,39.7316,39.6722,39.7019,407100.0
2014-12-16 14:30:00,53.47,53.53,53.42,53.47,274600.0,39.6945,39.739,39.6573,39.6945,274600.0
2014-12-16 14:40:00,53.47,53.51,53.4,53.42,266300.0,39.6945,39.7242,39.6425,39.6573,266300.0
2014-12-16 14:50:00,53.42,53.42,53.25,53.29,376200.0,39.6573,39.6573,39.5311,39.5608,376200.0
2014-12-16 15:00:00,53.29,53.34,53.2,53.27,388600.0,39.5608,39.598,39.494,39.546,388600.0
2014-12-16 15:10:00,53.26,53.3,53.21,53.27,384800.0,39.5386,39.5683,39.5014,39.546,384800.0
2014-12-16 15:20:00,53.26,53.27,53.08,53.1,450900.0,39.5386,39.546,39.4049,39.4198,450900.0
2014-12-16 15:30:00,53.09,53.23,52.99,53.01,604000.0,39.4124,39.5163,39.3381,39.353,604000.0
2014-12-16 15:40:00,53.02,53.12,52.89,53.1,1105500.0,39.3604,39.4346,39.2639,39.4198,1105500.0
2014-12-16 15:50:00,53.11,53.12,52.73,52.78,1864400.0,39.4272,39.4346,39.1451,39.1822,1864400.0
2014-12-17 09:30:00,53.04,53.48,52.94,53.36,976700.0,39.3752,39.7019,39.301,39.6128,976700.0
2014-12-17 09:40:00,53.34,53.46,53.23,53.32,1068100.0,39.598,39.687,39.5163,39.5831,1068100.0
2014-12-17 09:50:00,53.32,53.36,53.18,53.21,675200.0,39.5831,39.6128,39.4792,39.5014,675200.0
2014-12-17 10:00:00,53.2,53.21,52.99,53.05,518900.0,39.494,39.5014,39.3381,39.3827,518900.0
2014-12-17 10:10:00,53.05,53.18,53.03,53.13,411000.0,39.3827,39.4792,39.3678,39.4421,411000.0
2014-12-17 10:20:00,53.13,53.13,53.05,53.06,338100.0,39.4421,39.4421,39.3827,39.3901,338100.0
2014-12-17 10:30:00,53.06,53.13,52.99,53.13,380600.0,39.3901,39.4421,39.3381,39.4421,380600.0
2014-12-17 10:40:00,53.13,53.19,53.07,53.16,286500.0,39.4421,39.4866,39.3975,39.4643,286500.0
2014-12-17 10:50:00,53.17,53.17,53.09,53.1,257900.0,39.4718,39.4718,39.4124,39.4198,257900.0
2014-12-17 11:00:00,53.11,53.15,53.08,53.13,252800.0,39.4272,39.4569,39.4049,39.4421,252800.0
2014-12-17 11:10:00,53.14,53.25,53.12,53.24,270300.0,39.4495,39.5311,39.4346,39.5237,270300.0
2014-12-17 11:20:00,53.23,53.38,53.21,53.33,312800.0,39.5163,39.6276,39.5014,39.5905,312800.0
2014-12-17 11:30:00,53.34,53.52,53.3,53.52,461300.0,39.598,39.7316,39.5683,39.7316,461300.0
2014-12-17 11:40:00,53.51,53.6,53.47,53.51,413400.0,39.7242,39.791,39.6945,39.7242,413400.0
2014-12-17 11:50:00,53.51,53.65,53.46,53.59,269000.0,39.7242,39.8281,39.687,39.7835,269000.0
2014-12-17 12:00:00,53.6,53.61,53.47,53.49,284200.0,39.791,39.7984,39.6945,39.7093,284200.0
2014-12-17 12:10:00,53.49,53.5,53.43,53.44,278100.0,39.7093,39.7167,39.6648,39.6722,278100.0
2014-12-17 12:20:00,53.44,53.47,53.37,53.39,233600.0,39.6722,39.6945,39.6202,39.6351,233600.0
2014-12-17 12:30:00,53.39,53.46,53.37,53.37,139800.0,39.6351,39.687,39.6202,39.6202,139800.0
2014-12-17 12:40:00,53.37,53.4,53.31,53.39,165700.0,39.6202,39.6425,39.5757,39.6351,165700.0
2014-12-17 12:50:00,53.39,53.47,53.38,53.42,308100.0,39.6351,39.6945,39.6276,39.6573,308100.0
2014-12-17 13:00:00,53.41,53.43,53.38,53.39,173000.0,39.6499,39.6648,39.6276,39.6351,173000.0
2014-12-17 13:10:00,53.39,53.4,53.35,53.38,111600.0,39.6351,39.6425,39.6054,39.6276,111600.0
2014-12-17 13:20:00,53.37,53.4,53.32,53.35,110800.0,39.6202,39.6425,39.5831,39.6054,110800.0
2014-12-17 13:30:00,53.34,53.39,53.3,53.38,216600.0,39.598,39.6351,39.5683,39.6276,216600.0
2014-12-17 13:40:00,53.39,53.44,53.35,53.39,200200.0,39.6351,39.6722,39.6054,39.6351,200200.0
2014-12-17 13:50:00,53.39,53.46,53.33,53.45,175400.0,39.6351,39.687,39.5905,39.6796,175400.0
2014-12-17 14:00:00,53.45,53.85,53.39,53.66,704600.0,39.6796,39.9766,39.6351,39.8355,704600.0
2014-12-17 14:10:00,53.65,53.84,53.6,53.64,620900.0,39.8281,39.9691,39.791,39.8207,620900.0
2014-12-17 14:20:00,53.64,53.73,53.56,53.57,413700.0,39.8207,39.8875,39.7613,39.7687,413700.0
2014-12-17 14:30:00,53.57,53.62,53.37,53.62,736900.0,39.7687,39.8058,39.6202,39.8058,736900.0
2014-12-17 14:40:00,53.62,53.62,53.27,53.32,733400.0,39.8058,39.8058,39.546,39.5831,733400.0
2014-12-17 14:50:00,53.31,53.48,53.31,53.35,293800.0,39.5757,39.7019,39.5757,39.6054,293800.0
2014-12-17 15:00:00,53.36,53.37,53.19,53.29,662000.0,39.6128,39.6202,39.4866,39.5608,662000.0
2014-12-17 15:10:00,53.29,53.56,53.29,53.55,358400.0,39.5608,39.7613,39.5608,39.7539,358400.0
2014-12-17 15:20:00,53.55,53.71,53.46,53.68,392400.0,39.7539,39.8726,39.687,39.8504,392400.0
2014-12-17 15:30:00,53.68,53.74,53.59,53.65,488400.0,39.8504,39.8949,39.7835,39.8281,488400.0
2014-12-17 15:40:00,53.65,53.84,53.64,53.78,818500.0,39.8281,39.9691,39.8207,39.9246,818500.0
2014-12-17 15:50:00,53.78,53.8,53.59,53.79,1533900.0,39.9246,39.9394,39.7835,39.932,1533900.0
2014-12-18 09:30:00,54.43,54.7,54.36,54.7,983800.0,40.4071,40.6076,40.3552,40.6076,983800.0
2014-12-18 09:40:00,54.69,54.74,54.63,54.7,464300.0,40.6002,40.6373,40.5556,40.6076,464300.0
2014-12-18 09:50:00,54.7,54.84,54.68,54.84,578700.0,40.6076,40.7115,40.5927,40.7115,578700.0
2014-12-18 10:00:00,54.84,54.92,54.69,54.91,895600.0,40.7115,40.7709,40.6002,40.7635,895600.0
2014-12-18 10:10:00,54.91,55.03,54.89,54.9,574100.0,40.7635,40.8526,40.7486,40.756,574100.0
2014-12-18 10:20:00,54.9,54.92,54.75,54.77,639400.0,40.756,40.7709,40.6447,40.6595,639400.0
2014-12-18 10:30:00,54.77,54.81,54.73,54.79,385400.0,40.6595,40.6892,40.6298,40.6744,385400.0
2014-12-18 10:40:00,54.79,54.88,54.77,54.85,328700.0,40.6744,40.7412,40.6595,40.7189,328700.0
2014-12-18 10:50:00,54.86,54.88,54.68,54.69,472000.0,40.7264,40.7412,40.5927,40.6002,472000.0
2014-12-18 11:00:00,54.68,54.71,54.6,54.62,294000.0,40.5927,40.615,40.5333,40.5482,294000.0
2014-12-18 11:10:00,54.63,54.67,54.58,54.64,336800.0,40.5556,40.5853,40.5185,40.563,336800.0
2014-12-18 11:20:00,54.65,54.69,54.59,54.61,488300.0,40.5705,40.6002,40.5259,40.5408,488300.0
2014-12-18 11:30:00,54.62,54.64,54.53,54.61,274500.0,40.5482,40.563,40.4814,40.5408,274500.0
2014-12-18 11:40:00,54.61,54.68,54.59,54.67,271200.0,40.5408,40.5927,40.5259,40.5853,271200.0
2014-12-18 11:50:00,54.67,54.84,54.64,54.81,273600.0,40.5853,40.7115,40.563,40.6892,273600.0
2014-12-18 12:00:00,54.81,54.91,54.8,54.88,270300.0,40.6892,40.7635,40.6818,40.7412,270300.0
2014-12-18 12:10:00,54.89,54.89,54.82,54.85,269500.0,40.7486,40.7486,40.6967,40.7189,269500.0
2014-12-18 12:20:00,54.84,54.88,54.81,54.83,198300.0,40.7115,40.7412,40.6892,40.7041,198300.0
2014-12-18 12:30:00,54.84,54.85,54.79,54.8,214100.0,40.7115,40.7189,40.6744,40.6818,214100.0
2014-12-18 12:40:00,54.8,54.88,54.8,54.87,186000.0,40.6818,40.7412,40.6818,40.7338,186000.0
2014-12-18 12:50:00,54.86,54.9,54.82,54.86,237100.0,40.7264,40.756,40.6967,40.7264,237100.0
2014-12-18 13:00:00,54.87,54.87,54.82,54.85,255900.0,40.7338,40.7338,40.6967,40.7189,255900.0
2014-12-18 13:10:00,54.85,54.9,54.82,54.88,237400.0,40.7189,40.756,40.6967,40.7412,237400.0
2014-12-18 13:20:00,54.88,54.92,54.84,54.88,318800.0,40.7412,40.7709,40.7115,40.7412,318800.0
2014-12-18 13:30:00,54.88,54.95,54.86,54.87,291000.0,40.7412,40.7932,40.7264,40.7338,291000.0
2014-12-18 13:40:00,54.87,54.91,54.85,54.86,344000.0,40.7338,40.7635,40.7189,40.7264,344000.0
2014-12-18 13:50:00,54.86,54.89,54.84,54.85,218600.0,40.7264,40.7486,40.7115,40.7189,218600.0
2014-12-18 14:00:00,54.85,54.88,54.78,54.79,372500.0,40.7189,40.7412,40.667,40.6744,372500.0
2014-12-18 14:10:00,54.79,54.82,54.75,54.8,315300.0,40.6744,40.6967,40.6447,40.6818,315300.0
2014-12-18 14:20:00,54.8,54.85,54.74,54.74,263300.0,40.6818,40.7189,40.6373,40.6373,263300.0
2014-12-18 14:30:00,54.74,54.75,54.66,54.71,425200.0,40.6373,40.6447,40.5779,40.615,425200.0
2014-12-18 14:40:00,54.71,54.8,54.68,54.76,280200.0,40.615,40.6818,40.5927,40.6521,280200.0
2014-12-18 14:50:00,54.77,54.89,54.76,54.86,328400.0,40.6595,40.7486,40.6521,40.7264,328400.0
2014-12-18 15:00:00,54.87,54.96,54.85,54.92,478700.0,40.7338,40.8006,40.7189,40.7709,478700.0
2014-12-18 15:10:00,54.92,54.98,54.88,54.96,562300.0,40.7709,40.8154,40.7412,40.8006,562300.0
2014-12-18 15:20:00,54.96,55.0,54.88,54.98,457900.0,40.8006,40.8303,40.7412,40.8154,457900.0
2014-12-18 15:30:00,54.98,55.03,54.94,54.99,811200.0,40.8154,40.8526,40.7857,40.8229,811200.0
2014-12-18 15:40:00,54.99,55.07,54.96,55.0,804400.0,40.8229,40.8823,40.8006,40.8303,804400.0
2014-12-18 15:50:00,54.99,55.2,54.99,55.19,2004800.0,40.8229,40.9788,40.8229,40.9713,2004800.0
2014-12-19 09:30:00,54.9,55.42,54.84,54.98,7687900.0,40.756,41.1421,40.7115,40.8154,7687900.0
2014-12-19 09:40:00,54.97,55.08,54.91,55.08,628000.0,40.808,40.8897,40.7635,40.8897,628000.0
2014-12-19 09:50:00,55.07,55.15,55.0,55.11,553000.0,40.8823,40.9416,40.8303,40.9119,553000.0
2014-12-19 10:00:00,55.12,55.23,55.08,55.18,502900.0,40.9194,41.001,40.8897,40.9639,502900.0
2014-12-19 10:10:00,55.18,55.2,55.08,55.08,426700.0,40.9639,40.9788,40.8897,40.8897,426700.0
2014-12-19 10:20:00,55.09,55.09,54.98,55.02,427100.0,40.8971,40.8971,40.8154,40.8451,427100.0
2014-12-19 10:30:00,55.02,55.03,54.94,54.95,386700.0,40.8451,40.8526,40.7857,40.7932,386700.0
2014-12-19 10:40:00,54.94,55.01,54.88,54.89,323100.0,40.7857,40.8377,40.7412,40.7486,323100.0
2014-12-19 10:50:00,54.9,54.92,54.87,54.9,327800.0,40.756,40.7709,40.7338,40.756,327800.0
2014-12-19 11:00:00,54.9,54.9,54.84,54.85,322900.0,40.756,40.756,40.7115,40.7189,322900.0
2014-12-19 11:10:00,54.85,54.93,54.84,54.9,349900.0,40.7189,40.7783,40.7115,40.756,349900.0
2014-12-19 11:20:00,54.9,54.91,54.83,54.84,419600.0,40.756,40.7635,40.7041,40.7115,419600.0
2014-12-19 11:30:00,54.84,54.84,54.77,54.82,429200.0,40.7115,40.7115,40.6595,40.6967,429200.0
2014-12-19 11:40:00,54.82,54.85,54.78,54.78,348300.0,40.6967,40.7189,40.667,40.667,348300.0
2014-12-19 11:50:00,54.79,54.79,54.75,54.76,237300.0,40.6744,40.6744,40.6447,40.6521,237300.0
2014-12-19 12:00:00,54.76,54.76,54.72,54.73,285600.0,40.6521,40.6521,40.6224,40.6298,285600.0
2014-12-19 12:10:00,54.73,54.74,54.63,54.64,317900.0,40.6298,40.6373,40.5556,40.563,317900.0
2014-12-19 12:20:00,54.64,54.65,54.6,54.61,359400.0,40.563,40.5705,40.5333,40.5408,359400.0
2014-12-19 12:30:00,54.61,54.67,54.58,54.66,275900.0,40.5408,40.5853,40.5185,40.5779,275900.0
2014-12-19 12:40:00,54.67,54.67,54.62,54.66,184900.0,40.5853,40.5853,40.5482,40.5779,184900.0
2014-12-19 12:50:00,54.66,54.7,54.65,54.65,226200.0,40.5779,40.6076,40.5705,40.5705,226200.0
2014-12-19 13:00:00,54.65,54.66,54.59,54.6,313900.0,40.5705,40.5779,40.5259,40.5333,313900.0
2014-12-19 13:10:00,54.6,54.6,54.56,54.58,155200.0,40.5333,40.5333,40.5036,40.5185,155200.0
2014-12-19 13:20:00,54.57,54.58,54.51,54.55,394900.0,40.5111,40.5185,40.4665,40.4962,394900.0
2014-12-19 13:30:00,54.56,54.59,54.55,54.57,242000.0,40.5036,40.5259,40.4962,40.5111,242000.0
2014-12-19 13:40:00,54.57,54.7,54.56,54.7,336800.0,40.5111,40.6076,40.5036,40.6076,336800.0
2014-12-19 13:50:00,54.69,54.74,54.68,54.71,301000.0,40.6002,40.6373,40.5927,40.615,301000.0
2014-12-19 14:00:00,54.71,54.77,54.67,54.75,334900.0,40.615,40.6595,40.5853,40.6447,334900.0
2014-12-19 14:10:00,54.76,54.8,54.74,54.77,231800.0,40.6521,40.6818,40.6373,40.6595,231800.0
2014-12-19 14:20:00,54.77,54.77,54.69,54.7,241400.0,40.6595,40.6595,40.6002,40.6076,241400.0
2014-12-19 14:30:00,54.71,54.78,54.7,54.76,223000.0,40.615,40.667,40.6076,40.6521,223000.0
2014-12-19 14:40:00,54.75,54.87,54.75,54.86,361300.0,40.6447,40.7338,40.6447,40.7264,361300.0
2014-12-19 14:50:00,54.86,54.93,54.85,54.91,311600.0,40.7264,40.7783,40.7189,40.7635,311600.0
2014-12-19 15:00:00,54.91,54.93,54.82,54.84,322400.0,40.7635,40.7783,40.6967,40.7115,322400.0
2014-12-19 15:10:00,54.85,54.92,54.78,54.88,493400.0,40.7189,40.7709,40.667,40.7412,493400.0
2014-12-19 15:20:00,54.87,54.91,54.81,54.88,413100.0,40.7338,40.7635,40.6892,40.7412,413100.0
2014-12-19 15:30:00,54.87,54.93,54.85,54.91,563500.0,40.7338,40.7783,40.7189,40.7635,563500.0
2014-12-19 15:40:00,54.92,54.93,54.78,54.78,819000.0,40.7709,40.7783,40.667,40.667,819000.0
2014-12-19 15:50:00,54.79,54.79,54.45,54.47,2848300.0,40.6744,40.6744,40.422,40.4368,2848300.0
2014-12-22 09:30:00,54.46,54.92,54.34,54.72,925400.0,40.4294,40.7709,40.3403,40.6224,925400.0
2014-12-22 09:40:00,54.71,54.8,54.67,54.77,535100.0,40.615,40.6818,40.5853,40.6595,535100.0
2014-12-22 09:50:00,54.76,54.79,54.62,54.65,498500.0,40.6521,40.6744,40.5482,40.5705,498500.0
2014-12-22 10:00:00,54.65,54.77,54.63,54.74,423500.0,40.5705,40.6595,40.5556,40.6373,423500.0
2014-12-22 10:10:00,54.73,54.88,54.7,54.83,356200.0,40.6298,40.7412,40.6076,40.7041,356200.0
2014-12-22 10:20:00,54.83,54.97,54.8,54.94,324000.0,40.7041,40.808,40.6818,40.7857,324000.0
2014-12-22 10:30:00,54.95,54.97,54.91,54.91,267200.0,40.7932,40.808,40.7635,40.7635,267200.0
2014-12-22 10:40:00,54.92,54.92,54.8,54.81,220400.0,40.7709,40.7709,40.6818,40.6892,220400.0
2014-12-22 10:50:00,54.81,54.87,54.8,54.84,293100.0,40.6892,40.7338,40.6818,40.7115,293100.0
2014-12-22 11:00:00,54.84,54.85,54.78,54.83,318700.0,40.7115,40.7189,40.667,40.7041,318700.0
2014-12-22 11:10:00,54.83,54.89,54.82,54.88,243800.0,40.7041,40.7486,40.6967,40.7412,243800.0
2014-12-22 11:20:00,54.88,54.94,54.82,54.92,267700.0,40.7412,40.7857,40.6967,40.7709,267700.0
2014-12-22 11:30:00,54.93,54.95,54.85,54.85,186400.0,40.7783,40.7932,40.7189,40.7189,186400.0
2014-12-22 11:40:00,54.85,54.89,54.83,54.84,203100.0,40.7189,40.7486,40.7041,40.7115,203100.0
2014-12-22 11:50:00,54.84,54.86,54.83,54.85,319500.0,40.7115,40.7264,40.7041,40.7189,319500.0
2014-12-22 12:00:00,54.85,54.91,54.83,54.91,307700.0,40.7189,40.7635,40.7041,40.7635,307700.0
2014-12-22 12:10:00,54.91,54.91,54.81,54.84,206300.0,40.7635,40.7635,40.6892,40.7115,206300.0
2014-12-22 12:20:00,54.84,54.85,54.82,54.84,139100.0,40.7115,40.7189,40.6967,40.7115,139100.0
2014-12-22 12:30:00,54.84,54.9,54.82,54.9,253000.0,40.7115,40.756,40.6967,40.756,253000.0
2014-12-22 12:40:00,54.9,54.9,54.81,54.83,313200.0,40.756,40.756,40.6892,40.7041,313200.0
2014-12-22 12:50:00,54.83,54.9,54.82,54.86,376600.0,40.7041,40.756,40.6967,40.7264,376600.0
2014-12-22 13:00:00,54.86,54.86,54.82,54.83,223900.0,40.7264,40.7264,40.6967,40.7041,223900.0
2014-12-22 13:10:00,54.83,54.85,54.77,54.77,308000.0,40.7041,40.7189,40.6595,40.6595,308000.0
2014-12-22 13:20:00,54.78,54.8,54.76,54.79,265800.0,40.667,40.6818,40.6521,40.6744,265800.0
2014-12-22 13:30:00,54.78,54.81,54.74,54.8,263500.0,40.667,40.6892,40.6373,40.6818,263500.0
2014-12-22 13:40:00,54.79,54.81,54.75,54.77,173500.0,40.6744,40.6892,40.6447,40.6595,173500.0
2014-12-22 13:50:00,54.77,54.82,54.76,54.8,235900.0,40.6595,40.6967,40.6521,40.6818,235900.0
2014-12-22 14:00:00,54.81,54.84,54.79,54.83,183400.0,40.6892,40.7115,40.6744,40.7041,183400.0
2014-12-22 14:10:00,54.83,54.83,54.78,54.79,163400.0,40.7041,40.7041,40.667,40.6744,163400.0
2014-12-22 14:20:00,54.79,54.83,54.77,54.83,206700.0,40.6744,40.7041,40.6595,40.7041,206700.0
2014-12-22 14:30:00,54.83,54.84,54.74,54.75,214000.0,40.7041,40.7115,40.6373,40.6447,214000.0
2014-12-22 14:40:00,54.75,54.77,54.73,54.76,179600.0,40.6447,40.6595,40.6298,40.6521,179600.0
2014-12-22 14:50:00,54.75,54.8,54.75,54.79,176000.0,40.6447,40.6818,40.6447,40.6744,176000.0
2014-12-22 15:00:00,54.79,54.82,54.78,54.8,342000.0,40.6744,40.6967,40.667,40.6818,342000.0
2014-12-22 15:10:00,54.8,54.83,54.8,54.8,294400.0,40.6818,40.7041,40.6818,40.6818,294400.0
2014-12-22 15:20:00,54.81,54.9,54.8,54.9,376100.0,40.6892,40.756,40.6818,40.756,376100.0
2014-12-22 15:30:00,54.9,54.93,54.85,54.88,392500.0,40.756,40.7783,40.7189,40.7412,392500.0
2014-12-22 15:40:00,54.88,54.96,54.86,54.95,680500.0,40.7412,40.8006,40.7264,40.7932,680500.0
2014-12-22 15:50:00,54.95,54.96,54.86,54.96,947300.0,40.7932,40.8006,40.7264,40.8006,947300.0
2014-12-23 09:30:00,55.08,55.55,55.06,55.51,1023000.0,40.8897,41.2386,40.8748,41.2089,1023000.0
2014-12-23 09:40:00,55.51,55.59,55.48,55.57,436200.0,41.2089,41.2683,41.1866,41.2534,436200.0
2014-12-23 09:50:00,55.57,55.6,55.43,55.49,410800.0,41.2534,41.2757,41.1495,41.194,410800.0
2014-12-23 10:00:00,55.5,55.59,55.46,55.51,401200.0,41.2015,41.2683,41.1718,41.2089,401200.0
2014-12-23 10:10:00,55.51,55.55,55.44,55.5,465200.0,41.2089,41.2386,41.1569,41.2015,465200.0
2014-12-23 10:20:00,55.5,55.55,55.48,55.51,256500.0,41.2015,41.2386,41.1866,41.2089,256500.0
2014-12-23 10:30:00,55.51,55.57,55.48,55.51,301200.0,41.2089,41.2534,41.1866,41.2089,301200.0
2014-12-23 10:40:00,55.51,55.57,55.48,55.57,268800.0,41.2089,41.2534,41.1866,41.2534,268800.0
2014-12-23 10:50:00,55.56,55.61,55.52,55.59,380000.0,41.246,41.2831,41.2163,41.2683,380000.0
2014-12-23 11:00:00,55.58,55.64,55.57,55.6,249100.0,41.2609,41.3054,41.2534,41.2757,249100.0
2014-12-23 11:10:00,55.6,55.62,55.53,55.59,204300.0,41.2757,41.2906,41.2237,41.2683,204300.0
2014-12-23 11:20:00,55.58,55.59,55.53,55.53,249500.0,41.2609,41.2683,41.2237,41.2237,249500.0
2014-12-23 11:30:00,55.53,55.56,55.53,55.54,157500.0,41.2237,41.246,41.2237,41.2312,157500.0
2014-12-23 11:40:00,55.54,55.55,55.51,55.52,185000.0,41.2312,41.2386,41.2089,41.2163,185000.0
2014-12-23 11:50:00,55.53,55.53,55.48,55.48,164000.0,41.2237,41.2237,41.1866,41.1866,164000.0
2014-12-23 12:00:00,55.49,55.51,55.48,55.49,117300.0,41.194,41.2089,41.1866,41.194,117300.0
2014-12-23 12:10:00,55.5,55.56,55.48,55.55,204700.0,41.2015,41.246,41.1866,41.2386,204700.0
2014-12-23 12:20:00,55.55,55.57,55.49,55.49,135900.0,41.2386,41.2534,41.194,41.194,135900.0
2014-12-23 12:30:00,55.49,55.54,55.47,55.53,185300.0,41.194,41.2312,41.1792,41.2237,185300.0
2014-12-23 12:40:00,55.53,55.55,55.52,55.52,171400.0,41.2237,41.2386,41.2163,41.2163,171400.0
2014-12-23 12:50:00,55.52,55.6,55.52,55.58,134000.0,41.2163,41.2757,41.2163,41.2609,134000.0
2014-12-23 13:00:00,55.59,55.6,55.55,55.6,101800.0,41.2683,41.2757,41.2386,41.2757,101800.0
2014-12-23 13:10:00,55.6,55.63,55.59,55.6,157800.0,41.2757,41.298,41.2683,41.2757,157800.0
2014-12-23 13:20:00,55.6,55.63,55.6,55.62,100400.0,41.2757,41.298,41.2757,41.2906,100400.0
2014-12-23 13:30:00,55.61,55.64,55.61,55.62,103500.0,41.2831,41.3054,41.2831,41.2906,103500.0
2014-12-23 13:40:00,55.63,55.64,55.6,55.61,158300.0,41.298,41.3054,41.2757,41.2831,158300.0
2014-12-23 13:50:00,55.61,55.62,55.56,55.56,143400.0,41.2831,41.2906,41.246,41.246,143400.0
2014-12-23 14:00:00,55.56,55.56,55.5,55.52,147600.0,41.246,41.246,41.2015,41.2163,147600.0
2014-12-23 14:10:00,55.52,55.54,55.48,55.5,129500.0,41.2163,41.2312,41.1866,41.2015,129500.0
2014-12-23 14:20:00,55.5,55.58,55.49,55.54,487100.0,41.2015,41.2609,41.194,41.2312,487100.0
2014-12-23 14:30:00,55.54,55.58,55.53,55.57,203400.0,41.2312,41.2609,41.2237,41.2534,203400.0
2014-12-23 14:40:00,55.57,55.58,55.53,55.55,247000.0,41.2534,41.2609,41.2237,41.2386,247000.0
2014-12-23 14:50:00,55.54,55.55,55.46,55.5,242100.0,41.2312,41.2386,41.1718,41.2015,242100.0
2014-12-23 15:00:00,55.49,55.51,55.47,55.48,208300.0,41.194,41.2089,41.1792,41.1866,208300.0
2014-12-23 15:10:00,55.48,55.52,55.47,55.5,313700.0,41.1866,41.2163,41.1792,41.2015,313700.0
2014-12-23 15:20:00,55.49,55.51,55.46,55.5,327800.0,41.194,41.2089,41.1718,41.2015,327800.0
2014-12-23 15:30:00,55.51,55.55,55.47,55.55,324900.0,41.2089,41.2386,41.1792,41.2386,324900.0
2014-12-23 15:40:00,55.55,55.57,55.51,55.55,445500.0,41.2386,41.2534,41.2089,41.2386,445500.0
2014-12-23 15:50:00,55.55,55.58,55.47,55.47,905900.0,41.2386,41.2609,41.1792,41.1792,905900.0
2014-12-24 09:30:00,55.66,55.74,55.48,55.52,289900.0,41.3202,41.3796,41.1866,41.2163,289900.0
2014-12-24 09:40:00,55.52,55.54,55.37,55.44,269800.0,41.2163,41.2312,41.105,41.1569,269800.0
2014-12-24 09:50:00,55.44,55.45,55.33,55.4,205700.0,41.1569,41.1644,41.0753,41.1272,205700.0
2014-12-24 10:00:00,55.41,55.48,55.37,55.48,127200.0,41.1347,41.1866,41.105,41.1866,127200.0
2014-12-24 10:10:00,55.48,55.55,55.46,55.54,116100.0,41.1866,41.2386,41.1718,41.2312,116100.0
2014-12-24 10:20:00,55.55,55.62,55.54,55.61,107300.0,41.2386,41.2906,41.2312,41.2831,107300.0
2014-12-24 10:30:00,55.59,55.65,55.58,55.63,124300.0,41.2683,41.3128,41.2609,41.298,124300.0
2014-12-24 10:40:00,55.64,55.67,55.6,55.61,88800.0,41.3054,41.3277,41.2757,41.2831,88800.0
2014-12-24 10:50:00,55.6,55.65,55.53,55.53,197700.0,41.2757,41.3128,41.2237,41.2237,197700.0
2014-12-24 11:00:00,55.53,55.61,55.53,55.59,124900.0,41.2237,41.2831,41.2237,41.2683,124900.0
2014-12-24 11:10:00,55.59,55.6,55.52,55.56,157300.0,41.2683,41.2757,41.2163,41.246,157300.0
2014-12-24 11:20:00,55.56,55.58,55.53,55.57,100700.0,41.246,41.2609,41.2237,41.2534,100700.0
2014-12-24 11:30:00,55.56,55.58,55.47,55.47,155500.0,41.246,41.2609,41.1792,41.1792,155500.0
2014-12-24 11:40:00,55.47,55.5,55.45,55.48,66600.0,41.1792,41.2015,41.1644,41.1866,66600.0
2014-12-24 11:50:00,55.48,55.52,55.47,55.51,72300.0,41.1866,41.2163,41.1792,41.2089,72300.0
2014-12-24 12:00:00,55.51,55.55,55.5,55.5,92400.0,41.2089,41.2386,41.2015,41.2015,92400.0
2014-12-24 12:10:00,55.51,55.54,55.49,55.51,82400.0,41.2089,41.2312,41.194,41.2089,82400.0
2014-12-24 12:20:00,55.51,55.53,55.46,55.48,75100.0,41.2089,41.2237,41.1718,41.1866,75100.0
2014-12-24 12:30:00,55.48,55.53,55.47,55.48,96100.0,41.1866,41.2237,41.1792,41.1866,96100.0
2014-12-24 12:40:00,55.48,55.49,55.43,55.49,153400.0,41.1866,41.194,41.1495,41.194,153400.0
2014-12-24 12:50:00,55.48,55.5,55.32,55.35,457000.0,41.1866,41.2015,41.0678,41.0901,457000.0
2014-12-26 09:30:00,55.41,55.45,55.3,55.33,214200.0,41.1347,41.1644,41.053,41.0753,214200.0
2014-12-26 09:40:00,55.32,55.43,55.26,55.43,165500.0,41.0678,41.1495,41.0233,41.1495,165500.0
2014-12-26 09:50:00,55.43,55.54,55.39,55.47,183700.0,41.1495,41.2312,41.1198,41.1792,183700.0
2014-12-26 10:00:00,55.48,55.53,55.43,55.45,135400.0,41.1866,41.2237,41.1495,41.1644,135400.0
2014-12-26 10:10:00,55.44,55.46,55.36,55.37,118900.0,41.1569,41.1718,41.0975,41.105,118900.0
2014-12-26 10:20:00,55.37,55.41,55.35,55.39,91600.0,41.105,41.1347,41.0901,41.1198,91600.0
2014-12-26 10:30:00,55.39,55.4,55.34,55.36,61600.0,41.1198,41.1272,41.0827,41.0975,61600.0
2014-12-26 10:40:00,55.37,55.41,55.35,55.4,75600.0,41.105,41.1347,41.0901,41.1272,75600.0
2014-12-26 10:50:00,55.41,55.46,55.4,55.45,96400.0,41.1347,41.1718,41.1272,41.1644,96400.0
2014-12-26 11:00:00,55.46,55.47,55.43,55.43,85800.0,41.1718,41.1792,41.1495,41.1495,85800.0
2014-12-26 11:10:00,55.44,55.44,55.4,55.43,58400.0,41.1569,41.1569,41.1272,41.1495,58400.0
2014-12-26 11:20:00,55.42,55.46,55.41,55.41,66600.0,41.1421,41.1718,41.1347,41.1347,66600.0
2014-12-26 11:30:00,55.41,55.43,55.4,55.41,92800.0,41.1347,41.1495,41.1272,41.1347,92800.0
2014-12-26 11:40:00,55.4,55.42,55.4,55.41,53500.0,41.1272,41.1421,41.1272,41.1347,53500.0
2014-12-26 11:50:00,55.41,55.42,55.4,55.41,47300.0,41.1347,41.1421,41.1272,41.1347,47300.0
2014-12-26 12:00:00,55.4,55.42,55.39,55.42,44200.0,41.1272,41.1421,41.1198,41.1421,44200.0
2014-12-26 12:10:00,55.42,55.42,55.36,55.37,113900.0,41.1421,41.1421,41.0975,41.105,113900.0
2014-12-26 12:20:00,55.37,55.39,55.35,55.35,39300.0,41.105,41.1198,41.0901,41.0901,39300.0
2014-12-26 12:30:00,55.35,55.37,55.34,55.35,65900.0,41.0901,41.105,41.0827,41.0901,65900.0
2014-12-26 12:40:00,55.35,55.35,55.32,55.35,72600.0,41.0901,41.0901,41.0678,41.0901,72600.0
2014-12-26 12:50:00,55.35,55.37,55.33,55.36,87500.0,41.0901,41.105,41.0753,41.0975,87500.0
2014-12-26 13:00:00,55.36,55.37,55.34,55.37,57700.0,41.0975,41.105,41.0827,41.105,57700.0
2014-12-26 13:10:00,55.36,55.39,55.35,55.38,67700.0,41.0975,41.1198,41.0901,41.1124,67700.0
2014-12-26 13:20:00,55.39,55.39,55.37,55.39,29000.0,41.1198,41.1198,41.105,41.1198,29000.0
2014-12-26 13:30:00,55.39,55.42,55.37,55.42,87000.0,41.1198,41.1421,41.105,41.1421,87000.0
2014-12-26 13:40:00,55.42,55.46,55.41,55.44,102300.0,41.1421,41.1718,41.1347,41.1569,102300.0
2014-12-26 13:50:00,55.44,55.46,55.43,55.45,63600.0,41.1569,41.1718,41.1495,41.1644,63600.0
2014-12-26 14:00:00,55.44,55.48,55.44,55.47,76400.0,41.1569,41.1866,41.1569,41.1792,76400.0
2014-12-26 14:10:00,55.47,55.47,55.43,55.43,51300.0,41.1792,41.1792,41.1495,41.1495,51300.0
2014-12-26 14:20:00,55.44,55.44,55.42,55.43,61800.0,41.1569,41.1569,41.1421,41.1495,61800.0
2014-12-26 14:30:00,55.43,55.43,55.41,55.42,69600.0,41.1495,41.1495,41.1347,41.1421,69600.0
2014-12-26 14:40:00,55.42,55.43,55.41,55.42,42300.0,41.1421,41.1495,41.1347,41.1421,42300.0
2014-12-26 14:50:00,55.42,55.43,55.41,55.43,76200.0,41.1421,41.1495,41.1347,41.1495,76200.0
2014-12-26 15:00:00,55.43,55.44,55.42,55.43,76800.0,41.1495,41.1569,41.1421,41.1495,76800.0
2014-12-26 15:10:00,55.44,55.45,55.42,55.43,106400.0,41.1569,41.1644,41.1421,41.1495,106400.0
2014-12-26 15:20:00,55.43,55.44,55.42,55.43,96700.0,41.1495,41.1569,41.1421,41.1495,96700.0
2014-12-26 15:30:00,55.43,55.43,55.39,55.4,124900.0,41.1495,41.1495,41.1198,41.1272,124900.0
2014-12-26 15:40:00,55.4,55.4,55.33,55.34,284300.0,41.1272,41.1272,41.0753,41.0827,284300.0
2014-12-26 15:50:00,55.33,55.36,55.27,55.29,650300.0,41.0753,41.0975,41.0307,41.0456,650300.0
2014-12-29 09:30:00,55.08,55.54,55.08,55.5,618500.0,40.8897,41.2312,40.8897,41.2015,618500.0
2014-12-29 09:40:00,55.5,55.71,55.49,55.69,506500.0,41.2015,41.3574,41.194,41.3425,506500.0
2014-12-29 09:50:00,55.69,55.75,55.61,55.73,400800.0,41.3425,41.3871,41.2831,41.3722,400800.0
2014-12-29 10:00:00,55.73,55.94,55.71,55.9,433000.0,41.3722,41.5281,41.3574,41.4984,433000.0
2014-12-29 10:10:00,55.9,55.92,55.8,55.87,417400.0,41.4984,41.5133,41.4242,41.4761,417400.0
2014-12-29 10:20:00,55.88,55.91,55.85,55.91,228000.0,41.4836,41.5058,41.4613,41.5058,228000.0
2014-12-29 10:30:00,55.91,55.94,55.87,55.91,254800.0,41.5058,41.5281,41.4761,41.5058,254800.0
2014-12-29 10:40:00,55.91,55.91,55.82,55.83,132300.0,41.5058,41.5058,41.439,41.4465,132300.0
2014-12-29 10:50:00,55.84,55.86,55.77,55.8,233700.0,41.4539,41.4687,41.4019,41.4242,233700.0
2014-12-29 11:00:00,55.8,55.81,55.73,55.79,128600.0,41.4242,41.4316,41.3722,41.4168,128600.0
2014-12-29 11:10:00,55.78,55.82,55.77,55.81,123100.0,41.4093,41.439,41.4019,41.4316,123100.0
2014-12-29 11:20:00,55.8,55.81,55.7,55.73,174600.0,41.4242,41.4316,41.3499,41.3722,174600.0
2014-12-29 11:30:00,55.72,55.78,55.71,55.77,152500.0,41.3648,41.4093,41.3574,41.4019,152500.0
2014-12-29 11:40:00,55.76,55.79,55.7,55.71,107300.0,41.3945,41.4168,41.3499,41.3574,107300.0
2014-12-29 11:50:00,55.71,55.74,55.69,55.71,115700.0,41.3574,41.3796,41.3425,41.3574,115700.0
2014-12-29 12:00:00,55.72,55.78,55.71,55.78,144100.0,41.3648,41.4093,41.3574,41.4093,144100.0
2014-12-29 12:10:00,55.78,55.8,55.73,55.76,152200.0,41.4093,41.4242,41.3722,41.3945,152200.0
2014-12-29 12:20:00,55.77,55.78,55.72,55.73,140800.0,41.4019,41.4093,41.3648,41.3722,140800.0
2014-12-29 12:30:00,55.74,55.89,55.73,55.87,302200.0,41.3796,41.491,41.3722,41.4761,302200.0
2014-12-29 12:40:00,55.88,55.88,55.82,55.86,318500.0,41.4836,41.4836,41.439,41.4687,318500.0
2014-12-29 12:50:00,55.87,55.87,55.79,55.8,204100.0,41.4761,41.4761,41.4168,41.4242,204100.0
2014-12-29 13:00:00,55.8,55.91,55.79,55.9,153100.0,41.4242,41.5058,41.4168,41.4984,153100.0
2014-12-29 13:10:00,55.91,55.95,55.88,55.93,148800.0,41.5058,41.5355,41.4836,41.5207,148800.0
2014-12-29 13:20:00,55.93,55.93,55.83,55.84,177100.0,41.5207,41.5207,41.4465,41.4539,177100.0
2014-12-29 13:30:00,55.84,55.86,55.8,55.84,163300.0,41.4539,41.4687,41.4242,41.4539,163300.0
2014-12-29 13:40:00,55.82,55.84,55.79,55.8,68300.0,41.439,41.4539,41.4168,41.4242,68300.0
2014-12-29 13:50:00,55.79,55.81,55.79,55.79,110100.0,41.4168,41.4316,41.4168,41.4168,110100.0
2014-12-29 14:00:00,55.79,55.82,55.77,55.79,141900.0,41.4168,41.439,41.4019,41.4168,141900.0
2014-12-29 14:10:00,55.78,55.81,55.77,55.8,114200.0,41.4093,41.4316,41.4019,41.4242,114200.0
2014-12-29 14:20:00,55.8,55.83,55.79,55.81,106100.0,41.4242,41.4465,41.4168,41.4316,106100.0
2014-12-29 14:30:00,55.81,55.82,55.76,55.78,122400.0,41.4316,41.439,41.3945,41.4093,122400.0
2014-12-29 14:40:00,55.78,55.78,55.75,55.76,150700.0,41.4093,41.4093,41.3871,41.3945,150700.0
2014-12-29 14:50:00,55.76,55.8,55.75,55.78,137100.0,41.3945,41.4242,41.3871,41.4093,137100.0
2014-12-29 15:00:00,55.78,55.79,55.76,55.78,147700.0,41.4093,41.4168,41.3945,41.4093,147700.0
2014-12-29 15:10:00,55.78,55.79,55.74,55.79,248000.0,41.4093,41.4168,41.3796,41.4168,248000.0
2014-12-29 15:20:00,55.79,55.79,55.74,55.76,230800.0,41.4168,41.4168,41.3796,41.3945,230800.0
2014-12-29 15:30:00,55.76,55.76,55.72,55.72,346600.0,41.3945,41.3945,41.3648,41.3648,346600.0
2014-12-29 15:40:00,55.73,55.78,55.72,55.78,419600.0,41.3722,41.4093,41.3648,41.4093,419600.0
2014-12-29 15:50:00,55.78,55.78,55.7,55.73,659200.0,41.4093,41.4093,41.3499,41.3722,659200.0
2014-12-30 09:30:00,55.52,55.7,55.44,55.62,318400.0,41.2163,41.3499,41.1569,41.2906,318400.0
2014-12-30 09:40:00,55.61,55.62,55.49,55.57,253100.0,41.2831,41.2906,41.194,41.2534,253100.0
2014-12-30 09:50:00,55.55,55.66,55.51,55.66,306200.0,41.2386,41.3202,41.2089,41.3202,306200.0
2014-12-30 10:00:00,55.66,55.71,55.59,55.67,156100.0,41.3202,41.3574,41.2683,41.3277,156100.0
2014-12-30 10:10:00,55.68,55.75,55.65,55.75,126900.0,41.3351,41.3871,41.3128,41.3871,126900.0
2014-12-30 10:20:00,55.74,55.75,55.64,55.65,581700.0,41.3796,41.3871,41.3054,41.3128,581700.0
2014-12-30 10:30:00,55.65,55.67,55.61,55.62,195600.0,41.3128,41.3277,41.2831,41.2906,195600.0
2014-12-30 10:40:00,55.63,55.65,55.58,55.61,244100.0,41.298,41.3128,41.2609,41.2831,244100.0
2014-12-30 10:50:00,55.61,55.67,55.6,55.65,184800.0,41.2831,41.3277,41.2757,41.3128,184800.0
2014-12-30 11:00:00,55.64,55.67,55.59,55.61,260400.0,41.3054,41.3277,41.2683,41.2831,260400.0
2014-12-30 11:10:00,55.61,55.63,55.53,55.57,258500.0,41.2831,41.298,41.2237,41.2534,258500.0
2014-12-30 11:20:00,55.57,55.66,55.57,55.62,294700.0,41.2534,41.3202,41.2534,41.2906,294700.0
2014-12-30 11:30:00,55.62,55.65,55.58,55.58,249100.0,41.2906,41.3128,41.2609,41.2609,249100.0
2014-12-30 11:40:00,55.58,55.59,55.54,55.55,102100.0,41.2609,41.2683,41.2312,41.2386,102100.0
2014-12-30 11:50:00,55.55,55.64,55.54,55.63,130700.0,41.2386,41.3054,41.2312,41.298,130700.0
2014-12-30 12:00:00,55.63,55.66,55.61,55.62,107200.0,41.298,41.3202,41.2831,41.2906,107200.0
2014-12-30 12:10:00,55.62,55.63,55.59,55.6,105500.0,41.2906,41.298,41.2683,41.2757,105500.0
2014-12-30 12:20:00,55.59,55.61,55.58,55.6,87000.0,41.2683,41.2831,41.2609,41.2757,87000.0
2014-12-30 12:30:00,55.6,55.65,55.6,55.62,112100.0,41.2757,41.3128,41.2757,41.2906,112100.0
2014-12-30 12:40:00,55.62,55.62,55.56,55.61,98500.0,41.2906,41.2906,41.246,41.2831,98500.0
2014-12-30 12:50:00,55.61,55.62,55.57,55.57,59300.0,41.2831,41.2906,41.2534,41.2534,59300.0
2014-12-30 13:00:00,55.58,55.6,55.56,55.58,78100.0,41.2609,41.2757,41.246,41.2609,78100.0
2014-12-30 13:10:00,55.58,55.59,55.57,55.57,77100.0,41.2609,41.2683,41.2534,41.2534,77100.0
2014-12-30 13:20:00,55.57,55.61,55.56,55.57,118100.0,41.2534,41.2831,41.246,41.2534,118100.0
2014-12-30 13:30:00,55.57,55.58,55.52,55.53,143000.0,41.2534,41.2609,41.2163,41.2237,143000.0
2014-12-30 13:40:00,55.53,55.56,55.47,55.55,159600.0,41.2237,41.246,41.1792,41.2386,159600.0
2014-12-30 13:50:00,55.55,55.55,55.51,55.52,96300.0,41.2386,41.2386,41.2089,41.2163,96300.0
2014-12-30 14:00:00,55.51,55.52,55.5,55.51,100300.0,41.2089,41.2163,41.2015,41.2089,100300.0
2014-12-30 14:10:00,55.51,55.51,55.47,55.48,73000.0,41.2089,41.2089,41.1792,41.1866,73000.0
2014-12-30 14:20:00,55.48,55.49,55.43,55.45,142700.0,41.1866,41.194,41.1495,41.1644,142700.0
2014-12-30 14:30:00,55.45,55.49,55.43,55.48,147100.0,41.1644,41.194,41.1495,41.1866,147100.0
2014-12-30 14:40:00,55.48,55.51,55.46,55.46,111800.0,41.1866,41.2089,41.1718,41.1718,111800.0
2014-12-30 14:50:00,55.46,55.47,55.43,55.44,85800.0,41.1718,41.1792,41.1495,41.1569,85800.0
2014-12-30 15:00:00,55.44,55.46,55.43,55.45,146500.0,41.1569,41.1718,41.1495,41.1644,146500.0
2014-12-30 15:10:00,55.44,55.49,55.44,55.48,159500.0,41.1569,41.194,41.1569,41.1866,159500.0
2014-12-30 15:20:00,55.48,55.5,55.47,55.5,90000.0,41.1866,41.2015,41.1792,41.2015,90000.0
2014-12-30 15:30:00,55.5,55.57,55.49,55.57,206000.0,41.2015,41.2534,41.194,41.2534,206000.0
2014-12-30 15:40:00,55.57,55.57,55.44,55.46,400000.0,41.2534,41.2534,41.1569,41.1718,400000.0
2014-12-30 15:50:00,55.46,55.49,55.4,55.42,722500.0,41.1718,41.194,41.1272,41.1421,722500.0
2014-12-31 09:30:00,55.5,55.67,55.49,55.62,343900.0,41.2015,41.3277,41.194,41.2906,343900.0
2014-12-31 09:40:00,55.61,55.61,55.47,55.53,197000.0,41.2831,41.2831,41.1792,41.2237,197000.0
2014-12-31 09:50:00,55.53,55.56,55.47,55.54,309700.0,41.2237,41.246,41.1792,41.2312,309700.0
2014-12-31 10:00:00,55.55,55.59,55.48,55.57,160300.0,41.2386,41.2683,41.1866,41.2534,160300.0
2014-12-31 10:10:00,55.56,55.61,55.53,55.6,137900.0,41.246,41.2831,41.2237,41.2757,137900.0
2014-12-31 10:20:00,55.6,55.61,55.56,55.56,64800.0,41.2757,41.2831,41.246,41.246,64800.0
2014-12-31 10:30:00,55.56,55.57,55.55,55.56,72400.0,41.246,41.2534,41.2386,41.246,72400.0
2014-12-31 10:40:00,55.57,55.6,55.56,55.6,93800.0,41.2534,41.2757,41.246,41.2757,93800.0
2014-12-31 10:50:00,55.59,55.64,55.58,55.64,110100.0,41.2683,41.3054,41.2609,41.3054,110100.0
2014-12-31 11:00:00,55.65,55.65,55.6,55.64,92700.0,41.3128,41.3128,41.2757,41.3054,92700.0
2014-12-31 11:10:00,55.63,55.64,55.57,55.58,76200.0,41.298,41.3054,41.2534,41.2609,76200.0
2014-12-31 11:20:00,55.58,55.58,55.47,55.48,186200.0,41.2609,41.2609,41.1792,41.1866,186200.0
2014-12-31 11:30:00,55.48,55.52,55.47,55.51,49500.0,41.1866,41.2163,41.1792,41.2089,49500.0
2014-12-31 11:40:00,55.52,55.53,55.46,55.48,62000.0,41.2163,41.2237,41.1718,41.1866,62000.0
2014-12-31 11:50:00,55.48,55.49,55.44,55.45,65000.0,41.1866,41.194,41.1569,41.1644,65000.0
2014-12-31 12:00:00,55.45,55.45,55.34,55.4,127900.0,41.1644,41.1644,41.0827,41.1272,127900.0
2014-12-31 12:10:00,55.4,55.41,55.34,55.35,61300.0,41.1272,41.1347,41.0827,41.0901,61300.0
2014-12-31 12:20:00,55.36,55.36,55.2,55.3,148600.0,41.0975,41.0975,40.9788,41.053,148600.0
2014-12-31 12:30:00,55.3,55.38,55.26,55.27,156800.0,41.053,41.1124,41.0233,41.0307,156800.0
2014-12-31 12:40:00,55.27,55.31,55.23,55.23,71700.0,41.0307,41.0604,41.001,41.001,71700.0
2014-12-31 12:50:00,55.23,55.24,55.17,55.21,92500.0,41.001,41.0085,40.9565,40.9862,92500.0
2014-12-31 13:00:00,55.22,55.29,55.2,55.26,64200.0,40.9936,41.0456,40.9788,41.0233,64200.0
2014-12-31 13:10:00,55.27,55.28,55.2,55.22,81700.0,41.0307,41.0381,40.9788,40.9936,81700.0
2014-12-31 13:20:00,55.22,55.24,55.21,55.22,58700.0,40.9936,41.0085,40.9862,40.9936,58700.0
2014-12-31 13:30:00,55.23,55.24,55.18,55.2,121800.0,41.001,41.0085,40.9639,40.9788,121800.0
2014-12-31 13:40:00,55.2,55.2,55.17,55.19,80600.0,40.9788,40.9788,40.9565,40.9713,80600.0
2014-12-31 13:50:00,55.18,55.19,55.1,55.18,204200.0,40.9639,40.9713,40.9045,40.9639,204200.0
2014-12-31 14:00:00,55.18,55.18,55.11,55.14,113500.0,40.9639,40.9639,40.9119,40.9342,113500.0
2014-12-31 14:10:00,55.14,55.17,55.06,55.09,108400.0,40.9342,40.9565,40.8748,40.8971,108400.0
2014-12-31 14:20:00,55.09,55.11,55.04,55.1,128100.0,40.8971,40.9119,40.86,40.9045,128100.0
2014-12-31 14:30:00,55.1,55.12,55.03,55.03,151900.0,40.9045,40.9194,40.8526,40.8526,151900.0
2014-12-31 14:40:00,55.04,55.07,54.98,55.05,142600.0,40.86,40.8823,40.8154,40.8674,142600.0
2014-12-31 14:50:00,55.06,55.12,55.05,55.08,140300.0,40.8748,40.9194,40.8674,40.8897,140300.0
2014-12-31 15:00:00,55.08,55.09,55.03,55.09,117600.0,40.8897,40.8971,40.8526,40.8971,117600.0
2014-12-31 15:10:00,55.08,55.19,55.05,55.17,187700.0,40.8897,40.9713,40.8674,40.9565,187700.0
2014-12-31 15:20:00,55.18,55.19,55.14,55.17,162100.0,40.9639,40.9713,40.9342,40.9565,162100.0
2014-12-31 15:30:00,55.17,55.19,55.05,55.06,184500.0,40.9565,40.9713,40.8674,40.8748,184500.0
2014-12-31 15:40:00,55.06,55.06,54.93,54.94,475700.0,40.8748,40.8748,40.7783,40.7857,475700.0
2014-12-31 15:50:00,54.94,54.96,54.82,54.83,1639500.0,40.7857,40.8006,40.6967,40.7041,1639500.0
2015-01-02 09:30:00,55.11,55.15,54.86,55.13,589400.0,40.9119,40.9416,40.7264,40.9268,589400.0
2015-01-02 09:40:00,55.13,55.19,54.88,54.91,426500.0,40.9268,40.9713,40.7412,40.7635,426500.0
2015-01-02 09:50:00,54.92,54.97,54.87,54.92,273200.0,40.7709,40.808,40.7338,40.7709,273200.0
2015-01-02 10:00:00,54.91,54.93,54.76,54.77,318700.0,40.7635,40.7783,40.6521,40.6595,318700.0
2015-01-02 10:10:00,54.78,54.88,54.55,54.56,388600.0,40.667,40.7412,40.4962,40.5036,388600.0
2015-01-02 10:20:00,54.56,54.74,54.5,54.73,387800.0,40.5036,40.6373,40.4591,40.6298,387800.0
2015-01-02 10:30:00,54.72,54.79,54.58,54.58,198700.0,40.6224,40.6744,40.5185,40.5185,198700.0
2015-01-02 10:40:00,54.59,54.62,54.5,54.58,283500.0,40.5259,40.5482,40.4591,40.5185,283500.0
2015-01-02 10:50:00,54.58,54.58,54.48,54.54,255200.0,40.5185,40.5185,40.4443,40.4888,255200.0
2015-01-02 11:00:00,54.55,54.55,54.33,54.35,252000.0,40.4962,40.4962,40.3329,40.3477,252000.0
2015-01-02 11:10:00,54.36,54.37,54.23,54.3,264000.0,40.3552,40.3626,40.2587,40.3106,264000.0
2015-01-02 11:20:00,54.28,54.39,54.25,54.39,362500.0,40.2958,40.3774,40.2735,40.3774,362500.0
2015-01-02 11:30:00,54.39,54.5,54.39,54.4,180900.0,40.3774,40.4591,40.3774,40.3849,180900.0
2015-01-02 11:40:00,54.41,54.41,54.27,54.28,217600.0,40.3923,40.3923,40.2884,40.2958,217600.0
2015-01-02 11:50:00,54.28,54.39,54.26,54.36,273900.0,40.2958,40.3774,40.2809,40.3552,273900.0
2015-01-02 12:00:00,54.36,54.47,54.32,54.43,101400.0,40.3552,40.4368,40.3255,40.4071,101400.0
2015-01-02 12:10:00,54.44,54.47,54.41,54.45,113200.0,40.4146,40.4368,40.3923,40.422,113200.0
2015-01-02 12:20:00,54.45,54.49,54.41,54.43,93400.0,40.422,40.4517,40.3923,40.4071,93400.0
2015-01-02 12:30:00,54.43,54.48,54.41,54.46,103300.0,40.4071,40.4443,40.3923,40.4294,103300.0
2015-01-02 12:40:00,54.46,54.47,54.29,54.3,121300.0,40.4294,40.4368,40.3032,40.3106,121300.0
2015-01-02 12:50:00,54.29,54.35,54.27,54.3,111100.0,40.3032,40.3477,40.2884,40.3106,111100.0
2015-01-02 13:00:00,54.3,54.38,54.3,54.33,98800.0,40.3106,40.37,40.3106,40.3329,98800.0
2015-01-02 13:10:00,54.33,54.34,54.29,54.31,63000.0,40.3329,40.3403,40.3032,40.3181,63000.0
2015-01-02 13:20:00,54.31,54.35,54.25,54.27,124300.0,40.3181,40.3477,40.2735,40.2884,124300.0
2015-01-02 13:30:00,54.27,54.28,54.19,54.23,141700.0,40.2884,40.2958,40.229,40.2587,141700.0
2015-01-02 13:40:00,54.23,54.3,54.21,54.27,110500.0,40.2587,40.3106,40.2438,40.2884,110500.0
2015-01-02 13:50:00,54.27,54.39,54.26,54.33,156400.0,40.2884,40.3774,40.2809,40.3329,156400.0
2015-01-02 14:00:00,54.33,54.43,54.32,54.42,301400.0,40.3329,40.4071,40.3255,40.3997,301400.0
2015-01-02 14:10:00,54.42,54.46,54.37,54.38,159300.0,40.3997,40.4294,40.3626,40.37,159300.0
2015-01-02 14:20:00,54.39,54.52,54.37,54.49,199700.0,40.3774,40.4739,40.3626,40.4517,199700.0
2015-01-02 14:30:00,54.5,54.56,54.44,54.55,127000.0,40.4591,40.5036,40.4146,40.4962,127000.0
2015-01-02 14:40:00,54.55,54.62,54.55,54.61,173000.0,40.4962,40.5482,40.4962,40.5408,173000.0
2015-01-02 14:50:00,54.61,54.63,54.56,54.57,162900.0,40.5408,40.5556,40.5036,40.5111,162900.0
2015-01-02 15:00:00,54.57,54.6,54.52,54.53,159200.0,40.5111,40.5333,40.4739,40.4814,159200.0
2015-01-02 15:10:00,54.53,54.53,54.44,54.51,193200.0,40.4814,40.4814,40.4146,40.4665,193200.0
2015-01-02 15:20:00,54.51,54.58,54.49,54.55,215900.0,40.4665,40.5185,40.4517,40.4962,215900.0
2015-01-02 15:30:00,54.55,54.62,54.54,54.61,258100.0,40.4962,40.5482,40.4888,40.5408,258100.0
2015-01-02 15:40:00,54.6,54.79,54.6,54.79,494100.0,40.5333,40.6744,40.5333,40.6744,494100.0
2015-01-02 15:50:00,54.79,54.81,54.69,54.69,840800.0,40.6744,40.6892,40.6002,40.6002,840800.0
2015-01-05 09:30:00,54.14,54.36,53.88,53.9,862700.0,40.1918,40.3552,39.9988,40.0137,862700.0
2015-01-05 09:40:00,53.9,54.0,53.7,53.71,477000.0,40.0137,40.0879,39.8652,39.8726,477000.0
2015-01-05 09:50:00,53.7,53.71,53.45,53.47,421800.0,39.8652,39.8726,39.6796,39.6945,421800.0
2015-01-05 10:00:00,53.47,53.65,53.4,53.58,346500.0,39.6945,39.8281,39.6425,39.7761,346500.0
2015-01-05 10:10:00,53.58,53.6,53.48,53.49,304800.0,39.7761,39.791,39.7019,39.7093,304800.0
2015-01-05 10:20:00,53.5,53.64,53.48,53.57,288700.0,39.7167,39.8207,39.7019,39.7687,288700.0
2015-01-05 10:30:00,53.56,53.57,53.41,53.44,286700.0,39.7613,39.7687,39.6499,39.6722,286700.0
2015-01-05 10:40:00,53.44,53.49,53.35,53.49,400600.0,39.6722,39.7093,39.6054,39.7093,400600.0
2015-01-05 10:50:00,53.49,53.58,53.45,53.5,301300.0,39.7093,39.7761,39.6796,39.7167,301300.0
2015-01-05 11:00:00,53.5,53.5,53.37,53.42,181000.0,39.7167,39.7167,39.6202,39.6573,181000.0
2015-01-05 11:10:00,53.42,53.5,53.34,53.36,278400.0,39.6573,39.7167,39.598,39.6128,278400.0
2015-01-05 11:20:00,53.36,53.41,53.34,53.36,149200.0,39.6128,39.6499,39.598,39.6128,149200.0
2015-01-05 11:30:00,53.36,53.42,53.33,53.42,212200.0,39.6128,39.6573,39.5905,39.6573,212200.0
2015-01-05 11:40:00,53.41,53.54,53.41,53.48,220400.0,39.6499,39.7464,39.6499,39.7019,220400.0
2015-01-05 11:50:00,53.49,53.51,53.43,53.47,173100.0,39.7093,39.7242,39.6648,39.6945,173100.0
2015-01-05 12:00:00,53.47,53.51,53.43,53.45,184300.0,39.6945,39.7242,39.6648,39.6796,184300.0
2015-01-05 12:10:00,53.44,53.47,53.35,53.37,185800.0,39.6722,39.6945,39.6054,39.6202,185800.0
2015-01-05 12:20:00,53.37,53.38,53.26,53.27,276900.0,39.6202,39.6276,39.5386,39.546,276900.0
2015-01-05 12:30:00,53.26,53.35,53.23,53.33,280100.0,39.5386,39.6054,39.5163,39.5905,280100.0
2015-01-05 12:40:00,53.33,53.39,53.3,53.31,166400.0,39.5905,39.6351,39.5683,39.5757,166400.0
2015-01-05 12:50:00,53.32,53.33,53.21,53.28,193100.0,39.5831,39.5905,39.5014,39.5534,193100.0
2015-01-05 13:00:00,53.29,53.33,53.24,53.31,172700.0,39.5608,39.5905,39.5237,39.5757,172700.0
2015-01-05 13:10:00,53.31,53.32,53.19,53.19,209100.0,39.5757,39.5831,39.4866,39.4866,209100.0
2015-01-05 13:20:00,53.2,53.24,53.17,53.24,109000.0,39.494,39.5237,39.4718,39.5237,109000.0
2015-01-05 13:30:00,53.23,53.36,53.22,53.31,182100.0,39.5163,39.6128,39.5089,39.5757,182100.0
2015-01-05 13:40:00,53.31,53.33,53.23,53.29,146800.0,39.5757,39.5905,39.5163,39.5608,146800.0
2015-01-05 13:50:00,53.29,53.35,53.25,53.28,191200.0,39.5608,39.6054,39.5311,39.5534,191200.0
2015-01-05 14:00:00,53.28,53.29,53.2,53.23,205600.0,39.5534,39.5608,39.494,39.5163,205600.0
2015-01-05 14:10:00,53.23,53.27,53.16,53.21,243900.0,39.5163,39.546,39.4643,39.5014,243900.0
2015-01-05 14:20:00,53.22,53.32,53.22,53.29,306600.0,39.5089,39.5831,39.5089,39.5608,306600.0
2015-01-05 14:30:00,53.29,53.3,53.22,53.23,293100.0,39.5608,39.5683,39.5089,39.5163,293100.0
2015-01-05 14:40:00,53.24,53.28,53.17,53.19,160500.0,39.5237,39.5534,39.4718,39.4866,160500.0
2015-01-05 14:50:00,53.2,53.2,53.12,53.13,270200.0,39.494,39.494,39.4346,39.4421,270200.0
2015-01-05 15:00:00,53.13,53.2,53.1,53.16,230500.0,39.4421,39.494,39.4198,39.4643,230500.0
2015-01-05 15:10:00,53.15,53.22,53.14,53.2,562300.0,39.4569,39.5089,39.4495,39.494,562300.0
2015-01-05 15:20:00,53.19,53.25,53.14,53.17,307900.0,39.4866,39.5311,39.4495,39.4718,307900.0
2015-01-05 15:30:00,53.18,53.29,53.16,53.28,560300.0,39.4792,39.5608,39.4643,39.5534,560300.0
2015-01-05 15:40:00,53.28,53.35,53.24,53.33,564800.0,39.5534,39.6054,39.5237,39.5905,564800.0
2015-01-05 15:50:00,53.32,53.43,53.2,53.23,1539800.0,39.5831,39.6648,39.494,39.5163,1539800.0
2015-01-06 09:30:00,53.35,53.47,53.03,53.04,575000.0,39.6054,39.6945,39.3678,39.3752,575000.0
2015-01-06 09:40:00,53.04,53.04,52.82,52.98,523700.0,39.3752,39.3752,39.2119,39.3307,523700.0
2015-01-06 09:50:00,52.98,53.1,52.91,52.95,720700.0,39.3307,39.4198,39.2787,39.3084,720700.0
2015-01-06 10:00:00,52.94,52.95,52.66,52.69,466700.0,39.301,39.3084,39.0931,39.1154,466700.0
2015-01-06 10:10:00,52.69,53.0,52.68,52.93,570400.0,39.1154,39.3455,39.108,39.2936,570400.0
2015-01-06 10:20:00,52.94,53.06,52.92,53.02,314900.0,39.301,39.3901,39.2862,39.3604,314900.0
2015-01-06 10:30:00,53.01,53.03,52.91,52.91,254200.0,39.353,39.3678,39.2787,39.2787,254200.0
2015-01-06 10:40:00,52.9,52.96,52.66,52.68,628000.0,39.2713,39.3159,39.0931,39.108,628000.0
2015-01-06 10:50:00,52.69,52.78,52.66,52.67,360500.0,39.1154,39.1822,39.0931,39.1006,360500.0
2015-01-06 11:00:00,52.67,52.72,52.52,52.69,443800.0,39.1006,39.1377,38.9892,39.1154,443800.0
2015-01-06 11:10:00,52.7,52.74,52.51,52.54,412100.0,39.1228,39.1525,38.9818,39.0041,412100.0
2015-01-06 11:20:00,52.54,52.59,52.44,52.45,383100.0,39.0041,39.0412,38.9298,38.9372,383100.0
2015-01-06 11:30:00,52.45,52.46,52.23,52.3,591500.0,38.9372,38.9447,38.7739,38.8259,591500.0
2015-01-06 11:40:00,52.3,52.38,52.25,52.36,324500.0,38.8259,38.8853,38.7888,38.8704,324500.0
2015-01-06 11:50:00,52.37,52.44,52.31,52.35,307400.0,38.8779,38.9298,38.8333,38.863,307400.0
2015-01-06 12:00:00,52.35,52.37,52.18,52.26,312100.0,38.863,38.8779,38.7368,38.7962,312100.0
2015-01-06 12:10:00,52.25,52.31,52.19,52.22,285300.0,38.7888,38.8333,38.7442,38.7665,285300.0
2015-01-06 12:20:00,52.21,52.35,52.19,52.3,270700.0,38.7591,38.863,38.7442,38.8259,270700.0
2015-01-06 12:30:00,52.29,52.41,52.25,52.39,278900.0,38.8185,38.9076,38.7888,38.8927,278900.0
2015-01-06 12:40:00,52.4,52.43,52.27,52.31,386200.0,38.9001,38.9224,38.8036,38.8333,386200.0
2015-01-06 12:50:00,52.3,52.4,52.29,52.32,184000.0,38.8259,38.9001,38.8185,38.8407,184000.0
2015-01-06 13:00:00,52.33,52.33,52.05,52.07,409600.0,38.8482,38.8482,38.6403,38.6551,409600.0
2015-01-06 13:10:00,52.07,52.09,51.9,51.91,469900.0,38.6551,38.67,38.5289,38.5364,469900.0
2015-01-06 13:20:00,51.92,51.99,51.86,51.93,330700.0,38.5438,38.5958,38.4992,38.5512,330700.0
2015-01-06 13:30:00,51.92,52.0,51.89,51.93,368400.0,38.5438,38.6032,38.5215,38.5512,368400.0
2015-01-06 13:40:00,51.93,52.0,51.85,52.0,323600.0,38.5512,38.6032,38.4918,38.6032,323600.0
2015-01-06 13:50:00,52.0,52.16,51.97,52.14,328500.0,38.6032,38.722,38.5809,38.7071,328500.0
2015-01-06 14:00:00,52.14,52.25,52.11,52.15,553100.0,38.7071,38.7888,38.6848,38.7145,553100.0
2015-01-06 14:10:00,52.16,52.16,51.98,52.04,406600.0,38.722,38.722,38.5883,38.6329,406600.0
2015-01-06 14:20:00,52.05,52.15,52.02,52.12,358000.0,38.6403,38.7145,38.618,38.6923,358000.0
2015-01-06 14:30:00,52.13,52.23,52.08,52.22,395100.0,38.6997,38.7739,38.6626,38.7665,395100.0
2015-01-06 14:40:00,52.23,52.42,52.18,52.37,494400.0,38.7739,38.915,38.7368,38.8779,494400.0
2015-01-06 14:50:00,52.38,52.43,52.22,52.26,388200.0,38.8853,38.9224,38.7665,38.7962,388200.0
2015-01-06 15:00:00,52.27,52.32,52.18,52.27,576000.0,38.8036,38.8407,38.7368,38.8036,576000.0
2015-01-06 15:10:00,52.28,52.37,52.25,52.31,406000.0,38.811,38.8779,38.7888,38.8333,406000.0
2015-01-06 15:20:00,52.32,52.44,52.3,52.41,511100.0,38.8407,38.9298,38.8259,38.9076,511100.0
2015-01-06 15:30:00,52.41,52.41,52.19,52.19,501400.0,38.9076,38.9076,38.7442,38.7442,501400.0
2015-01-06 15:40:00,52.2,52.39,52.15,52.31,777900.0,38.7517,38.8927,38.7145,38.8333,777900.0
2015-01-06 15:50:00,52.31,52.34,52.05,52.06,1584300.0,38.8333,38.8556,38.6403,38.6477,1584300.0
2015-01-07 09:30:00,52.63,52.64,52.37,52.4,611700.0,39.0709,39.0783,38.8779,38.9001,611700.0
2015-01-07 09:40:00,52.39,52.51,52.31,52.46,336200.0,38.8927,38.9818,38.8333,38.9447,336200.0
2015-01-07 09:50:00,52.47,52.61,52.44,52.57,366300.0,38.9521,39.056,38.9298,39.0263,366300.0
2015-01-07 10:00:00,52.58,52.6,52.5,52.51,252700.0,39.0338,39.0486,38.9744,38.9818,252700.0
2015-01-07 10:10:00,52.51,52.51,52.37,52.5,268600.0,38.9818,38.9818,38.8779,38.9744,268600.0
2015-01-07 10:20:00,52.5,52.51,52.35,52.45,271800.0,38.9744,38.9818,38.863,38.9372,271800.0
2015-01-07 10:30:00,52.44,52.48,52.36,52.37,192400.0,38.9298,38.9595,38.8704,38.8779,192400.0
2015-01-07 10:40:00,52.37,52.41,52.28,52.41,165800.0,38.8779,38.9076,38.811,38.9076,165800.0
2015-01-07 10:50:00,52.4,52.5,52.37,52.38,173900.0,38.9001,38.9744,38.8779,38.8853,173900.0
2015-01-07 11:00:00,52.38,52.45,52.29,52.34,282900.0,38.8853,38.9372,38.8185,38.8556,282900.0
2015-01-07 11:10:00,52.33,52.37,52.26,52.27,223500.0,38.8482,38.8779,38.7962,38.8036,223500.0
2015-01-07 11:20:00,52.28,52.28,52.12,52.14,226500.0,38.811,38.811,38.6923,38.7071,226500.0
2015-01-07 11:30:00,52.14,52.25,52.13,52.2,235400.0,38.7071,38.7888,38.6997,38.7517,235400.0
2015-01-07 11:40:00,52.19,52.33,52.17,52.33,213700.0,38.7442,38.8482,38.7294,38.8482,213700.0
2015-01-07 11:50:00,52.33,52.48,52.29,52.45,391400.0,38.8482,38.9595,38.8185,38.9372,391400.0
2015-01-07 12:00:00,52.45,52.52,52.32,52.41,586200.0,38.9372,38.9892,38.8407,38.9076,586200.0
2015-01-07 12:10:00,52.42,52.42,52.21,52.3,341700.0,38.915,38.915,38.7591,38.8259,341700.0
2015-01-07 12:20:00,52.3,52.37,52.27,52.33,287000.0,38.8259,38.8779,38.8036,38.8482,287000.0
2015-01-07 12:30:00,52.33,52.36,52.23,52.35,215600.0,38.8482,38.8704,38.7739,38.863,215600.0
2015-01-07 12:40:00,52.35,52.37,52.22,52.25,154800.0,38.863,38.8779,38.7665,38.7888,154800.0
2015-01-07 12:50:00,52.26,52.29,52.22,52.22,170200.0,38.7962,38.8185,38.7665,38.7665,170200.0
2015-01-07 13:00:00,52.22,52.28,52.21,52.21,169100.0,38.7665,38.811,38.7591,38.7591,169100.0
2015-01-07 13:10:00,52.21,52.27,52.2,52.26,124100.0,38.7591,38.8036,38.7517,38.7962,124100.0
2015-01-07 13:20:00,52.26,52.27,52.12,52.13,178900.0,38.7962,38.8036,38.6923,38.6997,178900.0
2015-01-07 13:30:00,52.13,52.2,52.11,52.19,176300.0,38.6997,38.7517,38.6848,38.7442,176300.0
2015-01-07 13:40:00,52.19,52.35,52.18,52.35,187400.0,38.7442,38.863,38.7368,38.863,187400.0
2015-01-07 13:50:00,52.35,52.36,52.3,52.33,114900.0,38.863,38.8704,38.8259,38.8482,114900.0
2015-01-07 14:00:00,52.32,52.42,52.23,52.4,343000.0,38.8407,38.915,38.7739,38.9001,343000.0
2015-01-07 14:10:00,52.4,52.43,52.31,52.38,378000.0,38.9001,38.9224,38.8333,38.8853,378000.0
2015-01-07 14:20:00,52.37,52.44,52.34,52.38,184100.0,38.8779,38.9298,38.8556,38.8853,184100.0
2015-01-07 14:30:00,52.37,52.47,52.37,52.43,253800.0,38.8779,38.9521,38.8779,38.9224,253800.0
2015-01-07 14:40:00,52.43,52.43,52.34,52.38,190900.0,38.9224,38.9224,38.8556,38.8853,190900.0
2015-01-07 14:50:00,52.37,52.37,52.22,52.24,258900.0,38.8779,38.8779,38.7665,38.7813,258900.0
2015-01-07 15:00:00,52.25,52.33,52.21,52.33,209200.0,38.7888,38.8482,38.7591,38.8482,209200.0
2015-01-07 15:10:00,52.33,52.35,52.22,52.33,302400.0,38.8482,38.863,38.7665,38.8482,302400.0
2015-01-07 15:20:00,52.33,52.36,52.27,52.33,289500.0,38.8482,38.8704,38.8036,38.8482,289500.0
2015-01-07 15:30:00,52.33,52.37,52.27,52.33,402700.0,38.8482,38.8779,38.8036,38.8482,402700.0
2015-01-07 15:40:00,52.34,52.41,52.32,52.35,620600.0,38.8556,38.9076,38.8407,38.863,620600.0
2015-01-07 15:50:00,52.37,52.43,52.33,52.39,1246700.0,38.8779,38.9224,38.8482,38.8927,1246700.0
2015-01-08 09:30:00,53.0,53.26,52.96,53.11,993300.0,39.3455,39.5386,39.3159,39.4272,993300.0
2015-01-08 09:40:00,53.11,53.26,53.1,53.15,384400.0,39.4272,39.5386,39.4198,39.4569,384400.0
2015-01-08 09:50:00,53.15,53.24,53.15,53.24,296200.0,39.4569,39.5237,39.4569,39.5237,296200.0
2015-01-08 10:00:00,53.25,53.28,53.16,53.27,575900.0,39.5311,39.5534,39.4643,39.546,575900.0
2015-01-08 10:10:00,53.26,53.27,53.15,53.16,678800.0,39.5386,39.546,39.4569,39.4643,678800.0
2015-01-08 10:20:00,53.16,53.26,53.1,53.22,582600.0,39.4643,39.5386,39.4198,39.5089,582600.0
2015-01-08 10:30:00,53.21,53.27,53.18,53.23,297100.0,39.5014,39.546,39.4792,39.5163,297100.0
2015-01-08 10:40:00,53.23,53.39,53.22,53.36,421300.0,39.5163,39.6351,39.5089,39.6128,421300.0
2015-01-08 10:50:00,53.36,53.52,53.35,53.5,419700.0,39.6128,39.7316,39.6054,39.7167,419700.0
2015-01-08 11:00:00,53.5,53.55,53.45,53.45,348700.0,39.7167,39.7539,39.6796,39.6796,348700.0
2015-01-08 11:10:00,53.46,53.46,53.34,53.4,334000.0,39.687,39.687,39.598,39.6425,334000.0
2015-01-08 11:20:00,53.4,53.41,53.34,53.35,224800.0,39.6425,39.6499,39.598,39.6054,224800.0
2015-01-08 11:30:00,53.35,53.36,53.24,53.3,260400.0,39.6054,39.6128,39.5237,39.5683,260400.0
2015-01-08 11:40:00,53.3,53.31,53.23,53.29,255000.0,39.5683,39.5757,39.5163,39.5608,255000.0
2015-01-08 11:50:00,53.29,53.31,53.25,53.28,217000.0,39.5608,39.5757,39.5311,39.5534,217000.0
2015-01-08 12:00:00,53.29,53.32,53.26,53.28,118700.0,39.5608,39.5831,39.5386,39.5534,118700.0
2015-01-08 12:10:00,53.28,53.28,53.17,53.21,115900.0,39.5534,39.5534,39.4718,39.5014,115900.0
2015-01-08 12:20:00,53.21,53.25,53.15,53.23,245800.0,39.5014,39.5311,39.4569,39.5163,245800.0
2015-01-08 12:30:00,53.23,53.26,53.22,53.24,225600.0,39.5163,39.5386,39.5089,39.5237,225600.0
2015-01-08 12:40:00,53.24,53.3,53.23,53.3,186000.0,39.5237,39.5683,39.5163,39.5683,186000.0
2015-01-08 12:50:00,53.3,53.4,53.29,53.38,144400.0,39.5683,39.6425,39.5608,39.6276,144400.0
2015-01-08 13:00:00,53.38,53.4,53.32,53.4,266900.0,39.6276,39.6425,39.5831,39.6425,266900.0
2015-01-08 13:10:00,53.4,53.44,53.39,53.39,181300.0,39.6425,39.6722,39.6351,39.6351,181300.0
2015-01-08 13:20:00,53.39,53.41,53.36,53.4,252200.0,39.6351,39.6499,39.6128,39.6425,252200.0
2015-01-08 13:30:00,53.4,53.42,53.37,53.38,160800.0,39.6425,39.6573,39.6202,39.6276,160800.0
2015-01-08 13:40:00,53.38,53.4,53.34,53.35,208400.0,39.6276,39.6425,39.598,39.6054,208400.0
2015-01-08 13:50:00,53.34,53.35,53.24,53.26,250300.0,39.598,39.6054,39.5237,39.5386,250300.0
2015-01-08 14:00:00,53.26,53.3,53.22,53.28,157400.0,39.5386,39.5683,39.5089,39.5534,157400.0
2015-01-08 14:10:00,53.28,53.31,53.23,53.29,124200.0,39.5534,39.5757,39.5163,39.5608,124200.0
2015-01-08 14:20:00,53.28,53.42,53.27,53.42,278800.0,39.5534,39.6573,39.546,39.6573,278800.0
2015-01-08 14:30:00,53.42,53.49,53.39,53.48,377100.0,39.6573,39.7093,39.6351,39.7019,377100.0
2015-01-08 14:40:00,53.49,53.55,53.48,53.5,341500.0,39.7093,39.7539,39.7019,39.7167,341500.0
2015-01-08 14:50:00,53.5,53.55,53.47,53.48,213000.0,39.7167,39.7539,39.6945,39.7019,213000.0
2015-01-08 15:00:00,53.48,53.57,53.48,53.54,343000.0,39.7019,39.7687,39.7019,39.7464,343000.0
2015-01-08 15:10:00,53.54,53.59,53.51,53.54,487800.0,39.7464,39.7835,39.7242,39.7464,487800.0
2015-01-08 15:20:00,53.55,53.55,53.5,53.54,385800.0,39.7539,39.7539,39.7167,39.7464,385800.0
2015-01-08 15:30:00,53.55,53.55,53.48,53.53,442100.0,39.7539,39.7539,39.7019,39.739,442100.0
2015-01-08 15:40:00,53.53,53.53,53.45,53.46,739100.0,39.739,39.739,39.6796,39.687,739100.0
2015-01-08 15:50:00,53.46,53.57,53.44,53.55,1783300.0,39.687,39.7687,39.6722,39.7539,1783300.0
2015-01-09 09:30:00,53.53,53.59,53.26,53.5,625700.0,39.739,39.7835,39.5386,39.7167,625700.0
2015-01-09 09:40:00,53.5,53.5,53.18,53.21,450500.0,39.7167,39.7167,39.4792,39.5014,450500.0
2015-01-09 09:50:00,53.21,53.27,53.06,53.12,403500.0,39.5014,39.546,39.3901,39.4346,403500.0
2015-01-09 10:00:00,53.12,53.18,53.06,53.16,349700.0,39.4346,39.4792,39.3901,39.4643,349700.0
2015-01-09 10:10:00,53.16,53.25,53.15,53.21,255300.0,39.4643,39.5311,39.4569,39.5014,255300.0
2015-01-09 10:20:00,53.21,53.21,53.07,53.16,321200.0,39.5014,39.5014,39.3975,39.4643,321200.0
2015-01-09 10:30:00,53.16,53.16,52.84,52.95,446800.0,39.4643,39.4643,39.2268,39.3084,446800.0
2015-01-09 10:40:00,52.95,53.0,52.83,52.95,349100.0,39.3084,39.3455,39.2193,39.3084,349100.0
2015-01-09 10:50:00,52.96,52.99,52.89,52.9,269300.0,39.3159,39.3381,39.2639,39.2713,269300.0
2015-01-09 11:00:00,52.9,52.9,52.79,52.84,188900.0,39.2713,39.2713,39.1897,39.2268,188900.0
2015-01-09 11:10:00,52.85,52.88,52.73,52.77,238600.0,39.2342,39.2565,39.1451,39.1748,238600.0
2015-01-09 11:20:00,52.77,52.8,52.69,52.76,233800.0,39.1748,39.1971,39.1154,39.1674,233800.0
2015-01-09 11:30:00,52.75,52.83,52.66,52.78,166100.0,39.16,39.2193,39.0931,39.1822,166100.0
2015-01-09 11:40:00,52.78,52.87,52.73,52.85,193600.0,39.1822,39.249,39.1451,39.2342,193600.0
2015-01-09 11:50:00,52.84,52.93,52.82,52.91,228900.0,39.2268,39.2936,39.2119,39.2787,228900.0
2015-01-09 12:00:00,52.91,52.93,52.83,52.93,219500.0,39.2787,39.2936,39.2193,39.2936,219500.0
2015-01-09 12:10:00,52.93,52.93,52.85,52.9,192900.0,39.2936,39.2936,39.2342,39.2713,192900.0
2015-01-09 12:20:00,52.9,52.9,52.75,52.81,219600.0,39.2713,39.2713,39.16,39.2045,219600.0
2015-01-09 12:30:00,52.8,52.84,52.75,52.81,175100.0,39.1971,39.2268,39.16,39.2045,175100.0
2015-01-09 12:40:00,52.82,52.86,52.78,52.84,166500.0,39.2119,39.2416,39.1822,39.2268,166500.0
2015-01-09 12:50:00,52.84,52.85,52.73,52.73,203900.0,39.2268,39.2342,39.1451,39.1451,203900.0
2015-01-09 13:00:00,52.73,52.82,52.69,52.79,133600.0,39.1451,39.2119,39.1154,39.1897,133600.0
2015-01-09 13:10:00,52.79,52.91,52.78,52.89,170100.0,39.1897,39.2787,39.1822,39.2639,170100.0
2015-01-09 13:20:00,52.9,52.92,52.78,52.78,161700.0,39.2713,39.2862,39.1822,39.1822,161700.0
2015-01-09 13:30:00,52.79,52.88,52.78,52.8,178100.0,39.1897,39.2565,39.1822,39.1971,178100.0
2015-01-09 13:40:00,52.8,52.8,52.7,52.78,180700.0,39.1971,39.1971,39.1228,39.1822,180700.0
2015-01-09 13:50:00,52.77,52.86,52.74,52.8,149500.0,39.1748,39.2416,39.1525,39.1971,149500.0
2015-01-09 14:00:00,52.79,52.79,52.68,52.7,158400.0,39.1897,39.1897,39.108,39.1228,158400.0
2015-01-09 14:10:00,52.7,52.74,52.68,52.73,126200.0,39.1228,39.1525,39.108,39.1451,126200.0
2015-01-09 14:20:00,52.73,52.78,52.69,52.74,192500.0,39.1451,39.1822,39.1154,39.1525,192500.0
2015-01-09 14:30:00,52.74,52.81,52.7,52.81,415800.0,39.1525,39.2045,39.1228,39.2045,415800.0
2015-01-09 14:40:00,52.81,52.85,52.74,52.76,194300.0,39.2045,39.2342,39.1525,39.1674,194300.0
2015-01-09 14:50:00,52.76,52.81,52.75,52.79,218700.0,39.1674,39.2045,39.16,39.1897,218700.0
2015-01-09 15:00:00,52.78,52.86,52.77,52.82,297400.0,39.1822,39.2416,39.1748,39.2119,297400.0
2015-01-09 15:10:00,52.82,52.91,52.82,52.87,298000.0,39.2119,39.2787,39.2119,39.249,298000.0
2015-01-09 15:20:00,52.87,52.89,52.74,52.77,262400.0,39.249,39.2639,39.1525,39.1748,262400.0
2015-01-09 15:30:00,52.77,52.81,52.71,52.76,367600.0,39.1748,39.2045,39.1303,39.1674,367600.0
2015-01-09 15:40:00,52.76,52.85,52.76,52.82,488400.0,39.1674,39.2342,39.1674,39.2119,488400.0
2015-01-09 15:50:00,52.82,52.82,52.68,52.69,1604100.0,39.2119,39.2119,39.108,39.1154,1604100.0
2015-01-12 09:30:00,52.61,52.69,52.01,52.07,801800.0,39.056,39.1154,38.6106,38.6551,801800.0
2015-01-12 09:40:00,52.07,52.17,51.74,51.76,805800.0,38.6551,38.7294,38.4102,38.425,805800.0
2015-01-12 09:50:00,51.76,51.95,51.71,51.95,447100.0,38.425,38.5661,38.3879,38.5661,447100.0
2015-01-12 10:00:00,51.95,51.97,51.77,51.94,345000.0,38.5661,38.5809,38.4324,38.5586,345000.0
2015-01-12 10:10:00,51.93,52.02,51.88,51.99,383300.0,38.5512,38.618,38.5141,38.5958,383300.0
2015-01-12 10:20:00,51.99,52.05,51.88,51.94,369600.0,38.5958,38.6403,38.5141,38.5586,369600.0
2015-01-12 10:30:00,51.94,52.12,51.94,52.11,291200.0,38.5586,38.6923,38.5586,38.6848,291200.0
2015-01-12 10:40:00,52.1,52.24,52.08,52.22,246000.0,38.6774,38.7813,38.6626,38.7665,246000.0
2015-01-12 10:50:00,52.21,52.24,52.09,52.24,175900.0,38.7591,38.7813,38.67,38.7813,175900.0
2015-01-12 11:00:00,52.25,52.37,52.25,52.27,188200.0,38.7888,38.8779,38.7888,38.8036,188200.0
2015-01-12 11:10:00,52.28,52.36,52.22,52.3,207000.0,38.811,38.8704,38.7665,38.8259,207000.0
2015-01-12 11:20:00,52.31,52.33,52.19,52.22,165700.0,38.8333,38.8482,38.7442,38.7665,165700.0
2015-01-12 11:30:00,52.22,52.29,52.17,52.26,112300.0,38.7665,38.8185,38.7294,38.7962,112300.0
2015-01-12 11:40:00,52.26,52.27,52.15,52.16,140300.0,38.7962,38.8036,38.7145,38.722,140300.0
2015-01-12 11:50:00,52.15,52.19,52.08,52.16,172400.0,38.7145,38.7442,38.6626,38.722,172400.0
2015-01-12 12:00:00,52.17,52.27,52.16,52.22,167100.0,38.7294,38.8036,38.722,38.7665,167100.0
2015-01-12 12:10:00,52.22,52.26,52.11,52.18,216800.0,38.7665,38.7962,38.6848,38.7368,216800.0
2015-01-12 12:20:00,52.18,52.3,52.17,52.19,188900.0,38.7368,38.8259,38.7294,38.7442,188900.0
2015-01-12 12:30:00,52.19,52.28,52.18,52.26,118300.0,38.7442,38.811,38.7368,38.7962,118300.0
2015-01-12 12:40:00,52.25,52.26,52.15,52.16,160100.0,38.7888,38.7962,38.7145,38.722,160100.0
2015-01-12 12:50:00,52.16,52.16,52.06,52.1,384200.0,38.722,38.722,38.6477,38.6774,384200.0
2015-01-12 13:00:00,52.1,52.13,52.03,52.09,237000.0,38.6774,38.6997,38.6255,38.67,237000.0
2015-01-12 13:10:00,52.09,52.13,52.04,52.05,202600.0,38.67,38.6997,38.6329,38.6403,202600.0
2015-01-12 13:20:00,52.05,52.06,51.94,51.94,320400.0,38.6403,38.6477,38.5586,38.5586,320400.0
2015-01-12 13:30:00,51.94,52.0,51.94,51.99,163600.0,38.5586,38.6032,38.5586,38.5958,163600.0
2015-01-12 13:40:00,51.99,52.04,51.95,52.04,203900.0,38.5958,38.6329,38.5661,38.6329,203900.0
2015-01-12 13:50:00,52.03,52.04,51.96,51.97,99800.0,38.6255,38.6329,38.5735,38.5809,99800.0
2015-01-12 14:00:00,51.97,52.0,51.95,51.97,191100.0,38.5809,38.6032,38.5661,38.5809,191100.0
2015-01-12 14:10:00,51.97,52.0,51.91,51.91,178700.0,38.5809,38.6032,38.5364,38.5364,178700.0
2015-01-12 14:20:00,51.91,51.94,51.86,51.9,233200.0,38.5364,38.5586,38.4992,38.5289,233200.0
2015-01-12 14:30:00,51.9,51.93,51.85,51.86,194500.0,38.5289,38.5512,38.4918,38.4992,194500.0
2015-01-12 14:40:00,51.87,51.91,51.85,51.91,232100.0,38.5067,38.5364,38.4918,38.5364,232100.0
2015-01-12 14:50:00,51.91,51.96,51.85,51.95,232300.0,38.5364,38.5735,38.4918,38.5661,232300.0
2015-01-12 15:00:00,51.94,52.0,51.91,51.93,261400.0,38.5586,38.6032,38.5364,38.5512,261400.0
2015-01-12 15:10:00,51.93,51.99,51.92,51.95,376800.0,38.5512,38.5958,38.5438,38.5661,376800.0
2015-01-12 15:20:00,51.94,51.96,51.9,51.93,353900.0,38.5586,38.5735,38.5289,38.5512,353900.0
2015-01-12 15:30:00,51.93,51.96,51.87,51.91,580100.0,38.5512,38.5735,38.5067,38.5364,580100.0
2015-01-12 15:40:00,51.91,52.11,51.91,52.05,813300.0,38.5364,38.6848,38.5364,38.6403,813300.0
2015-01-12 15:50:00,52.05,52.11,51.99,52.06,1630800.0,38.6403,38.6848,38.5958,38.6477,1630800.0
2015-01-13 09:30:00,52.3,52.47,52.2,52.28,1086200.0,38.8259,38.9521,38.7517,38.811,1086200.0
2015-01-13 09:40:00,52.29,52.48,52.28,52.35,970800.0,38.8185,38.9595,38.811,38.863,970800.0
2015-01-13 09:50:00,52.35,52.42,52.2,52.37,674300.0,38.863,38.915,38.7517,38.8779,674300.0
2015-01-13 10:00:00,52.37,52.47,52.36,52.39,411400.0,38.8779,38.9521,38.8704,38.8927,411400.0
2015-01-13 10:10:00,52.38,52.39,52.32,52.35,706700.0,38.8853,38.8927,38.8407,38.863,706700.0
2015-01-13 10:20:00,52.35,52.42,52.34,52.41,481200.0,38.863,38.915,38.8556,38.9076,481200.0
2015-01-13 10:30:00,52.41,52.45,52.39,52.41,381700.0,38.9076,38.9372,38.8927,38.9076,381700.0
2015-01-13 10:40:00,52.42,52.53,52.41,52.46,337300.0,38.915,38.9966,38.9076,38.9447,337300.0
2015-01-13 10:50:00,52.47,52.52,52.46,52.49,359700.0,38.9521,38.9892,38.9447,38.9669,359700.0
2015-01-13 11:00:00,52.49,52.5,52.35,52.38,336900.0,38.9669,38.9744,38.863,38.8853,336900.0
2015-01-13 11:10:00,52.38,52.43,52.34,52.35,363400.0,38.8853,38.9224,38.8556,38.863,363400.0
2015-01-13 11:20:00,52.35,52.36,52.29,52.35,328600.0,38.863,38.8704,38.8185,38.863,328600.0
2015-01-13 11:30:00,52.34,52.35,52.12,52.13,389700.0,38.8556,38.863,38.6923,38.6997,389700.0
2015-01-13 11:40:00,52.13,52.17,52.08,52.14,449900.0,38.6997,38.7294,38.6626,38.7071,449900.0
2015-01-13 11:50:00,52.14,52.14,52.03,52.05,405100.0,38.7071,38.7071,38.6255,38.6403,405100.0
2015-01-13 12:00:00,52.06,52.07,51.84,51.94,699300.0,38.6477,38.6551,38.4844,38.5586,699300.0
2015-01-13 12:10:00,51.94,52.03,51.93,52.02,220600.0,38.5586,38.6255,38.5512,38.618,220600.0
2015-01-13 12:20:00,52.03,52.03,51.91,51.98,300600.0,38.6255,38.6255,38.5364,38.5883,300600.0
2015-01-13 12:30:00,51.99,52.04,51.92,52.04,198600.0,38.5958,38.6329,38.5438,38.6329,198600.0
2015-01-13 12:40:00,52.03,52.12,51.97,52.12,325200.0,38.6255,38.6923,38.5809,38.6923,325200.0
2015-01-13 12:50:00,52.12,52.14,52.04,52.09,293900.0,38.6923,38.7071,38.6329,38.67,293900.0
2015-01-13 13:00:00,52.1,52.18,52.09,52.16,322200.0,38.6774,38.7368,38.67,38.722,322200.0
2015-01-13 13:10:00,52.16,52.18,52.12,52.13,326700.0,38.722,38.7368,38.6923,38.6997,326700.0
2015-01-13 13:20:00,52.12,52.13,51.81,51.84,452100.0,38.6923,38.6997,38.4621,38.4844,452100.0
2015-01-13 13:30:00,51.84,51.89,51.76,51.8,582100.0,38.4844,38.5215,38.425,38.4547,582100.0
2015-01-13 13:40:00,51.8,51.94,51.75,51.89,727200.0,38.4547,38.5586,38.4176,38.5215,727200.0
2015-01-13 13:50:00,51.88,51.89,51.58,51.66,513100.0,38.5141,38.5215,38.2914,38.3508,513100.0
2015-01-13 14:00:00,51.66,51.66,51.41,51.45,722200.0,38.3508,38.3508,38.1652,38.1949,722200.0
2015-01-13 14:10:00,51.45,51.51,51.25,51.3,671800.0,38.1949,38.2394,38.0464,38.0835,671800.0
2015-01-13 14:20:00,51.3,51.5,51.26,51.46,634200.0,38.0835,38.232,38.0538,38.2023,634200.0
2015-01-13 14:30:00,51.46,51.56,51.44,51.51,400500.0,38.2023,38.2765,38.1875,38.2394,400500.0
2015-01-13 14:40:00,51.52,51.64,51.49,51.6,620000.0,38.2468,38.3359,38.2246,38.3062,620000.0
2015-01-13 14:50:00,51.6,51.7,51.43,51.44,522200.0,38.3062,38.3805,38.18,38.1875,522200.0
2015-01-13 15:00:00,51.44,51.5,51.4,51.43,494100.0,38.1875,38.232,38.1578,38.18,494100.0
2015-01-13 15:10:00,51.43,51.73,51.42,51.66,400300.0,38.18,38.4027,38.1726,38.3508,400300.0
2015-01-13 15:20:00,51.66,51.73,51.6,51.61,590400.0,38.3508,38.4027,38.3062,38.3137,590400.0
2015-01-13 15:30:00,51.61,52.0,51.6,51.98,901000.0,38.3137,38.6032,38.3062,38.5883,901000.0
2015-01-13 15:40:00,51.98,52.04,51.78,51.79,1197700.0,38.5883,38.6329,38.4399,38.4473,1197700.0
2015-01-13 15:50:00,51.79,51.85,51.63,51.82,1996600.0,38.4473,38.4918,38.3285,38.4696,1996600.0
2015-01-14 09:30:00,51.0,51.73,50.82,51.5,2203800.0,37.8608,38.4027,37.7272,38.232,2203800.0
2015-01-14 09:40:00,51.5,51.67,51.49,51.58,982700.0,38.232,38.3582,38.2246,38.2914,982700.0
2015-01-14 09:50:00,51.58,51.66,51.4,51.61,791600.0,38.2914,38.3508,38.1578,38.3137,791600.0
2015-01-14 10:00:00,51.62,51.66,51.39,51.53,835600.0,38.3211,38.3508,38.1503,38.2543,835600.0
2015-01-14 10:10:00,51.53,51.55,51.25,51.28,726300.0,38.2543,38.2691,38.0464,38.0687,726300.0
2015-01-14 10:20:00,51.29,51.58,51.27,51.57,551800.0,38.0761,38.2914,38.0613,38.284,551800.0
2015-01-14 10:30:00,51.56,51.56,51.24,51.26,642700.0,38.2765,38.2765,38.039,38.0538,642700.0
2015-01-14 10:40:00,51.26,51.35,51.21,51.32,424100.0,38.0538,38.1206,38.0167,38.0984,424100.0
2015-01-14 10:50:00,51.32,51.39,51.19,51.2,718700.0,38.0984,38.1503,38.0019,38.0093,718700.0
2015-01-14 11:00:00,51.2,51.21,51.03,51.08,456800.0,38.0093,38.0167,37.8831,37.9202,456800.0
2015-01-14 11:10:00,51.07,51.1,50.93,50.94,510400.0,37.9128,37.935,37.8088,37.8163,510400.0
2015-01-14 11:20:00,50.94,51.01,50.91,51.0,536000.0,37.8163,37.8682,37.794,37.8608,536000.0
2015-01-14 11:30:00,51.0,51.03,50.94,51.01,494900.0,37.8608,37.8831,37.8163,37.8682,494900.0
2015-01-14 11:40:00,51.01,51.1,51.0,51.07,462400.0,37.8682,37.935,37.8608,37.9128,462400.0
2015-01-14 11:50:00,51.07,51.08,50.93,50.97,527600.0,37.9128,37.9202,37.8088,37.8385,527600.0
2015-01-14 12:00:00,50.97,51.0,50.82,50.86,728900.0,37.8385,37.8608,37.7272,37.7569,728900.0
2015-01-14 12:10:00,50.86,50.96,50.79,50.92,572800.0,37.7569,37.8311,37.7049,37.8014,572800.0
2015-01-14 12:20:00,50.92,51.02,50.91,51.0,446500.0,37.8014,37.8757,37.794,37.8608,446500.0
2015-01-14 12:30:00,51.01,51.05,50.91,50.91,384400.0,37.8682,37.8979,37.794,37.794,384400.0
2015-01-14 12:40:00,50.91,50.93,50.75,50.83,413200.0,37.794,37.8088,37.6752,37.7346,413200.0
2015-01-14 12:50:00,50.82,50.83,50.7,50.74,359400.0,37.7272,37.7346,37.6381,37.6678,359400.0
2015-01-14 13:00:00,50.75,50.8,50.7,50.71,447400.0,37.6752,37.7123,37.6381,37.6455,447400.0
2015-01-14 13:10:00,50.72,50.72,50.61,50.65,704500.0,37.6529,37.6529,37.5713,37.601,704500.0
2015-01-14 13:20:00,50.65,50.69,50.61,50.62,653400.0,37.601,37.6307,37.5713,37.5787,653400.0
2015-01-14 13:30:00,50.62,50.62,50.56,50.57,602600.0,37.5787,37.5787,37.5342,37.5416,602600.0
2015-01-14 13:40:00,50.57,50.57,50.42,50.54,760400.0,37.5416,37.5416,37.4302,37.5193,760400.0
2015-01-14 13:50:00,50.55,50.69,50.47,50.69,836900.0,37.5267,37.6307,37.4674,37.6307,836900.0
2015-01-14 14:00:00,50.69,50.85,50.59,50.85,1212500.0,37.6307,37.7495,37.5564,37.7495,1212500.0
2015-01-14 14:10:00,50.85,51.04,50.82,51.02,1210800.0,37.7495,37.8905,37.7272,37.8757,1210800.0
2015-01-14 14:20:00,51.02,51.08,50.9,51.07,597000.0,37.8757,37.9202,37.7866,37.9128,597000.0
2015-01-14 14:30:00,51.08,51.14,51.0,51.09,923500.0,37.9202,37.9647,37.8608,37.9276,923500.0
2015-01-14 14:40:00,51.09,51.11,50.93,50.96,974600.0,37.9276,37.9425,37.8088,37.8311,974600.0
2015-01-14 14:50:00,50.96,50.96,50.81,50.87,778200.0,37.8311,37.8311,37.7198,37.7643,778200.0
2015-01-14 15:00:00,50.87,51.03,50.84,50.94,758300.0,37.7643,37.8831,37.742,37.8163,758300.0
2015-01-14 15:10:00,50.94,51.09,50.84,51.05,587800.0,37.8163,37.9276,37.742,37.8979,587800.0
2015-01-14 15:20:00,51.05,51.16,51.03,51.12,916900.0,37.8979,37.9796,37.8831,37.9499,916900.0
2015-01-14 15:30:00,51.12,51.26,51.09,51.26,1209400.0,37.9499,38.0538,37.9276,38.0538,1209400.0
2015-01-14 15:40:00,51.25,51.29,51.19,51.21,1646300.0,38.0464,38.0761,38.0019,38.0167,1646300.0
2015-01-14 15:50:00,51.21,51.28,51.17,51.22,2427400.0,38.0167,38.0687,37.987,38.0241,2427400.0
2015-01-15 09:30:00,51.21,51.54,51.15,51.32,1255900.0,38.0167,38.2617,37.9722,38.0984,1255900.0
2015-01-15 09:40:00,51.31,51.37,51.06,51.06,644400.0,38.0909,38.1355,37.9054,37.9054,644400.0
2015-01-15 09:50:00,51.06,51.23,50.81,51.0,827700.0,37.9054,38.0316,37.7198,37.8608,827700.0
2015-01-15 10:00:00,51.0,51.11,50.9,51.09,852500.0,37.8608,37.9425,37.7866,37.9276,852500.0
2015-01-15 10:10:00,51.09,51.32,51.01,51.3,864600.0,37.9276,38.0984,37.8682,38.0835,864600.0
2015-01-15 10:20:00,51.31,51.32,51.15,51.16,1088700.0,38.0909,38.0984,37.9722,37.9796,1088700.0
2015-01-15 10:30:00,51.17,51.32,51.07,51.28,1143000.0,37.987,38.0984,37.9128,38.0687,1143000.0
2015-01-15 10:40:00,51.27,51.28,51.06,51.08,829900.0,38.0613,38.0687,37.9054,37.9202,829900.0
2015-01-15 10:50:00,51.07,51.14,50.95,50.96,474400.0,37.9128,37.9647,37.8237,37.8311,474400.0
2015-01-15 11:00:00,50.96,51.0,50.86,50.92,507300.0,37.8311,37.8608,37.7569,37.8014,507300.0
2015-01-15 11:10:00,50.93,51.03,50.65,50.66,1089300.0,37.8088,37.8831,37.601,37.6084,1089300.0
2015-01-15 11:20:00,50.66,50.68,50.52,50.59,763000.0,37.6084,37.6233,37.5045,37.5564,763000.0
2015-01-15 11:30:00,50.59,50.81,50.58,50.64,754700.0,37.5564,37.7198,37.549,37.5936,754700.0
2015-01-15 11:40:00,50.65,50.86,50.64,50.76,442500.0,37.601,37.7569,37.5936,37.6826,442500.0
2015-01-15 11:50:00,50.76,50.77,50.67,50.71,583200.0,37.6826,37.6901,37.6158,37.6455,583200.0
2015-01-15 12:00:00,50.71,50.78,50.66,50.69,569400.0,37.6455,37.6975,37.6084,37.6307,569400.0
2015-01-15 12:10:00,50.69,50.75,50.63,50.65,408300.0,37.6307,37.6752,37.5861,37.601,408300.0
2015-01-15 12:20:00,50.62,50.68,50.6,50.63,335400.0,37.5787,37.6233,37.5639,37.5861,335400.0
2015-01-15 12:30:00,50.64,50.66,50.53,50.63,563000.0,37.5936,37.6084,37.5119,37.5861,563000.0
2015-01-15 12:40:00,50.63,50.66,50.47,50.5,761000.0,37.5861,37.6084,37.4674,37.4896,761000.0
2015-01-15 12:50:00,50.49,50.69,50.46,50.64,816600.0,37.4822,37.6307,37.4599,37.5936,816600.0
2015-01-15 13:00:00,50.64,50.85,50.58,50.81,549000.0,37.5936,37.7495,37.549,37.7198,549000.0
2015-01-15 13:10:00,50.81,50.93,50.8,50.84,310700.0,37.7198,37.8088,37.7123,37.742,310700.0
2015-01-15 13:20:00,50.84,50.85,50.65,50.66,415300.0,37.742,37.7495,37.601,37.6084,415300.0
2015-01-15 13:30:00,50.66,50.71,50.58,50.59,592700.0,37.6084,37.6455,37.549,37.5564,592700.0
2015-01-15 13:40:00,50.6,50.75,50.59,50.75,335800.0,37.5639,37.6752,37.5564,37.6752,335800.0
2015-01-15 13:50:00,50.75,50.91,50.73,50.79,688800.0,37.6752,37.794,37.6604,37.7049,688800.0
2015-01-15 14:00:00,50.78,50.85,50.68,50.83,339500.0,37.6975,37.7495,37.6233,37.7346,339500.0
2015-01-15 14:10:00,50.82,50.86,50.74,50.85,458400.0,37.7272,37.7569,37.6678,37.7495,458400.0
2015-01-15 14:20:00,50.85,50.88,50.8,50.83,501100.0,37.7495,37.7717,37.7123,37.7346,501100.0
2015-01-15 14:30:00,50.82,50.87,50.78,50.83,491700.0,37.7272,37.7643,37.6975,37.7346,491700.0
2015-01-15 14:40:00,50.83,50.9,50.81,50.83,329900.0,37.7346,37.7866,37.7198,37.7346,329900.0
2015-01-15 14:50:00,50.82,50.98,50.81,50.95,424200.0,37.7272,37.846,37.7198,37.8237,424200.0
2015-01-15 15:00:00,50.95,50.99,50.84,50.91,712000.0,37.8237,37.8534,37.742,37.794,712000.0
2015-01-15 15:10:00,50.9,50.91,50.79,50.86,964200.0,37.7866,37.794,37.7049,37.7569,964200.0
2015-01-15 15:20:00,50.85,50.94,50.82,50.94,630200.0,37.7495,37.8163,37.7272,37.8163,630200.0
2015-01-15 15:30:00,50.93,50.96,50.86,50.88,880000.0,37.8088,37.8311,37.7569,37.7717,880000.0
2015-01-15 15:40:00,50.87,50.89,50.8,50.8,970900.0,37.7643,37.7791,37.7123,37.7123,970900.0
2015-01-15 15:50:00,50.8,50.82,50.69,50.74,1693700.0,37.7123,37.7272,37.6307,37.6678,1693700.0
2015-01-16 09:30:00,50.53,51.11,50.52,51.08,2159700.0,37.5119,37.9425,37.5045,37.9202,2159700.0
2015-01-16 09:40:00,51.04,51.17,50.97,50.99,692400.0,37.8905,37.987,37.8385,37.8534,692400.0
2015-01-16 09:50:00,50.99,51.0,50.81,50.89,604500.0,37.8534,37.8608,37.7198,37.7791,604500.0
2015-01-16 10:00:00,50.89,51.02,50.68,50.78,560900.0,37.7791,37.8757,37.6233,37.6975,560900.0
2015-01-16 10:10:00,50.77,50.77,50.51,50.62,606000.0,37.6901,37.6901,37.497,37.5787,606000.0
2015-01-16 10:20:00,50.61,50.92,50.55,50.85,563100.0,37.5713,37.8014,37.5267,37.7495,563100.0
2015-01-16 10:30:00,50.84,50.93,50.74,50.8,380900.0,37.742,37.8088,37.6678,37.7123,380900.0
2015-01-16 10:40:00,50.8,50.87,50.75,50.76,477400.0,37.7123,37.7643,37.6752,37.6826,477400.0
2015-01-16 10:50:00,50.75,51.01,50.75,50.98,487000.0,37.6752,37.8682,37.6752,37.846,487000.0
2015-01-16 11:00:00,50.98,51.08,50.95,51.05,497100.0,37.846,37.9202,37.8237,37.8979,497100.0
2015-01-16 11:10:00,51.05,51.11,50.99,51.03,357400.0,37.8979,37.9425,37.8534,37.8831,357400.0
2015-01-16 11:20:00,51.02,51.03,50.85,50.87,214600.0,37.8757,37.8831,37.7495,37.7643,214600.0
2015-01-16 11:30:00,50.86,51.01,50.85,51.01,340500.0,37.7569,37.8682,37.7495,37.8682,340500.0
2015-01-16 11:40:00,51.0,51.07,50.97,50.97,277800.0,37.8608,37.9128,37.8385,37.8385,277800.0
2015-01-16 11:50:00,50.96,51.03,50.91,51.0,250200.0,37.8311,37.8831,37.794,37.8608,250200.0
2015-01-16 12:00:00,51.01,51.1,50.98,51.01,235700.0,37.8682,37.935,37.846,37.8682,235700.0
2015-01-16 12:10:00,51.01,51.05,51.0,51.04,267000.0,37.8682,37.8979,37.8608,37.8905,267000.0
2015-01-16 12:20:00,51.03,51.1,50.98,51.1,208800.0,37.8831,37.935,37.846,37.935,208800.0
2015-01-16 12:30:00,51.1,51.13,51.08,51.09,141200.0,37.935,37.9573,37.9202,37.9276,141200.0
2015-01-16 12:40:00,51.09,51.31,51.09,51.25,573800.0,37.9276,38.0909,37.9276,38.0464,573800.0
2015-01-16 12:50:00,51.26,51.43,51.25,51.35,584300.0,38.0538,38.18,38.0464,38.1206,584300.0
2015-01-16 13:00:00,51.35,51.39,51.31,51.38,324300.0,38.1206,38.1503,38.0909,38.1429,324300.0
2015-01-16 13:10:00,51.39,51.41,51.35,51.36,331200.0,38.1503,38.1652,38.1206,38.1281,331200.0
2015-01-16 13:20:00,51.36,51.36,51.24,51.26,361800.0,38.1281,38.1281,38.039,38.0538,361800.0
2015-01-16 13:30:00,51.26,51.33,51.24,51.28,254900.0,38.0538,38.1058,38.039,38.0687,254900.0
2015-01-16 13:40:00,51.27,51.29,51.21,51.29,227300.0,38.0613,38.0761,38.0167,38.0761,227300.0
2015-01-16 13:50:00,51.29,51.32,51.26,51.31,255700.0,38.0761,38.0984,38.0538,38.0909,255700.0
2015-01-16 14:00:00,51.31,51.33,51.24,51.33,279900.0,38.0909,38.1058,38.039,38.1058,279900.0
2015-01-16 14:10:00,51.33,51.38,51.23,51.23,335500.0,38.1058,38.1429,38.0316,38.0316,335500.0
2015-01-16 14:20:00,51.22,51.29,51.21,51.28,292400.0,38.0241,38.0761,38.0167,38.0687,292400.0
2015-01-16 14:30:00,51.28,51.28,51.06,51.11,360700.0,38.0687,38.0687,37.9054,37.9425,360700.0
2015-01-16 14:40:00,51.11,51.23,51.11,51.16,364500.0,37.9425,38.0316,37.9425,37.9796,364500.0
2015-01-16 14:50:00,51.16,51.34,51.15,51.33,417300.0,37.9796,38.1132,37.9722,38.1058,417300.0
2015-01-16 15:00:00,51.32,51.38,51.27,51.27,539200.0,38.0984,38.1429,38.0613,38.0613,539200.0
2015-01-16 15:10:00,51.27,51.29,51.19,51.2,432100.0,38.0613,38.0761,38.0019,38.0093,432100.0
2015-01-16 15:20:00,51.2,51.36,51.19,51.3,358900.0,38.0093,38.1281,38.0019,38.0835,358900.0
2015-01-16 15:30:00,51.3,51.49,51.26,51.48,450800.0,38.0835,38.2246,38.0538,38.2171,450800.0
2015-01-16 15:40:00,51.48,51.61,51.41,51.58,934700.0,38.2171,38.3137,38.1652,38.2914,934700.0
2015-01-16 15:50:00,51.59,51.7,51.53,51.66,1789200.0,38.2988,38.3805,38.2543,38.3508,1789200.0
2015-01-20 09:30:00,51.98,52.24,51.86,52.14,1625300.0,38.5883,38.7813,38.4992,38.7071,1625300.0
2015-01-20 09:40:00,52.14,52.3,51.98,52.05,880700.0,38.7071,38.8259,38.5883,38.6403,880700.0
2015-01-20 09:50:00,52.04,52.22,51.98,52.12,592900.0,38.6329,38.7665,38.5883,38.6923,592900.0
2015-01-20 10:00:00,52.13,52.23,52.01,52.13,361100.0,38.6997,38.7739,38.6106,38.6997,361100.0
2015-01-20 10:10:00,52.14,52.25,52.01,52.1,373200.0,38.7071,38.7888,38.6106,38.6774,373200.0
2015-01-20 10:20:00,52.09,52.2,52.04,52.11,357300.0,38.67,38.7517,38.6329,38.6848,357300.0
2015-01-20 10:30:00,52.12,52.16,51.9,52.0,604800.0,38.6923,38.722,38.5289,38.6032,604800.0
2015-01-20 10:40:00,52.0,52.05,51.91,52.02,326900.0,38.6032,38.6403,38.5364,38.618,326900.0
2015-01-20 10:50:00,52.03,52.08,51.93,51.99,522000.0,38.6255,38.6626,38.5512,38.5958,522000.0
2015-01-20 11:00:00,51.99,52.0,51.86,51.99,301900.0,38.5958,38.6032,38.4992,38.5958,301900.0
2015-01-20 11:10:00,51.99,52.0,51.93,51.98,418300.0,38.5958,38.6032,38.5512,38.5883,418300.0
2015-01-20 11:20:00,51.98,52.0,51.91,52.0,341700.0,38.5883,38.6032,38.5364,38.6032,341700.0
2015-01-20 11:30:00,51.99,52.04,51.92,51.99,363300.0,38.5958,38.6329,38.5438,38.5958,363300.0
2015-01-20 11:40:00,51.99,51.99,51.74,51.78,459900.0,38.5958,38.5958,38.4102,38.4399,459900.0
2015-01-20 11:50:00,51.78,51.86,51.74,51.81,234700.0,38.4399,38.4992,38.4102,38.4621,234700.0
2015-01-20 12:00:00,51.82,51.82,51.73,51.79,182100.0,38.4696,38.4696,38.4027,38.4473,182100.0
2015-01-20 12:10:00,51.79,51.81,51.75,51.78,221200.0,38.4473,38.4621,38.4176,38.4399,221200.0
2015-01-20 12:20:00,51.78,51.85,51.76,51.8,118100.0,38.4399,38.4918,38.425,38.4547,118100.0
2015-01-20 12:30:00,51.81,51.83,51.73,51.8,127300.0,38.4621,38.477,38.4027,38.4547,127300.0
2015-01-20 12:40:00,51.81,51.95,51.81,51.87,165400.0,38.4621,38.5661,38.4621,38.5067,165400.0
2015-01-20 12:50:00,51.87,51.89,51.77,51.84,196200.0,38.5067,38.5215,38.4324,38.4844,196200.0
2015-01-20 13:00:00,51.83,51.84,51.71,51.74,237700.0,38.477,38.4844,38.3879,38.4102,237700.0
2015-01-20 13:10:00,51.74,51.79,51.71,51.76,236800.0,38.4102,38.4473,38.3879,38.425,236800.0
2015-01-20 13:20:00,51.76,51.88,51.76,51.81,222400.0,38.425,38.5141,38.425,38.4621,222400.0
2015-01-20 13:30:00,51.8,51.87,51.78,51.79,181700.0,38.4547,38.5067,38.4399,38.4473,181700.0
2015-01-20 13:40:00,51.79,51.81,51.7,51.77,229700.0,38.4473,38.4621,38.3805,38.4324,229700.0
2015-01-20 13:50:00,51.77,51.78,51.71,51.74,311100.0,38.4324,38.4399,38.3879,38.4102,311100.0
2015-01-20 14:00:00,51.73,51.89,51.72,51.87,311100.0,38.4027,38.5215,38.3953,38.5067,311100.0
2015-01-20 14:10:00,51.87,51.88,51.8,51.83,173500.0,38.5067,38.5141,38.4547,38.477,173500.0
2015-01-20 14:20:00,51.83,51.86,51.79,51.83,227000.0,38.477,38.4992,38.4473,38.477,227000.0
2015-01-20 14:30:00,51.83,52.02,51.83,52.0,268900.0,38.477,38.618,38.477,38.6032,268900.0
2015-01-20 14:40:00,52.0,52.1,52.0,52.09,264900.0,38.6032,38.6774,38.6032,38.67,264900.0
2015-01-20 14:50:00,52.1,52.11,52.04,52.07,332800.0,38.6774,38.6848,38.6329,38.6551,332800.0
2015-01-20 15:00:00,52.07,52.1,52.0,52.1,277500.0,38.6551,38.6774,38.6032,38.6774,277500.0
2015-01-20 15:10:00,52.09,52.11,52.03,52.08,366700.0,38.67,38.6848,38.6255,38.6626,366700.0
2015-01-20 15:20:00,52.08,52.09,52.0,52.02,294200.0,38.6626,38.67,38.6032,38.618,294200.0
2015-01-20 15:30:00,52.02,52.03,51.91,51.97,437000.0,38.618,38.6255,38.5364,38.5809,437000.0
2015-01-20 15:40:00,51.97,52.06,51.94,51.98,537300.0,38.5809,38.6477,38.5586,38.5883,537300.0
2015-01-20 15:50:00,51.99,52.02,51.88,52.01,905800.0,38.5958,38.618,38.5141,38.6106,905800.0
2015-01-21 09:30:00,51.99,52.24,51.71,52.22,1127100.0,38.5958,38.7813,38.3879,38.7665,1127100.0
2015-01-21 09:40:00,52.23,52.26,51.93,52.02,945400.0,38.7739,38.7962,38.5512,38.618,945400.0
2015-01-21 09:50:00,52.02,52.37,52.01,52.31,728500.0,38.618,38.8779,38.6106,38.8333,728500.0
2015-01-21 10:00:00,52.3,52.39,52.24,52.35,819100.0,38.8259,38.8927,38.7813,38.863,819100.0
2015-01-21 10:10:00,52.35,52.36,52.1,52.19,472800.0,38.863,38.8704,38.6774,38.7442,472800.0
2015-01-21 10:20:00,52.18,52.22,52.13,52.18,331300.0,38.7368,38.7665,38.6997,38.7368,331300.0
2015-01-21 10:30:00,52.18,52.22,52.08,52.09,361500.0,38.7368,38.7665,38.6626,38.67,361500.0
2015-01-21 10:40:00,52.07,52.23,52.05,52.23,284000.0,38.6551,38.7739,38.6403,38.7739,284000.0
2015-01-21 10:50:00,52.23,52.37,52.18,52.37,371900.0,38.7739,38.8779,38.7368,38.8779,371900.0
2015-01-21 11:00:00,52.37,52.46,52.29,52.33,370500.0,38.8779,38.9447,38.8185,38.8482,370500.0
2015-01-21 11:10:00,52.32,52.39,52.26,52.33,327500.0,38.8407,38.8927,38.7962,38.8482,327500.0
2015-01-21 11:20:00,52.32,52.33,52.18,52.25,397000.0,38.8407,38.8482,38.7368,38.7888,397000.0
2015-01-21 11:30:00,52.26,52.44,52.25,52.43,688300.0,38.7962,38.9298,38.7888,38.9224,688300.0
2015-01-21 11:40:00,52.43,52.57,52.42,52.56,406700.0,38.9224,39.0263,38.915,39.0189,406700.0
2015-01-21 11:50:00,52.57,52.7,52.56,52.63,455000.0,39.0263,39.1228,39.0189,39.0709,455000.0
2015-01-21 12:00:00,52.63,52.66,52.59,52.6,397500.0,39.0709,39.0931,39.0412,39.0486,397500.0
2015-01-21 12:10:00,52.61,52.69,52.6,52.61,257400.0,39.056,39.1154,39.0486,39.056,257400.0
2015-01-21 12:20:00,52.61,52.66,52.59,52.64,205000.0,39.056,39.0931,39.0412,39.0783,205000.0
2015-01-21 12:30:00,52.64,52.67,52.57,52.58,439000.0,39.0783,39.1006,39.0263,39.0338,439000.0
2015-01-21 12:40:00,52.57,52.58,52.47,52.49,168200.0,39.0263,39.0338,38.9521,38.9669,168200.0
2015-01-21 12:50:00,52.49,52.51,52.36,52.41,264300.0,38.9669,38.9818,38.8704,38.9076,264300.0
2015-01-21 13:00:00,52.41,52.41,52.33,52.37,299800.0,38.9076,38.9076,38.8482,38.8779,299800.0
2015-01-21 13:10:00,52.37,52.38,52.29,52.33,217800.0,38.8779,38.8853,38.8185,38.8482,217800.0
2015-01-21 13:20:00,52.34,52.34,52.2,52.22,241200.0,38.8556,38.8556,38.7517,38.7665,241200.0
2015-01-21 13:30:00,52.22,52.24,52.16,52.22,238000.0,38.7665,38.7813,38.722,38.7665,238000.0
2015-01-21 13:40:00,52.22,52.26,52.19,52.23,151200.0,38.7665,38.7962,38.7442,38.7739,151200.0
2015-01-21 13:50:00,52.23,52.23,52.09,52.09,268200.0,38.7739,38.7739,38.67,38.67,268200.0
2015-01-21 14:00:00,52.09,52.1,52.03,52.06,292900.0,38.67,38.6774,38.6255,38.6477,292900.0
2015-01-21 14:10:00,52.06,52.12,52.01,52.05,324100.0,38.6477,38.6923,38.6106,38.6403,324100.0
2015-01-21 14:20:00,52.05,52.12,52.04,52.12,394000.0,38.6403,38.6923,38.6329,38.6923,394000.0
2015-01-21 14:30:00,52.12,52.13,52.0,52.01,333800.0,38.6923,38.6997,38.6032,38.6106,333800.0
2015-01-21 14:40:00,52.01,52.16,51.99,52.15,242900.0,38.6106,38.722,38.5958,38.7145,242900.0
2015-01-21 14:50:00,52.16,52.17,52.08,52.11,225200.0,38.722,38.7294,38.6626,38.6848,225200.0
2015-01-21 15:00:00,52.11,52.14,52.03,52.04,384500.0,38.6848,38.7071,38.6255,38.6329,384500.0
2015-01-21 15:10:00,52.04,52.17,52.01,52.16,270900.0,38.6329,38.7294,38.6106,38.722,270900.0
2015-01-21 15:20:00,52.16,52.2,52.1,52.14,267900.0,38.722,38.7517,38.6774,38.7071,267900.0
2015-01-21 15:30:00,52.14,52.23,52.13,52.21,398700.0,38.7071,38.7739,38.6997,38.7591,398700.0
2015-01-21 15:40:00,52.21,52.21,52.16,52.17,495300.0,38.7591,38.7591,38.722,38.7294,495300.0
2015-01-21 15:50:00,52.17,52.18,52.09,52.12,835000.0,38.7294,38.7368,38.67,38.6923,835000.0
2015-01-22 09:30:00,52.49,52.98,52.48,52.69,1090200.0,38.9669,39.3307,38.9595,39.1154,1090200.0
2015-01-22 09:40:00,52.7,52.86,52.5,52.66,907200.0,39.1228,39.2416,38.9744,39.0931,907200.0
2015-01-22 09:50:00,52.66,52.94,52.65,52.93,681100.0,39.0931,39.301,39.0857,39.2936,681100.0
2015-01-22 10:00:00,52.93,53.06,52.92,53.0,951200.0,39.2936,39.3901,39.2862,39.3455,951200.0
2015-01-22 10:10:00,53.0,53.25,52.98,53.2,691600.0,39.3455,39.5311,39.3307,39.494,691600.0
2015-01-22 10:20:00,53.2,53.28,53.14,53.15,451000.0,39.494,39.5534,39.4495,39.4569,451000.0
2015-01-22 10:30:00,53.15,53.29,53.1,53.2,371500.0,39.4569,39.5608,39.4198,39.494,371500.0
2015-01-22 10:40:00,53.2,53.35,53.18,53.29,523100.0,39.494,39.6054,39.4792,39.5608,523100.0
2015-01-22 10:50:00,53.3,53.34,53.22,53.32,717200.0,39.5683,39.598,39.5089,39.5831,717200.0
2015-01-22 11:00:00,53.32,53.39,53.16,53.25,571500.0,39.5831,39.6351,39.4643,39.5311,571500.0
2015-01-22 11:10:00,53.24,53.24,53.12,53.19,325100.0,39.5237,39.5237,39.4346,39.4866,325100.0
2015-01-22 11:20:00,53.19,53.28,53.16,53.21,604900.0,39.4866,39.5534,39.4643,39.5014,604900.0
2015-01-22 11:30:00,53.22,53.24,53.12,53.15,254700.0,39.5089,39.5237,39.4346,39.4569,254700.0
2015-01-22 11:40:00,53.16,53.21,53.1,53.1,236600.0,39.4643,39.5014,39.4198,39.4198,236600.0
2015-01-22 11:50:00,53.09,53.11,53.02,53.09,270100.0,39.4124,39.4272,39.3604,39.4124,270100.0
2015-01-22 12:00:00,53.09,53.13,53.0,53.02,265300.0,39.4124,39.4421,39.3455,39.3604,265300.0
2015-01-22 12:10:00,53.02,53.08,53.0,53.03,116900.0,39.3604,39.4049,39.3455,39.3678,116900.0
2015-01-22 12:20:00,53.04,53.14,53.02,53.11,166700.0,39.3752,39.4495,39.3604,39.4272,166700.0
2015-01-22 12:30:00,53.11,53.11,53.03,53.04,153800.0,39.4272,39.4272,39.3678,39.3752,153800.0
2015-01-22 12:40:00,53.04,53.15,53.04,53.14,144000.0,39.3752,39.4569,39.3752,39.4495,144000.0
2015-01-22 12:50:00,53.14,53.15,53.09,53.14,279000.0,39.4495,39.4569,39.4124,39.4495,279000.0
2015-01-22 13:00:00,53.15,53.24,53.11,53.22,192900.0,39.4569,39.5237,39.4272,39.5089,192900.0
2015-01-22 13:10:00,53.22,53.23,53.08,53.11,166000.0,39.5089,39.5163,39.4049,39.4272,166000.0
2015-01-22 13:20:00,53.1,53.13,53.07,53.12,85700.0,39.4198,39.4421,39.3975,39.4346,85700.0
2015-01-22 13:30:00,53.13,53.2,53.12,53.2,145900.0,39.4421,39.494,39.4346,39.494,145900.0
2015-01-22 13:40:00,53.2,53.24,53.17,53.22,172100.0,39.494,39.5237,39.4718,39.5089,172100.0
2015-01-22 13:50:00,53.22,53.29,53.2,53.23,273900.0,39.5089,39.5608,39.494,39.5163,273900.0
2015-01-22 14:00:00,53.23,53.33,53.23,53.25,233500.0,39.5163,39.5905,39.5163,39.5311,233500.0
2015-01-22 14:10:00,53.26,53.36,53.23,53.36,260600.0,39.5386,39.6128,39.5163,39.6128,260600.0
2015-01-22 14:20:00,53.35,53.38,53.33,53.36,202400.0,39.6054,39.6276,39.5905,39.6128,202400.0
2015-01-22 14:30:00,53.37,53.47,53.33,53.47,496200.0,39.6202,39.6945,39.5905,39.6945,496200.0
2015-01-22 14:40:00,53.47,53.53,53.4,53.46,445900.0,39.6945,39.739,39.6425,39.687,445900.0
2015-01-22 14:50:00,53.46,53.56,53.45,53.55,279200.0,39.687,39.7613,39.6796,39.7539,279200.0
2015-01-22 15:00:00,53.55,53.66,53.51,53.65,607600.0,39.7539,39.8355,39.7242,39.8281,607600.0
2015-01-22 15:10:00,53.65,53.73,53.59,53.73,577000.0,39.8281,39.8875,39.7835,39.8875,577000.0
2015-01-22 15:20:00,53.73,53.8,53.6,53.77,675900.0,39.8875,39.9394,39.791,39.9172,675900.0
2015-01-22 15:30:00,53.77,53.82,53.69,53.72,533700.0,39.9172,39.9543,39.8578,39.8801,533700.0
2015-01-22 15:40:00,53.72,53.73,53.65,53.66,634800.0,39.8801,39.8875,39.8281,39.8355,634800.0
2015-01-22 15:50:00,53.66,53.78,53.65,53.76,1764600.0,39.8355,39.9246,39.8281,39.9097,1764600.0
2015-01-23 09:30:00,53.73,53.98,53.47,53.71,997200.0,39.8875,40.0731,39.6945,39.8726,997200.0
2015-01-23 09:40:00,53.72,53.75,53.62,53.65,544300.0,39.8801,39.9023,39.8058,39.8281,544300.0
2015-01-23 09:50:00,53.65,53.66,53.46,53.5,364700.0,39.8281,39.8355,39.687,39.7167,364700.0
2015-01-23 10:00:00,53.51,53.58,53.45,53.57,432500.0,39.7242,39.7761,39.6796,39.7687,432500.0
2015-01-23 10:10:00,53.57,53.62,53.43,53.45,284700.0,39.7687,39.8058,39.6648,39.6796,284700.0
2015-01-23 10:20:00,53.45,53.6,53.45,53.58,247500.0,39.6796,39.791,39.6796,39.7761,247500.0
2015-01-23 10:30:00,53.58,53.59,53.42,53.44,305000.0,39.7761,39.7835,39.6573,39.6722,305000.0
2015-01-23 10:40:00,53.43,53.44,53.27,53.35,341200.0,39.6648,39.6722,39.546,39.6054,341200.0
2015-01-23 10:50:00,53.35,53.55,53.33,53.46,496600.0,39.6054,39.7539,39.5905,39.687,496600.0
2015-01-23 11:00:00,53.46,53.48,53.43,53.44,219300.0,39.687,39.7019,39.6648,39.6722,219300.0
2015-01-23 11:10:00,53.44,53.5,53.36,53.5,277200.0,39.6722,39.7167,39.6128,39.7167,277200.0
2015-01-23 11:20:00,53.5,53.59,53.46,53.57,275300.0,39.7167,39.7835,39.687,39.7687,275300.0
2015-01-23 11:30:00,53.56,53.57,53.45,53.48,218300.0,39.7613,39.7687,39.6796,39.7019,218300.0
2015-01-23 11:40:00,53.49,53.52,53.43,53.48,228800.0,39.7093,39.7316,39.6648,39.7019,228800.0
2015-01-23 11:50:00,53.48,53.5,53.44,53.48,236900.0,39.7019,39.7167,39.6722,39.7019,236900.0
2015-01-23 12:00:00,53.47,53.51,53.47,53.47,158600.0,39.6945,39.7242,39.6945,39.6945,158600.0
2015-01-23 12:10:00,53.47,53.56,53.46,53.49,221100.0,39.6945,39.7613,39.687,39.7093,221100.0
2015-01-23 12:20:00,53.49,53.57,53.44,53.52,274400.0,39.7093,39.7687,39.6722,39.7316,274400.0
2015-01-23 12:30:00,53.53,53.69,53.52,53.65,239500.0,39.739,39.8578,39.7316,39.8281,239500.0
2015-01-23 12:40:00,53.65,53.66,53.57,53.59,163300.0,39.8281,39.8355,39.7687,39.7835,163300.0
2015-01-23 12:50:00,53.58,53.64,53.56,53.64,278300.0,39.7761,39.8207,39.7613,39.8207,278300.0
2015-01-23 13:00:00,53.63,53.64,53.56,53.58,160900.0,39.8132,39.8207,39.7613,39.7761,160900.0
2015-01-23 13:10:00,53.58,53.6,53.48,53.51,165000.0,39.7761,39.791,39.7019,39.7242,165000.0
2015-01-23 13:20:00,53.5,53.53,53.46,53.51,229300.0,39.7167,39.739,39.687,39.7242,229300.0
2015-01-23 13:30:00,53.51,53.54,53.49,53.54,167300.0,39.7242,39.7464,39.7093,39.7464,167300.0
2015-01-23 13:40:00,53.53,53.57,53.52,53.57,184700.0,39.739,39.7687,39.7316,39.7687,184700.0
2015-01-23 13:50:00,53.56,53.64,53.56,53.61,432000.0,39.7613,39.8207,39.7613,39.7984,432000.0
2015-01-23 14:00:00,53.61,53.62,53.55,53.56,157600.0,39.7984,39.8058,39.7539,39.7613,157600.0
2015-01-23 14:10:00,53.57,53.57,53.51,53.52,146500.0,39.7687,39.7687,39.7242,39.7316,146500.0
2015-01-23 14:20:00,53.52,53.6,53.52,53.58,179900.0,39.7316,39.791,39.7316,39.7761,179900.0
2015-01-23 14:30:00,53.58,53.58,53.49,53.5,242700.0,39.7761,39.7761,39.7093,39.7167,242700.0
2015-01-23 14:40:00,53.51,53.52,53.47,53.48,275600.0,39.7242,39.7316,39.6945,39.7019,275600.0
2015-01-23 14:50:00,53.47,53.52,53.46,53.48,189100.0,39.6945,39.7316,39.687,39.7019,189100.0
2015-01-23 15:00:00,53.48,53.48,53.37,53.45,329900.0,39.7019,39.7019,39.6202,39.6796,329900.0
2015-01-23 15:10:00,53.46,53.47,53.39,53.43,258900.0,39.687,39.6945,39.6351,39.6648,258900.0
2015-01-23 15:20:00,53.43,53.45,53.39,53.44,259800.0,39.6648,39.6796,39.6351,39.6722,259800.0
2015-01-23 15:30:00,53.45,53.45,53.28,53.28,463900.0,39.6796,39.6796,39.5534,39.5534,463900.0
2015-01-23 15:40:00,53.28,53.32,53.26,53.3,633800.0,39.5534,39.5831,39.5386,39.5683,633800.0
2015-01-23 15:50:00,53.3,53.31,53.24,53.26,1291600.0,39.5683,39.5757,39.5237,39.5386,1291600.0
2015-01-26 09:30:00,52.91,53.19,52.89,53.05,1075000.0,39.2787,39.4866,39.2639,39.3827,1075000.0
2015-01-26 09:40:00,53.05,53.21,53.03,53.1,614500.0,39.3827,39.5014,39.3678,39.4198,614500.0
2015-01-26 09:50:00,53.09,53.27,53.06,53.14,571400.0,39.4124,39.546,39.3901,39.4495,571400.0
2015-01-26 10:00:00,53.15,53.28,53.07,53.27,494600.0,39.4569,39.5534,39.3975,39.546,494600.0
2015-01-26 10:10:00,53.26,53.27,53.16,53.18,273400.0,39.5386,39.546,39.4643,39.4792,273400.0
2015-01-26 10:20:00,53.19,53.28,53.15,53.26,183500.0,39.4866,39.5534,39.4569,39.5386,183500.0
2015-01-26 10:30:00,53.27,53.36,53.19,53.35,216600.0,39.546,39.6128,39.4866,39.6054,216600.0
2015-01-26 10:40:00,53.36,53.53,53.35,53.47,332000.0,39.6128,39.739,39.6054,39.6945,332000.0
2015-01-26 10:50:00,53.47,53.53,53.46,53.49,201600.0,39.6945,39.739,39.687,39.7093,201600.0
2015-01-26 11:00:00,53.49,53.51,53.43,53.43,212100.0,39.7093,39.7242,39.6648,39.6648,212100.0
2015-01-26 11:10:00,53.43,53.48,53.4,53.41,295600.0,39.6648,39.7019,39.6425,39.6499,295600.0
2015-01-26 11:20:00,53.42,53.46,53.35,53.42,281200.0,39.6573,39.687,39.6054,39.6573,281200.0
2015-01-26 11:30:00,53.41,53.43,53.37,53.4,180600.0,39.6499,39.6648,39.6202,39.6425,180600.0
2015-01-26 11:40:00,53.4,53.48,53.39,53.46,153300.0,39.6425,39.7019,39.6351,39.687,153300.0
2015-01-26 11:50:00,53.46,53.56,53.43,53.5,192300.0,39.687,39.7613,39.6648,39.7167,192300.0
2015-01-26 12:00:00,53.5,53.55,53.45,53.54,155800.0,39.7167,39.7539,39.6796,39.7464,155800.0
2015-01-26 12:10:00,53.54,53.55,53.49,53.51,142000.0,39.7464,39.7539,39.7093,39.7242,142000.0
2015-01-26 12:20:00,53.51,53.51,53.45,53.47,112800.0,39.7242,39.7242,39.6796,39.6945,112800.0
2015-01-26 12:30:00,53.47,53.5,53.38,53.42,132800.0,39.6945,39.7167,39.6276,39.6573,132800.0
2015-01-26 12:40:00,53.42,53.44,53.39,53.4,91600.0,39.6573,39.6722,39.6351,39.6425,91600.0
2015-01-26 12:50:00,53.4,53.44,53.39,53.42,102100.0,39.6425,39.6722,39.6351,39.6573,102100.0
2015-01-26 13:00:00,53.41,53.42,53.37,53.38,107500.0,39.6499,39.6573,39.6202,39.6276,107500.0
2015-01-26 13:10:00,53.39,53.43,53.37,53.39,159500.0,39.6351,39.6648,39.6202,39.6351,159500.0
2015-01-26 13:20:00,53.4,53.43,53.38,53.38,165100.0,39.6425,39.6648,39.6276,39.6276,165100.0
2015-01-26 13:30:00,53.39,53.42,53.33,53.34,187700.0,39.6351,39.6573,39.5905,39.598,187700.0
2015-01-26 13:40:00,53.35,53.48,53.32,53.48,282600.0,39.6054,39.7019,39.5831,39.7019,282600.0
2015-01-26 13:50:00,53.48,53.49,53.4,53.41,237600.0,39.7019,39.7093,39.6425,39.6499,237600.0
2015-01-26 14:00:00,53.42,53.47,53.41,53.44,189500.0,39.6573,39.6945,39.6499,39.6722,189500.0
2015-01-26 14:10:00,53.43,53.44,53.38,53.41,168600.0,39.6648,39.6722,39.6276,39.6499,168600.0
2015-01-26 14:20:00,53.41,53.42,53.38,53.42,209000.0,39.6499,39.6573,39.6276,39.6573,209000.0
2015-01-26 14:30:00,53.42,53.48,53.41,53.46,207100.0,39.6573,39.7019,39.6499,39.687,207100.0
2015-01-26 14:40:00,53.46,53.49,53.39,53.46,242000.0,39.687,39.7093,39.6351,39.687,242000.0
2015-01-26 14:50:00,53.46,53.49,53.43,53.47,207200.0,39.687,39.7093,39.6648,39.6945,207200.0
2015-01-26 15:00:00,53.46,53.47,53.39,53.45,232600.0,39.687,39.6945,39.6351,39.6796,232600.0
2015-01-26 15:10:00,53.46,53.49,53.39,53.44,199700.0,39.687,39.7093,39.6351,39.6722,199700.0
2015-01-26 15:20:00,53.44,53.51,53.43,53.49,324000.0,39.6722,39.7242,39.6648,39.7093,324000.0
2015-01-26 15:30:00,53.5,53.58,53.48,53.54,310800.0,39.7167,39.7761,39.7019,39.7464,310800.0
2015-01-26 15:40:00,53.55,53.57,53.51,53.52,393100.0,39.7539,39.7687,39.7242,39.7316,393100.0
2015-01-26 15:50:00,53.52,53.6,53.51,53.57,718500.0,39.7316,39.791,39.7242,39.7687,718500.0
2015-01-27 09:30:00,52.73,52.93,52.57,52.86,1051200.0,39.1451,39.2936,39.0263,39.2416,1051200.0
2015-01-27 09:40:00,52.86,53.02,52.79,52.88,641100.0,39.2416,39.3604,39.1897,39.2565,641100.0
2015-01-27 09:50:00,52.89,52.91,52.67,52.88,312900.0,39.2639,39.2787,39.1006,39.2565,312900.0
2015-01-27 10:00:00,52.87,53.05,52.77,53.01,411300.0,39.249,39.3827,39.1748,39.353,411300.0
2015-01-27 10:10:00,53.0,53.07,52.78,52.97,451000.0,39.3455,39.3975,39.1822,39.3233,451000.0
2015-01-27 10:20:00,52.97,53.01,52.89,52.92,289300.0,39.3233,39.353,39.2639,39.2862,289300.0
2015-01-27 10:30:00,52.91,52.92,52.77,52.83,421600.0,39.2787,39.2862,39.1748,39.2193,421600.0
2015-01-27 10:40:00,52.82,52.83,52.68,52.75,302600.0,39.2119,39.2193,39.108,39.16,302600.0
2015-01-27 10:50:00,52.75,52.86,52.73,52.83,286200.0,39.16,39.2416,39.1451,39.2193,286200.0
2015-01-27 11:00:00,52.82,52.89,52.78,52.88,165500.0,39.2119,39.2639,39.1822,39.2565,165500.0
2015-01-27 11:10:00,52.88,52.92,52.82,52.88,203100.0,39.2565,39.2862,39.2119,39.2565,203100.0
2015-01-27 11:20:00,52.88,52.89,52.76,52.83,277100.0,39.2565,39.2639,39.1674,39.2193,277100.0
2015-01-27 11:30:00,52.83,52.92,52.78,52.84,231600.0,39.2193,39.2862,39.1822,39.2268,231600.0
2015-01-27 11:40:00,52.84,53.0,52.81,52.98,257600.0,39.2268,39.3455,39.2045,39.3307,257600.0
2015-01-27 11:50:00,52.98,53.02,52.84,52.84,209500.0,39.3307,39.3604,39.2268,39.2268,209500.0
2015-01-27 12:00:00,52.84,52.88,52.8,52.85,153100.0,39.2268,39.2565,39.1971,39.2342,153100.0
2015-01-27 12:10:00,52.85,52.88,52.78,52.83,155300.0,39.2342,39.2565,39.1822,39.2193,155300.0
2015-01-27 12:20:00,52.82,53.05,52.81,53.05,270600.0,39.2119,39.3827,39.2045,39.3827,270600.0
2015-01-27 12:30:00,53.05,53.07,53.0,53.06,150900.0,39.3827,39.3975,39.3455,39.3901,150900.0
2015-01-27 12:40:00,53.05,53.11,53.02,53.08,139100.0,39.3827,39.4272,39.3604,39.4049,139100.0
2015-01-27 12:50:00,53.08,53.2,53.08,53.2,154400.0,39.4049,39.494,39.4049,39.494,154400.0
2015-01-27 13:00:00,53.2,53.24,53.08,53.16,182800.0,39.494,39.5237,39.4049,39.4643,182800.0
2015-01-27 13:10:00,53.16,53.26,53.13,53.2,142800.0,39.4643,39.5386,39.4421,39.494,142800.0
2015-01-27 13:20:00,53.21,53.3,53.19,53.2,132700.0,39.5014,39.5683,39.4866,39.494,132700.0
2015-01-27 13:30:00,53.2,53.25,53.15,53.15,118600.0,39.494,39.5311,39.4569,39.4569,118600.0
2015-01-27 13:40:00,53.16,53.18,53.05,53.09,160000.0,39.4643,39.4792,39.3827,39.4124,160000.0
2015-01-27 13:50:00,53.09,53.11,53.01,53.09,130100.0,39.4124,39.4272,39.353,39.4124,130100.0
2015-01-27 14:00:00,53.09,53.18,53.08,53.12,158700.0,39.4124,39.4792,39.4049,39.4346,158700.0
2015-01-27 14:10:00,53.12,53.25,53.1,53.24,142800.0,39.4346,39.5311,39.4198,39.5237,142800.0
2015-01-27 14:20:00,53.24,53.34,53.23,53.3,243000.0,39.5237,39.598,39.5163,39.5683,243000.0
2015-01-27 14:30:00,53.3,53.31,53.22,53.31,167100.0,39.5683,39.5757,39.5089,39.5757,167100.0
2015-01-27 14:40:00,53.31,53.31,53.2,53.25,183700.0,39.5757,39.5757,39.494,39.5311,183700.0
2015-01-27 14:50:00,53.26,53.3,53.13,53.13,202200.0,39.5386,39.5683,39.4421,39.4421,202200.0
2015-01-27 15:00:00,53.14,53.2,53.09,53.17,198300.0,39.4495,39.494,39.4124,39.4718,198300.0
2015-01-27 15:10:00,53.17,53.19,53.08,53.08,248200.0,39.4718,39.4866,39.4049,39.4049,248200.0
2015-01-27 15:20:00,53.09,53.1,52.98,52.99,310300.0,39.4124,39.4198,39.3307,39.3381,310300.0
2015-01-27 15:30:00,52.99,53.09,52.97,53.0,346000.0,39.3381,39.4124,39.3233,39.3455,346000.0
2015-01-27 15:40:00,53.0,53.11,53.0,53.05,498900.0,39.3455,39.4272,39.3455,39.3827,498900.0
2015-01-27 15:50:00,53.04,53.05,52.9,52.98,1516600.0,39.3752,39.3827,39.2713,39.3307,1516600.0
2015-01-28 09:30:00,53.31,53.33,53.02,53.13,669800.0,39.5757,39.5905,39.3604,39.4421,669800.0
2015-01-28 09:40:00,53.13,53.2,53.02,53.19,545500.0,39.4421,39.494,39.3604,39.4866,545500.0
2015-01-28 09:50:00,53.19,53.27,53.11,53.16,346700.0,39.4866,39.546,39.4272,39.4643,346700.0
2015-01-28 10:00:00,53.17,53.35,53.16,53.32,405700.0,39.4718,39.6054,39.4643,39.5831,405700.0
2015-01-28 10:10:00,53.33,53.36,53.18,53.23,307600.0,39.5905,39.6128,39.4792,39.5163,307600.0
2015-01-28 10:20:00,53.23,53.29,53.21,53.22,250000.0,39.5163,39.5608,39.5014,39.5089,250000.0
2015-01-28 10:30:00,53.23,53.3,53.1,53.13,431900.0,39.5163,39.5683,39.4198,39.4421,431900.0
2015-01-28 10:40:00,53.12,53.16,52.93,53.02,375100.0,39.4346,39.4643,39.2936,39.3604,375100.0
2015-01-28 10:50:00,53.02,53.05,52.9,52.96,354600.0,39.3604,39.3827,39.2713,39.3159,354600.0
2015-01-28 11:00:00,52.96,53.08,52.93,53.02,325500.0,39.3159,39.4049,39.2936,39.3604,325500.0
2015-01-28 11:10:00,53.03,53.03,52.91,52.94,300400.0,39.3678,39.3678,39.2787,39.301,300400.0
2015-01-28 11:20:00,52.93,52.97,52.85,52.96,294000.0,39.2936,39.3233,39.2342,39.3159,294000.0
2015-01-28 11:30:00,52.96,53.11,52.94,53.09,244700.0,39.3159,39.4272,39.301,39.4124,244700.0
2015-01-28 11:40:00,53.1,53.14,53.02,53.09,194700.0,39.4198,39.4495,39.3604,39.4124,194700.0
2015-01-28 11:50:00,53.09,53.1,52.99,53.0,241700.0,39.4124,39.4198,39.3381,39.3455,241700.0
2015-01-28 12:00:00,53.0,53.07,52.99,53.02,292800.0,39.3455,39.3975,39.3381,39.3604,292800.0
2015-01-28 12:10:00,53.02,53.05,52.96,53.04,148900.0,39.3604,39.3827,39.3159,39.3752,148900.0
2015-01-28 12:20:00,53.05,53.07,52.99,53.03,211400.0,39.3827,39.3975,39.3381,39.3678,211400.0
2015-01-28 12:30:00,53.04,53.05,52.95,52.98,144300.0,39.3752,39.3827,39.3084,39.3307,144300.0
2015-01-28 12:40:00,52.98,53.02,52.96,52.97,114200.0,39.3307,39.3604,39.3159,39.3233,114200.0
2015-01-28 12:50:00,52.97,52.99,52.91,52.93,94900.0,39.3233,39.3381,39.2787,39.2936,94900.0
2015-01-28 13:00:00,52.92,52.92,52.84,52.89,135800.0,39.2862,39.2862,39.2268,39.2639,135800.0
2015-01-28 13:10:00,52.89,52.91,52.81,52.83,180000.0,39.2639,39.2787,39.2045,39.2193,180000.0
2015-01-28 13:20:00,52.83,52.86,52.79,52.79,226500.0,39.2193,39.2416,39.1897,39.1897,226500.0
2015-01-28 13:30:00,52.79,52.9,52.79,52.86,129200.0,39.1897,39.2713,39.1897,39.2416,129200.0
2015-01-28 13:40:00,52.86,52.9,52.83,52.89,140600.0,39.2416,39.2713,39.2193,39.2639,140600.0
2015-01-28 13:50:00,52.89,52.98,52.86,52.88,283500.0,39.2639,39.3307,39.2416,39.2565,283500.0
2015-01-28 14:00:00,52.88,53.12,52.73,52.76,552500.0,39.2565,39.4346,39.1451,39.1674,552500.0
2015-01-28 14:10:00,52.77,52.86,52.69,52.82,464400.0,39.1748,39.2416,39.1154,39.2119,464400.0
2015-01-28 14:20:00,52.82,52.86,52.62,52.64,461700.0,39.2119,39.2416,39.0634,39.0783,461700.0
2015-01-28 14:30:00,52.64,52.7,52.53,52.66,645700.0,39.0783,39.1228,38.9966,39.0931,645700.0
2015-01-28 14:40:00,52.66,52.78,52.63,52.72,327000.0,39.0931,39.1822,39.0709,39.1377,327000.0
2015-01-28 14:50:00,52.71,52.83,52.7,52.74,284800.0,39.1303,39.2193,39.1228,39.1525,284800.0
2015-01-28 15:00:00,52.75,52.81,52.64,52.69,438400.0,39.16,39.2045,39.0783,39.1154,438400.0
2015-01-28 15:10:00,52.69,52.73,52.55,52.56,546200.0,39.1154,39.1451,39.0115,39.0189,546200.0
2015-01-28 15:20:00,52.56,52.65,52.51,52.54,627800.0,39.0189,39.0857,38.9818,39.0041,627800.0
2015-01-28 15:30:00,52.55,52.56,52.37,52.37,820200.0,39.0115,39.0189,38.8779,38.8779,820200.0
2015-01-28 15:40:00,52.37,52.39,52.23,52.29,1251100.0,38.8779,38.8927,38.7739,38.8185,1251100.0
2015-01-28 15:50:00,52.3,52.3,52.15,52.18,1907000.0,38.8259,38.8259,38.7145,38.7368,1907000.0
2015-01-29 09:30:00,52.24,52.38,52.06,52.12,1431600.0,38.7813,38.8853,38.6477,38.6923,1431600.0
2015-01-29 09:40:00,52.12,52.13,51.92,52.0,576800.0,38.6923,38.6997,38.5438,38.6032,576800.0
2015-01-29 09:50:00,51.99,52.4,51.98,52.35,443100.0,38.5958,38.9001,38.5883,38.863,443100.0
2015-01-29 10:00:00,52.34,52.43,52.15,52.23,436000.0,38.8556,38.9224,38.7145,38.7739,436000.0
2015-01-29 10:10:00,52.22,52.3,52.11,52.21,380800.0,38.7665,38.8259,38.6848,38.7591,380800.0
2015-01-29 10:20:00,52.21,52.24,52.06,52.22,360000.0,38.7591,38.7813,38.6477,38.7665,360000.0
2015-01-29 10:30:00,52.22,52.29,52.06,52.15,318900.0,38.7665,38.8185,38.6477,38.7145,318900.0
2015-01-29 10:40:00,52.14,52.15,51.89,52.06,413100.0,38.7071,38.7145,38.5215,38.6477,413100.0
2015-01-29 10:50:00,52.06,52.15,51.93,52.11,288300.0,38.6477,38.7145,38.5512,38.6848,288300.0
2015-01-29 11:00:00,52.11,52.15,52.01,52.15,489700.0,38.6848,38.7145,38.6106,38.7145,489700.0
2015-01-29 11:10:00,52.16,52.21,52.09,52.11,403500.0,38.722,38.7591,38.67,38.6848,403500.0
2015-01-29 11:20:00,52.11,52.25,52.11,52.15,250100.0,38.6848,38.7888,38.6848,38.7145,250100.0
2015-01-29 11:30:00,52.14,52.27,52.14,52.27,336400.0,38.7071,38.8036,38.7071,38.8036,336400.0
2015-01-29 11:40:00,52.27,52.31,52.21,52.3,168600.0,38.8036,38.8333,38.7591,38.8259,168600.0
2015-01-29 11:50:00,52.3,52.44,52.3,52.33,298000.0,38.8259,38.9298,38.8259,38.8482,298000.0
2015-01-29 12:00:00,52.32,52.5,52.32,52.44,292400.0,38.8407,38.9744,38.8407,38.9298,292400.0
2015-01-29 12:10:00,52.44,52.49,52.4,52.42,207900.0,38.9298,38.9669,38.9001,38.915,207900.0
2015-01-29 12:20:00,52.42,52.46,52.34,52.43,337900.0,38.915,38.9447,38.8556,38.9224,337900.0
2015-01-29 12:30:00,52.42,52.46,52.38,52.43,298500.0,38.915,38.9447,38.8853,38.9224,298500.0
2015-01-29 12:40:00,52.43,52.45,52.32,52.37,270200.0,38.9224,38.9372,38.8407,38.8779,270200.0
2015-01-29 12:50:00,52.37,52.4,52.31,52.38,213500.0,38.8779,38.9001,38.8333,38.8853,213500.0
2015-01-29 13:00:00,52.38,52.39,52.3,52.31,214900.0,38.8853,38.8927,38.8259,38.8333,214900.0
2015-01-29 13:10:00,52.31,52.43,52.31,52.4,139400.0,38.8333,38.9224,38.8333,38.9001,139400.0
2015-01-29 13:20:00,52.4,52.54,52.4,52.51,285500.0,38.9001,39.0041,38.9001,38.9818,285500.0
2015-01-29 13:30:00,52.52,52.63,52.48,52.62,208100.0,38.9892,39.0709,38.9595,39.0634,208100.0
2015-01-29 13:40:00,52.63,52.71,52.59,52.69,169700.0,39.0709,39.1303,39.0412,39.1154,169700.0
2015-01-29 13:50:00,52.69,52.83,52.67,52.67,322300.0,39.1154,39.2193,39.1006,39.1006,322300.0
2015-01-29 14:00:00,52.66,52.72,52.63,52.64,194700.0,39.0931,39.1377,39.0709,39.0783,194700.0
2015-01-29 14:10:00,52.62,52.65,52.57,52.58,223900.0,39.0634,39.0857,39.0263,39.0338,223900.0
2015-01-29 14:20:00,52.57,52.69,52.57,52.69,377500.0,39.0263,39.1154,39.0263,39.1154,377500.0
2015-01-29 14:30:00,52.69,52.75,52.6,52.62,268200.0,39.1154,39.16,39.0486,39.0634,268200.0
2015-01-29 14:40:00,52.63,52.64,52.53,52.54,186500.0,39.0709,39.0783,38.9966,39.0041,186500.0
2015-01-29 14:50:00,52.54,52.59,52.51,52.57,198600.0,39.0041,39.0412,38.9818,39.0263,198600.0
2015-01-29 15:00:00,52.57,52.67,52.56,52.66,264800.0,39.0263,39.1006,39.0189,39.0931,264800.0
2015-01-29 15:10:00,52.65,52.7,52.55,52.7,430800.0,39.0857,39.1228,39.0115,39.1228,430800.0
2015-01-29 15:20:00,52.7,52.76,52.63,52.68,378000.0,39.1228,39.1674,39.0709,39.108,378000.0
2015-01-29 15:30:00,52.68,52.86,52.67,52.85,479300.0,39.108,39.2416,39.1006,39.2342,479300.0
2015-01-29 15:40:00,52.85,52.9,52.69,52.71,664500.0,39.2342,39.2713,39.1154,39.1303,664500.0
2015-01-29 15:50:00,52.71,52.78,52.66,52.77,867200.0,39.1303,39.1822,39.0931,39.1748,867200.0
2015-01-30 09:30:00,52.2,52.38,51.97,52.25,705900.0,38.7517,38.8853,38.5809,38.7888,705900.0
2015-01-30 09:40:00,52.23,52.47,52.22,52.41,451600.0,38.7739,38.9521,38.7665,38.9076,451600.0
2015-01-30 09:50:00,52.42,52.45,52.34,52.35,425100.0,38.915,38.9372,38.8556,38.863,425100.0
2015-01-30 10:00:00,52.35,52.48,52.31,52.36,515300.0,38.863,38.9595,38.8333,38.8704,515300.0
2015-01-30 10:10:00,52.37,52.39,52.26,52.27,334800.0,38.8779,38.8927,38.7962,38.8036,334800.0
2015-01-30 10:20:00,52.26,52.35,52.23,52.31,275900.0,38.7962,38.863,38.7739,38.8333,275900.0
2015-01-30 10:30:00,52.31,52.31,52.17,52.29,400200.0,38.8333,38.8333,38.7294,38.8185,400200.0
2015-01-30 10:40:00,52.28,52.39,52.25,52.34,237000.0,38.811,38.8927,38.7888,38.8556,237000.0
2015-01-30 10:50:00,52.34,52.34,52.21,52.32,301100.0,38.8556,38.8556,38.7591,38.8407,301100.0
2015-01-30 11:00:00,52.31,52.38,52.25,52.28,240300.0,38.8333,38.8853,38.7888,38.811,240300.0
2015-01-30 11:10:00,52.28,52.31,52.1,52.19,390000.0,38.811,38.8333,38.6774,38.7442,390000.0
2015-01-30 11:20:00,52.2,52.29,52.14,52.26,240900.0,38.7517,38.8185,38.7071,38.7962,240900.0
2015-01-30 11:30:00,52.26,52.29,52.16,52.19,213000.0,38.7962,38.8185,38.722,38.7442,213000.0
2015-01-30 11:40:00,52.19,52.21,52.09,52.14,335700.0,38.7442,38.7591,38.67,38.7071,335700.0
2015-01-30 11:50:00,52.14,52.29,52.09,52.29,307700.0,38.7071,38.8185,38.67,38.8185,307700.0
2015-01-30 12:00:00,52.29,52.38,52.29,52.37,291900.0,38.8185,38.8853,38.8185,38.8779,291900.0
2015-01-30 12:10:00,52.37,52.53,52.34,52.49,277200.0,38.8779,38.9966,38.8556,38.9669,277200.0
2015-01-30 12:20:00,52.5,52.58,52.47,52.49,181300.0,38.9744,39.0338,38.9521,38.9669,181300.0
2015-01-30 12:30:00,52.49,52.5,52.38,52.38,121800.0,38.9669,38.9744,38.8853,38.8853,121800.0
2015-01-30 12:40:00,52.4,52.4,52.32,52.34,106400.0,38.9001,38.9001,38.8407,38.8556,106400.0
2015-01-30 12:50:00,52.33,52.36,52.26,52.3,226000.0,38.8482,38.8704,38.7962,38.8259,226000.0
2015-01-30 13:00:00,52.31,52.37,52.3,52.32,160400.0,38.8333,38.8779,38.8259,38.8407,160400.0
2015-01-30 13:10:00,52.31,52.31,52.21,52.23,180400.0,38.8333,38.8333,38.7591,38.7739,180400.0
2015-01-30 13:20:00,52.23,52.3,52.23,52.26,131000.0,38.7739,38.8259,38.7739,38.7962,131000.0
2015-01-30 13:30:00,52.26,52.34,52.24,52.29,190100.0,38.7962,38.8556,38.7813,38.8185,190100.0
2015-01-30 13:40:00,52.3,52.42,52.25,52.41,279400.0,38.8259,38.915,38.7888,38.9076,279400.0
2015-01-30 13:50:00,52.42,52.51,52.41,52.48,337800.0,38.915,38.9818,38.9076,38.9595,337800.0
2015-01-30 14:00:00,52.48,52.58,52.42,52.55,228100.0,38.9595,39.0338,38.915,39.0115,228100.0
2015-01-30 14:10:00,52.55,52.61,52.48,52.6,319800.0,39.0115,39.056,38.9595,39.0486,319800.0
2015-01-30 14:20:00,52.6,52.72,52.58,52.72,251800.0,39.0486,39.1377,39.0338,39.1377,251800.0
2015-01-30 14:30:00,52.72,52.77,52.55,52.6,423900.0,39.1377,39.1748,39.0115,39.0486,423900.0
2015-01-30 14:40:00,52.6,52.62,52.37,52.39,359500.0,39.0486,39.0634,38.8779,38.8927,359500.0
2015-01-30 14:50:00,52.38,52.39,52.23,52.3,444800.0,38.8853,38.8927,38.7739,38.8259,444800.0
2015-01-30 15:00:00,52.29,52.36,52.11,52.17,473100.0,38.8185,38.8704,38.6848,38.7294,473100.0
2015-01-30 15:10:00,52.17,52.29,52.14,52.14,518200.0,38.7294,38.8185,38.7071,38.7071,518200.0
2015-01-30 15:20:00,52.14,52.28,52.04,52.25,624600.0,38.7071,38.811,38.6329,38.7888,624600.0
2015-01-30 15:30:00,52.25,52.27,52.12,52.2,567600.0,38.7888,38.8036,38.6923,38.7517,567600.0
2015-01-30 15:40:00,52.19,52.2,52.02,52.08,1207900.0,38.7442,38.7517,38.618,38.6626,1207900.0
2015-01-30 15:50:00,52.09,52.1,51.9,51.94,2018900.0,38.67,38.6774,38.5289,38.5586,2018900.0
2015-02-02 09:30:00,52.19,52.45,52.17,52.44,718700.0,38.7442,38.9372,38.7294,38.9298,718700.0
2015-02-02 09:40:00,52.44,52.44,52.26,52.27,488500.0,38.9298,38.9298,38.7962,38.8036,488500.0
2015-02-02 09:50:00,52.27,52.35,52.2,52.26,484700.0,38.8036,38.863,38.7517,38.7962,484700.0
2015-02-02 10:00:00,52.26,52.26,51.98,52.07,767300.0,38.7962,38.7962,38.5883,38.6551,767300.0
2015-02-02 10:10:00,52.07,52.28,52.0,52.21,623100.0,38.6551,38.811,38.6032,38.7591,623100.0
2015-02-02 10:20:00,52.21,52.27,52.16,52.18,451900.0,38.7591,38.8036,38.722,38.7368,451900.0
2015-02-02 10:30:00,52.18,52.22,52.05,52.21,451400.0,38.7368,38.7665,38.6403,38.7591,451400.0
2015-02-02 10:40:00,52.21,52.3,52.19,52.23,364900.0,38.7591,38.8259,38.7442,38.7739,364900.0
2015-02-02 10:50:00,52.22,52.35,52.2,52.32,366700.0,38.7665,38.863,38.7517,38.8407,366700.0
2015-02-02 11:00:00,52.33,52.48,52.32,52.42,226000.0,38.8482,38.9595,38.8407,38.915,226000.0
2015-02-02 11:10:00,52.43,52.48,52.36,52.37,230100.0,38.9224,38.9595,38.8704,38.8779,230100.0
2015-02-02 11:20:00,52.37,52.41,52.32,52.38,381800.0,38.8779,38.9076,38.8407,38.8853,381800.0
2015-02-02 11:30:00,52.39,52.56,52.35,52.51,498000.0,38.8927,39.0189,38.863,38.9818,498000.0
2015-02-02 11:40:00,52.51,52.53,52.46,52.47,353900.0,38.9818,38.9966,38.9447,38.9521,353900.0
2015-02-02 11:50:00,52.47,52.47,52.3,52.32,260400.0,38.9521,38.9521,38.8259,38.8407,260400.0
2015-02-02 12:00:00,52.33,52.34,52.16,52.24,287000.0,38.8482,38.8556,38.722,38.7813,287000.0
2015-02-02 12:10:00,52.24,52.36,52.2,52.36,273200.0,38.7813,38.8704,38.7517,38.8704,273200.0
2015-02-02 12:20:00,52.35,52.36,52.24,52.3,305300.0,38.863,38.8704,38.7813,38.8259,305300.0
2015-02-02 12:30:00,52.31,52.4,52.23,52.38,333400.0,38.8333,38.9001,38.7739,38.8853,333400.0
2015-02-02 12:40:00,52.39,52.43,52.18,52.19,258900.0,38.8927,38.9224,38.7368,38.7442,258900.0
2015-02-02 12:50:00,52.18,52.25,52.17,52.19,151700.0,38.7368,38.7888,38.7294,38.7442,151700.0
2015-02-02 13:00:00,52.2,52.22,52.14,52.21,166500.0,38.7517,38.7665,38.7071,38.7591,166500.0
2015-02-02 13:10:00,52.22,52.27,52.18,52.24,161200.0,38.7665,38.8036,38.7368,38.7813,161200.0
2015-02-02 13:20:00,52.24,52.37,52.24,52.35,164300.0,38.7813,38.8779,38.7813,38.863,164300.0
2015-02-02 13:30:00,52.35,52.39,52.2,52.2,380700.0,38.863,38.8927,38.7517,38.7517,380700.0
2015-02-02 13:40:00,52.2,52.24,52.1,52.13,184000.0,38.7517,38.7813,38.6774,38.6997,184000.0
2015-02-02 13:50:00,52.12,52.22,52.08,52.12,164700.0,38.6923,38.7665,38.6626,38.6923,164700.0
2015-02-02 14:00:00,52.11,52.21,52.09,52.18,138700.0,38.6848,38.7591,38.67,38.7368,138700.0
2015-02-02 14:10:00,52.18,52.27,52.15,52.26,166400.0,38.7368,38.8036,38.7145,38.7962,166400.0
2015-02-02 14:20:00,52.27,52.33,52.25,52.32,210900.0,38.8036,38.8482,38.7888,38.8407,210900.0
2015-02-02 14:30:00,52.32,52.37,52.25,52.29,215000.0,38.8407,38.8779,38.7888,38.8185,215000.0
2015-02-02 14:40:00,52.28,52.35,52.24,52.27,178600.0,38.811,38.863,38.7813,38.8036,178600.0
2015-02-02 14:50:00,52.27,52.36,52.17,52.21,294800.0,38.8036,38.8704,38.7294,38.7591,294800.0
2015-02-02 15:00:00,52.21,52.35,52.19,52.33,207100.0,38.7591,38.863,38.7442,38.8482,207100.0
2015-02-02 15:10:00,52.34,52.42,52.32,52.39,418100.0,38.8556,38.915,38.8407,38.8927,418100.0
2015-02-02 15:20:00,52.39,52.47,52.38,52.44,381500.0,38.8927,38.9521,38.8853,38.9298,381500.0
2015-02-02 15:30:00,52.45,52.69,52.42,52.69,516000.0,38.9372,39.1154,38.915,39.1154,516000.0
2015-02-02 15:40:00,52.69,52.91,52.68,52.8,1065000.0,39.1154,39.2787,39.108,39.1971,1065000.0
2015-02-02 15:50:00,52.8,52.83,52.72,52.82,1450900.0,39.1971,39.2193,39.1377,39.2119,1450900.0
2015-02-03 09:30:00,53.01,53.25,52.97,53.11,1256200.0,39.353,39.5311,39.3233,39.4272,1256200.0
2015-02-03 09:40:00,53.11,53.2,53.06,53.09,1067200.0,39.4272,39.494,39.3901,39.4124,1067200.0
2015-02-03 09:50:00,53.09,53.37,53.04,53.36,731000.0,39.4124,39.6202,39.3752,39.6128,731000.0
2015-02-03 10:00:00,53.37,53.38,53.22,53.23,531900.0,39.6202,39.6276,39.5089,39.5163,531900.0
2015-02-03 10:10:00,53.23,53.31,53.21,53.23,403500.0,39.5163,39.5757,39.5014,39.5163,403500.0
2015-02-03 10:20:00,53.23,53.33,53.21,53.31,378900.0,39.5163,39.5905,39.5014,39.5757,378900.0
2015-02-03 10:30:00,53.32,53.36,53.28,53.35,452700.0,39.5831,39.6128,39.5534,39.6054,452700.0
2015-02-03 10:40:00,53.35,53.49,53.34,53.37,472200.0,39.6054,39.7093,39.598,39.6202,472200.0
2015-02-03 10:50:00,53.37,53.38,53.11,53.12,387900.0,39.6202,39.6276,39.4272,39.4346,387900.0
2015-02-03 11:00:00,53.12,53.32,53.1,53.29,369300.0,39.4346,39.5831,39.4198,39.5608,369300.0
2015-02-03 11:10:00,53.28,53.35,53.24,53.3,269900.0,39.5534,39.6054,39.5237,39.5683,269900.0
2015-02-03 11:20:00,53.3,53.41,53.28,53.34,224600.0,39.5683,39.6499,39.5534,39.598,224600.0
2015-02-03 11:30:00,53.34,53.36,53.26,53.34,254500.0,39.598,39.6128,39.5386,39.598,254500.0
2015-02-03 11:40:00,53.34,53.39,53.25,53.35,224700.0,39.598,39.6351,39.5311,39.6054,224700.0
2015-02-03 11:50:00,53.35,53.35,53.18,53.18,192900.0,39.6054,39.6054,39.4792,39.4792,192900.0
2015-02-03 12:00:00,53.18,53.21,53.11,53.16,288100.0,39.4792,39.5014,39.4272,39.4643,288100.0
2015-02-03 12:10:00,53.17,53.31,53.16,53.21,260800.0,39.4718,39.5757,39.4643,39.5014,260800.0
2015-02-03 12:20:00,53.22,53.26,53.16,53.2,174900.0,39.5089,39.5386,39.4643,39.494,174900.0
2015-02-03 12:30:00,53.2,53.2,53.1,53.16,199100.0,39.494,39.494,39.4198,39.4643,199100.0
2015-02-03 12:40:00,53.16,53.23,53.14,53.16,258900.0,39.4643,39.5163,39.4495,39.4643,258900.0
2015-02-03 12:50:00,53.16,53.22,53.13,53.17,169500.0,39.4643,39.5089,39.4421,39.4718,169500.0
2015-02-03 13:00:00,53.17,53.21,53.14,53.21,138900.0,39.4718,39.5014,39.4495,39.5014,138900.0
2015-02-03 13:10:00,53.2,53.25,53.16,53.24,235600.0,39.494,39.5311,39.4643,39.5237,235600.0
2015-02-03 13:20:00,53.24,53.31,53.22,53.26,209200.0,39.5237,39.5757,39.5089,39.5386,209200.0
2015-02-03 13:30:00,53.27,53.39,53.27,53.31,466500.0,39.546,39.6351,39.546,39.5757,466500.0
2015-02-03 13:40:00,53.31,53.36,53.27,53.35,191600.0,39.5757,39.6128,39.546,39.6054,191600.0
2015-02-03 13:50:00,53.36,53.49,53.33,53.48,355700.0,39.6128,39.7093,39.5905,39.7019,355700.0
2015-02-03 14:00:00,53.48,53.53,53.44,53.45,501100.0,39.7019,39.739,39.6722,39.6796,501100.0
2015-02-03 14:10:00,53.45,53.46,53.36,53.38,199600.0,39.6796,39.687,39.6128,39.6276,199600.0
2015-02-03 14:20:00,53.38,53.43,53.32,53.34,277800.0,39.6276,39.6648,39.5831,39.598,277800.0
2015-02-03 14:30:00,53.35,53.4,53.31,53.4,386000.0,39.6054,39.6425,39.5757,39.6425,386000.0
2015-02-03 14:40:00,53.39,53.43,53.35,53.41,194600.0,39.6351,39.6648,39.6054,39.6499,194600.0
2015-02-03 14:50:00,53.41,53.44,53.4,53.43,253200.0,39.6499,39.6722,39.6425,39.6648,253200.0
2015-02-03 15:00:00,53.44,53.46,53.38,53.41,453400.0,39.6722,39.687,39.6276,39.6499,453400.0
2015-02-03 15:10:00,53.41,53.41,53.36,53.39,438900.0,39.6499,39.6499,39.6128,39.6351,438900.0
2015-02-03 15:20:00,53.38,53.43,53.36,53.42,602700.0,39.6276,39.6648,39.6128,39.6573,602700.0
2015-02-03 15:30:00,53.42,53.44,53.37,53.44,631000.0,39.6573,39.6722,39.6202,39.6722,631000.0
2015-02-03 15:40:00,53.44,53.45,53.4,53.42,754200.0,39.6722,39.6796,39.6425,39.6573,754200.0
2015-02-03 15:50:00,53.43,53.47,53.39,53.44,1559400.0,39.6648,39.6945,39.6351,39.6722,1559400.0
2015-02-04 09:30:00,53.03,53.22,52.95,53.2,666600.0,39.6276,39.7696,39.5679,39.7547,666600.0
2015-02-04 09:40:00,53.2,53.3,53.13,53.18,727900.0,39.7547,39.8294,39.7024,39.7397,727900.0
2015-02-04 09:50:00,53.19,53.26,53.16,53.16,392100.0,39.7472,39.7995,39.7248,39.7248,392100.0
2015-02-04 10:00:00,53.17,53.27,53.16,53.22,407500.0,39.7323,39.807,39.7248,39.7696,407500.0
2015-02-04 10:10:00,53.22,53.24,53.14,53.16,431200.0,39.7696,39.7846,39.7098,39.7248,431200.0
2015-02-04 10:20:00,53.15,53.21,53.13,53.14,243100.0,39.7173,39.7622,39.7024,39.7098,243100.0
2015-02-04 10:30:00,53.13,53.15,53.03,53.04,339000.0,39.7024,39.7173,39.6276,39.6351,339000.0
2015-02-04 10:40:00,53.04,53.16,53.01,53.13,455600.0,39.6351,39.7248,39.6127,39.7024,455600.0
2015-02-04 10:50:00,53.13,53.19,53.11,53.19,205500.0,39.7024,39.7472,39.6874,39.7472,205500.0
2015-02-04 11:00:00,53.18,53.18,53.11,53.16,298000.0,39.7397,39.7397,39.6874,39.7248,298000.0
2015-02-04 11:10:00,53.17,53.18,53.09,53.13,188700.0,39.7323,39.7397,39.6725,39.7024,188700.0
2015-02-04 11:20:00,53.14,53.2,53.12,53.2,190800.0,39.7098,39.7547,39.6949,39.7547,190800.0
2015-02-04 11:30:00,53.2,53.22,53.16,53.2,227000.0,39.7547,39.7696,39.7248,39.7547,227000.0
2015-02-04 11:40:00,53.19,53.22,53.15,53.17,206800.0,39.7472,39.7696,39.7173,39.7323,206800.0
2015-02-04 11:50:00,53.17,53.19,53.13,53.19,141500.0,39.7323,39.7472,39.7024,39.7472,141500.0
2015-02-04 12:00:00,53.19,53.21,53.13,53.2,182600.0,39.7472,39.7622,39.7024,39.7547,182600.0
2015-02-04 12:10:00,53.19,53.2,53.14,53.14,154400.0,39.7472,39.7547,39.7098,39.7098,154400.0
2015-02-04 12:20:00,53.14,53.18,53.08,53.09,187100.0,39.7098,39.7397,39.665,39.6725,187100.0
2015-02-04 12:30:00,53.09,53.12,53.06,53.07,170800.0,39.6725,39.6949,39.6501,39.6575,170800.0
2015-02-04 12:40:00,53.06,53.08,52.99,53.07,293800.0,39.6501,39.665,39.5978,39.6575,293800.0
2015-02-04 12:50:00,53.07,53.13,53.06,53.11,139100.0,39.6575,39.7024,39.6501,39.6874,139100.0
2015-02-04 13:00:00,53.12,53.2,53.12,53.2,165700.0,39.6949,39.7547,39.6949,39.7547,165700.0
2015-02-04 13:10:00,53.19,53.23,53.18,53.19,152400.0,39.7472,39.7771,39.7397,39.7472,152400.0
2015-02-04 13:20:00,53.19,53.2,53.14,53.19,163300.0,39.7472,39.7547,39.7098,39.7472,163300.0
2015-02-04 13:30:00,53.19,53.23,53.17,53.19,160300.0,39.7472,39.7771,39.7323,39.7472,160300.0
2015-02-04 13:40:00,53.19,53.21,53.17,53.18,126100.0,39.7472,39.7622,39.7323,39.7397,126100.0
2015-02-04 13:50:00,53.17,53.2,53.12,53.19,116400.0,39.7323,39.7547,39.6949,39.7472,116400.0
2015-02-04 14:00:00,53.19,53.24,53.15,53.16,183900.0,39.7472,39.7846,39.7173,39.7248,183900.0
2015-02-04 14:10:00,53.16,53.19,53.1,53.11,179900.0,39.7248,39.7472,39.68,39.6874,179900.0
2015-02-04 14:20:00,53.11,53.23,53.11,53.23,151900.0,39.6874,39.7771,39.6874,39.7771,151900.0
2015-02-04 14:30:00,53.22,53.23,53.13,53.22,200000.0,39.7696,39.7771,39.7024,39.7696,200000.0
2015-02-04 14:40:00,53.22,53.29,53.21,53.29,176700.0,39.7696,39.8219,39.7622,39.8219,176700.0
2015-02-04 14:50:00,53.28,53.31,53.24,53.28,135800.0,39.8145,39.8369,39.7846,39.8145,135800.0
2015-02-04 15:00:00,53.28,53.31,53.22,53.31,214200.0,39.8145,39.8369,39.7696,39.8369,214200.0
2015-02-04 15:10:00,53.3,53.39,53.28,53.36,196100.0,39.8294,39.8967,39.8145,39.8742,196100.0
2015-02-04 15:20:00,53.37,53.45,53.33,53.45,261200.0,39.8817,39.9415,39.8518,39.9415,261200.0
2015-02-04 15:30:00,53.45,53.5,53.33,53.34,483400.0,39.9415,39.9789,39.8518,39.8593,483400.0
2015-02-04 15:40:00,53.34,53.35,52.93,53.03,1043800.0,39.8593,39.8668,39.5529,39.6276,1043800.0
2015-02-04 15:50:00,53.03,53.03,52.9,53.02,1400700.0,39.6276,39.6276,39.5305,39.6202,1400700.0
2015-02-05 09:30:00,53.24,53.42,53.22,53.35,1015400.0,39.7846,39.9191,39.7696,39.8668,1015400.0
2015-02-05 09:40:00,53.35,53.6,53.31,53.58,872100.0,39.8668,40.0536,39.8369,40.0386,872100.0
2015-02-05 09:50:00,53.59,53.67,53.58,53.66,430200.0,40.0461,40.1059,40.0386,40.0984,430200.0
2015-02-05 10:00:00,53.67,53.72,53.51,53.71,438700.0,40.1059,40.1433,39.9863,40.1358,438700.0
2015-02-05 10:10:00,53.71,53.76,53.69,53.72,596200.0,40.1358,40.1732,40.1208,40.1433,596200.0
2015-02-05 10:20:00,53.73,53.76,53.63,53.75,278000.0,40.1507,40.1732,40.076,40.1657,278000.0
2015-02-05 10:30:00,53.74,53.77,53.66,53.75,200900.0,40.1582,40.1806,40.0984,40.1657,200900.0
2015-02-05 10:40:00,53.75,53.84,53.71,53.82,400400.0,40.1657,40.2329,40.1358,40.218,400400.0
2015-02-05 10:50:00,53.82,53.84,53.74,53.74,310200.0,40.218,40.2329,40.1582,40.1582,310200.0
2015-02-05 11:00:00,53.75,53.78,53.71,53.75,163100.0,40.1657,40.1881,40.1358,40.1657,163100.0
2015-02-05 11:10:00,53.76,53.78,53.65,53.66,148100.0,40.1732,40.1881,40.091,40.0984,148100.0
2015-02-05 11:20:00,53.66,53.69,53.59,53.61,159100.0,40.0984,40.1208,40.0461,40.0611,159100.0
2015-02-05 11:30:00,53.62,53.71,53.61,53.7,177900.0,40.0685,40.1358,40.0611,40.1283,177900.0
2015-02-05 11:40:00,53.7,53.7,53.58,53.63,137700.0,40.1283,40.1283,40.0386,40.076,137700.0
2015-02-05 11:50:00,53.64,53.65,53.59,53.62,105600.0,40.0835,40.091,40.0461,40.0685,105600.0
2015-02-05 12:00:00,53.61,53.65,53.58,53.61,149200.0,40.0611,40.091,40.0386,40.0611,149200.0
2015-02-05 12:10:00,53.62,53.65,53.56,53.59,133800.0,40.0685,40.091,40.0237,40.0461,133800.0
2015-02-05 12:20:00,53.59,53.61,53.53,53.59,145100.0,40.0461,40.0611,40.0013,40.0461,145100.0
2015-02-05 12:30:00,53.6,53.62,53.57,53.6,95900.0,40.0536,40.0685,40.0312,40.0536,95900.0
2015-02-05 12:40:00,53.6,53.63,53.55,53.56,135100.0,40.0536,40.076,40.0162,40.0237,135100.0
2015-02-05 12:50:00,53.56,53.58,53.49,53.51,140500.0,40.0237,40.0386,39.9714,39.9863,140500.0
2015-02-05 13:00:00,53.52,53.55,53.5,53.55,158900.0,39.9938,40.0162,39.9789,40.0162,158900.0
2015-02-05 13:10:00,53.55,53.62,53.54,53.61,194700.0,40.0162,40.0685,40.0088,40.0611,194700.0
2015-02-05 13:20:00,53.61,53.66,53.6,53.63,134300.0,40.0611,40.0984,40.0536,40.076,134300.0
2015-02-05 13:30:00,53.63,53.69,53.62,53.68,168900.0,40.076,40.1208,40.0685,40.1134,168900.0
2015-02-05 13:40:00,53.68,53.75,53.68,53.73,142300.0,40.1134,40.1657,40.1134,40.1507,142300.0
2015-02-05 13:50:00,53.72,53.74,53.66,53.69,164800.0,40.1433,40.1582,40.0984,40.1208,164800.0
2015-02-05 14:00:00,53.68,53.7,53.6,53.61,214100.0,40.1134,40.1283,40.0536,40.0611,214100.0
2015-02-05 14:10:00,53.61,53.68,53.59,53.61,331000.0,40.0611,40.1134,40.0461,40.0611,331000.0
2015-02-05 14:20:00,53.62,53.63,53.54,53.56,209000.0,40.0685,40.076,40.0088,40.0237,209000.0
2015-02-05 14:30:00,53.57,53.6,53.53,53.54,245900.0,40.0312,40.0536,40.0013,40.0088,245900.0
2015-02-05 14:40:00,53.54,53.55,53.48,53.53,151100.0,40.0088,40.0162,39.9639,40.0013,151100.0
2015-02-05 14:50:00,53.53,53.58,53.52,53.56,180100.0,40.0013,40.0386,39.9938,40.0237,180100.0
2015-02-05 15:00:00,53.57,53.59,53.54,53.56,199800.0,40.0312,40.0461,40.0088,40.0237,199800.0
2015-02-05 15:10:00,53.55,53.56,53.52,53.55,151400.0,40.0162,40.0237,39.9938,40.0162,151400.0
2015-02-05 15:20:00,53.56,53.66,53.55,53.65,358900.0,40.0237,40.0984,40.0162,40.091,358900.0
2015-02-05 15:30:00,53.65,53.71,53.62,53.7,378900.0,40.091,40.1358,40.0685,40.1283,378900.0
2015-02-05 15:40:00,53.69,53.7,53.62,53.63,547200.0,40.1208,40.1283,40.0685,40.076,547200.0
2015-02-05 15:50:00,53.64,53.68,53.62,53.66,868000.0,40.0835,40.1134,40.0685,40.0984,868000.0
2015-02-06 09:30:00,54.12,54.51,53.83,54.51,1515800.0,40.4422,40.7336,40.2255,40.7336,1515800.0
2015-02-06 09:40:00,54.53,54.76,54.43,54.73,1290200.0,40.7486,40.9204,40.6738,40.898,1290200.0
2015-02-06 09:50:00,54.74,54.75,54.53,54.65,452800.0,40.9055,40.913,40.7486,40.8382,452800.0
2015-02-06 10:00:00,54.65,54.75,54.64,54.72,738800.0,40.8382,40.913,40.8308,40.8905,738800.0
2015-02-06 10:10:00,54.72,54.88,54.71,54.87,557100.0,40.8905,41.0101,40.8831,41.0026,557100.0
2015-02-06 10:20:00,54.86,54.87,54.76,54.8,407200.0,40.9951,41.0026,40.9204,40.9503,407200.0
2015-02-06 10:30:00,54.8,54.93,54.8,54.91,532400.0,40.9503,41.0475,40.9503,41.0325,532400.0
2015-02-06 10:40:00,54.91,54.99,54.91,54.98,522900.0,41.0325,41.0923,41.0325,41.0848,522900.0
2015-02-06 10:50:00,54.98,55.04,54.94,55.01,1103500.0,41.0848,41.1297,41.0549,41.1072,1103500.0
2015-02-06 11:00:00,55.01,55.05,55.0,55.05,496500.0,41.1072,41.1371,41.0998,41.1371,496500.0
2015-02-06 11:10:00,55.04,55.05,55.0,55.04,307200.0,41.1297,41.1371,41.0998,41.1297,307200.0
2015-02-06 11:20:00,55.03,55.05,54.98,54.98,332900.0,41.1222,41.1371,41.0848,41.0848,332900.0
2015-02-06 11:30:00,54.98,55.02,54.93,54.99,346200.0,41.0848,41.1147,41.0475,41.0923,346200.0
2015-02-06 11:40:00,55.0,55.05,54.94,55.04,250000.0,41.0998,41.1371,41.0549,41.1297,250000.0
2015-02-06 11:50:00,55.04,55.08,54.95,54.96,285000.0,41.1297,41.1595,41.0624,41.0699,285000.0
2015-02-06 12:00:00,54.97,55.02,54.95,54.98,311800.0,41.0773,41.1147,41.0624,41.0848,311800.0
2015-02-06 12:10:00,54.99,55.0,54.96,54.97,211900.0,41.0923,41.0998,41.0699,41.0773,211900.0
2015-02-06 12:20:00,54.97,55.03,54.96,55.0,288500.0,41.0773,41.1222,41.0699,41.0998,288500.0
2015-02-06 12:30:00,54.99,55.02,54.96,54.97,213800.0,41.0923,41.1147,41.0699,41.0773,213800.0
2015-02-06 12:40:00,54.97,54.98,54.81,54.93,391000.0,41.0773,41.0848,40.9578,41.0475,391000.0
2015-02-06 12:50:00,54.92,54.98,54.88,54.98,151200.0,41.04,41.0848,41.0101,41.0848,151200.0
2015-02-06 13:00:00,54.98,54.99,54.8,54.83,412600.0,41.0848,41.0923,40.9503,40.9727,412600.0
2015-02-06 13:10:00,54.83,54.84,54.71,54.72,216400.0,40.9727,40.9802,40.8831,40.8905,216400.0
2015-02-06 13:20:00,54.73,54.77,54.59,54.71,221600.0,40.898,40.9279,40.7934,40.8831,221600.0
2015-02-06 13:30:00,54.72,54.72,54.6,54.71,204000.0,40.8905,40.8905,40.8009,40.8831,204000.0
2015-02-06 13:40:00,54.7,54.78,54.67,54.68,246400.0,40.8756,40.9354,40.8532,40.8606,246400.0
2015-02-06 13:50:00,54.68,54.73,54.65,54.67,171200.0,40.8606,40.898,40.8382,40.8532,171200.0
2015-02-06 14:00:00,54.67,54.71,54.6,54.64,151300.0,40.8532,40.8831,40.8009,40.8308,151300.0
2015-02-06 14:10:00,54.63,54.71,54.61,54.69,187100.0,40.8233,40.8831,40.8083,40.8681,187100.0
2015-02-06 14:20:00,54.69,54.69,54.61,54.64,245300.0,40.8681,40.8681,40.8083,40.8308,245300.0
2015-02-06 14:30:00,54.63,54.74,54.61,54.72,221900.0,40.8233,40.9055,40.8083,40.8905,221900.0
2015-02-06 14:40:00,54.72,54.76,54.67,54.71,312600.0,40.8905,40.9204,40.8532,40.8831,312600.0
2015-02-06 14:50:00,54.7,54.7,54.45,54.46,460700.0,40.8756,40.8756,40.6888,40.6962,460700.0
2015-02-06 15:00:00,54.46,54.5,54.33,54.44,359500.0,40.6962,40.7261,40.5991,40.6813,359500.0
2015-02-06 15:10:00,54.44,54.5,54.38,54.42,301800.0,40.6813,40.7261,40.6365,40.6664,301800.0
2015-02-06 15:20:00,54.42,54.49,54.36,54.38,375900.0,40.6664,40.7187,40.6215,40.6365,375900.0
2015-02-06 15:30:00,54.38,54.45,54.33,54.42,366200.0,40.6365,40.6888,40.5991,40.6664,366200.0
2015-02-06 15:40:00,54.43,54.43,54.3,54.34,504000.0,40.6738,40.6738,40.5767,40.6066,504000.0
2015-02-06 15:50:00,54.34,54.44,54.3,54.43,1067000.0,40.6066,40.6813,40.5767,40.6738,1067000.0
2015-02-09 09:30:00,54.28,54.37,54.16,54.32,782900.0,40.5617,40.629,40.4721,40.5916,782900.0
2015-02-09 09:40:00,54.32,54.45,54.26,54.31,407000.0,40.5916,40.6888,40.5468,40.5842,407000.0
2015-02-09 09:50:00,54.3,54.41,54.22,54.24,272900.0,40.5767,40.6589,40.5169,40.5318,272900.0
2015-02-09 10:00:00,54.24,54.28,54.15,54.16,229700.0,40.5318,40.5617,40.4646,40.4721,229700.0
2015-02-09 10:10:00,54.16,54.27,54.14,54.25,163200.0,40.4721,40.5543,40.4571,40.5393,163200.0
2015-02-09 10:20:00,54.25,54.27,54.1,54.1,254800.0,40.5393,40.5543,40.4272,40.4272,254800.0
2015-02-09 10:30:00,54.1,54.27,54.1,54.25,234800.0,40.4272,40.5543,40.4272,40.5393,234800.0
2015-02-09 10:40:00,54.24,54.26,54.15,54.16,218800.0,40.5318,40.5468,40.4646,40.4721,218800.0
2015-02-09 10:50:00,54.15,54.23,54.13,54.18,146000.0,40.4646,40.5244,40.4496,40.487,146000.0
2015-02-09 11:00:00,54.18,54.28,54.17,54.27,237600.0,40.487,40.5617,40.4795,40.5543,237600.0
2015-02-09 11:10:00,54.27,54.33,54.24,54.33,267100.0,40.5543,40.5991,40.5318,40.5991,267100.0
2015-02-09 11:20:00,54.33,54.38,54.29,54.36,214300.0,40.5991,40.6365,40.5692,40.6215,214300.0
2015-02-09 11:30:00,54.37,54.39,54.33,54.35,250500.0,40.629,40.6439,40.5991,40.614,250500.0
2015-02-09 11:40:00,54.35,54.42,54.33,54.37,177900.0,40.614,40.6664,40.5991,40.629,177900.0
2015-02-09 11:50:00,54.37,54.41,54.35,54.38,136700.0,40.629,40.6589,40.614,40.6365,136700.0
2015-02-09 12:00:00,54.38,54.41,54.32,54.41,134100.0,40.6365,40.6589,40.5916,40.6589,134100.0
2015-02-09 12:10:00,54.41,54.43,54.35,54.4,127700.0,40.6589,40.6738,40.614,40.6514,127700.0
2015-02-09 12:20:00,54.4,54.42,54.36,54.4,156500.0,40.6514,40.6664,40.6215,40.6514,156500.0
2015-02-09 12:30:00,54.4,54.45,54.39,54.44,132500.0,40.6514,40.6888,40.6439,40.6813,132500.0
2015-02-09 12:40:00,54.43,54.44,54.37,54.39,117500.0,40.6738,40.6813,40.629,40.6439,117500.0
2015-02-09 12:50:00,54.38,54.4,54.34,54.36,108800.0,40.6365,40.6514,40.6066,40.6215,108800.0
2015-02-09 13:00:00,54.35,54.36,54.3,54.33,114100.0,40.614,40.6215,40.5767,40.5991,114100.0
2015-02-09 13:10:00,54.33,54.36,54.28,54.29,112900.0,40.5991,40.6215,40.5617,40.5692,112900.0
2015-02-09 13:20:00,54.29,54.3,54.25,54.25,140700.0,40.5692,40.5767,40.5393,40.5393,140700.0
2015-02-09 13:30:00,54.25,54.25,54.2,54.2,126000.0,40.5393,40.5393,40.502,40.502,126000.0
2015-02-09 13:40:00,54.2,54.24,54.16,54.2,152900.0,40.502,40.5318,40.4721,40.502,152900.0
2015-02-09 13:50:00,54.2,54.28,54.19,54.25,127200.0,40.502,40.5617,40.4945,40.5393,127200.0
2015-02-09 14:00:00,54.26,54.27,54.18,54.2,143900.0,40.5468,40.5543,40.487,40.502,143900.0
2015-02-09 14:10:00,54.2,54.21,54.11,54.13,161600.0,40.502,40.5094,40.4347,40.4496,161600.0
2015-02-09 14:20:00,54.13,54.2,54.12,54.2,125900.0,40.4496,40.502,40.4422,40.502,125900.0
2015-02-09 14:30:00,54.19,54.25,54.17,54.23,122500.0,40.4945,40.5393,40.4795,40.5244,122500.0
2015-02-09 14:40:00,54.24,54.27,54.17,54.19,131000.0,40.5318,40.5543,40.4795,40.4945,131000.0
2015-02-09 14:50:00,54.2,54.25,54.17,54.18,132700.0,40.502,40.5393,40.4795,40.487,132700.0
2015-02-09 15:00:00,54.18,54.2,54.07,54.1,226600.0,40.487,40.502,40.4048,40.4272,226600.0
2015-02-09 15:10:00,54.11,54.17,54.1,54.11,176100.0,40.4347,40.4795,40.4272,40.4347,176100.0
2015-02-09 15:20:00,54.1,54.19,54.08,54.19,258700.0,40.4272,40.4945,40.4123,40.4945,258700.0
2015-02-09 15:30:00,54.19,54.2,54.12,54.17,277400.0,40.4945,40.502,40.4422,40.4795,277400.0
2015-02-09 15:40:00,54.17,54.3,54.16,54.29,380500.0,40.4795,40.5767,40.4721,40.5692,380500.0
2015-02-09 15:50:00,54.28,54.29,54.17,54.19,594100.0,40.5617,40.5692,40.4795,40.4945,594100.0
2015-02-10 09:30:00,54.61,54.71,54.52,54.61,576400.0,40.8083,40.8831,40.7411,40.8083,576400.0
2015-02-10 09:40:00,54.62,54.67,54.56,54.65,383700.0,40.8158,40.8532,40.771,40.8382,383700.0
2015-02-10 09:50:00,54.66,54.7,54.5,54.56,319200.0,40.8457,40.8756,40.7261,40.771,319200.0
2015-02-10 10:00:00,54.56,54.58,54.5,54.54,163200.0,40.771,40.7859,40.7261,40.756,163200.0
2015-02-10 10:10:00,54.55,54.63,54.53,54.53,181500.0,40.7635,40.8233,40.7486,40.7486,181500.0
2015-02-10 10:20:00,54.54,54.54,54.45,54.45,165900.0,40.756,40.756,40.6888,40.6888,165900.0
2015-02-10 10:30:00,54.45,54.48,54.4,54.44,175500.0,40.6888,40.7112,40.6514,40.6813,175500.0
2015-02-10 10:40:00,54.44,54.45,54.25,54.27,167800.0,40.6813,40.6888,40.5393,40.5543,167800.0
2015-02-10 10:50:00,54.27,54.33,54.26,54.32,288300.0,40.5543,40.5991,40.5468,40.5916,288300.0
2015-02-10 11:00:00,54.32,54.36,54.25,54.36,187400.0,40.5916,40.6215,40.5393,40.6215,187400.0
2015-02-10 11:10:00,54.36,54.4,54.29,54.32,541200.0,40.6215,40.6514,40.5692,40.5916,541200.0
2015-02-10 11:20:00,54.31,54.37,54.28,54.32,404300.0,40.5842,40.629,40.5617,40.5916,404300.0
2015-02-10 11:30:00,54.32,54.34,54.28,54.32,261300.0,40.5916,40.6066,40.5617,40.5916,261300.0
2015-02-10 11:40:00,54.33,54.37,54.31,54.34,191800.0,40.5991,40.629,40.5842,40.6066,191800.0
2015-02-10 11:50:00,54.35,54.36,54.31,54.31,138400.0,40.614,40.6215,40.5842,40.5842,138400.0
2015-02-10 12:00:00,54.31,54.32,54.23,54.29,185800.0,40.5842,40.5916,40.5244,40.5692,185800.0
2015-02-10 12:10:00,54.29,54.47,54.29,54.47,228900.0,40.5692,40.7037,40.5692,40.7037,228900.0
2015-02-10 12:20:00,54.47,54.48,54.39,54.41,164200.0,40.7037,40.7112,40.6439,40.6589,164200.0
2015-02-10 12:30:00,54.42,54.44,54.34,54.37,146600.0,40.6664,40.6813,40.6066,40.629,146600.0
2015-02-10 12:40:00,54.37,54.39,54.33,54.37,132100.0,40.629,40.6439,40.5991,40.629,132100.0
2015-02-10 12:50:00,54.37,54.39,54.3,54.34,134400.0,40.629,40.6439,40.5767,40.6066,134400.0
2015-02-10 13:00:00,54.35,54.37,54.32,54.34,107200.0,40.614,40.629,40.5916,40.6066,107200.0
2015-02-10 13:10:00,54.33,54.35,54.3,54.32,180800.0,40.5991,40.614,40.5767,40.5916,180800.0
2015-02-10 13:20:00,54.32,54.33,54.22,54.24,228100.0,40.5916,40.5991,40.5169,40.5318,228100.0
2015-02-10 13:30:00,54.23,54.29,54.23,54.27,134800.0,40.5244,40.5692,40.5244,40.5543,134800.0
2015-02-10 13:40:00,54.28,54.3,54.24,54.29,111500.0,40.5617,40.5767,40.5318,40.5692,111500.0
2015-02-10 13:50:00,54.28,54.31,54.26,54.26,133100.0,40.5617,40.5842,40.5468,40.5468,133100.0
2015-02-10 14:00:00,54.26,54.31,54.26,54.29,136200.0,40.5468,40.5842,40.5468,40.5692,136200.0
2015-02-10 14:10:00,54.29,54.34,54.28,54.33,140700.0,40.5692,40.6066,40.5617,40.5991,140700.0
2015-02-10 14:20:00,54.33,54.41,54.32,54.37,204000.0,40.5991,40.6589,40.5916,40.629,204000.0
2015-02-10 14:30:00,54.37,54.44,54.34,54.42,189000.0,40.629,40.6813,40.6066,40.6664,189000.0
2015-02-10 14:40:00,54.43,54.45,54.4,54.44,176700.0,40.6738,40.6888,40.6514,40.6813,176700.0
2015-02-10 14:50:00,54.45,54.57,54.42,54.57,337000.0,40.6888,40.7784,40.6664,40.7784,337000.0
2015-02-10 15:00:00,54.57,54.58,54.51,54.58,194000.0,40.7784,40.7859,40.7336,40.7859,194000.0
2015-02-10 15:10:00,54.58,54.58,54.53,54.55,226700.0,40.7859,40.7859,40.7486,40.7635,226700.0
2015-02-10 15:20:00,54.55,54.61,54.52,54.59,382000.0,40.7635,40.8083,40.7411,40.7934,382000.0
2015-02-10 15:30:00,54.59,54.66,54.58,54.65,380900.0,40.7934,40.8457,40.7859,40.8382,380900.0
2015-02-10 15:40:00,54.65,54.71,54.62,54.65,556500.0,40.8382,40.8831,40.8158,40.8382,556500.0
2015-02-10 15:50:00,54.66,54.66,54.51,54.55,1168800.0,40.8457,40.8457,40.7336,40.7635,1168800.0
2015-02-11 09:30:00,54.05,54.26,54.05,54.18,1263800.0,40.3899,40.5468,40.3899,40.487,1263800.0
2015-02-11 09:40:00,54.19,54.2,54.02,54.07,368200.0,40.4945,40.502,40.3674,40.4048,368200.0
2015-02-11 09:50:00,54.07,54.16,53.97,54.15,614500.0,40.4048,40.4721,40.3301,40.4646,614500.0
2015-02-11 10:00:00,54.14,54.15,54.02,54.04,376800.0,40.4571,40.4646,40.3674,40.3824,376800.0
2015-02-11 10:10:00,54.04,54.08,53.95,53.96,323600.0,40.3824,40.4123,40.3151,40.3226,323600.0
2015-02-11 10:20:00,53.95,53.97,53.91,53.96,303800.0,40.3151,40.3301,40.2852,40.3226,303800.0
2015-02-11 10:30:00,53.96,53.99,53.88,53.99,466900.0,40.3226,40.345,40.2628,40.345,466900.0
2015-02-11 10:40:00,53.98,54.03,53.86,53.88,298900.0,40.3376,40.3749,40.2479,40.2628,298900.0
2015-02-11 10:50:00,53.89,53.91,53.86,53.9,337600.0,40.2703,40.2852,40.2479,40.2778,337600.0
2015-02-11 11:00:00,53.9,54.04,53.89,54.0,421500.0,40.2778,40.3824,40.2703,40.3525,421500.0
2015-02-11 11:10:00,54.0,54.04,53.97,53.98,358200.0,40.3525,40.3824,40.3301,40.3376,358200.0
2015-02-11 11:20:00,53.98,54.03,53.97,54.0,212800.0,40.3376,40.3749,40.3301,40.3525,212800.0
2015-02-11 11:30:00,54.0,54.0,53.91,53.95,374000.0,40.3525,40.3525,40.2852,40.3151,374000.0
2015-02-11 11:40:00,53.96,53.98,53.88,53.93,262000.0,40.3226,40.3376,40.2628,40.3002,262000.0
2015-02-11 11:50:00,53.93,53.96,53.9,53.94,176500.0,40.3002,40.3226,40.2778,40.3077,176500.0
2015-02-11 12:00:00,53.94,53.94,53.86,53.86,237500.0,40.3077,40.3077,40.2479,40.2479,237500.0
2015-02-11 12:10:00,53.87,53.9,53.85,53.88,207600.0,40.2554,40.2778,40.2404,40.2628,207600.0
2015-02-11 12:20:00,53.87,54.0,53.87,53.99,202400.0,40.2554,40.3525,40.2554,40.345,202400.0
2015-02-11 12:30:00,53.99,54.01,53.97,53.99,232200.0,40.345,40.36,40.3301,40.345,232200.0
2015-02-11 12:40:00,53.99,54.03,53.95,53.98,458700.0,40.345,40.3749,40.3151,40.3376,458700.0
2015-02-11 12:50:00,53.99,54.03,53.88,53.91,234600.0,40.345,40.3749,40.2628,40.2852,234600.0
2015-02-11 13:00:00,53.91,53.94,53.78,53.8,239200.0,40.2852,40.3077,40.1881,40.203,239200.0
2015-02-11 13:10:00,53.8,53.82,53.7,53.74,327700.0,40.203,40.218,40.1283,40.1582,327700.0
2015-02-11 13:20:00,53.73,53.83,53.72,53.8,216500.0,40.1507,40.2255,40.1433,40.203,216500.0
2015-02-11 13:30:00,53.8,53.86,53.78,53.84,203300.0,40.203,40.2479,40.1881,40.2329,203300.0
2015-02-11 13:40:00,53.84,53.84,53.74,53.74,270800.0,40.2329,40.2329,40.1582,40.1582,270800.0
2015-02-11 13:50:00,53.75,53.86,53.66,53.81,390300.0,40.1657,40.2479,40.0984,40.2105,390300.0
2015-02-11 14:00:00,53.82,53.94,53.8,53.93,227100.0,40.218,40.3077,40.203,40.3002,227100.0
2015-02-11 14:10:00,53.93,53.94,53.82,53.82,417200.0,40.3002,40.3077,40.218,40.218,417200.0
2015-02-11 14:20:00,53.82,53.84,53.73,53.78,267600.0,40.218,40.2329,40.1507,40.1881,267600.0
2015-02-11 14:30:00,53.78,53.87,53.77,53.85,371000.0,40.1881,40.2554,40.1806,40.2404,371000.0
2015-02-11 14:40:00,53.85,53.93,53.83,53.92,296400.0,40.2404,40.3002,40.2255,40.2927,296400.0
2015-02-11 14:50:00,53.92,53.95,53.82,53.85,501700.0,40.2927,40.3151,40.218,40.2404,501700.0
2015-02-11 15:00:00,53.85,53.92,53.85,53.91,325100.0,40.2404,40.2927,40.2404,40.2852,325100.0
2015-02-11 15:10:00,53.9,53.94,53.87,53.91,271700.0,40.2778,40.3077,40.2554,40.2852,271700.0
2015-02-11 15:20:00,53.91,54.13,53.9,54.05,556200.0,40.2852,40.4496,40.2778,40.3899,556200.0
2015-02-11 15:30:00,54.05,54.1,53.95,54.0,415600.0,40.3899,40.4272,40.3151,40.3525,415600.0
2015-02-11 15:40:00,54.01,54.05,53.84,53.86,571700.0,40.36,40.3899,40.2329,40.2479,571700.0
2015-02-11 15:50:00,53.86,53.89,53.81,53.89,1035600.0,40.2479,40.2703,40.2105,40.2703,1035600.0
2015-02-12 09:30:00,54.15,54.24,53.97,54.16,699900.0,40.4646,40.5318,40.3301,40.4721,699900.0
2015-02-12 09:40:00,54.16,54.38,54.14,54.35,1145500.0,40.4721,40.6365,40.4571,40.614,1145500.0
2015-02-12 09:50:00,54.35,54.49,54.31,54.46,537600.0,40.614,40.7187,40.5842,40.6962,537600.0
2015-02-12 10:00:00,54.46,54.56,54.43,54.56,404500.0,40.6962,40.771,40.6738,40.771,404500.0
2015-02-12 10:10:00,54.56,54.57,54.48,54.49,446300.0,40.771,40.7784,40.7112,40.7187,446300.0
2015-02-12 10:20:00,54.49,54.54,54.48,54.5,268100.0,40.7187,40.756,40.7112,40.7261,268100.0
2015-02-12 10:30:00,54.5,54.54,54.44,54.5,293800.0,40.7261,40.756,40.6813,40.7261,293800.0
2015-02-12 10:40:00,54.51,54.53,54.39,54.4,267200.0,40.7336,40.7486,40.6439,40.6514,267200.0
2015-02-12 10:50:00,54.4,54.41,54.3,54.33,250000.0,40.6514,40.6589,40.5767,40.5991,250000.0
2015-02-12 11:00:00,54.33,54.42,54.32,54.41,203000.0,40.5991,40.6664,40.5916,40.6589,203000.0
2015-02-12 11:10:00,54.41,54.49,54.38,54.39,207300.0,40.6589,40.7187,40.6365,40.6439,207300.0
2015-02-12 11:20:00,54.4,54.4,54.29,54.37,257800.0,40.6514,40.6514,40.5692,40.629,257800.0
2015-02-12 11:30:00,54.37,54.42,54.34,54.37,184900.0,40.629,40.6664,40.6066,40.629,184900.0
2015-02-12 11:40:00,54.38,54.49,54.36,54.46,394300.0,40.6365,40.7187,40.6215,40.6962,394300.0
2015-02-12 11:50:00,54.47,54.52,54.45,54.51,295600.0,40.7037,40.7411,40.6888,40.7336,295600.0
2015-02-12 12:00:00,54.51,54.55,54.5,54.54,191900.0,40.7336,40.7635,40.7261,40.756,191900.0
2015-02-12 12:10:00,54.53,54.64,54.53,54.61,230900.0,40.7486,40.8308,40.7486,40.8083,230900.0
2015-02-12 12:20:00,54.62,54.65,54.6,54.63,156100.0,40.8158,40.8382,40.8009,40.8233,156100.0
2015-02-12 12:30:00,54.63,54.67,54.61,54.66,226000.0,40.8233,40.8532,40.8083,40.8457,226000.0
2015-02-12 12:40:00,54.65,54.69,54.65,54.66,274900.0,40.8382,40.8681,40.8382,40.8457,274900.0
2015-02-12 12:50:00,54.67,54.7,54.66,54.69,180300.0,40.8532,40.8756,40.8457,40.8681,180300.0
2015-02-12 13:00:00,54.69,54.77,54.68,54.75,280700.0,40.8681,40.9279,40.8606,40.913,280700.0
2015-02-12 13:10:00,54.75,54.78,54.71,54.72,131300.0,40.913,40.9354,40.8831,40.8905,131300.0
2015-02-12 13:20:00,54.71,54.74,54.68,54.7,357800.0,40.8831,40.9055,40.8606,40.8756,357800.0
2015-02-12 13:30:00,54.7,54.8,54.69,54.77,298000.0,40.8756,40.9503,40.8681,40.9279,298000.0
2015-02-12 13:40:00,54.77,54.77,54.73,54.73,125900.0,40.9279,40.9279,40.898,40.898,125900.0
2015-02-12 13:50:00,54.73,54.75,54.71,54.75,145900.0,40.898,40.913,40.8831,40.913,145900.0
2015-02-12 14:00:00,54.75,54.8,54.73,54.78,184700.0,40.913,40.9503,40.898,40.9354,184700.0
2015-02-12 14:10:00,54.77,54.79,54.68,54.7,333700.0,40.9279,40.9428,40.8606,40.8756,333700.0
2015-02-12 14:20:00,54.7,54.73,54.65,54.72,272300.0,40.8756,40.898,40.8382,40.8905,272300.0
2015-02-12 14:30:00,54.72,54.74,54.67,54.68,253800.0,40.8905,40.9055,40.8532,40.8606,253800.0
2015-02-12 14:40:00,54.68,54.75,54.67,54.74,403200.0,40.8606,40.913,40.8532,40.9055,403200.0
2015-02-12 14:50:00,54.74,54.78,54.72,54.77,421100.0,40.9055,40.9354,40.8905,40.9279,421100.0
2015-02-12 15:00:00,54.77,54.79,54.76,54.78,381600.0,40.9279,40.9428,40.9204,40.9354,381600.0
2015-02-12 15:10:00,54.78,54.85,54.78,54.84,387600.0,40.9354,40.9877,40.9354,40.9802,387600.0
2015-02-12 15:20:00,54.85,54.85,54.65,54.69,1482000.0,40.9877,40.9877,40.8382,40.8681,1482000.0
2015-02-12 15:30:00,54.69,54.78,54.67,54.77,482400.0,40.8681,40.9354,40.8532,40.9279,482400.0
2015-02-12 15:40:00,54.78,54.9,54.77,54.9,621000.0,40.9354,41.025,40.9279,41.025,621000.0
2015-02-12 15:50:00,54.89,54.9,54.81,54.83,1611100.0,41.0176,41.025,40.9578,40.9727,1611100.0
2015-02-13 09:30:00,54.98,55.29,54.81,55.29,1621300.0,41.0848,41.3165,40.9578,41.3165,1621300.0
2015-02-13 09:40:00,55.28,55.44,55.25,55.44,568100.0,41.309,41.4286,41.2866,41.4286,568100.0
2015-02-13 09:50:00,55.44,55.44,55.31,55.36,460700.0,41.4286,41.4286,41.3314,41.3688,460700.0
2015-02-13 10:00:00,55.36,55.49,55.32,55.47,600600.0,41.3688,41.4659,41.3389,41.451,600600.0
2015-02-13 10:10:00,55.46,55.53,55.46,55.49,593900.0,41.4435,41.4958,41.4435,41.4659,593900.0
2015-02-13 10:20:00,55.49,55.56,55.47,55.52,458800.0,41.4659,41.5182,41.451,41.4883,458800.0
2015-02-13 10:30:00,55.52,55.52,55.43,55.47,336600.0,41.4883,41.4883,41.4211,41.451,336600.0
2015-02-13 10:40:00,55.47,55.48,55.42,55.45,209500.0,41.451,41.4585,41.4136,41.436,209500.0
2015-02-13 10:50:00,55.45,55.45,55.36,55.38,313000.0,41.436,41.436,41.3688,41.3837,313000.0
2015-02-13 11:00:00,55.39,55.44,55.38,55.4,342100.0,41.3912,41.4286,41.3837,41.3987,342100.0
2015-02-13 11:10:00,55.4,55.49,55.4,55.49,407300.0,41.3987,41.4659,41.3987,41.4659,407300.0
2015-02-13 11:20:00,55.48,55.49,55.44,55.47,430600.0,41.4585,41.4659,41.4286,41.451,430600.0
2015-02-13 11:30:00,55.48,55.49,55.32,55.35,238200.0,41.4585,41.4659,41.3389,41.3613,238200.0
2015-02-13 11:40:00,55.35,55.36,55.28,55.34,225700.0,41.3613,41.3688,41.309,41.3538,225700.0
2015-02-13 11:50:00,55.34,55.34,55.26,55.26,251400.0,41.3538,41.3538,41.2941,41.2941,251400.0
2015-02-13 12:00:00,55.27,55.28,55.2,55.23,320300.0,41.3015,41.309,41.2492,41.2716,320300.0
2015-02-13 12:10:00,55.23,55.23,55.18,55.18,167500.0,41.2716,41.2716,41.2343,41.2343,167500.0
2015-02-13 12:20:00,55.19,55.21,55.17,55.18,217100.0,41.2417,41.2567,41.2268,41.2343,217100.0
2015-02-13 12:30:00,55.17,55.18,55.13,55.16,177800.0,41.2268,41.2343,41.1969,41.2193,177800.0
2015-02-13 12:40:00,55.16,55.17,55.13,55.16,186300.0,41.2193,41.2268,41.1969,41.2193,186300.0
2015-02-13 12:50:00,55.16,55.2,55.15,55.19,150800.0,41.2193,41.2492,41.2119,41.2417,150800.0
2015-02-13 13:00:00,55.19,55.2,55.13,55.16,228300.0,41.2417,41.2492,41.1969,41.2193,228300.0
2015-02-13 13:10:00,55.16,55.17,55.13,55.16,208400.0,41.2193,41.2268,41.1969,41.2193,208400.0
2015-02-13 13:20:00,55.16,55.19,55.1,55.14,222600.0,41.2193,41.2417,41.1745,41.2044,222600.0
2015-02-13 13:30:00,55.12,55.16,55.07,55.16,474200.0,41.1894,41.2193,41.1521,41.2193,474200.0
2015-02-13 13:40:00,55.16,55.2,55.13,55.18,162500.0,41.2193,41.2492,41.1969,41.2343,162500.0
2015-02-13 13:50:00,55.19,55.22,55.16,55.19,226100.0,41.2417,41.2642,41.2193,41.2417,226100.0
2015-02-13 14:00:00,55.18,55.24,55.17,55.19,241300.0,41.2343,41.2791,41.2268,41.2417,241300.0
2015-02-13 14:10:00,55.19,55.22,55.16,55.2,396300.0,41.2417,41.2642,41.2193,41.2492,396300.0
2015-02-13 14:20:00,55.2,55.31,55.19,55.31,224500.0,41.2492,41.3314,41.2417,41.3314,224500.0
2015-02-13 14:30:00,55.3,55.34,55.25,55.26,253900.0,41.3239,41.3538,41.2866,41.2941,253900.0
2015-02-13 14:40:00,55.25,55.31,55.25,55.29,164600.0,41.2866,41.3314,41.2866,41.3165,164600.0
2015-02-13 14:50:00,55.28,55.3,55.27,55.29,205200.0,41.309,41.3239,41.3015,41.3165,205200.0
2015-02-13 15:00:00,55.29,55.32,55.26,55.28,237100.0,41.3165,41.3389,41.2941,41.309,237100.0
2015-02-13 15:10:00,55.28,55.28,55.23,55.24,346800.0,41.309,41.309,41.2716,41.2791,346800.0
2015-02-13 15:20:00,55.23,55.3,55.22,55.27,365100.0,41.2716,41.3239,41.2642,41.3015,365100.0
2015-02-13 15:30:00,55.27,55.31,55.23,55.3,343000.0,41.3015,41.3314,41.2716,41.3239,343000.0
2015-02-13 15:40:00,55.3,55.32,55.26,55.3,722100.0,41.3239,41.3389,41.2941,41.3239,722100.0
2015-02-13 15:50:00,55.3,55.34,55.29,55.32,714000.0,41.3239,41.3538,41.3165,41.3389,714000.0
2015-02-17 09:30:00,55.31,55.45,55.16,55.23,1088400.0,41.3314,41.436,41.2193,41.2716,1088400.0
2015-02-17 09:40:00,55.22,55.32,55.15,55.27,328800.0,41.2642,41.3389,41.2119,41.3015,328800.0
2015-02-17 09:50:00,55.27,55.29,55.13,55.23,225700.0,41.3015,41.3165,41.1969,41.2716,225700.0
2015-02-17 10:00:00,55.23,55.28,55.16,55.26,297300.0,41.2716,41.309,41.2193,41.2941,297300.0
2015-02-17 10:10:00,55.26,55.27,55.15,55.16,213400.0,41.2941,41.3015,41.2119,41.2193,213400.0
2015-02-17 10:20:00,55.16,55.18,55.11,55.14,179600.0,41.2193,41.2343,41.182,41.2044,179600.0
2015-02-17 10:30:00,55.13,55.15,55.09,55.1,260900.0,41.1969,41.2119,41.167,41.1745,260900.0
2015-02-17 10:40:00,55.1,55.12,55.02,55.05,272200.0,41.1745,41.1894,41.1147,41.1371,272200.0
2015-02-17 10:50:00,55.05,55.06,54.99,55.02,372800.0,41.1371,41.1446,41.0923,41.1147,372800.0
2015-02-17 11:00:00,55.01,55.03,54.97,55.0,228600.0,41.1072,41.1222,41.0773,41.0998,228600.0
2015-02-17 11:10:00,55.0,55.01,54.95,54.96,144200.0,41.0998,41.1072,41.0624,41.0699,144200.0
2015-02-17 11:20:00,54.96,55.02,54.95,55.01,183400.0,41.0699,41.1147,41.0624,41.1072,183400.0
2015-02-17 11:30:00,55.0,55.07,54.99,55.05,131500.0,41.0998,41.1521,41.0923,41.1371,131500.0
2015-02-17 11:40:00,55.04,55.06,55.01,55.02,136100.0,41.1297,41.1446,41.1072,41.1147,136100.0
2015-02-17 11:50:00,55.02,55.04,55.0,55.0,135800.0,41.1147,41.1297,41.0998,41.0998,135800.0
2015-02-17 12:00:00,55.0,55.11,55.0,55.08,274100.0,41.0998,41.182,41.0998,41.1595,274100.0
2015-02-17 12:10:00,55.09,55.12,55.07,55.11,105000.0,41.167,41.1894,41.1521,41.182,105000.0
2015-02-17 12:20:00,55.11,55.12,55.08,55.11,138900.0,41.182,41.1894,41.1595,41.182,138900.0
2015-02-17 12:30:00,55.1,55.22,55.09,55.2,174100.0,41.1745,41.2642,41.167,41.2492,174100.0
2015-02-17 12:40:00,55.21,55.21,55.15,55.17,101200.0,41.2567,41.2567,41.2119,41.2268,101200.0
2015-02-17 12:50:00,55.17,55.22,55.15,55.21,129700.0,41.2268,41.2642,41.2119,41.2567,129700.0
2015-02-17 13:00:00,55.21,55.3,55.2,55.29,135000.0,41.2567,41.3239,41.2492,41.3165,135000.0
2015-02-17 13:10:00,55.29,55.36,55.26,55.32,147400.0,41.3165,41.3688,41.2941,41.3389,147400.0
2015-02-17 13:20:00,55.33,55.46,55.32,55.46,245500.0,41.3464,41.4435,41.3389,41.4435,245500.0
2015-02-17 13:30:00,55.46,55.46,55.41,55.43,166500.0,41.4435,41.4435,41.4061,41.4211,166500.0
2015-02-17 13:40:00,55.43,55.44,55.38,55.42,144800.0,41.4211,41.4286,41.3837,41.4136,144800.0
2015-02-17 13:50:00,55.42,55.42,55.38,55.39,109300.0,41.4136,41.4136,41.3837,41.3912,109300.0
2015-02-17 14:00:00,55.39,55.39,55.34,55.35,148200.0,41.3912,41.3912,41.3538,41.3613,148200.0
2015-02-17 14:10:00,55.35,55.36,55.3,55.31,180100.0,41.3613,41.3688,41.3239,41.3314,180100.0
2015-02-17 14:20:00,55.3,55.31,55.27,55.29,203400.0,41.3239,41.3314,41.3015,41.3165,203400.0
2015-02-17 14:30:00,55.29,55.32,55.26,55.3,199100.0,41.3165,41.3389,41.2941,41.3239,199100.0
2015-02-17 14:40:00,55.3,55.33,55.28,55.31,112000.0,41.3239,41.3464,41.309,41.3314,112000.0
2015-02-17 14:50:00,55.32,55.34,55.27,55.29,169200.0,41.3389,41.3538,41.3015,41.3165,169200.0
2015-02-17 15:00:00,55.29,55.34,55.28,55.32,172500.0,41.3165,41.3538,41.309,41.3389,172500.0
2015-02-17 15:10:00,55.33,55.33,55.29,55.31,191300.0,41.3464,41.3464,41.3165,41.3314,191300.0
2015-02-17 15:20:00,55.31,55.32,55.26,55.31,192500.0,41.3314,41.3389,41.2941,41.3314,192500.0
2015-02-17 15:30:00,55.31,55.31,55.22,55.29,423700.0,41.3314,41.3314,41.2642,41.3165,423700.0
2015-02-17 15:40:00,55.29,55.31,55.24,55.27,387700.0,41.3165,41.3314,41.2791,41.3015,387700.0
2015-02-17 15:50:00,55.27,55.35,55.24,55.35,810000.0,41.3015,41.3613,41.2791,41.3613,810000.0
2015-02-18 09:30:00,55.09,55.2,54.91,55.02,792500.0,41.167,41.2492,41.0325,41.1147,792500.0
2015-02-18 09:40:00,55.02,55.04,54.95,54.95,209100.0,41.1147,41.1297,41.0624,41.0624,209100.0
2015-02-18 09:50:00,54.95,54.98,54.91,54.94,238800.0,41.0624,41.0848,41.0325,41.0549,238800.0
2015-02-18 10:00:00,54.94,54.95,54.89,54.94,334300.0,41.0549,41.0624,41.0176,41.0549,334300.0
2015-02-18 10:10:00,54.94,54.97,54.82,54.82,263500.0,41.0549,41.0773,40.9653,40.9653,263500.0
2015-02-18 10:20:00,54.82,54.84,54.7,54.71,394600.0,40.9653,40.9802,40.8756,40.8831,394600.0
2015-02-18 10:30:00,54.72,54.86,54.71,54.85,212800.0,40.8905,40.9951,40.8831,40.9877,212800.0
2015-02-18 10:40:00,54.86,54.94,54.83,54.88,226600.0,40.9951,41.0549,40.9727,41.0101,226600.0
2015-02-18 10:50:00,54.88,54.9,54.8,54.81,244800.0,41.0101,41.025,40.9503,40.9578,244800.0
2015-02-18 11:00:00,54.81,54.86,54.76,54.79,209400.0,40.9578,40.9951,40.9204,40.9428,209400.0
2015-02-18 11:10:00,54.8,54.9,54.8,54.89,159500.0,40.9503,41.025,40.9503,41.0176,159500.0
2015-02-18 11:20:00,54.89,54.91,54.85,54.91,219700.0,41.0176,41.0325,40.9877,41.0325,219700.0
2015-02-18 11:30:00,54.91,54.91,54.82,54.85,175400.0,41.0325,41.0325,40.9653,40.9877,175400.0
2015-02-18 11:40:00,54.86,54.86,54.73,54.8,183400.0,40.9951,40.9951,40.898,40.9503,183400.0
2015-02-18 11:50:00,54.79,54.8,54.75,54.77,354200.0,40.9428,40.9503,40.913,40.9279,354200.0
2015-02-18 12:00:00,54.77,54.79,54.73,54.73,199100.0,40.9279,40.9428,40.898,40.898,199100.0
2015-02-18 12:10:00,54.73,54.75,54.72,54.72,122300.0,40.898,40.913,40.8905,40.8905,122300.0
2015-02-18 12:20:00,54.72,54.75,54.71,54.73,165400.0,40.8905,40.913,40.8831,40.898,165400.0
2015-02-18 12:30:00,54.72,54.74,54.69,54.71,211700.0,40.8905,40.9055,40.8681,40.8831,211700.0
2015-02-18 12:40:00,54.71,54.71,54.67,54.7,320700.0,40.8831,40.8831,40.8532,40.8756,320700.0
2015-02-18 12:50:00,54.7,54.71,54.63,54.65,132500.0,40.8756,40.8831,40.8233,40.8382,132500.0
2015-02-18 13:00:00,54.65,54.7,54.62,54.67,113400.0,40.8382,40.8756,40.8158,40.8532,113400.0
2015-02-18 13:10:00,54.67,54.7,54.65,54.66,131700.0,40.8532,40.8756,40.8382,40.8457,131700.0
2015-02-18 13:20:00,54.66,54.69,54.64,54.69,175400.0,40.8457,40.8681,40.8308,40.8681,175400.0
2015-02-18 13:30:00,54.69,54.7,54.63,54.66,168700.0,40.8681,40.8756,40.8233,40.8457,168700.0
2015-02-18 13:40:00,54.67,54.7,54.66,54.7,176600.0,40.8532,40.8756,40.8457,40.8756,176600.0
2015-02-18 13:50:00,54.7,54.75,54.67,54.74,233000.0,40.8756,40.913,40.8532,40.9055,233000.0
2015-02-18 14:00:00,54.75,54.9,54.62,54.64,529800.0,40.913,41.025,40.8158,40.8308,529800.0
2015-02-18 14:10:00,54.64,54.65,54.53,54.55,229800.0,40.8308,40.8382,40.7486,40.7635,229800.0
2015-02-18 14:20:00,54.56,54.58,54.45,54.45,267600.0,40.771,40.7859,40.6888,40.6888,267600.0
2015-02-18 14:30:00,54.45,54.47,54.4,54.42,300000.0,40.6888,40.7037,40.6514,40.6664,300000.0
2015-02-18 14:40:00,54.42,54.52,54.4,54.45,254500.0,40.6664,40.7411,40.6514,40.6888,254500.0
2015-02-18 14:50:00,54.45,54.52,54.42,54.51,189300.0,40.6888,40.7411,40.6664,40.7336,189300.0
2015-02-18 15:00:00,54.52,54.61,54.51,54.55,224000.0,40.7411,40.8083,40.7336,40.7635,224000.0
2015-02-18 15:10:00,54.55,54.58,54.48,54.58,278400.0,40.7635,40.7859,40.7112,40.7859,278400.0
2015-02-18 15:20:00,54.58,54.58,54.5,54.51,354100.0,40.7859,40.7859,40.7261,40.7336,354100.0
2015-02-18 15:30:00,54.51,54.52,54.41,54.43,484100.0,40.7336,40.7411,40.6589,40.6738,484100.0
2015-02-18 15:40:00,54.43,54.49,54.42,54.42,593300.0,40.6738,40.7187,40.6664,40.6664,593300.0
2015-02-18 15:50:00,54.42,54.51,54.42,54.51,829200.0,40.6664,40.7336,40.6664,40.7336,829200.0
2015-02-19 09:30:00,54.41,54.58,54.33,54.52,801400.0,40.6589,40.7859,40.5991,40.7411,801400.0
2015-02-19 09:40:00,54.53,54.61,54.36,54.36,394000.0,40.7486,40.8083,40.6215,40.6215,394000.0
2015-02-19 09:50:00,54.36,54.39,54.21,54.25,347900.0,40.6215,40.6439,40.5094,40.5393,347900.0
2015-02-19 10:00:00,54.24,54.29,54.13,54.24,470300.0,40.5318,40.5692,40.4496,40.5318,470300.0
2015-02-19 10:10:00,54.23,54.34,54.21,54.33,222100.0,40.5244,40.6066,40.5094,40.5991,222100.0
2015-02-19 10:20:00,54.34,54.43,54.3,54.43,224900.0,40.6066,40.6738,40.5767,40.6738,224900.0
2015-02-19 10:30:00,54.43,54.54,54.41,54.5,277300.0,40.6738,40.756,40.6589,40.7261,277300.0
2015-02-19 10:40:00,54.5,54.52,54.45,54.49,145700.0,40.7261,40.7411,40.6888,40.7187,145700.0
2015-02-19 10:50:00,54.5,54.59,54.49,54.53,146600.0,40.7261,40.7934,40.7187,40.7486,146600.0
2015-02-19 11:00:00,54.53,54.58,54.49,54.54,244900.0,40.7486,40.7859,40.7187,40.756,244900.0
2015-02-19 11:10:00,54.53,54.66,54.52,54.63,222800.0,40.7486,40.8457,40.7411,40.8233,222800.0
2015-02-19 11:20:00,54.63,54.7,54.61,54.68,167100.0,40.8233,40.8756,40.8083,40.8606,167100.0
2015-02-19 11:30:00,54.69,54.77,54.66,54.76,311700.0,40.8681,40.9279,40.8457,40.9204,311700.0
2015-02-19 11:40:00,54.77,54.82,54.75,54.81,152500.0,40.9279,40.9653,40.913,40.9578,152500.0
2015-02-19 11:50:00,54.81,54.82,54.73,54.75,130900.0,40.9578,40.9653,40.898,40.913,130900.0
2015-02-19 12:00:00,54.75,54.77,54.7,54.75,158500.0,40.913,40.9279,40.8756,40.913,158500.0
2015-02-19 12:10:00,54.75,54.75,54.67,54.72,94800.0,40.913,40.913,40.8532,40.8905,94800.0
2015-02-19 12:20:00,54.72,54.73,54.66,54.67,85700.0,40.8905,40.898,40.8457,40.8532,85700.0
2015-02-19 12:30:00,54.67,54.7,54.58,54.64,223300.0,40.8532,40.8756,40.7859,40.8308,223300.0
2015-02-19 12:40:00,54.65,54.69,54.63,54.68,198500.0,40.8382,40.8681,40.8233,40.8606,198500.0
2015-02-19 12:50:00,54.69,54.72,54.66,54.7,224900.0,40.8681,40.8905,40.8457,40.8756,224900.0
2015-02-19 13:00:00,54.7,54.7,54.59,54.61,150000.0,40.8756,40.8756,40.7934,40.8083,150000.0
2015-02-19 13:10:00,54.61,54.61,54.53,54.55,197700.0,40.8083,40.8083,40.7486,40.7635,197700.0
2015-02-19 13:20:00,54.55,54.6,54.49,54.54,200400.0,40.7635,40.8009,40.7187,40.756,200400.0
2015-02-19 13:30:00,54.55,54.59,54.54,54.57,125200.0,40.7635,40.7934,40.756,40.7784,125200.0
2015-02-19 13:40:00,54.57,54.58,54.53,54.57,137600.0,40.7784,40.7859,40.7486,40.7784,137600.0
2015-02-19 13:50:00,54.57,54.65,54.55,54.63,111300.0,40.7784,40.8382,40.7635,40.8233,111300.0
2015-02-19 14:00:00,54.63,54.67,54.62,54.65,121400.0,40.8233,40.8532,40.8158,40.8382,121400.0
2015-02-19 14:10:00,54.65,54.71,54.64,54.69,109400.0,40.8382,40.8831,40.8308,40.8681,109400.0
2015-02-19 14:20:00,54.69,54.69,54.61,54.65,181600.0,40.8681,40.8681,40.8083,40.8382,181600.0
2015-02-19 14:30:00,54.65,54.68,54.58,54.61,176200.0,40.8382,40.8606,40.7859,40.8083,176200.0
2015-02-19 14:40:00,54.61,54.65,54.59,54.62,189600.0,40.8083,40.8382,40.7934,40.8158,189600.0
2015-02-19 14:50:00,54.62,54.66,54.61,54.66,185300.0,40.8158,40.8457,40.8083,40.8457,185300.0
2015-02-19 15:00:00,54.66,54.69,54.65,54.66,170800.0,40.8457,40.8681,40.8382,40.8457,170800.0
2015-02-19 15:10:00,54.66,54.68,54.64,54.66,182700.0,40.8457,40.8606,40.8308,40.8457,182700.0
2015-02-19 15:20:00,54.67,54.67,54.6,54.63,244800.0,40.8532,40.8532,40.8009,40.8233,244800.0
2015-02-19 15:30:00,54.63,54.66,54.6,54.6,287700.0,40.8233,40.8457,40.8009,40.8009,287700.0
2015-02-19 15:40:00,54.6,54.62,54.58,54.61,359000.0,40.8009,40.8158,40.7859,40.8083,359000.0
2015-02-19 15:50:00,54.61,54.62,54.54,54.57,853400.0,40.8083,40.8158,40.756,40.7784,853400.0
2015-02-20 09:30:00,54.41,54.47,54.23,54.29,1827800.0,40.6589,40.7037,40.5244,40.5692,1827800.0
2015-02-20 09:40:00,54.28,54.28,54.05,54.13,746700.0,40.5617,40.5617,40.3899,40.4496,746700.0
2015-02-20 09:50:00,54.13,54.14,54.03,54.11,415900.0,40.4496,40.4571,40.3749,40.4347,415900.0
2015-02-20 10:00:00,54.11,54.24,54.07,54.21,300400.0,40.4347,40.5318,40.4048,40.5094,300400.0
2015-02-20 10:10:00,54.21,54.26,54.16,54.21,265200.0,40.5094,40.5468,40.4721,40.5094,265200.0
2015-02-20 10:20:00,54.21,54.25,54.14,54.14,300900.0,40.5094,40.5393,40.4571,40.4571,300900.0
2015-02-20 10:30:00,54.13,54.25,54.1,54.25,234000.0,40.4496,40.5393,40.4272,40.5393,234000.0
2015-02-20 10:40:00,54.25,54.36,54.22,54.28,204100.0,40.5393,40.6215,40.5169,40.5617,204100.0
2015-02-20 10:50:00,54.28,54.31,54.25,54.3,275300.0,40.5617,40.5842,40.5393,40.5767,275300.0
2015-02-20 11:00:00,54.3,54.37,54.28,54.34,268300.0,40.5767,40.629,40.5617,40.6066,268300.0
2015-02-20 11:10:00,54.34,54.36,54.29,54.32,204200.0,40.6066,40.6215,40.5692,40.5916,204200.0
2015-02-20 11:20:00,54.32,54.46,54.31,54.46,272300.0,40.5916,40.6962,40.5842,40.6962,272300.0
2015-02-20 11:30:00,54.46,54.49,54.42,54.43,186900.0,40.6962,40.7187,40.6664,40.6738,186900.0
2015-02-20 11:40:00,54.43,54.46,54.38,54.44,209600.0,40.6738,40.6962,40.6365,40.6813,209600.0
2015-02-20 11:50:00,54.42,54.47,54.39,54.47,111800.0,40.6664,40.7037,40.6439,40.7037,111800.0
2015-02-20 12:00:00,54.48,54.48,54.4,54.45,154500.0,40.7112,40.7112,40.6514,40.6888,154500.0
2015-02-20 12:10:00,54.46,54.51,54.42,54.51,91000.0,40.6962,40.7336,40.6664,40.7336,91000.0
2015-02-20 12:20:00,54.5,54.53,54.42,54.43,155000.0,40.7261,40.7486,40.6664,40.6738,155000.0
2015-02-20 12:30:00,54.43,54.59,54.37,54.55,587700.0,40.6738,40.7934,40.629,40.7635,587700.0
2015-02-20 12:40:00,54.55,54.67,54.55,54.55,253600.0,40.7635,40.8532,40.7635,40.7635,253600.0
2015-02-20 12:50:00,54.55,54.6,54.53,54.59,134100.0,40.7635,40.8009,40.7486,40.7934,134100.0
2015-02-20 13:00:00,54.58,54.6,54.55,54.57,170100.0,40.7859,40.8009,40.7635,40.7784,170100.0
2015-02-20 13:10:00,54.58,54.67,54.56,54.65,161400.0,40.7859,40.8532,40.771,40.8382,161400.0
2015-02-20 13:20:00,54.64,54.68,54.64,54.65,140400.0,40.8308,40.8606,40.8308,40.8382,140400.0
2015-02-20 13:30:00,54.66,54.7,54.65,54.68,329800.0,40.8457,40.8756,40.8382,40.8606,329800.0
2015-02-20 13:40:00,54.68,54.69,54.64,54.64,288500.0,40.8606,40.8681,40.8308,40.8308,288500.0
2015-02-20 13:50:00,54.64,54.7,54.63,54.69,213900.0,40.8308,40.8756,40.8233,40.8681,213900.0
2015-02-20 14:00:00,54.69,54.75,54.68,54.75,287300.0,40.8681,40.913,40.8606,40.913,287300.0
2015-02-20 14:10:00,54.75,54.8,54.74,54.78,336600.0,40.913,40.9503,40.9055,40.9354,336600.0
2015-02-20 14:20:00,54.78,54.8,54.77,54.78,78500.0,40.9354,40.9503,40.9279,40.9354,78500.0
2015-02-20 14:30:00,54.77,54.79,54.75,54.77,162400.0,40.9279,40.9428,40.913,40.9279,162400.0
2015-02-20 14:40:00,54.76,54.81,54.75,54.81,166500.0,40.9204,40.9578,40.913,40.9578,166500.0
2015-02-20 14:50:00,54.8,54.87,54.8,54.86,356900.0,40.9503,41.0026,40.9503,40.9951,356900.0
2015-02-20 15:00:00,54.86,54.88,54.82,54.87,393000.0,40.9951,41.0101,40.9653,41.0026,393000.0
2015-02-20 15:10:00,54.87,54.89,54.78,54.82,442400.0,41.0026,41.0176,40.9354,40.9653,442400.0
2015-02-20 15:20:00,54.83,54.86,54.8,54.85,214600.0,40.9727,40.9951,40.9503,40.9877,214600.0
2015-02-20 15:30:00,54.85,54.89,54.8,54.88,289700.0,40.9877,41.0176,40.9503,41.0101,289700.0
2015-02-20 15:40:00,54.88,54.94,54.83,54.84,485000.0,41.0101,41.0549,40.9727,40.9802,485000.0
2015-02-20 15:50:00,54.85,54.86,54.79,54.82,1223900.0,40.9877,40.9951,40.9428,40.9653,1223900.0
2015-02-23 09:30:00,54.68,54.68,54.27,54.43,637900.0,40.8606,40.8606,40.5543,40.6738,637900.0
2015-02-23 09:40:00,54.43,54.49,54.37,54.42,546400.0,40.6738,40.7187,40.629,40.6664,546400.0
2015-02-23 09:50:00,54.42,54.53,54.39,54.52,381700.0,40.6664,40.7486,40.6439,40.7411,381700.0
2015-02-23 10:00:00,54.52,54.53,54.44,54.47,280000.0,40.7411,40.7486,40.6813,40.7037,280000.0
2015-02-23 10:10:00,54.48,54.52,54.43,54.48,227100.0,40.7112,40.7411,40.6738,40.7112,227100.0
2015-02-23 10:20:00,54.48,54.58,54.44,54.57,195200.0,40.7112,40.7859,40.6813,40.7784,195200.0
2015-02-23 10:30:00,54.57,54.63,54.57,54.62,460300.0,40.7784,40.8233,40.7784,40.8158,460300.0
2015-02-23 10:40:00,54.62,54.69,54.59,54.69,256400.0,40.8158,40.8681,40.7934,40.8681,256400.0
2015-02-23 10:50:00,54.69,54.76,54.67,54.71,250500.0,40.8681,40.9204,40.8532,40.8831,250500.0
2015-02-23 11:00:00,54.71,54.83,54.69,54.8,348400.0,40.8831,40.9727,40.8681,40.9503,348400.0
2015-02-23 11:10:00,54.81,54.89,54.79,54.89,421800.0,40.9578,41.0176,40.9428,41.0176,421800.0
2015-02-23 11:20:00,54.89,55.03,54.88,54.96,412800.0,41.0176,41.1222,41.0101,41.0699,412800.0
2015-02-23 11:30:00,54.96,54.99,54.89,54.98,218400.0,41.0699,41.0923,41.0176,41.0848,218400.0
2015-02-23 11:40:00,54.99,55.03,54.95,55.0,244600.0,41.0923,41.1222,41.0624,41.0998,244600.0
2015-02-23 11:50:00,55.0,55.02,54.98,55.02,174200.0,41.0998,41.1147,41.0848,41.1147,174200.0
2015-02-23 12:00:00,55.02,55.08,55.0,55.02,231100.0,41.1147,41.1595,41.0998,41.1147,231100.0
2015-02-23 12:10:00,55.02,55.05,54.99,55.03,170100.0,41.1147,41.1371,41.0923,41.1222,170100.0
2015-02-23 12:20:00,55.03,55.05,55.02,55.04,159800.0,41.1222,41.1371,41.1147,41.1297,159800.0
2015-02-23 12:30:00,55.04,55.05,54.99,55.0,220500.0,41.1297,41.1371,41.0923,41.0998,220500.0
2015-02-23 12:40:00,55.01,55.02,54.92,54.95,230800.0,41.1072,41.1147,41.04,41.0624,230800.0
2015-02-23 12:50:00,54.95,54.98,54.94,54.97,102200.0,41.0624,41.0848,41.0549,41.0773,102200.0
2015-02-23 13:00:00,54.97,54.98,54.94,54.98,140400.0,41.0773,41.0848,41.0549,41.0848,140400.0
2015-02-23 13:10:00,54.98,55.01,54.95,54.99,193000.0,41.0848,41.1072,41.0624,41.0923,193000.0
2015-02-23 13:20:00,55.0,55.01,54.94,54.95,119500.0,41.0998,41.1072,41.0549,41.0624,119500.0
2015-02-23 13:30:00,54.94,55.02,54.94,55.02,151000.0,41.0549,41.1147,41.0549,41.1147,151000.0
2015-02-23 13:40:00,55.01,55.03,54.98,55.01,154400.0,41.1072,41.1222,41.0848,41.1072,154400.0
2015-02-23 13:50:00,55.01,55.02,54.97,54.97,139000.0,41.1072,41.1147,41.0773,41.0773,139000.0
2015-02-23 14:00:00,54.98,55.02,54.97,55.01,145600.0,41.0848,41.1147,41.0773,41.1072,145600.0
2015-02-23 14:10:00,55.01,55.03,54.98,55.0,115800.0,41.1072,41.1222,41.0848,41.0998,115800.0
2015-02-23 14:20:00,55.01,55.03,54.98,54.98,346800.0,41.1072,41.1222,41.0848,41.0848,346800.0
2015-02-23 14:30:00,54.98,55.0,54.86,54.86,173800.0,41.0848,41.0998,40.9951,40.9951,173800.0
2015-02-23 14:40:00,54.86,54.91,54.81,54.9,223600.0,40.9951,41.0325,40.9578,41.025,223600.0
2015-02-23 14:50:00,54.9,54.95,54.89,54.93,166200.0,41.025,41.0624,41.0176,41.0475,166200.0
2015-02-23 15:00:00,54.94,54.94,54.87,54.87,256400.0,41.0549,41.0549,41.0026,41.0026,256400.0
2015-02-23 15:10:00,54.87,54.95,54.87,54.95,206000.0,41.0026,41.0624,41.0026,41.0624,206000.0
2015-02-23 15:20:00,54.95,55.02,54.94,55.02,236800.0,41.0624,41.1147,41.0549,41.1147,236800.0
2015-02-23 15:30:00,55.02,55.04,54.99,55.02,289500.0,41.1147,41.1297,41.0923,41.1147,289500.0
2015-02-23 15:40:00,55.01,55.06,55.0,55.02,332600.0,41.1072,41.1446,41.0998,41.1147,332600.0
2015-02-23 15:50:00,55.03,55.11,55.0,55.11,717100.0,41.1222,41.182,41.0998,41.182,717100.0
2015-02-24 09:30:00,55.19,55.38,55.11,55.11,680000.0,41.2417,41.3837,41.182,41.182,680000.0
2015-02-24 09:40:00,55.11,55.28,55.09,55.25,298900.0,41.182,41.309,41.167,41.2866,298900.0
2015-02-24 09:50:00,55.24,55.28,55.17,55.18,328200.0,41.2791,41.309,41.2268,41.2343,328200.0
2015-02-24 10:00:00,55.19,55.31,55.02,55.3,529700.0,41.2417,41.3314,41.1147,41.3239,529700.0
2015-02-24 10:10:00,55.3,55.39,55.24,55.32,408600.0,41.3239,41.3912,41.2791,41.3389,408600.0
2015-02-24 10:20:00,55.31,55.5,55.3,55.46,377300.0,41.3314,41.4734,41.3239,41.4435,377300.0
2015-02-24 10:30:00,55.46,55.49,55.4,55.41,235300.0,41.4435,41.4659,41.3987,41.4061,235300.0
2015-02-24 10:40:00,55.4,55.42,55.28,55.31,315400.0,41.3987,41.4136,41.309,41.3314,315400.0
2015-02-24 10:50:00,55.3,55.34,55.28,55.31,188000.0,41.3239,41.3538,41.309,41.3314,188000.0
2015-02-24 11:00:00,55.31,55.37,55.3,55.35,173500.0,41.3314,41.3763,41.3239,41.3613,173500.0
2015-02-24 11:10:00,55.36,55.47,55.35,55.42,266200.0,41.3688,41.451,41.3613,41.4136,266200.0
2015-02-24 11:20:00,55.43,55.47,55.41,55.43,211300.0,41.4211,41.451,41.4061,41.4211,211300.0
2015-02-24 11:30:00,55.43,55.53,55.42,55.51,301600.0,41.4211,41.4958,41.4136,41.4809,301600.0
2015-02-24 11:40:00,55.51,55.52,55.48,55.52,104500.0,41.4809,41.4883,41.4585,41.4883,104500.0
2015-02-24 11:50:00,55.52,55.54,55.49,55.49,155900.0,41.4883,41.5033,41.4659,41.4659,155900.0
2015-02-24 12:00:00,55.49,55.5,55.45,55.45,126600.0,41.4659,41.4734,41.436,41.436,126600.0
2015-02-24 12:10:00,55.45,55.49,55.44,55.48,131600.0,41.436,41.4659,41.4286,41.4585,131600.0
2015-02-24 12:20:00,55.48,55.49,55.43,55.47,140900.0,41.4585,41.4659,41.4211,41.451,140900.0
2015-02-24 12:30:00,55.47,55.49,55.32,55.34,258200.0,41.451,41.4659,41.3389,41.3538,258200.0
2015-02-24 12:40:00,55.36,55.5,55.34,55.48,142800.0,41.3688,41.4734,41.3538,41.4585,142800.0
2015-02-24 12:50:00,55.48,55.54,55.47,55.51,217900.0,41.4585,41.5033,41.451,41.4809,217900.0
2015-02-24 13:00:00,55.51,55.53,55.47,55.53,142200.0,41.4809,41.4958,41.451,41.4958,142200.0
2015-02-24 13:10:00,55.53,55.54,55.48,55.51,127600.0,41.4958,41.5033,41.4585,41.4809,127600.0
2015-02-24 13:20:00,55.51,55.54,55.47,55.49,188800.0,41.4809,41.5033,41.451,41.4659,188800.0
2015-02-24 13:30:00,55.49,55.53,55.45,55.46,164500.0,41.4659,41.4958,41.436,41.4435,164500.0
2015-02-24 13:40:00,55.46,55.49,55.43,55.44,116700.0,41.4435,41.4659,41.4211,41.4286,116700.0
2015-02-24 13:50:00,55.44,55.47,55.43,55.45,103200.0,41.4286,41.451,41.4211,41.436,103200.0
2015-02-24 14:00:00,55.45,55.49,55.44,55.48,195100.0,41.436,41.4659,41.4286,41.4585,195100.0
2015-02-24 14:10:00,55.48,55.49,55.43,55.43,150000.0,41.4585,41.4659,41.4211,41.4211,150000.0
2015-02-24 14:20:00,55.43,55.47,55.42,55.42,138600.0,41.4211,41.451,41.4136,41.4136,138600.0
2015-02-24 14:30:00,55.42,55.42,55.33,55.38,272100.0,41.4136,41.4136,41.3464,41.3837,272100.0
2015-02-24 14:40:00,55.37,55.38,55.31,55.32,160400.0,41.3763,41.3837,41.3314,41.3389,160400.0
2015-02-24 14:50:00,55.33,55.44,55.31,55.44,331200.0,41.3464,41.4286,41.3314,41.4286,331200.0
2015-02-24 15:00:00,55.44,55.5,55.43,55.48,233100.0,41.4286,41.4734,41.4211,41.4585,233100.0
2015-02-24 15:10:00,55.49,55.5,55.45,55.49,330800.0,41.4659,41.4734,41.436,41.4659,330800.0
2015-02-24 15:20:00,55.5,55.5,55.46,55.47,323600.0,41.4734,41.4734,41.4435,41.451,323600.0
2015-02-24 15:30:00,55.47,55.48,55.44,55.46,243500.0,41.451,41.4585,41.4286,41.4435,243500.0
2015-02-24 15:40:00,55.46,55.49,55.41,55.42,439000.0,41.4435,41.4659,41.4061,41.4136,439000.0
2015-02-24 15:50:00,55.43,55.43,55.38,55.39,873300.0,41.4211,41.4211,41.3837,41.3912,873300.0
2015-02-25 09:30:00,55.39,55.55,55.37,55.42,749900.0,41.3912,41.5108,41.3763,41.4136,749900.0
2015-02-25 09:40:00,55.43,55.43,55.28,55.36,395900.0,41.4211,41.4211,41.309,41.3688,395900.0
2015-02-25 09:50:00,55.37,55.38,55.31,55.35,192600.0,41.3763,41.3837,41.3314,41.3613,192600.0
2015-02-25 10:00:00,55.36,55.42,55.33,55.41,270100.0,41.3688,41.4136,41.3464,41.4061,270100.0
2015-02-25 10:10:00,55.41,55.42,55.36,55.42,232300.0,41.4061,41.4136,41.3688,41.4136,232300.0
2015-02-25 10:20:00,55.41,55.45,55.38,55.41,284800.0,41.4061,41.436,41.3837,41.4061,284800.0
2015-02-25 10:30:00,55.41,55.47,55.33,55.33,245800.0,41.4061,41.451,41.3464,41.3464,245800.0
2015-02-25 10:40:00,55.34,55.44,55.33,55.41,260800.0,41.3538,41.4286,41.3464,41.4061,260800.0
2015-02-25 10:50:00,55.42,55.43,55.37,55.41,177300.0,41.4136,41.4211,41.3763,41.4061,177300.0
2015-02-25 11:00:00,55.41,55.42,55.35,55.35,138100.0,41.4061,41.4136,41.3613,41.3613,138100.0
2015-02-25 11:10:00,55.35,55.43,55.32,55.43,209300.0,41.3613,41.4211,41.3389,41.4211,209300.0
2015-02-25 11:20:00,55.42,55.46,55.4,55.44,147600.0,41.4136,41.4435,41.3987,41.4286,147600.0
2015-02-25 11:30:00,55.44,55.51,55.44,55.47,202000.0,41.4286,41.4809,41.4286,41.451,202000.0
2015-02-25 11:40:00,55.48,55.51,55.47,55.51,184700.0,41.4585,41.4809,41.451,41.4809,184700.0
2015-02-25 11:50:00,55.51,55.57,55.5,55.52,241000.0,41.4809,41.5257,41.4734,41.4883,241000.0
2015-02-25 12:00:00,55.52,55.52,55.47,55.47,142600.0,41.4883,41.4883,41.451,41.451,142600.0
2015-02-25 12:10:00,55.47,55.54,55.47,55.54,155800.0,41.451,41.5033,41.451,41.5033,155800.0
2015-02-25 12:20:00,55.53,55.55,55.5,55.51,170100.0,41.4958,41.5108,41.4734,41.4809,170100.0
2015-02-25 12:30:00,55.51,55.53,55.49,55.5,114100.0,41.4809,41.4958,41.4659,41.4734,114100.0
2015-02-25 12:40:00,55.5,55.52,55.48,55.5,154000.0,41.4734,41.4883,41.4585,41.4734,154000.0
2015-02-25 12:50:00,55.49,55.5,55.44,55.45,135200.0,41.4659,41.4734,41.4286,41.436,135200.0
2015-02-25 13:00:00,55.46,55.49,55.4,55.41,167500.0,41.4435,41.4659,41.3987,41.4061,167500.0
2015-02-25 13:10:00,55.41,55.42,55.4,55.41,156800.0,41.4061,41.4136,41.3987,41.4061,156800.0
2015-02-25 13:20:00,55.42,55.46,55.41,55.46,153400.0,41.4136,41.4435,41.4061,41.4435,153400.0
2015-02-25 13:30:00,55.46,55.58,55.45,55.57,232400.0,41.4435,41.5332,41.436,41.5257,232400.0
2015-02-25 13:40:00,55.58,55.58,55.51,55.55,163000.0,41.5332,41.5332,41.4809,41.5108,163000.0
2015-02-25 13:50:00,55.55,55.56,55.51,55.54,82500.0,41.5108,41.5182,41.4809,41.5033,82500.0
2015-02-25 14:00:00,55.55,55.56,55.5,55.52,138600.0,41.5108,41.5182,41.4734,41.4883,138600.0
2015-02-25 14:10:00,55.52,55.54,55.5,55.52,174900.0,41.4883,41.5033,41.4734,41.4883,174900.0
2015-02-25 14:20:00,55.53,55.53,55.43,55.44,300200.0,41.4958,41.4958,41.4211,41.4286,300200.0
2015-02-25 14:30:00,55.44,55.45,55.35,55.35,227300.0,41.4286,41.436,41.3613,41.3613,227300.0
2015-02-25 14:40:00,55.34,55.38,55.33,55.35,200200.0,41.3538,41.3837,41.3464,41.3613,200200.0
2015-02-25 14:50:00,55.35,55.38,55.31,55.34,268700.0,41.3613,41.3837,41.3314,41.3538,268700.0
2015-02-25 15:00:00,55.34,55.35,55.24,55.26,265300.0,41.3538,41.3613,41.2791,41.2941,265300.0
2015-02-25 15:10:00,55.27,55.32,55.26,55.32,151600.0,41.3015,41.3389,41.2941,41.3389,151600.0
2015-02-25 15:20:00,55.31,55.33,55.25,55.26,240700.0,41.3314,41.3464,41.2866,41.2941,240700.0
2015-02-25 15:30:00,55.26,55.32,55.25,55.28,258500.0,41.2941,41.3389,41.2866,41.309,258500.0
2015-02-25 15:40:00,55.28,55.31,55.28,55.29,386900.0,41.309,41.3314,41.309,41.3165,386900.0
2015-02-25 15:50:00,55.29,55.36,55.29,55.33,621500.0,41.3165,41.3688,41.3165,41.3464,621500.0
2015-02-26 09:30:00,55.22,55.28,55.12,55.27,514200.0,41.2642,41.309,41.1894,41.3015,514200.0
2015-02-26 09:40:00,55.27,55.35,55.26,55.31,401500.0,41.3015,41.3613,41.2941,41.3314,401500.0
2015-02-26 09:50:00,55.3,55.32,55.17,55.22,271200.0,41.3239,41.3389,41.2268,41.2642,271200.0
2015-02-26 10:00:00,55.22,55.27,55.18,55.2,276900.0,41.2642,41.3015,41.2343,41.2492,276900.0
2015-02-26 10:10:00,55.2,55.26,55.14,55.25,286300.0,41.2492,41.2941,41.2044,41.2866,286300.0
2015-02-26 10:20:00,55.25,55.26,55.2,55.21,206300.0,41.2866,41.2941,41.2492,41.2567,206300.0
2015-02-26 10:30:00,55.21,55.28,55.15,55.23,285200.0,41.2567,41.309,41.2119,41.2716,285200.0
2015-02-26 10:40:00,55.23,55.24,55.2,55.22,201100.0,41.2716,41.2791,41.2492,41.2642,201100.0
2015-02-26 10:50:00,55.22,55.26,55.2,55.25,222200.0,41.2642,41.2941,41.2492,41.2866,222200.0
2015-02-26 11:00:00,55.25,55.32,55.24,55.3,303800.0,41.2866,41.3389,41.2791,41.3239,303800.0
2015-02-26 11:10:00,55.29,55.31,55.25,55.3,233900.0,41.3165,41.3314,41.2866,41.3239,233900.0
2015-02-26 11:20:00,55.29,55.3,55.23,55.24,139500.0,41.3165,41.3239,41.2716,41.2791,139500.0
2015-02-26 11:30:00,55.25,55.26,55.18,55.18,242300.0,41.2866,41.2941,41.2343,41.2343,242300.0
2015-02-26 11:40:00,55.17,55.2,55.15,55.15,188700.0,41.2268,41.2492,41.2119,41.2119,188700.0
2015-02-26 11:50:00,55.16,55.16,55.08,55.1,267200.0,41.2193,41.2193,41.1595,41.1745,267200.0
2015-02-26 12:00:00,55.1,55.13,55.06,55.12,193800.0,41.1745,41.1969,41.1446,41.1894,193800.0
2015-02-26 12:10:00,55.12,55.15,55.07,55.08,222500.0,41.1894,41.2119,41.1521,41.1595,222500.0
2015-02-26 12:20:00,55.07,55.1,55.06,55.09,192500.0,41.1521,41.1745,41.1446,41.167,192500.0
2015-02-26 12:30:00,55.08,55.13,55.08,55.1,139800.0,41.1595,41.1969,41.1595,41.1745,139800.0
2015-02-26 12:40:00,55.1,55.1,55.06,55.08,420000.0,41.1745,41.1745,41.1446,41.1595,420000.0
2015-02-26 12:50:00,55.09,55.18,55.08,55.16,297100.0,41.167,41.2343,41.1595,41.2193,297100.0
2015-02-26 13:00:00,55.16,55.21,55.15,55.21,180700.0,41.2193,41.2567,41.2119,41.2567,180700.0
2015-02-26 13:10:00,55.2,55.23,55.19,55.2,121700.0,41.2492,41.2716,41.2417,41.2492,121700.0
2015-02-26 13:20:00,55.2,55.2,55.08,55.12,207500.0,41.2492,41.2492,41.1595,41.1894,207500.0
2015-02-26 13:30:00,55.13,55.15,55.09,55.15,129100.0,41.1969,41.2119,41.167,41.2119,129100.0
2015-02-26 13:40:00,55.15,55.17,55.09,55.1,178900.0,41.2119,41.2268,41.167,41.1745,178900.0
2015-02-26 13:50:00,55.11,55.12,55.07,55.1,187700.0,41.182,41.1894,41.1521,41.1745,187700.0
2015-02-26 14:00:00,55.11,55.13,55.07,55.08,217400.0,41.182,41.1969,41.1521,41.1595,217400.0
2015-02-26 14:10:00,55.09,55.11,55.02,55.04,291400.0,41.167,41.182,41.1147,41.1297,291400.0
2015-02-26 14:20:00,55.04,55.1,55.02,55.04,205000.0,41.1297,41.1745,41.1147,41.1297,205000.0
2015-02-26 14:30:00,55.04,55.06,55.0,55.0,202500.0,41.1297,41.1446,41.0998,41.0998,202500.0
2015-02-26 14:40:00,55.0,55.04,54.98,54.99,330000.0,41.0998,41.1297,41.0848,41.0923,330000.0
2015-02-26 14:50:00,54.99,55.04,54.98,55.02,229900.0,41.0923,41.1297,41.0848,41.1147,229900.0
2015-02-26 15:00:00,55.03,55.04,54.96,55.03,276600.0,41.1222,41.1297,41.0699,41.1222,276600.0
2015-02-26 15:10:00,55.02,55.15,55.01,55.15,242000.0,41.1147,41.2119,41.1072,41.2119,242000.0
2015-02-26 15:20:00,55.14,55.2,55.14,55.19,242800.0,41.2044,41.2492,41.2044,41.2417,242800.0
2015-02-26 15:30:00,55.19,55.25,55.18,55.22,335200.0,41.2417,41.2866,41.2343,41.2642,335200.0
2015-02-26 15:40:00,55.22,55.3,55.22,55.25,510400.0,41.2642,41.3239,41.2642,41.2866,510400.0
2015-02-26 15:50:00,55.24,55.28,55.13,55.16,986000.0,41.2791,41.309,41.1969,41.2193,986000.0
2015-02-27 09:30:00,54.83,55.24,54.82,55.22,479800.0,40.9727,41.2791,40.9653,41.2642,479800.0
2015-02-27 09:40:00,55.23,55.28,54.94,54.99,443400.0,41.2716,41.309,41.0549,41.0923,443400.0
2015-02-27 09:50:00,55.0,55.09,54.97,55.03,302800.0,41.0998,41.167,41.0773,41.1222,302800.0
2015-02-27 10:00:00,55.02,55.12,54.96,54.99,367000.0,41.1147,41.1894,41.0699,41.0923,367000.0
2015-02-27 10:10:00,54.99,55.02,54.95,54.97,269500.0,41.0923,41.1147,41.0624,41.0773,269500.0
2015-02-27 10:20:00,54.97,55.08,54.94,55.07,289100.0,41.0773,41.1595,41.0549,41.1521,289100.0
2015-02-27 10:30:00,55.08,55.11,55.02,55.03,258000.0,41.1595,41.182,41.1147,41.1222,258000.0
2015-02-27 10:40:00,55.03,55.1,55.02,55.07,164400.0,41.1222,41.1745,41.1147,41.1521,164400.0
2015-02-27 10:50:00,55.08,55.11,55.06,55.09,232200.0,41.1595,41.182,41.1446,41.167,232200.0
2015-02-27 11:00:00,55.09,55.1,55.01,55.05,196100.0,41.167,41.1745,41.1072,41.1371,196100.0
2015-02-27 11:10:00,55.05,55.08,55.02,55.07,205000.0,41.1371,41.1595,41.1147,41.1521,205000.0
2015-02-27 11:20:00,55.06,55.07,54.97,54.99,255700.0,41.1446,41.1521,41.0773,41.0923,255700.0
2015-02-27 11:30:00,54.99,55.03,54.97,55.03,150900.0,41.0923,41.1222,41.0773,41.1222,150900.0
2015-02-27 11:40:00,55.03,55.07,55.01,55.02,126600.0,41.1222,41.1521,41.1072,41.1147,126600.0
2015-02-27 11:50:00,55.03,55.09,55.02,55.08,99500.0,41.1222,41.167,41.1147,41.1595,99500.0
2015-02-27 12:00:00,55.07,55.12,55.05,55.11,130600.0,41.1521,41.1894,41.1371,41.182,130600.0
2015-02-27 12:10:00,55.11,55.12,55.07,55.07,100000.0,41.182,41.1894,41.1521,41.1521,100000.0
2015-02-27 12:20:00,55.08,55.11,55.06,55.11,142800.0,41.1595,41.182,41.1446,41.182,142800.0
2015-02-27 12:30:00,55.11,55.15,55.09,55.09,113900.0,41.182,41.2119,41.167,41.167,113900.0
2015-02-27 12:40:00,55.08,55.11,55.06,55.07,149600.0,41.1595,41.182,41.1446,41.1521,149600.0
2015-02-27 12:50:00,55.07,55.1,55.03,55.07,155300.0,41.1521,41.1745,41.1222,41.1521,155300.0
2015-02-27 13:00:00,55.08,55.11,55.04,55.09,161700.0,41.1595,41.182,41.1297,41.167,161700.0
2015-02-27 13:10:00,55.1,55.1,55.02,55.03,133500.0,41.1745,41.1745,41.1147,41.1222,133500.0
2015-02-27 13:20:00,55.02,55.07,54.99,55.05,121100.0,41.1147,41.1521,41.0923,41.1371,121100.0
2015-02-27 13:30:00,55.06,55.06,54.99,55.02,130200.0,41.1446,41.1446,41.0923,41.1147,130200.0
2015-02-27 13:40:00,55.01,55.07,55.01,55.06,129900.0,41.1072,41.1521,41.1072,41.1446,129900.0
2015-02-27 13:50:00,55.06,55.06,55.02,55.05,78100.0,41.1446,41.1446,41.1147,41.1371,78100.0
2015-02-27 14:00:00,55.05,55.08,55.02,55.04,124600.0,41.1371,41.1595,41.1147,41.1297,124600.0
2015-02-27 14:10:00,55.04,55.06,55.01,55.03,118600.0,41.1297,41.1446,41.1072,41.1222,118600.0
2015-02-27 14:20:00,55.02,55.06,55.0,55.05,144100.0,41.1147,41.1446,41.0998,41.1371,144100.0
2015-02-27 14:30:00,55.06,55.07,54.95,54.98,193500.0,41.1446,41.1521,41.0624,41.0848,193500.0
2015-02-27 14:40:00,54.98,55.01,54.94,54.98,216700.0,41.0848,41.1072,41.0549,41.0848,216700.0
2015-02-27 14:50:00,54.98,54.99,54.91,54.94,129100.0,41.0848,41.0923,41.0325,41.0549,129100.0
2015-02-27 15:00:00,54.93,54.95,54.87,54.92,255900.0,41.0475,41.0624,41.0026,41.04,255900.0
2015-02-27 15:10:00,54.92,54.95,54.87,54.94,285400.0,41.04,41.0624,41.0026,41.0549,285400.0
2015-02-27 15:20:00,54.94,54.97,54.91,54.97,339100.0,41.0549,41.0773,41.0325,41.0773,339100.0
2015-02-27 15:30:00,54.97,54.97,54.86,54.88,310700.0,41.0773,41.0773,40.9951,41.0101,310700.0
2015-02-27 15:40:00,54.88,54.89,54.82,54.88,447500.0,41.0101,41.0176,40.9653,41.0101,447500.0
2015-02-27 15:50:00,54.87,54.88,54.79,54.8,889000.0,41.0026,41.0101,40.9428,40.9503,889000.0
2015-03-02 09:30:00,54.79,55.1,54.72,54.98,662500.0,40.9428,41.1745,40.8905,41.0848,662500.0
2015-03-02 09:40:00,54.98,55.13,54.97,55.1,415300.0,41.0848,41.1969,41.0773,41.1745,415300.0
2015-03-02 09:50:00,55.11,55.13,55.04,55.05,445300.0,41.182,41.1969,41.1297,41.1371,445300.0
2015-03-02 10:00:00,55.06,55.13,55.0,55.08,423700.0,41.1446,41.1969,41.0998,41.1595,423700.0
2015-03-02 10:10:00,55.08,55.23,55.07,55.17,303300.0,41.1595,41.2716,41.1521,41.2268,303300.0
2015-03-02 10:20:00,55.18,55.37,55.17,55.36,431200.0,41.2343,41.3763,41.2268,41.3688,431200.0
2015-03-02 10:30:00,55.37,55.43,55.35,55.41,338200.0,41.3763,41.4211,41.3613,41.4061,338200.0
2015-03-02 10:40:00,55.42,55.47,55.38,55.45,432700.0,41.4136,41.451,41.3837,41.436,432700.0
2015-03-02 10:50:00,55.46,55.46,55.41,55.44,194600.0,41.4435,41.4435,41.4061,41.4286,194600.0
2015-03-02 11:00:00,55.44,55.45,55.3,55.37,309500.0,41.4286,41.436,41.3239,41.3763,309500.0
2015-03-02 11:10:00,55.37,55.4,55.35,55.35,162100.0,41.3763,41.3987,41.3613,41.3613,162100.0
2015-03-02 11:20:00,55.36,55.39,55.34,55.35,264800.0,41.3688,41.3912,41.3538,41.3613,264800.0
2015-03-02 11:30:00,55.36,55.5,55.36,55.43,421400.0,41.3688,41.4734,41.3688,41.4211,421400.0
2015-03-02 11:40:00,55.44,55.47,55.38,55.38,140300.0,41.4286,41.451,41.3837,41.3837,140300.0
2015-03-02 11:50:00,55.39,55.41,55.37,55.4,165000.0,41.3912,41.4061,41.3763,41.3987,165000.0
2015-03-02 12:00:00,55.4,55.43,55.38,55.38,127700.0,41.3987,41.4211,41.3837,41.3837,127700.0
2015-03-02 12:10:00,55.38,55.39,55.22,55.22,230500.0,41.3837,41.3912,41.2642,41.2642,230500.0
2015-03-02 12:20:00,55.22,55.23,55.16,55.2,293700.0,41.2642,41.2716,41.2193,41.2492,293700.0
2015-03-02 12:30:00,55.2,55.27,55.19,55.21,164600.0,41.2492,41.3015,41.2417,41.2567,164600.0
2015-03-02 12:40:00,55.2,55.26,55.2,55.23,133600.0,41.2492,41.2941,41.2492,41.2716,133600.0
2015-03-02 12:50:00,55.23,55.28,55.2,55.21,105200.0,41.2716,41.309,41.2492,41.2567,105200.0
2015-03-02 13:00:00,55.21,55.22,55.18,55.18,160500.0,41.2567,41.2642,41.2343,41.2343,160500.0
2015-03-02 13:10:00,55.19,55.27,55.18,55.22,188600.0,41.2417,41.3015,41.2343,41.2642,188600.0
2015-03-02 13:20:00,55.21,55.23,55.2,55.21,127500.0,41.2567,41.2716,41.2492,41.2567,127500.0
2015-03-02 13:30:00,55.22,55.25,55.2,55.25,135900.0,41.2642,41.2866,41.2492,41.2866,135900.0
2015-03-02 13:40:00,55.25,55.34,55.24,55.34,209700.0,41.2866,41.3538,41.2791,41.3538,209700.0
2015-03-02 13:50:00,55.33,55.34,55.31,55.34,143200.0,41.3464,41.3538,41.3314,41.3538,143200.0
2015-03-02 14:00:00,55.34,55.37,55.32,55.36,147300.0,41.3538,41.3763,41.3389,41.3688,147300.0
2015-03-02 14:10:00,55.35,55.39,55.35,55.36,138500.0,41.3613,41.3912,41.3613,41.3688,138500.0
2015-03-02 14:20:00,55.36,55.38,55.3,55.3,154500.0,41.3688,41.3837,41.3239,41.3239,154500.0
2015-03-02 14:30:00,55.3,55.34,55.3,55.34,127800.0,41.3239,41.3538,41.3239,41.3538,127800.0
2015-03-02 14:40:00,55.34,55.39,55.33,55.38,184800.0,41.3538,41.3912,41.3464,41.3837,184800.0
2015-03-02 14:50:00,55.39,55.43,55.38,55.43,219700.0,41.3912,41.4211,41.3837,41.4211,219700.0
2015-03-02 15:00:00,55.43,55.47,55.41,55.46,204600.0,41.4211,41.451,41.4061,41.4435,204600.0
2015-03-02 15:10:00,55.46,55.54,55.45,55.52,239900.0,41.4435,41.5033,41.436,41.4883,239900.0
2015-03-02 15:20:00,55.52,55.56,55.49,55.51,236200.0,41.4883,41.5182,41.4659,41.4809,236200.0
2015-03-02 15:30:00,55.51,55.54,55.49,55.52,394400.0,41.4809,41.5033,41.4659,41.4883,394400.0
2015-03-02 15:40:00,55.53,55.53,55.49,55.51,489200.0,41.4958,41.4958,41.4659,41.4809,489200.0
2015-03-02 15:50:00,55.51,55.56,55.48,55.53,1163900.0,41.4809,41.5182,41.4585,41.4958,1163900.0
2015-03-03 09:30:00,55.45,55.59,55.38,55.56,602100.0,41.436,41.5407,41.3837,41.5182,602100.0
2015-03-03 09:40:00,55.56,55.56,55.44,55.45,468600.0,41.5182,41.5182,41.4286,41.436,468600.0
2015-03-03 09:50:00,55.45,55.45,55.26,55.28,376000.0,41.436,41.436,41.2941,41.309,376000.0
2015-03-03 10:00:00,55.28,55.37,55.25,55.32,452900.0,41.309,41.3763,41.2866,41.3389,452900.0
2015-03-03 10:10:00,55.31,55.34,55.27,55.33,284200.0,41.3314,41.3538,41.3015,41.3464,284200.0
2015-03-03 10:20:00,55.33,55.34,55.21,55.22,304000.0,41.3464,41.3538,41.2567,41.2642,304000.0
2015-03-03 10:30:00,55.22,55.27,55.21,55.24,123500.0,41.2642,41.3015,41.2567,41.2791,123500.0
2015-03-03 10:40:00,55.24,55.31,55.23,55.3,228300.0,41.2791,41.3314,41.2716,41.3239,228300.0
2015-03-03 10:50:00,55.3,55.31,55.2,55.23,200600.0,41.3239,41.3314,41.2492,41.2716,200600.0
2015-03-03 11:00:00,55.23,55.27,55.21,55.23,196200.0,41.2716,41.3015,41.2567,41.2716,196200.0
2015-03-03 11:10:00,55.24,55.33,55.23,55.28,224100.0,41.2791,41.3464,41.2716,41.309,224100.0
2015-03-03 11:20:00,55.29,55.34,55.25,55.28,246600.0,41.3165,41.3538,41.2866,41.309,246600.0
2015-03-03 11:30:00,55.28,55.31,55.16,55.22,232000.0,41.309,41.3314,41.2193,41.2642,232000.0
2015-03-03 11:40:00,55.22,55.24,55.14,55.23,223100.0,41.2642,41.2791,41.2044,41.2716,223100.0
2015-03-03 11:50:00,55.23,55.29,55.22,55.25,145400.0,41.2716,41.3165,41.2642,41.2866,145400.0
2015-03-03 12:00:00,55.25,55.25,55.2,55.21,145000.0,41.2866,41.2866,41.2492,41.2567,145000.0
2015-03-03 12:10:00,55.2,55.22,55.18,55.19,182600.0,41.2492,41.2642,41.2343,41.2417,182600.0
2015-03-03 12:20:00,55.19,55.2,55.14,55.19,182500.0,41.2417,41.2492,41.2044,41.2417,182500.0
2015-03-03 12:30:00,55.19,55.29,55.17,55.27,132100.0,41.2417,41.3165,41.2268,41.3015,132100.0
2015-03-03 12:40:00,55.28,55.3,55.25,55.3,107100.0,41.309,41.3239,41.2866,41.3239,107100.0
2015-03-03 12:50:00,55.3,55.34,55.29,55.33,149900.0,41.3239,41.3538,41.3165,41.3464,149900.0
2015-03-03 13:00:00,55.33,55.37,55.3,55.3,167500.0,41.3464,41.3763,41.3239,41.3239,167500.0
2015-03-03 13:10:00,55.3,55.31,55.27,55.28,92900.0,41.3239,41.3314,41.3015,41.309,92900.0
2015-03-03 13:20:00,55.28,55.32,55.26,55.32,178100.0,41.309,41.3389,41.2941,41.3389,178100.0
2015-03-03 13:30:00,55.32,55.35,55.29,55.3,125000.0,41.3389,41.3613,41.3165,41.3239,125000.0
2015-03-03 13:40:00,55.3,55.38,55.28,55.37,174600.0,41.3239,41.3837,41.309,41.3763,174600.0
2015-03-03 13:50:00,55.37,55.42,55.36,55.39,177700.0,41.3763,41.4136,41.3688,41.3912,177700.0
2015-03-03 14:00:00,55.39,55.42,55.37,55.42,132500.0,41.3912,41.4136,41.3763,41.4136,132500.0
2015-03-03 14:10:00,55.43,55.48,55.42,55.47,162800.0,41.4211,41.4585,41.4136,41.451,162800.0
2015-03-03 14:20:00,55.48,55.53,55.46,55.5,122300.0,41.4585,41.4958,41.4435,41.4734,122300.0
2015-03-03 14:30:00,55.51,55.52,55.45,55.46,140000.0,41.4809,41.4883,41.436,41.4435,140000.0
2015-03-03 14:40:00,55.46,55.47,55.35,55.4,212400.0,41.4435,41.451,41.3613,41.3987,212400.0
2015-03-03 14:50:00,55.39,55.44,55.39,55.41,132800.0,41.3912,41.4286,41.3912,41.4061,132800.0
2015-03-03 15:00:00,55.41,55.46,55.4,55.45,250200.0,41.4061,41.4435,41.3987,41.436,250200.0
2015-03-03 15:10:00,55.45,55.45,55.35,55.35,230100.0,41.436,41.436,41.3613,41.3613,230100.0
2015-03-03 15:20:00,55.35,55.44,55.35,55.44,204100.0,41.3613,41.4286,41.3613,41.4286,204100.0
2015-03-03 15:30:00,55.44,55.48,55.41,55.41,247800.0,41.4286,41.4585,41.4061,41.4061,247800.0
2015-03-03 15:40:00,55.41,55.42,55.34,55.4,369600.0,41.4061,41.4136,41.3538,41.3987,369600.0
2015-03-03 15:50:00,55.4,55.45,55.38,55.43,517600.0,41.3987,41.436,41.3837,41.4211,517600.0
2015-03-04 09:30:00,55.17,55.2,54.92,55.02,732000.0,41.2268,41.2492,41.04,41.1147,732000.0
2015-03-04 09:40:00,55.02,55.04,54.95,55.0,439300.0,41.1147,41.1297,41.0624,41.0998,439300.0
2015-03-04 09:50:00,55.01,55.02,54.94,54.97,462000.0,41.1072,41.1147,41.0549,41.0773,462000.0
2015-03-04 10:00:00,54.97,55.02,54.94,54.97,619800.0,41.0773,41.1147,41.0549,41.0773,619800.0
2015-03-04 10:10:00,54.96,54.97,54.85,54.91,423500.0,41.0699,41.0773,40.9877,41.0325,423500.0
2015-03-04 10:20:00,54.91,54.95,54.85,54.86,434100.0,41.0325,41.0624,40.9877,40.9951,434100.0
2015-03-04 10:30:00,54.85,54.94,54.83,54.89,273100.0,40.9877,41.0549,40.9727,41.0176,273100.0
2015-03-04 10:40:00,54.88,54.94,54.85,54.9,352100.0,41.0101,41.0549,40.9877,41.025,352100.0
2015-03-04 10:50:00,54.89,54.98,54.85,54.96,257200.0,41.0176,41.0848,40.9877,41.0699,257200.0
2015-03-04 11:00:00,54.96,54.96,54.9,54.95,204400.0,41.0699,41.0699,41.025,41.0624,204400.0
2015-03-04 11:10:00,54.95,55.04,54.92,55.03,256500.0,41.0624,41.1297,41.04,41.1222,256500.0
2015-03-04 11:20:00,55.03,55.04,54.99,55.03,244400.0,41.1222,41.1297,41.0923,41.1222,244400.0
2015-03-04 11:30:00,55.03,55.16,55.02,55.12,282000.0,41.1222,41.2193,41.1147,41.1894,282000.0
2015-03-04 11:40:00,55.12,55.15,55.07,55.08,284100.0,41.1894,41.2119,41.1521,41.1595,284100.0
2015-03-04 11:50:00,55.09,55.09,55.02,55.03,212600.0,41.167,41.167,41.1147,41.1222,212600.0
2015-03-04 12:00:00,55.02,55.03,54.97,55.0,335600.0,41.1147,41.1222,41.0773,41.0998,335600.0
2015-03-04 12:10:00,55.0,55.05,54.99,54.99,292300.0,41.0998,41.1371,41.0923,41.0923,292300.0
2015-03-04 12:20:00,54.99,55.0,54.97,54.97,158500.0,41.0923,41.0998,41.0773,41.0773,158500.0
2015-03-04 12:30:00,54.98,55.01,54.96,54.98,294900.0,41.0848,41.1072,41.0699,41.0848,294900.0
2015-03-04 12:40:00,54.99,55.06,54.98,55.03,277500.0,41.0923,41.1446,41.0848,41.1222,277500.0
2015-03-04 12:50:00,55.04,55.04,54.94,54.96,247000.0,41.1297,41.1297,41.0549,41.0699,247000.0
2015-03-04 13:00:00,54.96,54.97,54.88,54.89,171900.0,41.0699,41.0773,41.0101,41.0176,171900.0
2015-03-04 13:10:00,54.89,54.95,54.87,54.95,199600.0,41.0176,41.0624,41.0026,41.0624,199600.0
2015-03-04 13:20:00,54.95,55.0,54.94,54.94,180300.0,41.0624,41.0998,41.0549,41.0549,180300.0
2015-03-04 13:30:00,54.95,54.96,54.91,54.91,159100.0,41.0624,41.0699,41.0325,41.0325,159100.0
2015-03-04 13:40:00,54.91,54.93,54.84,54.84,365800.0,41.0325,41.0475,40.9802,40.9802,365800.0
2015-03-04 13:50:00,54.84,54.85,54.74,54.76,333200.0,40.9802,40.9877,40.9055,40.9204,333200.0
2015-03-04 14:00:00,54.77,54.81,54.74,54.78,449600.0,40.9279,40.9578,40.9055,40.9354,449600.0
2015-03-04 14:10:00,54.78,54.8,54.68,54.7,467600.0,40.9354,40.9503,40.8606,40.8756,467600.0
2015-03-04 14:20:00,54.7,54.74,54.67,54.73,223700.0,40.8756,40.9055,40.8532,40.898,223700.0
2015-03-04 14:30:00,54.73,54.75,54.67,54.68,265000.0,40.898,40.913,40.8532,40.8606,265000.0
2015-03-04 14:40:00,54.67,54.78,54.67,54.75,392600.0,40.8532,40.9354,40.8532,40.913,392600.0
2015-03-04 14:50:00,54.76,54.93,54.75,54.9,585300.0,40.9204,41.0475,40.913,41.025,585300.0
2015-03-04 15:00:00,54.91,55.01,54.9,54.93,517100.0,41.0325,41.1072,41.025,41.0475,517100.0
2015-03-04 15:10:00,54.93,54.96,54.87,54.89,293500.0,41.0475,41.0699,41.0026,41.0176,293500.0
2015-03-04 15:20:00,54.89,54.96,54.89,54.94,246100.0,41.0176,41.0699,41.0176,41.0549,246100.0
2015-03-04 15:30:00,54.94,54.99,54.89,54.9,453200.0,41.0549,41.0923,41.0176,41.025,453200.0
2015-03-04 15:40:00,54.9,54.91,54.81,54.86,535900.0,41.025,41.0325,40.9578,40.9951,535900.0
2015-03-04 15:50:00,54.86,54.88,54.8,54.81,1103400.0,40.9951,41.0101,40.9503,40.9578,1103400.0
2015-03-05 09:30:00,54.94,54.97,54.71,54.76,419600.0,41.0549,41.0773,40.8831,40.9204,419600.0
2015-03-05 09:40:00,54.75,54.82,54.71,54.77,254000.0,40.913,40.9653,40.8831,40.9279,254000.0
2015-03-05 09:50:00,54.77,54.84,54.74,54.8,366600.0,40.9279,40.9802,40.9055,40.9503,366600.0
2015-03-05 10:00:00,54.79,54.84,54.73,54.81,279200.0,40.9428,40.9802,40.898,40.9578,279200.0
2015-03-05 10:10:00,54.81,54.92,54.79,54.82,281200.0,40.9578,41.04,40.9428,40.9653,281200.0
2015-03-05 10:20:00,54.83,54.92,54.83,54.9,154900.0,40.9727,41.04,40.9727,41.025,154900.0
2015-03-05 10:30:00,54.9,54.95,54.86,54.86,135100.0,41.025,41.0624,40.9951,40.9951,135100.0
2015-03-05 10:40:00,54.87,54.97,54.86,54.97,93900.0,41.0026,41.0773,40.9951,41.0773,93900.0
2015-03-05 10:50:00,54.97,55.01,54.94,54.98,176500.0,41.0773,41.1072,41.0549,41.0848,176500.0
2015-03-05 11:00:00,54.98,54.98,54.86,54.87,141900.0,41.0848,41.0848,40.9951,41.0026,141900.0
2015-03-05 11:10:00,54.86,54.88,54.78,54.82,163200.0,40.9951,41.0101,40.9354,40.9653,163200.0
2015-03-05 11:20:00,54.82,54.83,54.77,54.8,156200.0,40.9653,40.9727,40.9279,40.9503,156200.0
2015-03-05 11:30:00,54.81,54.87,54.79,54.86,143100.0,40.9578,41.0026,40.9428,40.9951,143100.0
2015-03-05 11:40:00,54.86,54.9,54.86,54.88,77700.0,40.9951,41.025,40.9951,41.0101,77700.0
2015-03-05 11:50:00,54.87,54.91,54.84,54.88,107500.0,41.0026,41.0325,40.9802,41.0101,107500.0
2015-03-05 12:00:00,54.89,54.9,54.85,54.87,115700.0,41.0176,41.025,40.9877,41.0026,115700.0
2015-03-05 12:10:00,54.87,54.89,54.84,54.85,125500.0,41.0026,41.0176,40.9802,40.9877,125500.0
2015-03-05 12:20:00,54.84,54.85,54.77,54.8,162600.0,40.9802,40.9877,40.9279,40.9503,162600.0
2015-03-05 12:30:00,54.8,54.82,54.78,54.81,116600.0,40.9503,40.9653,40.9354,40.9578,116600.0
2015-03-05 12:40:00,54.81,54.83,54.79,54.8,210100.0,40.9578,40.9727,40.9428,40.9503,210100.0
2015-03-05 12:50:00,54.79,54.79,54.66,54.67,467500.0,40.9428,40.9428,40.8457,40.8532,467500.0
2015-03-05 13:00:00,54.67,54.75,54.65,54.72,170400.0,40.8532,40.913,40.8382,40.8905,170400.0
2015-03-05 13:10:00,54.72,54.75,54.7,54.73,117100.0,40.8905,40.913,40.8756,40.898,117100.0
2015-03-05 13:20:00,54.73,54.75,54.69,54.73,187500.0,40.898,40.913,40.8681,40.898,187500.0
2015-03-05 13:30:00,54.73,54.82,54.72,54.82,92300.0,40.898,40.9653,40.8905,40.9653,92300.0
2015-03-05 13:40:00,54.82,54.83,54.8,54.82,165600.0,40.9653,40.9727,40.9503,40.9653,165600.0
2015-03-05 13:50:00,54.82,54.82,54.78,54.79,131100.0,40.9653,40.9653,40.9354,40.9428,131100.0
2015-03-05 14:00:00,54.79,54.91,54.78,54.89,194200.0,40.9428,41.0325,40.9354,41.0176,194200.0
2015-03-05 14:10:00,54.9,54.91,54.86,54.87,102700.0,41.025,41.0325,40.9951,41.0026,102700.0
2015-03-05 14:20:00,54.87,54.87,54.83,54.84,81300.0,41.0026,41.0026,40.9727,40.9802,81300.0
2015-03-05 14:30:00,54.84,54.86,54.8,54.82,92800.0,40.9802,40.9951,40.9503,40.9653,92800.0
2015-03-05 14:40:00,54.82,54.85,54.79,54.79,144400.0,40.9653,40.9877,40.9428,40.9428,144400.0
2015-03-05 14:50:00,54.79,54.86,54.79,54.84,221900.0,40.9428,40.9951,40.9428,40.9802,221900.0
2015-03-05 15:00:00,54.84,54.84,54.74,54.77,197700.0,40.9802,40.9802,40.9055,40.9279,197700.0
2015-03-05 15:10:00,54.76,54.82,54.75,54.82,170600.0,40.9204,40.9653,40.913,40.9653,170600.0
2015-03-05 15:20:00,54.82,54.84,54.8,54.8,205500.0,40.9653,40.9802,40.9503,40.9503,205500.0
2015-03-05 15:30:00,54.8,54.82,54.74,54.8,260200.0,40.9503,40.9653,40.9055,40.9503,260200.0
2015-03-05 15:40:00,54.8,54.86,54.79,54.83,378500.0,40.9503,40.9951,40.9428,40.9727,378500.0
2015-03-05 15:50:00,54.83,54.89,54.83,54.83,704600.0,40.9727,41.0176,40.9727,40.9727,704600.0
2015-03-06 09:30:00,54.98,55.15,54.72,55.11,946900.0,41.0848,41.2119,40.8905,41.182,946900.0
2015-03-06 09:40:00,55.13,55.49,55.12,55.42,666400.0,41.1969,41.4659,41.1894,41.4136,666400.0
2015-03-06 09:50:00,55.42,55.47,55.37,55.42,638500.0,41.4136,41.451,41.3763,41.4136,638500.0
2015-03-06 10:00:00,55.42,55.44,55.27,55.33,379100.0,41.4136,41.4286,41.3015,41.3464,379100.0
2015-03-06 10:10:00,55.33,55.41,55.21,55.28,357500.0,41.3464,41.4061,41.2567,41.309,357500.0
2015-03-06 10:20:00,55.28,55.45,55.27,55.43,433100.0,41.309,41.436,41.3015,41.4211,433100.0
2015-03-06 10:30:00,55.43,55.49,55.39,55.44,438700.0,41.4211,41.4659,41.3912,41.4286,438700.0
2015-03-06 10:40:00,55.44,55.46,55.37,55.41,240500.0,41.4286,41.4435,41.3763,41.4061,240500.0
2015-03-06 10:50:00,55.41,55.42,55.12,55.15,406000.0,41.4061,41.4136,41.1894,41.2119,406000.0
2015-03-06 11:00:00,55.15,55.19,55.08,55.09,303300.0,41.2119,41.2417,41.1595,41.167,303300.0
2015-03-06 11:10:00,55.09,55.09,54.93,54.95,900900.0,41.167,41.167,41.0475,41.0624,900900.0
2015-03-06 11:20:00,54.95,55.04,54.93,54.98,318400.0,41.0624,41.1297,41.0475,41.0848,318400.0
2015-03-06 11:30:00,54.98,54.99,54.89,54.98,331300.0,41.0848,41.0923,41.0176,41.0848,331300.0
2015-03-06 11:40:00,54.98,55.05,54.85,54.88,304400.0,41.0848,41.1371,40.9877,41.0101,304400.0
2015-03-06 11:50:00,54.88,55.02,54.86,55.02,157900.0,41.0101,41.1147,40.9951,41.1147,157900.0
2015-03-06 12:00:00,55.02,55.09,54.98,55.05,177600.0,41.1147,41.167,41.0848,41.1371,177600.0
2015-03-06 12:10:00,55.05,55.08,54.84,54.85,248000.0,41.1371,41.1595,40.9802,40.9877,248000.0
2015-03-06 12:20:00,54.86,54.88,54.77,54.85,218000.0,40.9951,41.0101,40.9279,40.9877,218000.0
2015-03-06 12:30:00,54.86,54.91,54.82,54.91,139700.0,40.9951,41.0325,40.9653,41.0325,139700.0
2015-03-06 12:40:00,54.9,54.94,54.87,54.91,170300.0,41.025,41.0549,41.0026,41.0325,170300.0
2015-03-06 12:50:00,54.91,54.91,54.76,54.84,288100.0,41.0325,41.0325,40.9204,40.9802,288100.0
2015-03-06 13:00:00,54.84,54.86,54.73,54.79,264500.0,40.9802,40.9951,40.898,40.9428,264500.0
2015-03-06 13:10:00,54.8,54.85,54.76,54.78,138400.0,40.9503,40.9877,40.9204,40.9354,138400.0
2015-03-06 13:20:00,54.79,54.83,54.74,54.81,210000.0,40.9428,40.9727,40.9055,40.9578,210000.0
2015-03-06 13:30:00,54.81,54.82,54.66,54.7,248700.0,40.9578,40.9653,40.8457,40.8756,248700.0
2015-03-06 13:40:00,54.7,54.73,54.6,54.69,245500.0,40.8756,40.898,40.8009,40.8681,245500.0
2015-03-06 13:50:00,54.7,54.8,54.66,54.8,170100.0,40.8756,40.9503,40.8457,40.9503,170100.0
2015-03-06 14:00:00,54.8,54.88,54.79,54.85,275700.0,40.9503,41.0101,40.9428,40.9877,275700.0
2015-03-06 14:10:00,54.85,54.88,54.83,54.83,251200.0,40.9877,41.0101,40.9727,40.9727,251200.0
2015-03-06 14:20:00,54.84,54.85,54.72,54.83,423000.0,40.9802,40.9877,40.8905,40.9727,423000.0
2015-03-06 14:30:00,54.82,54.85,54.62,54.64,282900.0,40.9653,40.9877,40.8158,40.8308,282900.0
2015-03-06 14:40:00,54.63,54.71,54.58,54.71,206900.0,40.8233,40.8831,40.7859,40.8831,206900.0
2015-03-06 14:50:00,54.7,54.72,54.63,54.63,239100.0,40.8756,40.8905,40.8233,40.8233,239100.0
2015-03-06 15:00:00,54.63,54.84,54.62,54.77,267700.0,40.8233,40.9802,40.8158,40.9279,267700.0
2015-03-06 15:10:00,54.77,54.79,54.67,54.79,288800.0,40.9279,40.9428,40.8532,40.9428,288800.0
2015-03-06 15:20:00,54.79,54.82,54.66,54.68,310800.0,40.9428,40.9653,40.8457,40.8606,310800.0
2015-03-06 15:30:00,54.68,54.73,54.57,54.6,496400.0,40.8606,40.898,40.7784,40.8009,496400.0
2015-03-06 15:40:00,54.6,54.7,54.54,54.63,587400.0,40.8009,40.8756,40.756,40.8233,587400.0
2015-03-06 15:50:00,54.64,54.69,54.51,54.59,1237900.0,40.8308,40.8681,40.7336,40.7934,1237900.0
2015-03-09 09:30:00,54.78,54.85,54.63,54.83,469000.0,40.9354,40.9877,40.8233,40.9727,469000.0
2015-03-09 09:40:00,54.84,54.9,54.7,54.79,406200.0,40.9802,41.025,40.8756,40.9428,406200.0
2015-03-09 09:50:00,54.79,54.83,54.7,54.77,271200.0,40.9428,40.9727,40.8756,40.9279,271200.0
2015-03-09 10:00:00,54.77,54.89,54.74,54.85,250400.0,40.9279,41.0176,40.9055,40.9877,250400.0
2015-03-09 10:10:00,54.85,54.86,54.71,54.76,252000.0,40.9877,40.9951,40.8831,40.9204,252000.0
2015-03-09 10:20:00,54.77,54.85,54.71,54.76,306300.0,40.9279,40.9877,40.8831,40.9204,306300.0
2015-03-09 10:30:00,54.75,54.75,54.67,54.68,275900.0,40.913,40.913,40.8532,40.8606,275900.0
2015-03-09 10:40:00,54.67,54.78,54.66,54.76,199700.0,40.8532,40.9354,40.8457,40.9204,199700.0
2015-03-09 10:50:00,54.77,54.81,54.73,54.79,300200.0,40.9279,40.9578,40.898,40.9428,300200.0
2015-03-09 11:00:00,54.79,54.79,54.68,54.74,332200.0,40.9428,40.9428,40.8606,40.9055,332200.0
2015-03-09 11:10:00,54.74,54.77,54.71,54.75,197600.0,40.9055,40.9279,40.8831,40.913,197600.0
2015-03-09 11:20:00,54.75,54.82,54.73,54.79,277400.0,40.913,40.9653,40.898,40.9428,277400.0
2015-03-09 11:30:00,54.79,54.87,54.78,54.87,187800.0,40.9428,41.0026,40.9354,41.0026,187800.0
2015-03-09 11:40:00,54.86,54.92,54.83,54.91,237400.0,40.9951,41.04,40.9727,41.0325,237400.0
2015-03-09 11:50:00,54.91,54.94,54.83,54.92,186100.0,41.0325,41.0549,40.9727,41.04,186100.0
2015-03-09 12:00:00,54.92,54.93,54.81,54.84,186000.0,41.04,41.0475,40.9578,40.9802,186000.0
2015-03-09 12:10:00,54.83,54.88,54.82,54.85,155700.0,40.9727,41.0101,40.9653,40.9877,155700.0
2015-03-09 12:20:00,54.85,54.86,54.77,54.79,175000.0,40.9877,40.9951,40.9279,40.9428,175000.0
2015-03-09 12:30:00,54.79,54.88,54.77,54.83,112900.0,40.9428,41.0101,40.9279,40.9727,112900.0
2015-03-09 12:40:00,54.83,54.87,54.81,54.86,145700.0,40.9727,41.0026,40.9578,40.9951,145700.0
2015-03-09 12:50:00,54.87,54.92,54.86,54.91,115300.0,41.0026,41.04,40.9951,41.0325,115300.0
2015-03-09 13:00:00,54.91,54.95,54.88,54.9,139100.0,41.0325,41.0624,41.0101,41.025,139100.0
2015-03-09 13:10:00,54.9,54.9,54.84,54.85,95400.0,41.025,41.025,40.9802,40.9877,95400.0
2015-03-09 13:20:00,54.85,54.96,54.85,54.94,145200.0,40.9877,41.0699,40.9877,41.0549,145200.0
2015-03-09 13:30:00,54.95,55.0,54.94,54.98,162300.0,41.0624,41.0998,41.0549,41.0848,162300.0
2015-03-09 13:40:00,54.98,55.01,54.96,54.99,211700.0,41.0848,41.1072,41.0699,41.0923,211700.0
2015-03-09 13:50:00,54.98,54.99,54.87,54.89,257800.0,41.0848,41.0923,41.0026,41.0176,257800.0
2015-03-09 14:00:00,54.89,54.93,54.86,54.9,181900.0,41.0176,41.0475,40.9951,41.025,181900.0
2015-03-09 14:10:00,54.91,54.91,54.79,54.85,471100.0,41.0325,41.0325,40.9428,40.9877,471100.0
2015-03-09 14:20:00,54.85,54.85,54.79,54.81,236700.0,40.9877,40.9877,40.9428,40.9578,236700.0
2015-03-09 14:30:00,54.8,54.81,54.75,54.8,212500.0,40.9503,40.9578,40.913,40.9503,212500.0
2015-03-09 14:40:00,54.8,54.8,54.71,54.71,428200.0,40.9503,40.9503,40.8831,40.8831,428200.0
2015-03-09 14:50:00,54.72,54.8,54.71,54.76,346200.0,40.8905,40.9503,40.8831,40.9204,346200.0
2015-03-09 15:00:00,54.77,54.79,54.74,54.77,229500.0,40.9279,40.9428,40.9055,40.9279,229500.0
2015-03-09 15:10:00,54.77,54.81,54.73,54.74,217200.0,40.9279,40.9578,40.898,40.9055,217200.0
2015-03-09 15:20:00,54.73,54.75,54.69,54.69,229300.0,40.898,40.913,40.8681,40.8681,229300.0
2015-03-09 15:30:00,54.7,54.77,54.69,54.71,258700.0,40.8756,40.9279,40.8681,40.8831,258700.0
2015-03-09 15:40:00,54.71,54.76,54.68,54.75,527100.0,40.8831,40.9204,40.8606,40.913,527100.0
2015-03-09 15:50:00,54.75,54.76,54.65,54.65,611400.0,40.913,40.9204,40.8382,40.8382,611400.0
2015-03-10 09:30:00,54.16,54.17,53.73,53.73,783600.0,40.4721,40.4795,40.1507,40.1507,783600.0
2015-03-10 09:40:00,53.73,53.77,53.55,53.58,511600.0,40.1507,40.1806,40.0162,40.0386,511600.0
2015-03-10 09:50:00,53.58,53.78,53.54,53.69,680500.0,40.0386,40.1881,40.0088,40.1208,680500.0
2015-03-10 10:00:00,53.69,53.82,53.68,53.8,548700.0,40.1208,40.218,40.1134,40.203,548700.0
2015-03-10 10:10:00,53.8,53.8,53.54,53.67,618200.0,40.203,40.203,40.0088,40.1059,618200.0
2015-03-10 10:20:00,53.66,53.72,53.6,53.67,432200.0,40.0984,40.1433,40.0536,40.1059,432200.0
2015-03-10 10:30:00,53.67,53.69,53.59,53.6,394000.0,40.1059,40.1208,40.0461,40.0536,394000.0
2015-03-10 10:40:00,53.59,53.65,53.57,53.63,426600.0,40.0461,40.091,40.0312,40.076,426600.0
2015-03-10 10:50:00,53.63,53.74,53.62,53.64,342600.0,40.076,40.1582,40.0685,40.0835,342600.0
2015-03-10 11:00:00,53.64,53.85,53.64,53.82,298200.0,40.0835,40.2404,40.0835,40.218,298200.0
2015-03-10 11:10:00,53.81,53.91,53.79,53.86,272200.0,40.2105,40.2852,40.1956,40.2479,272200.0
2015-03-10 11:20:00,53.86,53.89,53.78,53.79,265800.0,40.2479,40.2703,40.1881,40.1956,265800.0
2015-03-10 11:30:00,53.79,53.87,53.75,53.76,179000.0,40.1956,40.2554,40.1657,40.1732,179000.0
2015-03-10 11:40:00,53.77,53.79,53.64,53.64,238400.0,40.1806,40.1956,40.0835,40.0835,238400.0
2015-03-10 11:50:00,53.64,53.72,53.61,53.62,281000.0,40.0835,40.1433,40.0611,40.0685,281000.0
2015-03-10 12:00:00,53.61,53.68,53.57,53.68,316500.0,40.0611,40.1134,40.0312,40.1134,316500.0
2015-03-10 12:10:00,53.68,53.74,53.67,53.72,215500.0,40.1134,40.1582,40.1059,40.1433,215500.0
2015-03-10 12:20:00,53.72,53.73,53.62,53.65,236100.0,40.1433,40.1507,40.0685,40.091,236100.0
2015-03-10 12:30:00,53.64,53.66,53.58,53.62,282300.0,40.0835,40.0984,40.0386,40.0685,282300.0
2015-03-10 12:40:00,53.62,53.68,53.59,53.62,227800.0,40.0685,40.1134,40.0461,40.0685,227800.0
2015-03-10 12:50:00,53.63,53.71,53.58,53.64,252300.0,40.076,40.1358,40.0386,40.0835,252300.0
2015-03-10 13:00:00,53.63,53.66,53.57,53.59,134900.0,40.076,40.0984,40.0312,40.0461,134900.0
2015-03-10 13:10:00,53.6,53.64,53.56,53.64,209300.0,40.0536,40.0835,40.0237,40.0835,209300.0
2015-03-10 13:20:00,53.64,53.73,53.64,53.67,171800.0,40.0835,40.1507,40.0835,40.1059,171800.0
2015-03-10 13:30:00,53.66,53.67,53.61,53.61,160800.0,40.0984,40.1059,40.0611,40.0611,160800.0
2015-03-10 13:40:00,53.61,53.66,53.6,53.63,148000.0,40.0611,40.0984,40.0536,40.076,148000.0
2015-03-10 13:50:00,53.62,53.64,53.58,53.6,177100.0,40.0685,40.0835,40.0386,40.0536,177100.0
2015-03-10 14:00:00,53.6,53.64,53.58,53.62,173900.0,40.0536,40.0835,40.0386,40.0685,173900.0
2015-03-10 14:10:00,53.61,53.64,53.42,53.44,550600.0,40.0611,40.0835,39.9191,39.934,550600.0
2015-03-10 14:20:00,53.45,53.45,53.38,53.39,346900.0,39.9415,39.9415,39.8892,39.8967,346900.0
2015-03-10 14:30:00,53.39,53.49,53.39,53.44,286300.0,39.8967,39.9714,39.8967,39.934,286300.0
2015-03-10 14:40:00,53.44,53.51,53.41,53.47,279800.0,39.934,39.9863,39.9116,39.9564,279800.0
2015-03-10 14:50:00,53.47,53.5,53.41,53.42,350800.0,39.9564,39.9789,39.9116,39.9191,350800.0
2015-03-10 15:00:00,53.42,53.57,53.39,53.57,370500.0,39.9191,40.0312,39.8967,40.0312,370500.0
2015-03-10 15:10:00,53.57,53.6,53.52,53.57,419800.0,40.0312,40.0536,39.9938,40.0312,419800.0
2015-03-10 15:20:00,53.57,53.64,53.46,53.48,306100.0,40.0312,40.0835,39.949,39.9639,306100.0
2015-03-10 15:30:00,53.48,53.5,53.41,53.49,442900.0,39.9639,39.9789,39.9116,39.9714,442900.0
2015-03-10 15:40:00,53.49,53.53,53.45,53.5,553800.0,39.9714,40.0013,39.9415,39.9789,553800.0
2015-03-10 15:50:00,53.49,53.5,53.3,53.32,2151500.0,39.9714,39.9789,39.8294,39.8444,2151500.0
2015-03-11 09:30:00,53.87,53.96,53.63,53.69,1130200.0,40.2554,40.3226,40.076,40.1208,1130200.0
2015-03-11 09:40:00,53.7,53.95,53.68,53.89,390200.0,40.1283,40.3151,40.1134,40.2703,390200.0
2015-03-11 09:50:00,53.89,53.89,53.74,53.86,356000.0,40.2703,40.2703,40.1582,40.2479,356000.0
2015-03-11 10:00:00,53.85,53.98,53.82,53.9,426300.0,40.2404,40.3376,40.218,40.2778,426300.0
2015-03-11 10:10:00,53.9,53.91,53.79,53.82,586200.0,40.2778,40.2852,40.1956,40.218,586200.0
2015-03-11 10:20:00,53.82,53.9,53.82,53.89,368100.0,40.218,40.2778,40.218,40.2703,368100.0
2015-03-11 10:30:00,53.88,53.95,53.78,53.8,349100.0,40.2628,40.3151,40.1881,40.203,349100.0
2015-03-11 10:40:00,53.8,53.82,53.73,53.81,307000.0,40.203,40.218,40.1507,40.2105,307000.0
2015-03-11 10:50:00,53.8,53.83,53.75,53.77,212100.0,40.203,40.2255,40.1657,40.1806,212100.0
2015-03-11 11:00:00,53.77,53.82,53.75,53.79,275500.0,40.1806,40.218,40.1657,40.1956,275500.0
2015-03-11 11:10:00,53.79,53.93,53.78,53.87,294000.0,40.1956,40.3002,40.1881,40.2554,294000.0
2015-03-11 11:20:00,53.87,53.92,53.83,53.92,402700.0,40.2554,40.2927,40.2255,40.2927,402700.0
2015-03-11 11:30:00,53.91,53.95,53.88,53.88,367000.0,40.2852,40.3151,40.2628,40.2628,367000.0
2015-03-11 11:40:00,53.89,53.9,53.82,53.9,170100.0,40.2703,40.2778,40.218,40.2778,170100.0
2015-03-11 11:50:00,53.9,53.91,53.8,53.86,515200.0,40.2778,40.2852,40.203,40.2479,515200.0
2015-03-11 12:00:00,53.85,53.86,53.82,53.85,278500.0,40.2404,40.2479,40.218,40.2404,278500.0
2015-03-11 12:10:00,53.85,53.99,53.85,53.98,188900.0,40.2404,40.345,40.2404,40.3376,188900.0
2015-03-11 12:20:00,53.98,53.98,53.82,53.89,236500.0,40.3376,40.3376,40.218,40.2703,236500.0
2015-03-11 12:30:00,53.89,53.93,53.83,53.93,267400.0,40.2703,40.3002,40.2255,40.3002,267400.0
2015-03-11 12:40:00,53.92,53.99,53.91,53.93,257500.0,40.2927,40.345,40.2852,40.3002,257500.0
2015-03-11 12:50:00,53.94,53.99,53.93,53.96,123700.0,40.3077,40.345,40.3002,40.3226,123700.0
2015-03-11 13:00:00,53.96,53.99,53.94,53.95,212300.0,40.3226,40.345,40.3077,40.3151,212300.0
2015-03-11 13:10:00,53.96,53.98,53.89,53.91,232700.0,40.3226,40.3376,40.2703,40.2852,232700.0
2015-03-11 13:20:00,53.91,53.93,53.87,53.9,223300.0,40.2852,40.3002,40.2554,40.2778,223300.0
2015-03-11 13:30:00,53.9,53.9,53.81,53.84,248000.0,40.2778,40.2778,40.2105,40.2329,248000.0
2015-03-11 13:40:00,53.84,53.84,53.68,53.69,331400.0,40.2329,40.2329,40.1134,40.1208,331400.0
2015-03-11 13:50:00,53.67,53.79,53.66,53.79,328700.0,40.1059,40.1956,40.0984,40.1956,328700.0
2015-03-11 14:00:00,53.78,53.83,53.75,53.82,169400.0,40.1881,40.2255,40.1657,40.218,169400.0
2015-03-11 14:10:00,53.82,53.89,53.77,53.86,373300.0,40.218,40.2703,40.1806,40.2479,373300.0
2015-03-11 14:20:00,53.87,53.91,53.84,53.9,238700.0,40.2554,40.2852,40.2329,40.2778,238700.0
2015-03-11 14:30:00,53.9,53.93,53.85,53.91,213900.0,40.2778,40.3002,40.2404,40.2852,213900.0
2015-03-11 14:40:00,53.91,53.92,53.79,53.86,238300.0,40.2852,40.2927,40.1956,40.2479,238300.0
2015-03-11 14:50:00,53.85,53.92,53.84,53.91,204000.0,40.2404,40.2927,40.2329,40.2852,204000.0
2015-03-11 15:00:00,53.91,53.91,53.84,53.84,412700.0,40.2852,40.2852,40.2329,40.2329,412700.0
2015-03-11 15:10:00,53.85,53.85,53.74,53.75,319600.0,40.2404,40.2404,40.1582,40.1657,319600.0
2015-03-11 15:20:00,53.75,53.75,53.68,53.69,391100.0,40.1657,40.1657,40.1134,40.1208,391100.0
2015-03-11 15:30:00,53.69,53.7,53.6,53.68,686200.0,40.1208,40.1283,40.0536,40.1134,686200.0
2015-03-11 15:40:00,53.68,53.76,53.65,53.75,622400.0,40.1134,40.1732,40.091,40.1657,622400.0
2015-03-11 15:50:00,53.74,53.75,53.7,53.7,989400.0,40.1582,40.1657,40.1283,40.1283,989400.0
2015-03-12 09:30:00,54.52,54.92,54.2,54.87,1538200.0,40.7411,41.04,40.502,41.0026,1538200.0
2015-03-12 09:40:00,54.87,55.04,54.82,54.86,1430400.0,41.0026,41.1297,40.9653,40.9951,1430400.0
2015-03-12 09:50:00,54.86,54.91,54.69,54.85,951400.0,40.9951,41.0325,40.8681,40.9877,951400.0
2015-03-12 10:00:00,54.86,55.1,54.85,55.05,962200.0,40.9951,41.1745,40.9877,41.1371,962200.0
2015-03-12 10:10:00,55.05,55.34,54.98,55.18,1098200.0,41.1371,41.3538,41.0848,41.2343,1098200.0
2015-03-12 10:20:00,55.18,55.4,55.13,55.22,922500.0,41.2343,41.3987,41.1969,41.2642,922500.0
2015-03-12 10:30:00,55.22,55.22,54.92,54.94,563700.0,41.2642,41.2642,41.04,41.0549,563700.0
2015-03-12 10:40:00,54.94,55.0,54.87,55.0,576600.0,41.0549,41.0998,41.0026,41.0998,576600.0
2015-03-12 10:50:00,55.0,55.2,54.98,55.14,683500.0,41.0998,41.2492,41.0848,41.2044,683500.0
2015-03-12 11:00:00,55.13,55.17,55.05,55.16,476200.0,41.1969,41.2268,41.1371,41.2193,476200.0
2015-03-12 11:10:00,55.16,55.26,55.15,55.26,443200.0,41.2193,41.2941,41.2119,41.2941,443200.0
2015-03-12 11:20:00,55.25,55.3,55.23,55.29,474400.0,41.2866,41.3239,41.2716,41.3165,474400.0
2015-03-12 11:30:00,55.28,55.38,55.19,55.2,540200.0,41.309,41.3837,41.2417,41.2492,540200.0
2015-03-12 11:40:00,55.2,55.3,55.2,55.2,443900.0,41.2492,41.3239,41.2492,41.2492,443900.0
2015-03-12 11:50:00,55.21,55.21,55.1,55.1,812500.0,41.2567,41.2567,41.1745,41.1745,812500.0
2015-03-12 12:00:00,55.1,55.12,55.03,55.03,608100.0,41.1745,41.1894,41.1222,41.1222,608100.0
2015-03-12 12:10:00,55.03,55.1,54.98,55.06,381400.0,41.1222,41.1745,41.0848,41.1446,381400.0
2015-03-12 12:20:00,55.05,55.06,54.97,55.01,307400.0,41.1371,41.1446,41.0773,41.1072,307400.0
2015-03-12 12:30:00,55.01,55.08,54.95,55.07,397300.0,41.1072,41.1595,41.0624,41.1521,397300.0
2015-03-12 12:40:00,55.07,55.07,55.0,55.02,290100.0,41.1521,41.1521,41.0998,41.1147,290100.0
2015-03-12 12:50:00,55.02,55.05,55.0,55.05,289200.0,41.1147,41.1371,41.0998,41.1371,289200.0
2015-03-12 13:00:00,55.05,55.22,55.04,55.2,266100.0,41.1371,41.2642,41.1297,41.2492,266100.0
2015-03-12 13:10:00,55.21,55.28,55.2,55.28,360600.0,41.2567,41.309,41.2492,41.309,360600.0
2015-03-12 13:20:00,55.28,55.29,55.19,55.22,233000.0,41.309,41.3165,41.2417,41.2642,233000.0
2015-03-12 13:30:00,55.22,55.23,55.18,55.18,141200.0,41.2642,41.2716,41.2343,41.2343,141200.0
2015-03-12 13:40:00,55.19,55.25,55.17,55.19,188500.0,41.2417,41.2866,41.2268,41.2417,188500.0
2015-03-12 13:50:00,55.18,55.25,55.17,55.18,198000.0,41.2343,41.2866,41.2268,41.2343,198000.0
2015-03-12 14:00:00,55.18,55.19,55.13,55.16,335800.0,41.2343,41.2417,41.1969,41.2193,335800.0
2015-03-12 14:10:00,55.16,55.24,55.16,55.23,363100.0,41.2193,41.2791,41.2193,41.2716,363100.0
2015-03-12 14:20:00,55.23,55.23,55.2,55.22,181400.0,41.2716,41.2716,41.2492,41.2642,181400.0
2015-03-12 14:30:00,55.22,55.23,55.2,55.22,209400.0,41.2642,41.2716,41.2492,41.2642,209400.0
2015-03-12 14:40:00,55.22,55.23,55.19,55.22,269200.0,41.2642,41.2716,41.2417,41.2642,269200.0
2015-03-12 14:50:00,55.21,55.31,55.2,55.3,420600.0,41.2567,41.3314,41.2492,41.3239,420600.0
2015-03-12 15:00:00,55.3,55.49,55.29,55.49,814800.0,41.3239,41.4659,41.3165,41.4659,814800.0
2015-03-12 15:10:00,55.49,55.54,55.44,55.46,855900.0,41.4659,41.5033,41.4286,41.4435,855900.0
2015-03-12 15:20:00,55.46,55.46,55.4,55.4,552800.0,41.4435,41.4435,41.3987,41.3987,552800.0
2015-03-12 15:30:00,55.4,55.43,55.36,55.42,563200.0,41.3987,41.4211,41.3688,41.4136,563200.0
2015-03-12 15:40:00,55.43,55.5,55.39,55.49,692000.0,41.4211,41.4734,41.3912,41.4659,692000.0
2015-03-12 15:50:00,55.5,55.64,55.49,55.59,2210000.0,41.4734,41.578,41.4659,41.5407,2210000.0
2015-03-13 09:30:00,55.49,55.65,55.37,55.43,597800.0,41.4659,41.5855,41.3763,41.4211,597800.0
2015-03-13 09:40:00,55.42,55.61,55.27,55.59,500200.0,41.4136,41.5556,41.3015,41.5407,500200.0
2015-03-13 09:50:00,55.58,55.58,55.35,55.43,542000.0,41.5332,41.5332,41.3613,41.4211,542000.0
2015-03-13 10:00:00,55.42,55.48,55.31,55.4,574200.0,41.4136,41.4585,41.3314,41.3987,574200.0
2015-03-13 10:10:00,55.4,55.58,55.38,55.5,535400.0,41.3987,41.5332,41.3837,41.4734,535400.0
2015-03-13 10:20:00,55.51,55.51,55.34,55.44,372300.0,41.4809,41.4809,41.3538,41.4286,372300.0
2015-03-13 10:30:00,55.43,55.5,55.39,55.44,298600.0,41.4211,41.4734,41.3912,41.4286,298600.0
2015-03-13 10:40:00,55.43,55.52,55.34,55.35,398200.0,41.4211,41.4883,41.3538,41.3613,398200.0
2015-03-13 10:50:00,55.35,55.36,55.2,55.24,507400.0,41.3613,41.3688,41.2492,41.2791,507400.0
2015-03-13 11:00:00,55.24,55.27,55.2,55.25,364400.0,41.2791,41.3015,41.2492,41.2866,364400.0
2015-03-13 11:10:00,55.26,55.39,55.25,55.29,474600.0,41.2941,41.3912,41.2866,41.3165,474600.0
2015-03-13 11:20:00,55.3,55.3,55.13,55.16,351500.0,41.3239,41.3239,41.1969,41.2193,351500.0
2015-03-13 11:30:00,55.16,55.2,55.09,55.16,361200.0,41.2193,41.2492,41.167,41.2193,361200.0
2015-03-13 11:40:00,55.15,55.18,55.02,55.05,384400.0,41.2119,41.2343,41.1147,41.1371,384400.0
2015-03-13 11:50:00,55.05,55.16,55.02,55.15,273500.0,41.1371,41.2193,41.1147,41.2119,273500.0
2015-03-13 12:00:00,55.15,55.34,55.14,55.31,548900.0,41.2119,41.3538,41.2044,41.3314,548900.0
2015-03-13 12:10:00,55.3,55.35,55.25,55.27,431700.0,41.3239,41.3613,41.2866,41.3015,431700.0
2015-03-13 12:20:00,55.27,55.32,55.24,55.27,187100.0,41.3015,41.3389,41.2791,41.3015,187100.0
2015-03-13 12:30:00,55.28,55.35,55.27,55.29,212300.0,41.309,41.3613,41.3015,41.3165,212300.0
2015-03-13 12:40:00,55.3,55.32,55.24,55.26,225300.0,41.3239,41.3389,41.2791,41.2941,225300.0
2015-03-13 12:50:00,55.26,55.27,55.17,55.2,268700.0,41.2941,41.3015,41.2268,41.2492,268700.0
2015-03-13 13:00:00,55.2,55.21,55.09,55.11,199800.0,41.2492,41.2567,41.167,41.182,199800.0
2015-03-13 13:10:00,55.11,55.19,55.09,55.18,300400.0,41.182,41.2417,41.167,41.2343,300400.0
2015-03-13 13:20:00,55.18,55.21,55.15,55.17,338500.0,41.2343,41.2567,41.2119,41.2268,338500.0
2015-03-13 13:30:00,55.17,55.24,55.14,55.19,239900.0,41.2268,41.2791,41.2044,41.2417,239900.0
2015-03-13 13:40:00,55.19,55.28,55.18,55.28,189200.0,41.2417,41.309,41.2343,41.309,189200.0
2015-03-13 13:50:00,55.27,55.32,55.23,55.24,148400.0,41.3015,41.3389,41.2716,41.2791,148400.0
2015-03-13 14:00:00,55.23,55.27,55.2,55.21,240300.0,41.2716,41.3015,41.2492,41.2567,240300.0
2015-03-13 14:10:00,55.21,55.23,55.15,55.19,242900.0,41.2567,41.2716,41.2119,41.2417,242900.0
2015-03-13 14:20:00,55.19,55.23,55.16,55.21,242000.0,41.2417,41.2716,41.2193,41.2567,242000.0
2015-03-13 14:30:00,55.22,55.25,55.14,55.15,202500.0,41.2642,41.2866,41.2044,41.2119,202500.0
2015-03-13 14:40:00,55.15,55.15,55.09,55.11,425400.0,41.2119,41.2119,41.167,41.182,425400.0
2015-03-13 14:50:00,55.11,55.17,55.1,55.12,264400.0,41.182,41.2268,41.1745,41.1894,264400.0
2015-03-13 15:00:00,55.11,55.19,55.11,55.14,462800.0,41.182,41.2417,41.182,41.2044,462800.0
2015-03-13 15:10:00,55.14,55.24,55.14,55.21,481800.0,41.2044,41.2791,41.2044,41.2567,481800.0
2015-03-13 15:20:00,55.2,55.3,55.15,55.28,363500.0,41.2492,41.3239,41.2119,41.309,363500.0
2015-03-13 15:30:00,55.29,55.29,55.17,55.22,399100.0,41.3165,41.3165,41.2268,41.2642,399100.0
2015-03-13 15:40:00,55.22,55.32,55.21,55.24,503800.0,41.2642,41.3389,41.2567,41.2791,503800.0
2015-03-13 15:50:00,55.23,55.39,55.23,55.32,1176800.0,41.2716,41.3912,41.2716,41.3389,1176800.0
2015-03-16 09:30:00,55.5,55.59,55.41,55.42,890400.0,41.4734,41.5407,41.4061,41.4136,890400.0
2015-03-16 09:40:00,55.42,55.68,55.33,55.54,617800.0,41.4136,41.6079,41.3464,41.5033,617800.0
2015-03-16 09:50:00,55.54,55.68,55.54,55.58,391000.0,41.5033,41.6079,41.5033,41.5332,391000.0
2015-03-16 10:00:00,55.57,55.67,55.56,55.62,316300.0,41.5257,41.6004,41.5182,41.5631,316300.0
2015-03-16 10:10:00,55.63,55.66,55.57,55.58,337600.0,41.5705,41.593,41.5257,41.5332,337600.0
2015-03-16 10:20:00,55.58,55.64,55.5,55.52,217500.0,41.5332,41.578,41.4734,41.4883,217500.0
2015-03-16 10:30:00,55.52,55.57,55.47,55.53,231300.0,41.4883,41.5257,41.451,41.4958,231300.0
2015-03-16 10:40:00,55.52,55.56,55.45,55.52,201800.0,41.4883,41.5182,41.436,41.4883,201800.0
2015-03-16 10:50:00,55.51,55.56,55.46,55.54,224300.0,41.4809,41.5182,41.4435,41.5033,224300.0
2015-03-16 11:00:00,55.53,55.56,55.49,55.5,263400.0,41.4958,41.5182,41.4659,41.4734,263400.0
2015-03-16 11:10:00,55.51,55.58,55.51,55.55,254200.0,41.4809,41.5332,41.4809,41.5108,254200.0
2015-03-16 11:20:00,55.56,55.65,55.55,55.56,256300.0,41.5182,41.5855,41.5108,41.5182,256300.0
2015-03-16 11:30:00,55.57,55.61,55.52,55.56,278600.0,41.5257,41.5556,41.4883,41.5182,278600.0
2015-03-16 11:40:00,55.57,55.68,55.56,55.66,297700.0,41.5257,41.6079,41.5182,41.593,297700.0
2015-03-16 11:50:00,55.65,55.71,55.64,55.66,279500.0,41.5855,41.6303,41.578,41.593,279500.0
2015-03-16 12:00:00,55.65,55.68,55.61,55.61,225600.0,41.5855,41.6079,41.5556,41.5556,225600.0
2015-03-16 12:10:00,55.62,55.63,55.59,55.6,206700.0,41.5631,41.5705,41.5407,41.5481,206700.0
2015-03-16 12:20:00,55.61,55.63,55.56,55.61,187000.0,41.5556,41.5705,41.5182,41.5556,187000.0
2015-03-16 12:30:00,55.6,55.67,55.59,55.64,254300.0,41.5481,41.6004,41.5407,41.578,254300.0
2015-03-16 12:40:00,55.65,55.69,55.61,55.61,168500.0,41.5855,41.6154,41.5556,41.5556,168500.0
2015-03-16 12:50:00,55.61,55.64,55.57,55.57,294700.0,41.5556,41.578,41.5257,41.5257,294700.0
2015-03-16 13:00:00,55.57,55.62,55.54,55.61,313500.0,41.5257,41.5631,41.5033,41.5556,313500.0
2015-03-16 13:10:00,55.6,55.63,55.57,55.57,138200.0,41.5481,41.5705,41.5257,41.5257,138200.0
2015-03-16 13:20:00,55.57,55.62,55.55,55.6,113200.0,41.5257,41.5631,41.5108,41.5481,113200.0
2015-03-16 13:30:00,55.6,55.61,55.55,55.57,268800.0,41.5481,41.5556,41.5108,41.5257,268800.0
2015-03-16 13:40:00,55.57,55.64,55.57,55.62,182500.0,41.5257,41.578,41.5257,41.5631,182500.0
2015-03-16 13:50:00,55.63,55.66,55.62,55.64,177100.0,41.5705,41.593,41.5631,41.578,177100.0
2015-03-16 14:00:00,55.63,55.71,55.61,55.7,247100.0,41.5705,41.6303,41.5556,41.6229,247100.0
2015-03-16 14:10:00,55.71,55.75,55.68,55.72,295300.0,41.6303,41.6602,41.6079,41.6378,295300.0
2015-03-16 14:20:00,55.73,55.75,55.69,55.71,207300.0,41.6453,41.6602,41.6154,41.6303,207300.0
2015-03-16 14:30:00,55.71,55.75,55.7,55.7,246300.0,41.6303,41.6602,41.6229,41.6229,246300.0
2015-03-16 14:40:00,55.7,55.82,55.7,55.76,355200.0,41.6229,41.7125,41.6229,41.6677,355200.0
2015-03-16 14:50:00,55.76,55.78,55.73,55.75,177900.0,41.6677,41.6826,41.6453,41.6602,177900.0
2015-03-16 15:00:00,55.75,55.81,55.74,55.74,283700.0,41.6602,41.7051,41.6527,41.6527,283700.0
2015-03-16 15:10:00,55.74,55.76,55.72,55.76,283700.0,41.6527,41.6677,41.6378,41.6677,283700.0
2015-03-16 15:20:00,55.76,55.76,55.71,55.73,375900.0,41.6677,41.6677,41.6303,41.6453,375900.0
2015-03-16 15:30:00,55.73,55.79,55.72,55.73,472400.0,41.6453,41.6901,41.6378,41.6453,472400.0
2015-03-16 15:40:00,55.73,55.79,55.71,55.75,504900.0,41.6453,41.6901,41.6303,41.6602,504900.0
2015-03-16 15:50:00,55.75,55.76,55.68,55.74,1148200.0,41.6602,41.6677,41.6079,41.6527,1148200.0
2015-03-17 09:30:00,55.5,55.59,55.39,55.51,630000.0,41.4734,41.5407,41.3912,41.4809,630000.0
2015-03-17 09:40:00,55.51,55.56,55.37,55.38,342600.0,41.4809,41.5182,41.3763,41.3837,342600.0
2015-03-17 09:50:00,55.38,55.54,55.25,55.52,255600.0,41.3837,41.5033,41.2866,41.4883,255600.0
2015-03-17 10:00:00,55.51,55.64,55.51,55.56,354600.0,41.4809,41.578,41.4809,41.5182,354600.0
2015-03-17 10:10:00,55.55,55.67,55.55,55.65,267900.0,41.5108,41.6004,41.5108,41.5855,267900.0
2015-03-17 10:20:00,55.65,55.7,55.57,55.68,235800.0,41.5855,41.6229,41.5257,41.6079,235800.0
2015-03-17 10:30:00,55.69,55.71,55.65,55.71,324000.0,41.6154,41.6303,41.5855,41.6303,324000.0
2015-03-17 10:40:00,55.72,55.79,55.68,55.76,227800.0,41.6378,41.6901,41.6079,41.6677,227800.0
2015-03-17 10:50:00,55.76,55.83,55.69,55.75,364300.0,41.6677,41.72,41.6154,41.6602,364300.0
2015-03-17 11:00:00,55.74,55.75,55.57,55.67,299500.0,41.6527,41.6602,41.5257,41.6004,299500.0
2015-03-17 11:10:00,55.66,55.69,55.52,55.53,266500.0,41.593,41.6154,41.4883,41.4958,266500.0
2015-03-17 11:20:00,55.53,55.6,55.45,55.59,385300.0,41.4958,41.5481,41.436,41.5407,385300.0
2015-03-17 11:30:00,55.59,55.64,55.55,55.56,160200.0,41.5407,41.578,41.5108,41.5182,160200.0
2015-03-17 11:40:00,55.56,55.6,55.54,55.54,184500.0,41.5182,41.5481,41.5033,41.5033,184500.0
2015-03-17 11:50:00,55.54,55.66,55.51,55.66,238300.0,41.5033,41.593,41.4809,41.593,238300.0
2015-03-17 12:00:00,55.65,55.67,55.59,55.66,254000.0,41.5855,41.6004,41.5407,41.593,254000.0
2015-03-17 12:10:00,55.66,55.67,55.62,55.64,192800.0,41.593,41.6004,41.5631,41.578,192800.0
2015-03-17 12:20:00,55.64,55.73,55.61,55.71,162400.0,41.578,41.6453,41.5556,41.6303,162400.0
2015-03-17 12:30:00,55.71,55.76,55.67,55.75,129800.0,41.6303,41.6677,41.6004,41.6602,129800.0
2015-03-17 12:40:00,55.76,55.79,55.74,55.76,113000.0,41.6677,41.6901,41.6527,41.6677,113000.0
2015-03-17 12:50:00,55.76,55.82,55.75,55.82,166800.0,41.6677,41.7125,41.6602,41.7125,166800.0
2015-03-17 13:00:00,55.81,55.83,55.74,55.81,213000.0,41.7051,41.72,41.6527,41.7051,213000.0
2015-03-17 13:10:00,55.8,55.91,55.78,55.86,274900.0,41.6976,41.7798,41.6826,41.7424,274900.0
2015-03-17 13:20:00,55.86,55.88,55.83,55.86,136100.0,41.7424,41.7574,41.72,41.7424,136100.0
2015-03-17 13:30:00,55.85,55.86,55.77,55.77,214400.0,41.7349,41.7424,41.6752,41.6752,214400.0
2015-03-17 13:40:00,55.78,55.81,55.76,55.79,156700.0,41.6826,41.7051,41.6677,41.6901,156700.0
2015-03-17 13:50:00,55.78,55.86,55.73,55.86,196600.0,41.6826,41.7424,41.6453,41.7424,196600.0
2015-03-17 14:00:00,55.85,55.88,55.8,55.83,142200.0,41.7349,41.7574,41.6976,41.72,142200.0
2015-03-17 14:10:00,55.83,55.84,55.74,55.76,123700.0,41.72,41.7275,41.6527,41.6677,123700.0
2015-03-17 14:20:00,55.77,55.8,55.7,55.73,151800.0,41.6752,41.6976,41.6229,41.6453,151800.0
2015-03-17 14:30:00,55.73,55.75,55.7,55.72,156100.0,41.6453,41.6602,41.6229,41.6378,156100.0
2015-03-17 14:40:00,55.72,55.76,55.7,55.74,141900.0,41.6378,41.6677,41.6229,41.6527,141900.0
2015-03-17 14:50:00,55.73,55.85,55.7,55.83,273800.0,41.6453,41.7349,41.6229,41.72,273800.0
2015-03-17 15:00:00,55.84,55.9,55.82,55.9,166300.0,41.7275,41.7723,41.7125,41.7723,166300.0
2015-03-17 15:10:00,55.9,55.94,55.88,55.93,231800.0,41.7723,41.8022,41.7574,41.7947,231800.0
2015-03-17 15:20:00,55.93,55.95,55.91,55.93,287300.0,41.7947,41.8097,41.7798,41.7947,287300.0
2015-03-17 15:30:00,55.93,55.98,55.93,55.95,446100.0,41.7947,41.8321,41.7947,41.8097,446100.0
2015-03-17 15:40:00,55.94,55.95,55.86,55.88,372600.0,41.8022,41.8097,41.7424,41.7574,372600.0
2015-03-17 15:50:00,55.89,55.92,55.8,55.9,907500.0,41.7648,41.7873,41.6976,41.7723,907500.0
2015-03-18 09:30:00,55.68,55.98,55.6,55.83,741100.0,41.6079,41.8321,41.5481,41.72,741100.0
2015-03-18 09:40:00,55.82,55.84,55.7,55.8,408800.0,41.7125,41.7275,41.6229,41.6976,408800.0
2015-03-18 09:50:00,55.8,55.8,55.69,55.79,439600.0,41.6976,41.6976,41.6154,41.6901,439600.0
2015-03-18 10:00:00,55.79,55.88,55.77,55.85,258100.0,41.6901,41.7574,41.6752,41.7349,258100.0
2015-03-18 10:10:00,55.85,55.87,55.81,55.83,170400.0,41.7349,41.7499,41.7051,41.72,170400.0
2015-03-18 10:20:00,55.84,55.86,55.78,55.78,297600.0,41.7275,41.7424,41.6826,41.6826,297600.0
2015-03-18 10:30:00,55.78,55.85,55.73,55.83,444400.0,41.6826,41.7349,41.6453,41.72,444400.0
2015-03-18 10:40:00,55.83,55.88,55.8,55.82,353300.0,41.72,41.7574,41.6976,41.7125,353300.0
2015-03-18 10:50:00,55.82,55.83,55.77,55.8,274000.0,41.7125,41.72,41.6752,41.6976,274000.0
2015-03-18 11:00:00,55.8,55.88,55.74,55.76,301800.0,41.6976,41.7574,41.6527,41.6677,301800.0
2015-03-18 11:10:00,55.76,55.76,55.64,55.65,255100.0,41.6677,41.6677,41.578,41.5855,255100.0
2015-03-18 11:20:00,55.65,55.7,55.64,55.65,296900.0,41.5855,41.6229,41.578,41.5855,296900.0
2015-03-18 11:30:00,55.65,55.68,55.64,55.66,243300.0,41.5855,41.6079,41.578,41.593,243300.0
2015-03-18 11:40:00,55.66,55.71,55.62,55.63,202100.0,41.593,41.6303,41.5631,41.5705,202100.0
2015-03-18 11:50:00,55.64,55.65,55.57,55.63,225200.0,41.578,41.5855,41.5257,41.5705,225200.0
2015-03-18 12:00:00,55.63,55.85,55.6,55.82,555500.0,41.5705,41.7349,41.5481,41.7125,555500.0
2015-03-18 12:10:00,55.82,55.82,55.75,55.76,229300.0,41.7125,41.7125,41.6602,41.6677,229300.0
2015-03-18 12:20:00,55.75,55.77,55.69,55.75,210800.0,41.6602,41.6752,41.6154,41.6602,210800.0
2015-03-18 12:30:00,55.75,55.79,55.74,55.79,177900.0,41.6602,41.6901,41.6527,41.6901,177900.0
2015-03-18 12:40:00,55.78,55.8,55.72,55.74,140800.0,41.6826,41.6976,41.6378,41.6527,140800.0
2015-03-18 12:50:00,55.73,55.75,55.67,55.68,177500.0,41.6453,41.6602,41.6004,41.6079,177500.0
2015-03-18 13:00:00,55.68,55.69,55.57,55.61,328000.0,41.6079,41.6154,41.5257,41.5556,328000.0
2015-03-18 13:10:00,55.61,55.64,55.59,55.63,223900.0,41.5556,41.578,41.5407,41.5705,223900.0
2015-03-18 13:20:00,55.63,55.66,55.59,55.61,220300.0,41.5705,41.593,41.5407,41.5556,220300.0
2015-03-18 13:30:00,55.62,55.63,55.54,55.55,257300.0,41.5631,41.5705,41.5033,41.5108,257300.0
2015-03-18 13:40:00,55.55,55.57,55.49,55.54,322200.0,41.5108,41.5257,41.4659,41.5033,322200.0
2015-03-18 13:50:00,55.54,55.64,55.51,55.61,300600.0,41.5033,41.578,41.4809,41.5556,300600.0
2015-03-18 14:00:00,55.61,56.17,55.49,55.9,1333600.0,41.5556,41.9741,41.4659,41.7723,1333600.0
2015-03-18 14:10:00,55.9,56.26,55.86,56.23,879300.0,41.7723,42.0413,41.7424,42.0189,879300.0
2015-03-18 14:20:00,56.23,56.23,55.96,56.04,739000.0,42.0189,42.0189,41.8171,41.8769,739000.0
2015-03-18 14:30:00,56.04,56.22,56.0,56.14,969400.0,41.8769,42.0114,41.847,41.9517,969400.0
2015-03-18 14:40:00,56.14,56.25,56.01,56.07,362700.0,41.9517,42.0339,41.8545,41.8993,362700.0
2015-03-18 14:50:00,56.07,56.1,55.93,56.01,603500.0,41.8993,41.9218,41.7947,41.8545,603500.0
2015-03-18 15:00:00,56.0,56.21,55.98,56.14,610700.0,41.847,42.004,41.8321,41.9517,610700.0
2015-03-18 15:10:00,56.14,56.28,56.14,56.18,553600.0,41.9517,42.0563,41.9517,41.9815,553600.0
2015-03-18 15:20:00,56.19,56.2,55.94,55.96,396200.0,41.989,41.9965,41.8022,41.8171,396200.0
2015-03-18 15:30:00,55.95,55.98,55.88,55.98,719000.0,41.8097,41.8321,41.7574,41.8321,719000.0
2015-03-18 15:40:00,55.98,55.99,55.9,55.9,701400.0,41.8321,41.8396,41.7723,41.7723,701400.0
2015-03-18 15:50:00,55.91,56.19,55.9,56.15,1462400.0,41.7798,41.989,41.7723,41.9591,1462400.0
2015-03-19 09:30:00,55.95,55.98,55.6,55.66,600900.0,41.8097,41.8321,41.5481,41.593,600900.0
2015-03-19 09:40:00,55.65,55.65,55.52,55.55,449700.0,41.5855,41.5855,41.4883,41.5108,449700.0
2015-03-19 09:50:00,55.55,55.81,55.54,55.74,523000.0,41.5108,41.7051,41.5033,41.6527,523000.0
2015-03-19 10:00:00,55.74,55.76,55.69,55.73,261000.0,41.6527,41.6677,41.6154,41.6453,261000.0
2015-03-19 10:10:00,55.73,55.73,55.66,55.69,281400.0,41.6453,41.6453,41.593,41.6154,281400.0
2015-03-19 10:20:00,55.7,55.71,55.6,55.62,302900.0,41.6229,41.6303,41.5481,41.5631,302900.0
2015-03-19 10:30:00,55.61,55.61,55.45,55.45,343300.0,41.5556,41.5556,41.436,41.436,343300.0
2015-03-19 10:40:00,55.45,55.51,55.36,55.37,331000.0,41.436,41.4809,41.3688,41.3763,331000.0
2015-03-19 10:50:00,55.36,55.47,55.36,55.46,341700.0,41.3688,41.451,41.3688,41.4435,341700.0
2015-03-19 11:00:00,55.46,55.55,55.46,55.5,321400.0,41.4435,41.5108,41.4435,41.4734,321400.0
2015-03-19 11:10:00,55.5,55.57,55.46,55.57,353900.0,41.4734,41.5257,41.4435,41.5257,353900.0
2015-03-19 11:20:00,55.57,55.64,55.57,55.6,388200.0,41.5257,41.578,41.5257,41.5481,388200.0
2015-03-19 11:30:00,55.61,55.62,55.44,55.48,348700.0,41.5556,41.5631,41.4286,41.4585,348700.0
2015-03-19 11:40:00,55.48,55.49,55.28,55.31,433600.0,41.4585,41.4659,41.309,41.3314,433600.0
2015-03-19 11:50:00,55.3,55.32,55.26,55.3,281900.0,41.3239,41.3389,41.2941,41.3239,281900.0
2015-03-19 12:00:00,55.3,55.41,55.23,55.38,470100.0,41.3239,41.4061,41.2716,41.3837,470100.0
2015-03-19 12:10:00,55.38,55.44,55.33,55.39,172800.0,41.3837,41.4286,41.3464,41.3912,172800.0
2015-03-19 12:20:00,55.4,55.51,55.37,55.49,230700.0,41.3987,41.4809,41.3763,41.4659,230700.0
2015-03-19 12:30:00,55.48,55.49,55.41,55.42,238600.0,41.4585,41.4659,41.4061,41.4136,238600.0
2015-03-19 12:40:00,55.43,55.58,55.41,55.58,209700.0,41.4211,41.5332,41.4061,41.5332,209700.0
2015-03-19 12:50:00,55.57,55.57,55.51,55.56,279100.0,41.5257,41.5257,41.4809,41.5182,279100.0
2015-03-19 13:00:00,55.55,55.55,55.46,55.46,205800.0,41.5108,41.5108,41.4435,41.4435,205800.0
2015-03-19 13:10:00,55.47,55.55,55.46,55.52,254400.0,41.451,41.5108,41.4435,41.4883,254400.0
2015-03-19 13:20:00,55.53,55.6,55.52,55.57,151200.0,41.4958,41.5481,41.4883,41.5257,151200.0
2015-03-19 13:30:00,55.57,55.57,55.5,55.5,154000.0,41.5257,41.5257,41.4734,41.4734,154000.0
2015-03-19 13:40:00,55.51,55.52,55.47,55.47,200000.0,41.4809,41.4883,41.451,41.451,200000.0
2015-03-19 13:50:00,55.48,55.48,55.42,55.43,195900.0,41.4585,41.4585,41.4136,41.4211,195900.0
2015-03-19 14:00:00,55.42,55.45,55.4,55.44,250800.0,41.4136,41.436,41.3987,41.4286,250800.0
2015-03-19 14:10:00,55.44,55.5,55.37,55.39,262700.0,41.4286,41.4734,41.3763,41.3912,262700.0
2015-03-19 14:20:00,55.39,55.49,55.35,55.49,280700.0,41.3912,41.4659,41.3613,41.4659,280700.0
2015-03-19 14:30:00,55.49,55.52,55.44,55.49,218300.0,41.4659,41.4883,41.4286,41.4659,218300.0
2015-03-19 14:40:00,55.49,55.53,55.49,55.5,201900.0,41.4659,41.4958,41.4659,41.4734,201900.0
2015-03-19 14:50:00,55.5,55.55,55.46,55.55,209800.0,41.4734,41.5108,41.4435,41.5108,209800.0
2015-03-19 15:00:00,55.55,55.62,55.51,55.58,327300.0,41.5108,41.5631,41.4809,41.5332,327300.0
2015-03-19 15:10:00,55.57,55.58,55.52,55.55,257700.0,41.5257,41.5332,41.4883,41.5108,257700.0
2015-03-19 15:20:00,55.55,55.57,55.48,55.54,308500.0,41.5108,41.5257,41.4585,41.5033,308500.0
2015-03-19 15:30:00,55.53,55.63,55.5,55.61,431200.0,41.4958,41.5705,41.4734,41.5556,431200.0
2015-03-19 15:40:00,55.61,55.62,55.49,55.52,436800.0,41.5556,41.5631,41.4659,41.4883,436800.0
2015-03-19 15:50:00,55.51,55.55,55.48,55.52,831300.0,41.4809,41.5108,41.4585,41.4883,831300.0
2015-03-20 09:30:00,55.53,55.86,55.52,55.6,4734000.0,41.4958,41.7424,41.4883,41.5481,4734000.0
2015-03-20 09:40:00,55.61,55.78,55.6,55.72,601800.0,41.5556,41.6826,41.5481,41.6378,601800.0
2015-03-20 09:50:00,55.72,55.93,55.71,55.75,470200.0,41.6378,41.7947,41.6303,41.6602,470200.0
2015-03-20 10:00:00,55.75,55.81,55.72,55.79,269400.0,41.6602,41.7051,41.6378,41.6901,269400.0
2015-03-20 10:10:00,55.79,55.83,55.75,55.82,349500.0,41.6901,41.72,41.6602,41.7125,349500.0
2015-03-20 10:20:00,55.82,55.95,55.82,55.9,250100.0,41.7125,41.8097,41.7125,41.7723,250100.0
2015-03-20 10:30:00,55.9,56.16,55.88,56.07,683500.0,41.7723,41.9666,41.7574,41.8993,683500.0
2015-03-20 10:40:00,56.06,56.14,56.03,56.12,782600.0,41.8919,41.9517,41.8695,41.9367,782600.0
2015-03-20 10:50:00,56.12,56.14,56.03,56.04,471300.0,41.9367,41.9517,41.8695,41.8769,471300.0
2015-03-20 11:00:00,56.04,56.08,55.97,55.98,328200.0,41.8769,41.9068,41.8246,41.8321,328200.0
2015-03-20 11:10:00,55.99,56.01,55.96,55.99,249700.0,41.8396,41.8545,41.8171,41.8396,249700.0
2015-03-20 11:20:00,55.99,56.07,55.98,56.05,269600.0,41.8396,41.8993,41.8321,41.8844,269600.0
2015-03-20 11:30:00,56.05,56.15,56.04,56.14,508600.0,41.8844,41.9591,41.8769,41.9517,508600.0
2015-03-20 11:40:00,56.14,56.15,56.09,56.1,212600.0,41.9517,41.9591,41.9143,41.9218,212600.0
2015-03-20 11:50:00,56.1,56.13,56.05,56.07,175000.0,41.9218,41.9442,41.8844,41.8993,175000.0
2015-03-20 12:00:00,56.07,56.11,56.06,56.09,135700.0,41.8993,41.9292,41.8919,41.9143,135700.0
2015-03-20 12:10:00,56.1,56.11,56.06,56.09,169400.0,41.9218,41.9292,41.8919,41.9143,169400.0
2015-03-20 12:20:00,56.09,56.09,56.06,56.09,277600.0,41.9143,41.9143,41.8919,41.9143,277600.0
2015-03-20 12:30:00,56.09,56.1,56.07,56.09,251100.0,41.9143,41.9218,41.8993,41.9143,251100.0
2015-03-20 12:40:00,56.09,56.13,56.08,56.09,143100.0,41.9143,41.9442,41.9068,41.9143,143100.0
2015-03-20 12:50:00,56.1,56.17,56.08,56.17,373800.0,41.9218,41.9741,41.9068,41.9741,373800.0
2015-03-20 13:00:00,56.16,56.17,56.1,56.1,144800.0,41.9666,41.9741,41.9218,41.9218,144800.0
2015-03-20 13:10:00,56.1,56.2,56.1,56.18,270000.0,41.9218,41.9965,41.9218,41.9815,270000.0
2015-03-20 13:20:00,56.19,56.2,56.11,56.12,133500.0,41.989,41.9965,41.9292,41.9367,133500.0
2015-03-20 13:30:00,56.12,56.16,56.12,56.12,223500.0,41.9367,41.9666,41.9367,41.9367,223500.0
2015-03-20 13:40:00,56.12,56.14,56.07,56.1,210700.0,41.9367,41.9517,41.8993,41.9218,210700.0
2015-03-20 13:50:00,56.1,56.17,56.09,56.17,172300.0,41.9218,41.9741,41.9143,41.9741,172300.0
2015-03-20 14:00:00,56.17,56.21,56.14,56.18,286100.0,41.9741,42.004,41.9517,41.9815,286100.0
2015-03-20 14:10:00,56.18,56.21,56.15,56.2,187500.0,41.9815,42.004,41.9591,41.9965,187500.0
2015-03-20 14:20:00,56.19,56.2,56.1,56.12,204900.0,41.989,41.9965,41.9218,41.9367,204900.0
2015-03-20 14:30:00,56.12,56.2,56.09,56.17,369900.0,41.9367,41.9965,41.9143,41.9741,369900.0
2015-03-20 14:40:00,56.17,56.17,56.12,56.13,137000.0,41.9741,41.9741,41.9367,41.9442,137000.0
2015-03-20 14:50:00,56.13,56.2,56.12,56.2,177700.0,41.9442,41.9965,41.9367,41.9965,177700.0
2015-03-20 15:00:00,56.2,56.21,56.12,56.14,279800.0,41.9965,42.004,41.9367,41.9517,279800.0
2015-03-20 15:10:00,56.13,56.16,56.08,56.09,362000.0,41.9442,41.9666,41.9068,41.9143,362000.0
2015-03-20 15:20:00,56.08,56.13,56.06,56.1,427900.0,41.9068,41.9442,41.8919,41.9218,427900.0
2015-03-20 15:30:00,56.1,56.17,56.08,56.15,444100.0,41.9218,41.9741,41.9068,41.9591,444100.0
2015-03-20 15:40:00,56.15,56.16,56.09,56.09,662700.0,41.9591,41.9666,41.9143,41.9143,662700.0
2015-03-20 15:50:00,56.1,56.11,56.03,56.03,1680400.0,41.9218,41.9292,41.8695,41.8695,1680400.0
2015-03-23 09:30:00,56.03,56.16,55.89,56.15,466500.0,41.8695,41.9666,41.7648,41.9591,466500.0
2015-03-23 09:40:00,56.15,56.23,56.03,56.05,363800.0,41.9591,42.0189,41.8695,41.8844,363800.0
2015-03-23 09:50:00,56.04,56.05,55.91,55.99,294400.0,41.8769,41.8844,41.7798,41.8396,294400.0
2015-03-23 10:00:00,56.0,56.0,55.86,55.97,611600.0,41.847,41.847,41.7424,41.8246,611600.0
2015-03-23 10:10:00,55.97,56.29,55.94,56.1,700000.0,41.8246,42.0637,41.8022,41.9218,700000.0
2015-03-23 10:20:00,56.1,56.15,56.02,56.03,272200.0,41.9218,41.9591,41.862,41.8695,272200.0
2015-03-23 10:30:00,56.02,56.03,55.87,55.9,259900.0,41.862,41.8695,41.7499,41.7723,259900.0
2015-03-23 10:40:00,55.89,55.96,55.89,55.92,264700.0,41.7648,41.8171,41.7648,41.7873,264700.0
2015-03-23 10:50:00,55.91,55.98,55.91,55.96,135900.0,41.7798,41.8321,41.7798,41.8171,135900.0
2015-03-23 11:00:00,55.96,55.97,55.85,55.92,252000.0,41.8171,41.8246,41.7349,41.7873,252000.0
2015-03-23 11:10:00,55.92,55.99,55.91,55.95,325300.0,41.7873,41.8396,41.7798,41.8097,325300.0
2015-03-23 11:20:00,55.96,55.97,55.85,55.86,189500.0,41.8171,41.8246,41.7349,41.7424,189500.0
2015-03-23 11:30:00,55.85,55.86,55.73,55.83,293600.0,41.7349,41.7424,41.6453,41.72,293600.0
2015-03-23 11:40:00,55.84,55.84,55.79,55.8,254100.0,41.7275,41.7275,41.6901,41.6976,254100.0
2015-03-23 11:50:00,55.8,55.85,55.76,55.83,309500.0,41.6976,41.7349,41.6677,41.72,309500.0
2015-03-23 12:00:00,55.83,55.9,55.81,55.89,231500.0,41.72,41.7723,41.7051,41.7648,231500.0
2015-03-23 12:10:00,55.88,55.9,55.79,55.8,223600.0,41.7574,41.7723,41.6901,41.6976,223600.0
2015-03-23 12:20:00,55.8,55.83,55.78,55.83,393800.0,41.6976,41.72,41.6826,41.72,393800.0
2015-03-23 12:30:00,55.83,55.9,55.82,55.9,348500.0,41.72,41.7723,41.7125,41.7723,348500.0
2015-03-23 12:40:00,55.9,55.95,55.89,55.93,231100.0,41.7723,41.8097,41.7648,41.7947,231100.0
2015-03-23 12:50:00,55.93,55.94,55.91,55.91,155800.0,41.7947,41.8022,41.7798,41.7798,155800.0
2015-03-23 13:00:00,55.91,55.92,55.86,55.9,282700.0,41.7798,41.7873,41.7424,41.7723,282700.0
2015-03-23 13:10:00,55.89,55.94,55.89,55.94,220500.0,41.7648,41.8022,41.7648,41.8022,220500.0
2015-03-23 13:20:00,55.94,55.94,55.89,55.89,174700.0,41.8022,41.8022,41.7648,41.7648,174700.0
2015-03-23 13:30:00,55.9,55.9,55.88,55.9,172700.0,41.7723,41.7723,41.7574,41.7723,172700.0
2015-03-23 13:40:00,55.9,55.93,55.82,55.92,530900.0,41.7723,41.7947,41.7125,41.7873,530900.0
2015-03-23 13:50:00,55.92,55.95,55.89,55.95,170900.0,41.7873,41.8097,41.7648,41.8097,170900.0
2015-03-23 14:00:00,55.95,56.0,55.91,56.0,201600.0,41.8097,41.847,41.7798,41.847,201600.0
2015-03-23 14:10:00,56.0,56.01,55.97,55.99,212400.0,41.847,41.8545,41.8246,41.8396,212400.0
2015-03-23 14:20:00,55.99,56.05,55.97,56.04,196400.0,41.8396,41.8844,41.8246,41.8769,196400.0
2015-03-23 14:30:00,56.04,56.05,55.99,56.02,196100.0,41.8769,41.8844,41.8396,41.862,196100.0
2015-03-23 14:40:00,56.03,56.07,55.99,55.99,179900.0,41.8695,41.8993,41.8396,41.8396,179900.0
2015-03-23 14:50:00,56.0,56.03,55.98,56.0,200500.0,41.847,41.8695,41.8321,41.847,200500.0
2015-03-23 15:00:00,56.01,56.05,55.98,56.02,255500.0,41.8545,41.8844,41.8321,41.862,255500.0
2015-03-23 15:10:00,56.03,56.03,55.94,55.96,178000.0,41.8695,41.8695,41.8022,41.8171,178000.0
2015-03-23 15:20:00,55.95,56.01,55.95,56.0,428700.0,41.8097,41.8545,41.8097,41.847,428700.0
2015-03-23 15:30:00,56.0,56.03,55.99,56.01,313600.0,41.847,41.8695,41.8396,41.8545,313600.0
2015-03-23 15:40:00,56.02,56.03,55.93,55.94,557100.0,41.862,41.8695,41.7947,41.8022,557100.0
2015-03-23 15:50:00,55.94,55.94,55.77,55.78,1437000.0,41.8022,41.8022,41.6752,41.6826,1437000.0
2015-03-24 09:30:00,55.7,55.73,55.49,55.6,674900.0,41.6229,41.6453,41.4659,41.5481,674900.0
2015-03-24 09:40:00,55.6,55.6,55.42,55.58,530400.0,41.5481,41.5481,41.4136,41.5332,530400.0
2015-03-24 09:50:00,55.58,55.6,55.49,55.52,297700.0,41.5332,41.5481,41.4659,41.4883,297700.0
2015-03-24 10:00:00,55.53,55.69,55.51,55.68,396700.0,41.4958,41.6154,41.4809,41.6079,396700.0
2015-03-24 10:10:00,55.68,55.78,55.59,55.77,384700.0,41.6079,41.6826,41.5407,41.6752,384700.0
2015-03-24 10:20:00,55.77,55.83,55.62,55.79,381500.0,41.6752,41.72,41.5631,41.6901,381500.0
2015-03-24 10:30:00,55.79,55.82,55.67,55.68,208100.0,41.6901,41.7125,41.6004,41.6079,208100.0
2015-03-24 10:40:00,55.69,55.74,55.63,55.63,257600.0,41.6154,41.6527,41.5705,41.5705,257600.0
2015-03-24 10:50:00,55.63,55.76,55.61,55.76,310100.0,41.5705,41.6677,41.5556,41.6677,310100.0
2015-03-24 11:00:00,55.76,55.85,55.67,55.82,371000.0,41.6677,41.7349,41.6004,41.7125,371000.0
2015-03-24 11:10:00,55.82,55.87,55.81,55.83,338100.0,41.7125,41.7499,41.7051,41.72,338100.0
2015-03-24 11:20:00,55.82,55.86,55.79,55.79,207900.0,41.7125,41.7424,41.6901,41.6901,207900.0
2015-03-24 11:30:00,55.8,55.82,55.75,55.76,171100.0,41.6976,41.7125,41.6602,41.6677,171100.0
2015-03-24 11:40:00,55.77,55.77,55.72,55.73,91000.0,41.6752,41.6752,41.6378,41.6453,91000.0
2015-03-24 11:50:00,55.73,55.79,55.71,55.76,208400.0,41.6453,41.6901,41.6303,41.6677,208400.0
2015-03-24 12:00:00,55.75,55.79,55.73,55.78,180700.0,41.6602,41.6901,41.6453,41.6826,180700.0
2015-03-24 12:10:00,55.77,55.78,55.7,55.73,291600.0,41.6752,41.6826,41.6229,41.6453,291600.0
2015-03-24 12:20:00,55.73,55.77,55.69,55.76,270000.0,41.6453,41.6752,41.6154,41.6677,270000.0
2015-03-24 12:30:00,55.76,55.77,55.66,55.67,323100.0,41.6677,41.6752,41.593,41.6004,323100.0
2015-03-24 12:40:00,55.67,55.71,55.62,55.62,203900.0,41.6004,41.6303,41.5631,41.5631,203900.0
2015-03-24 12:50:00,55.63,55.69,55.59,55.65,329300.0,41.5705,41.6154,41.5407,41.5855,329300.0
2015-03-24 13:00:00,55.64,55.74,55.62,55.72,185900.0,41.578,41.6527,41.5631,41.6378,185900.0
2015-03-24 13:10:00,55.72,55.75,55.67,55.71,171200.0,41.6378,41.6602,41.6004,41.6303,171200.0
2015-03-24 13:20:00,55.71,55.73,55.59,55.63,165600.0,41.6303,41.6453,41.5407,41.5705,165600.0
2015-03-24 13:30:00,55.62,55.64,55.58,55.6,178300.0,41.5631,41.578,41.5332,41.5481,178300.0
2015-03-24 13:40:00,55.6,55.63,55.58,55.6,238100.0,41.5481,41.5705,41.5332,41.5481,238100.0
2015-03-24 13:50:00,55.61,55.67,55.59,55.63,206200.0,41.5556,41.6004,41.5407,41.5705,206200.0
2015-03-24 14:00:00,55.63,55.63,55.55,55.6,167000.0,41.5705,41.5705,41.5108,41.5481,167000.0
2015-03-24 14:10:00,55.6,55.63,55.53,55.53,237800.0,41.5481,41.5705,41.4958,41.4958,237800.0
2015-03-24 14:20:00,55.53,55.59,55.52,55.56,216700.0,41.4958,41.5407,41.4883,41.5182,216700.0
2015-03-24 14:30:00,55.55,55.56,55.5,55.52,217900.0,41.5108,41.5182,41.4734,41.4883,217900.0
2015-03-24 14:40:00,55.52,55.61,55.52,55.58,321300.0,41.4883,41.5556,41.4883,41.5332,321300.0
2015-03-24 14:50:00,55.57,55.59,55.53,55.58,185400.0,41.5257,41.5407,41.4958,41.5332,185400.0
2015-03-24 15:00:00,55.58,55.62,55.56,55.6,278900.0,41.5332,41.5631,41.5182,41.5481,278900.0
2015-03-24 15:10:00,55.6,55.61,55.57,55.58,166300.0,41.5481,41.5556,41.5257,41.5332,166300.0
2015-03-24 15:20:00,55.59,55.59,55.44,55.44,413200.0,41.5407,41.5407,41.4286,41.4286,413200.0
2015-03-24 15:30:00,55.44,55.49,55.43,55.48,370200.0,41.4286,41.4659,41.4211,41.4585,370200.0
2015-03-24 15:40:00,55.48,55.53,55.43,55.46,572800.0,41.4585,41.4958,41.4211,41.4435,572800.0
2015-03-24 15:50:00,55.46,55.47,55.35,55.36,834600.0,41.4435,41.451,41.3613,41.3688,834600.0
2015-03-25 09:30:00,55.26,55.36,55.01,55.02,646200.0,41.2941,41.3688,41.1072,41.1147,646200.0
2015-03-25 09:40:00,55.02,55.03,54.84,54.93,405300.0,41.1147,41.1222,40.9802,41.0475,405300.0
2015-03-25 09:50:00,54.92,55.03,54.91,55.0,225900.0,41.04,41.1222,41.0325,41.0998,225900.0
2015-03-25 10:00:00,54.99,55.07,54.97,55.04,243000.0,41.0923,41.1521,41.0773,41.1297,243000.0
2015-03-25 10:10:00,55.05,55.05,54.92,55.01,182900.0,41.1371,41.1371,41.04,41.1072,182900.0
2015-03-25 10:20:00,55.0,55.06,54.99,55.01,211600.0,41.0998,41.1446,41.0923,41.1072,211600.0
2015-03-25 10:30:00,55.0,55.05,54.97,55.0,181600.0,41.0998,41.1371,41.0773,41.0998,181600.0
2015-03-25 10:40:00,55.0,55.01,54.92,54.98,232100.0,41.0998,41.1072,41.04,41.0848,232100.0
2015-03-25 10:50:00,54.98,55.1,54.97,55.1,267700.0,41.0848,41.1745,41.0773,41.1745,267700.0
2015-03-25 11:00:00,55.1,55.16,55.06,55.06,195000.0,41.1745,41.2193,41.1446,41.1446,195000.0
2015-03-25 11:10:00,55.07,55.09,54.95,55.0,201500.0,41.1521,41.167,41.0624,41.0998,201500.0
2015-03-25 11:20:00,54.99,55.02,54.95,55.0,141200.0,41.0923,41.1147,41.0624,41.0998,141200.0
2015-03-25 11:30:00,55.0,55.01,54.76,54.77,278500.0,41.0998,41.1072,40.9204,40.9279,278500.0
2015-03-25 11:40:00,54.76,54.79,54.67,54.7,268200.0,40.9204,40.9428,40.8532,40.8756,268200.0
2015-03-25 11:50:00,54.7,54.73,54.6,54.69,228100.0,40.8756,40.898,40.8009,40.8681,228100.0
2015-03-25 12:00:00,54.69,54.7,54.61,54.67,209400.0,40.8681,40.8756,40.8083,40.8532,209400.0
2015-03-25 12:10:00,54.67,54.77,54.66,54.72,297700.0,40.8532,40.9279,40.8457,40.8905,297700.0
2015-03-25 12:20:00,54.71,54.72,54.62,54.7,283800.0,40.8831,40.8905,40.8158,40.8756,283800.0
2015-03-25 12:30:00,54.7,54.72,54.64,54.71,258800.0,40.8756,40.8905,40.8308,40.8831,258800.0
2015-03-25 12:40:00,54.71,54.73,54.65,54.72,294500.0,40.8831,40.898,40.8382,40.8905,294500.0
2015-03-25 12:50:00,54.72,54.78,54.69,54.78,221400.0,40.8905,40.9354,40.8681,40.9354,221400.0
2015-03-25 13:00:00,54.78,54.8,54.72,54.78,324800.0,40.9354,40.9503,40.8905,40.9354,324800.0
2015-03-25 13:10:00,54.78,54.78,54.68,54.72,215500.0,40.9354,40.9354,40.8606,40.8905,215500.0
2015-03-25 13:20:00,54.72,54.78,54.67,54.75,177500.0,40.8905,40.9354,40.8532,40.913,177500.0
2015-03-25 13:30:00,54.75,54.87,54.74,54.87,320200.0,40.913,41.0026,40.9055,41.0026,320200.0
2015-03-25 13:40:00,54.86,54.91,54.85,54.91,248400.0,40.9951,41.0325,40.9877,41.0325,248400.0
2015-03-25 13:50:00,54.91,54.92,54.83,54.84,185900.0,41.0325,41.04,40.9727,40.9802,185900.0
2015-03-25 14:00:00,54.83,54.86,54.79,54.82,277900.0,40.9727,40.9951,40.9428,40.9653,277900.0
2015-03-25 14:10:00,54.82,54.86,54.79,54.81,354200.0,40.9653,40.9951,40.9428,40.9578,354200.0
2015-03-25 14:20:00,54.81,54.87,54.81,54.84,318700.0,40.9578,41.0026,40.9578,40.9802,318700.0
2015-03-25 14:30:00,54.84,54.85,54.79,54.81,313300.0,40.9802,40.9877,40.9428,40.9578,313300.0
2015-03-25 14:40:00,54.8,54.82,54.77,54.79,531200.0,40.9503,40.9653,40.9279,40.9428,531200.0
2015-03-25 14:50:00,54.79,54.86,54.77,54.8,355400.0,40.9428,40.9951,40.9279,40.9503,355400.0
2015-03-25 15:00:00,54.8,54.8,54.69,54.75,537100.0,40.9503,40.9503,40.8681,40.913,537100.0
2015-03-25 15:10:00,54.75,54.8,54.69,54.69,309900.0,40.913,40.9503,40.8681,40.8681,309900.0
2015-03-25 15:20:00,54.7,54.71,54.63,54.66,304600.0,40.8756,40.8831,40.8233,40.8457,304600.0
2015-03-25 15:30:00,54.66,54.69,54.6,54.69,457200.0,40.8457,40.8681,40.8009,40.8681,457200.0
2015-03-25 15:40:00,54.69,54.76,54.62,54.64,694600.0,40.8681,40.9204,40.8158,40.8308,694600.0
2015-03-25 15:50:00,54.63,54.64,54.55,54.55,1165300.0,40.8233,40.8308,40.7635,40.7635,1165300.0
2015-03-26 09:30:00,54.35,54.49,54.24,54.43,693700.0,40.614,40.7187,40.5318,40.6738,693700.0
2015-03-26 09:40:00,54.42,54.43,54.3,54.34,431600.0,40.6664,40.6738,40.5767,40.6066,431600.0
2015-03-26 09:50:00,54.34,54.39,54.23,54.26,366300.0,40.6066,40.6439,40.5244,40.5468,366300.0
2015-03-26 10:00:00,54.26,54.27,54.05,54.06,379300.0,40.5468,40.5543,40.3899,40.3973,379300.0
2015-03-26 10:10:00,54.06,54.1,53.97,54.01,347800.0,40.3973,40.4272,40.3301,40.36,347800.0
2015-03-26 10:20:00,54.0,54.22,54.0,54.2,348500.0,40.3525,40.5169,40.3525,40.502,348500.0
2015-03-26 10:30:00,54.19,54.37,54.18,54.33,489500.0,40.4945,40.629,40.487,40.5991,489500.0
2015-03-26 10:40:00,54.33,54.45,54.32,54.44,476300.0,40.5991,40.6888,40.5916,40.6813,476300.0
2015-03-26 10:50:00,54.44,54.58,54.4,54.57,322500.0,40.6813,40.7859,40.6514,40.7784,322500.0
2015-03-26 11:00:00,54.56,54.59,54.46,54.46,284300.0,40.771,40.7934,40.6962,40.6962,284300.0
2015-03-26 11:10:00,54.47,54.48,54.37,54.37,150500.0,40.7037,40.7112,40.629,40.629,150500.0
2015-03-26 11:20:00,54.38,54.53,54.35,54.52,181900.0,40.6365,40.7486,40.614,40.7411,181900.0
2015-03-26 11:30:00,54.51,54.57,54.48,54.57,192700.0,40.7336,40.7784,40.7112,40.7784,192700.0
2015-03-26 11:40:00,54.57,54.63,54.56,54.6,206000.0,40.7784,40.8233,40.771,40.8009,206000.0
2015-03-26 11:50:00,54.59,54.74,54.56,54.73,321700.0,40.7934,40.9055,40.771,40.898,321700.0
2015-03-26 12:00:00,54.72,54.74,54.66,54.69,269300.0,40.8905,40.9055,40.8457,40.8681,269300.0
2015-03-26 12:10:00,54.69,54.72,54.64,54.64,109400.0,40.8681,40.8905,40.8308,40.8308,109400.0
2015-03-26 12:20:00,54.64,54.68,54.57,54.6,178100.0,40.8308,40.8606,40.7784,40.8009,178100.0
2015-03-26 12:30:00,54.59,54.63,54.58,54.62,156900.0,40.7934,40.8233,40.7859,40.8158,156900.0
2015-03-26 12:40:00,54.62,54.63,54.57,54.63,111500.0,40.8158,40.8233,40.7784,40.8233,111500.0
2015-03-26 12:50:00,54.63,54.7,54.62,54.66,128400.0,40.8233,40.8756,40.8158,40.8457,128400.0
2015-03-26 13:00:00,54.67,54.68,54.59,54.61,119900.0,40.8532,40.8606,40.7934,40.8083,119900.0
2015-03-26 13:10:00,54.61,54.64,54.49,54.54,164400.0,40.8083,40.8308,40.7187,40.756,164400.0
2015-03-26 13:20:00,54.54,54.64,54.5,54.63,133500.0,40.756,40.8308,40.7261,40.8233,133500.0
2015-03-26 13:30:00,54.63,54.7,54.6,54.62,178400.0,40.8233,40.8756,40.8009,40.8158,178400.0
2015-03-26 13:40:00,54.62,54.75,54.61,54.72,279100.0,40.8158,40.913,40.8083,40.8905,279100.0
2015-03-26 13:50:00,54.71,54.75,54.7,54.7,182800.0,40.8831,40.913,40.8756,40.8756,182800.0
2015-03-26 14:00:00,54.7,54.71,54.59,54.6,148500.0,40.8756,40.8831,40.7934,40.8009,148500.0
2015-03-26 14:10:00,54.61,54.65,54.54,54.62,231600.0,40.8083,40.8382,40.756,40.8158,231600.0
2015-03-26 14:20:00,54.62,54.65,54.53,54.54,168900.0,40.8158,40.8382,40.7486,40.756,168900.0
2015-03-26 14:30:00,54.55,54.62,54.53,54.55,182100.0,40.7635,40.8158,40.7486,40.7635,182100.0
2015-03-26 14:40:00,54.56,54.64,54.52,54.53,153100.0,40.771,40.8308,40.7411,40.7486,153100.0
2015-03-26 14:50:00,54.53,54.58,54.5,54.5,257500.0,40.7486,40.7859,40.7261,40.7261,257500.0
2015-03-26 15:00:00,54.5,54.58,54.46,54.57,236400.0,40.7261,40.7859,40.6962,40.7784,236400.0
2015-03-26 15:10:00,54.57,54.58,54.47,54.49,227700.0,40.7784,40.7859,40.7037,40.7187,227700.0
2015-03-26 15:20:00,54.47,54.54,54.45,54.51,294100.0,40.7037,40.756,40.6888,40.7336,294100.0
2015-03-26 15:30:00,54.52,54.69,54.49,54.58,306400.0,40.7411,40.8681,40.7187,40.7859,306400.0
2015-03-26 15:40:00,54.58,54.61,54.5,54.57,403300.0,40.7859,40.8083,40.7261,40.7784,403300.0
2015-03-26 15:50:00,54.56,54.59,54.46,54.49,721900.0,40.771,40.7934,40.6962,40.7187,721900.0
2015-03-27 09:30:00,54.54,54.6,54.09,54.15,898200.0,40.756,40.8009,40.4198,40.4646,898200.0
2015-03-27 09:40:00,54.15,54.2,54.03,54.17,362500.0,40.4646,40.502,40.3749,40.4795,362500.0
2015-03-27 09:50:00,54.17,54.26,54.1,54.23,369000.0,40.4795,40.5468,40.4272,40.5244,369000.0
2015-03-27 10:00:00,54.22,54.29,54.16,54.19,338500.0,40.5169,40.5692,40.4721,40.4945,338500.0
2015-03-27 10:10:00,54.19,54.22,54.05,54.18,242700.0,40.4945,40.5169,40.3899,40.487,242700.0
2015-03-27 10:20:00,54.18,54.3,54.16,54.29,345900.0,40.487,40.5767,40.4721,40.5692,345900.0
2015-03-27 10:30:00,54.28,54.32,54.17,54.3,178700.0,40.5617,40.5916,40.4795,40.5767,178700.0
2015-03-27 10:40:00,54.3,54.39,54.29,54.39,219100.0,40.5767,40.6439,40.5692,40.6439,219100.0
2015-03-27 10:50:00,54.39,54.48,54.35,54.47,121100.0,40.6439,40.7112,40.614,40.7037,121100.0
2015-03-27 11:00:00,54.47,54.48,54.36,54.37,146400.0,40.7037,40.7112,40.6215,40.629,146400.0
2015-03-27 11:10:00,54.37,54.45,54.35,54.35,134600.0,40.629,40.6888,40.614,40.614,134600.0
2015-03-27 11:20:00,54.35,54.36,54.26,54.27,185300.0,40.614,40.6215,40.5468,40.5543,185300.0
2015-03-27 11:30:00,54.27,54.27,54.2,54.24,197800.0,40.5543,40.5543,40.502,40.5318,197800.0
2015-03-27 11:40:00,54.24,54.24,54.16,54.2,103600.0,40.5318,40.5318,40.4721,40.502,103600.0
2015-03-27 11:50:00,54.2,54.25,54.08,54.14,255700.0,40.502,40.5393,40.4123,40.4571,255700.0
2015-03-27 12:00:00,54.14,54.15,54.1,54.13,167200.0,40.4571,40.4646,40.4272,40.4496,167200.0
2015-03-27 12:10:00,54.13,54.15,54.05,54.05,224000.0,40.4496,40.4646,40.3899,40.3899,224000.0
2015-03-27 12:20:00,54.06,54.1,54.0,54.02,143100.0,40.3973,40.4272,40.3525,40.3674,143100.0
2015-03-27 12:30:00,54.01,54.11,54.0,54.04,193200.0,40.36,40.4347,40.3525,40.3824,193200.0
2015-03-27 12:40:00,54.04,54.1,54.0,54.01,130000.0,40.3824,40.4272,40.3525,40.36,130000.0
2015-03-27 12:50:00,54.01,54.06,54.0,54.06,88200.0,40.36,40.3973,40.3525,40.3973,88200.0
2015-03-27 13:00:00,54.05,54.07,54.0,54.02,117900.0,40.3899,40.4048,40.3525,40.3674,117900.0
2015-03-27 13:10:00,54.02,54.02,53.96,54.01,167400.0,40.3674,40.3674,40.3226,40.36,167400.0
2015-03-27 13:20:00,54.01,54.05,54.0,54.01,112300.0,40.36,40.3899,40.3525,40.36,112300.0
2015-03-27 13:30:00,54.01,54.02,53.98,54.0,205700.0,40.36,40.3674,40.3376,40.3525,205700.0
2015-03-27 13:40:00,54.0,54.03,53.96,54.0,175300.0,40.3525,40.3749,40.3226,40.3525,175300.0
2015-03-27 13:50:00,54.0,54.07,54.0,54.05,126300.0,40.3525,40.4048,40.3525,40.3899,126300.0
2015-03-27 14:00:00,54.05,54.09,53.99,54.02,225100.0,40.3899,40.4198,40.345,40.3674,225100.0
2015-03-27 14:10:00,54.02,54.07,53.99,54.03,196100.0,40.3674,40.4048,40.345,40.3749,196100.0
2015-03-27 14:20:00,54.03,54.06,54.01,54.02,123300.0,40.3749,40.3973,40.36,40.3674,123300.0
2015-03-27 14:30:00,54.02,54.04,53.97,53.98,227600.0,40.3674,40.3824,40.3301,40.3376,227600.0
2015-03-27 14:40:00,53.98,54.0,53.96,53.99,175900.0,40.3376,40.3525,40.3226,40.345,175900.0
2015-03-27 14:50:00,53.99,54.01,53.96,54.01,244800.0,40.345,40.36,40.3226,40.36,244800.0
2015-03-27 15:00:00,54.0,54.14,54.0,54.14,326100.0,40.3525,40.4571,40.3525,40.4571,326100.0
2015-03-27 15:10:00,54.13,54.14,54.01,54.02,432400.0,40.4496,40.4571,40.36,40.3674,432400.0
2015-03-27 15:20:00,54.02,54.06,54.0,54.01,224500.0,40.3674,40.3973,40.3525,40.36,224500.0
2015-03-27 15:30:00,54.01,54.09,53.97,54.08,413600.0,40.36,40.4198,40.3301,40.4123,413600.0
2015-03-27 15:40:00,54.08,54.11,53.99,54.01,630300.0,40.4123,40.4347,40.345,40.36,630300.0
2015-03-27 15:50:00,54.01,54.16,54.01,54.11,1309600.0,40.36,40.4721,40.36,40.4347,1309600.0
2015-03-30 09:30:00,54.36,54.74,54.36,54.7,436200.0,40.6215,40.9055,40.6215,40.8756,436200.0
2015-03-30 09:40:00,54.7,54.84,54.66,54.78,452000.0,40.8756,40.9802,40.8457,40.9354,452000.0
2015-03-30 09:50:00,54.79,54.8,54.73,54.78,259000.0,40.9428,40.9503,40.898,40.9354,259000.0
2015-03-30 10:00:00,54.78,54.87,54.73,54.87,352800.0,40.9354,41.0026,40.898,41.0026,352800.0
2015-03-30 10:10:00,54.87,54.94,54.84,54.89,360000.0,41.0026,41.0549,40.9802,41.0176,360000.0
2015-03-30 10:20:00,54.9,54.94,54.82,54.84,246200.0,41.025,41.0549,40.9653,40.9802,246200.0
2015-03-30 10:30:00,54.84,54.9,54.78,54.83,165100.0,40.9802,41.025,40.9354,40.9727,165100.0
2015-03-30 10:40:00,54.82,54.9,54.75,54.9,271000.0,40.9653,41.025,40.913,41.025,271000.0
2015-03-30 10:50:00,54.89,54.96,54.87,54.94,273700.0,41.0176,41.0699,41.0026,41.0549,273700.0
2015-03-30 11:00:00,54.95,54.96,54.86,54.88,201900.0,41.0624,41.0699,40.9951,41.0101,201900.0
2015-03-30 11:10:00,54.89,54.89,54.84,54.87,138000.0,41.0176,41.0176,40.9802,41.0026,138000.0
2015-03-30 11:20:00,54.86,54.93,54.83,54.86,183100.0,40.9951,41.0475,40.9727,40.9951,183100.0
2015-03-30 11:30:00,54.86,54.89,54.84,54.88,118900.0,40.9951,41.0176,40.9802,41.0101,118900.0
2015-03-30 11:40:00,54.87,54.89,54.81,54.81,182500.0,41.0026,41.0176,40.9578,40.9578,182500.0
2015-03-30 11:50:00,54.81,54.85,54.79,54.81,135400.0,40.9578,40.9877,40.9428,40.9578,135400.0
2015-03-30 12:00:00,54.81,54.91,54.8,54.86,170000.0,40.9578,41.0325,40.9503,40.9951,170000.0
2015-03-30 12:10:00,54.86,54.94,54.85,54.89,163400.0,40.9951,41.0549,40.9877,41.0176,163400.0
2015-03-30 12:20:00,54.9,54.95,54.88,54.9,181200.0,41.025,41.0624,41.0101,41.025,181200.0
2015-03-30 12:30:00,54.91,54.93,54.89,54.9,135400.0,41.0325,41.0475,41.0176,41.025,135400.0
2015-03-30 12:40:00,54.91,54.93,54.86,54.89,206000.0,41.0325,41.0475,40.9951,41.0176,206000.0
2015-03-30 12:50:00,54.88,54.89,54.83,54.85,198400.0,41.0101,41.0176,40.9727,40.9877,198400.0
2015-03-30 13:00:00,54.86,54.91,54.84,54.88,202100.0,40.9951,41.0325,40.9802,41.0101,202100.0
2015-03-30 13:10:00,54.88,54.93,54.88,54.91,177200.0,41.0101,41.0475,41.0101,41.0325,177200.0
2015-03-30 13:20:00,54.91,54.93,54.88,54.92,218000.0,41.0325,41.0475,41.0101,41.04,218000.0
2015-03-30 13:30:00,54.93,54.94,54.88,54.88,170200.0,41.0475,41.0549,41.0101,41.0101,170200.0
2015-03-30 13:40:00,54.89,54.89,54.8,54.8,196600.0,41.0176,41.0176,40.9503,40.9503,196600.0
2015-03-30 13:50:00,54.8,54.82,54.75,54.8,176200.0,40.9503,40.9653,40.913,40.9503,176200.0
2015-03-30 14:00:00,54.8,54.99,54.8,54.99,362700.0,40.9503,41.0923,40.9503,41.0923,362700.0
2015-03-30 14:10:00,54.99,55.02,54.97,54.98,372800.0,41.0923,41.1147,41.0773,41.0848,372800.0
2015-03-30 14:20:00,54.98,54.99,54.92,54.92,173500.0,41.0848,41.0923,41.04,41.04,173500.0
2015-03-30 14:30:00,54.93,54.94,54.9,54.9,130100.0,41.0475,41.0549,41.025,41.025,130100.0
2015-03-30 14:40:00,54.91,54.93,54.88,54.89,132600.0,41.0325,41.0475,41.0101,41.0176,132600.0
2015-03-30 14:50:00,54.9,54.94,54.88,54.93,133400.0,41.025,41.0549,41.0101,41.0475,133400.0
2015-03-30 15:00:00,54.94,54.96,54.92,54.95,175700.0,41.0549,41.0699,41.04,41.0624,175700.0
2015-03-30 15:10:00,54.95,54.97,54.91,54.97,243900.0,41.0624,41.0773,41.0325,41.0773,243900.0
2015-03-30 15:20:00,54.97,54.97,54.88,54.9,168100.0,41.0773,41.0773,41.0101,41.025,168100.0
2015-03-30 15:30:00,54.9,54.9,54.85,54.88,212200.0,41.025,41.025,40.9877,41.0101,212200.0
2015-03-30 15:40:00,54.88,54.9,54.81,54.81,474300.0,41.0101,41.025,40.9578,40.9578,474300.0
2015-03-30 15:50:00,54.81,54.84,54.72,54.76,905000.0,40.9578,40.9802,40.8905,40.9204,905000.0
2015-03-31 09:30:00,54.47,54.54,54.19,54.52,688300.0,40.7037,40.756,40.4945,40.7411,688300.0
2015-03-31 09:40:00,54.53,54.57,54.35,54.4,306500.0,40.7486,40.7784,40.614,40.6514,306500.0
2015-03-31 09:50:00,54.4,54.44,54.34,54.36,303500.0,40.6514,40.6813,40.6066,40.6215,303500.0
2015-03-31 10:00:00,54.36,54.54,54.35,54.53,329300.0,40.6215,40.756,40.614,40.7486,329300.0
2015-03-31 10:10:00,54.54,54.55,54.41,54.44,216600.0,40.756,40.7635,40.6589,40.6813,216600.0
2015-03-31 10:20:00,54.44,54.52,54.43,54.52,133800.0,40.6813,40.7411,40.6738,40.7411,133800.0
2015-03-31 10:30:00,54.52,54.58,54.5,54.52,123500.0,40.7411,40.7859,40.7261,40.7411,123500.0
2015-03-31 10:40:00,54.52,54.61,54.51,54.58,155800.0,40.7411,40.8083,40.7336,40.7859,155800.0
2015-03-31 10:50:00,54.58,54.6,54.53,54.54,140400.0,40.7859,40.8009,40.7486,40.756,140400.0
2015-03-31 11:00:00,54.54,54.64,54.54,54.62,174500.0,40.756,40.8308,40.756,40.8158,174500.0
2015-03-31 11:10:00,54.62,54.69,54.62,54.65,138400.0,40.8158,40.8681,40.8158,40.8382,138400.0
2015-03-31 11:20:00,54.64,54.67,54.6,54.63,121400.0,40.8308,40.8532,40.8009,40.8233,121400.0
2015-03-31 11:30:00,54.63,54.63,54.52,54.52,179700.0,40.8233,40.8233,40.7411,40.7411,179700.0
2015-03-31 11:40:00,54.52,54.53,54.48,54.52,160100.0,40.7411,40.7486,40.7112,40.7411,160100.0
2015-03-31 11:50:00,54.53,54.57,54.5,54.53,175200.0,40.7486,40.7784,40.7261,40.7486,175200.0
2015-03-31 12:00:00,54.53,54.54,54.49,54.5,127800.0,40.7486,40.756,40.7187,40.7261,127800.0
2015-03-31 12:10:00,54.49,54.52,54.47,54.49,115800.0,40.7187,40.7411,40.7037,40.7187,115800.0
2015-03-31 12:20:00,54.49,54.52,54.48,54.52,119400.0,40.7187,40.7411,40.7112,40.7411,119400.0
2015-03-31 12:30:00,54.52,54.57,54.5,54.54,126800.0,40.7411,40.7784,40.7261,40.756,126800.0
2015-03-31 12:40:00,54.55,54.58,54.53,54.54,88900.0,40.7635,40.7859,40.7486,40.756,88900.0
2015-03-31 12:50:00,54.53,54.55,54.5,54.53,111100.0,40.7486,40.7635,40.7261,40.7486,111100.0
2015-03-31 13:00:00,54.54,54.57,54.51,54.55,107300.0,40.756,40.7784,40.7336,40.7635,107300.0
2015-03-31 13:10:00,54.55,54.59,54.53,54.58,89800.0,40.7635,40.7934,40.7486,40.7859,89800.0
2015-03-31 13:20:00,54.58,54.61,54.56,54.58,113000.0,40.7859,40.8083,40.771,40.7859,113000.0
2015-03-31 13:30:00,54.58,54.66,54.58,54.62,306100.0,40.7859,40.8457,40.7859,40.8158,306100.0
2015-03-31 13:40:00,54.62,54.67,54.57,54.59,170100.0,40.8158,40.8532,40.7784,40.7934,170100.0
2015-03-31 13:50:00,54.59,54.59,54.51,54.54,154100.0,40.7934,40.7934,40.7336,40.756,154100.0
2015-03-31 14:00:00,54.55,54.58,54.55,54.57,95900.0,40.7635,40.7859,40.7635,40.7784,95900.0
2015-03-31 14:10:00,54.57,54.6,54.57,54.59,117600.0,40.7784,40.8009,40.7784,40.7934,117600.0
2015-03-31 14:20:00,54.58,54.61,54.55,54.58,178300.0,40.7859,40.8083,40.7635,40.7859,178300.0
2015-03-31 14:30:00,54.58,54.59,54.51,54.54,137500.0,40.7859,40.7934,40.7336,40.756,137500.0
2015-03-31 14:40:00,54.53,54.56,54.48,54.55,118600.0,40.7486,40.771,40.7112,40.7635,118600.0
2015-03-31 14:50:00,54.56,54.6,54.52,54.58,102900.0,40.771,40.8009,40.7411,40.7859,102900.0
2015-03-31 15:00:00,54.58,54.59,54.43,54.52,350300.0,40.7859,40.7934,40.6738,40.7411,350300.0
2015-03-31 15:10:00,54.53,54.54,54.37,54.4,407000.0,40.7486,40.756,40.629,40.6514,407000.0
2015-03-31 15:20:00,54.4,54.45,54.36,54.44,304200.0,40.6514,40.6888,40.6215,40.6813,304200.0
2015-03-31 15:30:00,54.43,54.5,54.32,54.49,469000.0,40.6738,40.7261,40.5916,40.7187,469000.0
2015-03-31 15:40:00,54.5,54.54,54.43,54.53,487000.0,40.7261,40.756,40.6738,40.7486,487000.0
2015-03-31 15:50:00,54.53,54.56,54.45,54.45,1403000.0,40.7486,40.771,40.6888,40.6888,1403000.0
2015-04-01 09:30:00,54.42,54.42,53.98,54.0,662800.0,40.6664,40.6664,40.3376,40.3525,662800.0
2015-04-01 09:40:00,54.0,54.06,53.88,53.9,569700.0,40.3525,40.3973,40.2628,40.2778,569700.0
2015-04-01 09:50:00,53.9,53.95,53.78,53.87,668600.0,40.2778,40.3151,40.1881,40.2554,668600.0
2015-04-01 10:00:00,53.87,53.92,53.82,53.84,605400.0,40.2554,40.2927,40.218,40.2329,605400.0
2015-04-01 10:10:00,53.84,53.96,53.8,53.92,355300.0,40.2329,40.3226,40.203,40.2927,355300.0
2015-04-01 10:20:00,53.92,54.05,53.92,53.97,376900.0,40.2927,40.3899,40.2927,40.3301,376900.0
2015-04-01 10:30:00,53.97,54.02,53.94,54.0,253100.0,40.3301,40.3674,40.3077,40.3525,253100.0
2015-04-01 10:40:00,54.0,54.22,53.99,54.2,275200.0,40.3525,40.5169,40.345,40.502,275200.0
2015-04-01 10:50:00,54.21,54.29,54.18,54.19,346000.0,40.5094,40.5692,40.487,40.4945,346000.0
2015-04-01 11:00:00,54.2,54.22,54.1,54.14,390200.0,40.502,40.5169,40.4272,40.4571,390200.0
2015-04-01 11:10:00,54.14,54.23,54.13,54.23,279300.0,40.4571,40.5244,40.4496,40.5244,279300.0
2015-04-01 11:20:00,54.22,54.24,54.06,54.09,231500.0,40.5169,40.5318,40.3973,40.4198,231500.0
2015-04-01 11:30:00,54.09,54.1,53.99,54.03,280400.0,40.4198,40.4272,40.345,40.3749,280400.0
2015-04-01 11:40:00,54.03,54.05,53.97,54.04,261300.0,40.3749,40.3899,40.3301,40.3824,261300.0
2015-04-01 11:50:00,54.04,54.07,53.96,53.97,183900.0,40.3824,40.4048,40.3226,40.3301,183900.0
2015-04-01 12:00:00,53.97,53.98,53.91,53.95,185900.0,40.3301,40.3376,40.2852,40.3151,185900.0
2015-04-01 12:10:00,53.95,53.97,53.85,53.91,275100.0,40.3151,40.3301,40.2404,40.2852,275100.0
2015-04-01 12:20:00,53.91,53.93,53.83,53.92,149200.0,40.2852,40.3002,40.2255,40.2927,149200.0
2015-04-01 12:30:00,53.91,53.98,53.87,53.98,181600.0,40.2852,40.3376,40.2554,40.3376,181600.0
2015-04-01 12:40:00,53.98,54.0,53.94,53.98,169200.0,40.3376,40.3525,40.3077,40.3376,169200.0
2015-04-01 12:50:00,53.99,54.01,53.95,53.97,264800.0,40.345,40.36,40.3151,40.3301,264800.0
2015-04-01 13:00:00,53.95,53.95,53.89,53.94,125500.0,40.3151,40.3151,40.2703,40.3077,125500.0
2015-04-01 13:10:00,53.94,53.97,53.92,53.92,191500.0,40.3077,40.3301,40.2927,40.2927,191500.0
2015-04-01 13:20:00,53.92,53.97,53.9,53.97,177000.0,40.2927,40.3301,40.2778,40.3301,177000.0
2015-04-01 13:30:00,53.97,54.02,53.96,54.0,186500.0,40.3301,40.3674,40.3226,40.3525,186500.0
2015-04-01 13:40:00,54.0,54.13,54.0,54.13,206300.0,40.3525,40.4496,40.3525,40.4496,206300.0
2015-04-01 13:50:00,54.13,54.13,54.06,54.1,186700.0,40.4496,40.4496,40.3973,40.4272,186700.0
2015-04-01 14:00:00,54.1,54.11,54.07,54.08,140900.0,40.4272,40.4347,40.4048,40.4123,140900.0
2015-04-01 14:10:00,54.09,54.11,53.98,54.01,302000.0,40.4198,40.4347,40.3376,40.36,302000.0
2015-04-01 14:20:00,54.0,54.05,53.99,54.01,248600.0,40.3525,40.3899,40.345,40.36,248600.0
2015-04-01 14:30:00,54.0,54.04,53.96,54.02,220700.0,40.3525,40.3824,40.3226,40.3674,220700.0
2015-04-01 14:40:00,54.02,54.1,53.99,54.08,245900.0,40.3674,40.4272,40.345,40.4123,245900.0
2015-04-01 14:50:00,54.07,54.09,54.03,54.05,145700.0,40.4048,40.4198,40.3749,40.3899,145700.0
2015-04-01 15:00:00,54.06,54.06,53.98,54.0,330400.0,40.3973,40.3973,40.3376,40.3525,330400.0
2015-04-01 15:10:00,54.01,54.08,54.0,54.03,242700.0,40.36,40.4123,40.3525,40.3749,242700.0
2015-04-01 15:20:00,54.02,54.1,54.02,54.05,205100.0,40.3674,40.4272,40.3674,40.3899,205100.0
2015-04-01 15:30:00,54.05,54.15,54.03,54.04,607300.0,40.3899,40.4646,40.3749,40.3824,607300.0
2015-04-01 15:40:00,54.03,54.06,53.97,53.99,632400.0,40.3749,40.3973,40.3301,40.345,632400.0
2015-04-01 15:50:00,53.99,54.03,53.91,53.95,1380500.0,40.345,40.3749,40.2852,40.3151,1380500.0
2015-04-02 09:30:00,53.95,54.08,53.82,54.0,637000.0,40.3151,40.4123,40.218,40.3525,637000.0
2015-04-02 09:40:00,54.01,54.16,54.0,54.12,310800.0,40.36,40.4721,40.3525,40.4422,310800.0
2015-04-02 09:50:00,54.13,54.35,54.12,54.35,398100.0,40.4496,40.614,40.4422,40.614,398100.0
2015-04-02 10:00:00,54.35,54.39,54.3,54.37,468300.0,40.614,40.6439,40.5767,40.629,468300.0
2015-04-02 10:10:00,54.36,54.38,54.31,54.35,338300.0,40.6215,40.6365,40.5842,40.614,338300.0
2015-04-02 10:20:00,54.35,54.39,54.31,54.34,287500.0,40.614,40.6439,40.5842,40.6066,287500.0
2015-04-02 10:30:00,54.34,54.38,54.26,54.27,185600.0,40.6066,40.6365,40.5468,40.5543,185600.0
2015-04-02 10:40:00,54.26,54.3,54.21,54.24,293800.0,40.5468,40.5767,40.5094,40.5318,293800.0
2015-04-02 10:50:00,54.24,54.31,54.24,54.26,361800.0,40.5318,40.5842,40.5318,40.5468,361800.0
2015-04-02 11:00:00,54.26,54.31,54.24,54.28,269000.0,40.5468,40.5842,40.5318,40.5617,269000.0
2015-04-02 11:10:00,54.28,54.31,54.27,54.3,247200.0,40.5617,40.5842,40.5543,40.5767,247200.0
2015-04-02 11:20:00,54.31,54.36,54.3,54.3,241000.0,40.5842,40.6215,40.5767,40.5767,241000.0
2015-04-02 11:30:00,54.29,54.34,54.28,54.3,166300.0,40.5692,40.6066,40.5617,40.5767,166300.0
2015-04-02 11:40:00,54.3,54.31,54.27,54.3,181100.0,40.5767,40.5842,40.5543,40.5767,181100.0
2015-04-02 11:50:00,54.3,54.31,54.25,54.26,239500.0,40.5767,40.5842,40.5393,40.5468,239500.0
2015-04-02 12:00:00,54.26,54.26,54.14,54.17,347100.0,40.5468,40.5468,40.4571,40.4795,347100.0
2015-04-02 12:10:00,54.18,54.21,54.16,54.18,202900.0,40.487,40.5094,40.4721,40.487,202900.0
2015-04-02 12:20:00,54.16,54.2,54.15,54.18,191900.0,40.4721,40.502,40.4646,40.487,191900.0
2015-04-02 12:30:00,54.19,54.27,54.18,54.27,152900.0,40.4945,40.5543,40.487,40.5543,152900.0
2015-04-02 12:40:00,54.27,54.29,54.26,54.28,136400.0,40.5543,40.5692,40.5468,40.5617,136400.0
2015-04-02 12:50:00,54.28,54.3,54.27,54.27,149400.0,40.5617,40.5767,40.5543,40.5543,149400.0
2015-04-02 13:00:00,54.27,54.28,54.18,54.18,192600.0,40.5543,40.5617,40.487,40.487,192600.0
2015-04-02 13:10:00,54.18,54.23,54.18,54.2,250700.0,40.487,40.5244,40.487,40.502,250700.0
2015-04-02 13:20:00,54.2,54.2,54.15,54.16,147400.0,40.502,40.502,40.4646,40.4721,147400.0
2015-04-02 13:30:00,54.17,54.2,54.15,54.19,133500.0,40.4795,40.502,40.4646,40.4945,133500.0
2015-04-02 13:40:00,54.19,54.22,54.16,54.22,201800.0,40.4945,40.5169,40.4721,40.5169,201800.0
2015-04-02 13:50:00,54.22,54.27,54.21,54.26,252600.0,40.5169,40.5543,40.5094,40.5468,252600.0
2015-04-02 14:00:00,54.25,54.27,54.24,54.25,172100.0,40.5393,40.5543,40.5318,40.5393,172100.0
2015-04-02 14:10:00,54.26,54.36,54.25,54.36,254400.0,40.5468,40.6215,40.5393,40.6215,254400.0
2015-04-02 14:20:00,54.35,54.35,54.31,54.32,182600.0,40.614,40.614,40.5842,40.5916,182600.0
2015-04-02 14:30:00,54.32,54.32,54.28,54.29,200700.0,40.5916,40.5916,40.5617,40.5692,200700.0
2015-04-02 14:40:00,54.28,54.29,54.24,54.28,322000.0,40.5617,40.5692,40.5318,40.5617,322000.0
2015-04-02 14:50:00,54.27,54.32,54.27,54.29,212600.0,40.5543,40.5916,40.5543,40.5692,212600.0
2015-04-02 15:00:00,54.29,54.34,54.29,54.32,384300.0,40.5692,40.6066,40.5692,40.5916,384300.0
2015-04-02 15:10:00,54.33,54.33,54.28,54.28,395300.0,40.5991,40.5991,40.5617,40.5617,395300.0
2015-04-02 15:20:00,54.28,54.33,54.28,54.32,345400.0,40.5617,40.5991,40.5617,40.5916,345400.0
2015-04-02 15:30:00,54.32,54.32,54.28,54.3,401600.0,40.5916,40.5916,40.5617,40.5767,401600.0
2015-04-02 15:40:00,54.3,54.41,54.29,54.41,613800.0,40.5767,40.6589,40.5692,40.6589,613800.0
2015-04-02 15:50:00,54.4,54.48,54.36,54.36,1130700.0,40.6514,40.7112,40.6215,40.6215,1130700.0
2015-04-06 09:30:00,53.82,53.84,53.56,53.56,704100.0,40.218,40.2329,40.0237,40.0237,704100.0
2015-04-06 09:40:00,53.57,53.81,53.57,53.77,361700.0,40.0312,40.2105,40.0312,40.1806,361700.0
2015-04-06 09:50:00,53.78,53.92,53.77,53.85,270200.0,40.1881,40.2927,40.1806,40.2404,270200.0
2015-04-06 10:00:00,53.86,53.98,53.84,53.89,214800.0,40.2479,40.3376,40.2329,40.2703,214800.0
2015-04-06 10:10:00,53.89,53.93,53.8,53.86,213800.0,40.2703,40.3002,40.203,40.2479,213800.0
2015-04-06 10:20:00,53.86,54.08,53.84,54.06,355400.0,40.2479,40.4123,40.2329,40.3973,355400.0
2015-04-06 10:30:00,54.06,54.2,54.06,54.19,280700.0,40.3973,40.502,40.3973,40.4945,280700.0
2015-04-06 10:40:00,54.2,54.23,54.08,54.1,260300.0,40.502,40.5244,40.4123,40.4272,260300.0
2015-04-06 10:50:00,54.11,54.15,54.07,54.09,353800.0,40.4347,40.4646,40.4048,40.4198,353800.0
2015-04-06 11:00:00,54.1,54.19,54.09,54.16,155200.0,40.4272,40.4945,40.4198,40.4721,155200.0
2015-04-06 11:10:00,54.16,54.18,54.11,54.17,112000.0,40.4721,40.487,40.4347,40.4795,112000.0
2015-04-06 11:20:00,54.18,54.21,54.13,54.19,109200.0,40.487,40.5094,40.4496,40.4945,109200.0
2015-04-06 11:30:00,54.2,54.2,54.15,54.2,278200.0,40.502,40.502,40.4646,40.502,278200.0
2015-04-06 11:40:00,54.2,54.3,54.19,54.27,251100.0,40.502,40.5767,40.4945,40.5543,251100.0
2015-04-06 11:50:00,54.27,54.27,54.18,54.22,142400.0,40.5543,40.5543,40.487,40.5169,142400.0
2015-04-06 12:00:00,54.22,54.24,54.19,54.19,157800.0,40.5169,40.5318,40.4945,40.4945,157800.0
2015-04-06 12:10:00,54.19,54.24,54.18,54.22,178700.0,40.4945,40.5318,40.487,40.5169,178700.0
2015-04-06 12:20:00,54.22,54.35,54.2,54.27,290800.0,40.5169,40.614,40.502,40.5543,290800.0
2015-04-06 12:30:00,54.27,54.31,54.27,54.3,102300.0,40.5543,40.5842,40.5543,40.5767,102300.0
2015-04-06 12:40:00,54.3,54.37,54.3,54.35,126800.0,40.5767,40.629,40.5767,40.614,126800.0
2015-04-06 12:50:00,54.35,54.37,54.28,54.3,184800.0,40.614,40.629,40.5617,40.5767,184800.0
2015-04-06 13:00:00,54.3,54.34,54.29,54.33,96900.0,40.5767,40.6066,40.5692,40.5991,96900.0
2015-04-06 13:10:00,54.33,54.34,54.28,54.33,162300.0,40.5991,40.6066,40.5617,40.5991,162300.0
2015-04-06 13:20:00,54.33,54.33,54.29,54.32,90900.0,40.5991,40.5991,40.5692,40.5916,90900.0
2015-04-06 13:30:00,54.33,54.34,54.25,54.26,115900.0,40.5991,40.6066,40.5393,40.5468,115900.0
2015-04-06 13:40:00,54.26,54.27,54.22,54.23,144600.0,40.5468,40.5543,40.5169,40.5244,144600.0
2015-04-06 13:50:00,54.22,54.24,54.21,54.24,107200.0,40.5169,40.5318,40.5094,40.5318,107200.0
2015-04-06 14:00:00,54.24,54.27,54.23,54.26,155300.0,40.5318,40.5543,40.5244,40.5468,155300.0
2015-04-06 14:10:00,54.26,54.33,54.26,54.33,142900.0,40.5468,40.5991,40.5468,40.5991,142900.0
2015-04-06 14:20:00,54.33,54.34,54.3,54.3,97400.0,40.5991,40.6066,40.5767,40.5767,97400.0
2015-04-06 14:30:00,54.31,54.34,54.3,54.33,179300.0,40.5842,40.6066,40.5767,40.5991,179300.0
2015-04-06 14:40:00,54.33,54.34,54.29,54.29,185100.0,40.5991,40.6066,40.5692,40.5692,185100.0
2015-04-06 14:50:00,54.3,54.3,54.27,54.28,108100.0,40.5767,40.5767,40.5543,40.5617,108100.0
2015-04-06 15:00:00,54.29,54.3,54.15,54.16,269300.0,40.5692,40.5767,40.4646,40.4721,269300.0
2015-04-06 15:10:00,54.16,54.18,54.12,54.14,202200.0,40.4721,40.487,40.4422,40.4571,202200.0
2015-04-06 15:20:00,54.14,54.19,54.13,54.19,168900.0,40.4571,40.4945,40.4496,40.4945,168900.0
2015-04-06 15:30:00,54.19,54.21,54.17,54.17,230100.0,40.4945,40.5094,40.4795,40.4795,230100.0
2015-04-06 15:40:00,54.18,54.2,54.13,54.13,387800.0,40.487,40.502,40.4496,40.4496,387800.0
2015-04-06 15:50:00,54.13,54.14,54.07,54.1,942200.0,40.4496,40.4571,40.4048,40.4272,942200.0
2015-04-07 09:30:00,54.28,54.37,54.22,54.3,677100.0,40.5617,40.629,40.5169,40.5767,677100.0
2015-04-07 09:40:00,54.3,54.34,54.22,54.24,483800.0,40.5767,40.6066,40.5169,40.5318,483800.0
2015-04-07 09:50:00,54.23,54.25,54.05,54.06,505500.0,40.5244,40.5393,40.3899,40.3973,505500.0
2015-04-07 10:00:00,54.07,54.15,53.98,54.06,300900.0,40.4048,40.4646,40.3376,40.3973,300900.0
2015-04-07 10:10:00,54.05,54.2,54.0,54.17,307300.0,40.3899,40.502,40.3525,40.4795,307300.0
2015-04-07 10:20:00,54.16,54.2,54.14,54.19,180800.0,40.4721,40.502,40.4571,40.4945,180800.0
2015-04-07 10:30:00,54.19,54.29,54.18,54.21,249300.0,40.4945,40.5692,40.487,40.5094,249300.0
2015-04-07 10:40:00,54.2,54.33,54.2,54.26,226100.0,40.502,40.5991,40.502,40.5468,226100.0
2015-04-07 10:50:00,54.26,54.27,54.23,54.24,151400.0,40.5468,40.5543,40.5244,40.5318,151400.0
2015-04-07 11:00:00,54.24,54.24,54.19,54.2,172200.0,40.5318,40.5318,40.4945,40.502,172200.0
2015-04-07 11:10:00,54.2,54.29,54.2,54.23,215100.0,40.502,40.5692,40.502,40.5244,215100.0
2015-04-07 11:20:00,54.24,54.28,54.2,54.28,170400.0,40.5318,40.5617,40.502,40.5617,170400.0
2015-04-07 11:30:00,54.28,54.33,54.28,54.31,260100.0,40.5617,40.5991,40.5617,40.5842,260100.0
2015-04-07 11:40:00,54.31,54.35,54.29,54.33,135300.0,40.5842,40.614,40.5692,40.5991,135300.0
2015-04-07 11:50:00,54.34,54.39,54.33,54.36,200100.0,40.6066,40.6439,40.5991,40.6215,200100.0
2015-04-07 12:00:00,54.36,54.39,54.32,54.33,211600.0,40.6215,40.6439,40.5916,40.5991,211600.0
2015-04-07 12:10:00,54.33,54.33,54.28,54.3,159700.0,40.5991,40.5991,40.5617,40.5767,159700.0
2015-04-07 12:20:00,54.29,54.32,54.28,54.3,148300.0,40.5692,40.5916,40.5617,40.5767,148300.0
2015-04-07 12:30:00,54.3,54.31,54.28,54.3,217400.0,40.5767,40.5842,40.5617,40.5767,217400.0
2015-04-07 12:40:00,54.29,54.3,54.26,54.28,128800.0,40.5692,40.5767,40.5468,40.5617,128800.0
2015-04-07 12:50:00,54.28,54.31,54.27,54.3,105800.0,40.5617,40.5842,40.5543,40.5767,105800.0
2015-04-07 13:00:00,54.3,54.31,54.28,54.29,170500.0,40.5767,40.5842,40.5617,40.5692,170500.0
2015-04-07 13:10:00,54.29,54.31,54.26,54.3,95700.0,40.5692,40.5842,40.5468,40.5767,95700.0
2015-04-07 13:20:00,54.3,54.3,54.27,54.28,68000.0,40.5767,40.5767,40.5543,40.5617,68000.0
2015-04-07 13:30:00,54.28,54.31,54.27,54.28,110200.0,40.5617,40.5842,40.5543,40.5617,110200.0
2015-04-07 13:40:00,54.28,54.29,54.23,54.24,114600.0,40.5617,40.5692,40.5244,40.5318,114600.0
2015-04-07 13:50:00,54.25,54.25,54.19,54.23,89900.0,40.5393,40.5393,40.4945,40.5244,89900.0
2015-04-07 14:00:00,54.22,54.3,54.22,54.28,114200.0,40.5169,40.5767,40.5169,40.5617,114200.0
2015-04-07 14:10:00,54.28,54.3,54.28,54.3,89200.0,40.5617,40.5767,40.5617,40.5767,89200.0
2015-04-07 14:20:00,54.29,54.3,54.25,54.25,149900.0,40.5692,40.5767,40.5393,40.5393,149900.0
2015-04-07 14:30:00,54.25,54.26,54.25,54.26,119700.0,40.5393,40.5468,40.5393,40.5468,119700.0
2015-04-07 14:40:00,54.26,54.29,54.25,54.29,155400.0,40.5468,40.5692,40.5393,40.5692,155400.0
2015-04-07 14:50:00,54.29,54.31,54.27,54.29,173300.0,40.5692,40.5842,40.5543,40.5692,173300.0
2015-04-07 15:00:00,54.28,54.32,54.28,54.31,194400.0,40.5617,40.5916,40.5617,40.5842,194400.0
2015-04-07 15:10:00,54.3,54.31,54.26,54.29,201300.0,40.5767,40.5842,40.5468,40.5692,201300.0
2015-04-07 15:20:00,54.29,54.29,54.2,54.22,355000.0,40.5692,40.5692,40.502,40.5169,355000.0
2015-04-07 15:30:00,54.22,54.22,54.15,54.16,393400.0,40.5169,40.5169,40.4646,40.4721,393400.0
2015-04-07 15:40:00,54.16,54.17,54.09,54.11,367900.0,40.4721,40.4795,40.4198,40.4347,367900.0
2015-04-07 15:50:00,54.12,54.12,54.02,54.02,835400.0,40.4422,40.4422,40.3674,40.3674,835400.0
2015-04-08 09:30:00,53.98,54.22,53.98,54.14,524300.0,40.3376,40.5169,40.3376,40.4571,524300.0
2015-04-08 09:40:00,54.14,54.28,54.06,54.27,293000.0,40.4571,40.5617,40.3973,40.5543,293000.0
2015-04-08 09:50:00,54.27,54.36,54.24,54.29,252300.0,40.5543,40.6215,40.5318,40.5692,252300.0
2015-04-08 10:00:00,54.29,54.34,54.23,54.29,202200.0,40.5692,40.6066,40.5244,40.5692,202200.0
2015-04-08 10:10:00,54.28,54.3,54.14,54.14,198900.0,40.5617,40.5767,40.4571,40.4571,198900.0
2015-04-08 10:20:00,54.14,54.23,54.13,54.17,135000.0,40.4571,40.5244,40.4496,40.4795,135000.0
2015-04-08 10:30:00,54.17,54.17,54.1,54.11,228700.0,40.4795,40.4795,40.4272,40.4347,228700.0
2015-04-08 10:40:00,54.11,54.11,53.97,54.02,233200.0,40.4347,40.4347,40.3301,40.3674,233200.0
2015-04-08 10:50:00,54.02,54.09,54.01,54.05,94200.0,40.3674,40.4198,40.36,40.3899,94200.0
2015-04-08 11:00:00,54.05,54.1,54.0,54.05,136000.0,40.3899,40.4272,40.3525,40.3899,136000.0
2015-04-08 11:10:00,54.06,54.1,54.02,54.09,140200.0,40.3973,40.4272,40.3674,40.4198,140200.0
2015-04-08 11:20:00,54.09,54.09,53.99,54.03,145900.0,40.4198,40.4198,40.345,40.3749,145900.0
2015-04-08 11:30:00,54.03,54.05,53.96,54.03,112300.0,40.3749,40.3899,40.3226,40.3749,112300.0
2015-04-08 11:40:00,54.02,54.11,54.01,54.11,128600.0,40.3674,40.4347,40.36,40.4347,128600.0
2015-04-08 11:50:00,54.11,54.11,54.04,54.05,107800.0,40.4347,40.4347,40.3824,40.3899,107800.0
2015-04-08 12:00:00,54.05,54.08,54.01,54.05,145200.0,40.3899,40.4123,40.36,40.3899,145200.0
2015-04-08 12:10:00,54.05,54.05,53.98,54.01,156300.0,40.3899,40.3899,40.3376,40.36,156300.0
2015-04-08 12:20:00,54.01,54.04,53.98,54.0,81700.0,40.36,40.3824,40.3376,40.3525,81700.0
2015-04-08 12:30:00,54.0,54.01,53.97,53.99,112500.0,40.3525,40.36,40.3301,40.345,112500.0
2015-04-08 12:40:00,54.0,54.02,53.99,54.0,72000.0,40.3525,40.3674,40.345,40.3525,72000.0
2015-04-08 12:50:00,54.0,54.02,53.96,53.99,112800.0,40.3525,40.3674,40.3226,40.345,112800.0
2015-04-08 13:00:00,53.99,54.02,53.98,54.02,98800.0,40.345,40.3674,40.3376,40.3674,98800.0
2015-04-08 13:10:00,54.02,54.02,53.94,53.98,221400.0,40.3674,40.3674,40.3077,40.3376,221400.0
2015-04-08 13:20:00,53.98,54.02,53.97,53.99,89600.0,40.3376,40.3674,40.3301,40.345,89600.0
2015-04-08 13:30:00,53.98,54.0,53.97,53.98,73800.0,40.3376,40.3525,40.3301,40.3376,73800.0
2015-04-08 13:40:00,53.98,54.0,53.95,53.98,121400.0,40.3376,40.3525,40.3151,40.3376,121400.0
2015-04-08 13:50:00,53.97,54.05,53.97,54.03,109400.0,40.3301,40.3899,40.3301,40.3749,109400.0
2015-04-08 14:00:00,54.02,54.05,53.87,53.88,527000.0,40.3674,40.3899,40.2554,40.2628,527000.0
2015-04-08 14:10:00,53.88,54.1,53.85,54.03,345900.0,40.2628,40.4272,40.2404,40.3749,345900.0
2015-04-08 14:20:00,54.04,54.13,54.03,54.05,220800.0,40.3824,40.4496,40.3749,40.3899,220800.0
2015-04-08 14:30:00,54.06,54.07,54.0,54.02,144500.0,40.3973,40.4048,40.3525,40.3674,144500.0
2015-04-08 14:40:00,54.02,54.02,53.95,54.02,176400.0,40.3674,40.3674,40.3151,40.3674,176400.0
2015-04-08 14:50:00,54.01,54.02,53.89,53.9,255400.0,40.36,40.3674,40.2703,40.2778,255400.0
2015-04-08 15:00:00,53.91,53.96,53.88,53.91,157700.0,40.2852,40.3226,40.2628,40.2852,157700.0
2015-04-08 15:10:00,53.91,53.95,53.87,53.9,203600.0,40.2852,40.3151,40.2554,40.2778,203600.0
2015-04-08 15:20:00,53.91,53.95,53.83,53.92,247600.0,40.2852,40.3151,40.2255,40.2927,247600.0
2015-04-08 15:30:00,53.92,53.94,53.88,53.94,224400.0,40.2927,40.3077,40.2628,40.3077,224400.0
2015-04-08 15:40:00,53.94,53.99,53.89,53.91,440800.0,40.3077,40.345,40.2703,40.2852,440800.0
2015-04-08 15:50:00,53.91,54.0,53.89,53.98,762300.0,40.2852,40.3525,40.2703,40.3376,762300.0
2015-04-09 09:30:00,54.11,54.2,53.95,54.08,543600.0,40.4347,40.502,40.3151,40.4123,543600.0
2015-04-09 09:40:00,54.08,54.09,53.99,54.08,247100.0,40.4123,40.4198,40.345,40.4123,247100.0
2015-04-09 09:50:00,54.08,54.08,53.99,54.0,491700.0,40.4123,40.4123,40.345,40.3525,491700.0
2015-04-09 10:00:00,54.01,54.1,54.0,54.07,283600.0,40.36,40.4272,40.3525,40.4048,283600.0
2015-04-09 10:10:00,54.07,54.1,53.99,54.05,283600.0,40.4048,40.4272,40.345,40.3899,283600.0
2015-04-09 10:20:00,54.04,54.1,53.98,54.07,227900.0,40.3824,40.4272,40.3376,40.4048,227900.0
2015-04-09 10:30:00,54.07,54.08,53.99,54.04,183400.0,40.4048,40.4123,40.345,40.3824,183400.0
2015-04-09 10:40:00,54.03,54.04,53.86,53.89,210200.0,40.3749,40.3824,40.2479,40.2703,210200.0
2015-04-09 10:50:00,53.88,53.92,53.83,53.92,153700.0,40.2628,40.2927,40.2255,40.2927,153700.0
2015-04-09 11:00:00,53.91,53.92,53.83,53.85,168000.0,40.2852,40.2927,40.2255,40.2404,168000.0
2015-04-09 11:10:00,53.85,53.86,53.79,53.81,175100.0,40.2404,40.2479,40.1956,40.2105,175100.0
2015-04-09 11:20:00,53.81,53.88,53.73,53.86,233100.0,40.2105,40.2628,40.1507,40.2479,233100.0
2015-04-09 11:30:00,53.85,53.89,53.82,53.85,285900.0,40.2404,40.2703,40.218,40.2404,285900.0
2015-04-09 11:40:00,53.85,53.91,53.83,53.89,139600.0,40.2404,40.2852,40.2255,40.2703,139600.0
2015-04-09 11:50:00,53.89,53.9,53.85,53.87,123100.0,40.2703,40.2778,40.2404,40.2554,123100.0
2015-04-09 12:00:00,53.88,53.88,53.85,53.87,98700.0,40.2628,40.2628,40.2404,40.2554,98700.0
2015-04-09 12:10:00,53.87,53.91,53.86,53.86,158700.0,40.2554,40.2852,40.2479,40.2479,158700.0
2015-04-09 12:20:00,53.86,53.95,53.84,53.92,127300.0,40.2479,40.3151,40.2329,40.2927,127300.0
2015-04-09 12:30:00,53.92,53.93,53.88,53.91,118200.0,40.2927,40.3002,40.2628,40.2852,118200.0
2015-04-09 12:40:00,53.9,53.92,53.85,53.88,105000.0,40.2778,40.2927,40.2404,40.2628,105000.0
2015-04-09 12:50:00,53.88,53.95,53.88,53.93,169700.0,40.2628,40.3151,40.2628,40.3002,169700.0
2015-04-09 13:00:00,53.93,54.0,53.92,53.99,151200.0,40.3002,40.3525,40.2927,40.345,151200.0
2015-04-09 13:10:00,54.0,54.05,53.99,54.03,157200.0,40.3525,40.3899,40.345,40.3749,157200.0
2015-04-09 13:20:00,54.04,54.09,54.03,54.05,159800.0,40.3824,40.4198,40.3749,40.3899,159800.0
2015-04-09 13:30:00,54.04,54.05,53.99,54.0,186800.0,40.3824,40.3899,40.345,40.3525,186800.0
2015-04-09 13:40:00,54.0,54.02,53.95,54.0,166300.0,40.3525,40.3674,40.3151,40.3525,166300.0
2015-04-09 13:50:00,54.0,54.06,54.0,54.03,289700.0,40.3525,40.3973,40.3525,40.3749,289700.0
2015-04-09 14:00:00,54.03,54.06,54.01,54.04,182700.0,40.3749,40.3973,40.36,40.3824,182700.0
2015-04-09 14:10:00,54.05,54.05,54.02,54.04,114100.0,40.3899,40.3899,40.3674,40.3824,114100.0
2015-04-09 14:20:00,54.04,54.04,53.98,53.98,158800.0,40.3824,40.3824,40.3376,40.3376,158800.0
2015-04-09 14:30:00,53.98,54.04,53.95,54.03,169900.0,40.3376,40.3824,40.3151,40.3749,169900.0
2015-04-09 14:40:00,54.03,54.05,53.98,53.98,154900.0,40.3749,40.3899,40.3376,40.3376,154900.0
2015-04-09 14:50:00,53.98,54.08,53.98,54.08,144800.0,40.3376,40.4123,40.3376,40.4123,144800.0
2015-04-09 15:00:00,54.08,54.18,54.07,54.11,254800.0,40.4123,40.487,40.4048,40.4347,254800.0
2015-04-09 15:10:00,54.1,54.29,54.09,54.22,349400.0,40.4272,40.5692,40.4198,40.5169,349400.0
2015-04-09 15:20:00,54.22,54.28,54.16,54.28,198700.0,40.5169,40.5617,40.4721,40.5617,198700.0
2015-04-09 15:30:00,54.28,54.29,54.13,54.17,244400.0,40.5617,40.5692,40.4496,40.4795,244400.0
2015-04-09 15:40:00,54.17,54.2,54.14,54.18,341600.0,40.4795,40.502,40.4571,40.487,341600.0
2015-04-09 15:50:00,54.17,54.23,54.17,54.18,741700.0,40.4795,40.5244,40.4795,40.487,741700.0
2015-04-10 09:30:00,54.33,54.35,54.05,54.13,432600.0,40.5991,40.614,40.3899,40.4496,432600.0
2015-04-10 09:40:00,54.12,54.42,54.1,54.4,413900.0,40.4422,40.6664,40.4272,40.6514,413900.0
2015-04-10 09:50:00,54.4,54.48,54.38,54.39,358600.0,40.6514,40.7112,40.6365,40.6439,358600.0
2015-04-10 10:00:00,54.4,54.4,54.29,54.4,186400.0,40.6514,40.6514,40.5692,40.6514,186400.0
2015-04-10 10:10:00,54.39,54.4,54.31,54.32,179400.0,40.6439,40.6514,40.5842,40.5916,179400.0
2015-04-10 10:20:00,54.32,54.37,54.27,54.31,213200.0,40.5916,40.629,40.5543,40.5842,213200.0
2015-04-10 10:30:00,54.31,54.36,54.29,54.34,168800.0,40.5842,40.6215,40.5692,40.6066,168800.0
2015-04-10 10:40:00,54.33,54.35,54.29,54.3,182600.0,40.5991,40.614,40.5692,40.5767,182600.0
2015-04-10 10:50:00,54.31,54.39,54.3,54.35,213700.0,40.5842,40.6439,40.5767,40.614,213700.0
2015-04-10 11:00:00,54.34,54.35,54.28,54.28,113200.0,40.6066,40.614,40.5617,40.5617,113200.0
2015-04-10 11:10:00,54.29,54.3,54.26,54.26,159300.0,40.5692,40.5767,40.5468,40.5468,159300.0
2015-04-10 11:20:00,54.26,54.35,54.26,54.33,110900.0,40.5468,40.614,40.5468,40.5991,110900.0
2015-04-10 11:30:00,54.34,54.35,54.28,54.3,123500.0,40.6066,40.614,40.5617,40.5767,123500.0
2015-04-10 11:40:00,54.3,54.3,54.25,54.25,119800.0,40.5767,40.5767,40.5393,40.5393,119800.0
2015-04-10 11:50:00,54.25,54.27,54.23,54.26,177800.0,40.5393,40.5543,40.5244,40.5468,177800.0
2015-04-10 12:00:00,54.25,54.27,54.25,54.26,178100.0,40.5393,40.5543,40.5393,40.5468,178100.0
2015-04-10 12:10:00,54.26,54.28,54.24,54.27,130900.0,40.5468,40.5617,40.5318,40.5543,130900.0
2015-04-10 12:20:00,54.28,54.3,54.25,54.25,85700.0,40.5617,40.5767,40.5393,40.5393,85700.0
2015-04-10 12:30:00,54.25,54.3,54.25,54.3,89800.0,40.5393,40.5767,40.5393,40.5767,89800.0
2015-04-10 12:40:00,54.3,54.33,54.28,54.3,180100.0,40.5767,40.5991,40.5617,40.5767,180100.0
2015-04-10 12:50:00,54.3,54.33,54.29,54.3,100100.0,40.5767,40.5991,40.5692,40.5767,100100.0
2015-04-10 13:00:00,54.31,54.33,54.28,54.29,88900.0,40.5842,40.5991,40.5617,40.5692,88900.0
2015-04-10 13:10:00,54.28,54.3,54.24,54.28,131300.0,40.5617,40.5767,40.5318,40.5617,131300.0
2015-04-10 13:20:00,54.27,54.29,54.23,54.26,167400.0,40.5543,40.5692,40.5244,40.5468,167400.0
2015-04-10 13:30:00,54.26,54.31,54.25,54.29,106900.0,40.5468,40.5842,40.5393,40.5692,106900.0
2015-04-10 13:40:00,54.29,54.31,54.27,54.3,85400.0,40.5692,40.5842,40.5543,40.5767,85400.0
2015-04-10 13:50:00,54.3,54.31,54.28,54.3,82900.0,40.5767,40.5842,40.5617,40.5767,82900.0
2015-04-10 14:00:00,54.3,54.31,54.24,54.26,189500.0,40.5767,40.5842,40.5318,40.5468,189500.0
2015-04-10 14:10:00,54.26,54.3,54.25,54.25,149600.0,40.5468,40.5767,40.5393,40.5393,149600.0
2015-04-10 14:20:00,54.25,54.26,54.2,54.2,168100.0,40.5393,40.5468,40.502,40.502,168100.0
2015-04-10 14:30:00,54.21,54.26,54.2,54.26,392300.0,40.5094,40.5468,40.502,40.5468,392300.0
2015-04-10 14:40:00,54.26,54.29,54.24,54.29,243400.0,40.5468,40.5692,40.5318,40.5692,243400.0
2015-04-10 14:50:00,54.28,54.35,54.28,54.31,206600.0,40.5617,40.614,40.5617,40.5842,206600.0
2015-04-10 15:00:00,54.32,54.34,54.29,54.32,169200.0,40.5916,40.6066,40.5692,40.5916,169200.0
2015-04-10 15:10:00,54.33,54.36,54.3,54.3,278700.0,40.5991,40.6215,40.5767,40.5767,278700.0
2015-04-10 15:20:00,54.3,54.31,54.28,54.29,184600.0,40.5767,40.5842,40.5617,40.5692,184600.0
2015-04-10 15:30:00,54.29,54.36,54.27,54.36,377200.0,40.5692,40.6215,40.5543,40.6215,377200.0
2015-04-10 15:40:00,54.36,54.38,54.31,54.31,361100.0,40.6215,40.6365,40.5842,40.5842,361100.0
2015-04-10 15:50:00,54.32,54.33,54.26,54.31,694500.0,40.5916,40.5991,40.5468,40.5842,694500.0
2015-04-13 09:30:00,54.33,54.48,54.28,54.4,516500.0,40.5991,40.7112,40.5617,40.6514,516500.0
2015-04-13 09:40:00,54.41,54.52,54.35,54.49,383200.0,40.6589,40.7411,40.614,40.7187,383200.0
2015-04-13 09:50:00,54.49,54.5,54.35,54.37,525500.0,40.7187,40.7261,40.614,40.629,525500.0
2015-04-13 10:00:00,54.36,54.5,54.34,54.48,420800.0,40.6215,40.7261,40.6066,40.7112,420800.0
2015-04-13 10:10:00,54.48,54.53,54.47,54.52,244600.0,40.7112,40.7486,40.7037,40.7411,244600.0
2015-04-13 10:20:00,54.51,54.6,54.5,54.56,245500.0,40.7336,40.8009,40.7261,40.771,245500.0
2015-04-13 10:30:00,54.57,54.59,54.52,54.54,232300.0,40.7784,40.7934,40.7411,40.756,232300.0
2015-04-13 10:40:00,54.54,54.55,54.5,54.52,292200.0,40.756,40.7635,40.7261,40.7411,292200.0
2015-04-13 10:50:00,54.52,54.55,54.49,54.52,209300.0,40.7411,40.7635,40.7187,40.7411,209300.0
2015-04-13 11:00:00,54.51,54.54,54.5,54.52,143100.0,40.7336,40.756,40.7261,40.7411,143100.0
2015-04-13 11:10:00,54.53,54.6,54.52,54.59,255500.0,40.7486,40.8009,40.7411,40.7934,255500.0
2015-04-13 11:20:00,54.59,54.62,54.54,54.59,193500.0,40.7934,40.8158,40.756,40.7934,193500.0
2015-04-13 11:30:00,54.59,54.63,54.58,54.62,188600.0,40.7934,40.8233,40.7859,40.8158,188600.0
2015-04-13 11:40:00,54.62,54.66,54.61,54.64,206900.0,40.8158,40.8457,40.8083,40.8308,206900.0
2015-04-13 11:50:00,54.64,54.67,54.62,54.64,176300.0,40.8308,40.8532,40.8158,40.8308,176300.0
2015-04-13 12:00:00,54.63,54.66,54.61,54.61,157500.0,40.8233,40.8457,40.8083,40.8083,157500.0
2015-04-13 12:10:00,54.61,54.65,54.6,54.6,173100.0,40.8083,40.8382,40.8009,40.8009,173100.0
2015-04-13 12:20:00,54.6,54.62,54.56,54.57,162000.0,40.8009,40.8158,40.771,40.7784,162000.0
2015-04-13 12:30:00,54.57,54.66,54.55,54.66,174800.0,40.7784,40.8457,40.7635,40.8457,174800.0
2015-04-13 12:40:00,54.65,54.66,54.61,54.63,131700.0,40.8382,40.8457,40.8083,40.8233,131700.0
2015-04-13 12:50:00,54.63,54.66,54.61,54.64,159600.0,40.8233,40.8457,40.8083,40.8308,159600.0
2015-04-13 13:00:00,54.64,54.64,54.53,54.55,285000.0,40.8308,40.8308,40.7486,40.7635,285000.0
2015-04-13 13:10:00,54.55,54.57,54.51,54.56,404300.0,40.7635,40.7784,40.7336,40.771,404300.0
2015-04-13 13:20:00,54.55,54.56,54.52,54.56,410700.0,40.7635,40.771,40.7411,40.771,410700.0
2015-04-13 13:30:00,54.56,54.65,54.55,54.65,210100.0,40.771,40.8382,40.7635,40.8382,210100.0
2015-04-13 13:40:00,54.65,54.68,54.62,54.62,241300.0,40.8382,40.8606,40.8158,40.8158,241300.0
2015-04-13 13:50:00,54.62,54.69,54.59,54.67,177600.0,40.8158,40.8681,40.7934,40.8532,177600.0
2015-04-13 14:00:00,54.68,54.73,54.66,54.72,198600.0,40.8606,40.898,40.8457,40.8905,198600.0
2015-04-13 14:10:00,54.72,54.72,54.62,54.63,261100.0,40.8905,40.8905,40.8158,40.8233,261100.0
2015-04-13 14:20:00,54.62,54.63,54.57,54.59,192200.0,40.8158,40.8233,40.7784,40.7934,192200.0
2015-04-13 14:30:00,54.59,54.61,54.58,54.58,473300.0,40.7934,40.8083,40.7859,40.7859,473300.0
2015-04-13 14:40:00,54.59,54.61,54.53,54.56,373900.0,40.7934,40.8083,40.7486,40.771,373900.0
2015-04-13 14:50:00,54.55,54.59,54.5,54.55,251400.0,40.7635,40.7934,40.7261,40.7635,251400.0
2015-04-13 15:00:00,54.55,54.68,54.54,54.66,355200.0,40.7635,40.8606,40.756,40.8457,355200.0
2015-04-13 15:10:00,54.66,54.68,54.63,54.65,258000.0,40.8457,40.8606,40.8233,40.8382,258000.0
2015-04-13 15:20:00,54.65,54.65,54.58,54.61,383900.0,40.8382,40.8382,40.7859,40.8083,383900.0
2015-04-13 15:30:00,54.6,54.67,54.59,54.67,622800.0,40.8009,40.8532,40.7934,40.8532,622800.0
2015-04-13 15:40:00,54.67,54.7,54.6,54.7,886000.0,40.8532,40.8756,40.8009,40.8756,886000.0
2015-04-13 15:50:00,54.69,54.7,54.61,54.62,1173200.0,40.8681,40.8756,40.8083,40.8158,1173200.0
2015-04-14 09:30:00,53.93,54.37,53.88,53.98,2067800.0,40.3002,40.629,40.2628,40.3376,2067800.0
2015-04-14 09:40:00,53.98,54.19,53.96,54.08,1094800.0,40.3376,40.4945,40.3226,40.4123,1094800.0
2015-04-14 09:50:00,54.08,54.14,53.85,53.86,1464700.0,40.4123,40.4571,40.2404,40.2479,1464700.0
2015-04-14 10:00:00,53.87,53.92,53.73,53.73,1320600.0,40.2554,40.2927,40.1507,40.1507,1320600.0
2015-04-14 10:10:00,53.73,53.84,53.72,53.75,824000.0,40.1507,40.2329,40.1433,40.1657,824000.0
2015-04-14 10:20:00,53.75,53.83,53.68,53.72,909300.0,40.1657,40.2255,40.1134,40.1433,909300.0
2015-04-14 10:30:00,53.72,53.72,53.57,53.64,668200.0,40.1433,40.1433,40.0312,40.0835,668200.0
2015-04-14 10:40:00,53.64,53.74,53.59,53.68,565000.0,40.0835,40.1582,40.0461,40.1134,565000.0
2015-04-14 10:50:00,53.68,53.73,53.64,53.71,491900.0,40.1134,40.1507,40.0835,40.1358,491900.0
2015-04-14 11:00:00,53.71,53.74,53.62,53.73,468600.0,40.1358,40.1582,40.0685,40.1507,468600.0
2015-04-14 11:10:00,53.73,53.91,53.73,53.79,734600.0,40.1507,40.2852,40.1507,40.1956,734600.0
2015-04-14 11:20:00,53.78,53.82,53.72,53.77,435400.0,40.1881,40.218,40.1433,40.1806,435400.0
2015-04-14 11:30:00,53.76,53.77,53.64,53.7,457600.0,40.1732,40.1806,40.0835,40.1283,457600.0
2015-04-14 11:40:00,53.7,53.85,53.69,53.81,596500.0,40.1283,40.2404,40.1208,40.2105,596500.0
2015-04-14 11:50:00,53.8,53.85,53.8,53.81,326100.0,40.203,40.2404,40.203,40.2105,326100.0
2015-04-14 12:00:00,53.81,53.82,53.75,53.77,289500.0,40.2105,40.218,40.1657,40.1806,289500.0
2015-04-14 12:10:00,53.78,53.79,53.74,53.77,252400.0,40.1881,40.1956,40.1582,40.1806,252400.0
2015-04-14 12:20:00,53.77,53.77,53.74,53.75,232000.0,40.1806,40.1806,40.1582,40.1657,232000.0
2015-04-14 12:30:00,53.75,53.93,53.75,53.87,675600.0,40.1657,40.3002,40.1657,40.2554,675600.0
2015-04-14 12:40:00,53.87,53.88,53.84,53.87,273200.0,40.2554,40.2628,40.2329,40.2554,273200.0
2015-04-14 12:50:00,53.87,53.91,53.86,53.89,392200.0,40.2554,40.2852,40.2479,40.2703,392200.0
2015-04-14 13:00:00,53.89,53.92,53.88,53.9,337500.0,40.2703,40.2927,40.2628,40.2778,337500.0
2015-04-14 13:10:00,53.9,53.94,53.82,53.82,317600.0,40.2778,40.3077,40.218,40.218,317600.0
2015-04-14 13:20:00,53.82,53.95,53.82,53.94,403400.0,40.218,40.3151,40.218,40.3077,403400.0
2015-04-14 13:30:00,53.94,54.04,53.93,54.0,922900.0,40.3077,40.3824,40.3002,40.3525,922900.0
2015-04-14 13:40:00,54.0,54.13,54.0,54.12,436700.0,40.3525,40.4496,40.3525,40.4422,436700.0
2015-04-14 13:50:00,54.12,54.2,54.1,54.17,450600.0,40.4422,40.502,40.4272,40.4795,450600.0
2015-04-14 14:00:00,54.17,54.18,54.12,54.18,370900.0,40.4795,40.487,40.4422,40.487,370900.0
2015-04-14 14:10:00,54.18,54.27,54.14,54.26,544200.0,40.487,40.5543,40.4571,40.5468,544200.0
2015-04-14 14:20:00,54.26,54.34,54.23,54.32,636900.0,40.5468,40.6066,40.5244,40.5916,636900.0
2015-04-14 14:30:00,54.32,54.32,54.17,54.2,623600.0,40.5916,40.5916,40.4795,40.502,623600.0
2015-04-14 14:40:00,54.2,54.21,54.15,54.18,466100.0,40.502,40.5094,40.4646,40.487,466100.0
2015-04-14 14:50:00,54.19,54.32,54.18,54.31,522600.0,40.4945,40.5916,40.487,40.5842,522600.0
2015-04-14 15:00:00,54.31,54.45,54.3,54.36,796600.0,40.5842,40.6888,40.5767,40.6215,796600.0
2015-04-14 15:10:00,54.36,54.47,54.35,54.46,772900.0,40.6215,40.7037,40.614,40.6962,772900.0
2015-04-14 15:20:00,54.45,54.47,54.26,54.26,569100.0,40.6888,40.7037,40.5468,40.5468,569100.0
2015-04-14 15:30:00,54.26,54.39,54.26,54.33,750300.0,40.5468,40.6439,40.5468,40.5991,750300.0
2015-04-14 15:40:00,54.33,54.33,54.21,54.22,632800.0,40.5991,40.5991,40.5094,40.5169,632800.0
2015-04-14 15:50:00,54.22,54.23,54.05,54.19,1943500.0,40.5169,40.5244,40.3899,40.4945,1943500.0
2015-04-15 09:30:00,54.37,54.65,54.19,54.62,1083200.0,40.629,40.8382,40.4945,40.8158,1083200.0
2015-04-15 09:40:00,54.63,54.78,54.57,54.78,539000.0,40.8233,40.9354,40.7784,40.9354,539000.0
2015-04-15 09:50:00,54.78,54.8,54.63,54.65,505500.0,40.9354,40.9503,40.8233,40.8382,505500.0
2015-04-15 10:00:00,54.65,54.72,54.57,54.61,457600.0,40.8382,40.8905,40.7784,40.8083,457600.0
2015-04-15 10:10:00,54.6,54.65,54.55,54.59,382100.0,40.8009,40.8382,40.7635,40.7934,382100.0
2015-04-15 10:20:00,54.6,54.62,54.48,54.5,293600.0,40.8009,40.8158,40.7112,40.7261,293600.0
2015-04-15 10:30:00,54.5,54.57,54.48,54.56,368100.0,40.7261,40.7784,40.7112,40.771,368100.0
2015-04-15 10:40:00,54.55,54.61,54.54,54.6,267000.0,40.7635,40.8083,40.756,40.8009,267000.0
2015-04-15 10:50:00,54.6,54.66,54.59,54.64,339200.0,40.8009,40.8457,40.7934,40.8308,339200.0
2015-04-15 11:00:00,54.64,54.65,54.47,54.53,419700.0,40.8308,40.8382,40.7037,40.7486,419700.0
2015-04-15 11:10:00,54.53,54.58,54.51,54.58,325000.0,40.7486,40.7859,40.7336,40.7859,325000.0
2015-04-15 11:20:00,54.57,54.63,54.57,54.63,328500.0,40.7784,40.8233,40.7784,40.8233,328500.0
2015-04-15 11:30:00,54.63,54.65,54.52,54.55,410800.0,40.8233,40.8382,40.7411,40.7635,410800.0
2015-04-15 11:40:00,54.55,54.61,54.53,54.55,241300.0,40.7635,40.8083,40.7486,40.7635,241300.0
2015-04-15 11:50:00,54.55,54.62,54.54,54.6,190100.0,40.7635,40.8158,40.756,40.8009,190100.0
2015-04-15 12:00:00,54.6,54.64,54.59,54.59,178300.0,40.8009,40.8308,40.7934,40.7934,178300.0
2015-04-15 12:10:00,54.59,54.6,54.58,54.6,188600.0,40.7934,40.8009,40.7859,40.8009,188600.0
2015-04-15 12:20:00,54.6,54.61,54.57,54.58,193000.0,40.8009,40.8083,40.7784,40.7859,193000.0
2015-04-15 12:30:00,54.58,54.59,54.48,54.57,312400.0,40.7859,40.7934,40.7112,40.7784,312400.0
2015-04-15 12:40:00,54.57,54.61,54.57,54.6,114000.0,40.7784,40.8083,40.7784,40.8009,114000.0
2015-04-15 12:50:00,54.59,54.63,54.57,54.62,118600.0,40.7934,40.8233,40.7784,40.8158,118600.0
2015-04-15 13:00:00,54.62,54.65,54.6,54.61,133900.0,40.8158,40.8382,40.8009,40.8083,133900.0
2015-04-15 13:10:00,54.6,54.72,54.6,54.71,128000.0,40.8009,40.8905,40.8009,40.8831,128000.0
2015-04-15 13:20:00,54.71,54.84,54.7,54.82,285700.0,40.8831,40.9802,40.8756,40.9653,285700.0
2015-04-15 13:30:00,54.82,54.87,54.8,54.81,202900.0,40.9653,41.0026,40.9503,40.9578,202900.0
2015-04-15 13:40:00,54.8,54.84,54.79,54.8,243200.0,40.9503,40.9802,40.9428,40.9503,243200.0
2015-04-15 13:50:00,54.8,54.8,54.71,54.73,157100.0,40.9503,40.9503,40.8831,40.898,157100.0
2015-04-15 14:00:00,54.73,54.75,54.68,54.75,167100.0,40.898,40.913,40.8606,40.913,167100.0
2015-04-15 14:10:00,54.74,54.78,54.74,54.74,298700.0,40.9055,40.9354,40.9055,40.9055,298700.0
2015-04-15 14:20:00,54.74,54.76,54.71,54.72,255600.0,40.9055,40.9204,40.8831,40.8905,255600.0
2015-04-15 14:30:00,54.73,54.78,54.72,54.78,249000.0,40.898,40.9354,40.8905,40.9354,249000.0
2015-04-15 14:40:00,54.77,54.82,54.77,54.82,189900.0,40.9279,40.9653,40.9279,40.9653,189900.0
2015-04-15 14:50:00,54.81,54.84,54.81,54.82,219800.0,40.9578,40.9802,40.9578,40.9653,219800.0
2015-04-15 15:00:00,54.83,54.85,54.81,54.84,341800.0,40.9727,40.9877,40.9578,40.9802,341800.0
2015-04-15 15:10:00,54.84,54.86,54.8,54.8,415800.0,40.9802,40.9951,40.9503,40.9503,415800.0
2015-04-15 15:20:00,54.8,54.89,54.8,54.89,337900.0,40.9503,41.0176,40.9503,41.0176,337900.0
2015-04-15 15:30:00,54.89,54.91,54.76,54.76,593300.0,41.0176,41.0325,40.9204,40.9204,593300.0
2015-04-15 15:40:00,54.76,54.84,54.76,54.8,909500.0,40.9204,40.9802,40.9204,40.9503,909500.0
2015-04-15 15:50:00,54.8,54.82,54.74,54.79,1684300.0,40.9503,40.9653,40.9055,40.9428,1684300.0
2015-04-16 09:30:00,54.5,54.6,54.37,54.46,1066400.0,40.7261,40.8009,40.629,40.6962,1066400.0
2015-04-16 09:40:00,54.45,54.5,54.34,54.36,542600.0,40.6888,40.7261,40.6066,40.6215,542600.0
2015-04-16 09:50:00,54.36,54.47,54.35,54.41,299500.0,40.6215,40.7037,40.614,40.6589,299500.0
2015-04-16 10:00:00,54.41,54.54,54.4,54.45,394800.0,40.6589,40.756,40.6514,40.6888,394800.0
2015-04-16 10:10:00,54.45,54.55,54.41,54.51,302300.0,40.6888,40.7635,40.6589,40.7336,302300.0
2015-04-16 10:20:00,54.52,54.56,54.5,54.53,318800.0,40.7411,40.771,40.7261,40.7486,318800.0
2015-04-16 10:30:00,54.52,54.55,54.48,54.52,430100.0,40.7411,40.7635,40.7112,40.7411,430100.0
2015-04-16 10:40:00,54.53,54.75,54.5,54.73,436100.0,40.7486,40.913,40.7261,40.898,436100.0
2015-04-16 10:50:00,54.74,54.77,54.69,54.72,442600.0,40.9055,40.9279,40.8681,40.8905,442600.0
2015-04-16 11:00:00,54.72,54.79,54.71,54.78,317800.0,40.8905,40.9428,40.8831,40.9354,317800.0
2015-04-16 11:10:00,54.77,54.79,54.74,54.77,263000.0,40.9279,40.9428,40.9055,40.9279,263000.0
2015-04-16 11:20:00,54.77,54.78,54.67,54.69,206600.0,40.9279,40.9354,40.8532,40.8681,206600.0
2015-04-16 11:30:00,54.69,54.7,54.6,54.67,308500.0,40.8681,40.8756,40.8009,40.8532,308500.0
2015-04-16 11:40:00,54.66,54.69,54.62,54.68,292500.0,40.8457,40.8681,40.8158,40.8606,292500.0
2015-04-16 11:50:00,54.69,54.71,54.67,54.7,177100.0,40.8681,40.8831,40.8532,40.8756,177100.0
2015-04-16 12:00:00,54.69,54.71,54.67,54.7,158500.0,40.8681,40.8831,40.8532,40.8756,158500.0
2015-04-16 12:10:00,54.69,54.77,54.68,54.75,217100.0,40.8681,40.9279,40.8606,40.913,217100.0
2015-04-16 12:20:00,54.74,54.76,54.73,54.74,108400.0,40.9055,40.9204,40.898,40.9055,108400.0
2015-04-16 12:30:00,54.74,54.74,54.68,54.68,212500.0,40.9055,40.9055,40.8606,40.8606,212500.0
2015-04-16 12:40:00,54.68,54.72,54.65,54.66,208800.0,40.8606,40.8905,40.8382,40.8457,208800.0
2015-04-16 12:50:00,54.66,54.66,54.58,54.62,186200.0,40.8457,40.8457,40.7859,40.8158,186200.0
2015-04-16 13:00:00,54.62,54.67,54.61,54.64,185200.0,40.8158,40.8532,40.8083,40.8308,185200.0
2015-04-16 13:10:00,54.64,54.69,54.63,54.69,154000.0,40.8308,40.8681,40.8233,40.8681,154000.0
2015-04-16 13:20:00,54.69,54.74,54.67,54.67,139400.0,40.8681,40.9055,40.8532,40.8532,139400.0
2015-04-16 13:30:00,54.68,54.7,54.65,54.7,169400.0,40.8606,40.8756,40.8382,40.8756,169400.0
2015-04-16 13:40:00,54.7,54.8,54.69,54.79,222700.0,40.8756,40.9503,40.8681,40.9428,222700.0
2015-04-16 13:50:00,54.79,54.88,54.79,54.88,212100.0,40.9428,41.0101,40.9428,41.0101,212100.0
2015-04-16 14:00:00,54.88,54.89,54.84,54.87,192400.0,41.0101,41.0176,40.9802,41.0026,192400.0
2015-04-16 14:10:00,54.87,54.99,54.86,54.98,426100.0,41.0026,41.0923,40.9951,41.0848,426100.0
2015-04-16 14:20:00,54.98,55.04,54.98,55.02,461100.0,41.0848,41.1297,41.0848,41.1147,461100.0
2015-04-16 14:30:00,55.02,55.04,54.95,55.04,215000.0,41.1147,41.1297,41.0624,41.1297,215000.0
2015-04-16 14:40:00,55.04,55.05,55.0,55.02,192400.0,41.1297,41.1371,41.0998,41.1147,192400.0
2015-04-16 14:50:00,55.02,55.07,55.01,55.03,392100.0,41.1147,41.1521,41.1072,41.1222,392100.0
2015-04-16 15:00:00,55.03,55.04,54.95,54.97,427900.0,41.1222,41.1297,41.0624,41.0773,427900.0
2015-04-16 15:10:00,54.96,55.03,54.96,55.01,418900.0,41.0699,41.1222,41.0699,41.1072,418900.0
2015-04-16 15:20:00,55.0,55.02,54.86,54.86,450400.0,41.0998,41.1147,40.9951,40.9951,450400.0
2015-04-16 15:30:00,54.86,54.96,54.85,54.95,282700.0,40.9951,41.0699,40.9877,41.0624,282700.0
2015-04-16 15:40:00,54.95,54.97,54.82,54.85,601400.0,41.0624,41.0773,40.9653,40.9877,601400.0
2015-04-16 15:50:00,54.85,54.88,54.81,54.83,1112400.0,40.9877,41.0101,40.9578,40.9727,1112400.0
2015-04-17 09:30:00,54.41,54.56,54.34,54.47,1947000.0,40.6589,40.771,40.6066,40.7037,1947000.0
2015-04-17 09:40:00,54.46,54.51,54.22,54.28,700000.0,40.6962,40.7336,40.5169,40.5617,700000.0
2015-04-17 09:50:00,54.28,54.38,54.24,54.29,565900.0,40.5617,40.6365,40.5318,40.5692,565900.0
2015-04-17 10:00:00,54.28,54.31,54.09,54.13,654000.0,40.5617,40.5842,40.4198,40.4496,654000.0
2015-04-17 10:10:00,54.12,54.18,54.08,54.16,340100.0,40.4422,40.487,40.4123,40.4721,340100.0
2015-04-17 10:20:00,54.16,54.18,54.1,54.16,420700.0,40.4721,40.487,40.4272,40.4721,420700.0
2015-04-17 10:30:00,54.15,54.21,54.13,54.14,296400.0,40.4646,40.5094,40.4496,40.4571,296400.0
2015-04-17 10:40:00,54.14,54.21,54.09,54.1,183200.0,40.4571,40.5094,40.4198,40.4272,183200.0
2015-04-17 10:50:00,54.1,54.11,54.0,54.05,343100.0,40.4272,40.4347,40.3525,40.3899,343100.0
2015-04-17 11:00:00,54.05,54.07,53.99,54.06,302100.0,40.3899,40.4048,40.345,40.3973,302100.0
2015-04-17 11:10:00,54.06,54.08,54.02,54.07,171700.0,40.3973,40.4123,40.3674,40.4048,171700.0
2015-04-17 11:20:00,54.07,54.11,54.02,54.07,289000.0,40.4048,40.4347,40.3674,40.4048,289000.0
2015-04-17 11:30:00,54.07,54.09,54.04,54.05,333400.0,40.4048,40.4198,40.3824,40.3899,333400.0
2015-04-17 11:40:00,54.05,54.08,54.0,54.07,184400.0,40.3899,40.4123,40.3525,40.4048,184400.0
2015-04-17 11:50:00,54.07,54.11,54.06,54.06,235000.0,40.4048,40.4347,40.3973,40.3973,235000.0
2015-04-17 12:00:00,54.07,54.11,54.06,54.08,187700.0,40.4048,40.4347,40.3973,40.4123,187700.0
2015-04-17 12:10:00,54.09,54.13,54.06,54.07,209100.0,40.4198,40.4496,40.3973,40.4048,209100.0
2015-04-17 12:20:00,54.08,54.1,54.03,54.07,161000.0,40.4123,40.4272,40.3749,40.4048,161000.0
2015-04-17 12:30:00,54.06,54.16,54.05,54.16,231200.0,40.3973,40.4721,40.3899,40.4721,231200.0
2015-04-17 12:40:00,54.15,54.16,54.11,54.15,244200.0,40.4646,40.4721,40.4347,40.4646,244200.0
2015-04-17 12:50:00,54.16,54.19,54.08,54.18,193500.0,40.4721,40.4945,40.4123,40.487,193500.0
2015-04-17 13:00:00,54.18,54.25,54.16,54.22,219300.0,40.487,40.5393,40.4721,40.5169,219300.0
2015-04-17 13:10:00,54.22,54.29,54.21,54.29,279400.0,40.5169,40.5692,40.5094,40.5692,279400.0
2015-04-17 13:20:00,54.29,54.31,54.14,54.19,287200.0,40.5692,40.5842,40.4571,40.4945,287200.0
2015-04-17 13:30:00,54.19,54.19,54.12,54.16,349000.0,40.4945,40.4945,40.4422,40.4721,349000.0
2015-04-17 13:40:00,54.15,54.21,54.12,54.21,352100.0,40.4646,40.5094,40.4422,40.5094,352100.0
2015-04-17 13:50:00,54.21,54.24,54.13,54.16,623900.0,40.5094,40.5318,40.4496,40.4721,623900.0
2015-04-17 14:00:00,54.17,54.18,54.04,54.05,246000.0,40.4795,40.487,40.3824,40.3899,246000.0
2015-04-17 14:10:00,54.05,54.08,54.0,54.02,243800.0,40.3899,40.4123,40.3525,40.3674,243800.0
2015-04-17 14:20:00,54.01,54.04,54.0,54.03,128100.0,40.36,40.3824,40.3525,40.3749,128100.0
2015-04-17 14:30:00,54.02,54.09,53.99,54.07,447200.0,40.3674,40.4198,40.345,40.4048,447200.0
2015-04-17 14:40:00,54.07,54.11,54.04,54.06,267000.0,40.4048,40.4347,40.3824,40.3973,267000.0
2015-04-17 14:50:00,54.06,54.09,54.03,54.07,233700.0,40.3973,40.4198,40.3749,40.4048,233700.0
2015-04-17 15:00:00,54.06,54.07,54.02,54.03,271000.0,40.3973,40.4048,40.3674,40.3749,271000.0
2015-04-17 15:10:00,54.03,54.12,54.03,54.04,336200.0,40.3749,40.4422,40.3749,40.3824,336200.0
2015-04-17 15:20:00,54.05,54.06,53.98,54.0,596400.0,40.3899,40.3973,40.3376,40.3525,596400.0
2015-04-17 15:30:00,54.01,54.18,54.0,54.16,547200.0,40.36,40.487,40.3525,40.4721,547200.0
2015-04-17 15:40:00,54.16,54.19,54.05,54.05,539000.0,40.4721,40.4945,40.3899,40.3899,539000.0
2015-04-17 15:50:00,54.05,54.1,54.0,54.05,1265400.0,40.3899,40.4272,40.3525,40.3899,1265400.0
2015-04-20 09:30:00,54.34,54.47,54.25,54.25,565700.0,40.6066,40.7037,40.5393,40.5393,565700.0
2015-04-20 09:40:00,54.26,54.38,54.21,54.34,279500.0,40.5468,40.6365,40.5094,40.6066,279500.0
2015-04-20 09:50:00,54.34,54.4,54.3,54.33,223000.0,40.6066,40.6514,40.5767,40.5991,223000.0
2015-04-20 10:00:00,54.34,54.35,54.17,54.25,318100.0,40.6066,40.614,40.4795,40.5393,318100.0
2015-04-20 10:10:00,54.26,54.26,54.18,54.22,261800.0,40.5468,40.5468,40.487,40.5169,261800.0
2015-04-20 10:20:00,54.22,54.32,54.21,54.28,206800.0,40.5169,40.5916,40.5094,40.5617,206800.0
2015-04-20 10:30:00,54.29,54.37,54.28,54.34,210200.0,40.5692,40.629,40.5617,40.6066,210200.0
2015-04-20 10:40:00,54.34,54.34,54.29,54.3,216200.0,40.6066,40.6066,40.5692,40.5767,216200.0
2015-04-20 10:50:00,54.31,54.42,54.29,54.41,231600.0,40.5842,40.6664,40.5692,40.6589,231600.0
2015-04-20 11:00:00,54.42,54.44,54.38,54.4,341000.0,40.6664,40.6813,40.6365,40.6514,341000.0
2015-04-20 11:10:00,54.4,54.41,54.31,54.33,295200.0,40.6514,40.6589,40.5842,40.5991,295200.0
2015-04-20 11:20:00,54.34,54.36,54.27,54.27,197200.0,40.6066,40.6215,40.5543,40.5543,197200.0
2015-04-20 11:30:00,54.27,54.34,54.27,54.29,265800.0,40.5543,40.6066,40.5543,40.5692,265800.0
2015-04-20 11:40:00,54.3,54.37,54.29,54.3,156600.0,40.5767,40.629,40.5692,40.5767,156600.0
2015-04-20 11:50:00,54.3,54.36,54.27,54.3,218600.0,40.5767,40.6215,40.5543,40.5767,218600.0
2015-04-20 12:00:00,54.3,54.35,54.25,54.35,384900.0,40.5767,40.614,40.5393,40.614,384900.0
2015-04-20 12:10:00,54.34,54.4,54.34,54.39,191800.0,40.6066,40.6514,40.6066,40.6439,191800.0
2015-04-20 12:20:00,54.4,54.5,54.39,54.49,288400.0,40.6514,40.7261,40.6439,40.7187,288400.0
2015-04-20 12:30:00,54.49,54.52,54.42,54.44,320700.0,40.7187,40.7411,40.6664,40.6813,320700.0
2015-04-20 12:40:00,54.45,54.51,54.44,54.5,195800.0,40.6888,40.7336,40.6813,40.7261,195800.0
2015-04-20 12:50:00,54.51,54.52,54.5,54.51,166200.0,40.7336,40.7411,40.7261,40.7336,166200.0
2015-04-20 13:00:00,54.52,54.61,54.51,54.61,409300.0,40.7411,40.8083,40.7336,40.8083,409300.0
2015-04-20 13:10:00,54.61,54.63,54.59,54.6,432300.0,40.8083,40.8233,40.7934,40.8009,432300.0
2015-04-20 13:20:00,54.6,54.66,54.6,54.63,417300.0,40.8009,40.8457,40.8009,40.8233,417300.0
2015-04-20 13:30:00,54.64,54.67,54.61,54.66,280400.0,40.8308,40.8532,40.8083,40.8457,280400.0
2015-04-20 13:40:00,54.66,54.66,54.61,54.61,228900.0,40.8457,40.8457,40.8083,40.8083,228900.0
2015-04-20 13:50:00,54.61,54.62,54.51,54.51,228000.0,40.8083,40.8158,40.7336,40.7336,228000.0
2015-04-20 14:00:00,54.51,54.56,54.49,54.5,351200.0,40.7336,40.771,40.7187,40.7261,351200.0
2015-04-20 14:10:00,54.5,54.53,54.48,54.52,234800.0,40.7261,40.7486,40.7112,40.7411,234800.0
2015-04-20 14:20:00,54.52,54.55,54.51,54.51,141900.0,40.7411,40.7635,40.7336,40.7336,141900.0
2015-04-20 14:30:00,54.51,54.52,54.5,54.51,192500.0,40.7336,40.7411,40.7261,40.7336,192500.0
2015-04-20 14:40:00,54.51,54.57,54.5,54.54,255900.0,40.7336,40.7784,40.7261,40.756,255900.0
2015-04-20 14:50:00,54.54,54.55,54.5,54.53,311700.0,40.756,40.7635,40.7261,40.7486,311700.0
2015-04-20 15:00:00,54.53,54.64,54.52,54.6,412900.0,40.7486,40.8308,40.7411,40.8009,412900.0
2015-04-20 15:10:00,54.61,54.61,54.56,54.6,232900.0,40.8083,40.8083,40.771,40.8009,232900.0
2015-04-20 15:20:00,54.6,54.61,54.45,54.46,238900.0,40.8009,40.8083,40.6888,40.6962,238900.0
2015-04-20 15:30:00,54.46,54.47,54.36,54.37,363600.0,40.6962,40.7037,40.6215,40.629,363600.0
2015-04-20 15:40:00,54.37,54.39,54.34,54.34,511900.0,40.629,40.6439,40.6066,40.6066,511900.0
2015-04-20 15:50:00,54.35,54.37,54.32,54.33,804500.0,40.614,40.629,40.5916,40.5991,804500.0
2015-04-21 09:30:00,54.55,54.85,54.54,54.56,818300.0,40.7635,40.9877,40.756,40.771,818300.0
2015-04-21 09:40:00,54.56,54.56,54.44,54.5,396500.0,40.771,40.771,40.6813,40.7261,396500.0
2015-04-21 09:50:00,54.51,54.64,54.5,54.57,286600.0,40.7336,40.8308,40.7261,40.7784,286600.0
2015-04-21 10:00:00,54.58,54.65,54.53,54.58,315200.0,40.7859,40.8382,40.7486,40.7859,315200.0
2015-04-21 10:10:00,54.58,54.66,54.57,54.59,269500.0,40.7859,40.8457,40.7784,40.7934,269500.0
2015-04-21 10:20:00,54.59,54.7,54.59,54.67,199700.0,40.7934,40.8756,40.7934,40.8532,199700.0
2015-04-21 10:30:00,54.67,54.68,54.54,54.57,265100.0,40.8532,40.8606,40.756,40.7784,265100.0
2015-04-21 10:40:00,54.57,54.57,54.46,54.51,235100.0,40.7784,40.7784,40.6962,40.7336,235100.0
2015-04-21 10:50:00,54.52,54.58,54.51,54.52,176500.0,40.7411,40.7859,40.7336,40.7411,176500.0
2015-04-21 11:00:00,54.51,54.63,54.5,54.63,163600.0,40.7336,40.8233,40.7261,40.8233,163600.0
2015-04-21 11:10:00,54.62,54.68,54.61,54.67,138900.0,40.8158,40.8606,40.8083,40.8532,138900.0
2015-04-21 11:20:00,54.67,54.68,54.57,54.59,205500.0,40.8532,40.8606,40.7784,40.7934,205500.0
2015-04-21 11:30:00,54.59,54.62,54.56,54.57,196400.0,40.7934,40.8158,40.771,40.7784,196400.0
2015-04-21 11:40:00,54.57,54.59,54.46,54.5,183900.0,40.7784,40.7934,40.6962,40.7261,183900.0
2015-04-21 11:50:00,54.5,54.51,54.47,54.48,212400.0,40.7261,40.7336,40.7037,40.7112,212400.0
2015-04-21 12:00:00,54.48,54.5,54.45,54.48,154900.0,40.7112,40.7261,40.6888,40.7112,154900.0
2015-04-21 12:10:00,54.48,54.49,54.45,54.45,202600.0,40.7112,40.7187,40.6888,40.6888,202600.0
2015-04-21 12:20:00,54.45,54.49,54.44,54.45,175200.0,40.6888,40.7187,40.6813,40.6888,175200.0
2015-04-21 12:30:00,54.45,54.46,54.41,54.45,125300.0,40.6888,40.6962,40.6589,40.6888,125300.0
2015-04-21 12:40:00,54.45,54.46,54.39,54.39,102900.0,40.6888,40.6962,40.6439,40.6439,102900.0
2015-04-21 12:50:00,54.4,54.41,54.37,54.41,92700.0,40.6514,40.6589,40.629,40.6589,92700.0
2015-04-21 13:00:00,54.41,54.44,54.36,54.37,147400.0,40.6589,40.6813,40.6215,40.629,147400.0
2015-04-21 13:10:00,54.37,54.46,54.36,54.44,143000.0,40.629,40.6962,40.6215,40.6813,143000.0
2015-04-21 13:20:00,54.45,54.49,54.42,54.43,202100.0,40.6888,40.7187,40.6664,40.6738,202100.0
2015-04-21 13:30:00,54.43,54.44,54.26,54.28,170500.0,40.6738,40.6813,40.5468,40.5617,170500.0
2015-04-21 13:40:00,54.27,54.33,54.27,54.29,225700.0,40.5543,40.5991,40.5543,40.5692,225700.0
2015-04-21 13:50:00,54.29,54.33,54.26,54.26,187500.0,40.5692,40.5991,40.5468,40.5468,187500.0
2015-04-21 14:00:00,54.27,54.28,54.19,54.26,239500.0,40.5543,40.5617,40.4945,40.5468,239500.0
2015-04-21 14:10:00,54.26,54.32,54.25,54.3,158700.0,40.5468,40.5916,40.5393,40.5767,158700.0
2015-04-21 14:20:00,54.31,54.37,54.3,54.35,195200.0,40.5842,40.629,40.5767,40.614,195200.0
2015-04-21 14:30:00,54.36,54.37,54.3,54.32,150500.0,40.6215,40.629,40.5767,40.5916,150500.0
2015-04-21 14:40:00,54.32,54.33,54.28,54.32,179300.0,40.5916,40.5991,40.5617,40.5916,179300.0
2015-04-21 14:50:00,54.33,54.34,54.31,54.34,146700.0,40.5991,40.6066,40.5842,40.6066,146700.0
2015-04-21 15:00:00,54.34,54.37,54.31,54.36,166800.0,40.6066,40.629,40.5842,40.6215,166800.0
2015-04-21 15:10:00,54.36,54.38,54.34,54.35,153100.0,40.6215,40.6365,40.6066,40.614,153100.0
2015-04-21 15:20:00,54.36,54.36,54.24,54.3,407800.0,40.6215,40.6215,40.5318,40.5767,407800.0
2015-04-21 15:30:00,54.3,54.3,54.23,54.29,362300.0,40.5767,40.5767,40.5244,40.5692,362300.0
2015-04-21 15:40:00,54.29,54.34,54.27,54.31,487100.0,40.5692,40.6066,40.5543,40.5842,487100.0
2015-04-21 15:50:00,54.3,54.34,54.26,54.29,770200.0,40.5767,40.6066,40.5468,40.5692,770200.0
2015-04-22 09:30:00,54.31,54.59,54.28,54.29,858600.0,40.5842,40.7934,40.5617,40.5692,858600.0
2015-04-22 09:40:00,54.29,54.34,54.17,54.21,430700.0,40.5692,40.6066,40.4795,40.5094,430700.0
2015-04-22 09:50:00,54.2,54.35,54.16,54.32,501700.0,40.502,40.614,40.4721,40.5916,501700.0
2015-04-22 10:00:00,54.32,54.45,54.26,54.27,516800.0,40.5916,40.6888,40.5468,40.5543,516800.0
2015-04-22 10:10:00,54.27,54.44,54.24,54.42,418300.0,40.5543,40.6813,40.5318,40.6664,418300.0
2015-04-22 10:20:00,54.41,54.62,54.38,54.6,407300.0,40.6589,40.8158,40.6365,40.8009,407300.0
2015-04-22 10:30:00,54.61,54.61,54.48,54.53,364800.0,40.8083,40.8083,40.7112,40.7486,364800.0
2015-04-22 10:40:00,54.53,54.79,54.52,54.77,404400.0,40.7486,40.9428,40.7411,40.9279,404400.0
2015-04-22 10:50:00,54.77,54.81,54.65,54.66,297700.0,40.9279,40.9578,40.8382,40.8457,297700.0
2015-04-22 11:00:00,54.66,54.73,54.62,54.68,290400.0,40.8457,40.898,40.8158,40.8606,290400.0
2015-04-22 11:10:00,54.68,54.71,54.57,54.57,155100.0,40.8606,40.8831,40.7784,40.7784,155100.0
2015-04-22 11:20:00,54.57,54.62,54.52,54.62,184200.0,40.7784,40.8158,40.7411,40.8158,184200.0
2015-04-22 11:30:00,54.63,54.68,54.55,54.58,196100.0,40.8233,40.8606,40.7635,40.7859,196100.0
2015-04-22 11:40:00,54.59,54.63,54.55,54.6,118800.0,40.7934,40.8233,40.7635,40.8009,118800.0
2015-04-22 11:50:00,54.6,54.67,54.57,54.67,210100.0,40.8009,40.8532,40.7784,40.8532,210100.0
2015-04-22 12:00:00,54.68,54.7,54.63,54.63,334800.0,40.8606,40.8756,40.8233,40.8233,334800.0
2015-04-22 12:10:00,54.63,54.64,54.56,54.59,209600.0,40.8233,40.8308,40.771,40.7934,209600.0
2015-04-22 12:20:00,54.58,54.62,54.57,54.62,139100.0,40.7859,40.8158,40.7784,40.8158,139100.0
2015-04-22 12:30:00,54.62,54.64,54.6,54.62,215400.0,40.8158,40.8308,40.8009,40.8158,215400.0
2015-04-22 12:40:00,54.61,54.67,54.59,54.66,185000.0,40.8083,40.8532,40.7934,40.8457,185000.0
2015-04-22 12:50:00,54.67,54.83,54.67,54.73,436600.0,40.8532,40.9727,40.8532,40.898,436600.0
2015-04-22 13:00:00,54.73,54.77,54.69,54.7,104300.0,40.898,40.9279,40.8681,40.8756,104300.0
2015-04-22 13:10:00,54.7,54.76,54.69,54.75,189800.0,40.8756,40.9204,40.8681,40.913,189800.0
2015-04-22 13:20:00,54.75,54.78,54.74,54.74,107900.0,40.913,40.9354,40.9055,40.9055,107900.0
2015-04-22 13:30:00,54.74,54.78,54.73,54.76,172900.0,40.9055,40.9354,40.898,40.9204,172900.0
2015-04-22 13:40:00,54.76,54.87,54.75,54.87,246200.0,40.9204,41.0026,40.913,41.0026,246200.0
2015-04-22 13:50:00,54.87,54.87,54.79,54.81,114600.0,41.0026,41.0026,40.9428,40.9578,114600.0
2015-04-22 14:00:00,54.81,54.9,54.77,54.87,189700.0,40.9578,41.025,40.9279,41.0026,189700.0
2015-04-22 14:10:00,54.86,54.87,54.77,54.78,239900.0,40.9951,41.0026,40.9279,40.9354,239900.0
2015-04-22 14:20:00,54.77,54.8,54.76,54.78,167700.0,40.9279,40.9503,40.9204,40.9354,167700.0
2015-04-22 14:30:00,54.78,54.85,54.77,54.83,378800.0,40.9354,40.9877,40.9279,40.9727,378800.0
2015-04-22 14:40:00,54.83,54.85,54.82,54.85,164500.0,40.9727,40.9877,40.9653,40.9877,164500.0
2015-04-22 14:50:00,54.85,54.88,54.84,54.88,316300.0,40.9877,41.0101,40.9802,41.0101,316300.0
2015-04-22 15:00:00,54.88,54.91,54.81,54.83,384500.0,41.0101,41.0325,40.9578,40.9727,384500.0
2015-04-22 15:10:00,54.84,54.85,54.76,54.77,191000.0,40.9802,40.9877,40.9204,40.9279,191000.0
2015-04-22 15:20:00,54.76,54.86,54.76,54.8,169800.0,40.9204,40.9951,40.9204,40.9503,169800.0
2015-04-22 15:30:00,54.8,54.81,54.68,54.73,454700.0,40.9503,40.9578,40.8606,40.898,454700.0
2015-04-22 15:40:00,54.73,54.74,54.64,54.66,351900.0,40.898,40.9055,40.8308,40.8457,351900.0
2015-04-22 15:50:00,54.66,54.69,54.66,54.68,760100.0,40.8457,40.8681,40.8457,40.8606,760100.0
2015-04-23 09:30:00,54.41,54.59,54.41,54.55,665300.0,40.6589,40.7934,40.6589,40.7635,665300.0
2015-04-23 09:40:00,54.54,54.6,54.47,54.48,551700.0,40.756,40.8009,40.7037,40.7112,551700.0
2015-04-23 09:50:00,54.47,54.57,54.43,54.51,249100.0,40.7037,40.7784,40.6738,40.7336,249100.0
2015-04-23 10:00:00,54.51,54.64,54.49,54.57,433000.0,40.7336,40.8308,40.7187,40.7784,433000.0
2015-04-23 10:10:00,54.57,54.67,54.51,54.63,363600.0,40.7784,40.8532,40.7336,40.8233,363600.0
2015-04-23 10:20:00,54.63,54.72,54.59,54.72,393500.0,40.8233,40.8905,40.7934,40.8905,393500.0
2015-04-23 10:30:00,54.71,54.79,54.66,54.67,312200.0,40.8831,40.9428,40.8457,40.8532,312200.0
2015-04-23 10:40:00,54.66,54.74,54.65,54.71,201800.0,40.8457,40.9055,40.8382,40.8831,201800.0
2015-04-23 10:50:00,54.71,54.73,54.64,54.64,216800.0,40.8831,40.898,40.8308,40.8308,216800.0
2015-04-23 11:00:00,54.64,54.76,54.63,54.7,179000.0,40.8308,40.9204,40.8233,40.8756,179000.0
2015-04-23 11:10:00,54.71,54.71,54.61,54.62,153200.0,40.8831,40.8831,40.8083,40.8158,153200.0
2015-04-23 11:20:00,54.61,54.69,54.61,54.69,179700.0,40.8083,40.8681,40.8083,40.8681,179700.0
2015-04-23 11:30:00,54.68,54.7,54.65,54.68,212600.0,40.8606,40.8756,40.8382,40.8606,212600.0
2015-04-23 11:40:00,54.68,54.7,54.66,54.66,168800.0,40.8606,40.8756,40.8457,40.8457,168800.0
2015-04-23 11:50:00,54.67,54.98,54.66,54.9,534000.0,40.8532,41.0848,40.8457,41.025,534000.0
2015-04-23 12:00:00,54.9,54.97,54.9,54.96,265500.0,41.025,41.0773,41.025,41.0699,265500.0
2015-04-23 12:10:00,54.95,54.99,54.94,54.98,486700.0,41.0624,41.0923,41.0549,41.0848,486700.0
2015-04-23 12:20:00,54.98,55.03,54.95,55.0,597700.0,41.0848,41.1222,41.0624,41.0998,597700.0
2015-04-23 12:30:00,55.0,55.11,54.98,55.05,305400.0,41.0998,41.182,41.0848,41.1371,305400.0
2015-04-23 12:40:00,55.06,55.12,55.05,55.07,158300.0,41.1446,41.1894,41.1371,41.1521,158300.0
2015-04-23 12:50:00,55.07,55.07,55.03,55.05,174400.0,41.1521,41.1521,41.1222,41.1371,174400.0
2015-04-23 13:00:00,55.05,55.09,55.03,55.07,108700.0,41.1371,41.167,41.1222,41.1521,108700.0
2015-04-23 13:10:00,55.07,55.07,55.01,55.03,191700.0,41.1521,41.1521,41.1072,41.1222,191700.0
2015-04-23 13:20:00,55.04,55.07,55.03,55.05,116400.0,41.1297,41.1521,41.1222,41.1371,116400.0
2015-04-23 13:30:00,55.05,55.06,54.99,55.0,276200.0,41.1371,41.1446,41.0923,41.0998,276200.0
2015-04-23 13:40:00,55.0,55.01,54.97,54.98,128700.0,41.0998,41.1072,41.0773,41.0848,128700.0
2015-04-23 13:50:00,54.98,55.04,54.93,55.03,148700.0,41.0848,41.1297,41.0475,41.1222,148700.0
2015-04-23 14:00:00,55.04,55.04,54.99,55.0,192100.0,41.1297,41.1297,41.0923,41.0998,192100.0
2015-04-23 14:10:00,55.01,55.02,54.95,54.98,246900.0,41.1072,41.1147,41.0624,41.0848,246900.0
2015-04-23 14:20:00,54.97,54.99,54.9,54.91,140000.0,41.0773,41.0923,41.025,41.0325,140000.0
2015-04-23 14:30:00,54.91,54.93,54.86,54.9,221600.0,41.0325,41.0475,40.9951,41.025,221600.0
2015-04-23 14:40:00,54.9,54.98,54.9,54.98,185100.0,41.025,41.0848,41.025,41.0848,185100.0
2015-04-23 14:50:00,54.98,54.98,54.93,54.94,185700.0,41.0848,41.0848,41.0475,41.0549,185700.0
2015-04-23 15:00:00,54.94,55.0,54.94,54.98,171400.0,41.0549,41.0998,41.0549,41.0848,171400.0
2015-04-23 15:10:00,54.98,55.04,54.96,54.96,280900.0,41.0848,41.1297,41.0699,41.0699,280900.0
2015-04-23 15:20:00,54.97,54.97,54.93,54.96,280300.0,41.0773,41.0773,41.0475,41.0699,280300.0
2015-04-23 15:30:00,54.95,54.96,54.88,54.93,273500.0,41.0624,41.0699,41.0101,41.0475,273500.0
2015-04-23 15:40:00,54.93,54.95,54.88,54.88,411800.0,41.0475,41.0624,41.0101,41.0101,411800.0
2015-04-23 15:50:00,54.89,54.91,54.85,54.86,822200.0,41.0176,41.0325,40.9877,40.9951,822200.0
2015-04-24 09:30:00,54.76,54.92,54.64,54.71,1029600.0,40.9204,41.04,40.8308,40.8831,1029600.0
2015-04-24 09:40:00,54.71,54.78,54.61,54.66,501100.0,40.8831,40.9354,40.8083,40.8457,501100.0
2015-04-24 09:50:00,54.66,54.77,54.64,54.75,389500.0,40.8457,40.9279,40.8308,40.913,389500.0
2015-04-24 10:00:00,54.75,54.76,54.65,54.69,300500.0,40.913,40.9204,40.8382,40.8681,300500.0
2015-04-24 10:10:00,54.7,54.75,54.66,54.66,487500.0,40.8756,40.913,40.8457,40.8457,487500.0
2015-04-24 10:20:00,54.66,54.75,54.64,54.73,457300.0,40.8457,40.913,40.8308,40.898,457300.0
2015-04-24 10:30:00,54.73,54.79,54.71,54.78,285800.0,40.898,40.9428,40.8831,40.9354,285800.0
2015-04-24 10:40:00,54.78,54.83,54.74,54.78,285900.0,40.9354,40.9727,40.9055,40.9354,285900.0
2015-04-24 10:50:00,54.78,54.79,54.71,54.73,580500.0,40.9354,40.9428,40.8831,40.898,580500.0
2015-04-24 11:00:00,54.73,54.79,54.66,54.79,409700.0,40.898,40.9428,40.8457,40.9428,409700.0
2015-04-24 11:10:00,54.79,54.86,54.78,54.84,275500.0,40.9428,40.9951,40.9354,40.9802,275500.0
2015-04-24 11:20:00,54.84,54.86,54.76,54.78,252800.0,40.9802,40.9951,40.9204,40.9354,252800.0
2015-04-24 11:30:00,54.78,54.84,54.77,54.79,182900.0,40.9354,40.9802,40.9279,40.9428,182900.0
2015-04-24 11:40:00,54.79,54.82,54.76,54.77,151500.0,40.9428,40.9653,40.9204,40.9279,151500.0
2015-04-24 11:50:00,54.78,54.78,54.7,54.73,268900.0,40.9354,40.9354,40.8756,40.898,268900.0
2015-04-24 12:00:00,54.73,54.81,54.73,54.77,165700.0,40.898,40.9578,40.898,40.9279,165700.0
2015-04-24 12:10:00,54.77,54.78,54.74,54.74,85900.0,40.9279,40.9354,40.9055,40.9055,85900.0
2015-04-24 12:20:00,54.74,54.81,54.74,54.8,377200.0,40.9055,40.9578,40.9055,40.9503,377200.0
2015-04-24 12:30:00,54.8,54.83,54.78,54.8,121600.0,40.9503,40.9727,40.9354,40.9503,121600.0
2015-04-24 12:40:00,54.8,54.81,54.74,54.75,104900.0,40.9503,40.9578,40.9055,40.913,104900.0
2015-04-24 12:50:00,54.75,54.78,54.73,54.77,150800.0,40.913,40.9354,40.898,40.9279,150800.0
2015-04-24 13:00:00,54.77,54.79,54.76,54.79,186600.0,40.9279,40.9428,40.9204,40.9428,186600.0
2015-04-24 13:10:00,54.79,54.81,54.77,54.81,180600.0,40.9428,40.9578,40.9279,40.9578,180600.0
2015-04-24 13:20:00,54.8,54.82,54.79,54.8,146700.0,40.9503,40.9653,40.9428,40.9503,146700.0
2015-04-24 13:30:00,54.8,54.81,54.77,54.78,132200.0,40.9503,40.9578,40.9279,40.9354,132200.0
2015-04-24 13:40:00,54.78,54.83,54.77,54.8,150400.0,40.9354,40.9727,40.9279,40.9503,150400.0
2015-04-24 13:50:00,54.8,54.82,54.79,54.8,121400.0,40.9503,40.9653,40.9428,40.9503,121400.0
2015-04-24 14:00:00,54.8,54.82,54.79,54.8,201800.0,40.9503,40.9653,40.9428,40.9503,201800.0
2015-04-24 14:10:00,54.79,54.82,54.79,54.81,144100.0,40.9428,40.9653,40.9428,40.9578,144100.0
2015-04-24 14:20:00,54.8,54.83,54.8,54.83,207100.0,40.9503,40.9727,40.9503,40.9727,207100.0
2015-04-24 14:30:00,54.83,54.83,54.76,54.77,189000.0,40.9727,40.9727,40.9204,40.9279,189000.0
2015-04-24 14:40:00,54.76,54.77,54.67,54.68,177900.0,40.9204,40.9279,40.8532,40.8606,177900.0
2015-04-24 14:50:00,54.68,54.71,54.64,54.7,352600.0,40.8606,40.8831,40.8308,40.8756,352600.0
2015-04-24 15:00:00,54.7,54.73,54.66,54.69,252100.0,40.8756,40.898,40.8457,40.8681,252100.0
2015-04-24 15:10:00,54.7,54.73,54.68,54.69,192900.0,40.8756,40.898,40.8606,40.8681,192900.0
2015-04-24 15:20:00,54.69,54.74,54.69,54.73,202200.0,40.8681,40.9055,40.8681,40.898,202200.0
2015-04-24 15:30:00,54.73,54.75,54.7,54.73,255500.0,40.898,40.913,40.8756,40.898,255500.0
2015-04-24 15:40:00,54.74,54.75,54.71,54.75,407800.0,40.9055,40.913,40.8831,40.913,407800.0
2015-04-24 15:50:00,54.75,54.77,54.69,54.71,841900.0,40.913,40.9279,40.8681,40.8831,841900.0
2015-04-27 09:30:00,54.79,55.19,54.71,55.16,1062700.0,40.9428,41.2417,40.8831,41.2193,1062700.0
2015-04-27 09:40:00,55.15,55.32,55.14,55.32,637400.0,41.2119,41.3389,41.2044,41.3389,637400.0
2015-04-27 09:50:00,55.31,55.48,55.29,55.45,619700.0,41.3314,41.4585,41.3165,41.436,619700.0
2015-04-27 10:00:00,55.45,55.49,55.37,55.41,797900.0,41.436,41.4659,41.3763,41.4061,797900.0
2015-04-27 10:10:00,55.41,55.45,55.37,55.44,860700.0,41.4061,41.436,41.3763,41.4286,860700.0
2015-04-27 10:20:00,55.44,55.5,55.38,55.41,609700.0,41.4286,41.4734,41.3837,41.4061,609700.0
2015-04-27 10:30:00,55.4,55.42,55.31,55.33,261700.0,41.3987,41.4136,41.3314,41.3464,261700.0
2015-04-27 10:40:00,55.33,55.38,55.32,55.35,337100.0,41.3464,41.3837,41.3389,41.3613,337100.0
2015-04-27 10:50:00,55.35,55.36,55.2,55.28,454100.0,41.3613,41.3688,41.2492,41.309,454100.0
2015-04-27 11:00:00,55.28,55.32,55.23,55.3,292100.0,41.309,41.3389,41.2716,41.3239,292100.0
2015-04-27 11:10:00,55.29,55.3,55.2,55.23,301000.0,41.3165,41.3239,41.2492,41.2716,301000.0
2015-04-27 11:20:00,55.23,55.33,55.22,55.33,411900.0,41.2716,41.3464,41.2642,41.3464,411900.0
2015-04-27 11:30:00,55.32,55.4,55.3,55.39,221100.0,41.3389,41.3987,41.3239,41.3912,221100.0
2015-04-27 11:40:00,55.39,55.39,55.3,55.33,212600.0,41.3912,41.3912,41.3239,41.3464,212600.0
2015-04-27 11:50:00,55.33,55.33,55.26,55.31,192600.0,41.3464,41.3464,41.2941,41.3314,192600.0
2015-04-27 12:00:00,55.3,55.32,55.25,55.25,145200.0,41.3239,41.3389,41.2866,41.2866,145200.0
2015-04-27 12:10:00,55.25,55.26,55.14,55.14,295800.0,41.2866,41.2941,41.2044,41.2044,295800.0
2015-04-27 12:20:00,55.15,55.22,55.11,55.2,343100.0,41.2119,41.2642,41.182,41.2492,343100.0
2015-04-27 12:30:00,55.19,55.21,55.14,55.17,234100.0,41.2417,41.2567,41.2044,41.2268,234100.0
2015-04-27 12:40:00,55.17,55.17,55.08,55.11,152000.0,41.2268,41.2268,41.1595,41.182,152000.0
2015-04-27 12:50:00,55.11,55.13,55.04,55.07,317900.0,41.182,41.1969,41.1297,41.1521,317900.0
2015-04-27 13:00:00,55.06,55.15,55.06,55.15,229400.0,41.1446,41.2119,41.1446,41.2119,229400.0
2015-04-27 13:10:00,55.14,55.15,55.04,55.05,244300.0,41.2044,41.2119,41.1297,41.1371,244300.0
2015-04-27 13:20:00,55.05,55.09,55.0,55.09,195900.0,41.1371,41.167,41.0998,41.167,195900.0
2015-04-27 13:30:00,55.09,55.15,55.04,55.15,240300.0,41.167,41.2119,41.1297,41.2119,240300.0
2015-04-27 13:40:00,55.14,55.17,55.1,55.11,281500.0,41.2044,41.2268,41.1745,41.182,281500.0
2015-04-27 13:50:00,55.11,55.13,55.08,55.09,122600.0,41.182,41.1969,41.1595,41.167,122600.0
2015-04-27 14:00:00,55.09,55.13,55.09,55.11,131000.0,41.167,41.1969,41.167,41.182,131000.0
2015-04-27 14:10:00,55.1,55.11,55.04,55.1,405400.0,41.1745,41.182,41.1297,41.1745,405400.0
2015-04-27 14:20:00,55.1,55.16,55.09,55.15,159900.0,41.1745,41.2193,41.167,41.2119,159900.0
2015-04-27 14:30:00,55.16,55.16,55.08,55.1,448200.0,41.2193,41.2193,41.1595,41.1745,448200.0
2015-04-27 14:40:00,55.1,55.16,55.09,55.12,139800.0,41.1745,41.2193,41.167,41.1894,139800.0
2015-04-27 14:50:00,55.13,55.13,55.06,55.06,411400.0,41.1969,41.1969,41.1446,41.1446,411400.0
2015-04-27 15:00:00,55.07,55.16,55.07,55.13,196100.0,41.1521,41.2193,41.1521,41.1969,196100.0
2015-04-27 15:10:00,55.13,55.14,54.97,54.99,746400.0,41.1969,41.2044,41.0773,41.0923,746400.0
2015-04-27 15:20:00,54.98,55.07,54.97,55.05,314700.0,41.0848,41.1521,41.0773,41.1371,314700.0
2015-04-27 15:30:00,55.05,55.08,55.0,55.08,546100.0,41.1371,41.1595,41.0998,41.1595,546100.0
2015-04-27 15:40:00,55.08,55.09,54.99,55.04,621300.0,41.1595,41.167,41.0923,41.1297,621300.0
2015-04-27 15:50:00,55.03,55.06,54.96,54.98,1673700.0,41.1222,41.1446,41.0699,41.0848,1673700.0
2015-04-28 09:30:00,54.91,55.19,54.87,55.1,680400.0,41.0325,41.2417,41.0026,41.1745,680400.0
2015-04-28 09:40:00,55.11,55.33,55.11,55.18,479400.0,41.182,41.3464,41.182,41.2343,479400.0
2015-04-28 09:50:00,55.17,55.29,55.17,55.2,311400.0,41.2268,41.3165,41.2268,41.2492,311400.0
2015-04-28 10:00:00,55.21,55.24,55.02,55.03,476500.0,41.2567,41.2791,41.1147,41.1222,476500.0
2015-04-28 10:10:00,55.03,55.05,54.93,54.98,464400.0,41.1222,41.1371,41.0475,41.0848,464400.0
2015-04-28 10:20:00,54.99,55.03,54.95,55.01,354000.0,41.0923,41.1222,41.0624,41.1072,354000.0
2015-04-28 10:30:00,55.0,55.06,54.97,55.05,261300.0,41.0998,41.1446,41.0773,41.1371,261300.0
2015-04-28 10:40:00,55.05,55.14,55.04,55.1,295600.0,41.1371,41.2044,41.1297,41.1745,295600.0
2015-04-28 10:50:00,55.11,55.13,55.07,55.12,223000.0,41.182,41.1969,41.1521,41.1894,223000.0
2015-04-28 11:00:00,55.12,55.22,55.05,55.16,248900.0,41.1894,41.2642,41.1371,41.2193,248900.0
2015-04-28 11:10:00,55.16,55.23,55.14,55.17,179000.0,41.2193,41.2716,41.2044,41.2268,179000.0
2015-04-28 11:20:00,55.16,55.19,55.13,55.15,133600.0,41.2193,41.2417,41.1969,41.2119,133600.0
2015-04-28 11:30:00,55.15,55.31,55.13,55.25,304300.0,41.2119,41.3314,41.1969,41.2866,304300.0
2015-04-28 11:40:00,55.24,55.26,55.17,55.24,250100.0,41.2791,41.2941,41.2268,41.2791,250100.0
2015-04-28 11:50:00,55.24,55.26,55.15,55.21,196300.0,41.2791,41.2941,41.2119,41.2567,196300.0
2015-04-28 12:00:00,55.21,55.26,55.18,55.24,168800.0,41.2567,41.2941,41.2343,41.2791,168800.0
2015-04-28 12:10:00,55.25,55.26,55.22,55.22,216900.0,41.2866,41.2941,41.2642,41.2642,216900.0
2015-04-28 12:20:00,55.21,55.26,55.19,55.22,175800.0,41.2567,41.2941,41.2417,41.2642,175800.0
2015-04-28 12:30:00,55.23,55.27,55.22,55.23,134600.0,41.2716,41.3015,41.2642,41.2716,134600.0
2015-04-28 12:40:00,55.23,55.31,55.22,55.25,124000.0,41.2716,41.3314,41.2642,41.2866,124000.0
2015-04-28 12:50:00,55.26,55.42,55.26,55.36,317300.0,41.2941,41.4136,41.2941,41.3688,317300.0
2015-04-28 13:00:00,55.36,55.4,55.32,55.32,142600.0,41.3688,41.3987,41.3389,41.3389,142600.0
2015-04-28 13:10:00,55.33,55.35,55.3,55.3,95300.0,41.3464,41.3613,41.3239,41.3239,95300.0
2015-04-28 13:20:00,55.31,55.37,55.29,55.35,131300.0,41.3314,41.3763,41.3165,41.3613,131300.0
2015-04-28 13:30:00,55.35,55.39,55.32,55.39,161800.0,41.3613,41.3912,41.3389,41.3912,161800.0
2015-04-28 13:40:00,55.39,55.43,55.37,55.4,197600.0,41.3912,41.4211,41.3763,41.3987,197600.0
2015-04-28 13:50:00,55.4,55.41,55.36,55.36,127200.0,41.3987,41.4061,41.3688,41.3688,127200.0
2015-04-28 14:00:00,55.38,55.38,55.21,55.25,285400.0,41.3837,41.3837,41.2567,41.2866,285400.0
2015-04-28 14:10:00,55.25,55.32,55.24,55.28,157400.0,41.2866,41.3389,41.2791,41.309,157400.0
2015-04-28 14:20:00,55.29,55.32,55.24,55.31,104700.0,41.3165,41.3389,41.2791,41.3314,104700.0
2015-04-28 14:30:00,55.31,55.36,55.27,55.34,260200.0,41.3314,41.3688,41.3015,41.3538,260200.0
2015-04-28 14:40:00,55.35,55.35,55.3,55.3,197500.0,41.3613,41.3613,41.3239,41.3239,197500.0
2015-04-28 14:50:00,55.3,55.32,55.28,55.3,126900.0,41.3239,41.3389,41.309,41.3239,126900.0
2015-04-28 15:00:00,55.3,55.4,55.29,55.38,154700.0,41.3239,41.3987,41.3165,41.3837,154700.0
2015-04-28 15:10:00,55.38,55.42,55.34,55.34,377100.0,41.3837,41.4136,41.3538,41.3538,377100.0
2015-04-28 15:20:00,55.34,55.36,55.31,55.33,243000.0,41.3538,41.3688,41.3314,41.3464,243000.0
2015-04-28 15:30:00,55.33,55.35,55.31,55.32,438700.0,41.3464,41.3613,41.3314,41.3389,438700.0
2015-04-28 15:40:00,55.32,55.34,55.27,55.28,429000.0,41.3389,41.3538,41.3015,41.309,429000.0
2015-04-28 15:50:00,55.28,55.41,55.27,55.4,1046500.0,41.309,41.4061,41.3015,41.3987,1046500.0
2015-04-29 09:30:00,55.1,55.49,55.07,55.47,652500.0,41.1745,41.4659,41.1521,41.451,652500.0
2015-04-29 09:40:00,55.47,55.69,55.45,55.63,869000.0,41.451,41.6154,41.436,41.5705,869000.0
2015-04-29 09:50:00,55.64,55.7,55.55,55.56,550100.0,41.578,41.6229,41.5108,41.5182,550100.0
2015-04-29 10:00:00,55.55,55.56,55.42,55.46,468700.0,41.5108,41.5182,41.4136,41.4435,468700.0
2015-04-29 10:10:00,55.47,55.53,55.39,55.5,336800.0,41.451,41.4958,41.3912,41.4734,336800.0
2015-04-29 10:20:00,55.5,55.5,55.37,55.4,357200.0,41.4734,41.4734,41.3763,41.3987,357200.0
2015-04-29 10:30:00,55.4,55.55,55.39,55.53,273400.0,41.3987,41.5108,41.3912,41.4958,273400.0
2015-04-29 10:40:00,55.53,55.56,55.49,55.51,237700.0,41.4958,41.5182,41.4659,41.4809,237700.0
2015-04-29 10:50:00,55.5,55.56,55.41,55.48,288300.0,41.4734,41.5182,41.4061,41.4585,288300.0
2015-04-29 11:00:00,55.47,55.6,55.46,55.59,185500.0,41.451,41.5481,41.4435,41.5407,185500.0
2015-04-29 11:10:00,55.59,55.61,55.53,55.55,280200.0,41.5407,41.5556,41.4958,41.5108,280200.0
2015-04-29 11:20:00,55.55,55.59,55.46,55.5,373700.0,41.5108,41.5407,41.4435,41.4734,373700.0
2015-04-29 11:30:00,55.51,55.53,55.39,55.45,225000.0,41.4809,41.4958,41.3912,41.436,225000.0
2015-04-29 11:40:00,55.44,55.48,55.42,55.47,123500.0,41.4286,41.4585,41.4136,41.451,123500.0
2015-04-29 11:50:00,55.47,55.48,55.45,55.47,139400.0,41.451,41.4585,41.436,41.451,139400.0
2015-04-29 12:00:00,55.47,55.48,55.39,55.4,224400.0,41.451,41.4585,41.3912,41.3987,224400.0
2015-04-29 12:10:00,55.39,55.4,55.29,55.32,1896600.0,41.3912,41.3987,41.3165,41.3389,1896600.0
2015-04-29 12:20:00,55.31,55.42,55.31,55.37,193900.0,41.3314,41.4136,41.3314,41.3763,193900.0
2015-04-29 12:30:00,55.37,55.41,55.31,55.37,155200.0,41.3763,41.4061,41.3314,41.3763,155200.0
2015-04-29 12:40:00,55.36,55.42,55.32,55.41,156000.0,41.3688,41.4136,41.3389,41.4061,156000.0
2015-04-29 12:50:00,55.41,55.45,55.37,55.42,175600.0,41.4061,41.436,41.3763,41.4136,175600.0
2015-04-29 13:00:00,55.42,55.42,55.33,55.37,312800.0,41.4136,41.4136,41.3464,41.3763,312800.0
2015-04-29 13:10:00,55.35,55.38,55.31,55.37,348000.0,41.3613,41.3837,41.3314,41.3763,348000.0
2015-04-29 13:20:00,55.37,55.39,55.28,55.3,288300.0,41.3763,41.3912,41.309,41.3239,288300.0
2015-04-29 13:30:00,55.31,55.34,55.28,55.33,265600.0,41.3314,41.3538,41.309,41.3464,265600.0
2015-04-29 13:40:00,55.33,55.42,55.32,55.41,220400.0,41.3464,41.4136,41.3389,41.4061,220400.0
2015-04-29 13:50:00,55.41,55.44,55.38,55.39,201100.0,41.4061,41.4286,41.3837,41.3912,201100.0
2015-04-29 14:00:00,55.39,55.54,55.22,55.45,511000.0,41.3912,41.5033,41.2642,41.436,511000.0
2015-04-29 14:10:00,55.44,55.61,55.34,55.58,464300.0,41.4286,41.5556,41.3538,41.5332,464300.0
2015-04-29 14:20:00,55.57,55.67,55.54,55.65,321800.0,41.5257,41.6004,41.5033,41.5855,321800.0
2015-04-29 14:30:00,55.65,55.75,55.6,55.7,343200.0,41.5855,41.6602,41.5481,41.6229,343200.0
2015-04-29 14:40:00,55.7,55.76,55.58,55.61,366700.0,41.6229,41.6677,41.5332,41.5556,366700.0
2015-04-29 14:50:00,55.61,55.64,55.53,55.54,303800.0,41.5556,41.578,41.4958,41.5033,303800.0
2015-04-29 15:00:00,55.54,55.6,55.45,55.48,331500.0,41.5033,41.5481,41.436,41.4585,331500.0
2015-04-29 15:10:00,55.47,55.57,55.39,55.56,425400.0,41.451,41.5257,41.3912,41.5182,425400.0
2015-04-29 15:20:00,55.57,55.6,55.49,55.53,324500.0,41.5257,41.5481,41.4659,41.4958,324500.0
2015-04-29 15:30:00,55.53,55.65,55.52,55.65,381300.0,41.4958,41.5855,41.4883,41.5855,381300.0
2015-04-29 15:40:00,55.65,55.65,55.46,55.46,794500.0,41.5855,41.5855,41.4435,41.4435,794500.0
2015-04-29 15:50:00,55.47,55.51,55.39,55.46,1422600.0,41.451,41.4809,41.3912,41.4435,1422600.0
2015-04-30 09:30:00,55.65,55.65,55.35,55.46,981700.0,41.5855,41.5855,41.3613,41.4435,981700.0
2015-04-30 09:40:00,55.46,55.52,55.24,55.27,572400.0,41.4435,41.4883,41.2791,41.3015,572400.0
2015-04-30 09:50:00,55.27,55.29,55.11,55.12,402500.0,41.3015,41.3165,41.182,41.1894,402500.0
2015-04-30 10:00:00,55.12,55.14,54.99,55.1,440400.0,41.1894,41.2044,41.0923,41.1745,440400.0
2015-04-30 10:10:00,55.1,55.2,55.05,55.16,318500.0,41.1745,41.2492,41.1371,41.2193,318500.0
2015-04-30 10:20:00,55.16,55.19,55.02,55.08,416500.0,41.2193,41.2417,41.1147,41.1595,416500.0
2015-04-30 10:30:00,55.08,55.22,55.08,55.13,224500.0,41.1595,41.2642,41.1595,41.1969,224500.0
2015-04-30 10:40:00,55.13,55.17,55.05,55.14,260900.0,41.1969,41.2268,41.1371,41.2044,260900.0
2015-04-30 10:50:00,55.16,55.16,54.99,55.08,265200.0,41.2193,41.2193,41.0923,41.1595,265200.0
2015-04-30 11:00:00,55.08,55.29,55.07,55.23,355300.0,41.1595,41.3165,41.1521,41.2716,355300.0
2015-04-30 11:10:00,55.23,55.3,55.21,55.24,271300.0,41.2716,41.3239,41.2567,41.2791,271300.0
2015-04-30 11:20:00,55.24,55.32,55.22,55.28,268100.0,41.2791,41.3389,41.2642,41.309,268100.0
2015-04-30 11:30:00,55.29,55.37,55.27,55.29,299000.0,41.3165,41.3763,41.3015,41.3165,299000.0
2015-04-30 11:40:00,55.29,55.33,55.26,55.3,235700.0,41.3165,41.3464,41.2941,41.3239,235700.0
2015-04-30 11:50:00,55.3,55.32,55.13,55.13,197300.0,41.3239,41.3389,41.1969,41.1969,197300.0
2015-04-30 12:00:00,55.13,55.2,55.11,55.16,155600.0,41.1969,41.2492,41.182,41.2193,155600.0
2015-04-30 12:10:00,55.16,55.18,55.12,55.16,133000.0,41.2193,41.2343,41.1894,41.2193,133000.0
2015-04-30 12:20:00,55.15,55.19,55.11,55.13,145000.0,41.2119,41.2417,41.182,41.1969,145000.0
2015-04-30 12:30:00,55.13,55.13,55.02,55.06,146800.0,41.1969,41.1969,41.1147,41.1446,146800.0
2015-04-30 12:40:00,55.06,55.09,55.0,55.05,141500.0,41.1446,41.167,41.0998,41.1371,141500.0
2015-04-30 12:50:00,55.05,55.09,54.99,55.09,198000.0,41.1371,41.167,41.0923,41.167,198000.0
2015-04-30 13:00:00,55.09,55.21,55.06,55.19,281800.0,41.167,41.2567,41.1446,41.2417,281800.0
2015-04-30 13:10:00,55.19,55.21,55.12,55.17,118700.0,41.2417,41.2567,41.1894,41.2268,118700.0
2015-04-30 13:20:00,55.17,55.18,55.11,55.14,131000.0,41.2268,41.2343,41.182,41.2044,131000.0
2015-04-30 13:30:00,55.15,55.22,55.14,55.18,90700.0,41.2119,41.2642,41.2044,41.2343,90700.0
2015-04-30 13:40:00,55.18,55.27,55.17,55.25,179600.0,41.2343,41.3015,41.2268,41.2866,179600.0
2015-04-30 13:50:00,55.25,55.3,55.23,55.26,132300.0,41.2866,41.3239,41.2716,41.2941,132300.0
2015-04-30 14:00:00,55.26,55.27,55.18,55.22,153100.0,41.2941,41.3015,41.2343,41.2642,153100.0
2015-04-30 14:10:00,55.22,55.24,55.15,55.21,225100.0,41.2642,41.2791,41.2119,41.2567,225100.0
2015-04-30 14:20:00,55.2,55.22,55.0,55.02,341600.0,41.2492,41.2642,41.0998,41.1147,341600.0
2015-04-30 14:30:00,55.01,55.05,54.96,55.04,376500.0,41.1072,41.1371,41.0699,41.1297,376500.0
2015-04-30 14:40:00,55.04,55.07,54.98,55.02,243000.0,41.1297,41.1521,41.0848,41.1147,243000.0
2015-04-30 14:50:00,55.01,55.03,54.9,54.94,370900.0,41.1072,41.1222,41.025,41.0549,370900.0
2015-04-30 15:00:00,54.94,54.94,54.78,54.83,627800.0,41.0549,41.0549,40.9354,40.9727,627800.0
2015-04-30 15:10:00,54.82,54.98,54.78,54.95,502500.0,40.9653,41.0848,40.9354,41.0624,502500.0
2015-04-30 15:20:00,54.95,55.02,54.9,54.99,475900.0,41.0624,41.1147,41.025,41.0923,475900.0
2015-04-30 15:30:00,54.99,55.12,54.95,55.07,509500.0,41.0923,41.1894,41.0624,41.1521,509500.0
2015-04-30 15:40:00,55.07,55.13,54.98,55.09,760600.0,41.1521,41.1969,41.0848,41.167,760600.0
2015-04-30 15:50:00,55.09,55.12,55.05,55.1,937100.0,41.167,41.1894,41.1371,41.1745,937100.0
2015-05-01 09:30:00,55.26,55.58,55.26,55.39,691200.0,41.2941,41.5332,41.2941,41.3912,691200.0
2015-05-01 09:40:00,55.39,55.45,55.27,55.32,293100.0,41.3912,41.436,41.3015,41.3389,293100.0
2015-05-01 09:50:00,55.32,55.4,55.28,55.33,499300.0,41.3389,41.3987,41.309,41.3464,499300.0
2015-05-01 10:00:00,55.32,55.38,55.26,55.29,496800.0,41.3389,41.3837,41.2941,41.3165,496800.0
2015-05-01 10:10:00,55.29,55.39,55.28,55.38,322200.0,41.3165,41.3912,41.309,41.3837,322200.0
2015-05-01 10:20:00,55.39,55.41,55.29,55.3,195800.0,41.3912,41.4061,41.3165,41.3239,195800.0
2015-05-01 10:30:00,55.3,55.35,55.16,55.16,261300.0,41.3239,41.3613,41.2193,41.2193,261300.0
2015-05-01 10:40:00,55.16,55.16,55.05,55.1,430100.0,41.2193,41.2193,41.1371,41.1745,430100.0
2015-05-01 10:50:00,55.1,55.15,55.07,55.09,212800.0,41.1745,41.2119,41.1521,41.167,212800.0
2015-05-01 11:00:00,55.09,55.13,55.08,55.1,303400.0,41.167,41.1969,41.1595,41.1745,303400.0
2015-05-01 11:10:00,55.1,55.12,55.08,55.11,284500.0,41.1745,41.1894,41.1595,41.182,284500.0
2015-05-01 11:20:00,55.12,55.22,55.1,55.22,213100.0,41.1894,41.2642,41.1745,41.2642,213100.0
2015-05-01 11:30:00,55.22,55.24,55.07,55.08,228900.0,41.2642,41.2791,41.1521,41.1595,228900.0
2015-05-01 11:40:00,55.09,55.09,54.96,54.98,246400.0,41.167,41.167,41.0699,41.0848,246400.0
2015-05-01 11:50:00,54.98,55.05,54.96,55.04,231800.0,41.0848,41.1371,41.0699,41.1297,231800.0
2015-05-01 12:00:00,55.05,55.06,54.98,55.03,171600.0,41.1371,41.1446,41.0848,41.1222,171600.0
2015-05-01 12:10:00,55.03,55.03,55.0,55.03,89300.0,41.1222,41.1222,41.0998,41.1222,89300.0
2015-05-01 12:20:00,55.03,55.11,55.02,55.11,159900.0,41.1222,41.182,41.1147,41.182,159900.0
2015-05-01 12:30:00,55.11,55.15,55.1,55.12,185000.0,41.182,41.2119,41.1745,41.1894,185000.0
2015-05-01 12:40:00,55.11,55.13,55.07,55.09,138000.0,41.182,41.1969,41.1521,41.167,138000.0
2015-05-01 12:50:00,55.09,55.1,55.06,55.06,101600.0,41.167,41.1745,41.1446,41.1446,101600.0
2015-05-01 13:00:00,55.07,55.11,55.04,55.05,117300.0,41.1521,41.182,41.1297,41.1371,117300.0
2015-05-01 13:10:00,55.06,55.1,55.04,55.1,76800.0,41.1446,41.1745,41.1297,41.1745,76800.0
2015-05-01 13:20:00,55.09,55.1,55.05,55.1,126600.0,41.167,41.1745,41.1371,41.1745,126600.0
2015-05-01 13:30:00,55.1,55.11,55.02,55.07,283400.0,41.1745,41.182,41.1147,41.1521,283400.0
2015-05-01 13:40:00,55.07,55.11,55.0,55.08,146100.0,41.1521,41.182,41.0998,41.1595,146100.0
2015-05-01 13:50:00,55.08,55.18,55.08,55.16,273100.0,41.1595,41.2343,41.1595,41.2193,273100.0
2015-05-01 14:00:00,55.16,55.17,55.11,55.13,159500.0,41.2193,41.2268,41.182,41.1969,159500.0
2015-05-01 14:10:00,55.12,55.16,55.11,55.12,109600.0,41.1894,41.2193,41.182,41.1894,109600.0
2015-05-01 14:20:00,55.11,55.22,55.11,55.22,147700.0,41.182,41.2642,41.182,41.2642,147700.0
2015-05-01 14:30:00,55.22,55.23,55.19,55.2,147300.0,41.2642,41.2716,41.2417,41.2492,147300.0
2015-05-01 14:40:00,55.2,55.22,55.16,55.19,145100.0,41.2492,41.2642,41.2193,41.2417,145100.0
2015-05-01 14:50:00,55.19,55.19,55.09,55.09,140200.0,41.2417,41.2417,41.167,41.167,140200.0
2015-05-01 15:00:00,55.1,55.13,55.08,55.11,136400.0,41.1745,41.1969,41.1595,41.182,136400.0
2015-05-01 15:10:00,55.1,55.1,55.05,55.05,241900.0,41.1745,41.1745,41.1371,41.1371,241900.0
2015-05-01 15:20:00,55.05,55.07,54.99,55.02,238000.0,41.1371,41.1521,41.0923,41.1147,238000.0
2015-05-01 15:30:00,55.01,55.04,54.99,55.04,507800.0,41.1072,41.1297,41.0923,41.1297,507800.0
2015-05-01 15:40:00,55.04,55.1,55.03,55.1,431200.0,41.1297,41.1745,41.1222,41.1745,431200.0
2015-05-01 15:50:00,55.1,55.23,55.09,55.18,1095400.0,41.1745,41.2716,41.167,41.2343,1095400.0
2015-05-04 09:30:00,55.27,55.4,55.26,55.3,343800.0,41.3015,41.3987,41.2941,41.3239,343800.0
2015-05-04 09:40:00,55.31,55.42,55.29,55.32,266900.0,41.3314,41.4136,41.3165,41.3389,266900.0
2015-05-04 09:50:00,55.32,55.36,55.28,55.29,236200.0,41.3389,41.3688,41.309,41.3165,236200.0
2015-05-04 10:00:00,55.3,55.4,55.29,55.38,193300.0,41.3239,41.3987,41.3165,41.3837,193300.0
2015-05-04 10:10:00,55.37,55.4,55.34,55.36,146100.0,41.3763,41.3987,41.3538,41.3688,146100.0
2015-05-04 10:20:00,55.36,55.4,55.34,55.38,168100.0,41.3688,41.3987,41.3538,41.3837,168100.0
2015-05-04 10:30:00,55.39,55.43,55.37,55.42,212000.0,41.3912,41.4211,41.3763,41.4136,212000.0
2015-05-04 10:40:00,55.42,55.5,55.41,55.47,175800.0,41.4136,41.4734,41.4061,41.451,175800.0
2015-05-04 10:50:00,55.47,55.51,55.43,55.5,306700.0,41.451,41.4809,41.4211,41.4734,306700.0
2015-05-04 11:00:00,55.51,55.55,55.46,55.51,155700.0,41.4809,41.5108,41.4435,41.4809,155700.0
2015-05-04 11:10:00,55.5,55.56,55.49,55.53,244400.0,41.4734,41.5182,41.4659,41.4958,244400.0
2015-05-04 11:20:00,55.53,55.58,55.52,55.57,134700.0,41.4958,41.5332,41.4883,41.5257,134700.0
2015-05-04 11:30:00,55.56,55.57,55.52,55.55,99200.0,41.5182,41.5257,41.4883,41.5108,99200.0
2015-05-04 11:40:00,55.55,55.58,55.53,55.57,181100.0,41.5108,41.5332,41.4958,41.5257,181100.0
2015-05-04 11:50:00,55.57,55.6,55.54,55.59,137000.0,41.5257,41.5481,41.5033,41.5407,137000.0
2015-05-04 12:00:00,55.6,55.62,55.57,55.61,163400.0,41.5481,41.5631,41.5257,41.5556,163400.0
2015-05-04 12:10:00,55.61,55.63,55.59,55.62,135900.0,41.5556,41.5705,41.5407,41.5631,135900.0
2015-05-04 12:20:00,55.61,55.62,55.58,55.62,161300.0,41.5556,41.5631,41.5332,41.5631,161300.0
2015-05-04 12:30:00,55.62,55.65,55.58,55.6,189300.0,41.5631,41.5855,41.5332,41.5481,189300.0
2015-05-04 12:40:00,55.59,55.61,55.57,55.57,102200.0,41.5407,41.5556,41.5257,41.5257,102200.0
2015-05-04 12:50:00,55.57,55.58,55.54,55.56,90700.0,41.5257,41.5332,41.5033,41.5182,90700.0
2015-05-04 13:00:00,55.56,55.61,55.54,55.59,189900.0,41.5182,41.5556,41.5033,41.5407,189900.0
2015-05-04 13:10:00,55.59,55.6,55.55,55.57,136900.0,41.5407,41.5481,41.5108,41.5257,136900.0
2015-05-04 13:20:00,55.57,55.61,55.55,55.6,140900.0,41.5257,41.5556,41.5108,41.5481,140900.0
2015-05-04 13:30:00,55.6,55.61,55.53,55.57,95800.0,41.5481,41.5556,41.4958,41.5257,95800.0
2015-05-04 13:40:00,55.57,55.58,55.51,55.53,232600.0,41.5257,41.5332,41.4809,41.4958,232600.0
2015-05-04 13:50:00,55.52,55.56,55.5,55.53,167600.0,41.4883,41.5182,41.4734,41.4958,167600.0
2015-05-04 14:00:00,55.54,55.59,55.52,55.58,104600.0,41.5033,41.5407,41.4883,41.5332,104600.0
2015-05-04 14:10:00,55.59,55.61,55.55,55.58,79000.0,41.5407,41.5556,41.5108,41.5332,79000.0
2015-05-04 14:20:00,55.58,55.6,55.56,55.57,136700.0,41.5332,41.5481,41.5182,41.5257,136700.0
2015-05-04 14:30:00,55.57,55.63,55.56,55.61,124600.0,41.5257,41.5705,41.5182,41.5556,124600.0
2015-05-04 14:40:00,55.62,55.64,55.58,55.59,210300.0,41.5631,41.578,41.5332,41.5407,210300.0
2015-05-04 14:50:00,55.6,55.63,55.57,55.61,147100.0,41.5481,41.5705,41.5257,41.5556,147100.0
2015-05-04 15:00:00,55.6,55.64,55.57,55.61,178300.0,41.5481,41.578,41.5257,41.5556,178300.0
2015-05-04 15:10:00,55.6,55.64,55.59,55.61,194000.0,41.5481,41.578,41.5407,41.5556,194000.0
2015-05-04 15:20:00,55.61,55.72,55.61,55.71,297500.0,41.5556,41.6378,41.5556,41.6303,297500.0
2015-05-04 15:30:00,55.71,55.76,55.7,55.7,462900.0,41.6303,41.6677,41.6229,41.6229,462900.0
2015-05-04 15:40:00,55.7,55.75,55.69,55.72,553900.0,41.6229,41.6602,41.6154,41.6378,553900.0
2015-05-04 15:50:00,55.72,55.77,55.69,55.73,1095800.0,41.6378,41.6752,41.6154,41.6453,1095800.0
2015-05-05 09:30:00,55.73,55.94,55.6,55.92,562300.0,41.6453,41.8022,41.5481,41.7873,562300.0
2015-05-05 09:40:00,55.93,56.0,55.82,55.98,425600.0,41.7947,41.847,41.7125,41.8321,425600.0
2015-05-05 09:50:00,55.97,55.99,55.87,55.89,464700.0,41.8246,41.8396,41.7499,41.7648,464700.0
2015-05-05 10:00:00,55.9,55.96,55.83,55.96,328500.0,41.7723,41.8171,41.72,41.8171,328500.0
2015-05-05 10:10:00,55.96,55.99,55.9,55.93,445000.0,41.8171,41.8396,41.7723,41.7947,445000.0
2015-05-05 10:20:00,55.92,56.1,55.9,56.06,825500.0,41.7873,41.9218,41.7723,41.8919,825500.0
2015-05-05 10:30:00,56.06,56.1,56.0,56.07,464600.0,41.8919,41.9218,41.847,41.8993,464600.0
2015-05-05 10:40:00,56.08,56.15,56.0,56.15,392100.0,41.9068,41.9591,41.847,41.9591,392100.0
2015-05-05 10:50:00,56.16,56.17,56.1,56.11,294800.0,41.9666,41.9741,41.9218,41.9292,294800.0
2015-05-05 11:00:00,56.1,56.11,55.95,56.02,467300.0,41.9218,41.9292,41.8097,41.862,467300.0
2015-05-05 11:10:00,56.02,56.08,56.0,56.05,260700.0,41.862,41.9068,41.847,41.8844,260700.0
2015-05-05 11:20:00,56.04,56.05,55.87,55.96,620100.0,41.8769,41.8844,41.7499,41.8171,620100.0
2015-05-05 11:30:00,55.95,55.95,55.84,55.86,231000.0,41.8097,41.8097,41.7275,41.7424,231000.0
2015-05-05 11:40:00,55.86,55.97,55.85,55.94,155800.0,41.7424,41.8246,41.7349,41.8022,155800.0
2015-05-05 11:50:00,55.94,55.95,55.88,55.91,220900.0,41.8022,41.8097,41.7574,41.7798,220900.0
2015-05-05 12:00:00,55.91,55.95,55.9,55.95,104100.0,41.7798,41.8097,41.7723,41.8097,104100.0
2015-05-05 12:10:00,55.95,56.1,55.94,56.08,195800.0,41.8097,41.9218,41.8022,41.9068,195800.0
2015-05-05 12:20:00,56.09,56.15,56.07,56.12,344500.0,41.9143,41.9591,41.8993,41.9367,344500.0
2015-05-05 12:30:00,56.12,56.13,56.08,56.09,155800.0,41.9367,41.9442,41.9068,41.9143,155800.0
2015-05-05 12:40:00,56.08,56.19,56.07,56.19,278000.0,41.9068,41.989,41.8993,41.989,278000.0
2015-05-05 12:50:00,56.18,56.2,56.14,56.15,201300.0,41.9815,41.9965,41.9517,41.9591,201300.0
2015-05-05 13:00:00,56.15,56.18,56.09,56.09,741100.0,41.9591,41.9815,41.9143,41.9143,741100.0
2015-05-05 13:10:00,56.09,56.1,56.01,56.04,341500.0,41.9143,41.9218,41.8545,41.8769,341500.0
2015-05-05 13:20:00,56.04,56.1,55.98,56.1,192200.0,41.8769,41.9218,41.8321,41.9218,192200.0
2015-05-05 13:30:00,56.1,56.1,56.03,56.08,134500.0,41.9218,41.9218,41.8695,41.9068,134500.0
2015-05-05 13:40:00,56.08,56.08,56.0,56.03,159400.0,41.9068,41.9068,41.847,41.8695,159400.0
2015-05-05 13:50:00,56.03,56.06,55.98,56.01,265700.0,41.8695,41.8919,41.8321,41.8545,265700.0
2015-05-05 14:00:00,56.01,56.02,55.94,55.96,194200.0,41.8545,41.862,41.8022,41.8171,194200.0
2015-05-05 14:10:00,55.96,56.01,55.95,56.0,162800.0,41.8171,41.8545,41.8097,41.847,162800.0
2015-05-05 14:20:00,56.0,56.02,55.85,55.88,374800.0,41.847,41.862,41.7349,41.7574,374800.0
2015-05-05 14:30:00,55.88,55.93,55.86,55.89,153700.0,41.7574,41.7947,41.7424,41.7648,153700.0
2015-05-05 14:40:00,55.89,55.9,55.83,55.84,265500.0,41.7648,41.7723,41.72,41.7275,265500.0
2015-05-05 14:50:00,55.83,55.85,55.72,55.74,329300.0,41.72,41.7349,41.6378,41.6527,329300.0
2015-05-05 15:00:00,55.74,55.77,55.64,55.65,311900.0,41.6527,41.6752,41.578,41.5855,311900.0
2015-05-05 15:10:00,55.64,55.71,55.63,55.67,371700.0,41.578,41.6303,41.5705,41.6004,371700.0
2015-05-05 15:20:00,55.68,55.73,55.64,55.73,520500.0,41.6079,41.6453,41.578,41.6453,520500.0
2015-05-05 15:30:00,55.73,55.87,55.72,55.86,563900.0,41.6453,41.7499,41.6378,41.7424,563900.0
2015-05-05 15:40:00,55.85,55.86,55.76,55.78,806600.0,41.7349,41.7424,41.6677,41.6826,806600.0
2015-05-05 15:50:00,55.78,55.79,55.72,55.73,1093200.0,41.6826,41.6901,41.6378,41.6453,1093200.0
2015-05-06 09:30:00,55.43,55.6,55.35,55.39,723000.0,41.7039,41.8318,41.6437,41.6738,723000.0
2015-05-06 09:40:00,55.38,55.41,55.14,55.18,404200.0,41.6663,41.6889,41.4857,41.5158,404200.0
2015-05-06 09:50:00,55.17,55.22,55.07,55.12,480100.0,41.5083,41.5459,41.4331,41.4707,480100.0
2015-05-06 10:00:00,55.11,55.12,54.97,54.98,526600.0,41.4632,41.4707,41.3578,41.3654,526600.0
2015-05-06 10:10:00,54.98,55.05,54.93,55.02,357100.0,41.3654,41.418,41.3277,41.3954,357100.0
2015-05-06 10:20:00,55.02,55.07,54.95,55.04,277700.0,41.3954,41.4331,41.3428,41.4105,277700.0
2015-05-06 10:30:00,55.04,55.05,54.96,55.01,274500.0,41.4105,41.418,41.3503,41.3879,274500.0
2015-05-06 10:40:00,55.02,55.24,55.01,55.23,422500.0,41.3954,41.561,41.3879,41.5534,422500.0
2015-05-06 10:50:00,55.22,55.24,55.18,55.22,270800.0,41.5459,41.561,41.5158,41.5459,270800.0
2015-05-06 11:00:00,55.22,55.31,55.19,55.25,439100.0,41.5459,41.6136,41.5234,41.5685,439100.0
2015-05-06 11:10:00,55.25,55.25,55.01,55.03,377500.0,41.5685,41.5685,41.3879,41.403,377500.0
2015-05-06 11:20:00,55.03,55.13,55.0,55.12,166300.0,41.403,41.4782,41.3804,41.4707,166300.0
2015-05-06 11:30:00,55.12,55.14,55.03,55.04,138100.0,41.4707,41.4857,41.403,41.4105,138100.0
2015-05-06 11:40:00,55.04,55.17,55.03,55.08,268200.0,41.4105,41.5083,41.403,41.4406,268200.0
2015-05-06 11:50:00,55.08,55.11,54.97,55.0,287100.0,41.4406,41.4632,41.3578,41.3804,287100.0
2015-05-06 12:00:00,55.0,55.02,54.87,54.91,270600.0,41.3804,41.3954,41.2826,41.3127,270600.0
2015-05-06 12:10:00,54.9,54.92,54.86,54.89,163100.0,41.3052,41.3202,41.2751,41.2976,163100.0
2015-05-06 12:20:00,54.88,54.91,54.83,54.84,160300.0,41.2901,41.3127,41.2525,41.26,160300.0
2015-05-06 12:30:00,54.85,54.89,54.81,54.88,145300.0,41.2675,41.2976,41.2375,41.2901,145300.0
2015-05-06 12:40:00,54.87,54.91,54.84,54.86,328800.0,41.2826,41.3127,41.26,41.2751,328800.0
2015-05-06 12:50:00,54.87,54.87,54.77,54.83,309400.0,41.2826,41.2826,41.2074,41.2525,309400.0
2015-05-06 13:00:00,54.84,54.86,54.79,54.81,518400.0,41.26,41.2751,41.2224,41.2375,518400.0
2015-05-06 13:10:00,54.8,54.87,54.8,54.86,213000.0,41.2299,41.2826,41.2299,41.2751,213000.0
2015-05-06 13:20:00,54.86,54.92,54.85,54.88,289500.0,41.2751,41.3202,41.2675,41.2901,289500.0
2015-05-06 13:30:00,54.89,54.89,54.72,54.8,366500.0,41.2976,41.2976,41.1697,41.2299,366500.0
2015-05-06 13:40:00,54.8,54.8,54.62,54.66,210100.0,41.2299,41.2299,41.0945,41.1246,210100.0
2015-05-06 13:50:00,54.66,54.69,54.62,54.66,187700.0,41.1246,41.1472,41.0945,41.1246,187700.0
2015-05-06 14:00:00,54.66,54.7,54.64,54.7,405100.0,41.1246,41.1547,41.1095,41.1547,405100.0
2015-05-06 14:10:00,54.7,54.73,54.64,54.73,302600.0,41.1547,41.1773,41.1095,41.1773,302600.0
2015-05-06 14:20:00,54.73,54.74,54.61,54.66,295900.0,41.1773,41.1848,41.087,41.1246,295900.0
2015-05-06 14:30:00,54.66,54.67,54.5,54.52,365300.0,41.1246,41.1321,41.0042,41.0193,365300.0
2015-05-06 14:40:00,54.52,54.55,54.45,54.54,296400.0,41.0193,41.0418,40.9666,41.0343,296400.0
2015-05-06 14:50:00,54.54,54.66,54.54,54.64,261400.0,41.0343,41.1246,41.0343,41.1095,261400.0
2015-05-06 15:00:00,54.65,54.67,54.58,54.65,303500.0,41.1171,41.1321,41.0644,41.1171,303500.0
2015-05-06 15:10:00,54.65,54.65,54.53,54.56,257700.0,41.1171,41.1171,41.0268,41.0494,257700.0
2015-05-06 15:20:00,54.56,54.74,54.55,54.74,481600.0,41.0494,41.1848,41.0418,41.1848,481600.0
2015-05-06 15:30:00,54.74,54.83,54.69,54.81,444000.0,41.1848,41.2525,41.1472,41.2375,444000.0
2015-05-06 15:40:00,54.81,54.85,54.75,54.84,383700.0,41.2375,41.2675,41.1923,41.26,383700.0
2015-05-06 15:50:00,54.83,54.95,54.8,54.95,801800.0,41.2525,41.3428,41.2299,41.3428,801800.0
2015-05-07 09:30:00,54.96,55.03,54.63,54.71,520400.0,41.3503,41.403,41.102,41.1622,520400.0
2015-05-07 09:40:00,54.72,54.91,54.63,54.86,399200.0,41.1697,41.3127,41.102,41.2751,399200.0
2015-05-07 09:50:00,54.86,54.89,54.67,54.68,356500.0,41.2751,41.2976,41.1321,41.1396,356500.0
2015-05-07 10:00:00,54.67,54.9,54.66,54.82,327600.0,41.1321,41.3052,41.1246,41.245,327600.0
2015-05-07 10:10:00,54.82,54.87,54.75,54.79,221400.0,41.245,41.2826,41.1923,41.2224,221400.0
2015-05-07 10:20:00,54.79,54.83,54.64,54.65,202500.0,41.2224,41.2525,41.1095,41.1171,202500.0
2015-05-07 10:30:00,54.65,54.7,54.61,54.66,232200.0,41.1171,41.1547,41.087,41.1246,232200.0
2015-05-07 10:40:00,54.66,54.81,54.66,54.78,223600.0,41.1246,41.2375,41.1246,41.2149,223600.0
2015-05-07 10:50:00,54.78,54.88,54.76,54.83,197900.0,41.2149,41.2901,41.1998,41.2525,197900.0
2015-05-07 11:00:00,54.83,54.88,54.76,54.79,203300.0,41.2525,41.2901,41.1998,41.2224,203300.0
2015-05-07 11:10:00,54.78,54.91,54.78,54.89,149100.0,41.2149,41.3127,41.2149,41.2976,149100.0
2015-05-07 11:20:00,54.89,54.99,54.88,54.98,331200.0,41.2976,41.3729,41.2901,41.3654,331200.0
2015-05-07 11:30:00,54.98,55.05,54.98,55.03,236100.0,41.3654,41.418,41.3654,41.403,236100.0
2015-05-07 11:40:00,55.02,55.07,54.98,55.0,206400.0,41.3954,41.4331,41.3654,41.3804,206400.0
2015-05-07 11:50:00,55.01,55.01,54.93,54.94,233100.0,41.3879,41.3879,41.3277,41.3353,233100.0
2015-05-07 12:00:00,54.95,55.01,54.93,54.98,110200.0,41.3428,41.3879,41.3277,41.3654,110200.0
2015-05-07 12:10:00,54.98,55.1,54.97,55.09,192700.0,41.3654,41.4556,41.3578,41.4481,192700.0
2015-05-07 12:20:00,55.09,55.18,55.07,55.14,283700.0,41.4481,41.5158,41.4331,41.4857,283700.0
2015-05-07 12:30:00,55.15,55.19,55.09,55.13,191600.0,41.4933,41.5234,41.4481,41.4782,191600.0
2015-05-07 12:40:00,55.13,55.14,55.01,55.01,563100.0,41.4782,41.4857,41.3879,41.3879,563100.0
2015-05-07 12:50:00,55.01,55.02,54.99,55.0,141900.0,41.3879,41.3954,41.3729,41.3804,141900.0
2015-05-07 13:00:00,55.0,55.05,54.88,54.89,399700.0,41.3804,41.418,41.2901,41.2976,399700.0
2015-05-07 13:10:00,54.89,54.91,54.85,54.88,404700.0,41.2976,41.3127,41.2675,41.2901,404700.0
2015-05-07 13:20:00,54.89,54.91,54.81,54.87,392200.0,41.2976,41.3127,41.2375,41.2826,392200.0
2015-05-07 13:30:00,54.86,54.9,54.85,54.87,243400.0,41.2751,41.3052,41.2675,41.2826,243400.0
2015-05-07 13:40:00,54.88,54.9,54.8,54.82,242700.0,41.2901,41.3052,41.2299,41.245,242700.0
2015-05-07 13:50:00,54.82,54.83,54.74,54.74,194100.0,41.245,41.2525,41.1848,41.1848,194100.0
2015-05-07 14:00:00,54.75,54.77,54.73,54.77,535000.0,41.1923,41.2074,41.1773,41.2074,535000.0
2015-05-07 14:10:00,54.77,54.77,54.74,54.74,185000.0,41.2074,41.2074,41.1848,41.1848,185000.0
2015-05-07 14:20:00,54.74,54.76,54.73,54.73,236800.0,41.1848,41.1998,41.1773,41.1773,236800.0
2015-05-07 14:30:00,54.73,54.76,54.69,54.74,512600.0,41.1773,41.1998,41.1472,41.1848,512600.0
2015-05-07 14:40:00,54.73,54.76,54.71,54.71,170100.0,41.1773,41.1998,41.1622,41.1622,170100.0
2015-05-07 14:50:00,54.71,54.77,54.69,54.75,230800.0,41.1622,41.2074,41.1472,41.1923,230800.0
2015-05-07 15:00:00,54.74,54.76,54.72,54.74,213400.0,41.1848,41.1998,41.1697,41.1848,213400.0
2015-05-07 15:10:00,54.74,54.75,54.64,54.7,385300.0,41.1848,41.1923,41.1095,41.1547,385300.0
2015-05-07 15:20:00,54.7,54.73,54.68,54.72,200000.0,41.1547,41.1773,41.1396,41.1697,200000.0
2015-05-07 15:30:00,54.72,54.83,54.71,54.83,518500.0,41.1697,41.2525,41.1622,41.2525,518500.0
2015-05-07 15:40:00,54.83,54.88,54.77,54.86,880500.0,41.2525,41.2901,41.2074,41.2751,880500.0
2015-05-07 15:50:00,54.87,54.89,54.81,54.81,774000.0,41.2826,41.2976,41.2375,41.2375,774000.0
2015-05-08 09:30:00,55.17,55.33,55.09,55.2,805900.0,41.5083,41.6287,41.4481,41.5309,805900.0
2015-05-08 09:40:00,55.21,55.58,55.2,55.46,857000.0,41.5384,41.8168,41.5309,41.7265,857000.0
2015-05-08 09:50:00,55.46,55.52,55.32,55.32,431000.0,41.7265,41.7716,41.6212,41.6212,431000.0
2015-05-08 10:00:00,55.33,55.38,55.22,55.34,484000.0,41.6287,41.6663,41.5459,41.6362,484000.0
2015-05-08 10:10:00,55.33,55.38,55.23,55.31,270700.0,41.6287,41.6663,41.5534,41.6136,270700.0
2015-05-08 10:20:00,55.32,55.37,55.24,55.25,189700.0,41.6212,41.6588,41.561,41.5685,189700.0
2015-05-08 10:30:00,55.26,55.3,55.21,55.21,179400.0,41.576,41.6061,41.5384,41.5384,179400.0
2015-05-08 10:40:00,55.21,55.34,55.21,55.31,175600.0,41.5384,41.6362,41.5384,41.6136,175600.0
2015-05-08 10:50:00,55.31,55.34,55.27,55.31,192200.0,41.6136,41.6362,41.5835,41.6136,192200.0
2015-05-08 11:00:00,55.31,55.33,55.28,55.31,225900.0,41.6136,41.6287,41.5911,41.6136,225900.0
2015-05-08 11:10:00,55.31,55.45,55.28,55.44,461300.0,41.6136,41.719,41.5911,41.7114,461300.0
2015-05-08 11:20:00,55.44,55.47,55.41,55.45,345800.0,41.7114,41.734,41.6889,41.719,345800.0
2015-05-08 11:30:00,55.45,55.6,55.44,55.59,341000.0,41.719,41.8318,41.7114,41.8243,341000.0
2015-05-08 11:40:00,55.59,55.64,55.56,55.63,309300.0,41.8243,41.8619,41.8017,41.8544,309300.0
2015-05-08 11:50:00,55.62,55.68,55.58,55.64,270100.0,41.8469,41.892,41.8168,41.8619,270100.0
2015-05-08 12:00:00,55.63,55.7,55.61,55.65,209000.0,41.8544,41.9071,41.8393,41.8694,209000.0
2015-05-08 12:10:00,55.66,55.66,55.63,55.63,102400.0,41.877,41.877,41.8544,41.8544,102400.0
2015-05-08 12:20:00,55.63,55.65,55.59,55.63,147600.0,41.8544,41.8694,41.8243,41.8544,147600.0
2015-05-08 12:30:00,55.63,55.66,55.61,55.64,232800.0,41.8544,41.877,41.8393,41.8619,232800.0
2015-05-08 12:40:00,55.64,55.65,55.61,55.63,277300.0,41.8619,41.8694,41.8393,41.8544,277300.0
2015-05-08 12:50:00,55.62,55.69,55.61,55.69,267200.0,41.8469,41.8995,41.8393,41.8995,267200.0
2015-05-08 13:00:00,55.68,55.79,55.68,55.76,383400.0,41.892,41.9748,41.892,41.9522,383400.0
2015-05-08 13:10:00,55.76,55.82,55.7,55.73,278200.0,41.9522,41.9973,41.9071,41.9296,278200.0
2015-05-08 13:20:00,55.72,55.77,55.72,55.74,259500.0,41.9221,41.9597,41.9221,41.9372,259500.0
2015-05-08 13:30:00,55.73,55.77,55.71,55.74,174800.0,41.9296,41.9597,41.9146,41.9372,174800.0
2015-05-08 13:40:00,55.73,55.81,55.73,55.79,232800.0,41.9296,41.9898,41.9296,41.9748,232800.0
2015-05-08 13:50:00,55.79,55.82,55.76,55.81,170000.0,41.9748,41.9973,41.9522,41.9898,170000.0
2015-05-08 14:00:00,55.82,55.86,55.79,55.82,312100.0,41.9973,42.0274,41.9748,41.9973,312100.0
2015-05-08 14:10:00,55.82,55.86,55.8,55.85,239700.0,41.9973,42.0274,41.9823,42.0199,239700.0
2015-05-08 14:20:00,55.85,55.85,55.78,55.8,214300.0,42.0199,42.0199,41.9673,41.9823,214300.0
2015-05-08 14:30:00,55.8,55.81,55.76,55.8,290100.0,41.9823,41.9898,41.9522,41.9823,290100.0
2015-05-08 14:40:00,55.8,55.88,55.79,55.85,332800.0,41.9823,42.0425,41.9748,42.0199,332800.0
2015-05-08 14:50:00,55.86,55.9,55.85,55.9,245600.0,42.0274,42.0575,42.0199,42.0575,245600.0
2015-05-08 15:00:00,55.9,55.93,55.86,55.9,396800.0,42.0575,42.0801,42.0274,42.0575,396800.0
2015-05-08 15:10:00,55.89,55.94,55.87,55.92,375000.0,42.05,42.0876,42.035,42.0726,375000.0
2015-05-08 15:20:00,55.93,55.96,55.92,55.93,454100.0,42.0801,42.1027,42.0726,42.0801,454100.0
2015-05-08 15:30:00,55.94,56.0,55.94,55.96,607500.0,42.0876,42.1328,42.0876,42.1027,607500.0
2015-05-08 15:40:00,55.96,55.97,55.93,55.96,1260900.0,42.1027,42.1102,42.0801,42.1027,1260900.0
2015-05-08 15:50:00,55.96,56.05,55.93,56.05,2044900.0,42.1027,42.1704,42.0801,42.1704,2044900.0
2015-05-11 09:30:00,55.92,55.96,55.74,55.85,821000.0,42.0726,42.1027,41.9372,42.0199,821000.0
2015-05-11 09:40:00,55.84,55.93,55.77,55.88,608800.0,42.0124,42.0801,41.9597,42.0425,608800.0
2015-05-11 09:50:00,55.87,55.9,55.78,55.83,507500.0,42.035,42.0575,41.9673,42.0049,507500.0
2015-05-11 10:00:00,55.83,55.87,55.79,55.87,435000.0,42.0049,42.035,41.9748,42.035,435000.0
2015-05-11 10:10:00,55.87,55.9,55.81,55.82,500600.0,42.035,42.0575,41.9898,41.9973,500600.0
2015-05-11 10:20:00,55.81,55.82,55.73,55.74,357400.0,41.9898,41.9973,41.9296,41.9372,357400.0
2015-05-11 10:30:00,55.73,55.74,55.58,55.61,338200.0,41.9296,41.9372,41.8168,41.8393,338200.0
2015-05-11 10:40:00,55.62,55.71,55.59,55.71,264800.0,41.8469,41.9146,41.8243,41.9146,264800.0
2015-05-11 10:50:00,55.71,55.76,55.7,55.72,273500.0,41.9146,41.9522,41.9071,41.9221,273500.0
2015-05-11 11:00:00,55.72,55.73,55.65,55.72,264400.0,41.9221,41.9296,41.8694,41.9221,264400.0
2015-05-11 11:10:00,55.73,55.8,55.7,55.72,333400.0,41.9296,41.9823,41.9071,41.9221,333400.0
2015-05-11 11:20:00,55.72,55.75,55.71,55.72,172200.0,41.9221,41.9447,41.9146,41.9221,172200.0
2015-05-11 11:30:00,55.72,55.75,55.69,55.74,206200.0,41.9221,41.9447,41.8995,41.9372,206200.0
2015-05-11 11:40:00,55.74,55.76,55.64,55.64,205400.0,41.9372,41.9522,41.8619,41.8619,205400.0
2015-05-11 11:50:00,55.64,55.66,55.6,55.61,233600.0,41.8619,41.877,41.8318,41.8393,233600.0
2015-05-11 12:00:00,55.61,55.63,55.53,55.55,295600.0,41.8393,41.8544,41.7792,41.7942,295600.0
2015-05-11 12:10:00,55.55,55.59,55.52,55.58,171300.0,41.7942,41.8243,41.7716,41.8168,171300.0
2015-05-11 12:20:00,55.58,55.58,55.49,55.57,191800.0,41.8168,41.8168,41.7491,41.8093,191800.0
2015-05-11 12:30:00,55.57,55.61,55.56,55.59,163300.0,41.8093,41.8393,41.8017,41.8243,163300.0
2015-05-11 12:40:00,55.59,55.6,55.52,55.53,108100.0,41.8243,41.8318,41.7716,41.7792,108100.0
2015-05-11 12:50:00,55.54,55.6,55.53,55.6,150700.0,41.7867,41.8318,41.7792,41.8318,150700.0
2015-05-11 13:00:00,55.6,55.62,55.59,55.6,269100.0,41.8318,41.8469,41.8243,41.8318,269100.0
2015-05-11 13:10:00,55.61,55.67,55.6,55.64,281900.0,41.8393,41.8845,41.8318,41.8619,281900.0
2015-05-11 13:20:00,55.63,55.66,55.63,55.65,120600.0,41.8544,41.877,41.8544,41.8694,120600.0
2015-05-11 13:30:00,55.65,55.65,55.62,55.64,120800.0,41.8694,41.8694,41.8469,41.8619,120800.0
2015-05-11 13:40:00,55.64,55.66,55.6,55.6,167200.0,41.8619,41.877,41.8318,41.8318,167200.0
2015-05-11 13:50:00,55.6,55.61,55.57,55.57,132800.0,41.8318,41.8393,41.8093,41.8093,132800.0
2015-05-11 14:00:00,55.57,55.58,55.52,55.54,128100.0,41.8093,41.8168,41.7716,41.7867,128100.0
2015-05-11 14:10:00,55.53,55.54,55.48,55.52,167400.0,41.7792,41.7867,41.7415,41.7716,167400.0
2015-05-11 14:20:00,55.52,55.56,55.5,55.55,113900.0,41.7716,41.8017,41.7566,41.7942,113900.0
2015-05-11 14:30:00,55.55,55.56,55.5,55.52,109700.0,41.7942,41.8017,41.7566,41.7716,109700.0
2015-05-11 14:40:00,55.51,55.54,55.5,55.52,187800.0,41.7641,41.7867,41.7566,41.7716,187800.0
2015-05-11 14:50:00,55.52,55.53,55.44,55.47,185800.0,41.7716,41.7792,41.7114,41.734,185800.0
2015-05-11 15:00:00,55.48,55.5,55.44,55.49,313600.0,41.7415,41.7566,41.7114,41.7491,313600.0
2015-05-11 15:10:00,55.49,55.67,55.48,55.67,364500.0,41.7491,41.8845,41.7415,41.8845,364500.0
2015-05-11 15:20:00,55.67,55.71,55.64,55.65,375800.0,41.8845,41.9146,41.8619,41.8694,375800.0
2015-05-11 15:30:00,55.64,55.65,55.58,55.6,361300.0,41.8619,41.8694,41.8168,41.8318,361300.0
2015-05-11 15:40:00,55.6,55.62,55.52,55.53,357800.0,41.8318,41.8469,41.7716,41.7792,357800.0
2015-05-11 15:50:00,55.53,55.59,55.51,55.51,880200.0,41.7792,41.8243,41.7641,41.7641,880200.0
2015-05-12 09:30:00,55.31,55.36,55.15,55.29,692500.0,41.6136,41.6513,41.4933,41.5986,692500.0
2015-05-12 09:40:00,55.29,55.31,55.0,55.1,493300.0,41.5986,41.6136,41.3804,41.4556,493300.0
2015-05-12 09:50:00,55.1,55.22,55.1,55.15,339400.0,41.4556,41.5459,41.4556,41.4933,339400.0
2015-05-12 10:00:00,55.15,55.19,55.02,55.14,434300.0,41.4933,41.5234,41.3954,41.4857,434300.0
2015-05-12 10:10:00,55.13,55.18,55.01,55.04,427900.0,41.4782,41.5158,41.3879,41.4105,427900.0
2015-05-12 10:20:00,55.03,55.1,55.02,55.07,304800.0,41.403,41.4556,41.3954,41.4331,304800.0
2015-05-12 10:30:00,55.06,55.28,55.06,55.28,234300.0,41.4255,41.5911,41.4255,41.5911,234300.0
2015-05-12 10:40:00,55.28,55.43,55.27,55.35,263400.0,41.5911,41.7039,41.5835,41.6437,263400.0
2015-05-12 10:50:00,55.35,55.4,55.25,55.32,263200.0,41.6437,41.6813,41.5685,41.6212,263200.0
2015-05-12 11:00:00,55.31,55.45,55.3,55.37,232200.0,41.6136,41.719,41.6061,41.6588,232200.0
2015-05-12 11:10:00,55.37,55.38,55.21,55.24,242900.0,41.6588,41.6663,41.5384,41.561,242900.0
2015-05-12 11:20:00,55.24,55.35,55.24,55.26,195300.0,41.561,41.6437,41.561,41.576,195300.0
2015-05-12 11:30:00,55.26,55.4,55.25,55.33,146200.0,41.576,41.6813,41.5685,41.6287,146200.0
2015-05-12 11:40:00,55.32,55.42,55.3,55.41,154800.0,41.6212,41.6964,41.6061,41.6889,154800.0
2015-05-12 11:50:00,55.4,55.44,55.36,55.39,136400.0,41.6813,41.7114,41.6513,41.6738,136400.0
2015-05-12 12:00:00,55.39,55.41,55.26,55.28,139100.0,41.6738,41.6889,41.576,41.5911,139100.0
2015-05-12 12:10:00,55.27,55.35,55.23,55.35,147000.0,41.5835,41.6437,41.5534,41.6437,147000.0
2015-05-12 12:20:00,55.35,55.36,55.27,55.32,107800.0,41.6437,41.6513,41.5835,41.6212,107800.0
2015-05-12 12:30:00,55.32,55.39,55.27,55.38,120600.0,41.6212,41.6738,41.5835,41.6663,120600.0
2015-05-12 12:40:00,55.39,55.4,55.37,55.38,78200.0,41.6738,41.6813,41.6588,41.6663,78200.0
2015-05-12 12:50:00,55.37,55.42,55.32,55.37,227900.0,41.6588,41.6964,41.6212,41.6588,227900.0
2015-05-12 13:00:00,55.36,55.41,55.34,55.4,142000.0,41.6513,41.6889,41.6362,41.6813,142000.0
2015-05-12 13:10:00,55.4,55.43,55.31,55.33,171300.0,41.6813,41.7039,41.6136,41.6287,171300.0
2015-05-12 13:20:00,55.34,55.41,55.32,55.37,151100.0,41.6362,41.6889,41.6212,41.6588,151100.0
2015-05-12 13:30:00,55.37,55.39,55.31,55.36,223000.0,41.6588,41.6738,41.6136,41.6513,223000.0
2015-05-12 13:40:00,55.36,55.36,55.31,55.34,197300.0,41.6513,41.6513,41.6136,41.6362,197300.0
2015-05-12 13:50:00,55.34,55.37,55.31,55.36,156400.0,41.6362,41.6588,41.6136,41.6513,156400.0
2015-05-12 14:00:00,55.36,55.43,55.35,55.39,149000.0,41.6513,41.7039,41.6437,41.6738,149000.0
2015-05-12 14:10:00,55.4,55.4,55.34,55.39,244200.0,41.6813,41.6813,41.6362,41.6738,244200.0
2015-05-12 14:20:00,55.39,55.57,55.38,55.55,422000.0,41.6738,41.8093,41.6663,41.7942,422000.0
2015-05-12 14:30:00,55.54,55.64,55.54,55.6,261800.0,41.7867,41.8619,41.7867,41.8318,261800.0
2015-05-12 14:40:00,55.6,55.61,55.51,55.58,262000.0,41.8318,41.8393,41.7641,41.8168,262000.0
2015-05-12 14:50:00,55.59,55.6,55.46,55.49,205800.0,41.8243,41.8318,41.7265,41.7491,205800.0
2015-05-12 15:00:00,55.49,55.52,55.46,55.51,233000.0,41.7491,41.7716,41.7265,41.7641,233000.0
2015-05-12 15:10:00,55.51,55.55,55.49,55.52,202300.0,41.7641,41.7942,41.7491,41.7716,202300.0
2015-05-12 15:20:00,55.52,55.58,55.48,55.51,328100.0,41.7716,41.8168,41.7415,41.7641,328100.0
2015-05-12 15:30:00,55.51,55.6,55.5,55.54,356600.0,41.7641,41.8318,41.7566,41.7867,356600.0
2015-05-12 15:40:00,55.54,55.54,55.46,55.47,438500.0,41.7867,41.7867,41.7265,41.734,438500.0
2015-05-12 15:50:00,55.48,55.54,55.46,55.46,671400.0,41.7415,41.7867,41.7265,41.7265,671400.0
2015-05-13 09:30:00,55.47,55.71,55.37,55.59,988400.0,41.734,41.9146,41.6588,41.8243,988400.0
2015-05-13 09:40:00,55.59,55.8,55.56,55.8,357500.0,41.8243,41.9823,41.8017,41.9823,357500.0
2015-05-13 09:50:00,55.8,55.81,55.74,55.78,271000.0,41.9823,41.9898,41.9372,41.9673,271000.0
2015-05-13 10:00:00,55.79,55.79,55.68,55.7,293200.0,41.9748,41.9748,41.892,41.9071,293200.0
2015-05-13 10:10:00,55.7,55.77,55.67,55.7,218000.0,41.9071,41.9597,41.8845,41.9071,218000.0
2015-05-13 10:20:00,55.7,55.76,55.69,55.7,208300.0,41.9071,41.9522,41.8995,41.9071,208300.0
2015-05-13 10:30:00,55.7,55.7,55.58,55.61,252500.0,41.9071,41.9071,41.8168,41.8393,252500.0
2015-05-13 10:40:00,55.61,55.64,55.54,55.58,171000.0,41.8393,41.8619,41.7867,41.8168,171000.0
2015-05-13 10:50:00,55.58,55.65,55.55,55.55,216700.0,41.8168,41.8694,41.7942,41.7942,216700.0
2015-05-13 11:00:00,55.54,55.55,55.46,55.52,234200.0,41.7867,41.7942,41.7265,41.7716,234200.0
2015-05-13 11:10:00,55.52,55.57,55.49,55.55,230900.0,41.7716,41.8093,41.7491,41.7942,230900.0
2015-05-13 11:20:00,55.54,55.59,55.49,55.57,224100.0,41.7867,41.8243,41.7491,41.8093,224100.0
2015-05-13 11:30:00,55.57,55.64,55.51,55.63,373900.0,41.8093,41.8619,41.7641,41.8544,373900.0
2015-05-13 11:40:00,55.63,55.72,55.63,55.72,252300.0,41.8544,41.9221,41.8544,41.9221,252300.0
2015-05-13 11:50:00,55.71,55.72,55.69,55.7,117900.0,41.9146,41.9221,41.8995,41.9071,117900.0
2015-05-13 12:00:00,55.69,55.75,55.69,55.72,208200.0,41.8995,41.9447,41.8995,41.9221,208200.0
2015-05-13 12:10:00,55.71,55.75,55.7,55.75,125300.0,41.9146,41.9447,41.9071,41.9447,125300.0
2015-05-13 12:20:00,55.75,55.75,55.64,55.69,165200.0,41.9447,41.9447,41.8619,41.8995,165200.0
2015-05-13 12:30:00,55.68,55.72,55.64,55.71,158900.0,41.892,41.9221,41.8619,41.9146,158900.0
2015-05-13 12:40:00,55.71,55.72,55.67,55.71,147800.0,41.9146,41.9221,41.8845,41.9146,147800.0
2015-05-13 12:50:00,55.71,55.75,55.7,55.72,132100.0,41.9146,41.9447,41.9071,41.9221,132100.0
2015-05-13 13:00:00,55.71,55.83,55.71,55.8,240300.0,41.9146,42.0049,41.9146,41.9823,240300.0
2015-05-13 13:10:00,55.8,55.81,55.75,55.75,121500.0,41.9823,41.9898,41.9447,41.9447,121500.0
2015-05-13 13:20:00,55.76,55.79,55.73,55.78,133900.0,41.9522,41.9748,41.9296,41.9673,133900.0
2015-05-13 13:30:00,55.79,55.8,55.72,55.72,132600.0,41.9748,41.9823,41.9221,41.9221,132600.0
2015-05-13 13:40:00,55.73,55.78,55.72,55.74,148500.0,41.9296,41.9673,41.9221,41.9372,148500.0
2015-05-13 13:50:00,55.74,55.75,55.68,55.73,189400.0,41.9372,41.9447,41.892,41.9296,189400.0
2015-05-13 14:00:00,55.73,55.74,55.65,55.66,144800.0,41.9296,41.9372,41.8694,41.877,144800.0
2015-05-13 14:10:00,55.66,55.67,55.59,55.62,192700.0,41.877,41.8845,41.8243,41.8469,192700.0
2015-05-13 14:20:00,55.61,55.62,55.53,55.58,169900.0,41.8393,41.8469,41.7792,41.8168,169900.0
2015-05-13 14:30:00,55.58,55.66,55.55,55.65,171600.0,41.8168,41.877,41.7942,41.8694,171600.0
2015-05-13 14:40:00,55.65,55.7,55.63,55.7,171700.0,41.8694,41.9071,41.8544,41.9071,171700.0
2015-05-13 14:50:00,55.7,55.7,55.62,55.65,221800.0,41.9071,41.9071,41.8469,41.8694,221800.0
2015-05-13 15:00:00,55.66,55.7,55.65,55.69,344000.0,41.877,41.9071,41.8694,41.8995,344000.0
2015-05-13 15:10:00,55.69,55.69,55.63,55.65,189300.0,41.8995,41.8995,41.8544,41.8694,189300.0
2015-05-13 15:20:00,55.65,55.67,55.59,55.63,271400.0,41.8694,41.8845,41.8243,41.8544,271400.0
2015-05-13 15:30:00,55.62,55.66,55.57,55.6,334800.0,41.8469,41.877,41.8093,41.8318,334800.0
2015-05-13 15:40:00,55.59,55.65,55.59,55.63,417000.0,41.8243,41.8694,41.8243,41.8544,417000.0
2015-05-13 15:50:00,55.63,55.63,55.6,55.6,738600.0,41.8544,41.8544,41.8318,41.8318,738600.0
2015-05-14 09:30:00,55.95,56.01,55.78,55.9,757000.0,42.0952,42.1403,41.9673,42.0575,757000.0
2015-05-14 09:40:00,55.91,55.97,55.89,55.92,409800.0,42.0651,42.1102,42.05,42.0726,409800.0
2015-05-14 09:50:00,55.91,55.99,55.9,55.96,699200.0,42.0651,42.1252,42.0575,42.1027,699200.0
2015-05-14 10:00:00,55.97,55.97,55.89,55.95,485700.0,42.1102,42.1102,42.05,42.0952,485700.0
2015-05-14 10:10:00,55.96,56.02,55.96,56.0,223500.0,42.1027,42.1478,42.1027,42.1328,223500.0
2015-05-14 10:20:00,55.99,56.01,55.91,55.94,188000.0,42.1252,42.1403,42.0651,42.0876,188000.0
2015-05-14 10:30:00,55.94,55.95,55.86,55.93,107900.0,42.0876,42.0952,42.0274,42.0801,107900.0
2015-05-14 10:40:00,55.93,55.93,55.86,55.87,104500.0,42.0801,42.0801,42.0274,42.035,104500.0
2015-05-14 10:50:00,55.87,55.9,55.84,55.87,125800.0,42.035,42.0575,42.0124,42.035,125800.0
2015-05-14 11:00:00,55.87,55.88,55.82,55.82,112300.0,42.035,42.0425,41.9973,41.9973,112300.0
2015-05-14 11:10:00,55.83,55.84,55.74,55.79,154900.0,42.0049,42.0124,41.9372,41.9748,154900.0
2015-05-14 11:20:00,55.8,55.83,55.77,55.82,95400.0,41.9823,42.0049,41.9597,41.9973,95400.0
2015-05-14 11:30:00,55.82,55.83,55.77,55.77,123900.0,41.9973,42.0049,41.9597,41.9597,123900.0
2015-05-14 11:40:00,55.77,55.8,55.74,55.78,122800.0,41.9597,41.9823,41.9372,41.9673,122800.0
2015-05-14 11:50:00,55.79,55.8,55.78,55.79,118400.0,41.9748,41.9823,41.9673,41.9748,118400.0
2015-05-14 12:00:00,55.8,55.81,55.74,55.76,132300.0,41.9823,41.9898,41.9372,41.9522,132300.0
2015-05-14 12:10:00,55.75,55.8,55.72,55.79,114600.0,41.9447,41.9823,41.9221,41.9748,114600.0
2015-05-14 12:20:00,55.8,55.83,55.79,55.8,152800.0,41.9823,42.0049,41.9748,41.9823,152800.0
2015-05-14 12:30:00,55.79,55.82,55.75,55.75,126800.0,41.9748,41.9973,41.9447,41.9447,126800.0
2015-05-14 12:40:00,55.76,55.79,55.75,55.78,88900.0,41.9522,41.9748,41.9447,41.9673,88900.0
2015-05-14 12:50:00,55.77,55.82,55.77,55.82,97000.0,41.9597,41.9973,41.9597,41.9973,97000.0
2015-05-14 13:00:00,55.81,55.87,55.8,55.87,141200.0,41.9898,42.035,41.9823,42.035,141200.0
2015-05-14 13:10:00,55.87,55.9,55.86,55.9,80000.0,42.035,42.0575,42.0274,42.0575,80000.0
2015-05-14 13:20:00,55.9,55.95,55.89,55.94,175000.0,42.0575,42.0952,42.05,42.0876,175000.0
2015-05-14 13:30:00,55.94,55.95,55.9,55.94,197000.0,42.0876,42.0952,42.0575,42.0876,197000.0
2015-05-14 13:40:00,55.94,55.95,55.92,55.94,112600.0,42.0876,42.0952,42.0726,42.0876,112600.0
2015-05-14 13:50:00,55.92,55.95,55.92,55.94,77200.0,42.0726,42.0952,42.0726,42.0876,77200.0
2015-05-14 14:00:00,55.94,55.95,55.92,55.94,80300.0,42.0876,42.0952,42.0726,42.0876,80300.0
2015-05-14 14:10:00,55.93,55.97,55.93,55.97,173900.0,42.0801,42.1102,42.0801,42.1102,173900.0
2015-05-14 14:20:00,55.97,56.02,55.96,56.01,239600.0,42.1102,42.1478,42.1027,42.1403,239600.0
2015-05-14 14:30:00,56.0,56.02,55.94,55.95,247900.0,42.1328,42.1478,42.0876,42.0952,247900.0
2015-05-14 14:40:00,55.96,55.98,55.92,55.96,92400.0,42.1027,42.1177,42.0726,42.1027,92400.0
2015-05-14 14:50:00,55.96,56.05,55.96,56.04,215800.0,42.1027,42.1704,42.1027,42.1629,215800.0
2015-05-14 15:00:00,56.04,56.05,55.99,56.05,120800.0,42.1629,42.1704,42.1252,42.1704,120800.0
2015-05-14 15:10:00,56.04,56.13,56.03,56.09,443300.0,42.1629,42.2306,42.1553,42.2005,443300.0
2015-05-14 15:20:00,56.09,56.11,55.99,56.01,272100.0,42.2005,42.2155,42.1252,42.1403,272100.0
2015-05-14 15:30:00,56.01,56.02,55.98,56.0,201400.0,42.1403,42.1478,42.1177,42.1328,201400.0
2015-05-14 15:40:00,56.0,56.03,55.96,55.99,375900.0,42.1328,42.1553,42.1027,42.1252,375900.0
2015-05-14 15:50:00,55.99,56.07,55.99,56.03,716100.0,42.1252,42.1854,42.1252,42.1553,716100.0
2015-05-15 09:30:00,56.04,56.04,55.82,55.89,1638200.0,42.1629,42.1629,41.9973,42.05,1638200.0
2015-05-15 09:40:00,55.87,55.95,55.77,55.91,264900.0,42.035,42.0952,41.9597,42.0651,264900.0
2015-05-15 09:50:00,55.91,55.91,55.74,55.79,390000.0,42.0651,42.0651,41.9372,41.9748,390000.0
2015-05-15 10:00:00,55.78,55.79,55.58,55.61,484700.0,41.9673,41.9748,41.8168,41.8393,484700.0
2015-05-15 10:10:00,55.61,55.66,55.47,55.49,439600.0,41.8393,41.877,41.734,41.7491,439600.0
2015-05-15 10:20:00,55.49,55.54,55.45,55.51,220100.0,41.7491,41.7867,41.719,41.7641,220100.0
2015-05-15 10:30:00,55.5,55.54,55.45,55.53,266900.0,41.7566,41.7867,41.719,41.7792,266900.0
2015-05-15 10:40:00,55.53,55.62,55.52,55.59,255500.0,41.7792,41.8469,41.7716,41.8243,255500.0
2015-05-15 10:50:00,55.59,55.61,55.55,55.58,168500.0,41.8243,41.8393,41.7942,41.8168,168500.0
2015-05-15 11:00:00,55.57,55.66,55.57,55.65,259400.0,41.8093,41.877,41.8093,41.8694,259400.0
2015-05-15 11:10:00,55.64,55.64,55.51,55.52,163000.0,41.8619,41.8619,41.7641,41.7716,163000.0
2015-05-15 11:20:00,55.52,55.55,55.5,55.52,148000.0,41.7716,41.7942,41.7566,41.7716,148000.0
2015-05-15 11:30:00,55.51,55.55,55.46,55.47,126000.0,41.7641,41.7942,41.7265,41.734,126000.0
2015-05-15 11:40:00,55.47,55.5,55.45,55.45,158700.0,41.734,41.7566,41.719,41.719,158700.0
2015-05-15 11:50:00,55.46,55.48,55.41,55.43,200200.0,41.7265,41.7415,41.6889,41.7039,200200.0
2015-05-15 12:00:00,55.43,55.44,55.37,55.39,152400.0,41.7039,41.7114,41.6588,41.6738,152400.0
2015-05-15 12:10:00,55.38,55.44,55.37,55.41,136600.0,41.6663,41.7114,41.6588,41.6889,136600.0
2015-05-15 12:20:00,55.41,55.44,55.39,55.39,87900.0,41.6889,41.7114,41.6738,41.6738,87900.0
2015-05-15 12:30:00,55.39,55.41,55.35,55.35,126500.0,41.6738,41.6889,41.6437,41.6437,126500.0
2015-05-15 12:40:00,55.35,55.41,55.33,55.4,231300.0,41.6437,41.6889,41.6287,41.6813,231300.0
2015-05-15 12:50:00,55.41,55.43,55.39,55.42,135200.0,41.6889,41.7039,41.6738,41.6964,135200.0
2015-05-15 13:00:00,55.41,55.44,55.4,55.42,123700.0,41.6889,41.7114,41.6813,41.6964,123700.0
2015-05-15 13:10:00,55.42,55.45,55.39,55.4,285200.0,41.6964,41.719,41.6738,41.6813,285200.0
2015-05-15 13:20:00,55.39,55.42,55.33,55.33,331900.0,41.6738,41.6964,41.6287,41.6287,331900.0
2015-05-15 13:30:00,55.33,55.36,55.32,55.34,140700.0,41.6287,41.6513,41.6212,41.6362,140700.0
2015-05-15 13:40:00,55.34,55.35,55.3,55.34,230500.0,41.6362,41.6437,41.6061,41.6362,230500.0
2015-05-15 13:50:00,55.34,55.38,55.32,55.34,224600.0,41.6362,41.6663,41.6212,41.6362,224600.0
2015-05-15 14:00:00,55.34,55.36,55.34,55.36,140700.0,41.6362,41.6513,41.6362,41.6513,140700.0
2015-05-15 14:10:00,55.37,55.41,55.35,55.39,182300.0,41.6588,41.6889,41.6437,41.6738,182300.0
2015-05-15 14:20:00,55.39,55.4,55.37,55.37,198600.0,41.6738,41.6813,41.6588,41.6588,198600.0
2015-05-15 14:30:00,55.37,55.43,55.37,55.43,160800.0,41.6588,41.7039,41.6588,41.7039,160800.0
2015-05-15 14:40:00,55.43,55.47,55.4,55.4,254900.0,41.7039,41.734,41.6813,41.6813,254900.0
2015-05-15 14:50:00,55.4,55.44,55.39,55.43,257900.0,41.6813,41.7114,41.6738,41.7039,257900.0
2015-05-15 15:00:00,55.42,55.47,55.41,55.45,296000.0,41.6964,41.734,41.6889,41.719,296000.0
2015-05-15 15:10:00,55.45,55.47,55.43,55.44,258900.0,41.719,41.734,41.7039,41.7114,258900.0
2015-05-15 15:20:00,55.45,55.47,55.4,55.4,261700.0,41.719,41.734,41.6813,41.6813,261700.0
2015-05-15 15:30:00,55.4,55.45,55.39,55.42,382100.0,41.6813,41.719,41.6738,41.6964,382100.0
2015-05-15 15:40:00,55.42,55.5,55.42,55.5,454700.0,41.6964,41.7566,41.6964,41.7566,454700.0
2015-05-15 15:50:00,55.5,55.52,55.45,55.51,932400.0,41.7566,41.7716,41.719,41.7641,932400.0
2015-05-18 09:30:00,55.58,55.93,55.55,55.88,674800.0,41.8168,42.0801,41.7942,42.0425,674800.0
2015-05-18 09:40:00,55.88,55.94,55.85,55.93,331000.0,42.0425,42.0876,42.0199,42.0801,331000.0
2015-05-18 09:50:00,55.93,55.98,55.82,55.83,290900.0,42.0801,42.1177,41.9973,42.0049,290900.0
2015-05-18 10:00:00,55.83,55.88,55.78,55.81,293200.0,42.0049,42.0425,41.9673,41.9898,293200.0
2015-05-18 10:10:00,55.81,55.82,55.73,55.74,264300.0,41.9898,41.9973,41.9296,41.9372,264300.0
2015-05-18 10:20:00,55.75,55.78,55.68,55.73,276000.0,41.9447,41.9673,41.892,41.9296,276000.0
2015-05-18 10:30:00,55.73,55.8,55.72,55.73,165500.0,41.9296,41.9823,41.9221,41.9296,165500.0
2015-05-18 10:40:00,55.73,55.77,55.68,55.69,139900.0,41.9296,41.9597,41.892,41.8995,139900.0
2015-05-18 10:50:00,55.68,55.73,55.65,55.73,161200.0,41.892,41.9296,41.8694,41.9296,161200.0
2015-05-18 11:00:00,55.73,55.75,55.71,55.72,119800.0,41.9296,41.9447,41.9146,41.9221,119800.0
2015-05-18 11:10:00,55.73,55.78,55.7,55.77,234500.0,41.9296,41.9673,41.9071,41.9597,234500.0
2015-05-18 11:20:00,55.78,55.81,55.75,55.78,125100.0,41.9673,41.9898,41.9447,41.9673,125100.0
2015-05-18 11:30:00,55.77,55.85,55.77,55.84,203900.0,41.9597,42.0199,41.9597,42.0124,203900.0
2015-05-18 11:40:00,55.84,55.85,55.8,55.8,96200.0,42.0124,42.0199,41.9823,41.9823,96200.0
2015-05-18 11:50:00,55.81,55.82,55.79,55.82,158100.0,41.9898,41.9973,41.9748,41.9973,158100.0
2015-05-18 12:00:00,55.82,55.85,55.81,55.85,123300.0,41.9973,42.0199,41.9898,42.0199,123300.0
2015-05-18 12:10:00,55.85,55.87,55.77,55.78,245600.0,42.0199,42.035,41.9597,41.9673,245600.0
2015-05-18 12:20:00,55.78,55.79,55.71,55.71,224800.0,41.9673,41.9748,41.9146,41.9146,224800.0
2015-05-18 12:30:00,55.71,55.72,55.69,55.71,109700.0,41.9146,41.9221,41.8995,41.9146,109700.0
2015-05-18 12:40:00,55.71,55.72,55.69,55.7,145500.0,41.9146,41.9221,41.8995,41.9071,145500.0
2015-05-18 12:50:00,55.7,55.71,55.67,55.7,164900.0,41.9071,41.9146,41.8845,41.9071,164900.0
2015-05-18 13:00:00,55.69,55.72,55.68,55.69,181500.0,41.8995,41.9221,41.892,41.8995,181500.0
2015-05-18 13:10:00,55.69,55.69,55.67,55.68,80400.0,41.8995,41.8995,41.8845,41.892,80400.0
2015-05-18 13:20:00,55.68,55.72,55.66,55.69,196400.0,41.892,41.9221,41.877,41.8995,196400.0
2015-05-18 13:30:00,55.69,55.76,55.68,55.74,163000.0,41.8995,41.9522,41.892,41.9372,163000.0
2015-05-18 13:40:00,55.73,55.75,55.71,55.74,112300.0,41.9296,41.9447,41.9146,41.9372,112300.0
2015-05-18 13:50:00,55.74,55.76,55.7,55.72,219400.0,41.9372,41.9522,41.9071,41.9221,219400.0
2015-05-18 14:00:00,55.71,55.73,55.67,55.67,167300.0,41.9146,41.9296,41.8845,41.8845,167300.0
2015-05-18 14:10:00,55.67,55.71,55.66,55.7,111800.0,41.8845,41.9146,41.877,41.9071,111800.0
2015-05-18 14:20:00,55.69,55.72,55.69,55.71,116900.0,41.8995,41.9221,41.8995,41.9146,116900.0
2015-05-18 14:30:00,55.71,55.71,55.7,55.71,119900.0,41.9146,41.9146,41.9071,41.9146,119900.0
2015-05-18 14:40:00,55.71,55.76,55.7,55.72,216900.0,41.9146,41.9522,41.9071,41.9221,216900.0
2015-05-18 14:50:00,55.73,55.76,55.72,55.76,212900.0,41.9296,41.9522,41.9221,41.9522,212900.0
2015-05-18 15:00:00,55.76,55.77,55.73,55.73,251500.0,41.9522,41.9597,41.9296,41.9296,251500.0
2015-05-18 15:10:00,55.73,55.77,55.73,55.76,168200.0,41.9296,41.9597,41.9296,41.9522,168200.0
2015-05-18 15:20:00,55.77,55.8,55.73,55.78,281400.0,41.9597,41.9823,41.9296,41.9673,281400.0
2015-05-18 15:30:00,55.77,55.8,55.74,55.79,311400.0,41.9597,41.9823,41.9372,41.9748,311400.0
2015-05-18 15:40:00,55.79,55.82,55.77,55.77,451500.0,41.9748,41.9973,41.9597,41.9597,451500.0
2015-05-18 15:50:00,55.78,55.79,55.71,55.72,1023000.0,41.9673,41.9748,41.9146,41.9221,1023000.0
2015-05-19 09:30:00,55.9,56.28,55.89,56.28,916200.0,42.0575,42.3434,42.05,42.3434,916200.0
2015-05-19 09:40:00,56.27,56.43,56.22,56.38,868000.0,42.3359,42.4563,42.2983,42.4187,868000.0
2015-05-19 09:50:00,56.37,56.44,56.33,56.41,643300.0,42.4111,42.4638,42.3811,42.4412,643300.0
2015-05-19 10:00:00,56.41,56.49,56.4,56.49,781600.0,42.4412,42.5014,42.4337,42.5014,781600.0
2015-05-19 10:10:00,56.48,56.66,56.45,56.66,840200.0,42.4939,42.6293,42.4713,42.6293,840200.0
2015-05-19 10:20:00,56.65,56.7,56.53,56.61,524000.0,42.6218,42.6594,42.5315,42.5917,524000.0
2015-05-19 10:30:00,56.6,56.63,56.57,56.63,270600.0,42.5842,42.6068,42.5616,42.6068,270600.0
2015-05-19 10:40:00,56.63,56.63,56.57,56.6,369200.0,42.6068,42.6068,42.5616,42.5842,369200.0
2015-05-19 10:50:00,56.6,56.61,56.49,56.49,640400.0,42.5842,42.5917,42.5014,42.5014,640400.0
2015-05-19 11:00:00,56.49,56.52,56.42,56.45,601000.0,42.5014,42.524,42.4488,42.4713,601000.0
2015-05-19 11:10:00,56.45,56.45,56.3,56.38,610000.0,42.4713,42.4713,42.3585,42.4187,610000.0
2015-05-19 11:20:00,56.38,56.48,56.37,56.46,272800.0,42.4187,42.4939,42.4111,42.4789,272800.0
2015-05-19 11:30:00,56.46,56.48,56.41,56.47,181500.0,42.4789,42.4939,42.4412,42.4864,181500.0
2015-05-19 11:40:00,56.48,56.48,56.41,56.42,201200.0,42.4939,42.4939,42.4412,42.4488,201200.0
2015-05-19 11:50:00,56.42,56.51,56.41,56.51,208500.0,42.4488,42.5165,42.4412,42.5165,208500.0
2015-05-19 12:00:00,56.5,56.51,56.44,56.47,148100.0,42.509,42.5165,42.4638,42.4864,148100.0
2015-05-19 12:10:00,56.47,56.48,56.44,56.45,161500.0,42.4864,42.4939,42.4638,42.4713,161500.0
2015-05-19 12:20:00,56.45,56.47,56.37,56.37,243200.0,42.4713,42.4864,42.4111,42.4111,243200.0
2015-05-19 12:30:00,56.37,56.45,56.37,56.41,211300.0,42.4111,42.4713,42.4111,42.4412,211300.0
2015-05-19 12:40:00,56.41,56.46,56.4,56.46,136500.0,42.4412,42.4789,42.4337,42.4789,136500.0
2015-05-19 12:50:00,56.46,56.46,56.4,56.42,102400.0,42.4789,42.4789,42.4337,42.4488,102400.0
2015-05-19 13:00:00,56.41,56.46,56.39,56.41,160900.0,42.4412,42.4789,42.4262,42.4412,160900.0
2015-05-19 13:10:00,56.41,56.45,56.4,56.42,117700.0,42.4412,42.4713,42.4337,42.4488,117700.0
2015-05-19 13:20:00,56.43,56.47,56.42,56.47,105700.0,42.4563,42.4864,42.4488,42.4864,105700.0
2015-05-19 13:30:00,56.47,56.56,56.46,56.52,266400.0,42.4864,42.5541,42.4789,42.524,266400.0
2015-05-19 13:40:00,56.53,56.55,56.5,56.53,130700.0,42.5315,42.5466,42.509,42.5315,130700.0
2015-05-19 13:50:00,56.53,56.55,56.46,56.47,145600.0,42.5315,42.5466,42.4789,42.4864,145600.0
2015-05-19 14:00:00,56.47,56.49,56.46,56.49,95700.0,42.4864,42.5014,42.4789,42.5014,95700.0
2015-05-19 14:10:00,56.49,56.58,56.46,56.57,186800.0,42.5014,42.5691,42.4789,42.5616,186800.0
2015-05-19 14:20:00,56.57,56.59,56.53,56.53,148600.0,42.5616,42.5767,42.5315,42.5315,148600.0
2015-05-19 14:30:00,56.53,56.54,56.38,56.43,262700.0,42.5315,42.5391,42.4187,42.4563,262700.0
2015-05-19 14:40:00,56.42,56.49,56.41,56.47,272500.0,42.4488,42.5014,42.4412,42.4864,272500.0
2015-05-19 14:50:00,56.47,56.49,56.45,56.48,159700.0,42.4864,42.5014,42.4713,42.4939,159700.0
2015-05-19 15:00:00,56.48,56.49,56.39,56.39,244600.0,42.4939,42.5014,42.4262,42.4262,244600.0
2015-05-19 15:10:00,56.39,56.39,56.31,56.34,561500.0,42.4262,42.4262,42.366,42.3886,561500.0
2015-05-19 15:20:00,56.34,56.4,56.33,56.39,289000.0,42.3886,42.4337,42.3811,42.4262,289000.0
2015-05-19 15:30:00,56.39,56.41,56.37,56.39,487000.0,42.4262,42.4412,42.4111,42.4262,487000.0
2015-05-19 15:40:00,56.38,56.4,56.32,56.37,793800.0,42.4187,42.4337,42.3735,42.4111,793800.0
2015-05-19 15:50:00,56.37,56.44,56.35,56.42,1381500.0,42.4111,42.4638,42.3961,42.4488,1381500.0
2015-05-20 09:30:00,56.32,56.36,56.2,56.27,958100.0,42.3735,42.4036,42.2832,42.3359,958100.0
2015-05-20 09:40:00,56.26,56.37,56.18,56.3,385200.0,42.3284,42.4111,42.2682,42.3585,385200.0
2015-05-20 09:50:00,56.29,56.32,56.22,56.25,258100.0,42.351,42.3735,42.2983,42.3209,258100.0
2015-05-20 10:00:00,56.25,56.3,56.21,56.29,295600.0,42.3209,42.3585,42.2908,42.351,295600.0
2015-05-20 10:10:00,56.28,56.3,56.26,56.28,240400.0,42.3434,42.3585,42.3284,42.3434,240400.0
2015-05-20 10:20:00,56.28,56.32,56.27,56.28,261200.0,42.3434,42.3735,42.3359,42.3434,261200.0
2015-05-20 10:30:00,56.27,56.31,56.24,56.29,305200.0,42.3359,42.366,42.3133,42.351,305200.0
2015-05-20 10:40:00,56.29,56.31,56.25,56.25,263100.0,42.351,42.366,42.3209,42.3209,263100.0
2015-05-20 10:50:00,56.25,56.32,56.25,56.27,241500.0,42.3209,42.3735,42.3209,42.3359,241500.0
2015-05-20 11:00:00,56.27,56.28,56.22,56.26,210900.0,42.3359,42.3434,42.2983,42.3284,210900.0
2015-05-20 11:10:00,56.26,56.31,56.23,56.26,220600.0,42.3284,42.366,42.3058,42.3284,220600.0
2015-05-20 11:20:00,56.27,56.28,56.15,56.16,281900.0,42.3359,42.3434,42.2456,42.2532,281900.0
2015-05-20 11:30:00,56.16,56.18,56.07,56.07,348400.0,42.2532,42.2682,42.1854,42.1854,348400.0
2015-05-20 11:40:00,56.07,56.1,56.0,56.0,251000.0,42.1854,42.208,42.1328,42.1328,251000.0
2015-05-20 11:50:00,56.0,56.03,55.97,56.0,344000.0,42.1328,42.1553,42.1102,42.1328,344000.0
2015-05-20 12:00:00,56.01,56.07,55.98,56.05,237300.0,42.1403,42.1854,42.1177,42.1704,237300.0
2015-05-20 12:10:00,56.05,56.13,56.02,56.09,209400.0,42.1704,42.2306,42.1478,42.2005,209400.0
2015-05-20 12:20:00,56.1,56.18,56.07,56.15,222300.0,42.208,42.2682,42.1854,42.2456,222300.0
2015-05-20 12:30:00,56.16,56.17,56.13,56.15,243400.0,42.2532,42.2607,42.2306,42.2456,243400.0
2015-05-20 12:40:00,56.15,56.15,56.08,56.08,171600.0,42.2456,42.2456,42.193,42.193,171600.0
2015-05-20 12:50:00,56.08,56.11,56.07,56.08,150800.0,42.193,42.2155,42.1854,42.193,150800.0
2015-05-20 13:00:00,56.08,56.09,56.02,56.02,181600.0,42.193,42.2005,42.1478,42.1478,181600.0
2015-05-20 13:10:00,56.02,56.06,56.0,56.02,227000.0,42.1478,42.1779,42.1328,42.1478,227000.0
2015-05-20 13:20:00,56.03,56.07,56.02,56.03,156700.0,42.1553,42.1854,42.1478,42.1553,156700.0
2015-05-20 13:30:00,56.03,56.04,55.98,55.98,200000.0,42.1553,42.1629,42.1177,42.1177,200000.0
2015-05-20 13:40:00,55.99,56.0,55.96,56.0,151000.0,42.1252,42.1328,42.1027,42.1328,151000.0
2015-05-20 13:50:00,56.0,56.0,55.93,55.97,175200.0,42.1328,42.1328,42.0801,42.1102,175200.0
2015-05-20 14:00:00,55.98,56.15,55.98,56.06,375400.0,42.1177,42.2456,42.1177,42.1779,375400.0
2015-05-20 14:10:00,56.06,56.21,56.06,56.17,450200.0,42.1779,42.2908,42.1779,42.2607,450200.0
2015-05-20 14:20:00,56.18,56.28,56.17,56.25,261800.0,42.2682,42.3434,42.2607,42.3209,261800.0
2015-05-20 14:30:00,56.26,56.28,56.17,56.17,238800.0,42.3284,42.3434,42.2607,42.2607,238800.0
2015-05-20 14:40:00,56.17,56.2,56.1,56.11,266500.0,42.2607,42.2832,42.208,42.2155,266500.0
2015-05-20 14:50:00,56.1,56.15,56.1,56.14,211100.0,42.208,42.2456,42.208,42.2381,211100.0
2015-05-20 15:00:00,56.15,56.23,56.12,56.19,303200.0,42.2456,42.3058,42.2231,42.2757,303200.0
2015-05-20 15:10:00,56.19,56.21,56.05,56.05,373700.0,42.2757,42.2908,42.1704,42.1704,373700.0
2015-05-20 15:20:00,56.06,56.12,56.01,56.12,238000.0,42.1779,42.2231,42.1403,42.2231,238000.0
2015-05-20 15:30:00,56.12,56.12,56.04,56.04,302300.0,42.2231,42.2231,42.1629,42.1629,302300.0
2015-05-20 15:40:00,56.05,56.18,56.04,56.18,329100.0,42.1704,42.2682,42.1629,42.2682,329100.0
2015-05-20 15:50:00,56.18,56.18,56.06,56.06,783100.0,42.2682,42.2682,42.1779,42.1779,783100.0
2015-05-21 09:30:00,55.99,56.05,55.85,56.01,624500.0,42.1252,42.1704,42.0199,42.1403,624500.0
2015-05-21 09:40:00,56.0,56.03,55.93,56.0,304300.0,42.1328,42.1553,42.0801,42.1328,304300.0
2015-05-21 09:50:00,56.0,56.05,55.84,55.86,342600.0,42.1328,42.1704,42.0124,42.0274,342600.0
2015-05-21 10:00:00,55.85,56.03,55.83,55.98,240300.0,42.0199,42.1553,42.0049,42.1177,240300.0
2015-05-21 10:10:00,55.98,55.98,55.87,55.91,143800.0,42.1177,42.1177,42.035,42.0651,143800.0
2015-05-21 10:20:00,55.91,56.0,55.88,55.97,175000.0,42.0651,42.1328,42.0425,42.1102,175000.0
2015-05-21 10:30:00,55.97,56.0,55.94,55.95,158100.0,42.1102,42.1328,42.0876,42.0952,158100.0
2015-05-21 10:40:00,55.96,56.0,55.93,55.99,104700.0,42.1027,42.1328,42.0801,42.1252,104700.0
2015-05-21 10:50:00,55.99,56.01,55.94,55.96,154000.0,42.1252,42.1403,42.0876,42.1027,154000.0
2015-05-21 11:00:00,55.96,56.01,55.95,55.99,177500.0,42.1027,42.1403,42.0952,42.1252,177500.0
2015-05-21 11:10:00,56.0,56.01,55.95,55.96,114400.0,42.1328,42.1403,42.0952,42.1027,114400.0
2015-05-21 11:20:00,55.95,56.08,55.93,56.07,234800.0,42.0952,42.193,42.0801,42.1854,234800.0
2015-05-21 11:30:00,56.08,56.1,56.01,56.05,179400.0,42.193,42.208,42.1403,42.1704,179400.0
2015-05-21 11:40:00,56.05,56.05,55.98,56.0,361300.0,42.1704,42.1704,42.1177,42.1328,361300.0
2015-05-21 11:50:00,56.0,56.01,55.98,55.99,173300.0,42.1328,42.1403,42.1177,42.1252,173300.0
2015-05-21 12:00:00,55.98,56.0,55.96,55.96,116200.0,42.1177,42.1328,42.1027,42.1027,116200.0
2015-05-21 12:10:00,55.96,55.96,55.92,55.93,130000.0,42.1027,42.1027,42.0726,42.0801,130000.0
2015-05-21 12:20:00,55.94,55.96,55.93,55.96,90100.0,42.0876,42.1027,42.0801,42.1027,90100.0
2015-05-21 12:30:00,55.95,55.97,55.95,55.95,122700.0,42.0952,42.1102,42.0952,42.0952,122700.0
2015-05-21 12:40:00,55.95,55.96,55.9,55.91,171400.0,42.0952,42.1027,42.0575,42.0651,171400.0
2015-05-21 12:50:00,55.91,55.92,55.89,55.9,147900.0,42.0651,42.0726,42.05,42.0575,147900.0
2015-05-21 13:00:00,55.89,55.95,55.89,55.95,122600.0,42.05,42.0952,42.05,42.0952,122600.0
2015-05-21 13:10:00,55.95,55.95,55.92,55.93,130900.0,42.0952,42.0952,42.0726,42.0801,130900.0
2015-05-21 13:20:00,55.93,55.96,55.91,55.91,148200.0,42.0801,42.1027,42.0651,42.0651,148200.0
2015-05-21 13:30:00,55.91,55.94,55.91,55.93,165100.0,42.0651,42.0876,42.0651,42.0801,165100.0
2015-05-21 13:40:00,55.93,55.93,55.87,55.92,254600.0,42.0801,42.0801,42.035,42.0726,254600.0
2015-05-21 13:50:00,55.91,55.93,55.9,55.91,209800.0,42.0651,42.0801,42.0575,42.0651,209800.0
2015-05-21 14:00:00,55.91,55.95,55.9,55.95,198100.0,42.0651,42.0952,42.0575,42.0952,198100.0
2015-05-21 14:10:00,55.94,55.95,55.93,55.95,147400.0,42.0876,42.0952,42.0801,42.0952,147400.0
2015-05-21 14:20:00,55.95,56.02,55.92,56.01,327000.0,42.0952,42.1478,42.0726,42.1403,327000.0
2015-05-21 14:30:00,56.01,56.05,55.97,56.01,231900.0,42.1403,42.1704,42.1102,42.1403,231900.0
2015-05-21 14:40:00,56.01,56.05,56.0,56.05,166400.0,42.1403,42.1704,42.1328,42.1704,166400.0
2015-05-21 14:50:00,56.05,56.06,56.04,56.06,126900.0,42.1704,42.1779,42.1629,42.1779,126900.0
2015-05-21 15:00:00,56.06,56.09,56.05,56.05,371200.0,42.1779,42.2005,42.1704,42.1704,371200.0
2015-05-21 15:10:00,56.05,56.06,56.01,56.03,660800.0,42.1704,42.1779,42.1403,42.1553,660800.0
2015-05-21 15:20:00,56.03,56.07,56.03,56.07,258700.0,42.1553,42.1854,42.1553,42.1854,258700.0
2015-05-21 15:30:00,56.07,56.15,56.06,56.14,483900.0,42.1854,42.2456,42.1779,42.2381,483900.0
2015-05-21 15:40:00,56.14,56.18,56.09,56.1,649100.0,42.2381,42.2682,42.2005,42.208,649100.0
2015-05-21 15:50:00,56.09,56.1,55.97,56.03,1358300.0,42.2005,42.208,42.1102,42.1553,1358300.0
2015-05-22 09:30:00,56.05,56.16,55.99,56.15,412200.0,42.1704,42.2532,42.1252,42.2456,412200.0
2015-05-22 09:40:00,56.14,56.18,56.07,56.18,182800.0,42.2381,42.2682,42.1854,42.2682,182800.0
2015-05-22 09:50:00,56.17,56.18,56.08,56.11,326200.0,42.2607,42.2682,42.193,42.2155,326200.0
2015-05-22 10:00:00,56.12,56.18,56.11,56.14,124200.0,42.2231,42.2682,42.2155,42.2381,124200.0
2015-05-22 10:10:00,56.14,56.17,56.12,56.15,135900.0,42.2381,42.2607,42.2231,42.2456,135900.0
2015-05-22 10:20:00,56.15,56.18,56.14,56.15,128900.0,42.2456,42.2682,42.2381,42.2456,128900.0
2015-05-22 10:30:00,56.16,56.23,56.14,56.21,252300.0,42.2532,42.3058,42.2381,42.2908,252300.0
2015-05-22 10:40:00,56.2,56.22,56.19,56.19,96900.0,42.2832,42.2983,42.2757,42.2757,96900.0
2015-05-22 10:50:00,56.2,56.23,56.16,56.22,164100.0,42.2832,42.3058,42.2532,42.2983,164100.0
2015-05-22 11:00:00,56.22,56.23,56.15,56.16,115900.0,42.2983,42.3058,42.2456,42.2532,115900.0
2015-05-22 11:10:00,56.16,56.18,56.1,56.11,202500.0,42.2532,42.2682,42.208,42.2155,202500.0
2015-05-22 11:20:00,56.12,56.12,56.07,56.12,72500.0,42.2231,42.2231,42.1854,42.2231,72500.0
2015-05-22 11:30:00,56.11,56.16,56.1,56.14,128400.0,42.2155,42.2532,42.208,42.2381,128400.0
2015-05-22 11:40:00,56.15,56.17,56.11,56.11,153000.0,42.2456,42.2607,42.2155,42.2155,153000.0
2015-05-22 11:50:00,56.11,56.19,56.11,56.18,106800.0,42.2155,42.2757,42.2155,42.2682,106800.0
2015-05-22 12:00:00,56.18,56.18,56.11,56.14,67700.0,42.2682,42.2682,42.2155,42.2381,67700.0
2015-05-22 12:10:00,56.15,56.16,56.12,56.12,57700.0,42.2456,42.2532,42.2231,42.2231,57700.0
2015-05-22 12:20:00,56.12,56.15,56.12,56.15,52600.0,42.2231,42.2456,42.2231,42.2456,52600.0
2015-05-22 12:30:00,56.15,56.17,56.14,56.17,142300.0,42.2456,42.2607,42.2381,42.2607,142300.0
2015-05-22 12:40:00,56.17,56.18,56.12,56.13,221000.0,42.2607,42.2682,42.2231,42.2306,221000.0
2015-05-22 12:50:00,56.13,56.16,56.11,56.16,156600.0,42.2306,42.2532,42.2155,42.2532,156600.0
2015-05-22 13:00:00,56.15,56.22,56.12,56.2,344500.0,42.2456,42.2983,42.2231,42.2832,344500.0
2015-05-22 13:10:00,56.2,56.2,56.14,56.15,143600.0,42.2832,42.2832,42.2381,42.2456,143600.0
2015-05-22 13:20:00,56.15,56.17,56.13,56.15,109800.0,42.2456,42.2607,42.2306,42.2456,109800.0
2015-05-22 13:30:00,56.15,56.18,56.13,56.14,132200.0,42.2456,42.2682,42.2306,42.2381,132200.0
2015-05-22 13:40:00,56.14,56.16,56.13,56.15,77600.0,42.2381,42.2532,42.2306,42.2456,77600.0
2015-05-22 13:50:00,56.15,56.16,56.13,56.15,69000.0,42.2456,42.2532,42.2306,42.2456,69000.0
2015-05-22 14:00:00,56.15,56.16,56.12,56.16,163400.0,42.2456,42.2532,42.2231,42.2532,163400.0
2015-05-22 14:10:00,56.16,56.18,56.15,56.15,95500.0,42.2532,42.2682,42.2456,42.2456,95500.0
2015-05-22 14:20:00,56.16,56.19,56.15,56.18,90800.0,42.2532,42.2757,42.2456,42.2682,90800.0
2015-05-22 14:30:00,56.17,56.18,56.15,56.17,113700.0,42.2607,42.2682,42.2456,42.2607,113700.0
2015-05-22 14:40:00,56.17,56.18,56.15,56.16,73500.0,42.2607,42.2682,42.2456,42.2532,73500.0
2015-05-22 14:50:00,56.15,56.16,56.11,56.11,88100.0,42.2456,42.2532,42.2155,42.2155,88100.0
2015-05-22 15:00:00,56.12,56.17,56.11,56.16,208400.0,42.2231,42.2607,42.2155,42.2532,208400.0
2015-05-22 15:10:00,56.16,56.16,56.14,56.14,62000.0,42.2532,42.2532,42.2381,42.2381,62000.0
2015-05-22 15:20:00,56.14,56.2,56.14,56.2,182600.0,42.2381,42.2832,42.2381,42.2832,182600.0
2015-05-22 15:30:00,56.2,56.2,56.15,56.16,288600.0,42.2832,42.2832,42.2456,42.2532,288600.0
2015-05-22 15:40:00,56.16,56.17,56.1,56.12,277000.0,42.2532,42.2607,42.208,42.2231,277000.0
2015-05-22 15:50:00,56.12,56.13,56.0,56.01,798600.0,42.2231,42.2306,42.1328,42.1403,798600.0
2015-05-26 09:30:00,55.97,56.0,55.69,55.71,663500.0,42.1102,42.1328,41.8995,41.9146,663500.0
2015-05-26 09:40:00,55.7,55.8,55.6,55.73,533100.0,41.9071,41.9823,41.8318,41.9296,533100.0
2015-05-26 09:50:00,55.72,55.83,55.68,55.83,314000.0,41.9221,42.0049,41.892,42.0049,314000.0
2015-05-26 10:00:00,55.82,55.9,55.79,55.82,417800.0,41.9973,42.0575,41.9748,41.9973,417800.0
2015-05-26 10:10:00,55.82,55.97,55.8,55.92,481700.0,41.9973,42.1102,41.9823,42.0726,481700.0
2015-05-26 10:20:00,55.91,55.92,55.8,55.88,288400.0,42.0651,42.0726,41.9823,42.0425,288400.0
2015-05-26 10:30:00,55.88,55.91,55.73,55.75,407900.0,42.0425,42.0651,41.9296,41.9447,407900.0
2015-05-26 10:40:00,55.75,55.81,55.73,55.73,214800.0,41.9447,41.9898,41.9296,41.9296,214800.0
2015-05-26 10:50:00,55.74,55.75,55.63,55.66,379700.0,41.9372,41.9447,41.8544,41.877,379700.0
2015-05-26 11:00:00,55.67,55.7,55.59,55.66,363200.0,41.8845,41.9071,41.8243,41.877,363200.0
2015-05-26 11:10:00,55.66,55.66,55.59,55.6,261700.0,41.877,41.877,41.8243,41.8318,261700.0
2015-05-26 11:20:00,55.6,55.71,55.58,55.69,239000.0,41.8318,41.9146,41.8168,41.8995,239000.0
2015-05-26 11:30:00,55.69,55.74,55.63,55.68,269900.0,41.8995,41.9372,41.8544,41.892,269900.0
2015-05-26 11:40:00,55.69,55.7,55.63,55.66,178400.0,41.8995,41.9071,41.8544,41.877,178400.0
2015-05-26 11:50:00,55.67,55.67,55.58,55.59,165700.0,41.8845,41.8845,41.8168,41.8243,165700.0
2015-05-26 12:00:00,55.59,55.65,55.58,55.61,142600.0,41.8243,41.8694,41.8168,41.8393,142600.0
2015-05-26 12:10:00,55.61,55.66,55.58,55.65,157500.0,41.8393,41.877,41.8168,41.8694,157500.0
2015-05-26 12:20:00,55.65,55.68,55.63,55.66,200600.0,41.8694,41.892,41.8544,41.877,200600.0
2015-05-26 12:30:00,55.66,55.68,55.55,55.57,182400.0,41.877,41.892,41.7942,41.8093,182400.0
2015-05-26 12:40:00,55.57,55.59,55.52,55.54,128000.0,41.8093,41.8243,41.7716,41.7867,128000.0
2015-05-26 12:50:00,55.54,55.56,55.48,55.5,210800.0,41.7867,41.8017,41.7415,41.7566,210800.0
2015-05-26 13:00:00,55.5,55.56,55.46,55.51,209500.0,41.7566,41.8017,41.7265,41.7641,209500.0
2015-05-26 13:10:00,55.51,55.59,55.5,55.57,153300.0,41.7641,41.8243,41.7566,41.8093,153300.0
2015-05-26 13:20:00,55.57,55.62,55.55,55.58,127500.0,41.8093,41.8469,41.7942,41.8168,127500.0
2015-05-26 13:30:00,55.59,55.59,55.5,55.52,187800.0,41.8243,41.8243,41.7566,41.7716,187800.0
2015-05-26 13:40:00,55.52,55.57,55.5,55.52,214700.0,41.7716,41.8093,41.7566,41.7716,214700.0
2015-05-26 13:50:00,55.52,55.59,55.47,55.52,287700.0,41.7716,41.8243,41.734,41.7716,287700.0
2015-05-26 14:00:00,55.52,55.58,55.5,55.56,218500.0,41.7716,41.8168,41.7566,41.8017,218500.0
2015-05-26 14:10:00,55.55,55.65,55.55,55.65,189100.0,41.7942,41.8694,41.7942,41.8694,189100.0
2015-05-26 14:20:00,55.65,55.65,55.56,55.58,288500.0,41.8694,41.8694,41.8017,41.8168,288500.0
2015-05-26 14:30:00,55.58,55.62,55.57,55.61,301000.0,41.8168,41.8469,41.8093,41.8393,301000.0
2015-05-26 14:40:00,55.61,55.66,55.61,55.62,281900.0,41.8393,41.877,41.8393,41.8469,281900.0
2015-05-26 14:50:00,55.62,55.67,55.6,55.65,416700.0,41.8469,41.8845,41.8318,41.8694,416700.0
2015-05-26 15:00:00,55.65,55.78,55.65,55.78,445300.0,41.8694,41.9673,41.8694,41.9673,445300.0
2015-05-26 15:10:00,55.77,55.86,55.74,55.74,481000.0,41.9597,42.0274,41.9372,41.9372,481000.0
2015-05-26 15:20:00,55.75,55.79,55.69,55.75,271300.0,41.9447,41.9748,41.8995,41.9447,271300.0
2015-05-26 15:30:00,55.76,55.78,55.7,55.73,334100.0,41.9522,41.9673,41.9071,41.9296,334100.0
2015-05-26 15:40:00,55.73,55.78,55.71,55.77,518300.0,41.9296,41.9673,41.9146,41.9597,518300.0
2015-05-26 15:50:00,55.77,55.77,55.66,55.67,1429000.0,41.9597,41.9597,41.877,41.8845,1429000.0
2015-05-27 09:30:00,55.92,55.97,55.76,55.81,588400.0,42.0726,42.1102,41.9522,41.9898,588400.0
2015-05-27 09:40:00,55.81,55.9,55.71,55.89,273600.0,41.9898,42.0575,41.9146,42.05,273600.0
2015-05-27 09:50:00,55.9,56.09,55.89,56.02,337200.0,42.0575,42.2005,42.05,42.1478,337200.0
2015-05-27 10:00:00,56.02,56.05,55.97,56.0,194000.0,42.1478,42.1704,42.1102,42.1328,194000.0
2015-05-27 10:10:00,56.0,56.05,56.0,56.01,184300.0,42.1328,42.1704,42.1328,42.1403,184300.0
2015-05-27 10:20:00,56.01,56.05,55.98,56.02,194800.0,42.1403,42.1704,42.1177,42.1478,194800.0
2015-05-27 10:30:00,56.02,56.08,56.01,56.05,191400.0,42.1478,42.193,42.1403,42.1704,191400.0
2015-05-27 10:40:00,56.05,56.06,56.0,56.04,126700.0,42.1704,42.1779,42.1328,42.1629,126700.0
2015-05-27 10:50:00,56.04,56.11,56.03,56.11,155900.0,42.1629,42.2155,42.1553,42.2155,155900.0
2015-05-27 11:00:00,56.1,56.14,56.08,56.1,156800.0,42.208,42.2381,42.193,42.208,156800.0
2015-05-27 11:10:00,56.1,56.1,56.02,56.03,318900.0,42.208,42.208,42.1478,42.1553,318900.0
2015-05-27 11:20:00,56.03,56.08,55.99,56.08,163100.0,42.1553,42.193,42.1252,42.193,163100.0
2015-05-27 11:30:00,56.07,56.1,56.05,56.07,212800.0,42.1854,42.208,42.1704,42.1854,212800.0
2015-05-27 11:40:00,56.07,56.15,56.06,56.12,144100.0,42.1854,42.2456,42.1779,42.2231,144100.0
2015-05-27 11:50:00,56.11,56.13,56.1,56.11,261300.0,42.2155,42.2306,42.208,42.2155,261300.0
2015-05-27 12:00:00,56.11,56.2,56.11,56.19,182200.0,42.2155,42.2832,42.2155,42.2757,182200.0
2015-05-27 12:10:00,56.2,56.23,56.17,56.23,124000.0,42.2832,42.3058,42.2607,42.3058,124000.0
2015-05-27 12:20:00,56.22,56.25,56.21,56.22,164800.0,42.2983,42.3209,42.2908,42.2983,164800.0
2015-05-27 12:30:00,56.22,56.25,56.21,56.23,120900.0,42.2983,42.3209,42.2908,42.3058,120900.0
2015-05-27 12:40:00,56.23,56.27,56.22,56.27,150700.0,42.3058,42.3359,42.2983,42.3359,150700.0
2015-05-27 12:50:00,56.27,56.27,56.19,56.2,95400.0,42.3359,42.3359,42.2757,42.2832,95400.0
2015-05-27 13:00:00,56.2,56.27,56.18,56.25,129600.0,42.2832,42.3359,42.2682,42.3209,129600.0
2015-05-27 13:10:00,56.25,56.3,56.24,56.27,125700.0,42.3209,42.3585,42.3133,42.3359,125700.0
2015-05-27 13:20:00,56.27,56.31,56.26,56.28,178300.0,42.3359,42.366,42.3284,42.3434,178300.0
2015-05-27 13:30:00,56.28,56.3,56.26,56.29,170900.0,42.3434,42.3585,42.3284,42.351,170900.0
2015-05-27 13:40:00,56.28,56.3,56.24,56.24,130700.0,42.3434,42.3585,42.3133,42.3133,130700.0
2015-05-27 13:50:00,56.24,56.25,56.21,56.23,111600.0,42.3133,42.3209,42.2908,42.3058,111600.0
2015-05-27 14:00:00,56.22,56.31,56.22,56.25,217500.0,42.2983,42.366,42.2983,42.3209,217500.0
2015-05-27 14:10:00,56.24,56.25,56.19,56.23,146900.0,42.3133,42.3209,42.2757,42.3058,146900.0
2015-05-27 14:20:00,56.23,56.24,56.21,56.24,119200.0,42.3058,42.3133,42.2908,42.3133,119200.0
2015-05-27 14:30:00,56.23,56.25,56.19,56.22,141300.0,42.3058,42.3209,42.2757,42.2983,141300.0
2015-05-27 14:40:00,56.22,56.24,56.18,56.19,176400.0,42.2983,42.3133,42.2682,42.2757,176400.0
2015-05-27 14:50:00,56.18,56.22,56.17,56.2,179800.0,42.2682,42.2983,42.2607,42.2832,179800.0
2015-05-27 15:00:00,56.2,56.25,56.16,56.24,247800.0,42.2832,42.3209,42.2532,42.3133,247800.0
2015-05-27 15:10:00,56.23,56.26,56.21,56.24,309000.0,42.3058,42.3284,42.2908,42.3133,309000.0
2015-05-27 15:20:00,56.24,56.25,56.18,56.19,146500.0,42.3133,42.3209,42.2682,42.2757,146500.0
2015-05-27 15:30:00,56.19,56.22,56.17,56.21,342900.0,42.2757,42.2983,42.2607,42.2908,342900.0
2015-05-27 15:40:00,56.22,56.25,56.18,56.23,487000.0,42.2983,42.3209,42.2682,42.3058,487000.0
2015-05-27 15:50:00,56.24,56.24,56.08,56.09,1506200.0,42.3133,42.3133,42.193,42.2005,1506200.0
2015-05-28 09:30:00,56.11,56.23,55.96,56.02,521100.0,42.2155,42.3058,42.1027,42.1478,521100.0
2015-05-28 09:40:00,56.02,56.14,55.98,56.07,343700.0,42.1478,42.2381,42.1177,42.1854,343700.0
2015-05-28 09:50:00,56.08,56.09,55.93,55.97,273600.0,42.193,42.2005,42.0801,42.1102,273600.0
2015-05-28 10:00:00,55.98,56.04,55.94,56.03,173800.0,42.1177,42.1629,42.0876,42.1553,173800.0
2015-05-28 10:10:00,56.04,56.11,55.96,56.09,275200.0,42.1629,42.2155,42.1027,42.2005,275200.0
2015-05-28 10:20:00,56.1,56.13,56.04,56.07,179600.0,42.208,42.2306,42.1629,42.1854,179600.0
2015-05-28 10:30:00,56.06,56.06,55.93,55.98,256000.0,42.1779,42.1779,42.0801,42.1177,256000.0
2015-05-28 10:40:00,55.97,55.99,55.92,55.98,188900.0,42.1102,42.1252,42.0726,42.1177,188900.0
2015-05-28 10:50:00,55.98,56.0,55.91,55.91,112400.0,42.1177,42.1328,42.0651,42.0651,112400.0
2015-05-28 11:00:00,55.92,55.99,55.91,55.98,169200.0,42.0726,42.1252,42.0651,42.1177,169200.0
2015-05-28 11:10:00,55.99,56.05,55.96,56.04,152000.0,42.1252,42.1704,42.1027,42.1629,152000.0
2015-05-28 11:20:00,56.04,56.08,56.02,56.05,116900.0,42.1629,42.193,42.1478,42.1704,116900.0
2015-05-28 11:30:00,56.05,56.09,56.02,56.03,145300.0,42.1704,42.2005,42.1478,42.1553,145300.0
2015-05-28 11:40:00,56.03,56.04,55.91,55.92,148200.0,42.1553,42.1629,42.0651,42.0726,148200.0
2015-05-28 11:50:00,55.92,55.96,55.89,55.96,101000.0,42.0726,42.1027,42.05,42.1027,101000.0
2015-05-28 12:00:00,55.96,55.96,55.9,55.93,90200.0,42.1027,42.1027,42.0575,42.0801,90200.0
2015-05-28 12:10:00,55.93,56.01,55.92,56.01,81900.0,42.0801,42.1403,42.0726,42.1403,81900.0
2015-05-28 12:20:00,56.0,56.06,55.98,56.04,116900.0,42.1328,42.1779,42.1177,42.1629,116900.0
2015-05-28 12:30:00,56.04,56.04,55.92,55.93,113200.0,42.1629,42.1629,42.0726,42.0801,113200.0
2015-05-28 12:40:00,55.92,55.98,55.91,55.97,74300.0,42.0726,42.1177,42.0651,42.1102,74300.0
2015-05-28 12:50:00,55.97,56.02,55.96,56.0,95300.0,42.1102,42.1478,42.1027,42.1328,95300.0
2015-05-28 13:00:00,56.0,56.08,55.99,56.07,149300.0,42.1328,42.193,42.1252,42.1854,149300.0
2015-05-28 13:10:00,56.07,56.07,56.0,56.02,89500.0,42.1854,42.1854,42.1328,42.1478,89500.0
2015-05-28 13:20:00,56.02,56.05,55.98,56.02,132600.0,42.1478,42.1704,42.1177,42.1478,132600.0
2015-05-28 13:30:00,56.02,56.03,55.97,56.0,147500.0,42.1478,42.1553,42.1102,42.1328,147500.0
2015-05-28 13:40:00,56.0,56.05,56.0,56.03,104100.0,42.1328,42.1704,42.1328,42.1553,104100.0
2015-05-28 13:50:00,56.03,56.08,56.02,56.03,85600.0,42.1553,42.193,42.1478,42.1553,85600.0
2015-05-28 14:00:00,56.03,56.05,56.01,56.03,74300.0,42.1553,42.1704,42.1403,42.1553,74300.0
2015-05-28 14:10:00,56.03,56.06,56.03,56.06,62800.0,42.1553,42.1779,42.1553,42.1779,62800.0
2015-05-28 14:20:00,56.05,56.16,56.05,56.16,133200.0,42.1704,42.2532,42.1704,42.2532,133200.0
2015-05-28 14:30:00,56.17,56.19,56.14,56.15,121800.0,42.2607,42.2757,42.2381,42.2456,121800.0
2015-05-28 14:40:00,56.15,56.17,56.15,56.16,84300.0,42.2456,42.2607,42.2456,42.2532,84300.0
2015-05-28 14:50:00,56.16,56.22,56.16,56.22,258100.0,42.2532,42.2983,42.2532,42.2983,258100.0
2015-05-28 15:00:00,56.2,56.3,56.2,56.28,373900.0,42.2832,42.3585,42.2832,42.3434,373900.0
2015-05-28 15:10:00,56.28,56.29,56.22,56.26,342100.0,42.3434,42.351,42.2983,42.3284,342100.0
2015-05-28 15:20:00,56.26,56.26,56.2,56.24,126600.0,42.3284,42.3284,42.2832,42.3133,126600.0
2015-05-28 15:30:00,56.24,56.26,56.21,56.21,233300.0,42.3133,42.3284,42.2908,42.2908,233300.0
2015-05-28 15:40:00,56.21,56.23,56.18,56.2,267700.0,42.2908,42.3058,42.2682,42.2832,267700.0
2015-05-28 15:50:00,56.21,56.26,56.2,56.21,502900.0,42.2908,42.3284,42.2832,42.2908,502900.0
2015-05-29 09:30:00,56.28,56.28,56.07,56.14,627000.0,42.3434,42.3434,42.1854,42.2381,627000.0
2015-05-29 09:40:00,56.14,56.23,55.99,55.99,630000.0,42.2381,42.3058,42.1252,42.1252,630000.0
2015-05-29 09:50:00,56.0,56.1,55.99,56.07,243600.0,42.1328,42.208,42.1252,42.1854,243600.0
2015-05-29 10:00:00,56.07,56.08,55.99,56.0,249800.0,42.1854,42.193,42.1252,42.1328,249800.0
2015-05-29 10:10:00,56.0,56.01,55.9,55.97,277400.0,42.1328,42.1403,42.0575,42.1102,277400.0
2015-05-29 10:20:00,55.96,56.03,55.91,55.91,200000.0,42.1027,42.1553,42.0651,42.0651,200000.0
2015-05-29 10:30:00,55.91,55.92,55.84,55.84,272300.0,42.0651,42.0726,42.0124,42.0124,272300.0
2015-05-29 10:40:00,55.84,55.88,55.74,55.77,634200.0,42.0124,42.0425,41.9372,41.9597,634200.0
2015-05-29 10:50:00,55.75,55.81,55.68,55.81,325600.0,41.9447,41.9898,41.892,41.9898,325600.0
2015-05-29 11:00:00,55.8,55.81,55.75,55.8,246000.0,41.9823,41.9898,41.9447,41.9823,246000.0
2015-05-29 11:10:00,55.8,55.87,55.74,55.86,216100.0,41.9823,42.035,41.9372,42.0274,216100.0
2015-05-29 11:20:00,55.85,55.88,55.76,55.77,267100.0,42.0199,42.0425,41.9522,41.9597,267100.0
2015-05-29 11:30:00,55.77,55.83,55.74,55.83,282500.0,41.9597,42.0049,41.9372,42.0049,282500.0
2015-05-29 11:40:00,55.84,55.99,55.83,55.97,236800.0,42.0124,42.1252,42.0049,42.1102,236800.0
2015-05-29 11:50:00,55.97,56.02,55.95,56.02,183100.0,42.1102,42.1478,42.0952,42.1478,183100.0
2015-05-29 12:00:00,56.01,56.08,55.98,56.02,244000.0,42.1403,42.193,42.1177,42.1478,244000.0
2015-05-29 12:10:00,56.02,56.02,55.94,55.97,155000.0,42.1478,42.1478,42.0876,42.1102,155000.0
2015-05-29 12:20:00,55.98,56.05,55.97,56.03,113800.0,42.1177,42.1704,42.1102,42.1553,113800.0
2015-05-29 12:30:00,56.04,56.09,56.03,56.08,169000.0,42.1629,42.2005,42.1553,42.193,169000.0
2015-05-29 12:40:00,56.08,56.08,56.0,56.0,136700.0,42.193,42.193,42.1328,42.1328,136700.0
2015-05-29 12:50:00,56.0,56.01,55.98,55.98,105200.0,42.1328,42.1403,42.1177,42.1177,105200.0
2015-05-29 13:00:00,55.98,56.0,55.97,55.99,123200.0,42.1177,42.1328,42.1102,42.1252,123200.0
2015-05-29 13:10:00,56.0,56.03,55.99,56.02,141400.0,42.1328,42.1553,42.1252,42.1478,141400.0
2015-05-29 13:20:00,56.02,56.08,56.02,56.07,178700.0,42.1478,42.193,42.1478,42.1854,178700.0
2015-05-29 13:30:00,56.07,56.08,56.0,56.01,365600.0,42.1854,42.193,42.1328,42.1403,365600.0
2015-05-29 13:40:00,56.02,56.09,56.01,56.08,186200.0,42.1478,42.2005,42.1403,42.193,186200.0
2015-05-29 13:50:00,56.09,56.1,55.98,55.98,181200.0,42.2005,42.208,42.1177,42.1177,181200.0
2015-05-29 14:00:00,55.99,56.0,55.94,55.94,170200.0,42.1252,42.1328,42.0876,42.0876,170200.0
2015-05-29 14:10:00,55.94,55.97,55.92,55.93,183100.0,42.0876,42.1102,42.0726,42.0801,183100.0
2015-05-29 14:20:00,55.93,55.94,55.88,55.9,234000.0,42.0801,42.0876,42.0425,42.0575,234000.0
2015-05-29 14:30:00,55.89,55.97,55.87,55.95,485200.0,42.05,42.1102,42.035,42.0952,485200.0
2015-05-29 14:40:00,55.95,55.99,55.92,55.93,517300.0,42.0952,42.1252,42.0726,42.0801,517300.0
2015-05-29 14:50:00,55.94,56.0,55.92,55.98,265100.0,42.0876,42.1328,42.0726,42.1177,265100.0
2015-05-29 15:00:00,55.98,56.09,55.95,56.09,425200.0,42.1177,42.2005,42.0952,42.2005,425200.0
2015-05-29 15:10:00,56.08,56.13,56.01,56.02,345300.0,42.193,42.2306,42.1403,42.1478,345300.0
2015-05-29 15:20:00,56.03,56.1,56.01,56.07,330500.0,42.1553,42.208,42.1403,42.1854,330500.0
2015-05-29 15:30:00,56.06,56.12,55.98,56.0,383100.0,42.1779,42.2231,42.1177,42.1328,383100.0
2015-05-29 15:40:00,55.99,56.05,55.99,56.0,659400.0,42.1252,42.1704,42.1252,42.1328,659400.0
2015-05-29 15:50:00,56.01,56.03,55.94,55.95,1764900.0,42.1403,42.1553,42.0876,42.0952,1764900.0
2015-06-01 09:30:00,56.24,56.49,56.13,56.17,1182751.0,42.3133,42.5014,42.2306,42.2607,1182751.0
2015-06-01 09:40:00,56.18,56.22,56.06,56.11,686383.0,42.2682,42.2983,42.1779,42.2155,686383.0
2015-06-01 09:50:00,56.1,56.16,56.06,56.15,660667.0,42.208,42.2532,42.1779,42.2456,660667.0
2015-06-01 10:00:00,56.16,56.34,56.14,56.21,845092.0,42.2532,42.3886,42.2381,42.2908,845092.0
2015-06-01 10:10:00,56.21,56.21,55.92,55.93,698566.0,42.2908,42.2908,42.0726,42.0801,698566.0
2015-06-01 10:20:00,55.93,56.05,55.91,56.04,413757.0,42.0801,42.1704,42.0651,42.1629,413757.0
2015-06-01 10:30:00,56.04,56.04,55.94,55.98,367863.0,42.1629,42.1629,42.0876,42.1177,367863.0
2015-06-01 10:40:00,55.98,55.98,55.8,55.86,299054.0,42.1177,42.1177,41.9823,42.0274,299054.0
2015-06-01 10:50:00,55.86,55.98,55.81,55.98,309466.0,42.0274,42.1177,41.9898,42.1177,309466.0
2015-06-01 11:00:00,55.98,56.1,55.97,56.07,492538.0,42.1177,42.208,42.1102,42.1854,492538.0
2015-06-01 11:10:00,56.08,56.09,56.02,56.08,295023.0,42.193,42.2005,42.1478,42.193,295023.0
2015-06-01 11:20:00,56.07,56.12,55.97,56.0,232829.0,42.1854,42.2231,42.1102,42.1328,232829.0
2015-06-01 11:30:00,55.99,56.08,55.98,56.05,157470.0,42.1252,42.193,42.1177,42.1704,157470.0
2015-06-01 11:40:00,56.05,56.07,56.01,56.05,210588.0,42.1704,42.1854,42.1403,42.1704,210588.0
2015-06-01 11:50:00,56.04,56.11,56.04,56.08,300181.0,42.1629,42.2155,42.1629,42.193,300181.0
2015-06-01 12:00:00,56.07,56.09,56.04,56.05,127967.0,42.1854,42.2005,42.1629,42.1704,127967.0
2015-06-01 12:10:00,56.05,56.16,56.02,56.15,185821.0,42.1704,42.2532,42.1478,42.2456,185821.0
2015-06-01 12:20:00,56.15,56.23,56.13,56.22,303768.0,42.2456,42.3058,42.2306,42.2983,303768.0
2015-06-01 12:30:00,56.22,56.24,56.17,56.18,179223.0,42.2983,42.3133,42.2607,42.2682,179223.0
2015-06-01 12:40:00,56.19,56.21,56.14,56.17,137480.0,42.2757,42.2908,42.2381,42.2607,137480.0
2015-06-01 12:50:00,56.17,56.25,56.16,56.24,202620.0,42.2607,42.3209,42.2532,42.3133,202620.0
2015-06-01 13:00:00,56.24,56.27,56.19,56.19,137141.0,42.3133,42.3359,42.2757,42.2757,137141.0
2015-06-01 13:10:00,56.2,56.23,56.16,56.17,149561.0,42.2832,42.3058,42.2532,42.2607,149561.0
2015-06-01 13:20:00,56.17,56.2,56.14,56.16,269462.0,42.2607,42.2832,42.2381,42.2532,269462.0
2015-06-01 13:30:00,56.16,56.19,56.14,56.15,147918.0,42.2532,42.2757,42.2381,42.2456,147918.0
2015-06-01 13:40:00,56.16,56.19,56.14,56.17,143971.0,42.2532,42.2757,42.2381,42.2607,143971.0
2015-06-01 13:50:00,56.16,56.17,56.14,56.16,150415.0,42.2532,42.2607,42.2381,42.2532,150415.0
2015-06-01 14:00:00,56.16,56.22,56.15,56.21,190326.0,42.2532,42.2983,42.2456,42.2908,190326.0
2015-06-01 14:10:00,56.21,56.23,56.19,56.21,142196.0,42.2908,42.3058,42.2757,42.2908,142196.0
2015-06-01 14:20:00,56.21,56.28,56.21,56.26,137770.0,42.2908,42.3434,42.2908,42.3284,137770.0
2015-06-01 14:30:00,56.26,56.3,56.23,56.23,237319.0,42.3284,42.3585,42.3058,42.3058,237319.0
2015-06-01 14:40:00,56.23,56.24,56.19,56.22,229329.0,42.3058,42.3133,42.2757,42.2983,229329.0
2015-06-01 14:50:00,56.21,56.22,56.18,56.22,175348.0,42.2908,42.2983,42.2682,42.2983,175348.0
2015-06-01 15:00:00,56.22,56.25,56.19,56.23,285808.0,42.2983,42.3209,42.2757,42.3058,285808.0
2015-06-01 15:10:00,56.24,56.26,56.19,56.21,295545.0,42.3133,42.3284,42.2757,42.2908,295545.0
2015-06-01 15:20:00,56.21,56.24,56.19,56.19,337536.0,42.2908,42.3133,42.2757,42.2757,337536.0
2015-06-01 15:30:00,56.2,56.21,56.08,56.1,503629.0,42.2832,42.2908,42.193,42.208,503629.0
2015-06-01 15:40:00,56.09,56.11,56.02,56.08,664428.0,42.2005,42.2155,42.1478,42.193,664428.0
2015-06-01 15:50:00,56.07,56.08,55.98,56.02,1099091.0,42.1854,42.193,42.1177,42.1478,1099091.0
2015-06-02 09:30:00,56.01,56.01,55.82,55.88,769268.0,42.1403,42.1403,41.9973,42.0425,769268.0
2015-06-02 09:40:00,55.88,55.9,55.74,55.87,556455.0,42.0425,42.0575,41.9372,42.035,556455.0
2015-06-02 09:50:00,55.86,56.07,55.85,55.98,561354.0,42.0274,42.1854,42.0199,42.1177,561354.0
2015-06-02 10:00:00,55.98,56.16,55.95,56.13,489883.0,42.1177,42.2532,42.0952,42.2306,489883.0
2015-06-02 10:10:00,56.13,56.23,56.11,56.13,338778.0,42.2306,42.3058,42.2155,42.2306,338778.0
2015-06-02 10:20:00,56.14,56.28,56.14,56.17,272893.0,42.2381,42.3434,42.2381,42.2607,272893.0
2015-06-02 10:30:00,56.17,56.32,56.15,56.29,226857.0,42.2607,42.3735,42.2456,42.351,226857.0
2015-06-02 10:40:00,56.3,56.32,56.25,56.29,160305.0,42.3585,42.3735,42.3209,42.351,160305.0
2015-06-02 10:50:00,56.28,56.28,56.22,56.24,201591.0,42.3434,42.3434,42.2983,42.3133,201591.0
2015-06-02 11:00:00,56.23,56.29,56.2,56.22,217002.0,42.3058,42.351,42.2832,42.2983,217002.0
2015-06-02 11:10:00,56.22,56.24,56.07,56.08,298424.0,42.2983,42.3133,42.1854,42.193,298424.0
2015-06-02 11:20:00,56.08,56.13,56.05,56.11,199599.0,42.193,42.2306,42.1704,42.2155,199599.0
2015-06-02 11:30:00,56.1,56.2,56.09,56.17,256063.0,42.208,42.2832,42.2005,42.2607,256063.0
2015-06-02 11:40:00,56.17,56.2,56.15,56.18,107575.0,42.2607,42.2832,42.2456,42.2682,107575.0
2015-06-02 11:50:00,56.18,56.23,56.15,56.21,84985.0,42.2682,42.3058,42.2456,42.2908,84985.0
2015-06-02 12:00:00,56.21,56.35,56.19,56.32,256582.0,42.2908,42.3961,42.2757,42.3735,256582.0
2015-06-02 12:10:00,56.33,56.33,56.28,56.31,92407.0,42.3811,42.3811,42.3434,42.366,92407.0
2015-06-02 12:20:00,56.31,56.35,56.31,56.33,88851.0,42.366,42.3961,42.366,42.3811,88851.0
2015-06-02 12:30:00,56.34,56.42,56.33,56.39,161432.0,42.3886,42.4488,42.3811,42.4262,161432.0
2015-06-02 12:40:00,56.39,56.44,56.38,56.42,117903.0,42.4262,42.4638,42.4187,42.4488,117903.0
2015-06-02 12:50:00,56.42,56.45,56.41,56.43,125012.0,42.4488,42.4713,42.4412,42.4563,125012.0
2015-06-02 13:00:00,56.43,56.44,56.39,56.4,271328.0,42.4563,42.4638,42.4262,42.4337,271328.0
2015-06-02 13:10:00,56.39,56.41,56.35,56.36,303141.0,42.4262,42.4412,42.3961,42.4036,303141.0
2015-06-02 13:20:00,56.36,56.38,56.32,56.34,231164.0,42.4036,42.4187,42.3735,42.3886,231164.0
2015-06-02 13:30:00,56.34,56.36,56.31,56.36,140881.0,42.3886,42.4036,42.366,42.4036,140881.0
2015-06-02 13:40:00,56.36,56.38,56.34,56.37,86539.0,42.4036,42.4187,42.3886,42.4111,86539.0
2015-06-02 13:50:00,56.37,56.41,56.34,56.37,130668.0,42.4111,42.4412,42.3886,42.4111,130668.0
2015-06-02 14:00:00,56.37,56.43,56.36,56.4,140060.0,42.4111,42.4563,42.4036,42.4337,140060.0
2015-06-02 14:10:00,56.4,56.41,56.3,56.3,166969.0,42.4337,42.4412,42.3585,42.3585,166969.0
2015-06-02 14:20:00,56.3,56.33,56.29,56.31,147186.0,42.3585,42.3811,42.351,42.366,147186.0
2015-06-02 14:30:00,56.32,56.34,56.25,56.26,140341.0,42.3735,42.3886,42.3209,42.3284,140341.0
2015-06-02 14:40:00,56.26,56.3,56.2,56.22,170116.0,42.3284,42.3585,42.2832,42.2983,170116.0
2015-06-02 14:50:00,56.21,56.31,56.19,56.3,151049.0,42.2908,42.366,42.2757,42.3585,151049.0
2015-06-02 15:00:00,56.3,56.31,56.17,56.23,286023.0,42.3585,42.366,42.2607,42.3058,286023.0
2015-06-02 15:10:00,56.23,56.28,56.22,56.25,221653.0,42.3058,42.3434,42.2983,42.3209,221653.0
2015-06-02 15:20:00,56.25,56.26,56.21,56.23,281951.0,42.3209,42.3284,42.2908,42.3058,281951.0
2015-06-02 15:30:00,56.23,56.25,56.2,56.2,295035.0,42.3058,42.3209,42.2832,42.2832,295035.0
2015-06-02 15:40:00,56.2,56.23,56.14,56.16,400195.0,42.2832,42.3058,42.2381,42.2532,400195.0
2015-06-02 15:50:00,56.17,56.17,56.12,56.15,991351.0,42.2607,42.2607,42.2231,42.2456,991351.0
2015-06-03 09:30:00,56.35,56.65,56.35,56.64,1492995.0,42.3961,42.6218,42.3961,42.6143,1492995.0
2015-06-03 09:40:00,56.64,56.95,56.62,56.9,817159.0,42.6143,42.8475,42.5992,42.8099,817159.0
2015-06-03 09:50:00,56.9,56.91,56.78,56.87,471476.0,42.8099,42.8174,42.7196,42.7873,471476.0
2015-06-03 10:00:00,56.86,56.92,56.75,56.88,684507.0,42.7798,42.825,42.6971,42.7949,684507.0
2015-06-03 10:10:00,56.88,57.0,56.87,56.99,610052.0,42.7949,42.8851,42.7873,42.8776,610052.0
2015-06-03 10:20:00,56.98,57.13,56.98,57.11,880590.0,42.8701,42.983,42.8701,42.9679,880590.0
2015-06-03 10:30:00,57.11,57.2,57.07,57.09,429034.0,42.9679,43.0356,42.9378,42.9529,429034.0
2015-06-03 10:40:00,57.09,57.11,57.01,57.09,300609.0,42.9529,42.9679,42.8927,42.9529,300609.0
2015-06-03 10:50:00,57.09,57.15,57.07,57.14,222378.0,42.9529,42.998,42.9378,42.9905,222378.0
2015-06-03 11:00:00,57.13,57.17,57.04,57.06,305402.0,42.983,43.013,42.9152,42.9303,305402.0
2015-06-03 11:10:00,57.05,57.13,57.05,57.12,199276.0,42.9228,42.983,42.9228,42.9754,199276.0
2015-06-03 11:20:00,57.12,57.15,57.08,57.1,271167.0,42.9754,42.998,42.9453,42.9604,271167.0
2015-06-03 11:30:00,57.1,57.12,57.03,57.04,145538.0,42.9604,42.9754,42.9077,42.9152,145538.0
2015-06-03 11:40:00,57.03,57.04,56.91,56.93,265126.0,42.9077,42.9152,42.8174,42.8325,265126.0
2015-06-03 11:50:00,56.92,56.92,56.85,56.88,125864.0,42.825,42.825,42.7723,42.7949,125864.0
2015-06-03 12:00:00,56.87,56.92,56.83,56.89,153397.0,42.7873,42.825,42.7572,42.8024,153397.0
2015-06-03 12:10:00,56.88,56.9,56.79,56.79,133279.0,42.7949,42.8099,42.7271,42.7271,133279.0
2015-06-03 12:20:00,56.8,56.82,56.76,56.8,154870.0,42.7347,42.7497,42.7046,42.7347,154870.0
2015-06-03 12:30:00,56.8,56.89,56.77,56.83,255037.0,42.7347,42.8024,42.7121,42.7572,255037.0
2015-06-03 12:40:00,56.84,56.87,56.76,56.83,148633.0,42.7648,42.7873,42.7046,42.7572,148633.0
2015-06-03 12:50:00,56.82,56.89,56.76,56.86,188068.0,42.7497,42.8024,42.7046,42.7798,188068.0
2015-06-03 13:00:00,56.87,56.91,56.85,56.88,225244.0,42.7873,42.8174,42.7723,42.7949,225244.0
2015-06-03 13:10:00,56.88,56.93,56.87,56.91,224747.0,42.7949,42.8325,42.7873,42.8174,224747.0
2015-06-03 13:20:00,56.91,56.92,56.8,56.82,177568.0,42.8174,42.825,42.7347,42.7497,177568.0
2015-06-03 13:30:00,56.83,56.84,56.77,56.77,170068.0,42.7572,42.7648,42.7121,42.7121,170068.0
2015-06-03 13:40:00,56.77,56.86,56.77,56.78,237485.0,42.7121,42.7798,42.7121,42.7196,237485.0
2015-06-03 13:50:00,56.79,56.84,56.74,56.75,126884.0,42.7271,42.7648,42.6895,42.6971,126884.0
2015-06-03 14:00:00,56.76,56.9,56.75,56.83,251152.0,42.7046,42.8099,42.6971,42.7572,251152.0
2015-06-03 14:10:00,56.82,56.9,56.82,56.89,182149.0,42.7497,42.8099,42.7497,42.8024,182149.0
2015-06-03 14:20:00,56.89,56.94,56.87,56.89,187011.0,42.8024,42.84,42.7873,42.8024,187011.0
2015-06-03 14:30:00,56.89,56.9,56.82,56.85,139656.0,42.8024,42.8099,42.7497,42.7723,139656.0
2015-06-03 14:40:00,56.84,56.88,56.84,56.86,97702.0,42.7648,42.7949,42.7648,42.7798,97702.0
2015-06-03 14:50:00,56.86,56.9,56.81,56.84,145031.0,42.7798,42.8099,42.7422,42.7648,145031.0
2015-06-03 15:00:00,56.84,56.9,56.83,56.89,166443.0,42.7648,42.8099,42.7572,42.8024,166443.0
2015-06-03 15:10:00,56.9,56.93,56.8,56.83,220784.0,42.8099,42.8325,42.7347,42.7572,220784.0
2015-06-03 15:20:00,56.82,56.95,56.81,56.95,489713.0,42.7497,42.8475,42.7422,42.8475,489713.0
2015-06-03 15:30:00,56.95,56.99,56.93,56.98,522702.0,42.8475,42.8776,42.8325,42.8701,522702.0
2015-06-03 15:40:00,56.98,57.0,56.97,56.98,785213.0,42.8701,42.8851,42.8626,42.8701,785213.0
2015-06-03 15:50:00,56.98,57.01,56.9,56.91,1760511.0,42.8701,42.8927,42.8099,42.8174,1760511.0
2015-06-04 09:30:00,56.53,56.83,56.5,56.76,864825.0,42.5315,42.7572,42.509,42.7046,864825.0
2015-06-04 09:40:00,56.76,56.89,56.74,56.77,373952.0,42.7046,42.8024,42.6895,42.7121,373952.0
2015-06-04 09:50:00,56.76,56.86,56.68,56.76,676737.0,42.7046,42.7798,42.6444,42.7046,676737.0
2015-06-04 10:00:00,56.77,56.87,56.76,56.8,430507.0,42.7121,42.7873,42.7046,42.7347,430507.0
2015-06-04 10:10:00,56.8,56.84,56.61,56.7,323960.0,42.7347,42.7648,42.5917,42.6594,323960.0
2015-06-04 10:20:00,56.69,56.74,56.56,56.56,753119.0,42.6519,42.6895,42.5541,42.5541,753119.0
2015-06-04 10:30:00,56.57,56.58,56.37,56.4,614191.0,42.5616,42.5691,42.4111,42.4337,614191.0
2015-06-04 10:40:00,56.39,56.49,56.37,56.4,376275.0,42.4262,42.5014,42.4111,42.4337,376275.0
2015-06-04 10:50:00,56.4,56.43,56.32,56.33,395367.0,42.4337,42.4563,42.3735,42.3811,395367.0
2015-06-04 11:00:00,56.32,56.32,56.2,56.25,523006.0,42.3735,42.3735,42.2832,42.3209,523006.0
2015-06-04 11:10:00,56.25,56.34,56.23,56.26,280061.0,42.3209,42.3886,42.3058,42.3284,280061.0
2015-06-04 11:20:00,56.26,56.33,56.23,56.26,217862.0,42.3284,42.3811,42.3058,42.3284,217862.0
2015-06-04 11:30:00,56.27,56.28,56.04,56.05,698301.0,42.3359,42.3434,42.1629,42.1704,698301.0
2015-06-04 11:40:00,56.05,56.13,55.98,56.02,428753.0,42.1704,42.2306,42.1177,42.1478,428753.0
2015-06-04 11:50:00,56.02,56.16,56.01,56.13,510028.0,42.1478,42.2532,42.1403,42.2306,510028.0
2015-06-04 12:00:00,56.13,56.21,56.09,56.19,268249.0,42.2306,42.2908,42.2005,42.2757,268249.0
2015-06-04 12:10:00,56.18,56.22,56.15,56.17,222846.0,42.2682,42.2983,42.2456,42.2607,222846.0
2015-06-04 12:20:00,56.16,56.18,56.13,56.17,199033.0,42.2532,42.2682,42.2306,42.2607,199033.0
2015-06-04 12:30:00,56.16,56.24,56.13,56.17,234266.0,42.2532,42.3133,42.2306,42.2607,234266.0
2015-06-04 12:40:00,56.17,56.18,56.1,56.12,176316.0,42.2607,42.2682,42.208,42.2231,176316.0
2015-06-04 12:50:00,56.11,56.14,56.07,56.09,233750.0,42.2155,42.2381,42.1854,42.2005,233750.0
2015-06-04 13:00:00,56.09,56.09,55.97,55.99,402600.0,42.2005,42.2005,42.1102,42.1252,402600.0
2015-06-04 13:10:00,55.99,56.07,55.97,56.02,562728.0,42.1252,42.1854,42.1102,42.1478,562728.0
2015-06-04 13:20:00,56.01,56.02,55.94,55.99,276162.0,42.1403,42.1478,42.0876,42.1252,276162.0
2015-06-04 13:30:00,55.98,56.0,55.93,55.99,231900.0,42.1177,42.1328,42.0801,42.1252,231900.0
2015-06-04 13:40:00,56.0,56.02,55.95,56.0,227763.0,42.1328,42.1478,42.0952,42.1328,227763.0
2015-06-04 13:50:00,56.0,56.04,55.97,55.99,201546.0,42.1328,42.1629,42.1102,42.1252,201546.0
2015-06-04 14:00:00,55.99,56.04,55.96,55.99,195128.0,42.1252,42.1629,42.1027,42.1252,195128.0
2015-06-04 14:10:00,55.99,56.09,55.96,56.04,197806.0,42.1252,42.2005,42.1027,42.1629,197806.0
2015-06-04 14:20:00,56.04,56.12,56.03,56.06,179250.0,42.1629,42.2231,42.1553,42.1779,179250.0
2015-06-04 14:30:00,56.05,56.06,55.97,56.01,274166.0,42.1704,42.1779,42.1102,42.1403,274166.0
2015-06-04 14:40:00,56.02,56.08,56.01,56.04,237869.0,42.1478,42.193,42.1403,42.1629,237869.0
2015-06-04 14:50:00,56.05,56.11,56.04,56.11,247353.0,42.1704,42.2155,42.1629,42.2155,247353.0
2015-06-04 15:00:00,56.11,56.16,56.1,56.14,230540.0,42.2155,42.2532,42.208,42.2381,230540.0
2015-06-04 15:10:00,56.14,56.16,56.05,56.07,329146.0,42.2381,42.2532,42.1704,42.1854,329146.0
2015-06-04 15:20:00,56.06,56.15,56.06,56.11,387486.0,42.1779,42.2456,42.1779,42.2155,387486.0
2015-06-04 15:30:00,56.11,56.12,56.06,56.09,411512.0,42.2155,42.2231,42.1779,42.2005,411512.0
2015-06-04 15:40:00,56.09,56.16,56.08,56.15,525848.0,42.2005,42.2532,42.193,42.2456,525848.0
2015-06-04 15:50:00,56.15,56.16,56.05,56.16,1520001.0,42.2456,42.2532,42.1704,42.2532,1520001.0
2015-06-05 09:30:00,57.04,57.04,56.72,56.91,1613781.0,42.9152,42.9152,42.6745,42.8174,1613781.0
2015-06-05 09:40:00,56.91,56.93,56.7,56.7,791082.0,42.8174,42.8325,42.6594,42.6594,791082.0
2015-06-05 09:50:00,56.7,56.82,56.69,56.77,367185.0,42.6594,42.7497,42.6519,42.7121,367185.0
2015-06-05 10:00:00,56.77,57.11,56.77,57.05,906391.0,42.7121,42.9679,42.7121,42.9228,906391.0
2015-06-05 10:10:00,57.02,57.05,56.96,57.04,656130.0,42.9002,42.9228,42.855,42.9152,656130.0
2015-06-05 10:20:00,57.04,57.22,57.03,57.11,644442.0,42.9152,43.0507,42.9077,42.9679,644442.0
2015-06-05 10:30:00,57.12,57.17,57.08,57.14,298276.0,42.9754,43.013,42.9453,42.9905,298276.0
2015-06-05 10:40:00,57.13,57.18,56.89,56.93,504320.0,42.983,43.0206,42.8024,42.8325,504320.0
2015-06-05 10:50:00,56.93,56.94,56.79,56.82,361124.0,42.8325,42.84,42.7271,42.7497,361124.0
2015-06-05 11:00:00,56.81,56.87,56.76,56.78,224266.0,42.7422,42.7873,42.7046,42.7196,224266.0
2015-06-05 11:10:00,56.78,56.78,56.66,56.67,345779.0,42.7196,42.7196,42.6293,42.6369,345779.0
2015-06-05 11:20:00,56.67,56.8,56.65,56.74,542757.0,42.6369,42.7347,42.6218,42.6895,542757.0
2015-06-05 11:30:00,56.74,56.77,56.62,56.68,244573.0,42.6895,42.7121,42.5992,42.6444,244573.0
2015-06-05 11:40:00,56.68,56.69,56.62,56.65,162382.0,42.6444,42.6519,42.5992,42.6218,162382.0
2015-06-05 11:50:00,56.65,56.66,56.57,56.6,226458.0,42.6218,42.6293,42.5616,42.5842,226458.0
2015-06-05 12:00:00,56.59,56.61,56.48,56.5,203392.0,42.5767,42.5917,42.4939,42.509,203392.0
2015-06-05 12:10:00,56.51,56.57,56.49,56.51,188657.0,42.5165,42.5616,42.5014,42.5165,188657.0
2015-06-05 12:20:00,56.51,56.52,56.44,56.46,147634.0,42.5165,42.524,42.4638,42.4789,147634.0
2015-06-05 12:30:00,56.46,56.48,56.4,56.44,221225.0,42.4789,42.4939,42.4337,42.4638,221225.0
2015-06-05 12:40:00,56.45,56.59,56.41,56.59,618737.0,42.4713,42.5767,42.4412,42.5767,618737.0
2015-06-05 12:50:00,56.6,56.7,56.58,56.66,316093.0,42.5842,42.6594,42.5691,42.6293,316093.0
2015-06-05 13:00:00,56.66,56.75,56.65,56.75,338843.0,42.6293,42.6971,42.6218,42.6971,338843.0
2015-06-05 13:10:00,56.75,56.77,56.69,56.74,279165.0,42.6971,42.7121,42.6519,42.6895,279165.0
2015-06-05 13:20:00,56.74,56.77,56.69,56.74,225878.0,42.6895,42.7121,42.6519,42.6895,225878.0
2015-06-05 13:30:00,56.74,56.77,56.65,56.69,150985.0,42.6895,42.7121,42.6218,42.6519,150985.0
2015-06-05 13:40:00,56.69,56.7,56.59,56.62,212074.0,42.6519,42.6594,42.5767,42.5992,212074.0
2015-06-05 13:50:00,56.62,56.64,56.59,56.61,98373.0,42.5992,42.6143,42.5767,42.5917,98373.0
2015-06-05 14:00:00,56.61,56.63,56.58,56.62,154045.0,42.5917,42.6068,42.5691,42.5992,154045.0
2015-06-05 14:10:00,56.61,56.65,56.6,56.64,124100.0,42.5917,42.6218,42.5842,42.6143,124100.0
2015-06-05 14:20:00,56.64,56.65,56.58,56.6,125501.0,42.6143,42.6218,42.5691,42.5842,125501.0
2015-06-05 14:30:00,56.61,56.67,56.6,56.64,120366.0,42.5917,42.6369,42.5842,42.6143,120366.0
2015-06-05 14:40:00,56.63,56.66,56.57,56.61,153023.0,42.6068,42.6293,42.5616,42.5917,153023.0
2015-06-05 14:50:00,56.61,56.71,56.61,56.66,178433.0,42.5917,42.667,42.5917,42.6293,178433.0
2015-06-05 15:00:00,56.66,56.72,56.59,56.67,359717.0,42.6293,42.6745,42.5767,42.6369,359717.0
2015-06-05 15:10:00,56.66,56.69,56.64,56.65,251442.0,42.6293,42.6519,42.6143,42.6218,251442.0
2015-06-05 15:20:00,56.65,56.67,56.58,56.61,287080.0,42.6218,42.6369,42.5691,42.5917,287080.0
2015-06-05 15:30:00,56.62,56.67,56.57,56.59,348778.0,42.5992,42.6369,42.5616,42.5767,348778.0
2015-06-05 15:40:00,56.58,56.64,56.56,56.64,433407.0,42.5691,42.6143,42.5541,42.6143,433407.0
2015-06-05 15:50:00,56.64,56.66,56.58,56.61,1000872.0,42.6143,42.6293,42.5691,42.5917,1000872.0
2015-06-08 09:30:00,56.94,56.94,56.44,56.76,1198634.0,42.84,42.84,42.4638,42.7046,1198634.0
2015-06-08 09:40:00,56.77,56.83,56.67,56.77,376933.0,42.7121,42.7572,42.6369,42.7121,376933.0
2015-06-08 09:50:00,56.77,56.78,56.59,56.59,343321.0,42.7121,42.7196,42.5767,42.5767,343321.0
2015-06-08 10:00:00,56.6,56.6,56.5,56.53,345839.0,42.5842,42.5842,42.509,42.5315,345839.0
2015-06-08 10:10:00,56.53,56.59,56.51,56.53,290492.0,42.5315,42.5767,42.5165,42.5315,290492.0
2015-06-08 10:20:00,56.53,56.69,56.53,56.67,312549.0,42.5315,42.6519,42.5315,42.6369,312549.0
2015-06-08 10:30:00,56.67,56.7,56.59,56.63,266507.0,42.6369,42.6594,42.5767,42.6068,266507.0
2015-06-08 10:40:00,56.63,56.64,56.58,56.62,261823.0,42.6068,42.6143,42.5691,42.5992,261823.0
2015-06-08 10:50:00,56.61,56.62,56.53,56.54,209279.0,42.5917,42.5992,42.5315,42.5391,209279.0
2015-06-08 11:00:00,56.53,56.58,56.51,56.52,236695.0,42.5315,42.5691,42.5165,42.524,236695.0
2015-06-08 11:10:00,56.52,56.57,56.46,56.56,219824.0,42.524,42.5616,42.4789,42.5541,219824.0
2015-06-08 11:20:00,56.56,56.62,56.48,56.49,234281.0,42.5541,42.5992,42.4939,42.5014,234281.0
2015-06-08 11:30:00,56.5,56.52,56.43,56.46,276356.0,42.509,42.524,42.4563,42.4789,276356.0
2015-06-08 11:40:00,56.46,56.54,56.41,56.5,175356.0,42.4789,42.5391,42.4412,42.509,175356.0
2015-06-08 11:50:00,56.51,56.53,56.46,56.48,126962.0,42.5165,42.5315,42.4789,42.4939,126962.0
2015-06-08 12:00:00,56.48,56.55,56.48,56.53,147783.0,42.4939,42.5466,42.4939,42.5315,147783.0
2015-06-08 12:10:00,56.54,56.54,56.49,56.52,116793.0,42.5391,42.5391,42.5014,42.524,116793.0
2015-06-08 12:20:00,56.52,56.57,56.51,56.52,121285.0,42.524,42.5616,42.5165,42.524,121285.0
2015-06-08 12:30:00,56.53,56.56,56.5,56.51,143002.0,42.5315,42.5541,42.509,42.5165,143002.0
2015-06-08 12:40:00,56.51,56.53,56.45,56.47,109340.0,42.5165,42.5315,42.4713,42.4864,109340.0
2015-06-08 12:50:00,56.47,56.48,56.41,56.46,173315.0,42.4864,42.4939,42.4412,42.4789,173315.0
2015-06-08 13:00:00,56.46,56.48,56.41,56.43,136211.0,42.4789,42.4939,42.4412,42.4563,136211.0
2015-06-08 13:10:00,56.42,56.46,56.4,56.46,104969.0,42.4488,42.4789,42.4337,42.4789,104969.0
2015-06-08 13:20:00,56.46,56.5,56.44,56.47,167739.0,42.4789,42.509,42.4638,42.4864,167739.0
2015-06-08 13:30:00,56.47,56.47,56.36,56.38,160529.0,42.4864,42.4864,42.4036,42.4187,160529.0
2015-06-08 13:40:00,56.37,56.43,56.37,56.38,133651.0,42.4111,42.4563,42.4111,42.4187,133651.0
2015-06-08 13:50:00,56.38,56.43,56.37,56.37,203768.0,42.4187,42.4563,42.4111,42.4111,203768.0
2015-06-08 14:00:00,56.37,56.4,56.31,56.32,218848.0,42.4111,42.4337,42.366,42.3735,218848.0
2015-06-08 14:10:00,56.31,56.34,56.28,56.31,443982.0,42.366,42.3886,42.3434,42.366,443982.0
2015-06-08 14:20:00,56.3,56.32,56.28,56.3,228285.0,42.3585,42.3735,42.3434,42.3585,228285.0
2015-06-08 14:30:00,56.3,56.4,56.29,56.35,385725.0,42.3585,42.4337,42.351,42.3961,385725.0
2015-06-08 14:40:00,56.35,56.41,56.34,56.41,308735.0,42.3961,42.4412,42.3886,42.4412,308735.0
2015-06-08 14:50:00,56.41,56.45,56.36,56.39,340346.0,42.4412,42.4713,42.4036,42.4262,340346.0
2015-06-08 15:00:00,56.39,56.45,56.35,56.42,313968.0,42.4262,42.4713,42.3961,42.4488,313968.0
2015-06-08 15:10:00,56.42,56.44,56.39,56.43,252694.0,42.4488,42.4638,42.4262,42.4563,252694.0
2015-06-08 15:20:00,56.43,56.46,56.35,56.39,380876.0,42.4563,42.4789,42.3961,42.4262,380876.0
2015-06-08 15:30:00,56.39,56.4,56.26,56.27,468205.0,42.4262,42.4337,42.3284,42.3359,468205.0
2015-06-08 15:40:00,56.26,56.31,56.2,56.24,683643.0,42.3284,42.366,42.2832,42.3133,683643.0
2015-06-08 15:50:00,56.23,56.29,56.12,56.13,1257412.0,42.3058,42.351,42.2231,42.2306,1257412.0
2015-06-09 09:30:00,56.23,56.36,56.18,56.24,684062.0,42.3058,42.4036,42.2682,42.3133,684062.0
2015-06-09 09:40:00,56.24,56.34,56.0,56.09,642761.0,42.3133,42.3886,42.1328,42.2005,642761.0
2015-06-09 09:50:00,56.08,56.17,56.04,56.13,381850.0,42.193,42.2607,42.1629,42.2306,381850.0
2015-06-09 10:00:00,56.13,56.28,56.1,56.25,455925.0,42.2306,42.3434,42.208,42.3209,455925.0
2015-06-09 10:10:00,56.24,56.3,56.23,56.27,251540.0,42.3133,42.3585,42.3058,42.3359,251540.0
2015-06-09 10:20:00,56.28,56.35,56.25,56.28,338397.0,42.3434,42.3961,42.3209,42.3434,338397.0
2015-06-09 10:30:00,56.29,56.44,56.25,56.44,592534.0,42.351,42.4638,42.3209,42.4638,592534.0
2015-06-09 10:40:00,56.45,56.54,56.44,56.52,436089.0,42.4713,42.5391,42.4638,42.524,436089.0
2015-06-09 10:50:00,56.52,56.65,56.51,56.62,335499.0,42.524,42.6218,42.5165,42.5992,335499.0
2015-06-09 11:00:00,56.62,56.66,56.57,56.59,278399.0,42.5992,42.6293,42.5616,42.5767,278399.0
2015-06-09 11:10:00,56.59,56.65,56.56,56.59,269625.0,42.5767,42.6218,42.5541,42.5767,269625.0
2015-06-09 11:20:00,56.58,56.62,56.55,56.62,235422.0,42.5691,42.5992,42.5466,42.5992,235422.0
2015-06-09 11:30:00,56.62,56.73,56.62,56.66,146839.0,42.5992,42.682,42.5992,42.6293,146839.0
2015-06-09 11:40:00,56.65,56.66,56.61,56.62,155548.0,42.6218,42.6293,42.5917,42.5992,155548.0
2015-06-09 11:50:00,56.63,56.67,56.59,56.66,230547.0,42.6068,42.6369,42.5767,42.6293,230547.0
2015-06-09 12:00:00,56.65,56.7,56.62,56.7,155468.0,42.6218,42.6594,42.5992,42.6594,155468.0
2015-06-09 12:10:00,56.7,56.74,56.69,56.73,199614.0,42.6594,42.6895,42.6519,42.682,199614.0
2015-06-09 12:20:00,56.73,56.78,56.72,56.76,179837.0,42.682,42.7196,42.6745,42.7046,179837.0
2015-06-09 12:30:00,56.76,56.82,56.75,56.78,348092.0,42.7046,42.7497,42.6971,42.7196,348092.0
2015-06-09 12:40:00,56.79,56.87,56.78,56.86,285982.0,42.7271,42.7873,42.7196,42.7798,285982.0
2015-06-09 12:50:00,56.86,56.92,56.86,56.87,248932.0,42.7798,42.825,42.7798,42.7873,248932.0
2015-06-09 13:00:00,56.88,56.93,56.84,56.87,152489.0,42.7949,42.8325,42.7648,42.7873,152489.0
2015-06-09 13:10:00,56.87,56.9,56.83,56.89,121776.0,42.7873,42.8099,42.7572,42.8024,121776.0
2015-06-09 13:20:00,56.9,56.92,56.87,56.9,164541.0,42.8099,42.825,42.7873,42.8099,164541.0
2015-06-09 13:30:00,56.9,56.9,56.81,56.82,176002.0,42.8099,42.8099,42.7422,42.7497,176002.0
2015-06-09 13:40:00,56.82,56.83,56.75,56.77,191841.0,42.7497,42.7572,42.6971,42.7121,191841.0
2015-06-09 13:50:00,56.77,56.79,56.74,56.76,124826.0,42.7121,42.7271,42.6895,42.7046,124826.0
2015-06-09 14:00:00,56.75,56.81,56.72,56.77,184129.0,42.6971,42.7422,42.6745,42.7121,184129.0
2015-06-09 14:10:00,56.77,56.8,56.74,56.78,265921.0,42.7121,42.7347,42.6895,42.7196,265921.0
2015-06-09 14:20:00,56.78,56.84,56.77,56.83,179279.0,42.7196,42.7648,42.7121,42.7572,179279.0
2015-06-09 14:30:00,56.82,56.84,56.8,56.81,167796.0,42.7497,42.7648,42.7347,42.7422,167796.0
2015-06-09 14:40:00,56.82,56.83,56.79,56.8,182815.0,42.7497,42.7572,42.7271,42.7347,182815.0
2015-06-09 14:50:00,56.8,56.81,56.74,56.76,237019.0,42.7347,42.7422,42.6895,42.7046,237019.0
2015-06-09 15:00:00,56.76,56.8,56.72,56.74,353243.0,42.7046,42.7347,42.6745,42.6895,353243.0
2015-06-09 15:10:00,56.74,56.77,56.72,56.75,281875.0,42.6895,42.7121,42.6745,42.6971,281875.0
2015-06-09 15:20:00,56.74,56.75,56.66,56.69,441602.0,42.6895,42.6971,42.6293,42.6519,441602.0
2015-06-09 15:30:00,56.69,56.71,56.64,56.67,349687.0,42.6519,42.667,42.6143,42.6369,349687.0
2015-06-09 15:40:00,56.67,56.69,56.62,56.68,575942.0,42.6369,42.6519,42.5992,42.6444,575942.0
2015-06-09 15:50:00,56.68,56.75,56.67,56.69,1141788.0,42.6444,42.6971,42.6369,42.6519,1141788.0
2015-06-10 09:30:00,56.99,57.11,56.9,57.1,905024.0,42.8776,42.9679,42.8099,42.9604,905024.0
2015-06-10 09:40:00,57.1,57.29,57.08,57.27,604941.0,42.9604,43.1033,42.9453,43.0883,604941.0
2015-06-10 09:50:00,57.27,57.37,57.26,57.29,568637.0,43.0883,43.1635,43.0808,43.1033,568637.0
2015-06-10 10:00:00,57.3,57.41,57.26,57.41,365113.0,43.1109,43.1936,43.0808,43.1936,365113.0
2015-06-10 10:10:00,57.41,57.42,57.26,57.26,559252.0,43.1936,43.2011,43.0808,43.0808,559252.0
2015-06-10 10:20:00,57.27,57.33,57.25,57.32,346463.0,43.0883,43.1334,43.0732,43.1259,346463.0
2015-06-10 10:30:00,57.33,57.34,57.3,57.3,353064.0,43.1334,43.1409,43.1109,43.1109,353064.0
2015-06-10 10:40:00,57.29,57.36,57.29,57.34,501992.0,43.1033,43.156,43.1033,43.1409,501992.0
2015-06-10 10:50:00,57.35,57.36,57.3,57.36,500943.0,43.1485,43.156,43.1109,43.156,500943.0
2015-06-10 11:00:00,57.36,57.36,57.28,57.28,308359.0,43.156,43.156,43.0958,43.0958,308359.0
2015-06-10 11:10:00,57.28,57.57,57.27,57.42,1436275.0,43.0958,43.314,43.0883,43.2011,1436275.0
2015-06-10 11:20:00,57.42,57.46,57.36,57.42,405603.0,43.2011,43.2312,43.156,43.2011,405603.0
2015-06-10 11:30:00,57.42,57.56,57.42,57.56,531036.0,43.2011,43.3065,43.2011,43.3065,531036.0
2015-06-10 11:40:00,57.55,57.56,57.44,57.44,254806.0,43.2989,43.3065,43.2162,43.2162,254806.0
2015-06-10 11:50:00,57.44,57.49,57.42,57.42,161820.0,43.2162,43.2538,43.2011,43.2011,161820.0
2015-06-10 12:00:00,57.42,57.47,57.4,57.42,137838.0,43.2011,43.2388,43.1861,43.2011,137838.0
2015-06-10 12:10:00,57.43,57.43,57.38,57.42,186047.0,43.2087,43.2087,43.171,43.2011,186047.0
2015-06-10 12:20:00,57.42,57.44,57.37,57.37,172920.0,43.2011,43.2162,43.1635,43.1635,172920.0
2015-06-10 12:30:00,57.38,57.41,57.36,57.38,188490.0,43.171,43.1936,43.156,43.171,188490.0
2015-06-10 12:40:00,57.38,57.39,57.33,57.34,212300.0,43.171,43.1786,43.1334,43.1409,212300.0
2015-06-10 12:50:00,57.34,57.37,57.31,57.35,208766.0,43.1409,43.1635,43.1184,43.1485,208766.0
2015-06-10 13:00:00,57.35,57.37,57.32,57.35,175341.0,43.1485,43.1635,43.1259,43.1485,175341.0
2015-06-10 13:10:00,57.35,57.35,57.25,57.26,161014.0,43.1485,43.1485,43.0732,43.0808,161014.0
2015-06-10 13:20:00,57.25,57.29,57.25,57.26,209439.0,43.0732,43.1033,43.0732,43.0808,209439.0
2015-06-10 13:30:00,57.25,57.27,57.2,57.26,170323.0,43.0732,43.0883,43.0356,43.0808,170323.0
2015-06-10 13:40:00,57.25,57.26,57.2,57.24,149240.0,43.0732,43.0808,43.0356,43.0657,149240.0
2015-06-10 13:50:00,57.24,57.28,57.23,57.25,121269.0,43.0657,43.0958,43.0582,43.0732,121269.0
2015-06-10 14:00:00,57.25,57.32,57.25,57.29,252378.0,43.0732,43.1259,43.0732,43.1033,252378.0
2015-06-10 14:10:00,57.29,57.32,57.28,57.31,236094.0,43.1033,43.1259,43.0958,43.1184,236094.0
2015-06-10 14:20:00,57.31,57.36,57.29,57.34,338758.0,43.1184,43.156,43.1033,43.1409,338758.0
2015-06-10 14:30:00,57.33,57.36,57.32,57.32,140200.0,43.1334,43.156,43.1259,43.1259,140200.0
2015-06-10 14:40:00,57.33,57.34,57.3,57.33,135213.0,43.1334,43.1409,43.1109,43.1334,135213.0
2015-06-10 14:50:00,57.33,57.36,57.31,57.32,259448.0,43.1334,43.156,43.1184,43.1259,259448.0
2015-06-10 15:00:00,57.32,57.32,57.22,57.23,398087.0,43.1259,43.1259,43.0507,43.0582,398087.0
2015-06-10 15:10:00,57.23,57.25,57.18,57.25,213599.0,43.0582,43.0732,43.0206,43.0732,213599.0
2015-06-10 15:20:00,57.24,57.26,57.19,57.22,374262.0,43.0657,43.0808,43.0281,43.0507,374262.0
2015-06-10 15:30:00,57.23,57.23,57.13,57.16,510153.0,43.0582,43.0582,42.983,43.0055,510153.0
2015-06-10 15:40:00,57.17,57.2,57.15,57.18,750286.0,43.013,43.0356,42.998,43.0206,750286.0
2015-06-10 15:50:00,57.18,57.24,57.09,57.18,1927407.0,43.0206,43.0657,42.9529,43.0206,1927407.0
2015-06-11 09:30:00,57.26,57.54,57.22,57.45,1087146.0,43.0808,43.2914,43.0507,43.2237,1087146.0
2015-06-11 09:40:00,57.46,57.5,57.35,57.47,347444.0,43.2312,43.2613,43.1485,43.2388,347444.0
2015-06-11 09:50:00,57.47,57.57,57.47,57.53,452138.0,43.2388,43.314,43.2388,43.2839,452138.0
2015-06-11 10:00:00,57.54,57.56,57.47,57.5,246403.0,43.2914,43.3065,43.2388,43.2613,246403.0
2015-06-11 10:10:00,57.5,57.52,57.44,57.47,203929.0,43.2613,43.2764,43.2162,43.2388,203929.0
2015-06-11 10:20:00,57.48,57.48,57.38,57.39,296146.0,43.2463,43.2463,43.171,43.1786,296146.0
2015-06-11 10:30:00,57.39,57.39,57.22,57.23,775715.0,43.1786,43.1786,43.0507,43.0582,775715.0
2015-06-11 10:40:00,57.23,57.25,57.18,57.23,574120.0,43.0582,43.0732,43.0206,43.0582,574120.0
2015-06-11 10:50:00,57.23,57.26,57.1,57.1,257226.0,43.0582,43.0808,42.9604,42.9604,257226.0
2015-06-11 11:00:00,57.1,57.25,57.07,57.25,309168.0,42.9604,43.0732,42.9378,43.0732,309168.0
2015-06-11 11:10:00,57.24,57.29,57.22,57.24,301745.0,43.0657,43.1033,43.0507,43.0657,301745.0
2015-06-11 11:20:00,57.24,57.35,57.22,57.35,409849.0,43.0657,43.1485,43.0507,43.1485,409849.0
2015-06-11 11:30:00,57.35,57.42,57.32,57.42,240687.0,43.1485,43.2011,43.1259,43.2011,240687.0
2015-06-11 11:40:00,57.42,57.43,57.38,57.41,167398.0,43.2011,43.2087,43.171,43.1936,167398.0
2015-06-11 11:50:00,57.41,57.43,57.36,57.39,161436.0,43.1936,43.2087,43.156,43.1786,161436.0
2015-06-11 12:00:00,57.4,57.45,57.36,57.41,220637.0,43.1861,43.2237,43.156,43.1936,220637.0
2015-06-11 12:10:00,57.41,57.48,57.4,57.45,194724.0,43.1936,43.2463,43.1861,43.2237,194724.0
2015-06-11 12:20:00,57.44,57.46,57.38,57.44,146839.0,43.2162,43.2312,43.171,43.2162,146839.0
2015-06-11 12:30:00,57.44,57.46,57.42,57.43,89837.0,43.2162,43.2312,43.2011,43.2087,89837.0
2015-06-11 12:40:00,57.42,57.48,57.42,57.42,199955.0,43.2011,43.2463,43.2011,43.2011,199955.0
2015-06-11 12:50:00,57.42,57.43,57.38,57.4,74904.0,43.2011,43.2087,43.171,43.1861,74904.0
2015-06-11 13:00:00,57.41,57.45,57.4,57.44,144389.0,43.1936,43.2237,43.1861,43.2162,144389.0
2015-06-11 13:10:00,57.44,57.48,57.43,57.48,105879.0,43.2162,43.2463,43.2087,43.2463,105879.0
2015-06-11 13:20:00,57.48,57.49,57.46,57.49,118166.0,43.2463,43.2538,43.2312,43.2538,118166.0
2015-06-11 13:30:00,57.49,57.5,57.46,57.5,328307.0,43.2538,43.2613,43.2312,43.2613,328307.0
2015-06-11 13:40:00,57.49,57.57,57.48,57.55,263209.0,43.2538,43.314,43.2463,43.2989,263209.0
2015-06-11 13:50:00,57.54,57.56,57.5,57.52,172411.0,43.2914,43.3065,43.2613,43.2764,172411.0
2015-06-11 14:00:00,57.51,57.53,57.5,57.52,146763.0,43.2689,43.2839,43.2613,43.2764,146763.0
2015-06-11 14:10:00,57.52,57.53,57.45,57.45,199728.0,43.2764,43.2839,43.2237,43.2237,199728.0
2015-06-11 14:20:00,57.45,57.49,57.45,57.48,189623.0,43.2237,43.2538,43.2237,43.2463,189623.0
2015-06-11 14:30:00,57.49,57.52,57.46,57.5,168788.0,43.2538,43.2764,43.2312,43.2613,168788.0
2015-06-11 14:40:00,57.5,57.51,57.46,57.46,140822.0,43.2613,43.2689,43.2312,43.2312,140822.0
2015-06-11 14:50:00,57.46,57.47,57.38,57.4,158872.0,43.2312,43.2388,43.171,43.1861,158872.0
2015-06-11 15:00:00,57.4,57.4,57.36,57.37,201924.0,43.1861,43.1861,43.156,43.1635,201924.0
2015-06-11 15:10:00,57.37,57.4,57.35,57.35,166021.0,43.1635,43.1861,43.1485,43.1485,166021.0
2015-06-11 15:20:00,57.35,57.36,57.3,57.31,234821.0,43.1485,43.156,43.1109,43.1184,234821.0
2015-06-11 15:30:00,57.31,57.33,57.23,57.26,370365.0,43.1184,43.1334,43.0582,43.0808,370365.0
2015-06-11 15:40:00,57.26,57.31,57.23,57.23,520925.0,43.0808,43.1184,43.0582,43.0582,520925.0
2015-06-11 15:50:00,57.24,57.28,57.15,57.28,1461696.0,43.0657,43.0958,42.998,43.0958,1461696.0
2015-06-12 09:30:00,57.13,57.29,57.04,57.07,614329.0,42.983,43.1033,42.9152,42.9378,614329.0
2015-06-12 09:40:00,57.08,57.08,56.8,56.93,685009.0,42.9453,42.9453,42.7347,42.8325,685009.0
2015-06-12 09:50:00,56.92,56.99,56.87,56.99,368267.0,42.825,42.8776,42.7873,42.8776,368267.0
2015-06-12 10:00:00,56.99,57.11,56.9,57.07,397517.0,42.8776,42.9679,42.8099,42.9378,397517.0
2015-06-12 10:10:00,57.07,57.08,56.91,56.95,362164.0,42.9378,42.9453,42.8174,42.8475,362164.0
2015-06-12 10:20:00,56.95,56.95,56.89,56.93,188894.0,42.8475,42.8475,42.8024,42.8325,188894.0
2015-06-12 10:30:00,56.93,56.96,56.8,56.87,470439.0,42.8325,42.855,42.7347,42.7873,470439.0
2015-06-12 10:40:00,56.87,56.9,56.82,56.85,166144.0,42.7873,42.8099,42.7497,42.7723,166144.0
2015-06-12 10:50:00,56.85,56.88,56.83,56.84,283690.0,42.7723,42.7949,42.7572,42.7648,283690.0
2015-06-12 11:00:00,56.85,56.86,56.8,56.85,208510.0,42.7723,42.7798,42.7347,42.7723,208510.0
2015-06-12 11:10:00,56.85,57.01,56.8,57.01,321134.0,42.7723,42.8927,42.7347,42.8927,321134.0
2015-06-12 11:20:00,57.01,57.11,56.99,57.06,183111.0,42.8927,42.9679,42.8776,42.9303,183111.0
2015-06-12 11:30:00,57.07,57.08,57.01,57.01,150269.0,42.9378,42.9453,42.8927,42.8927,150269.0
2015-06-12 11:40:00,57.01,57.02,56.91,56.92,154248.0,42.8927,42.9002,42.8174,42.825,154248.0
2015-06-12 11:50:00,56.93,56.96,56.8,56.85,300449.0,42.8325,42.855,42.7347,42.7723,300449.0
2015-06-12 12:00:00,56.85,56.87,56.83,56.85,175810.0,42.7723,42.7873,42.7572,42.7723,175810.0
2015-06-12 12:10:00,56.85,56.86,56.79,56.83,209131.0,42.7723,42.7798,42.7271,42.7572,209131.0
2015-06-12 12:20:00,56.82,56.87,56.81,56.86,173564.0,42.7497,42.7873,42.7422,42.7798,173564.0
2015-06-12 12:30:00,56.86,56.86,56.78,56.8,180733.0,42.7798,42.7798,42.7196,42.7347,180733.0
2015-06-12 12:40:00,56.79,56.82,56.74,56.82,168291.0,42.7271,42.7497,42.6895,42.7497,168291.0
2015-06-12 12:50:00,56.82,56.83,56.75,56.77,136155.0,42.7497,42.7572,42.6971,42.7121,136155.0
2015-06-12 13:00:00,56.78,56.81,56.75,56.8,136338.0,42.7196,42.7422,42.6971,42.7347,136338.0
2015-06-12 13:10:00,56.81,56.83,56.8,56.83,99281.0,42.7422,42.7572,42.7347,42.7572,99281.0
2015-06-12 13:20:00,56.83,56.84,56.82,56.83,116353.0,42.7572,42.7648,42.7497,42.7572,116353.0
2015-06-12 13:30:00,56.83,56.92,56.83,56.91,217914.0,42.7572,42.825,42.7572,42.8174,217914.0
2015-06-12 13:40:00,56.91,56.92,56.87,56.9,298561.0,42.8174,42.825,42.7873,42.8099,298561.0
2015-06-12 13:50:00,56.9,56.93,56.89,56.93,98357.0,42.8099,42.8325,42.8024,42.8325,98357.0
2015-06-12 14:00:00,56.94,56.95,56.9,56.9,112598.0,42.84,42.8475,42.8099,42.8099,112598.0
2015-06-12 14:10:00,56.9,56.92,56.89,56.9,135960.0,42.8099,42.825,42.8024,42.8099,135960.0
2015-06-12 14:20:00,56.9,56.91,56.89,56.9,201803.0,42.8099,42.8174,42.8024,42.8099,201803.0
2015-06-12 14:30:00,56.9,56.91,56.83,56.89,528742.0,42.8099,42.8174,42.7572,42.8024,528742.0
2015-06-12 14:40:00,56.89,56.91,56.88,56.9,162765.0,42.8024,42.8174,42.7949,42.8099,162765.0
2015-06-12 14:50:00,56.91,56.92,56.85,56.87,179449.0,42.8174,42.825,42.7723,42.7873,179449.0
2015-06-12 15:00:00,56.87,56.92,56.85,56.91,228097.0,42.7873,42.825,42.7723,42.8174,228097.0
2015-06-12 15:10:00,56.9,56.93,56.89,56.93,191192.0,42.8099,42.8325,42.8024,42.8325,191192.0
2015-06-12 15:20:00,56.92,57.0,56.92,57.0,205819.0,42.825,42.8851,42.825,42.8851,205819.0
2015-06-12 15:30:00,57.0,57.04,56.96,56.98,340338.0,42.8851,42.9152,42.855,42.8701,340338.0
2015-06-12 15:40:00,56.98,57.06,56.94,57.06,354370.0,42.8701,42.9303,42.84,42.9303,354370.0
2015-06-12 15:50:00,57.05,57.14,57.05,57.09,1345436.0,42.9228,42.9905,42.9228,42.9529,1345436.0
2015-06-15 09:30:00,56.65,56.72,56.48,56.71,1012843.0,42.6218,42.6745,42.4939,42.667,1012843.0
2015-06-15 09:40:00,56.7,56.79,56.59,56.63,374740.0,42.6594,42.7271,42.5767,42.6068,374740.0
2015-06-15 09:50:00,56.62,56.74,56.59,56.7,291634.0,42.5992,42.6895,42.5767,42.6594,291634.0
2015-06-15 10:00:00,56.69,56.84,56.62,56.66,400728.0,42.6519,42.7648,42.5992,42.6293,400728.0
2015-06-15 10:10:00,56.65,56.77,56.61,56.71,287494.0,42.6218,42.7121,42.5917,42.667,287494.0
2015-06-15 10:20:00,56.71,56.82,56.7,56.72,295923.0,42.667,42.7497,42.6594,42.6745,295923.0
2015-06-15 10:30:00,56.73,56.77,56.68,56.72,190444.0,42.682,42.7121,42.6444,42.6745,190444.0
2015-06-15 10:40:00,56.73,56.76,56.65,56.65,254170.0,42.682,42.7046,42.6218,42.6218,254170.0
2015-06-15 10:50:00,56.65,56.77,56.62,56.77,281003.0,42.6218,42.7121,42.5992,42.7121,281003.0
2015-06-15 11:00:00,56.77,56.89,56.77,56.83,261974.0,42.7121,42.8024,42.7121,42.7572,261974.0
2015-06-15 11:10:00,56.84,56.94,56.83,56.9,176578.0,42.7648,42.84,42.7572,42.8099,176578.0
2015-06-15 11:20:00,56.9,56.93,56.79,56.81,183110.0,42.8099,42.8325,42.7271,42.7422,183110.0
2015-06-15 11:30:00,56.81,56.91,56.81,56.9,136821.0,42.7422,42.8174,42.7422,42.8099,136821.0
2015-06-15 11:40:00,56.9,56.97,56.89,56.95,147623.0,42.8099,42.8626,42.8024,42.8475,147623.0
2015-06-15 11:50:00,56.95,56.99,56.91,56.95,180034.0,42.8475,42.8776,42.8174,42.8475,180034.0
2015-06-15 12:00:00,56.95,56.97,56.92,56.93,170950.0,42.8475,42.8626,42.825,42.8325,170950.0
2015-06-15 12:10:00,56.93,56.93,56.87,56.9,63138.0,42.8325,42.8325,42.7873,42.8099,63138.0
2015-06-15 12:20:00,56.9,56.93,56.84,56.86,182009.0,42.8099,42.8325,42.7648,42.7798,182009.0
2015-06-15 12:30:00,56.86,56.89,56.81,56.85,139028.0,42.7798,42.8024,42.7422,42.7723,139028.0
2015-06-15 12:40:00,56.85,56.92,56.81,56.92,85840.0,42.7723,42.825,42.7422,42.825,85840.0
2015-06-15 12:50:00,56.92,56.95,56.89,56.93,128690.0,42.825,42.8475,42.8024,42.8325,128690.0
2015-06-15 13:00:00,56.93,56.96,56.89,56.95,107402.0,42.8325,42.855,42.8024,42.8475,107402.0
2015-06-15 13:10:00,56.95,56.97,56.93,56.95,91197.0,42.8475,42.8626,42.8325,42.8475,91197.0
2015-06-15 13:20:00,56.96,56.97,56.91,56.94,142276.0,42.855,42.8626,42.8174,42.84,142276.0
2015-06-15 13:30:00,56.94,56.96,56.89,56.9,152050.0,42.84,42.855,42.8024,42.8099,152050.0
2015-06-15 13:40:00,56.9,56.93,56.85,56.92,120747.0,42.8099,42.8325,42.7723,42.825,120747.0
2015-06-15 13:50:00,56.92,57.07,56.87,56.92,359465.0,42.825,42.9378,42.7873,42.825,359465.0
2015-06-15 14:00:00,56.91,56.95,56.89,56.9,119870.0,42.8174,42.8475,42.8024,42.8099,119870.0
2015-06-15 14:10:00,56.9,56.95,56.88,56.92,121259.0,42.8099,42.8475,42.7949,42.825,121259.0
2015-06-15 14:20:00,56.91,56.95,56.9,56.93,216006.0,42.8174,42.8475,42.8099,42.8325,216006.0
2015-06-15 14:30:00,56.93,56.98,56.91,56.95,226886.0,42.8325,42.8701,42.8174,42.8475,226886.0
2015-06-15 14:40:00,56.94,56.97,56.91,56.95,150344.0,42.84,42.8626,42.8174,42.8475,150344.0
2015-06-15 14:50:00,56.94,56.95,56.89,56.92,544902.0,42.84,42.8475,42.8024,42.825,544902.0
2015-06-15 15:00:00,56.92,56.92,56.86,56.9,322312.0,42.825,42.825,42.7798,42.8099,322312.0
2015-06-15 15:10:00,56.9,56.93,56.87,56.9,186337.0,42.8099,42.8325,42.7873,42.8099,186337.0
2015-06-15 15:20:00,56.9,56.94,56.88,56.91,226529.0,42.8099,42.84,42.7949,42.8174,226529.0
2015-06-15 15:30:00,56.9,56.95,56.89,56.94,311778.0,42.8099,42.8475,42.8024,42.84,311778.0
2015-06-15 15:40:00,56.94,56.99,56.93,56.95,441018.0,42.84,42.8776,42.8325,42.8475,441018.0
2015-06-15 15:50:00,56.95,56.98,56.94,56.96,914311.0,42.8475,42.8701,42.84,42.855,914311.0
2015-06-16 09:30:00,56.85,57.16,56.73,57.09,1059401.0,42.7723,43.0055,42.682,42.9529,1059401.0
2015-06-16 09:40:00,57.1,57.1,56.94,57.02,489936.0,42.9604,42.9604,42.84,42.9002,489936.0
2015-06-16 09:50:00,57.01,57.08,56.97,56.97,281628.0,42.8927,42.9453,42.8626,42.8626,281628.0
2015-06-16 10:00:00,56.98,57.03,56.92,56.93,256406.0,42.8701,42.9077,42.825,42.8325,256406.0
2015-06-16 10:10:00,56.93,56.93,56.82,56.91,297584.0,42.8325,42.8325,42.7497,42.8174,297584.0
2015-06-16 10:20:00,56.9,56.96,56.88,56.94,133540.0,42.8099,42.855,42.7949,42.84,133540.0
2015-06-16 10:30:00,56.93,56.99,56.9,56.92,229452.0,42.8325,42.8776,42.8099,42.825,229452.0
2015-06-16 10:40:00,56.93,57.07,56.92,57.03,324340.0,42.8325,42.9378,42.825,42.9077,324340.0
2015-06-16 10:50:00,57.03,57.03,56.96,56.98,219406.0,42.9077,42.9077,42.855,42.8701,219406.0
2015-06-16 11:00:00,56.97,57.08,56.96,57.07,170777.0,42.8626,42.9453,42.855,42.9378,170777.0
2015-06-16 11:10:00,57.07,57.21,57.07,57.13,192760.0,42.9378,43.0431,42.9378,42.983,192760.0
2015-06-16 11:20:00,57.14,57.16,57.11,57.12,146937.0,42.9905,43.0055,42.9679,42.9754,146937.0
2015-06-16 11:30:00,57.12,57.14,57.07,57.09,158769.0,42.9754,42.9905,42.9378,42.9529,158769.0
2015-06-16 11:40:00,57.09,57.13,57.08,57.11,188807.0,42.9529,42.983,42.9453,42.9679,188807.0
2015-06-16 11:50:00,57.1,57.11,57.05,57.09,155264.0,42.9604,42.9679,42.9228,42.9529,155264.0
2015-06-16 12:00:00,57.09,57.11,57.06,57.06,161387.0,42.9529,42.9679,42.9303,42.9303,161387.0
2015-06-16 12:10:00,57.07,57.09,57.05,57.07,66676.0,42.9378,42.9529,42.9228,42.9378,66676.0
2015-06-16 12:20:00,57.07,57.1,57.07,57.09,76754.0,42.9378,42.9604,42.9378,42.9529,76754.0
2015-06-16 12:30:00,57.09,57.12,57.08,57.09,136965.0,42.9529,42.9754,42.9453,42.9529,136965.0
2015-06-16 12:40:00,57.09,57.12,57.08,57.1,133552.0,42.9529,42.9754,42.9453,42.9604,133552.0
2015-06-16 12:50:00,57.11,57.13,57.1,57.12,89628.0,42.9679,42.983,42.9604,42.9754,89628.0
2015-06-16 13:00:00,57.13,57.15,57.1,57.12,76511.0,42.983,42.998,42.9604,42.9754,76511.0
2015-06-16 13:10:00,57.12,57.12,57.05,57.05,116532.0,42.9754,42.9754,42.9228,42.9228,116532.0
2015-06-16 13:20:00,57.05,57.13,57.04,57.12,146844.0,42.9228,42.983,42.9152,42.9754,146844.0
2015-06-16 13:30:00,57.12,57.15,57.1,57.12,87166.0,42.9754,42.998,42.9604,42.9754,87166.0
2015-06-16 13:40:00,57.12,57.13,57.09,57.12,138193.0,42.9754,42.983,42.9529,42.9754,138193.0
2015-06-16 13:50:00,57.12,57.19,57.11,57.16,250807.0,42.9754,43.0281,42.9679,43.0055,250807.0
2015-06-16 14:00:00,57.15,57.23,57.15,57.21,181626.0,42.998,43.0582,42.998,43.0431,181626.0
2015-06-16 14:10:00,57.21,57.24,57.19,57.22,215677.0,43.0431,43.0657,43.0281,43.0507,215677.0
2015-06-16 14:20:00,57.22,57.24,57.19,57.2,240982.0,43.0507,43.0657,43.0281,43.0356,240982.0
2015-06-16 14:30:00,57.2,57.24,57.18,57.19,252193.0,43.0356,43.0657,43.0206,43.0281,252193.0
2015-06-16 14:40:00,57.19,57.21,57.15,57.18,185272.0,43.0281,43.0431,42.998,43.0206,185272.0
2015-06-16 14:50:00,57.18,57.22,57.17,57.18,183367.0,43.0206,43.0507,43.013,43.0206,183367.0
2015-06-16 15:00:00,57.18,57.22,57.16,57.21,216679.0,43.0206,43.0507,43.0055,43.0431,216679.0
2015-06-16 15:10:00,57.21,57.23,57.16,57.2,197972.0,43.0431,43.0582,43.0055,43.0356,197972.0
2015-06-16 15:20:00,57.2,57.22,57.15,57.17,184466.0,43.0356,43.0507,42.998,43.013,184466.0
2015-06-16 15:30:00,57.18,57.21,57.17,57.21,219832.0,43.0206,43.0431,43.013,43.0431,219832.0
2015-06-16 15:40:00,57.2,57.21,57.15,57.17,356408.0,43.0356,43.0431,42.998,43.013,356408.0
2015-06-16 15:50:00,57.17,57.22,57.15,57.21,617787.0,43.013,43.0507,42.998,43.0431,617787.0
2015-06-17 09:30:00,57.31,57.46,57.28,57.38,593010.0,43.1184,43.2312,43.0958,43.171,593010.0
2015-06-17 09:40:00,57.37,57.44,57.27,57.3,291309.0,43.1635,43.2162,43.0883,43.1109,291309.0
2015-06-17 09:50:00,57.3,57.31,57.21,57.27,305999.0,43.1109,43.1184,43.0431,43.0883,305999.0
2015-06-17 10:00:00,57.27,57.3,57.21,57.25,213859.0,43.0883,43.1109,43.0431,43.0732,213859.0
2015-06-17 10:10:00,57.24,57.26,57.18,57.23,248613.0,43.0657,43.0808,43.0206,43.0582,248613.0
2015-06-17 10:20:00,57.22,57.25,57.19,57.19,190227.0,43.0507,43.0732,43.0281,43.0281,190227.0
2015-06-17 10:30:00,57.2,57.25,57.18,57.23,163679.0,43.0356,43.0732,43.0206,43.0582,163679.0
2015-06-17 10:40:00,57.23,57.28,57.22,57.28,278923.0,43.0582,43.0958,43.0507,43.0958,278923.0
2015-06-17 10:50:00,57.28,57.33,57.25,57.3,348672.0,43.0958,43.1334,43.0732,43.1109,348672.0
2015-06-17 11:00:00,57.29,57.3,57.22,57.24,111765.0,43.1033,43.1109,43.0507,43.0657,111765.0
2015-06-17 11:10:00,57.25,57.28,57.22,57.23,152357.0,43.0732,43.0958,43.0507,43.0582,152357.0
2015-06-17 11:20:00,57.23,57.28,57.2,57.2,328742.0,43.0582,43.0958,43.0356,43.0356,328742.0
2015-06-17 11:30:00,57.2,57.26,57.18,57.24,308935.0,43.0356,43.0808,43.0206,43.0657,308935.0
2015-06-17 11:40:00,57.24,57.26,57.19,57.24,225452.0,43.0657,43.0808,43.0281,43.0657,225452.0
2015-06-17 11:50:00,57.24,57.27,57.23,57.27,119280.0,43.0657,43.0883,43.0582,43.0883,119280.0
2015-06-17 12:00:00,57.26,57.27,57.17,57.22,177870.0,43.0808,43.0883,43.013,43.0507,177870.0
2015-06-17 12:10:00,57.22,57.22,57.16,57.18,197322.0,43.0507,43.0507,43.0055,43.0206,197322.0
2015-06-17 12:20:00,57.17,57.25,57.16,57.22,118413.0,43.013,43.0732,43.0055,43.0507,118413.0
2015-06-17 12:30:00,57.23,57.31,57.21,57.29,226930.0,43.0582,43.1184,43.0431,43.1033,226930.0
2015-06-17 12:40:00,57.29,57.31,57.2,57.22,219854.0,43.1033,43.1184,43.0356,43.0507,219854.0
2015-06-17 12:50:00,57.21,57.22,57.12,57.19,168143.0,43.0431,43.0507,42.9754,43.0281,168143.0
2015-06-17 13:00:00,57.19,57.22,57.15,57.22,196330.0,43.0281,43.0507,42.998,43.0507,196330.0
2015-06-17 13:10:00,57.22,57.24,57.19,57.23,156765.0,43.0507,43.0657,43.0281,43.0582,156765.0
2015-06-17 13:20:00,57.22,57.26,57.21,57.25,227393.0,43.0507,43.0808,43.0431,43.0732,227393.0
2015-06-17 13:30:00,57.25,57.25,57.21,57.23,181840.0,43.0732,43.0732,43.0431,43.0582,181840.0
2015-06-17 13:40:00,57.23,57.24,57.16,57.18,134497.0,43.0582,43.0657,43.0055,43.0206,134497.0
2015-06-17 13:50:00,57.18,57.29,57.18,57.26,166530.0,43.0206,43.1033,43.0206,43.0808,166530.0
2015-06-17 14:00:00,57.26,57.5,57.12,57.4,715539.0,43.0808,43.2613,42.9754,43.1861,715539.0
2015-06-17 14:10:00,57.39,57.43,57.18,57.21,430142.0,43.1786,43.2087,43.0206,43.0431,430142.0
2015-06-17 14:20:00,57.21,57.25,57.1,57.23,448077.0,43.0431,43.0732,42.9604,43.0582,448077.0
2015-06-17 14:30:00,57.23,57.43,57.21,57.39,463127.0,43.0582,43.2087,43.0431,43.1786,463127.0
2015-06-17 14:40:00,57.38,57.55,57.37,57.44,710361.0,43.171,43.2989,43.1635,43.2162,710361.0
2015-06-17 14:50:00,57.45,57.49,57.35,57.38,509295.0,43.2237,43.2538,43.1485,43.171,509295.0
2015-06-17 15:00:00,57.38,57.42,57.25,57.26,663561.0,43.171,43.2011,43.0732,43.0808,663561.0
2015-06-17 15:10:00,57.26,57.37,57.21,57.35,1059943.0,43.0808,43.1635,43.0431,43.1485,1059943.0
2015-06-17 15:20:00,57.35,57.4,57.28,57.28,945927.0,43.1485,43.1861,43.0958,43.0958,945927.0
2015-06-17 15:30:00,57.29,57.31,57.15,57.19,1395319.0,43.1033,43.1184,42.998,43.0281,1395319.0
2015-06-17 15:40:00,57.18,57.19,57.1,57.13,914866.0,43.0206,43.0281,42.9604,42.983,914866.0
2015-06-17 15:50:00,57.13,57.2,57.12,57.18,1216780.0,42.983,43.0356,42.9754,43.0206,1216780.0
2015-06-18 09:30:00,57.29,57.48,57.19,57.24,1009631.0,43.1033,43.2463,43.0281,43.0657,1009631.0
2015-06-18 09:40:00,57.25,57.34,57.22,57.29,827927.0,43.0732,43.1409,43.0507,43.1033,827927.0
2015-06-18 09:50:00,57.29,57.31,57.2,57.24,497082.0,43.1033,43.1184,43.0356,43.0657,497082.0
2015-06-18 10:00:00,57.24,57.39,57.23,57.34,588197.0,43.0657,43.1786,43.0582,43.1409,588197.0
2015-06-18 10:10:00,57.35,57.43,57.31,57.4,419765.0,43.1485,43.2087,43.1184,43.1861,419765.0
2015-06-18 10:20:00,57.4,57.41,57.35,57.37,346895.0,43.1861,43.1936,43.1485,43.1635,346895.0
2015-06-18 10:30:00,57.36,57.4,57.32,57.4,334554.0,43.156,43.1861,43.1259,43.1861,334554.0
2015-06-18 10:40:00,57.4,57.47,57.38,57.45,344129.0,43.1861,43.2388,43.171,43.2237,344129.0
2015-06-18 10:50:00,57.45,57.52,57.45,57.48,246545.0,43.2237,43.2764,43.2237,43.2463,246545.0
2015-06-18 11:00:00,57.47,57.53,57.46,57.5,336137.0,43.2388,43.2839,43.2312,43.2613,336137.0
2015-06-18 11:10:00,57.5,57.53,57.47,57.48,221884.0,43.2613,43.2839,43.2388,43.2463,221884.0
2015-06-18 11:20:00,57.48,57.51,57.44,57.51,197343.0,43.2463,43.2689,43.2162,43.2689,197343.0
2015-06-18 11:30:00,57.5,57.54,57.49,57.5,219640.0,43.2613,43.2914,43.2538,43.2613,219640.0
2015-06-18 11:40:00,57.5,57.54,57.48,57.5,332314.0,43.2613,43.2914,43.2463,43.2613,332314.0
2015-06-18 11:50:00,57.5,57.52,57.48,57.5,160012.0,43.2613,43.2764,43.2463,43.2613,160012.0
2015-06-18 12:00:00,57.5,57.54,57.49,57.52,193455.0,43.2613,43.2914,43.2538,43.2764,193455.0
2015-06-18 12:10:00,57.52,57.52,57.49,57.51,317264.0,43.2764,43.2764,43.2538,43.2689,317264.0
2015-06-18 12:20:00,57.5,57.71,57.49,57.68,786527.0,43.2613,43.4193,43.2538,43.3968,786527.0
2015-06-18 12:30:00,57.68,57.84,57.67,57.73,626188.0,43.3968,43.5171,43.3892,43.4344,626188.0
2015-06-18 12:40:00,57.73,57.75,57.61,57.61,283249.0,43.4344,43.4494,43.3441,43.3441,283249.0
2015-06-18 12:50:00,57.61,57.62,57.56,57.56,241985.0,43.3441,43.3516,43.3065,43.3065,241985.0
2015-06-18 13:00:00,57.56,57.66,57.56,57.64,356205.0,43.3065,43.3817,43.3065,43.3667,356205.0
2015-06-18 13:10:00,57.64,57.65,57.52,57.53,246784.0,43.3667,43.3742,43.2764,43.2839,246784.0
2015-06-18 13:20:00,57.54,57.57,57.49,57.54,437633.0,43.2914,43.314,43.2538,43.2914,437633.0
2015-06-18 13:30:00,57.53,57.56,57.51,57.54,234898.0,43.2839,43.3065,43.2689,43.2914,234898.0
2015-06-18 13:40:00,57.55,57.64,57.54,57.61,236778.0,43.2989,43.3667,43.2914,43.3441,236778.0
2015-06-18 13:50:00,57.61,57.69,57.6,57.68,309542.0,43.3441,43.4043,43.3366,43.3968,309542.0
2015-06-18 14:00:00,57.68,57.74,57.68,57.71,381095.0,43.3968,43.4419,43.3968,43.4193,381095.0
2015-06-18 14:10:00,57.71,57.71,57.61,57.61,225402.0,43.4193,43.4193,43.3441,43.3441,225402.0
2015-06-18 14:20:00,57.62,57.62,57.53,57.53,397034.0,43.3516,43.3516,43.2839,43.2839,397034.0
2015-06-18 14:30:00,57.53,57.64,57.51,57.64,348508.0,43.2839,43.3667,43.2689,43.3667,348508.0
2015-06-18 14:40:00,57.63,57.64,57.6,57.63,207333.0,43.3591,43.3667,43.3366,43.3591,207333.0
2015-06-18 14:50:00,57.62,57.74,57.61,57.73,372767.0,43.3516,43.4419,43.3441,43.4344,372767.0
2015-06-18 15:00:00,57.73,57.74,57.67,57.68,401861.0,43.4344,43.4419,43.3892,43.3968,401861.0
2015-06-18 15:10:00,57.68,57.72,57.67,57.68,332304.0,43.3968,43.4269,43.3892,43.3968,332304.0
2015-06-18 15:20:00,57.69,57.75,57.66,57.74,451200.0,43.4043,43.4494,43.3817,43.4419,451200.0
2015-06-18 15:30:00,57.75,57.77,57.65,57.65,524289.0,43.4494,43.4645,43.3742,43.3742,524289.0
2015-06-18 15:40:00,57.66,57.67,57.59,57.6,588803.0,43.3817,43.3892,43.329,43.3366,588803.0
2015-06-18 15:50:00,57.6,57.71,57.56,57.69,1352238.0,43.3366,43.4193,43.3065,43.4043,1352238.0
2015-06-19 09:30:00,57.42,57.57,57.42,57.43,4509726.0,43.2011,43.314,43.2011,43.2087,4509726.0
2015-06-19 09:40:00,57.44,57.44,57.29,57.31,457245.0,43.2162,43.2162,43.1033,43.1184,457245.0
2015-06-19 09:50:00,57.3,57.51,57.3,57.5,345042.0,43.1109,43.2689,43.1109,43.2613,345042.0
2015-06-19 10:00:00,57.51,57.52,57.44,57.45,265149.0,43.2689,43.2764,43.2162,43.2237,265149.0
2015-06-19 10:10:00,57.45,57.45,57.32,57.34,244361.0,43.2237,43.2237,43.1259,43.1409,244361.0
2015-06-19 10:20:00,57.34,57.41,57.33,57.37,308139.0,43.1409,43.1936,43.1334,43.1635,308139.0
2015-06-19 10:30:00,57.37,57.37,57.26,57.31,408773.0,43.1635,43.1635,43.0808,43.1184,408773.0
2015-06-19 10:40:00,57.31,57.36,57.31,57.36,222204.0,43.1184,43.156,43.1184,43.156,222204.0
2015-06-19 10:50:00,57.36,57.4,57.33,57.4,167658.0,43.156,43.1861,43.1334,43.1861,167658.0
2015-06-19 11:00:00,57.4,57.4,57.32,57.34,233025.0,43.1861,43.1861,43.1259,43.1409,233025.0
2015-06-19 11:10:00,57.33,57.39,57.32,57.39,154807.0,43.1334,43.1786,43.1259,43.1786,154807.0
2015-06-19 11:20:00,57.39,57.41,57.35,57.38,179972.0,43.1786,43.1936,43.1485,43.171,179972.0
2015-06-19 11:30:00,57.38,57.39,57.34,57.37,355396.0,43.171,43.1786,43.1409,43.1635,355396.0
2015-06-19 11:40:00,57.37,57.38,57.22,57.24,411811.0,43.1635,43.171,43.0507,43.0657,411811.0
2015-06-19 11:50:00,57.24,57.28,57.23,57.27,183070.0,43.0657,43.0958,43.0582,43.0883,183070.0
2015-06-19 12:00:00,57.27,57.3,57.24,57.28,653067.0,43.0883,43.1109,43.0657,43.0958,653067.0
2015-06-19 12:10:00,57.29,57.32,57.28,57.31,124244.0,43.1033,43.1259,43.0958,43.1184,124244.0
2015-06-19 12:20:00,57.3,57.3,57.26,57.3,239758.0,43.1109,43.1109,43.0808,43.1109,239758.0
2015-06-19 12:30:00,57.29,57.32,57.29,57.3,222501.0,43.1033,43.1259,43.1033,43.1109,222501.0
2015-06-19 12:40:00,57.3,57.3,57.26,57.28,171648.0,43.1109,43.1109,43.0808,43.0958,171648.0
2015-06-19 12:50:00,57.28,57.3,57.27,57.3,370421.0,43.0958,43.1109,43.0883,43.1109,370421.0
2015-06-19 13:00:00,57.3,57.3,57.26,57.27,185687.0,43.1109,43.1109,43.0808,43.0883,185687.0
2015-06-19 13:10:00,57.26,57.27,57.25,57.25,100720.0,43.0808,43.0883,43.0732,43.0732,100720.0
2015-06-19 13:20:00,57.26,57.28,57.22,57.25,152223.0,43.0808,43.0958,43.0507,43.0732,152223.0
2015-06-19 13:30:00,57.25,57.31,57.25,57.29,138209.0,43.0732,43.1184,43.0732,43.1033,138209.0
2015-06-19 13:40:00,57.28,57.31,57.26,57.27,91608.0,43.0958,43.1184,43.0808,43.0883,91608.0
2015-06-19 13:50:00,57.26,57.27,57.24,57.26,122311.0,43.0808,43.0883,43.0657,43.0808,122311.0
2015-06-19 14:00:00,57.25,57.3,57.23,57.26,313026.0,43.0732,43.1109,43.0582,43.0808,313026.0
2015-06-19 14:10:00,57.26,57.3,57.26,57.3,151235.0,43.0808,43.1109,43.0808,43.1109,151235.0
2015-06-19 14:20:00,57.3,57.31,57.22,57.24,253130.0,43.1109,43.1184,43.0507,43.0657,253130.0
2015-06-19 14:30:00,57.24,57.25,57.19,57.24,210779.0,43.0657,43.0732,43.0281,43.0657,210779.0
2015-06-19 14:40:00,57.23,57.24,57.2,57.23,327008.0,43.0582,43.0657,43.0356,43.0582,327008.0
2015-06-19 14:50:00,57.22,57.23,57.17,57.2,212617.0,43.0507,43.0582,43.013,43.0356,212617.0
2015-06-19 15:00:00,57.21,57.21,57.16,57.16,249672.0,43.0431,43.0431,43.0055,43.0055,249672.0
2015-06-19 15:10:00,57.17,57.18,57.14,57.15,344938.0,43.013,43.0206,42.9905,42.998,344938.0
2015-06-19 15:20:00,57.15,57.19,57.13,57.16,462353.0,42.998,43.0281,42.983,43.0055,462353.0
2015-06-19 15:30:00,57.16,57.24,57.13,57.23,577354.0,43.0055,43.0657,42.983,43.0582,577354.0
2015-06-19 15:40:00,57.24,57.3,57.21,57.27,1355309.0,43.0657,43.1109,43.0431,43.0883,1355309.0
2015-06-19 15:50:00,57.28,57.29,57.06,57.06,2583685.0,43.0958,43.1033,42.9303,42.9303,2583685.0
2015-06-22 09:30:00,57.58,57.87,57.53,57.68,878323.0,43.3215,43.5397,43.2839,43.3968,878323.0
2015-06-22 09:40:00,57.68,57.75,57.66,57.72,296711.0,43.3968,43.4494,43.3817,43.4269,296711.0
2015-06-22 09:50:00,57.72,57.77,57.61,57.62,961435.0,43.4269,43.4645,43.3441,43.3516,961435.0
2015-06-22 10:00:00,57.63,57.78,57.61,57.76,325013.0,43.3591,43.472,43.3441,43.4569,325013.0
2015-06-22 10:10:00,57.76,57.83,57.76,57.82,373465.0,43.4569,43.5096,43.4569,43.5021,373465.0
2015-06-22 10:20:00,57.82,57.93,57.81,57.88,579166.0,43.5021,43.5848,43.4946,43.5472,579166.0
2015-06-22 10:30:00,57.89,57.94,57.88,57.93,357226.0,43.5548,43.5924,43.5472,43.5848,357226.0
2015-06-22 10:40:00,57.94,58.04,57.93,57.99,641746.0,43.5924,43.6676,43.5848,43.63,641746.0
2015-06-22 10:50:00,57.99,58.0,57.94,57.94,255465.0,43.63,43.6375,43.5924,43.5924,255465.0
2015-06-22 11:00:00,57.94,57.97,57.88,57.9,246301.0,43.5924,43.6149,43.5472,43.5623,246301.0
2015-06-22 11:10:00,57.9,57.97,57.9,57.94,159038.0,43.5623,43.6149,43.5623,43.5924,159038.0
2015-06-22 11:20:00,57.94,57.96,57.9,57.91,147469.0,43.5924,43.6074,43.5623,43.5698,147469.0
2015-06-22 11:30:00,57.91,57.94,57.88,57.88,188610.0,43.5698,43.5924,43.5472,43.5472,188610.0
2015-06-22 11:40:00,57.88,57.89,57.82,57.85,156987.0,43.5472,43.5548,43.5021,43.5247,156987.0
2015-06-22 11:50:00,57.85,57.87,57.81,57.82,168176.0,43.5247,43.5397,43.4946,43.5021,168176.0
2015-06-22 12:00:00,57.83,57.84,57.77,57.77,231352.0,43.5096,43.5171,43.4645,43.4645,231352.0
2015-06-22 12:10:00,57.77,57.8,57.72,57.73,169767.0,43.4645,43.487,43.4269,43.4344,169767.0
2015-06-22 12:20:00,57.72,57.78,57.72,57.75,346559.0,43.4269,43.472,43.4269,43.4494,346559.0
2015-06-22 12:30:00,57.75,57.84,57.75,57.83,130718.0,43.4494,43.5171,43.4494,43.5096,130718.0
2015-06-22 12:40:00,57.83,57.85,57.79,57.82,116909.0,43.5096,43.5247,43.4795,43.5021,116909.0
2015-06-22 12:50:00,57.81,57.84,57.8,57.82,102051.0,43.4946,43.5171,43.487,43.5021,102051.0
2015-06-22 13:00:00,57.82,57.86,57.79,57.8,105131.0,43.5021,43.5322,43.4795,43.487,105131.0
2015-06-22 13:10:00,57.8,57.83,57.77,57.78,96371.0,43.487,43.5096,43.4645,43.472,96371.0
2015-06-22 13:20:00,57.78,57.8,57.77,57.77,281570.0,43.472,43.487,43.4645,43.4645,281570.0
2015-06-22 13:30:00,57.77,57.78,57.74,57.78,198388.0,43.4645,43.472,43.4419,43.472,198388.0
2015-06-22 13:40:00,57.78,57.81,57.75,57.79,160540.0,43.472,43.4946,43.4494,43.4795,160540.0
2015-06-22 13:50:00,57.79,57.79,57.74,57.78,188138.0,43.4795,43.4795,43.4419,43.472,188138.0
2015-06-22 14:00:00,57.78,57.81,57.75,57.8,132901.0,43.472,43.4946,43.4494,43.487,132901.0
2015-06-22 14:10:00,57.8,57.81,57.77,57.79,157099.0,43.487,43.4946,43.4645,43.4795,157099.0
2015-06-22 14:20:00,57.78,57.82,57.75,57.79,248326.0,43.472,43.5021,43.4494,43.4795,248326.0
2015-06-22 14:30:00,57.78,57.82,57.77,57.81,140425.0,43.472,43.5021,43.4645,43.4946,140425.0
2015-06-22 14:40:00,57.81,57.83,57.79,57.8,142175.0,43.4946,43.5096,43.4795,43.487,142175.0
2015-06-22 14:50:00,57.79,57.83,57.78,57.8,636514.0,43.4795,43.5096,43.472,43.487,636514.0
2015-06-22 15:00:00,57.8,57.83,57.79,57.83,216902.0,43.487,43.5096,43.4795,43.5096,216902.0
2015-06-22 15:10:00,57.82,57.85,57.8,57.82,269538.0,43.5021,43.5247,43.487,43.5021,269538.0
2015-06-22 15:20:00,57.82,57.86,57.81,57.83,279541.0,43.5021,43.5322,43.4946,43.5096,279541.0
2015-06-22 15:30:00,57.83,57.83,57.77,57.78,365041.0,43.5096,43.5096,43.4645,43.472,365041.0
2015-06-22 15:40:00,57.79,57.81,57.72,57.79,867161.0,43.4795,43.4946,43.4269,43.4795,867161.0
2015-06-22 15:50:00,57.79,57.91,57.78,57.9,1283068.0,43.4795,43.5698,43.472,43.5623,1283068.0
2015-06-23 09:30:00,58.0,58.16,57.98,58.1,615827.0,43.6375,43.7579,43.6225,43.7128,615827.0
2015-06-23 09:40:00,58.1,58.2,58.09,58.19,444680.0,43.7128,43.788,43.7052,43.7805,444680.0
2015-06-23 09:50:00,58.19,58.21,58.15,58.16,321045.0,43.7805,43.7955,43.7504,43.7579,321045.0
2015-06-23 10:00:00,58.16,58.22,58.13,58.18,329583.0,43.7579,43.803,43.7353,43.7729,329583.0
2015-06-23 10:10:00,58.18,58.26,58.17,58.19,565103.0,43.7729,43.8331,43.7654,43.7805,565103.0
2015-06-23 10:20:00,58.2,58.22,58.11,58.17,279908.0,43.788,43.803,43.7203,43.7654,279908.0
2015-06-23 10:30:00,58.17,58.23,58.14,58.15,235725.0,43.7654,43.8106,43.7428,43.7504,235725.0
2015-06-23 10:40:00,58.14,58.17,58.08,58.14,379962.0,43.7428,43.7654,43.6977,43.7428,379962.0
2015-06-23 10:50:00,58.14,58.14,57.98,58.04,327896.0,43.7428,43.7428,43.6225,43.6676,327896.0
2015-06-23 11:00:00,58.03,58.11,58.0,58.07,321504.0,43.6601,43.7203,43.6375,43.6902,321504.0
2015-06-23 11:10:00,58.07,58.1,58.02,58.09,182122.0,43.6902,43.7128,43.6526,43.7052,182122.0
2015-06-23 11:20:00,58.1,58.1,58.0,58.01,196587.0,43.7128,43.7128,43.6375,43.645,196587.0
2015-06-23 11:30:00,58.01,58.06,57.99,58.0,169057.0,43.645,43.6827,43.63,43.6375,169057.0
2015-06-23 11:40:00,58.0,58.01,57.97,57.99,198280.0,43.6375,43.645,43.6149,43.63,198280.0
2015-06-23 11:50:00,58.0,58.0,57.94,57.95,110807.0,43.6375,43.6375,43.5924,43.5999,110807.0
2015-06-23 12:00:00,57.94,57.95,57.84,57.85,256514.0,43.5924,43.5999,43.5171,43.5247,256514.0
2015-06-23 12:10:00,57.84,57.89,57.84,57.87,150459.0,43.5171,43.5548,43.5171,43.5397,150459.0
2015-06-23 12:20:00,57.87,57.89,57.84,57.85,228083.0,43.5397,43.5548,43.5171,43.5247,228083.0
2015-06-23 12:30:00,57.85,57.86,57.82,57.85,154081.0,43.5247,43.5322,43.5021,43.5247,154081.0
2015-06-23 12:40:00,57.85,57.85,57.8,57.81,240881.0,43.5247,43.5247,43.487,43.4946,240881.0
2015-06-23 12:50:00,57.81,57.83,57.76,57.77,183175.0,43.4946,43.5096,43.4569,43.4645,183175.0
2015-06-23 13:00:00,57.77,57.81,57.76,57.78,252738.0,43.4645,43.4946,43.4569,43.472,252738.0
2015-06-23 13:10:00,57.78,57.87,57.77,57.87,266055.0,43.472,43.5397,43.4645,43.5397,266055.0
2015-06-23 13:20:00,57.87,57.89,57.82,57.82,126334.0,43.5397,43.5548,43.5021,43.5021,126334.0
2015-06-23 13:30:00,57.82,57.84,57.8,57.84,165807.0,43.5021,43.5171,43.487,43.5171,165807.0
2015-06-23 13:40:00,57.84,57.94,57.84,57.91,247501.0,43.5171,43.5924,43.5171,43.5698,247501.0
2015-06-23 13:50:00,57.91,57.96,57.9,57.96,171053.0,43.5698,43.6074,43.5623,43.6074,171053.0
2015-06-23 14:00:00,57.96,57.97,57.93,57.94,180700.0,43.6074,43.6149,43.5848,43.5924,180700.0
2015-06-23 14:10:00,57.93,57.96,57.92,57.96,194149.0,43.5848,43.6074,43.5773,43.6074,194149.0
2015-06-23 14:20:00,57.95,57.96,57.91,57.91,118929.0,43.5999,43.6074,43.5698,43.5698,118929.0
2015-06-23 14:30:00,57.91,57.98,57.87,57.98,227116.0,43.5698,43.6225,43.5397,43.6225,227116.0
2015-06-23 14:40:00,57.98,58.0,57.95,57.96,224599.0,43.6225,43.6375,43.5999,43.6074,224599.0
2015-06-23 14:50:00,57.95,58.0,57.95,57.97,215822.0,43.5999,43.6375,43.5999,43.6149,215822.0
2015-06-23 15:00:00,57.96,58.0,57.95,57.96,249557.0,43.6074,43.6375,43.5999,43.6074,249557.0
2015-06-23 15:10:00,57.96,57.97,57.93,57.93,265848.0,43.6074,43.6149,43.5848,43.5848,265848.0
2015-06-23 15:20:00,57.93,57.96,57.92,57.92,243465.0,43.5848,43.6074,43.5773,43.5773,243465.0
2015-06-23 15:30:00,57.93,57.98,57.9,57.92,392094.0,43.5848,43.6225,43.5623,43.5773,392094.0
2015-06-23 15:40:00,57.92,57.95,57.9,57.9,409379.0,43.5773,43.5999,43.5623,43.5623,409379.0
2015-06-23 15:50:00,57.91,57.95,57.88,57.9,1209627.0,43.5698,43.5999,43.5472,43.5623,1209627.0
2015-06-24 09:30:00,57.67,58.01,57.64,57.97,914364.0,43.3892,43.645,43.3667,43.6149,914364.0
2015-06-24 09:40:00,57.97,58.02,57.82,57.84,665961.0,43.6149,43.6526,43.5021,43.5171,665961.0
2015-06-24 09:50:00,57.84,57.97,57.82,57.97,448279.0,43.5171,43.6149,43.5021,43.6149,448279.0
2015-06-24 10:00:00,57.96,58.01,57.88,58.01,487600.0,43.6074,43.645,43.5472,43.645,487600.0
2015-06-24 10:10:00,58.01,58.06,57.98,58.02,232009.0,43.645,43.6827,43.6225,43.6526,232009.0
2015-06-24 10:20:00,58.02,58.12,57.97,58.11,240112.0,43.6526,43.7278,43.6149,43.7203,240112.0
2015-06-24 10:30:00,58.11,58.15,57.99,58.0,201065.0,43.7203,43.7504,43.63,43.6375,201065.0
2015-06-24 10:40:00,57.99,58.0,57.93,57.95,147982.0,43.63,43.6375,43.5848,43.5999,147982.0
2015-06-24 10:50:00,57.94,57.97,57.85,57.87,175182.0,43.5924,43.6149,43.5247,43.5397,175182.0
2015-06-24 11:00:00,57.88,57.93,57.79,57.8,176686.0,43.5472,43.5848,43.4795,43.487,176686.0
2015-06-24 11:10:00,57.8,57.81,57.7,57.73,302897.0,43.487,43.4946,43.4118,43.4344,302897.0
2015-06-24 11:20:00,57.74,57.81,57.73,57.8,168306.0,43.4419,43.4946,43.4344,43.487,168306.0
2015-06-24 11:30:00,57.79,57.8,57.72,57.75,172185.0,43.4795,43.487,43.4269,43.4494,172185.0
2015-06-24 11:40:00,57.74,57.86,57.72,57.83,303185.0,43.4419,43.5322,43.4269,43.5096,303185.0
2015-06-24 11:50:00,57.83,57.86,57.77,57.8,153738.0,43.5096,43.5322,43.4645,43.487,153738.0
2015-06-24 12:00:00,57.79,57.8,57.71,57.77,223922.0,43.4795,43.487,43.4193,43.4645,223922.0
2015-06-24 12:10:00,57.77,57.84,57.75,57.8,182520.0,43.4645,43.5171,43.4494,43.487,182520.0
2015-06-24 12:20:00,57.8,57.83,57.78,57.81,236446.0,43.487,43.5096,43.472,43.4946,236446.0
2015-06-24 12:30:00,57.81,57.86,57.79,57.84,229615.0,43.4946,43.5322,43.4795,43.5171,229615.0
2015-06-24 12:40:00,57.83,57.84,57.73,57.73,243841.0,43.5096,43.5171,43.4344,43.4344,243841.0
2015-06-24 12:50:00,57.73,57.74,57.68,57.73,556517.0,43.4344,43.4419,43.3968,43.4344,556517.0
2015-06-24 13:00:00,57.73,57.79,57.72,57.79,210632.0,43.4344,43.4795,43.4269,43.4795,210632.0
2015-06-24 13:10:00,57.79,57.8,57.74,57.75,175190.0,43.4795,43.487,43.4419,43.4494,175190.0
2015-06-24 13:20:00,57.76,57.78,57.7,57.72,221148.0,43.4569,43.472,43.4118,43.4269,221148.0
2015-06-24 13:30:00,57.72,57.73,57.66,57.68,204623.0,43.4269,43.4344,43.3817,43.3968,204623.0
2015-06-24 13:40:00,57.68,57.7,57.64,57.69,111912.0,43.3968,43.4118,43.3667,43.4043,111912.0
2015-06-24 13:50:00,57.68,57.7,57.65,57.69,95795.0,43.3968,43.4118,43.3742,43.4043,95795.0
2015-06-24 14:00:00,57.7,57.72,57.64,57.67,116719.0,43.4118,43.4269,43.3667,43.3892,116719.0
2015-06-24 14:10:00,57.67,57.67,57.61,57.61,178765.0,43.3892,43.3892,43.3441,43.3441,178765.0
2015-06-24 14:20:00,57.62,57.66,57.6,57.64,188823.0,43.3516,43.3817,43.3366,43.3667,188823.0
2015-06-24 14:30:00,57.65,57.7,57.63,57.68,159724.0,43.3742,43.4118,43.3591,43.3968,159724.0
2015-06-24 14:40:00,57.68,57.69,57.65,57.67,83408.0,43.3968,43.4043,43.3742,43.3892,83408.0
2015-06-24 14:50:00,57.67,57.75,57.65,57.7,172799.0,43.3892,43.4494,43.3742,43.4118,172799.0
2015-06-24 15:00:00,57.71,57.71,57.65,57.66,201454.0,43.4193,43.4193,43.3742,43.3817,201454.0
2015-06-24 15:10:00,57.66,57.7,57.64,57.68,451484.0,43.3817,43.4118,43.3667,43.3968,451484.0
2015-06-24 15:20:00,57.67,57.73,57.65,57.71,258594.0,43.3892,43.4344,43.3742,43.4193,258594.0
2015-06-24 15:30:00,57.7,57.73,57.65,57.65,275265.0,43.4118,43.4344,43.3742,43.3742,275265.0
2015-06-24 15:40:00,57.66,57.69,57.61,57.62,362635.0,43.3817,43.4043,43.3441,43.3516,362635.0
2015-06-24 15:50:00,57.62,57.65,57.55,57.55,1208635.0,43.3516,43.3742,43.2989,43.2989,1208635.0
2015-06-25 09:30:00,57.75,57.79,57.45,57.49,742481.0,43.4494,43.4795,43.2237,43.2538,742481.0
2015-06-25 09:40:00,57.49,57.5,57.26,57.5,612929.0,43.2538,43.2613,43.0808,43.2613,612929.0
2015-06-25 09:50:00,57.49,57.55,57.44,57.48,286183.0,43.2538,43.2989,43.2162,43.2463,286183.0
2015-06-25 10:00:00,57.48,57.57,57.46,57.54,229536.0,43.2463,43.314,43.2312,43.2914,229536.0
2015-06-25 10:10:00,57.54,57.63,57.48,57.61,354105.0,43.2914,43.3591,43.2463,43.3441,354105.0
2015-06-25 10:20:00,57.6,57.61,57.43,57.46,282564.0,43.3366,43.3441,43.2087,43.2312,282564.0
2015-06-25 10:30:00,57.45,57.5,57.39,57.43,205565.0,43.2237,43.2613,43.1786,43.2087,205565.0
2015-06-25 10:40:00,57.43,57.47,57.36,57.47,160283.0,43.2087,43.2388,43.156,43.2388,160283.0
2015-06-25 10:50:00,57.46,57.54,57.45,57.52,289411.0,43.2312,43.2914,43.2237,43.2764,289411.0
2015-06-25 11:00:00,57.53,57.65,57.5,57.61,220927.0,43.2839,43.3742,43.2613,43.3441,220927.0
2015-06-25 11:10:00,57.61,57.63,57.51,57.53,160564.0,43.3441,43.3591,43.2689,43.2839,160564.0
2015-06-25 11:20:00,57.53,57.53,57.42,57.47,166003.0,43.2839,43.2839,43.2011,43.2388,166003.0
2015-06-25 11:30:00,57.45,57.54,57.45,57.5,149294.0,43.2237,43.2914,43.2237,43.2613,149294.0
2015-06-25 11:40:00,57.5,57.5,57.45,57.45,133254.0,43.2613,43.2613,43.2237,43.2237,133254.0
2015-06-25 11:50:00,57.45,57.58,57.45,57.52,138620.0,43.2237,43.3215,43.2237,43.2764,138620.0
2015-06-25 12:00:00,57.51,57.54,57.48,57.48,83754.0,43.2689,43.2914,43.2463,43.2463,83754.0
2015-06-25 12:10:00,57.48,57.49,57.44,57.45,111154.0,43.2463,43.2538,43.2162,43.2237,111154.0
2015-06-25 12:20:00,57.44,57.45,57.34,57.35,154847.0,43.2162,43.2237,43.1409,43.1485,154847.0
2015-06-25 12:30:00,57.36,57.45,57.35,57.44,141159.0,43.156,43.2237,43.1485,43.2162,141159.0
2015-06-25 12:40:00,57.44,57.47,57.36,57.46,184982.0,43.2162,43.2388,43.156,43.2312,184982.0
2015-06-25 12:50:00,57.46,57.48,57.41,57.43,99214.0,43.2312,43.2463,43.1936,43.2087,99214.0
2015-06-25 13:00:00,57.44,57.5,57.41,57.5,115231.0,43.2162,43.2613,43.1936,43.2613,115231.0
2015-06-25 13:10:00,57.5,57.5,57.45,57.47,76962.0,43.2613,43.2613,43.2237,43.2388,76962.0
2015-06-25 13:20:00,57.48,57.5,57.42,57.49,125510.0,43.2463,43.2613,43.2011,43.2538,125510.0
2015-06-25 13:30:00,57.49,57.49,57.44,57.48,155181.0,43.2538,43.2538,43.2162,43.2463,155181.0
2015-06-25 13:40:00,57.48,57.49,57.41,57.44,110099.0,43.2463,43.2538,43.1936,43.2162,110099.0
2015-06-25 13:50:00,57.44,57.44,57.4,57.43,133288.0,43.2162,43.2162,43.1861,43.2087,133288.0
2015-06-25 14:00:00,57.43,57.43,57.31,57.32,152329.0,43.2087,43.2087,43.1184,43.1259,152329.0
2015-06-25 14:10:00,57.32,57.32,57.22,57.25,461590.0,43.1259,43.1259,43.0507,43.0732,461590.0
2015-06-25 14:20:00,57.24,57.25,57.13,57.15,319961.0,43.0657,43.0732,42.983,42.998,319961.0
2015-06-25 14:30:00,57.16,57.31,57.14,57.29,260975.0,43.0055,43.1184,42.9905,43.1033,260975.0
2015-06-25 14:40:00,57.29,57.3,57.21,57.22,158545.0,43.1033,43.1109,43.0431,43.0507,158545.0
2015-06-25 14:50:00,57.22,57.27,57.19,57.26,451903.0,43.0507,43.0883,43.0281,43.0808,451903.0
2015-06-25 15:00:00,57.26,57.4,57.22,57.38,302383.0,43.0808,43.1861,43.0507,43.171,302383.0
2015-06-25 15:10:00,57.39,57.4,57.28,57.31,310781.0,43.1786,43.1861,43.0958,43.1184,310781.0
2015-06-25 15:20:00,57.32,57.37,57.3,57.31,238742.0,43.1259,43.1635,43.1109,43.1184,238742.0
2015-06-25 15:30:00,57.31,57.35,57.26,57.28,276767.0,43.1184,43.1485,43.0808,43.0958,276767.0
2015-06-25 15:40:00,57.28,57.33,57.22,57.32,525813.0,43.0958,43.1334,43.0507,43.1259,525813.0
2015-06-25 15:50:00,57.31,57.32,57.16,57.2,1892640.0,43.1184,43.1259,43.0055,43.0356,1892640.0
2015-06-26 09:30:00,57.34,57.55,57.33,57.38,767361.0,43.1409,43.2989,43.1334,43.171,767361.0
2015-06-26 09:40:00,57.38,57.46,57.32,57.44,563041.0,43.171,43.2312,43.1259,43.2162,563041.0
2015-06-26 09:50:00,57.44,57.44,57.32,57.36,357667.0,43.2162,43.2162,43.1259,43.156,357667.0
2015-06-26 10:00:00,57.36,57.46,57.35,57.42,380977.0,43.156,43.2312,43.1485,43.2011,380977.0
2015-06-26 10:10:00,57.43,57.47,57.38,57.41,229875.0,43.2087,43.2388,43.171,43.1936,229875.0
2015-06-26 10:20:00,57.42,57.46,57.33,57.44,222969.0,43.2011,43.2312,43.1334,43.2162,222969.0
2015-06-26 10:30:00,57.45,57.46,57.39,57.4,224419.0,43.2237,43.2312,43.1786,43.1861,224419.0
2015-06-26 10:40:00,57.41,57.42,57.33,57.37,165515.0,43.1936,43.2011,43.1334,43.1635,165515.0
2015-06-26 10:50:00,57.37,57.39,57.3,57.33,234558.0,43.1635,43.1786,43.1109,43.1334,234558.0
2015-06-26 11:00:00,57.33,57.48,57.33,57.48,134978.0,43.1334,43.2463,43.1334,43.2463,134978.0
2015-06-26 11:10:00,57.47,57.49,57.44,57.46,107423.0,43.2388,43.2538,43.2162,43.2312,107423.0
2015-06-26 11:20:00,57.45,57.49,57.43,57.47,127430.0,43.2237,43.2538,43.2087,43.2388,127430.0
2015-06-26 11:30:00,57.48,57.5,57.42,57.49,130344.0,43.2463,43.2613,43.2011,43.2538,130344.0
2015-06-26 11:40:00,57.49,57.5,57.44,57.45,126599.0,43.2538,43.2613,43.2162,43.2237,126599.0
2015-06-26 11:50:00,57.45,57.46,57.4,57.45,175971.0,43.2237,43.2312,43.1861,43.2237,175971.0
2015-06-26 12:00:00,57.45,57.49,57.43,57.49,121254.0,43.2237,43.2538,43.2087,43.2538,121254.0
2015-06-26 12:10:00,57.48,57.52,57.44,57.51,180850.0,43.2463,43.2764,43.2162,43.2689,180850.0
2015-06-26 12:20:00,57.51,57.52,57.47,57.51,146116.0,43.2689,43.2764,43.2388,43.2689,146116.0
2015-06-26 12:30:00,57.51,57.51,57.44,57.45,233392.0,43.2689,43.2689,43.2162,43.2237,233392.0
2015-06-26 12:40:00,57.44,57.46,57.4,57.45,145677.0,43.2162,43.2312,43.1861,43.2237,145677.0
2015-06-26 12:50:00,57.44,57.46,57.36,57.39,252957.0,43.2162,43.2312,43.156,43.1786,252957.0
2015-06-26 13:00:00,57.39,57.42,57.34,57.38,234746.0,43.1786,43.2011,43.1409,43.171,234746.0
2015-06-26 13:10:00,57.39,57.4,57.33,57.33,352305.0,43.1786,43.1861,43.1334,43.1334,352305.0
2015-06-26 13:20:00,57.34,57.36,57.29,57.34,271796.0,43.1409,43.156,43.1033,43.1409,271796.0
2015-06-26 13:30:00,57.34,57.38,57.32,57.35,463967.0,43.1409,43.171,43.1259,43.1485,463967.0
2015-06-26 13:40:00,57.35,57.44,57.34,57.4,131381.0,43.1485,43.2162,43.1409,43.1861,131381.0
2015-06-26 13:50:00,57.4,57.42,57.37,57.38,109788.0,43.1861,43.2011,43.1635,43.171,109788.0
2015-06-26 14:00:00,57.38,57.42,57.37,57.38,95053.0,43.171,43.2011,43.1635,43.171,95053.0
2015-06-26 14:10:00,57.37,57.41,57.33,57.37,158006.0,43.1635,43.1936,43.1334,43.1635,158006.0
2015-06-26 14:20:00,57.36,57.4,57.35,57.39,87760.0,43.156,43.1861,43.1485,43.1786,87760.0
2015-06-26 14:30:00,57.4,57.43,57.38,57.42,148162.0,43.1861,43.2087,43.171,43.2011,148162.0
2015-06-26 14:40:00,57.42,57.43,57.35,57.4,184746.0,43.2011,43.2087,43.1485,43.1861,184746.0
2015-06-26 14:50:00,57.4,57.42,57.36,57.38,145650.0,43.1861,43.2011,43.156,43.171,145650.0
2015-06-26 15:00:00,57.37,57.53,57.37,57.52,249487.0,43.1635,43.2839,43.1635,43.2764,249487.0
2015-06-26 15:10:00,57.52,57.56,57.48,57.55,231231.0,43.2764,43.3065,43.2463,43.2989,231231.0
2015-06-26 15:20:00,57.54,57.58,57.49,57.54,220587.0,43.2914,43.3215,43.2538,43.2914,220587.0
2015-06-26 15:30:00,57.54,57.56,57.47,57.47,238035.0,43.2914,43.3065,43.2388,43.2388,238035.0
2015-06-26 15:40:00,57.47,57.5,57.42,57.43,552429.0,43.2388,43.2613,43.2011,43.2087,552429.0
2015-06-26 15:50:00,57.44,57.48,57.41,57.47,1715900.0,43.2162,43.2463,43.1936,43.2388,1715900.0
2015-06-29 09:30:00,56.8,57.19,56.75,57.0,1373244.0,42.7347,43.0281,42.6971,42.8851,1373244.0
2015-06-29 09:40:00,57.0,57.08,56.87,56.95,851610.0,42.8851,42.9453,42.7873,42.8475,851610.0
2015-06-29 09:50:00,56.95,56.96,56.75,56.8,628598.0,42.8475,42.855,42.6971,42.7347,628598.0
2015-06-29 10:00:00,56.8,56.94,56.78,56.82,423822.0,42.7347,42.84,42.7196,42.7497,423822.0
2015-06-29 10:10:00,56.81,56.82,56.7,56.71,562566.0,42.7422,42.7497,42.6594,42.667,562566.0
2015-06-29 10:20:00,56.7,56.7,56.54,56.56,493375.0,42.6594,42.6594,42.5391,42.5541,493375.0
2015-06-29 10:30:00,56.56,56.59,56.5,56.53,398888.0,42.5541,42.5767,42.509,42.5315,398888.0
2015-06-29 10:40:00,56.53,56.61,56.5,56.55,234678.0,42.5315,42.5917,42.509,42.5466,234678.0
2015-06-29 10:50:00,56.55,56.62,56.44,56.46,352549.0,42.5466,42.5992,42.4638,42.4789,352549.0
2015-06-29 11:00:00,56.45,56.48,56.35,56.43,469470.0,42.4713,42.4939,42.3961,42.4563,469470.0
2015-06-29 11:10:00,56.44,56.5,56.38,56.46,373868.0,42.4638,42.509,42.4187,42.4789,373868.0
2015-06-29 11:20:00,56.45,56.59,56.45,56.54,314813.0,42.4713,42.5767,42.4713,42.5391,314813.0
2015-06-29 11:30:00,56.55,56.56,56.42,56.43,361425.0,42.5466,42.5541,42.4488,42.4563,361425.0
2015-06-29 11:40:00,56.43,56.53,56.42,56.51,232968.0,42.4563,42.5315,42.4488,42.5165,232968.0
2015-06-29 11:50:00,56.52,56.54,56.48,56.53,240686.0,42.524,42.5391,42.4939,42.5315,240686.0
2015-06-29 12:00:00,56.53,56.58,56.48,56.55,221918.0,42.5315,42.5691,42.4939,42.5466,221918.0
2015-06-29 12:10:00,56.55,56.57,56.46,56.46,225195.0,42.5466,42.5616,42.4789,42.4789,225195.0
2015-06-29 12:20:00,56.46,56.5,56.43,56.47,215799.0,42.4789,42.509,42.4563,42.4864,215799.0
2015-06-29 12:30:00,56.47,56.47,56.4,56.41,232465.0,42.4864,42.4864,42.4337,42.4412,232465.0
2015-06-29 12:40:00,56.41,56.46,56.41,56.44,185684.0,42.4412,42.4789,42.4412,42.4638,185684.0
2015-06-29 12:50:00,56.45,56.48,56.39,56.45,258618.0,42.4713,42.4939,42.4262,42.4713,258618.0
2015-06-29 13:00:00,56.44,56.45,56.32,56.33,321127.0,42.4638,42.4713,42.3735,42.3811,321127.0
2015-06-29 13:10:00,56.33,56.43,56.31,56.42,249364.0,42.3811,42.4563,42.366,42.4488,249364.0
2015-06-29 13:20:00,56.43,56.51,56.41,56.46,230034.0,42.4563,42.5165,42.4412,42.4789,230034.0
2015-06-29 13:30:00,56.46,56.51,56.42,56.5,213234.0,42.4789,42.5165,42.4488,42.509,213234.0
2015-06-29 13:40:00,56.5,56.51,56.4,56.45,230805.0,42.509,42.5165,42.4337,42.4713,230805.0
2015-06-29 13:50:00,56.45,56.46,56.33,56.36,199740.0,42.4713,42.4789,42.3811,42.4036,199740.0
2015-06-29 14:00:00,56.37,56.38,56.33,56.35,177730.0,42.4111,42.4187,42.3811,42.3961,177730.0
2015-06-29 14:10:00,56.34,56.36,56.25,56.3,370439.0,42.3886,42.4036,42.3209,42.3585,370439.0
2015-06-29 14:20:00,56.3,56.32,56.22,56.24,344976.0,42.3585,42.3735,42.2983,42.3133,344976.0
2015-06-29 14:30:00,56.24,56.29,56.16,56.28,302387.0,42.3133,42.351,42.2532,42.3434,302387.0
2015-06-29 14:40:00,56.28,56.39,56.25,56.37,386443.0,42.3434,42.4262,42.3209,42.4111,386443.0
2015-06-29 14:50:00,56.37,56.37,56.24,56.24,408433.0,42.4111,42.4111,42.3133,42.3133,408433.0
2015-06-29 15:00:00,56.23,56.27,56.18,56.2,411682.0,42.3058,42.3359,42.2682,42.2832,411682.0
2015-06-29 15:10:00,56.2,56.27,56.16,56.26,416130.0,42.2832,42.3359,42.2532,42.3284,416130.0
2015-06-29 15:20:00,56.26,56.3,56.21,56.22,557172.0,42.3284,42.3585,42.2908,42.2983,557172.0
2015-06-29 15:30:00,56.22,56.24,56.09,56.1,782003.0,42.2983,42.3133,42.2005,42.208,782003.0
2015-06-29 15:40:00,56.1,56.18,56.03,56.17,974434.0,42.208,42.2682,42.1553,42.2607,974434.0
2015-06-29 15:50:00,56.17,56.21,56.01,56.02,1385855.0,42.2607,42.2908,42.1403,42.1478,1385855.0
2015-06-30 09:30:00,56.54,56.88,56.5,56.56,1162536.0,42.5391,42.7949,42.509,42.5541,1162536.0
2015-06-30 09:40:00,56.57,56.61,56.45,56.52,653361.0,42.5616,42.5917,42.4713,42.524,653361.0
2015-06-30 09:50:00,56.53,56.59,56.31,56.32,424485.0,42.5315,42.5767,42.366,42.3735,424485.0
2015-06-30 10:00:00,56.32,56.4,56.28,56.34,310759.0,42.3735,42.4337,42.3434,42.3886,310759.0
2015-06-30 10:10:00,56.34,56.37,56.23,56.31,273111.0,42.3886,42.4111,42.3058,42.366,273111.0
2015-06-30 10:20:00,56.3,56.4,56.21,56.38,296022.0,42.3585,42.4337,42.2908,42.4187,296022.0
2015-06-30 10:30:00,56.37,56.38,56.3,56.37,420456.0,42.4111,42.4187,42.3585,42.4111,420456.0
2015-06-30 10:40:00,56.37,56.39,56.27,56.29,284810.0,42.4111,42.4262,42.3359,42.351,284810.0
2015-06-30 10:50:00,56.29,56.43,56.25,56.38,290321.0,42.351,42.4563,42.3209,42.4187,290321.0
2015-06-30 11:00:00,56.39,56.42,56.32,56.36,196283.0,42.4262,42.4488,42.3735,42.4036,196283.0
2015-06-30 11:10:00,56.35,56.4,56.25,56.38,466380.0,42.3961,42.4337,42.3209,42.4187,466380.0
2015-06-30 11:20:00,56.38,56.43,56.22,56.23,203430.0,42.4187,42.4563,42.2983,42.3058,203430.0
2015-06-30 11:30:00,56.23,56.25,56.12,56.16,161692.0,42.3058,42.3209,42.2231,42.2532,161692.0
2015-06-30 11:40:00,56.16,56.26,56.13,56.25,141228.0,42.2532,42.3284,42.2306,42.3209,141228.0
2015-06-30 11:50:00,56.24,56.24,56.06,56.07,184941.0,42.3133,42.3133,42.1779,42.1854,184941.0
2015-06-30 12:00:00,56.07,56.23,56.06,56.23,196650.0,42.1854,42.3058,42.1779,42.3058,196650.0
2015-06-30 12:10:00,56.23,56.24,56.15,56.17,131545.0,42.3058,42.3133,42.2456,42.2607,131545.0
2015-06-30 12:20:00,56.17,56.17,56.01,56.03,305372.0,42.2607,42.2607,42.1403,42.1553,305372.0
2015-06-30 12:30:00,56.03,56.11,55.99,56.11,323471.0,42.1553,42.2155,42.1252,42.2155,323471.0
2015-06-30 12:40:00,56.11,56.14,56.07,56.13,217917.0,42.2155,42.2381,42.1854,42.2306,217917.0
2015-06-30 12:50:00,56.13,56.18,56.11,56.17,229722.0,42.2306,42.2682,42.2155,42.2607,229722.0
2015-06-30 13:00:00,56.17,56.25,56.13,56.22,265354.0,42.2607,42.3209,42.2306,42.2983,265354.0
2015-06-30 13:10:00,56.22,56.25,56.16,56.22,130467.0,42.2983,42.3209,42.2532,42.2983,130467.0
2015-06-30 13:20:00,56.22,56.29,56.17,56.28,147420.0,42.2983,42.351,42.2607,42.3434,147420.0
2015-06-30 13:30:00,56.28,56.39,56.25,56.36,252340.0,42.3434,42.4262,42.3209,42.4036,252340.0
2015-06-30 13:40:00,56.36,56.42,56.32,56.4,235524.0,42.4036,42.4488,42.3735,42.4337,235524.0
2015-06-30 13:50:00,56.4,56.45,56.35,56.36,254837.0,42.4337,42.4713,42.3961,42.4036,254837.0
2015-06-30 14:00:00,56.36,56.56,56.33,56.52,472046.0,42.4036,42.5541,42.3811,42.524,472046.0
2015-06-30 14:10:00,56.52,56.59,56.51,56.54,187172.0,42.524,42.5767,42.5165,42.5391,187172.0
2015-06-30 14:20:00,56.54,56.58,56.44,56.49,225691.0,42.5391,42.5691,42.4638,42.5014,225691.0
2015-06-30 14:30:00,56.5,56.53,56.46,56.5,170641.0,42.509,42.5315,42.4789,42.509,170641.0
2015-06-30 14:40:00,56.5,56.5,56.38,56.42,184534.0,42.509,42.509,42.4187,42.4488,184534.0
2015-06-30 14:50:00,56.43,56.43,56.3,56.3,246357.0,42.4563,42.4563,42.3585,42.3585,246357.0
2015-06-30 15:00:00,56.31,56.36,56.28,56.31,352106.0,42.366,42.4036,42.3434,42.366,352106.0
2015-06-30 15:10:00,56.31,56.34,56.24,56.27,311916.0,42.366,42.3886,42.3133,42.3359,311916.0
2015-06-30 15:20:00,56.27,56.3,56.21,56.28,330050.0,42.3359,42.3585,42.2908,42.3434,330050.0
2015-06-30 15:30:00,56.29,56.37,56.27,56.35,368458.0,42.351,42.4111,42.3359,42.3961,368458.0
2015-06-30 15:40:00,56.35,56.44,56.28,56.42,719005.0,42.3961,42.4638,42.3434,42.4488,719005.0
2015-06-30 15:50:00,56.42,56.45,56.26,56.26,1543834.0,42.4488,42.4713,42.3284,42.3284,1543834.0
2015-07-01 09:30:00,57.09,57.11,56.8,57.05,784915.0,42.9529,42.9679,42.7347,42.9228,784915.0
2015-07-01 09:40:00,57.05,57.15,56.98,57.07,436092.0,42.9228,42.998,42.8701,42.9378,436092.0
2015-07-01 09:50:00,57.08,57.17,57.02,57.08,235064.0,42.9453,43.013,42.9002,42.9453,235064.0
2015-07-01 10:00:00,57.08,57.2,57.07,57.2,399030.0,42.9453,43.0356,42.9378,43.0356,399030.0
2015-07-01 10:10:00,57.2,57.2,57.01,57.05,334258.0,43.0356,43.0356,42.8927,42.9228,334258.0
2015-07-01 10:20:00,57.04,57.16,57.03,57.12,284821.0,42.9152,43.0055,42.9077,42.9754,284821.0
2015-07-01 10:30:00,57.12,57.14,56.86,56.94,689309.0,42.9754,42.9905,42.7798,42.84,689309.0
2015-07-01 10:40:00,56.93,57.0,56.91,56.92,311135.0,42.8325,42.8851,42.8174,42.825,311135.0
2015-07-01 10:50:00,56.93,56.93,56.86,56.91,274037.0,42.8325,42.8325,42.7798,42.8174,274037.0
2015-07-01 11:00:00,56.92,56.94,56.83,56.84,374483.0,42.825,42.84,42.7572,42.7648,374483.0
2015-07-01 11:10:00,56.84,56.9,56.82,56.85,427315.0,42.7648,42.8099,42.7497,42.7723,427315.0
2015-07-01 11:20:00,56.85,56.96,56.84,56.91,201668.0,42.7723,42.855,42.7648,42.8174,201668.0
2015-07-01 11:30:00,56.9,56.98,56.9,56.92,198630.0,42.8099,42.8701,42.8099,42.825,198630.0
2015-07-01 11:40:00,56.91,56.94,56.81,56.87,169490.0,42.8174,42.84,42.7422,42.7873,169490.0
2015-07-01 11:50:00,56.87,56.88,56.77,56.78,111554.0,42.7873,42.7949,42.7121,42.7196,111554.0
2015-07-01 12:00:00,56.78,56.85,56.75,56.8,142813.0,42.7196,42.7723,42.6971,42.7347,142813.0
2015-07-01 12:10:00,56.8,56.82,56.73,56.75,109990.0,42.7347,42.7497,42.682,42.6971,109990.0
2015-07-01 12:20:00,56.75,56.76,56.68,56.74,115993.0,42.6971,42.7046,42.6444,42.6895,115993.0
2015-07-01 12:30:00,56.74,56.8,56.74,56.77,166956.0,42.6895,42.7347,42.6895,42.7121,166956.0
2015-07-01 12:40:00,56.76,56.81,56.72,56.74,164514.0,42.7046,42.7422,42.6745,42.6895,164514.0
2015-07-01 12:50:00,56.74,56.77,56.66,56.69,146186.0,42.6895,42.7121,42.6293,42.6519,146186.0
2015-07-01 13:00:00,56.69,56.7,56.61,56.66,159319.0,42.6519,42.6594,42.5917,42.6293,159319.0
2015-07-01 13:10:00,56.66,56.74,56.65,56.74,144486.0,42.6293,42.6895,42.6218,42.6895,144486.0
2015-07-01 13:20:00,56.73,56.8,56.73,56.76,148722.0,42.682,42.7347,42.682,42.7046,148722.0
2015-07-01 13:30:00,56.76,56.82,56.75,56.8,129393.0,42.7046,42.7497,42.6971,42.7347,129393.0
2015-07-01 13:40:00,56.8,56.89,56.79,56.89,119751.0,42.7347,42.8024,42.7271,42.8024,119751.0
2015-07-01 13:50:00,56.88,56.9,56.8,56.8,160660.0,42.7949,42.8099,42.7347,42.7347,160660.0
2015-07-01 14:00:00,56.8,56.83,56.72,56.73,193604.0,42.7347,42.7572,42.6745,42.682,193604.0
2015-07-01 14:10:00,56.73,56.81,56.72,56.8,106655.0,42.682,42.7422,42.6745,42.7347,106655.0
2015-07-01 14:20:00,56.79,56.8,56.74,56.74,151293.0,42.7271,42.7347,42.6895,42.6895,151293.0
2015-07-01 14:30:00,56.75,56.81,56.71,56.78,113598.0,42.6971,42.7422,42.667,42.7196,113598.0
2015-07-01 14:40:00,56.79,56.84,56.75,56.81,147046.0,42.7271,42.7648,42.6971,42.7422,147046.0
2015-07-01 14:50:00,56.81,56.84,56.78,56.8,125484.0,42.7422,42.7648,42.7196,42.7347,125484.0
2015-07-01 15:00:00,56.79,56.91,56.79,56.87,211192.0,42.7271,42.8174,42.7271,42.7873,211192.0
2015-07-01 15:10:00,56.87,56.92,56.85,56.88,171875.0,42.7873,42.825,42.7723,42.7949,171875.0
2015-07-01 15:20:00,56.88,56.92,56.84,56.89,270299.0,42.7949,42.825,42.7648,42.8024,270299.0
2015-07-01 15:30:00,56.89,56.9,56.83,56.84,234902.0,42.8024,42.8099,42.7572,42.7648,234902.0
2015-07-01 15:40:00,56.84,56.89,56.78,56.88,429874.0,42.7648,42.8024,42.7196,42.7949,429874.0
2015-07-01 15:50:00,56.89,56.94,56.87,56.94,923001.0,42.8024,42.84,42.7873,42.84,923001.0
2015-07-02 09:30:00,56.84,57.14,56.72,57.13,721362.0,42.7648,42.9905,42.6745,42.983,721362.0
2015-07-02 09:40:00,57.13,57.13,56.99,57.02,310031.0,42.983,42.983,42.8776,42.9002,310031.0
2015-07-02 09:50:00,57.02,57.02,56.88,56.89,247721.0,42.9002,42.9002,42.7949,42.8024,247721.0
2015-07-02 10:00:00,56.88,56.97,56.84,56.84,170551.0,42.7949,42.8626,42.7648,42.7648,170551.0
2015-07-02 10:10:00,56.85,56.91,56.8,56.84,150727.0,42.7723,42.8174,42.7347,42.7648,150727.0
2015-07-02 10:20:00,56.85,56.86,56.76,56.76,118629.0,42.7723,42.7798,42.7046,42.7046,118629.0
2015-07-02 10:30:00,56.77,56.79,56.66,56.67,209255.0,42.7121,42.7271,42.6293,42.6369,209255.0
2015-07-02 10:40:00,56.68,56.8,56.68,56.73,240166.0,42.6444,42.7347,42.6444,42.682,240166.0
2015-07-02 10:50:00,56.73,56.84,56.7,56.76,227617.0,42.682,42.7648,42.6594,42.7046,227617.0
2015-07-02 11:00:00,56.76,56.77,56.66,56.66,216092.0,42.7046,42.7121,42.6293,42.6293,216092.0
2015-07-02 11:10:00,56.66,56.73,56.63,56.72,183310.0,42.6293,42.682,42.6068,42.6745,183310.0
2015-07-02 11:20:00,56.73,56.74,56.66,56.69,163523.0,42.682,42.6895,42.6293,42.6519,163523.0
2015-07-02 11:30:00,56.69,56.75,56.66,56.71,87185.0,42.6519,42.6971,42.6293,42.667,87185.0
2015-07-02 11:40:00,56.71,56.72,56.69,56.71,156741.0,42.667,42.6745,42.6519,42.667,156741.0
2015-07-02 11:50:00,56.7,56.71,56.63,56.67,103302.0,42.6594,42.667,42.6068,42.6369,103302.0
2015-07-02 12:00:00,56.67,56.73,56.66,56.72,220601.0,42.6369,42.682,42.6293,42.6745,220601.0
2015-07-02 12:10:00,56.72,56.75,56.64,56.64,142812.0,42.6745,42.6971,42.6143,42.6143,142812.0
2015-07-02 12:20:00,56.65,56.66,56.57,56.6,167361.0,42.6218,42.6293,42.5616,42.5842,167361.0
2015-07-02 12:30:00,56.6,56.63,56.56,56.59,80242.0,42.5842,42.6068,42.5541,42.5767,80242.0
2015-07-02 12:40:00,56.59,56.64,56.58,56.62,121024.0,42.5767,42.6143,42.5691,42.5992,121024.0
2015-07-02 12:50:00,56.61,56.62,56.58,56.6,66735.0,42.5917,42.5992,42.5691,42.5842,66735.0
2015-07-02 13:00:00,56.6,56.61,56.57,56.6,133428.0,42.5842,42.5917,42.5616,42.5842,133428.0
2015-07-02 13:10:00,56.61,56.66,56.57,56.61,248031.0,42.5917,42.6293,42.5616,42.5917,248031.0
2015-07-02 13:20:00,56.61,56.64,56.6,56.61,159850.0,42.5917,42.6143,42.5842,42.5917,159850.0
2015-07-02 13:30:00,56.61,56.63,56.56,56.58,155403.0,42.5917,42.6068,42.5541,42.5691,155403.0
2015-07-02 13:40:00,56.58,56.64,56.57,56.63,96321.0,42.5691,42.6143,42.5616,42.6068,96321.0
2015-07-02 13:50:00,56.63,56.64,56.57,56.59,150244.0,42.6068,42.6143,42.5616,42.5767,150244.0
2015-07-02 14:00:00,56.59,56.61,56.55,56.57,129628.0,42.5767,42.5917,42.5466,42.5616,129628.0
2015-07-02 14:10:00,56.57,56.59,56.52,56.56,109218.0,42.5616,42.5767,42.524,42.5541,109218.0
2015-07-02 14:20:00,56.56,56.59,56.54,56.55,101245.0,42.5541,42.5767,42.5391,42.5466,101245.0
2015-07-02 14:30:00,56.55,56.61,56.54,56.6,207748.0,42.5466,42.5917,42.5391,42.5842,207748.0
2015-07-02 14:40:00,56.59,56.63,56.54,56.63,100779.0,42.5767,42.6068,42.5391,42.6068,100779.0
2015-07-02 14:50:00,56.63,56.67,56.56,56.66,174297.0,42.6068,42.6369,42.5541,42.6293,174297.0
2015-07-02 15:00:00,56.65,56.71,56.62,56.66,194232.0,42.6218,42.667,42.5992,42.6293,194232.0
2015-07-02 15:10:00,56.66,56.7,56.63,56.67,184098.0,42.6293,42.6594,42.6068,42.6369,184098.0
2015-07-02 15:20:00,56.66,56.75,56.66,56.73,134612.0,42.6293,42.6971,42.6293,42.682,134612.0
2015-07-02 15:30:00,56.73,56.74,56.62,56.64,208294.0,42.682,42.6895,42.5992,42.6143,208294.0
2015-07-02 15:40:00,56.64,56.74,56.63,56.73,301914.0,42.6143,42.6895,42.6068,42.682,301914.0
2015-07-02 15:50:00,56.73,56.8,56.7,56.71,1212253.0,42.682,42.7347,42.6594,42.667,1212253.0
2015-07-06 09:30:00,56.1,56.29,56.01,56.23,710434.0,42.208,42.351,42.1403,42.3058,710434.0
2015-07-06 09:40:00,56.23,56.36,56.19,56.23,302417.0,42.3058,42.4036,42.2757,42.3058,302417.0
2015-07-06 09:50:00,56.23,56.3,56.16,56.21,310660.0,42.3058,42.3585,42.2532,42.2908,310660.0
2015-07-06 10:00:00,56.22,56.22,56.13,56.2,353449.0,42.2983,42.2983,42.2306,42.2832,353449.0
2015-07-06 10:10:00,56.21,56.28,56.17,56.23,293379.0,42.2908,42.3434,42.2607,42.3058,293379.0
2015-07-06 10:20:00,56.23,56.26,56.2,56.24,192130.0,42.3058,42.3284,42.2832,42.3133,192130.0
2015-07-06 10:30:00,56.25,56.35,56.24,56.32,264771.0,42.3209,42.3961,42.3133,42.3735,264771.0
2015-07-06 10:40:00,56.32,56.53,56.31,56.45,384995.0,42.3735,42.5315,42.366,42.4713,384995.0
2015-07-06 10:50:00,56.45,56.46,56.32,56.33,300515.0,42.4713,42.4789,42.3735,42.3811,300515.0
2015-07-06 11:00:00,56.34,56.38,56.27,56.29,327258.0,42.3886,42.4187,42.3359,42.351,327258.0
2015-07-06 11:10:00,56.28,56.29,56.18,56.2,254577.0,42.3434,42.351,42.2682,42.2832,254577.0
2015-07-06 11:20:00,56.2,56.29,56.19,56.29,132658.0,42.2832,42.351,42.2757,42.351,132658.0
2015-07-06 11:30:00,56.29,56.33,56.21,56.31,159378.0,42.351,42.3811,42.2908,42.366,159378.0
2015-07-06 11:40:00,56.31,56.38,56.3,56.37,175143.0,42.366,42.4187,42.3585,42.4111,175143.0
2015-07-06 11:50:00,56.37,56.41,56.32,56.39,175378.0,42.4111,42.4412,42.3735,42.4262,175378.0
2015-07-06 12:00:00,56.4,56.4,56.34,56.38,132742.0,42.4337,42.4337,42.3886,42.4187,132742.0
2015-07-06 12:10:00,56.38,56.43,56.37,56.41,151275.0,42.4187,42.4563,42.4111,42.4412,151275.0
2015-07-06 12:20:00,56.41,56.47,56.38,56.38,111721.0,42.4412,42.4864,42.4187,42.4187,111721.0
2015-07-06 12:30:00,56.38,56.39,56.31,56.31,129644.0,42.4187,42.4262,42.366,42.366,129644.0
2015-07-06 12:40:00,56.31,56.39,56.3,56.39,116537.0,42.366,42.4262,42.3585,42.4262,116537.0
2015-07-06 12:50:00,56.39,56.41,56.35,56.38,90585.0,42.4262,42.4412,42.3961,42.4187,90585.0
2015-07-06 13:00:00,56.38,56.42,56.36,56.37,101384.0,42.4187,42.4488,42.4036,42.4111,101384.0
2015-07-06 13:10:00,56.37,56.4,56.28,56.29,178847.0,42.4111,42.4337,42.3434,42.351,178847.0
2015-07-06 13:20:00,56.29,56.32,56.25,56.29,262233.0,42.351,42.3735,42.3209,42.351,262233.0
2015-07-06 13:30:00,56.29,56.3,56.21,56.22,124980.0,42.351,42.3585,42.2908,42.2983,124980.0
2015-07-06 13:40:00,56.21,56.24,56.17,56.22,236638.0,42.2908,42.3133,42.2607,42.2983,236638.0
2015-07-06 13:50:00,56.22,56.26,56.18,56.19,135039.0,42.2983,42.3284,42.2682,42.2757,135039.0
2015-07-06 14:00:00,56.19,56.24,56.16,56.23,248315.0,42.2757,42.3133,42.2532,42.3058,248315.0
2015-07-06 14:10:00,56.23,56.28,56.2,56.23,124522.0,42.3058,42.3434,42.2832,42.3058,124522.0
2015-07-06 14:20:00,56.23,56.25,56.16,56.16,231616.0,42.3058,42.3209,42.2532,42.2532,231616.0
2015-07-06 14:30:00,56.16,56.2,56.14,56.18,212242.0,42.2532,42.2832,42.2381,42.2682,212242.0
2015-07-06 14:40:00,56.17,56.29,56.17,56.26,369506.0,42.2607,42.351,42.2607,42.3284,369506.0
2015-07-06 14:50:00,56.27,56.29,56.2,56.23,179810.0,42.3359,42.351,42.2832,42.3058,179810.0
2015-07-06 15:00:00,56.22,56.28,56.22,56.27,134317.0,42.2983,42.3434,42.2983,42.3359,134317.0
2015-07-06 15:10:00,56.27,56.34,56.24,56.3,221617.0,42.3359,42.3886,42.3133,42.3585,221617.0
2015-07-06 15:20:00,56.3,56.38,56.29,56.35,306056.0,42.3585,42.4187,42.351,42.3961,306056.0
2015-07-06 15:30:00,56.36,56.49,56.33,56.43,412389.0,42.4036,42.5014,42.3811,42.4563,412389.0
2015-07-06 15:40:00,56.43,56.46,56.37,56.46,305484.0,42.4563,42.4789,42.4111,42.4789,305484.0
2015-07-06 15:50:00,56.46,56.52,56.41,56.45,1024462.0,42.4789,42.524,42.4412,42.4713,1024462.0
2015-07-07 09:30:00,56.32,56.47,56.06,56.11,522197.0,42.3735,42.4864,42.1779,42.2155,522197.0
2015-07-07 09:40:00,56.11,56.13,55.93,56.0,593494.0,42.2155,42.2306,42.0801,42.1328,593494.0
2015-07-07 09:50:00,56.0,56.01,55.71,55.73,365986.0,42.1328,42.1403,41.9146,41.9296,365986.0
2015-07-07 10:00:00,55.72,55.75,55.48,55.51,702428.0,41.9221,41.9447,41.7415,41.7641,702428.0
2015-07-07 10:10:00,55.51,55.67,55.5,55.59,433183.0,41.7641,41.8845,41.7566,41.8243,433183.0
2015-07-07 10:20:00,55.58,55.61,55.45,55.48,381779.0,41.8168,41.8393,41.719,41.7415,381779.0
2015-07-07 10:30:00,55.49,55.5,55.32,55.36,396622.0,41.7491,41.7566,41.6212,41.6513,396622.0
2015-07-07 10:40:00,55.36,55.38,55.26,55.31,495137.0,41.6513,41.6663,41.576,41.6136,495137.0
2015-07-07 10:50:00,55.31,55.41,55.25,55.26,488219.0,41.6136,41.6889,41.5685,41.576,488219.0
2015-07-07 11:00:00,55.27,55.29,55.2,55.25,336554.0,41.5835,41.5986,41.5309,41.5685,336554.0
2015-07-07 11:10:00,55.26,55.33,55.26,55.29,410136.0,41.576,41.6287,41.576,41.5986,410136.0
2015-07-07 11:20:00,55.29,55.3,55.08,55.1,549706.0,41.5986,41.6061,41.4406,41.4556,549706.0
2015-07-07 11:30:00,55.1,55.21,55.07,55.19,448013.0,41.4556,41.5384,41.4331,41.5234,448013.0
2015-07-07 11:40:00,55.19,55.31,55.18,55.28,396147.0,41.5234,41.6136,41.5158,41.5911,396147.0
2015-07-07 11:50:00,55.28,55.55,55.26,55.49,454340.0,41.5911,41.7942,41.576,41.7491,454340.0
2015-07-07 12:00:00,55.48,55.53,55.42,55.45,245432.0,41.7415,41.7792,41.6964,41.719,245432.0
2015-07-07 12:10:00,55.45,55.48,55.4,55.43,181566.0,41.719,41.7415,41.6813,41.7039,181566.0
2015-07-07 12:20:00,55.44,55.49,55.41,55.46,132963.0,41.7114,41.7491,41.6889,41.7265,132963.0
2015-07-07 12:30:00,55.46,55.59,55.45,55.59,232440.0,41.7265,41.8243,41.719,41.8243,232440.0
2015-07-07 12:40:00,55.59,55.68,55.55,55.64,224442.0,41.8243,41.892,41.7942,41.8619,224442.0
2015-07-07 12:50:00,55.64,55.78,55.63,55.74,192124.0,41.8619,41.9673,41.8544,41.9372,192124.0
2015-07-07 13:00:00,55.73,55.76,55.63,55.71,187127.0,41.9296,41.9522,41.8544,41.9146,187127.0
2015-07-07 13:10:00,55.72,55.88,55.69,55.76,230034.0,41.9221,42.0425,41.8995,41.9522,230034.0
2015-07-07 13:20:00,55.76,55.79,55.69,55.78,179689.0,41.9522,41.9748,41.8995,41.9673,179689.0
2015-07-07 13:30:00,55.79,55.81,55.69,55.76,185480.0,41.9748,41.9898,41.8995,41.9522,185480.0
2015-07-07 13:40:00,55.76,55.85,55.72,55.81,126335.0,41.9522,42.0199,41.9221,41.9898,126335.0
2015-07-07 13:50:00,55.83,55.84,55.74,55.77,134155.0,42.0049,42.0124,41.9372,41.9597,134155.0
2015-07-07 14:00:00,55.77,55.81,55.74,55.77,113551.0,41.9597,41.9898,41.9372,41.9597,113551.0
2015-07-07 14:10:00,55.77,55.8,55.66,55.69,171305.0,41.9597,41.9823,41.877,41.8995,171305.0
2015-07-07 14:20:00,55.69,55.71,55.61,55.69,148184.0,41.8995,41.9146,41.8393,41.8995,148184.0
2015-07-07 14:30:00,55.68,55.77,55.65,55.75,145872.0,41.892,41.9597,41.8694,41.9447,145872.0
2015-07-07 14:40:00,55.76,56.04,55.75,55.98,447290.0,41.9522,42.1629,41.9447,42.1177,447290.0
2015-07-07 14:50:00,55.98,56.17,55.95,56.13,314557.0,42.1177,42.2607,42.0952,42.2306,314557.0
2015-07-07 15:00:00,56.14,56.18,56.07,56.14,459840.0,42.2381,42.2682,42.1854,42.2381,459840.0
2015-07-07 15:10:00,56.14,56.22,56.1,56.2,390217.0,42.2381,42.2983,42.208,42.2832,390217.0
2015-07-07 15:20:00,56.21,56.33,56.18,56.27,506521.0,42.2908,42.3811,42.2682,42.3359,506521.0
2015-07-07 15:30:00,56.26,56.37,56.25,56.27,461969.0,42.3284,42.4111,42.3209,42.3359,461969.0
2015-07-07 15:40:00,56.27,56.27,56.14,56.19,519174.0,42.3359,42.3359,42.2381,42.2757,519174.0
2015-07-07 15:50:00,56.19,56.31,56.18,56.27,966124.0,42.2757,42.366,42.2682,42.3359,966124.0
2015-07-08 09:30:00,55.84,56.17,55.8,56.03,728505.0,42.0124,42.2607,41.9823,42.1553,728505.0
2015-07-08 09:40:00,56.03,56.05,55.66,55.67,447000.0,42.1553,42.1704,41.877,41.8845,447000.0
2015-07-08 09:50:00,55.65,55.79,55.63,55.72,254200.0,41.8694,41.9748,41.8544,41.9221,254200.0
2015-07-08 10:00:00,55.71,55.74,55.61,55.71,288751.0,41.9146,41.9372,41.8393,41.9146,288751.0
2015-07-08 10:10:00,55.71,55.71,55.6,55.64,358355.0,41.9146,41.9146,41.8318,41.8619,358355.0
2015-07-08 10:20:00,55.64,55.65,55.56,55.6,426354.0,41.8619,41.8694,41.8017,41.8318,426354.0
2015-07-08 10:30:00,55.6,55.67,55.52,55.62,307188.0,41.8318,41.8845,41.7716,41.8469,307188.0
2015-07-08 10:40:00,55.62,55.67,55.56,55.6,474453.0,41.8469,41.8845,41.8017,41.8318,474453.0
2015-07-08 10:50:00,55.6,55.74,55.57,55.63,573902.0,41.8318,41.9372,41.8093,41.8544,573902.0
2015-07-08 11:00:00,55.63,55.65,55.5,55.52,227307.0,41.8544,41.8694,41.7566,41.7716,227307.0
2015-07-08 11:10:00,55.52,55.63,55.49,55.63,245394.0,41.7716,41.8544,41.7491,41.8544,245394.0
2015-07-08 11:20:00,55.63,55.65,55.53,55.57,148210.0,41.8544,41.8694,41.7792,41.8093,148210.0
2015-07-08 11:30:00,55.57,55.64,55.56,55.57,164728.0,41.8093,41.8619,41.8017,41.8093,164728.0
2015-07-08 11:40:00,55.57,55.58,55.45,55.55,211376.0,41.8093,41.8168,41.719,41.7942,211376.0
2015-07-08 11:50:00,55.55,55.55,55.39,55.48,190088.0,41.7942,41.7942,41.6738,41.7415,190088.0
2015-07-08 12:00:00,55.48,55.54,55.44,55.5,139765.0,41.7415,41.7867,41.7114,41.7566,139765.0
2015-07-08 12:10:00,55.49,55.53,55.45,55.52,202403.0,41.7491,41.7792,41.719,41.7716,202403.0
2015-07-08 12:20:00,55.52,55.61,55.51,55.58,192918.0,41.7716,41.8393,41.7641,41.8168,192918.0
2015-07-08 12:30:00,55.57,55.59,55.47,55.49,232685.0,41.8093,41.8243,41.734,41.7491,232685.0
2015-07-08 12:40:00,55.48,55.51,55.44,55.51,152723.0,41.7415,41.7641,41.7114,41.7641,152723.0
2015-07-08 12:50:00,55.51,55.62,55.49,55.6,128446.0,41.7641,41.8469,41.7491,41.8318,128446.0
2015-07-08 13:00:00,55.61,55.62,55.51,55.56,119591.0,41.8393,41.8469,41.7641,41.8017,119591.0
2015-07-08 13:10:00,55.57,55.66,55.55,55.59,191162.0,41.8093,41.877,41.7942,41.8243,191162.0
2015-07-08 13:20:00,55.59,55.65,55.54,55.64,76522.0,41.8243,41.8694,41.7867,41.8619,76522.0
2015-07-08 13:30:00,55.64,55.64,55.56,55.59,108889.0,41.8619,41.8619,41.8017,41.8243,108889.0
2015-07-08 13:40:00,55.58,55.66,55.58,55.65,65784.0,41.8168,41.877,41.8168,41.8694,65784.0
2015-07-08 13:50:00,55.65,55.68,55.61,55.65,76169.0,41.8694,41.892,41.8393,41.8694,76169.0
2015-07-08 14:00:00,55.65,55.66,55.52,55.57,248614.0,41.8694,41.877,41.7716,41.8093,248614.0
2015-07-08 14:10:00,55.59,55.65,55.5,55.51,168525.0,41.8243,41.8694,41.7566,41.7641,168525.0
2015-07-08 14:20:00,55.5,55.56,55.46,55.55,146056.0,41.7566,41.8017,41.7265,41.7942,146056.0
2015-07-08 14:30:00,55.55,55.56,55.42,55.45,140425.0,41.7942,41.8017,41.6964,41.719,140425.0
2015-07-08 14:40:00,55.44,55.46,55.24,55.26,272531.0,41.7114,41.7265,41.561,41.576,272531.0
2015-07-08 14:50:00,55.26,55.43,55.21,55.27,291475.0,41.576,41.7039,41.5384,41.5835,291475.0
2015-07-08 15:00:00,55.27,55.41,55.26,55.37,324996.0,41.5835,41.6889,41.576,41.6588,324996.0
2015-07-08 15:10:00,55.38,55.49,55.32,55.34,335638.0,41.6663,41.7491,41.6212,41.6362,335638.0
2015-07-08 15:20:00,55.35,55.37,55.21,55.22,433244.0,41.6437,41.6588,41.5384,41.5459,433244.0
2015-07-08 15:30:00,55.22,55.39,55.21,55.34,462825.0,41.5459,41.6738,41.5384,41.6362,462825.0
2015-07-08 15:40:00,55.35,55.46,55.34,55.42,605808.0,41.6437,41.7265,41.6362,41.6964,605808.0
2015-07-08 15:50:00,55.41,55.41,55.25,55.26,1047084.0,41.6889,41.6889,41.5685,41.576,1047084.0
2015-07-09 09:30:00,56.06,56.15,55.82,55.93,844245.0,42.1779,42.2456,41.9973,42.0801,844245.0
2015-07-09 09:40:00,55.93,56.0,55.8,55.85,358684.0,42.0801,42.1328,41.9823,42.0199,358684.0
2015-07-09 09:50:00,55.85,55.86,55.75,55.85,279400.0,42.0199,42.0274,41.9447,42.0199,279400.0
2015-07-09 10:00:00,55.85,55.91,55.77,55.81,319552.0,42.0199,42.0651,41.9597,41.9898,319552.0
2015-07-09 10:10:00,55.8,55.86,55.76,55.81,363748.0,41.9823,42.0274,41.9522,41.9898,363748.0
2015-07-09 10:20:00,55.8,55.82,55.66,55.67,261584.0,41.9823,41.9973,41.877,41.8845,261584.0
2015-07-09 10:30:00,55.67,55.78,55.67,55.68,280409.0,41.8845,41.9673,41.8845,41.892,280409.0
2015-07-09 10:40:00,55.67,55.76,55.67,55.76,436751.0,41.8845,41.9522,41.8845,41.9522,436751.0
2015-07-09 10:50:00,55.76,55.84,55.67,55.84,348332.0,41.9522,42.0124,41.8845,42.0124,348332.0
2015-07-09 11:00:00,55.83,55.89,55.76,55.88,262557.0,42.0049,42.05,41.9522,42.0425,262557.0
2015-07-09 11:10:00,55.89,55.95,55.86,55.87,177205.0,42.05,42.0952,42.0274,42.035,177205.0
2015-07-09 11:20:00,55.88,55.91,55.82,55.84,175977.0,42.0425,42.0651,41.9973,42.0124,175977.0
2015-07-09 11:30:00,55.84,55.89,55.77,55.79,173541.0,42.0124,42.05,41.9597,41.9748,173541.0
2015-07-09 11:40:00,55.8,55.86,55.74,55.75,292347.0,41.9823,42.0274,41.9372,41.9447,292347.0
2015-07-09 11:50:00,55.75,55.76,55.63,55.63,294879.0,41.9447,41.9522,41.8544,41.8544,294879.0
2015-07-09 12:00:00,55.64,55.69,55.58,55.62,416638.0,41.8619,41.8995,41.8168,41.8469,416638.0
2015-07-09 12:10:00,55.61,55.67,55.59,55.64,179428.0,41.8393,41.8845,41.8243,41.8619,179428.0
2015-07-09 12:20:00,55.63,55.63,55.55,55.57,102320.0,41.8544,41.8544,41.7942,41.8093,102320.0
2015-07-09 12:30:00,55.57,55.59,55.49,55.49,164506.0,41.8093,41.8243,41.7491,41.7491,164506.0
2015-07-09 12:40:00,55.48,55.62,55.47,55.57,152101.0,41.7415,41.8469,41.734,41.8093,152101.0
2015-07-09 12:50:00,55.57,55.69,55.56,55.66,175787.0,41.8093,41.8995,41.8017,41.877,175787.0
2015-07-09 13:00:00,55.65,55.66,55.55,55.57,156005.0,41.8694,41.877,41.7942,41.8093,156005.0
2015-07-09 13:10:00,55.56,55.6,55.54,55.55,95211.0,41.8017,41.8318,41.7867,41.7942,95211.0
2015-07-09 13:20:00,55.54,55.6,55.5,55.56,164805.0,41.7867,41.8318,41.7566,41.8017,164805.0
2015-07-09 13:30:00,55.56,55.68,55.55,55.66,357087.0,41.8017,41.892,41.7942,41.877,357087.0
2015-07-09 13:40:00,55.66,55.67,55.6,55.66,153976.0,41.877,41.8845,41.8318,41.877,153976.0
2015-07-09 13:50:00,55.65,55.66,55.55,55.63,196607.0,41.8694,41.877,41.7942,41.8544,196607.0
2015-07-09 14:00:00,55.62,55.64,55.55,55.55,182515.0,41.8469,41.8619,41.7942,41.7942,182515.0
2015-07-09 14:10:00,55.55,55.56,55.47,55.47,217347.0,41.7942,41.8017,41.734,41.734,217347.0
2015-07-09 14:20:00,55.48,55.53,55.44,55.53,200059.0,41.7415,41.7792,41.7114,41.7792,200059.0
2015-07-09 14:30:00,55.53,55.58,55.45,55.53,235866.0,41.7792,41.8168,41.719,41.7792,235866.0
2015-07-09 14:40:00,55.54,55.57,55.5,55.52,236607.0,41.7867,41.8093,41.7566,41.7716,236607.0
2015-07-09 14:50:00,55.52,55.67,55.51,55.62,306933.0,41.7716,41.8845,41.7641,41.8469,306933.0
2015-07-09 15:00:00,55.63,55.69,55.61,55.69,329150.0,41.8544,41.8995,41.8393,41.8995,329150.0
2015-07-09 15:10:00,55.69,55.69,55.61,55.66,243993.0,41.8995,41.8995,41.8393,41.877,243993.0
2015-07-09 15:20:00,55.66,55.67,55.55,55.57,329562.0,41.877,41.8845,41.7942,41.8093,329562.0
2015-07-09 15:30:00,55.56,55.6,55.49,55.55,318979.0,41.8017,41.8318,41.7491,41.7942,318979.0
2015-07-09 15:40:00,55.55,55.64,55.52,55.63,495069.0,41.7942,41.8619,41.7716,41.8544,495069.0
2015-07-09 15:50:00,55.63,55.64,55.47,55.47,1182222.0,41.8544,41.8619,41.734,41.734,1182222.0
2015-07-10 09:30:00,56.33,56.46,56.01,56.1,1186268.0,42.3811,42.4789,42.1403,42.208,1186268.0
2015-07-10 09:40:00,56.1,56.14,56.01,56.01,600451.0,42.208,42.2381,42.1403,42.1403,600451.0
2015-07-10 09:50:00,56.02,56.08,55.96,55.96,371432.0,42.1478,42.193,42.1027,42.1027,371432.0
2015-07-10 10:00:00,55.95,56.1,55.93,56.05,337355.0,42.0952,42.208,42.0801,42.1704,337355.0
2015-07-10 10:10:00,56.05,56.07,55.98,56.01,208432.0,42.1704,42.1854,42.1177,42.1403,208432.0
2015-07-10 10:20:00,56.0,56.04,55.97,56.02,177170.0,42.1328,42.1629,42.1102,42.1478,177170.0
2015-07-10 10:30:00,56.02,56.04,55.91,55.91,219593.0,42.1478,42.1629,42.0651,42.0651,219593.0
2015-07-10 10:40:00,55.91,55.95,55.86,55.92,221954.0,42.0651,42.0952,42.0274,42.0726,221954.0
2015-07-10 10:50:00,55.93,55.99,55.91,55.92,270881.0,42.0801,42.1252,42.0651,42.0726,270881.0
2015-07-10 11:00:00,55.92,56.03,55.91,56.01,242370.0,42.0726,42.1553,42.0651,42.1403,242370.0
2015-07-10 11:10:00,56.01,56.03,55.97,56.01,165474.0,42.1403,42.1553,42.1102,42.1403,165474.0
2015-07-10 11:20:00,56.01,56.07,56.01,56.06,203247.0,42.1403,42.1854,42.1403,42.1779,203247.0
2015-07-10 11:30:00,56.06,56.07,56.0,56.04,212974.0,42.1779,42.1854,42.1328,42.1629,212974.0
2015-07-10 11:40:00,56.05,56.11,56.03,56.09,553276.0,42.1704,42.2155,42.1553,42.2005,553276.0
2015-07-10 11:50:00,56.1,56.16,56.09,56.11,203398.0,42.208,42.2532,42.2005,42.2155,203398.0
2015-07-10 12:00:00,56.12,56.13,56.06,56.1,153596.0,42.2231,42.2306,42.1779,42.208,153596.0
2015-07-10 12:10:00,56.1,56.13,56.08,56.09,129001.0,42.208,42.2306,42.193,42.2005,129001.0
2015-07-10 12:20:00,56.08,56.12,56.08,56.08,129723.0,42.193,42.2231,42.193,42.193,129723.0
2015-07-10 12:30:00,56.09,56.09,56.0,56.06,217786.0,42.2005,42.2005,42.1328,42.1779,217786.0
2015-07-10 12:40:00,56.06,56.08,56.01,56.04,98163.0,42.1779,42.193,42.1403,42.1629,98163.0
2015-07-10 12:50:00,56.04,56.07,56.02,56.03,170539.0,42.1629,42.1854,42.1478,42.1553,170539.0
2015-07-10 13:00:00,56.04,56.07,56.0,56.02,176115.0,42.1629,42.1854,42.1328,42.1478,176115.0
2015-07-10 13:10:00,56.01,56.03,55.96,55.99,158645.0,42.1403,42.1553,42.1027,42.1252,158645.0
2015-07-10 13:20:00,55.98,56.06,55.98,56.04,137334.0,42.1177,42.1779,42.1177,42.1629,137334.0
2015-07-10 13:30:00,56.04,56.05,56.01,56.03,89173.0,42.1629,42.1704,42.1403,42.1553,89173.0
2015-07-10 13:40:00,56.02,56.03,55.94,55.95,114246.0,42.1478,42.1553,42.0876,42.0952,114246.0
2015-07-10 13:50:00,55.95,56.0,55.93,55.99,136462.0,42.0952,42.1328,42.0801,42.1252,136462.0
2015-07-10 14:00:00,55.99,56.05,55.97,56.03,227586.0,42.1252,42.1704,42.1102,42.1553,227586.0
2015-07-10 14:10:00,56.04,56.08,56.02,56.05,296578.0,42.1629,42.193,42.1478,42.1704,296578.0
2015-07-10 14:20:00,56.05,56.08,56.03,56.05,195144.0,42.1704,42.193,42.1553,42.1704,195144.0
2015-07-10 14:30:00,56.06,56.14,56.05,56.14,248205.0,42.1779,42.2381,42.1704,42.2381,248205.0
2015-07-10 14:40:00,56.14,56.18,56.12,56.15,269145.0,42.2381,42.2682,42.2231,42.2456,269145.0
2015-07-10 14:50:00,56.15,56.18,56.12,56.16,159962.0,42.2456,42.2682,42.2231,42.2532,159962.0
2015-07-10 15:00:00,56.15,56.18,56.13,56.13,154359.0,42.2456,42.2682,42.2306,42.2306,154359.0
2015-07-10 15:10:00,56.13,56.23,56.13,56.17,350169.0,42.2306,42.3058,42.2306,42.2607,350169.0
2015-07-10 15:20:00,56.18,56.2,56.1,56.1,262393.0,42.2682,42.2832,42.208,42.208,262393.0
2015-07-10 15:30:00,56.11,56.12,56.05,56.07,392448.0,42.2155,42.2231,42.1704,42.1854,392448.0
2015-07-10 15:40:00,56.07,56.1,56.05,56.08,531385.0,42.1854,42.208,42.1704,42.193,531385.0
2015-07-10 15:50:00,56.08,56.15,56.06,56.07,1135502.0,42.193,42.2456,42.1779,42.1854,1135502.0
2015-07-13 09:30:00,56.56,56.65,56.45,56.47,826132.0,42.5541,42.6218,42.4713,42.4864,826132.0
2015-07-13 09:40:00,56.48,56.52,56.42,56.51,754113.0,42.4939,42.524,42.4488,42.5165,754113.0
2015-07-13 09:50:00,56.51,56.54,56.48,56.53,388084.0,42.5165,42.5391,42.4939,42.5315,388084.0
2015-07-13 10:00:00,56.53,56.58,56.51,56.56,370659.0,42.5315,42.5691,42.5165,42.5541,370659.0
2015-07-13 10:10:00,56.56,56.66,56.51,56.63,677993.0,42.5541,42.6293,42.5165,42.6068,677993.0
2015-07-13 10:20:00,56.63,56.68,56.62,56.63,288970.0,42.6068,42.6444,42.5992,42.6068,288970.0
2015-07-13 10:30:00,56.64,56.69,56.62,56.68,281083.0,42.6143,42.6519,42.5992,42.6444,281083.0
2015-07-13 10:40:00,56.67,56.68,56.6,56.63,262755.0,42.6369,42.6444,42.5842,42.6068,262755.0
2015-07-13 10:50:00,56.62,56.7,56.61,56.68,190706.0,42.5992,42.6594,42.5917,42.6444,190706.0
2015-07-13 11:00:00,56.68,56.72,56.66,56.7,279130.0,42.6444,42.6745,42.6293,42.6594,279130.0
2015-07-13 11:10:00,56.7,56.72,56.61,56.62,223486.0,42.6594,42.6745,42.5917,42.5992,223486.0
2015-07-13 11:20:00,56.61,56.63,56.59,56.63,403050.0,42.5917,42.6068,42.5767,42.6068,403050.0
2015-07-13 11:30:00,56.63,56.64,56.61,56.61,266278.0,42.6068,42.6143,42.5917,42.5917,266278.0
2015-07-13 11:40:00,56.62,56.62,56.54,56.6,239868.0,42.5992,42.5992,42.5391,42.5842,239868.0
2015-07-13 11:50:00,56.6,56.63,56.56,56.58,166185.0,42.5842,42.6068,42.5541,42.5691,166185.0
2015-07-13 12:00:00,56.58,56.6,56.54,56.56,197027.0,42.5691,42.5842,42.5391,42.5541,197027.0
2015-07-13 12:10:00,56.55,56.56,56.51,56.51,228807.0,42.5466,42.5541,42.5165,42.5165,228807.0
2015-07-13 12:20:00,56.51,56.53,56.49,56.53,198685.0,42.5165,42.5315,42.5014,42.5315,198685.0
2015-07-13 12:30:00,56.53,56.59,56.53,56.54,272375.0,42.5315,42.5767,42.5315,42.5391,272375.0
2015-07-13 12:40:00,56.55,56.58,56.53,56.57,150336.0,42.5466,42.5691,42.5315,42.5616,150336.0
2015-07-13 12:50:00,56.57,56.59,56.5,56.51,167485.0,42.5616,42.5767,42.509,42.5165,167485.0
2015-07-13 13:00:00,56.5,56.6,56.5,56.6,145580.0,42.509,42.5842,42.509,42.5842,145580.0
2015-07-13 13:10:00,56.6,56.63,56.58,56.62,261031.0,42.5842,42.6068,42.5691,42.5992,261031.0
2015-07-13 13:20:00,56.62,56.63,56.54,56.56,361980.0,42.5992,42.6068,42.5391,42.5541,361980.0
2015-07-13 13:30:00,56.55,56.62,56.54,56.55,357630.0,42.5466,42.5992,42.5391,42.5466,357630.0
2015-07-13 13:40:00,56.54,56.55,56.48,56.5,256638.0,42.5391,42.5466,42.4939,42.509,256638.0
2015-07-13 13:50:00,56.5,56.51,56.47,56.49,197890.0,42.509,42.5165,42.4864,42.5014,197890.0
2015-07-13 14:00:00,56.5,56.57,56.49,56.57,199800.0,42.509,42.5616,42.5014,42.5616,199800.0
2015-07-13 14:10:00,56.57,56.59,56.55,56.59,188251.0,42.5616,42.5767,42.5466,42.5767,188251.0
2015-07-13 14:20:00,56.59,56.61,56.56,56.57,193038.0,42.5767,42.5917,42.5541,42.5616,193038.0
2015-07-13 14:30:00,56.58,56.6,56.57,56.59,195045.0,42.5691,42.5842,42.5616,42.5767,195045.0
2015-07-13 14:40:00,56.59,56.63,56.57,56.58,203955.0,42.5767,42.6068,42.5616,42.5691,203955.0
2015-07-13 14:50:00,56.58,56.63,56.58,56.62,288573.0,42.5691,42.6068,42.5691,42.5992,288573.0
2015-07-13 15:00:00,56.61,56.66,56.6,56.62,400565.0,42.5917,42.6293,42.5842,42.5992,400565.0
2015-07-13 15:10:00,56.62,56.62,56.59,56.61,224663.0,42.5992,42.5992,42.5767,42.5917,224663.0
2015-07-13 15:20:00,56.61,56.66,56.6,56.66,391394.0,42.5917,42.6293,42.5842,42.6293,391394.0
2015-07-13 15:30:00,56.66,56.72,56.62,56.72,477608.0,42.6293,42.6745,42.5992,42.6745,477608.0
2015-07-13 15:40:00,56.72,56.75,56.7,56.75,552707.0,42.6745,42.6971,42.6594,42.6971,552707.0
2015-07-13 15:50:00,56.74,56.76,56.66,56.72,1435324.0,42.6895,42.7046,42.6293,42.6745,1435324.0
2015-07-14 09:30:00,56.46,56.9,56.39,56.72,1482361.0,42.4789,42.8099,42.4262,42.6745,1482361.0
2015-07-14 09:40:00,56.71,56.88,56.5,56.88,812151.0,42.667,42.7949,42.509,42.7949,812151.0
2015-07-14 09:50:00,56.88,56.92,56.73,56.85,911684.0,42.7949,42.825,42.682,42.7723,911684.0
2015-07-14 10:00:00,56.85,56.95,56.82,56.94,421563.0,42.7723,42.8475,42.7497,42.84,421563.0
2015-07-14 10:10:00,56.94,57.14,56.91,57.11,962905.0,42.84,42.9905,42.8174,42.9679,962905.0
2015-07-14 10:20:00,57.11,57.22,57.07,57.17,610989.0,42.9679,43.0507,42.9378,43.013,610989.0
2015-07-14 10:30:00,57.17,57.27,57.11,57.27,471704.0,43.013,43.0883,42.9679,43.0883,471704.0
2015-07-14 10:40:00,57.27,57.34,57.15,57.19,621837.0,43.0883,43.1409,42.998,43.0281,621837.0
2015-07-14 10:50:00,57.18,57.29,57.1,57.28,423982.0,43.0206,43.1033,42.9604,43.0958,423982.0
2015-07-14 11:00:00,57.28,57.29,57.24,57.26,252264.0,43.0958,43.1033,43.0657,43.0808,252264.0
2015-07-14 11:10:00,57.25,57.34,57.24,57.32,246432.0,43.0732,43.1409,43.0657,43.1259,246432.0
2015-07-14 11:20:00,57.32,57.37,57.29,57.36,822431.0,43.1259,43.1635,43.1033,43.156,822431.0
2015-07-14 11:30:00,57.36,57.37,57.28,57.29,427576.0,43.156,43.1635,43.0958,43.1033,427576.0
2015-07-14 11:40:00,57.29,57.29,57.12,57.13,413910.0,43.1033,43.1033,42.9754,42.983,413910.0
2015-07-14 11:50:00,57.12,57.21,57.11,57.15,422249.0,42.9754,43.0431,42.9679,42.998,422249.0
2015-07-14 12:00:00,57.15,57.18,57.11,57.14,536787.0,42.998,43.0206,42.9679,42.9905,536787.0
2015-07-14 12:10:00,57.14,57.17,57.07,57.16,341281.0,42.9905,43.013,42.9378,43.0055,341281.0
2015-07-14 12:20:00,57.16,57.18,57.13,57.15,192085.0,43.0055,43.0206,42.983,42.998,192085.0
2015-07-14 12:30:00,57.15,57.15,57.05,57.1,370844.0,42.998,42.998,42.9228,42.9604,370844.0
2015-07-14 12:40:00,57.11,57.15,57.0,57.02,266246.0,42.9679,42.998,42.8851,42.9002,266246.0
2015-07-14 12:50:00,57.01,57.12,57.0,57.1,276378.0,42.8927,42.9754,42.8851,42.9604,276378.0
2015-07-14 13:00:00,57.1,57.13,57.09,57.12,273902.0,42.9604,42.983,42.9529,42.9754,273902.0
2015-07-14 13:10:00,57.12,57.17,57.11,57.14,210657.0,42.9754,43.013,42.9679,42.9905,210657.0
2015-07-14 13:20:00,57.14,57.17,57.13,57.16,122326.0,42.9905,43.013,42.983,43.0055,122326.0
2015-07-14 13:30:00,57.17,57.18,57.15,57.17,215223.0,43.013,43.0206,42.998,43.013,215223.0
2015-07-14 13:40:00,57.17,57.17,57.15,57.17,194606.0,43.013,43.013,42.998,43.013,194606.0
2015-07-14 13:50:00,57.17,57.18,57.16,57.18,151390.0,43.013,43.0206,43.0055,43.0206,151390.0
2015-07-14 14:00:00,57.18,57.18,57.15,57.18,167316.0,43.0206,43.0206,42.998,43.0206,167316.0
2015-07-14 14:10:00,57.18,57.21,57.17,57.21,145515.0,43.0206,43.0431,43.013,43.0431,145515.0
2015-07-14 14:20:00,57.21,57.24,57.19,57.24,164429.0,43.0431,43.0657,43.0281,43.0657,164429.0
2015-07-14 14:30:00,57.23,57.26,57.16,57.18,273306.0,43.0582,43.0808,43.0055,43.0206,273306.0
2015-07-14 14:40:00,57.18,57.21,57.15,57.17,131726.0,43.0206,43.0431,42.998,43.013,131726.0
2015-07-14 14:50:00,57.18,57.23,57.18,57.23,146663.0,43.0206,43.0582,43.0206,43.0582,146663.0
2015-07-14 15:00:00,57.23,57.27,57.21,57.25,322710.0,43.0582,43.0883,43.0431,43.0732,322710.0
2015-07-14 15:10:00,57.25,57.29,57.24,57.27,310164.0,43.0732,43.1033,43.0657,43.0883,310164.0
2015-07-14 15:20:00,57.27,57.32,57.23,57.32,375740.0,43.0883,43.1259,43.0582,43.1259,375740.0
2015-07-14 15:30:00,57.31,57.35,57.26,57.28,536564.0,43.1184,43.1485,43.0808,43.0958,536564.0
2015-07-14 15:40:00,57.28,57.36,57.27,57.35,865874.0,43.0958,43.156,43.0883,43.1485,865874.0
2015-07-14 15:50:00,57.34,57.35,57.23,57.25,1186940.0,43.1409,43.1485,43.0582,43.0732,1186940.0
2015-07-15 09:30:00,57.41,57.61,57.26,57.59,1116297.0,43.1936,43.3441,43.0808,43.329,1116297.0
2015-07-15 09:40:00,57.59,57.67,57.55,57.63,624653.0,43.329,43.3892,43.2989,43.3591,624653.0
2015-07-15 09:50:00,57.62,57.79,57.6,57.76,384926.0,43.3516,43.4795,43.3366,43.4569,384926.0
2015-07-15 10:00:00,57.77,57.89,57.75,57.89,659396.0,43.4645,43.5548,43.4494,43.5548,659396.0
2015-07-15 10:10:00,57.89,58.04,57.88,58.02,697413.0,43.5548,43.6676,43.5472,43.6526,697413.0
2015-07-15 10:20:00,58.01,58.04,57.83,57.95,378852.0,43.645,43.6676,43.5096,43.5999,378852.0
2015-07-15 10:30:00,57.95,58.03,57.95,58.01,506246.0,43.5999,43.6601,43.5999,43.645,506246.0
2015-07-15 10:40:00,58.0,58.04,57.98,58.02,337132.0,43.6375,43.6676,43.6225,43.6526,337132.0
2015-07-15 10:50:00,58.02,58.09,58.0,58.03,389790.0,43.6526,43.7052,43.6375,43.6601,389790.0
2015-07-15 11:00:00,58.03,58.04,57.98,58.02,257394.0,43.6601,43.6676,43.6225,43.6526,257394.0
2015-07-15 11:10:00,58.02,58.1,57.98,58.08,329829.0,43.6526,43.7128,43.6225,43.6977,329829.0
2015-07-15 11:20:00,58.08,58.15,58.06,58.15,353777.0,43.6977,43.7504,43.6827,43.7504,353777.0
2015-07-15 11:30:00,58.14,58.15,58.13,58.15,225275.0,43.7428,43.7504,43.7353,43.7504,225275.0
2015-07-15 11:40:00,58.15,58.15,58.06,58.06,223039.0,43.7504,43.7504,43.6827,43.6827,223039.0
2015-07-15 11:50:00,58.06,58.06,57.94,57.99,269752.0,43.6827,43.6827,43.5924,43.63,269752.0
2015-07-15 12:00:00,58.0,58.05,57.98,58.0,213094.0,43.6375,43.6751,43.6225,43.6375,213094.0
2015-07-15 12:10:00,58.01,58.06,58.0,58.03,164152.0,43.645,43.6827,43.6375,43.6601,164152.0
2015-07-15 12:20:00,58.03,58.06,58.0,58.01,261167.0,43.6601,43.6827,43.6375,43.645,261167.0
2015-07-15 12:30:00,58.0,58.05,57.99,58.03,329433.0,43.6375,43.6751,43.63,43.6601,329433.0
2015-07-15 12:40:00,58.02,58.03,57.99,58.01,145783.0,43.6526,43.6601,43.63,43.645,145783.0
2015-07-15 12:50:00,58.0,58.05,57.98,58.05,158444.0,43.6375,43.6751,43.6225,43.6751,158444.0
2015-07-15 13:00:00,58.05,58.08,57.99,58.08,163254.0,43.6751,43.6977,43.63,43.6977,163254.0
2015-07-15 13:10:00,58.08,58.14,58.07,58.13,175972.0,43.6977,43.7428,43.6902,43.7353,175972.0
2015-07-15 13:20:00,58.13,58.15,58.09,58.11,142276.0,43.7353,43.7504,43.7052,43.7203,142276.0
2015-07-15 13:30:00,58.11,58.15,58.08,58.12,162850.0,43.7203,43.7504,43.6977,43.7278,162850.0
2015-07-15 13:40:00,58.13,58.15,58.08,58.09,170750.0,43.7353,43.7504,43.6977,43.7052,170750.0
2015-07-15 13:50:00,58.1,58.14,58.08,58.13,84757.0,43.7128,43.7428,43.6977,43.7353,84757.0
2015-07-15 14:00:00,58.12,58.13,58.08,58.12,172038.0,43.7278,43.7353,43.6977,43.7278,172038.0
2015-07-15 14:10:00,58.12,58.13,58.08,58.13,142472.0,43.7278,43.7353,43.6977,43.7353,142472.0
2015-07-15 14:20:00,58.13,58.15,58.12,58.15,158107.0,43.7353,43.7504,43.7278,43.7504,158107.0
2015-07-15 14:30:00,58.15,58.16,58.06,58.06,309296.0,43.7504,43.7579,43.6827,43.6827,309296.0
2015-07-15 14:40:00,58.07,58.07,57.87,57.91,338401.0,43.6902,43.6902,43.5397,43.5698,338401.0
2015-07-15 14:50:00,57.92,57.92,57.75,57.79,536368.0,43.5773,43.5773,43.4494,43.4795,536368.0
2015-07-15 15:00:00,57.79,57.82,57.76,57.8,526639.0,43.4795,43.5021,43.4569,43.487,526639.0
2015-07-15 15:10:00,57.79,57.85,57.79,57.83,270586.0,43.4795,43.5247,43.4795,43.5096,270586.0
2015-07-15 15:20:00,57.83,57.83,57.75,57.82,264717.0,43.5096,43.5096,43.4494,43.5021,264717.0
2015-07-15 15:30:00,57.83,57.91,57.81,57.85,466042.0,43.5096,43.5698,43.4946,43.5247,466042.0
2015-07-15 15:40:00,57.85,57.86,57.73,57.79,593066.0,43.5247,43.5322,43.4344,43.4795,593066.0
2015-07-15 15:50:00,57.79,57.9,57.78,57.82,1445976.0,43.4795,43.5623,43.472,43.5021,1445976.0
2015-07-16 09:30:00,58.24,58.35,58.12,58.15,1042989.0,43.8181,43.9008,43.7278,43.7504,1042989.0
2015-07-16 09:40:00,58.15,58.19,58.06,58.17,568727.0,43.7504,43.7805,43.6827,43.7654,568727.0
2015-07-16 09:50:00,58.17,58.23,58.13,58.21,456493.0,43.7654,43.8106,43.7353,43.7955,456493.0
2015-07-16 10:00:00,58.22,58.26,58.19,58.23,541787.0,43.803,43.8331,43.7805,43.8106,541787.0
2015-07-16 10:10:00,58.23,58.25,58.12,58.15,415982.0,43.8106,43.8256,43.7278,43.7504,415982.0
2015-07-16 10:20:00,58.16,58.25,58.14,58.22,323497.0,43.7579,43.8256,43.7428,43.803,323497.0
2015-07-16 10:30:00,58.23,58.24,58.18,58.21,304123.0,43.8106,43.8181,43.7729,43.7955,304123.0
2015-07-16 10:40:00,58.21,58.22,58.1,58.1,243184.0,43.7955,43.803,43.7128,43.7128,243184.0
2015-07-16 10:50:00,58.11,58.13,58.08,58.12,336682.0,43.7203,43.7353,43.6977,43.7278,336682.0
2015-07-16 11:00:00,58.12,58.18,58.1,58.1,301574.0,43.7278,43.7729,43.7128,43.7128,301574.0
2015-07-16 11:10:00,58.1,58.11,58.04,58.1,231623.0,43.7128,43.7203,43.6676,43.7128,231623.0
2015-07-16 11:20:00,58.09,58.11,58.03,58.09,177683.0,43.7052,43.7203,43.6601,43.7052,177683.0
2015-07-16 11:30:00,58.08,58.12,58.06,58.11,177105.0,43.6977,43.7278,43.6827,43.7203,177105.0
2015-07-16 11:40:00,58.12,58.13,58.07,58.08,217150.0,43.7278,43.7353,43.6902,43.6977,217150.0
2015-07-16 11:50:00,58.07,58.14,58.07,58.13,210777.0,43.6902,43.7428,43.6902,43.7353,210777.0
2015-07-16 12:00:00,58.14,58.14,58.03,58.05,156835.0,43.7428,43.7428,43.6601,43.6751,156835.0
2015-07-16 12:10:00,58.04,58.11,58.04,58.1,190872.0,43.6676,43.7203,43.6676,43.7128,190872.0
2015-07-16 12:20:00,58.1,58.15,58.1,58.13,210894.0,43.7128,43.7504,43.7128,43.7353,210894.0
2015-07-16 12:30:00,58.14,58.15,58.1,58.12,126224.0,43.7428,43.7504,43.7128,43.7278,126224.0
2015-07-16 12:40:00,58.12,58.15,58.11,58.12,117649.0,43.7278,43.7504,43.7203,43.7278,117649.0
2015-07-16 12:50:00,58.11,58.12,58.05,58.07,231717.0,43.7203,43.7278,43.6751,43.6902,231717.0
2015-07-16 13:00:00,58.08,58.09,58.04,58.05,162882.0,43.6977,43.7052,43.6676,43.6751,162882.0
2015-07-16 13:10:00,58.05,58.07,58.02,58.02,128333.0,43.6751,43.6902,43.6526,43.6526,128333.0
2015-07-16 13:20:00,58.02,58.09,57.98,58.06,253621.0,43.6526,43.7052,43.6225,43.6827,253621.0
2015-07-16 13:30:00,58.07,58.17,58.07,58.17,439525.0,43.6902,43.7654,43.6902,43.7654,439525.0
2015-07-16 13:40:00,58.16,58.17,58.12,58.14,213483.0,43.7579,43.7654,43.7278,43.7428,213483.0
2015-07-16 13:50:00,58.14,58.15,58.1,58.11,196025.0,43.7428,43.7504,43.7128,43.7203,196025.0
2015-07-16 14:00:00,58.11,58.16,58.09,58.15,206799.0,43.7203,43.7579,43.7052,43.7504,206799.0
2015-07-16 14:10:00,58.15,58.16,58.09,58.13,222264.0,43.7504,43.7579,43.7052,43.7353,222264.0
2015-07-16 14:20:00,58.14,58.15,58.12,58.13,127610.0,43.7428,43.7504,43.7278,43.7353,127610.0
2015-07-16 14:30:00,58.14,58.18,58.12,58.16,208168.0,43.7428,43.7729,43.7278,43.7579,208168.0
2015-07-16 14:40:00,58.17,58.21,58.15,58.17,198202.0,43.7654,43.7955,43.7504,43.7654,198202.0
2015-07-16 14:50:00,58.17,58.18,58.15,58.16,157999.0,43.7654,43.7729,43.7504,43.7579,157999.0
2015-07-16 15:00:00,58.16,58.17,58.11,58.11,208383.0,43.7579,43.7654,43.7203,43.7203,208383.0
2015-07-16 15:10:00,58.11,58.17,58.1,58.14,284986.0,43.7203,43.7654,43.7128,43.7428,284986.0
2015-07-16 15:20:00,58.15,58.18,58.12,58.17,200902.0,43.7504,43.7729,43.7278,43.7654,200902.0
2015-07-16 15:30:00,58.17,58.17,58.12,58.15,463740.0,43.7654,43.7654,43.7278,43.7504,463740.0
2015-07-16 15:40:00,58.15,58.15,58.1,58.15,463382.0,43.7504,43.7504,43.7128,43.7504,463382.0
2015-07-16 15:50:00,58.15,58.19,58.12,58.16,919202.0,43.7504,43.7805,43.7278,43.7579,919202.0
2015-07-17 09:30:00,57.97,58.0,57.8,57.87,1404806.0,43.6149,43.6375,43.487,43.5397,1404806.0
2015-07-17 09:40:00,57.86,57.9,57.79,57.85,512501.0,43.5322,43.5623,43.4795,43.5247,512501.0
2015-07-17 09:50:00,57.85,58.01,57.84,57.94,382461.0,43.5247,43.645,43.5171,43.5924,382461.0
2015-07-17 10:00:00,57.94,58.02,57.87,58.01,298574.0,43.5924,43.6526,43.5397,43.645,298574.0
2015-07-17 10:10:00,58.0,58.05,57.95,58.0,294407.0,43.6375,43.6751,43.5999,43.6375,294407.0
2015-07-17 10:20:00,58.0,58.01,57.95,57.98,270047.0,43.6375,43.645,43.5999,43.6225,270047.0
2015-07-17 10:30:00,57.98,58.01,57.94,57.95,301411.0,43.6225,43.645,43.5924,43.5999,301411.0
2015-07-17 10:40:00,57.95,57.99,57.94,57.94,198287.0,43.5999,43.63,43.5924,43.5924,198287.0
2015-07-17 10:50:00,57.95,57.95,57.87,57.91,188125.0,43.5999,43.5999,43.5397,43.5698,188125.0
2015-07-17 11:00:00,57.91,57.91,57.84,57.84,176526.0,43.5698,43.5698,43.5171,43.5171,176526.0
2015-07-17 11:10:00,57.85,57.86,57.75,57.75,239792.0,43.5247,43.5322,43.4494,43.4494,239792.0
2015-07-17 11:20:00,57.75,57.78,57.74,57.76,184807.0,43.4494,43.472,43.4419,43.4569,184807.0
2015-07-17 11:30:00,57.76,57.81,57.75,57.76,191814.0,43.4569,43.4946,43.4494,43.4569,191814.0
2015-07-17 11:40:00,57.75,57.76,57.69,57.7,153816.0,43.4494,43.4569,43.4043,43.4118,153816.0
2015-07-17 11:50:00,57.71,57.74,57.67,57.68,176233.0,43.4193,43.4419,43.3892,43.3968,176233.0
2015-07-17 12:00:00,57.68,57.69,57.65,57.68,171245.0,43.3968,43.4043,43.3742,43.3968,171245.0
2015-07-17 12:10:00,57.69,57.7,57.62,57.63,267888.0,43.4043,43.4118,43.3516,43.3591,267888.0
2015-07-17 12:20:00,57.63,57.64,57.56,57.56,204732.0,43.3591,43.3667,43.3065,43.3065,204732.0
2015-07-17 12:30:00,57.57,57.58,57.5,57.51,229819.0,43.314,43.3215,43.2613,43.2689,229819.0
2015-07-17 12:40:00,57.51,57.58,57.49,57.55,214775.0,43.2689,43.3215,43.2538,43.2989,214775.0
2015-07-17 12:50:00,57.55,57.59,57.52,57.55,237395.0,43.2989,43.329,43.2764,43.2989,237395.0
2015-07-17 13:00:00,57.55,57.6,57.53,57.59,381803.0,43.2989,43.3366,43.2839,43.329,381803.0
2015-07-17 13:10:00,57.59,57.6,57.56,57.58,145900.0,43.329,43.3366,43.3065,43.3215,145900.0
2015-07-17 13:20:00,57.57,57.64,57.56,57.64,224233.0,43.314,43.3667,43.3065,43.3667,224233.0
2015-07-17 13:30:00,57.63,57.67,57.62,57.66,166835.0,43.3591,43.3892,43.3516,43.3817,166835.0
2015-07-17 13:40:00,57.66,57.69,57.65,57.69,146985.0,43.3817,43.4043,43.3742,43.4043,146985.0
2015-07-17 13:50:00,57.69,57.7,57.65,57.66,138719.0,43.4043,43.4118,43.3742,43.3817,138719.0
2015-07-17 14:00:00,57.67,57.72,57.65,57.72,192177.0,43.3892,43.4269,43.3742,43.4269,192177.0
2015-07-17 14:10:00,57.71,57.73,57.68,57.71,228951.0,43.4193,43.4344,43.3968,43.4193,228951.0
2015-07-17 14:20:00,57.71,57.77,57.71,57.76,311460.0,43.4193,43.4645,43.4193,43.4569,311460.0
2015-07-17 14:30:00,57.77,57.77,57.69,57.72,173531.0,43.4645,43.4645,43.4043,43.4269,173531.0
2015-07-17 14:40:00,57.72,57.74,57.68,57.73,169174.0,43.4269,43.4419,43.3968,43.4344,169174.0
2015-07-17 14:50:00,57.73,57.81,57.7,57.8,322697.0,43.4344,43.4946,43.4118,43.487,322697.0
2015-07-17 15:00:00,57.8,57.82,57.76,57.82,231021.0,43.487,43.5021,43.4569,43.5021,231021.0
2015-07-17 15:10:00,57.82,57.84,57.8,57.84,184030.0,43.5021,43.5171,43.487,43.5171,184030.0
2015-07-17 15:20:00,57.84,57.84,57.75,57.82,248896.0,43.5171,43.5171,43.4494,43.5021,248896.0
2015-07-17 15:30:00,57.82,57.89,57.8,57.89,270914.0,43.5021,43.5548,43.487,43.5548,270914.0
2015-07-17 15:40:00,57.89,57.96,57.86,57.93,402462.0,43.5548,43.6074,43.5322,43.5848,402462.0
2015-07-17 15:50:00,57.93,57.98,57.91,57.93,1036809.0,43.5848,43.6225,43.5698,43.5848,1036809.0
2015-07-20 09:30:00,57.99,58.17,57.96,58.12,490550.0,43.63,43.7654,43.6074,43.7278,490550.0
2015-07-20 09:40:00,58.11,58.13,58.0,58.03,245765.0,43.7203,43.7353,43.6375,43.6601,245765.0
2015-07-20 09:50:00,58.04,58.08,57.89,57.93,367726.0,43.6676,43.6977,43.5548,43.5848,367726.0
2015-07-20 10:00:00,57.94,58.0,57.89,57.9,327320.0,43.5924,43.6375,43.5548,43.5623,327320.0
2015-07-20 10:10:00,57.91,58.02,57.88,58.0,310836.0,43.5698,43.6526,43.5472,43.6375,310836.0
2015-07-20 10:20:00,58.0,58.03,57.97,57.98,295492.0,43.6375,43.6601,43.6149,43.6225,295492.0
2015-07-20 10:30:00,57.98,58.03,57.94,57.98,253566.0,43.6225,43.6601,43.5924,43.6225,253566.0
2015-07-20 10:40:00,57.98,58.01,57.93,58.0,190164.0,43.6225,43.645,43.5848,43.6375,190164.0
2015-07-20 10:50:00,58.01,58.09,57.97,58.07,220066.0,43.645,43.7052,43.6149,43.6902,220066.0
2015-07-20 11:00:00,58.08,58.11,58.06,58.1,157749.0,43.6977,43.7203,43.6827,43.7128,157749.0
2015-07-20 11:10:00,58.1,58.14,58.06,58.11,149796.0,43.7128,43.7428,43.6827,43.7203,149796.0
2015-07-20 11:20:00,58.12,58.14,58.07,58.11,165156.0,43.7278,43.7428,43.6902,43.7203,165156.0
2015-07-20 11:30:00,58.11,58.12,58.06,58.11,164483.0,43.7203,43.7278,43.6827,43.7203,164483.0
2015-07-20 11:40:00,58.11,58.14,58.09,58.13,103143.0,43.7203,43.7428,43.7052,43.7353,103143.0
2015-07-20 11:50:00,58.14,58.17,58.13,58.16,177699.0,43.7428,43.7654,43.7353,43.7579,177699.0
2015-07-20 12:00:00,58.16,58.18,58.12,58.13,173421.0,43.7579,43.7729,43.7278,43.7353,173421.0
2015-07-20 12:10:00,58.13,58.16,58.11,58.12,128688.0,43.7353,43.7579,43.7203,43.7278,128688.0
2015-07-20 12:20:00,58.12,58.12,58.07,58.1,68272.0,43.7278,43.7278,43.6902,43.7128,68272.0
2015-07-20 12:30:00,58.1,58.14,58.09,58.12,110589.0,43.7128,43.7428,43.7052,43.7278,110589.0
2015-07-20 12:40:00,58.13,58.19,58.11,58.18,131804.0,43.7353,43.7805,43.7203,43.7729,131804.0
2015-07-20 12:50:00,58.18,58.24,58.17,58.21,214720.0,43.7729,43.8181,43.7654,43.7955,214720.0
2015-07-20 13:00:00,58.21,58.23,58.18,58.22,149576.0,43.7955,43.8106,43.7729,43.803,149576.0
2015-07-20 13:10:00,58.21,58.22,58.18,58.2,234011.0,43.7955,43.803,43.7729,43.788,234011.0
2015-07-20 13:20:00,58.21,58.25,58.2,58.21,181064.0,43.7955,43.8256,43.788,43.7955,181064.0
2015-07-20 13:30:00,58.21,58.29,58.2,58.28,191182.0,43.7955,43.8557,43.788,43.8482,191182.0
2015-07-20 13:40:00,58.27,58.28,58.2,58.21,134900.0,43.8407,43.8482,43.788,43.7955,134900.0
2015-07-20 13:50:00,58.22,58.25,58.2,58.23,190185.0,43.803,43.8256,43.788,43.8106,190185.0
2015-07-20 14:00:00,58.22,58.25,58.2,58.23,87787.0,43.803,43.8256,43.788,43.8106,87787.0
2015-07-20 14:10:00,58.23,58.27,58.19,58.2,134521.0,43.8106,43.8407,43.7805,43.788,134521.0
2015-07-20 14:20:00,58.21,58.27,58.19,58.23,119216.0,43.7955,43.8407,43.7805,43.8106,119216.0
2015-07-20 14:30:00,58.23,58.25,58.21,58.22,122025.0,43.8106,43.8256,43.7955,43.803,122025.0
2015-07-20 14:40:00,58.22,58.23,58.2,58.21,102272.0,43.803,43.8106,43.788,43.7955,102272.0
2015-07-20 14:50:00,58.21,58.23,58.17,58.17,302662.0,43.7955,43.8106,43.7654,43.7654,302662.0
2015-07-20 15:00:00,58.17,58.23,58.17,58.22,235865.0,43.7654,43.8106,43.7654,43.803,235865.0
2015-07-20 15:10:00,58.22,58.27,58.16,58.17,260716.0,43.803,43.8407,43.7579,43.7654,260716.0
2015-07-20 15:20:00,58.17,58.2,58.13,58.14,311832.0,43.7654,43.788,43.7353,43.7428,311832.0
2015-07-20 15:30:00,58.14,58.16,58.06,58.08,356988.0,43.7428,43.7579,43.6827,43.6977,356988.0
2015-07-20 15:40:00,58.08,58.08,58.0,58.03,443823.0,43.6977,43.6977,43.6375,43.6601,443823.0
2015-07-20 15:50:00,58.04,58.07,58.01,58.03,713906.0,43.6676,43.6902,43.645,43.6601,713906.0
2015-07-21 09:30:00,58.02,58.19,57.99,58.18,461893.0,43.6526,43.7805,43.63,43.7729,461893.0
2015-07-21 09:40:00,58.19,58.33,58.13,58.32,284921.0,43.7805,43.8858,43.7353,43.8783,284921.0
2015-07-21 09:50:00,58.32,58.34,58.24,58.31,215434.0,43.8783,43.8933,43.8181,43.8707,215434.0
2015-07-21 10:00:00,58.31,58.37,58.23,58.25,348285.0,43.8707,43.9159,43.8106,43.8256,348285.0
2015-07-21 10:10:00,58.23,58.28,58.19,58.26,367201.0,43.8106,43.8482,43.7805,43.8331,367201.0
2015-07-21 10:20:00,58.25,58.31,58.22,58.28,174500.0,43.8256,43.8707,43.803,43.8482,174500.0
2015-07-21 10:30:00,58.28,58.29,58.18,58.18,329050.0,43.8482,43.8557,43.7729,43.7729,329050.0
2015-07-21 10:40:00,58.19,58.2,58.1,58.11,232403.0,43.7805,43.788,43.7128,43.7203,232403.0
2015-07-21 10:50:00,58.11,58.13,58.05,58.09,218841.0,43.7203,43.7353,43.6751,43.7052,218841.0
2015-07-21 11:00:00,58.1,58.1,58.02,58.04,288850.0,43.7128,43.7128,43.6526,43.6676,288850.0
2015-07-21 11:10:00,58.05,58.08,57.99,58.01,251291.0,43.6751,43.6977,43.63,43.645,251291.0
2015-07-21 11:20:00,58.01,58.08,57.99,58.03,289077.0,43.645,43.6977,43.63,43.6601,289077.0
2015-07-21 11:30:00,58.04,58.05,57.96,57.99,271938.0,43.6676,43.6751,43.6074,43.63,271938.0
2015-07-21 11:40:00,58.0,58.03,57.99,58.0,693971.0,43.6375,43.6601,43.63,43.6375,693971.0
2015-07-21 11:50:00,58.0,58.01,57.95,57.97,565921.0,43.6375,43.645,43.5999,43.6149,565921.0
2015-07-21 12:00:00,57.97,57.98,57.9,57.93,174570.0,43.6149,43.6225,43.5623,43.5848,174570.0
2015-07-21 12:10:00,57.93,57.96,57.89,57.91,178000.0,43.5848,43.6074,43.5548,43.5698,178000.0
2015-07-21 12:20:00,57.91,57.91,57.83,57.84,159802.0,43.5698,43.5698,43.5096,43.5171,159802.0
2015-07-21 12:30:00,57.84,57.9,57.82,57.85,279344.0,43.5171,43.5623,43.5021,43.5247,279344.0
2015-07-21 12:40:00,57.85,57.93,57.83,57.85,173753.0,43.5247,43.5848,43.5096,43.5247,173753.0
2015-07-21 12:50:00,57.85,57.89,57.82,57.86,116313.0,43.5247,43.5548,43.5021,43.5322,116313.0
2015-07-21 13:00:00,57.86,57.86,57.75,57.77,212046.0,43.5322,43.5322,43.4494,43.4645,212046.0
2015-07-21 13:10:00,57.77,57.83,57.75,57.82,120535.0,43.4645,43.5096,43.4494,43.5021,120535.0
2015-07-21 13:20:00,57.81,57.83,57.77,57.77,160925.0,43.4946,43.5096,43.4645,43.4645,160925.0
2015-07-21 13:30:00,57.77,57.79,57.76,57.78,126031.0,43.4645,43.4795,43.4569,43.472,126031.0
2015-07-21 13:40:00,57.78,57.87,57.78,57.87,146071.0,43.472,43.5397,43.472,43.5397,146071.0
2015-07-21 13:50:00,57.87,57.88,57.82,57.83,266954.0,43.5397,43.5472,43.5021,43.5096,266954.0
2015-07-21 14:00:00,57.83,57.83,57.75,57.75,126162.0,43.5096,43.5096,43.4494,43.4494,126162.0
2015-07-21 14:10:00,57.75,57.84,57.75,57.84,258774.0,43.4494,43.5171,43.4494,43.5171,258774.0
2015-07-21 14:20:00,57.84,57.95,57.84,57.91,290587.0,43.5171,43.5999,43.5171,43.5698,290587.0
2015-07-21 14:30:00,57.91,57.91,57.83,57.86,172017.0,43.5698,43.5698,43.5096,43.5322,172017.0
2015-07-21 14:40:00,57.85,57.91,57.84,57.86,216515.0,43.5247,43.5698,43.5171,43.5322,216515.0
2015-07-21 14:50:00,57.85,57.89,57.81,57.88,239691.0,43.5247,43.5548,43.4946,43.5472,239691.0
2015-07-21 15:00:00,57.89,57.9,57.81,57.87,176802.0,43.5548,43.5623,43.4946,43.5397,176802.0
2015-07-21 15:10:00,57.87,57.9,57.85,57.87,250737.0,43.5397,43.5623,43.5247,43.5397,250737.0
2015-07-21 15:20:00,57.87,57.89,57.81,57.89,315870.0,43.5397,43.5548,43.4946,43.5548,315870.0
2015-07-21 15:30:00,57.88,57.96,57.86,57.96,312571.0,43.5472,43.6074,43.5322,43.6074,312571.0
2015-07-21 15:40:00,57.96,57.98,57.93,57.95,397200.0,43.6074,43.6225,43.5848,43.5999,397200.0
2015-07-21 15:50:00,57.95,57.97,57.88,57.94,802229.0,43.5999,43.6149,43.5472,43.5924,802229.0
2015-07-22 09:30:00,58.07,58.35,58.06,58.31,759504.0,43.6902,43.9008,43.6827,43.8707,759504.0
2015-07-22 09:40:00,58.32,58.34,58.19,58.24,377854.0,43.8783,43.8933,43.7805,43.8181,377854.0
2015-07-22 09:50:00,58.24,58.26,58.13,58.18,379052.0,43.8181,43.8331,43.7353,43.7729,379052.0
2015-07-22 10:00:00,58.18,58.21,58.13,58.15,432228.0,43.7729,43.7955,43.7353,43.7504,432228.0
2015-07-22 10:10:00,58.14,58.21,58.12,58.14,563688.0,43.7428,43.7955,43.7278,43.7428,563688.0
2015-07-22 10:20:00,58.13,58.16,58.06,58.07,333454.0,43.7353,43.7579,43.6827,43.6902,333454.0
2015-07-22 10:30:00,58.07,58.1,58.02,58.04,386199.0,43.6902,43.7128,43.6526,43.6676,386199.0
2015-07-22 10:40:00,58.05,58.09,58.0,58.04,315875.0,43.6751,43.7052,43.6375,43.6676,315875.0
2015-07-22 10:50:00,58.04,58.09,58.01,58.04,395747.0,43.6676,43.7052,43.645,43.6676,395747.0
2015-07-22 11:00:00,58.04,58.08,57.99,58.07,246932.0,43.6676,43.6977,43.63,43.6902,246932.0
2015-07-22 11:10:00,58.07,58.15,58.06,58.15,251131.0,43.6902,43.7504,43.6827,43.7504,251131.0
2015-07-22 11:20:00,58.14,58.19,58.13,58.15,447315.0,43.7428,43.7805,43.7353,43.7504,447315.0
2015-07-22 11:30:00,58.15,58.16,58.13,58.15,284277.0,43.7504,43.7579,43.7353,43.7504,284277.0
2015-07-22 11:40:00,58.14,58.21,58.14,58.2,331138.0,43.7428,43.7955,43.7428,43.788,331138.0
2015-07-22 11:50:00,58.2,58.25,58.19,58.25,214162.0,43.788,43.8256,43.7805,43.8256,214162.0
2015-07-22 12:00:00,58.25,58.3,58.24,58.26,243654.0,43.8256,43.8632,43.8181,43.8331,243654.0
2015-07-22 12:10:00,58.26,58.26,58.22,58.24,131138.0,43.8331,43.8331,43.803,43.8181,131138.0
2015-07-22 12:20:00,58.23,58.24,58.17,58.21,236202.0,43.8106,43.8181,43.7654,43.7955,236202.0
2015-07-22 12:30:00,58.21,58.32,58.2,58.3,233529.0,43.7955,43.8783,43.788,43.8632,233529.0
2015-07-22 12:40:00,58.3,58.39,58.26,58.39,349543.0,43.8632,43.9309,43.8331,43.9309,349543.0
2015-07-22 12:50:00,58.39,58.42,58.36,58.39,256968.0,43.9309,43.9535,43.9084,43.9309,256968.0
2015-07-22 13:00:00,58.39,58.49,58.37,58.44,226937.0,43.9309,44.0062,43.9159,43.9686,226937.0
2015-07-22 13:10:00,58.44,58.45,58.37,58.43,214098.0,43.9686,43.9761,43.9159,43.961,214098.0
2015-07-22 13:20:00,58.43,58.46,58.42,58.46,198159.0,43.961,43.9836,43.9535,43.9836,198159.0
2015-07-22 13:30:00,58.46,58.5,58.45,58.49,240846.0,43.9836,44.0137,43.9761,44.0062,240846.0
2015-07-22 13:40:00,58.49,58.5,58.46,58.48,177744.0,44.0062,44.0137,43.9836,43.9987,177744.0
2015-07-22 13:50:00,58.47,58.58,58.46,58.56,603891.0,43.9911,44.0739,43.9836,44.0588,603891.0
2015-07-22 14:00:00,58.55,58.56,58.41,58.42,467216.0,44.0513,44.0588,43.946,43.9535,467216.0
2015-07-22 14:10:00,58.42,58.45,58.4,58.43,279147.0,43.9535,43.9761,43.9385,43.961,279147.0
2015-07-22 14:20:00,58.44,58.52,58.43,58.51,326650.0,43.9686,44.0287,43.961,44.0212,326650.0
2015-07-22 14:30:00,58.51,58.58,58.5,58.57,249808.0,44.0212,44.0739,44.0137,44.0664,249808.0
2015-07-22 14:40:00,58.56,58.57,58.5,58.56,221937.0,44.0588,44.0664,44.0137,44.0588,221937.0
2015-07-22 14:50:00,58.55,58.57,58.53,58.56,337170.0,44.0513,44.0664,44.0363,44.0588,337170.0
2015-07-22 15:00:00,58.55,58.59,58.54,58.56,230683.0,44.0513,44.0814,44.0438,44.0588,230683.0
2015-07-22 15:10:00,58.56,58.56,58.5,58.55,318684.0,44.0588,44.0588,44.0137,44.0513,318684.0
2015-07-22 15:20:00,58.55,58.56,58.52,58.52,253731.0,44.0513,44.0588,44.0287,44.0287,253731.0
2015-07-22 15:30:00,58.54,58.54,58.42,58.43,435341.0,44.0438,44.0438,43.9535,43.961,435341.0
2015-07-22 15:40:00,58.43,58.45,58.37,58.44,496527.0,43.961,43.9761,43.9159,43.9686,496527.0
2015-07-22 15:50:00,58.44,58.54,58.43,58.51,734124.0,43.9686,44.0438,43.961,44.0212,734124.0
2015-07-23 09:30:00,58.73,58.77,58.59,58.67,784313.0,44.1867,44.2168,44.0814,44.1416,784313.0
2015-07-23 09:40:00,58.67,58.67,58.5,58.55,256394.0,44.1416,44.1416,44.0137,44.0513,256394.0
2015-07-23 09:50:00,58.54,58.63,58.51,58.54,443830.0,44.0438,44.1115,44.0212,44.0438,443830.0
2015-07-23 10:00:00,58.53,58.54,58.39,58.48,490077.0,44.0363,44.0438,43.9309,43.9987,490077.0
2015-07-23 10:10:00,58.48,58.53,58.43,58.5,317542.0,43.9987,44.0363,43.961,44.0137,317542.0
2015-07-23 10:20:00,58.5,58.56,58.49,58.55,504973.0,44.0137,44.0588,44.0062,44.0513,504973.0
2015-07-23 10:30:00,58.56,58.57,58.5,58.51,199581.0,44.0588,44.0664,44.0137,44.0212,199581.0
2015-07-23 10:40:00,58.51,58.54,58.4,58.41,346970.0,44.0212,44.0438,43.9385,43.946,346970.0
2015-07-23 10:50:00,58.41,58.44,58.35,58.38,253636.0,43.946,43.9686,43.9008,43.9234,253636.0
2015-07-23 11:00:00,58.38,58.41,58.36,58.4,207860.0,43.9234,43.946,43.9084,43.9385,207860.0
2015-07-23 11:10:00,58.39,58.41,58.33,58.33,269371.0,43.9309,43.946,43.8858,43.8858,269371.0
2015-07-23 11:20:00,58.34,58.36,58.26,58.28,239294.0,43.8933,43.9084,43.8331,43.8482,239294.0
2015-07-23 11:30:00,58.28,58.31,58.23,58.23,266708.0,43.8482,43.8707,43.8106,43.8106,266708.0
2015-07-23 11:40:00,58.24,58.25,58.14,58.15,236819.0,43.8181,43.8256,43.7428,43.7504,236819.0
2015-07-23 11:50:00,58.15,58.2,58.14,58.19,206574.0,43.7504,43.788,43.7428,43.7805,206574.0
2015-07-23 12:00:00,58.19,58.22,58.14,58.2,155165.0,43.7805,43.803,43.7428,43.788,155165.0
2015-07-23 12:10:00,58.19,58.2,58.14,58.15,175213.0,43.7805,43.788,43.7428,43.7504,175213.0
2015-07-23 12:20:00,58.15,58.21,58.13,58.2,173328.0,43.7504,43.7955,43.7353,43.788,173328.0
2015-07-23 12:30:00,58.2,58.27,58.16,58.26,151715.0,43.788,43.8407,43.7579,43.8331,151715.0
2015-07-23 12:40:00,58.25,58.26,58.19,58.2,182082.0,43.8256,43.8331,43.7805,43.788,182082.0
2015-07-23 12:50:00,58.2,58.28,58.2,58.27,107316.0,43.788,43.8482,43.788,43.8407,107316.0
2015-07-23 13:00:00,58.27,58.32,58.25,58.29,164586.0,43.8407,43.8783,43.8256,43.8557,164586.0
2015-07-23 13:10:00,58.29,58.3,58.23,58.28,111760.0,43.8557,43.8632,43.8106,43.8482,111760.0
2015-07-23 13:20:00,58.28,58.28,58.2,58.26,174026.0,43.8482,43.8482,43.788,43.8331,174026.0
2015-07-23 13:30:00,58.26,58.29,58.2,58.23,144263.0,43.8331,43.8557,43.788,43.8106,144263.0
2015-07-23 13:40:00,58.23,58.29,58.22,58.28,179304.0,43.8106,43.8557,43.803,43.8482,179304.0
2015-07-23 13:50:00,58.28,58.33,58.24,58.31,199096.0,43.8482,43.8858,43.8181,43.8707,199096.0
2015-07-23 14:00:00,58.31,58.32,58.24,58.26,160165.0,43.8707,43.8783,43.8181,43.8331,160165.0
2015-07-23 14:10:00,58.26,58.35,58.25,58.33,141656.0,43.8331,43.9008,43.8256,43.8858,141656.0
2015-07-23 14:20:00,58.33,58.34,58.26,58.28,195520.0,43.8858,43.8933,43.8331,43.8482,195520.0
2015-07-23 14:30:00,58.29,58.34,58.27,58.34,174832.0,43.8557,43.8933,43.8407,43.8933,174832.0
2015-07-23 14:40:00,58.33,58.34,58.27,58.29,210429.0,43.8858,43.8933,43.8407,43.8557,210429.0
2015-07-23 14:50:00,58.29,58.29,58.19,58.24,197239.0,43.8557,43.8557,43.7805,43.8181,197239.0
2015-07-23 15:00:00,58.24,58.25,58.11,58.12,245980.0,43.8181,43.8256,43.7203,43.7278,245980.0
2015-07-23 15:10:00,58.12,58.14,58.06,58.12,286466.0,43.7278,43.7428,43.6827,43.7278,286466.0
2015-07-23 15:20:00,58.11,58.15,58.08,58.14,243714.0,43.7203,43.7504,43.6977,43.7428,243714.0
2015-07-23 15:30:00,58.14,58.22,58.12,58.22,330960.0,43.7428,43.803,43.7278,43.803,330960.0
2015-07-23 15:40:00,58.21,58.28,58.16,58.22,517242.0,43.7955,43.8482,43.7579,43.803,517242.0
2015-07-23 15:50:00,58.21,58.21,58.11,58.18,806070.0,43.7955,43.7955,43.7203,43.7729,806070.0
2015-07-24 09:30:00,58.18,58.34,57.98,58.1,774421.0,43.7729,43.8933,43.6225,43.7128,774421.0
2015-07-24 09:40:00,58.1,58.12,58.0,58.07,292128.0,43.7128,43.7278,43.6375,43.6902,292128.0
2015-07-24 09:50:00,58.07,58.21,58.06,58.17,242783.0,43.6902,43.7955,43.6827,43.7654,242783.0
2015-07-24 10:00:00,58.18,58.2,58.12,58.18,181269.0,43.7729,43.788,43.7278,43.7729,181269.0
2015-07-24 10:10:00,58.19,58.2,58.02,58.06,130752.0,43.7805,43.788,43.6526,43.6827,130752.0
2015-07-24 10:20:00,58.05,58.08,58.0,58.07,415612.0,43.6751,43.6977,43.6375,43.6902,415612.0
2015-07-24 10:30:00,58.07,58.07,58.0,58.01,230311.0,43.6902,43.6902,43.6375,43.645,230311.0
2015-07-24 10:40:00,58.0,58.04,58.0,58.03,264868.0,43.6375,43.6676,43.6375,43.6601,264868.0
2015-07-24 10:50:00,58.04,58.1,58.01,58.01,157128.0,43.6676,43.7128,43.645,43.645,157128.0
2015-07-24 11:00:00,58.01,58.06,58.0,58.05,225445.0,43.645,43.6827,43.6375,43.6751,225445.0
2015-07-24 11:10:00,58.05,58.07,58.02,58.06,195401.0,43.6751,43.6902,43.6526,43.6827,195401.0
2015-07-24 11:20:00,58.06,58.1,58.04,58.08,210398.0,43.6827,43.7128,43.6676,43.6977,210398.0
2015-07-24 11:30:00,58.08,58.13,58.06,58.12,191987.0,43.6977,43.7353,43.6827,43.7278,191987.0
2015-07-24 11:40:00,58.13,58.16,58.05,58.07,140677.0,43.7353,43.7579,43.6751,43.6902,140677.0
2015-07-24 11:50:00,58.07,58.08,58.02,58.03,111643.0,43.6902,43.6977,43.6526,43.6601,111643.0
2015-07-24 12:00:00,58.04,58.07,58.02,58.04,186352.0,43.6676,43.6902,43.6526,43.6676,186352.0
2015-07-24 12:10:00,58.04,58.05,58.01,58.04,99911.0,43.6676,43.6751,43.645,43.6676,99911.0
2015-07-24 12:20:00,58.05,58.07,58.03,58.06,97973.0,43.6751,43.6902,43.6601,43.6827,97973.0
2015-07-24 12:30:00,58.06,58.1,58.03,58.04,97734.0,43.6827,43.7128,43.6601,43.6676,97734.0
2015-07-24 12:40:00,58.03,58.04,57.98,57.98,227226.0,43.6601,43.6676,43.6225,43.6225,227226.0
2015-07-24 12:50:00,57.99,57.99,57.89,57.9,367075.0,43.63,43.63,43.5548,43.5623,367075.0
2015-07-24 13:00:00,57.91,57.99,57.9,57.95,347619.0,43.5698,43.63,43.5623,43.5999,347619.0
2015-07-24 13:10:00,57.96,57.98,57.94,57.97,112106.0,43.6074,43.6225,43.5924,43.6149,112106.0
2015-07-24 13:20:00,57.97,58.0,57.94,57.97,173065.0,43.6149,43.6375,43.5924,43.6149,173065.0
2015-07-24 13:30:00,57.97,57.98,57.91,57.92,231836.0,43.6149,43.6225,43.5698,43.5773,231836.0
2015-07-24 13:40:00,57.92,57.92,57.75,57.8,576363.0,43.5773,43.5773,43.4494,43.487,576363.0
2015-07-24 13:50:00,57.8,57.84,57.75,57.78,610048.0,43.487,43.5171,43.4494,43.472,610048.0
2015-07-24 14:00:00,57.77,57.81,57.77,57.8,288294.0,43.4645,43.4946,43.4645,43.487,288294.0
2015-07-24 14:10:00,57.8,57.84,57.73,57.75,280764.0,43.487,43.5171,43.4344,43.4494,280764.0
2015-07-24 14:20:00,57.75,57.8,57.71,57.77,266906.0,43.4494,43.487,43.4193,43.4645,266906.0
2015-07-24 14:30:00,57.77,57.79,57.71,57.77,221198.0,43.4645,43.4795,43.4193,43.4645,221198.0
2015-07-24 14:40:00,57.77,57.79,57.71,57.71,270355.0,43.4645,43.4795,43.4193,43.4193,270355.0
2015-07-24 14:50:00,57.72,57.83,57.7,57.82,256311.0,43.4269,43.5096,43.4118,43.5021,256311.0
2015-07-24 15:00:00,57.82,57.9,57.79,57.9,346431.0,43.5021,43.5623,43.4795,43.5623,346431.0
2015-07-24 15:10:00,57.89,57.94,57.89,57.94,306529.0,43.5548,43.5924,43.5548,43.5924,306529.0
2015-07-24 15:20:00,57.93,57.94,57.78,57.78,247060.0,43.5848,43.5924,43.472,43.472,247060.0
2015-07-24 15:30:00,57.79,57.81,57.73,57.77,405613.0,43.4795,43.4946,43.4344,43.4645,405613.0
2015-07-24 15:40:00,57.77,57.92,57.75,57.9,516083.0,43.4645,43.5773,43.4494,43.5623,516083.0
2015-07-24 15:50:00,57.9,57.9,57.77,57.79,1047994.0,43.5623,43.5623,43.4645,43.4795,1047994.0
2015-07-27 09:30:00,57.48,57.57,57.37,57.51,862091.0,43.2463,43.314,43.1635,43.2689,862091.0
2015-07-27 09:40:00,57.51,57.54,57.34,57.47,486265.0,43.2689,43.2914,43.1409,43.2388,486265.0
2015-07-27 09:50:00,57.48,57.56,57.46,57.53,335254.0,43.2463,43.3065,43.2312,43.2839,335254.0
2015-07-27 10:00:00,57.53,57.55,57.42,57.43,366280.0,43.2839,43.2989,43.2011,43.2087,366280.0
2015-07-27 10:10:00,57.43,57.64,57.43,57.64,273682.0,43.2087,43.3667,43.2087,43.3667,273682.0
2015-07-27 10:20:00,57.64,57.65,57.52,57.54,237606.0,43.3667,43.3742,43.2764,43.2914,237606.0
2015-07-27 10:30:00,57.55,57.75,57.54,57.72,383698.0,43.2989,43.4494,43.2914,43.4269,383698.0
2015-07-27 10:40:00,57.72,57.84,57.7,57.75,348793.0,43.4269,43.5171,43.4118,43.4494,348793.0
2015-07-27 10:50:00,57.74,57.76,57.65,57.65,273440.0,43.4419,43.4569,43.3742,43.3742,273440.0
2015-07-27 11:00:00,57.65,57.74,57.61,57.68,257060.0,43.3742,43.4419,43.3441,43.3968,257060.0
2015-07-27 11:10:00,57.67,57.68,57.61,57.67,284340.0,43.3892,43.3968,43.3441,43.3892,284340.0
2015-07-27 11:20:00,57.67,57.69,57.61,57.61,287338.0,43.3892,43.4043,43.3441,43.3441,287338.0
2015-07-27 11:30:00,57.61,57.65,57.54,57.56,246708.0,43.3441,43.3742,43.2914,43.3065,246708.0
2015-07-27 11:40:00,57.56,57.57,57.45,57.52,484009.0,43.3065,43.314,43.2237,43.2764,484009.0
2015-07-27 11:50:00,57.51,57.57,57.46,57.55,182397.0,43.2689,43.314,43.2312,43.2989,182397.0
2015-07-27 12:00:00,57.55,57.56,57.47,57.49,199541.0,43.2989,43.3065,43.2388,43.2538,199541.0
2015-07-27 12:10:00,57.5,57.51,57.45,57.48,169031.0,43.2613,43.2689,43.2237,43.2463,169031.0
2015-07-27 12:20:00,57.47,57.54,57.47,57.5,161568.0,43.2388,43.2914,43.2388,43.2613,161568.0
2015-07-27 12:30:00,57.51,57.55,57.5,57.52,198406.0,43.2689,43.2989,43.2613,43.2764,198406.0
2015-07-27 12:40:00,57.52,57.55,57.49,57.51,140857.0,43.2764,43.2989,43.2538,43.2689,140857.0
2015-07-27 12:50:00,57.5,57.53,57.48,57.51,175285.0,43.2613,43.2839,43.2463,43.2689,175285.0
2015-07-27 13:00:00,57.5,57.57,57.49,57.53,132900.0,43.2613,43.314,43.2538,43.2839,132900.0
2015-07-27 13:10:00,57.53,57.55,57.48,57.5,110438.0,43.2839,43.2989,43.2463,43.2613,110438.0
2015-07-27 13:20:00,57.5,57.5,57.4,57.42,182242.0,43.2613,43.2613,43.1861,43.2011,182242.0
2015-07-27 13:30:00,57.42,57.45,57.37,57.39,179492.0,43.2011,43.2237,43.1635,43.1786,179492.0
2015-07-27 13:40:00,57.39,57.4,57.34,57.39,350522.0,43.1786,43.1861,43.1409,43.1786,350522.0
2015-07-27 13:50:00,57.39,57.46,57.39,57.44,230480.0,43.1786,43.2312,43.1786,43.2162,230480.0
2015-07-27 14:00:00,57.44,57.5,57.4,57.47,149576.0,43.2162,43.2613,43.1861,43.2388,149576.0
2015-07-27 14:10:00,57.46,57.57,57.45,57.56,153401.0,43.2312,43.314,43.2237,43.3065,153401.0
2015-07-27 14:20:00,57.56,57.6,57.53,57.56,366821.0,43.3065,43.3366,43.2839,43.3065,366821.0
2015-07-27 14:30:00,57.56,57.57,57.46,57.56,177131.0,43.3065,43.314,43.2312,43.3065,177131.0
2015-07-27 14:40:00,57.57,57.6,57.51,57.54,156380.0,43.314,43.3366,43.2689,43.2914,156380.0
2015-07-27 14:50:00,57.54,57.58,57.51,57.57,196842.0,43.2914,43.3215,43.2689,43.314,196842.0
2015-07-27 15:00:00,57.57,57.57,57.48,57.51,215704.0,43.314,43.314,43.2463,43.2689,215704.0
2015-07-27 15:10:00,57.5,57.55,57.46,57.48,368900.0,43.2613,43.2989,43.2312,43.2463,368900.0
2015-07-27 15:20:00,57.48,57.56,57.48,57.51,432599.0,43.2463,43.3065,43.2463,43.2689,432599.0
2015-07-27 15:30:00,57.51,57.54,57.46,57.5,566298.0,43.2689,43.2914,43.2312,43.2613,566298.0
2015-07-27 15:40:00,57.49,57.51,57.47,57.47,662304.0,43.2538,43.2689,43.2388,43.2388,662304.0
2015-07-27 15:50:00,57.48,57.59,57.41,57.59,1130269.0,43.2463,43.329,43.1936,43.329,1130269.0
2015-07-28 09:30:00,57.73,57.84,57.58,57.63,889386.0,43.4344,43.5171,43.3215,43.3591,889386.0
2015-07-28 09:40:00,57.63,57.63,57.44,57.46,414691.0,43.3591,43.3591,43.2162,43.2312,414691.0
2015-07-28 09:50:00,57.45,57.47,57.37,57.42,523569.0,43.2237,43.2388,43.1635,43.2011,523569.0
2015-07-28 10:00:00,57.42,57.42,57.28,57.32,414084.0,43.2011,43.2011,43.0958,43.1259,414084.0
2015-07-28 10:10:00,57.32,57.35,57.23,57.23,650828.0,43.1259,43.1485,43.0582,43.0582,650828.0
2015-07-28 10:20:00,57.23,57.29,57.16,57.27,253367.0,43.0582,43.1033,43.0055,43.0883,253367.0
2015-07-28 10:30:00,57.27,57.38,57.26,57.37,665163.0,43.0883,43.171,43.0808,43.1635,665163.0
2015-07-28 10:40:00,57.38,57.47,57.37,57.37,342236.0,43.171,43.2388,43.1635,43.1635,342236.0
2015-07-28 10:50:00,57.38,57.46,57.37,57.43,229065.0,43.171,43.2312,43.1635,43.2087,229065.0
2015-07-28 11:00:00,57.43,57.5,57.43,57.47,478168.0,43.2087,43.2613,43.2087,43.2388,478168.0
2015-07-28 11:10:00,57.48,57.52,57.42,57.47,301691.0,43.2463,43.2764,43.2011,43.2388,301691.0
2015-07-28 11:20:00,57.48,57.49,57.45,57.48,245623.0,43.2463,43.2538,43.2237,43.2463,245623.0
2015-07-28 11:30:00,57.48,57.58,57.48,57.55,367795.0,43.2463,43.3215,43.2463,43.2989,367795.0
2015-07-28 11:40:00,57.56,57.63,57.55,57.61,253438.0,43.3065,43.3591,43.2989,43.3441,253438.0
2015-07-28 11:50:00,57.62,57.64,57.56,57.62,140423.0,43.3516,43.3667,43.3065,43.3516,140423.0
2015-07-28 12:00:00,57.62,57.7,57.62,57.68,128087.0,43.3516,43.4118,43.3516,43.3968,128087.0
2015-07-28 12:10:00,57.68,57.74,57.65,57.72,175119.0,43.3968,43.4419,43.3742,43.4269,175119.0
2015-07-28 12:20:00,57.72,57.76,57.69,57.73,311233.0,43.4269,43.4569,43.4043,43.4344,311233.0
2015-07-28 12:30:00,57.74,57.76,57.63,57.64,235658.0,43.4419,43.4569,43.3591,43.3667,235658.0
2015-07-28 12:40:00,57.64,57.65,57.62,57.64,187726.0,43.3667,43.3742,43.3516,43.3667,187726.0
2015-07-28 12:50:00,57.64,57.68,57.62,57.63,107985.0,43.3667,43.3968,43.3516,43.3591,107985.0
2015-07-28 13:00:00,57.63,57.64,57.57,57.59,219295.0,43.3591,43.3667,43.314,43.329,219295.0
2015-07-28 13:10:00,57.59,57.59,57.54,57.56,205607.0,43.329,43.329,43.2914,43.3065,205607.0
2015-07-28 13:20:00,57.57,57.6,57.53,57.54,219396.0,43.314,43.3366,43.2839,43.2914,219396.0
2015-07-28 13:30:00,57.54,57.54,57.46,57.52,332534.0,43.2914,43.2914,43.2312,43.2764,332534.0
2015-07-28 13:40:00,57.51,57.55,57.48,57.55,301352.0,43.2689,43.2989,43.2463,43.2989,301352.0
2015-07-28 13:50:00,57.55,57.56,57.52,57.55,218682.0,43.2989,43.3065,43.2764,43.2989,218682.0
2015-07-28 14:00:00,57.55,57.55,57.49,57.52,623374.0,43.2989,43.2989,43.2538,43.2764,623374.0
2015-07-28 14:10:00,57.53,57.56,57.49,57.53,303564.0,43.2839,43.3065,43.2538,43.2839,303564.0
2015-07-28 14:20:00,57.52,57.56,57.48,57.49,516903.0,43.2764,43.3065,43.2463,43.2538,516903.0
2015-07-28 14:30:00,57.48,57.5,57.42,57.44,381393.0,43.2463,43.2613,43.2011,43.2162,381393.0
2015-07-28 14:40:00,57.44,57.48,57.41,57.46,212778.0,43.2162,43.2463,43.1936,43.2312,212778.0
2015-07-28 14:50:00,57.45,57.46,57.41,57.44,222898.0,43.2237,43.2312,43.1936,43.2162,222898.0
2015-07-28 15:00:00,57.44,57.46,57.38,57.41,467775.0,43.2162,43.2312,43.171,43.1936,467775.0
2015-07-28 15:10:00,57.41,57.48,57.4,57.45,458619.0,43.1936,43.2463,43.1861,43.2237,458619.0
2015-07-28 15:20:00,57.46,57.51,57.44,57.49,362661.0,43.2312,43.2689,43.2162,43.2538,362661.0
2015-07-28 15:30:00,57.49,57.52,57.45,57.45,369457.0,43.2538,43.2764,43.2237,43.2237,369457.0
2015-07-28 15:40:00,57.46,57.48,57.4,57.42,727789.0,43.2312,43.2463,43.1861,43.2011,727789.0
2015-07-28 15:50:00,57.42,57.44,57.36,57.41,1001133.0,43.2011,43.2162,43.156,43.1936,1001133.0
2015-07-29 09:30:00,57.6,57.7,57.42,57.68,762191.0,43.3366,43.4118,43.2011,43.3968,762191.0
2015-07-29 09:40:00,57.69,57.73,57.56,57.6,395746.0,43.4043,43.4344,43.3065,43.3366,395746.0
2015-07-29 09:50:00,57.6,57.67,57.54,57.67,248691.0,43.3366,43.3892,43.2914,43.3892,248691.0
2015-07-29 10:00:00,57.66,57.7,57.62,57.68,334693.0,43.3817,43.4118,43.3516,43.3968,334693.0
2015-07-29 10:10:00,57.69,57.85,57.68,57.82,338397.0,43.4043,43.5247,43.3968,43.5021,338397.0
2015-07-29 10:20:00,57.83,57.94,57.82,57.9,391849.0,43.5096,43.5924,43.5021,43.5623,391849.0
2015-07-29 10:30:00,57.9,57.98,57.86,57.92,313975.0,43.5623,43.6225,43.5322,43.5773,313975.0
2015-07-29 10:40:00,57.92,57.98,57.91,57.97,222407.0,43.5773,43.6225,43.5698,43.6149,222407.0
2015-07-29 10:50:00,57.98,58.03,57.93,57.93,403560.0,43.6225,43.6601,43.5848,43.5848,403560.0
2015-07-29 11:00:00,57.92,57.94,57.85,57.88,268824.0,43.5773,43.5924,43.5247,43.5472,268824.0
2015-07-29 11:10:00,57.88,57.99,57.88,57.98,161150.0,43.5472,43.63,43.5472,43.6225,161150.0
2015-07-29 11:20:00,57.98,58.09,57.97,58.03,210127.0,43.6225,43.7052,43.6149,43.6601,210127.0
2015-07-29 11:30:00,58.04,58.11,58.03,58.1,202621.0,43.6676,43.7203,43.6601,43.7128,202621.0
2015-07-29 11:40:00,58.1,58.13,58.02,58.04,341450.0,43.7128,43.7353,43.6526,43.6676,341450.0
2015-07-29 11:50:00,58.03,58.04,57.98,58.01,211464.0,43.6601,43.6676,43.6225,43.645,211464.0
2015-07-29 12:00:00,58.0,58.03,57.97,57.97,163896.0,43.6375,43.6601,43.6149,43.6149,163896.0
2015-07-29 12:10:00,57.97,58.04,57.96,58.03,113558.0,43.6149,43.6676,43.6074,43.6601,113558.0
2015-07-29 12:20:00,58.03,58.05,58.0,58.04,104216.0,43.6601,43.6751,43.6375,43.6676,104216.0
2015-07-29 12:30:00,58.03,58.04,57.96,57.97,137349.0,43.6601,43.6676,43.6074,43.6149,137349.0
2015-07-29 12:40:00,57.97,57.99,57.9,57.98,326537.0,43.6149,43.63,43.5623,43.6225,326537.0
2015-07-29 12:50:00,57.99,57.99,57.92,57.94,197891.0,43.63,43.63,43.5773,43.5924,197891.0
2015-07-29 13:00:00,57.94,57.96,57.89,57.94,190501.0,43.5924,43.6074,43.5548,43.5924,190501.0
2015-07-29 13:10:00,57.94,57.97,57.92,57.96,131065.0,43.5924,43.6149,43.5773,43.6074,131065.0
2015-07-29 13:20:00,57.96,57.98,57.93,57.93,138078.0,43.6074,43.6225,43.5848,43.5848,138078.0
2015-07-29 13:30:00,57.93,57.96,57.92,57.93,218432.0,43.5848,43.6074,43.5773,43.5848,218432.0
2015-07-29 13:40:00,57.94,57.98,57.92,57.94,198561.0,43.5924,43.6225,43.5773,43.5924,198561.0
2015-07-29 13:50:00,57.94,58.0,57.91,57.97,193965.0,43.5924,43.6375,43.5698,43.6149,193965.0
2015-07-29 14:00:00,57.97,58.08,57.75,57.88,694258.0,43.6149,43.6977,43.4494,43.5472,694258.0
2015-07-29 14:10:00,57.89,58.02,57.86,58.0,280594.0,43.5548,43.6526,43.5322,43.6375,280594.0
2015-07-29 14:20:00,58.0,58.01,57.87,57.9,244334.0,43.6375,43.645,43.5397,43.5623,244334.0
2015-07-29 14:30:00,57.91,57.95,57.86,57.95,319640.0,43.5698,43.5999,43.5322,43.5999,319640.0
2015-07-29 14:40:00,57.95,58.06,57.95,58.04,239015.0,43.5999,43.6827,43.5999,43.6676,239015.0
2015-07-29 14:50:00,58.03,58.11,58.02,58.05,295075.0,43.6601,43.7203,43.6526,43.6751,295075.0
2015-07-29 15:00:00,58.05,58.05,57.94,57.95,216209.0,43.6751,43.6751,43.5924,43.5999,216209.0
2015-07-29 15:10:00,57.96,58.02,57.94,57.95,304385.0,43.6074,43.6526,43.5924,43.5999,304385.0
2015-07-29 15:20:00,57.95,58.02,57.95,57.98,223102.0,43.5999,43.6526,43.5999,43.6225,223102.0
2015-07-29 15:30:00,57.98,58.0,57.85,57.89,419212.0,43.6225,43.6375,43.5247,43.5548,419212.0
2015-07-29 15:40:00,57.89,57.98,57.89,57.9,449761.0,43.5548,43.6225,43.5548,43.5623,449761.0
2015-07-29 15:50:00,57.91,57.97,57.89,57.95,1024815.0,43.5698,43.6149,43.5548,43.5999,1024815.0
2015-07-30 09:30:00,57.85,58.07,57.85,57.93,548529.0,43.5247,43.6902,43.5247,43.5848,548529.0
2015-07-30 09:40:00,57.94,57.98,57.75,57.81,354506.0,43.5924,43.6225,43.4494,43.4946,354506.0
2015-07-30 09:50:00,57.8,57.88,57.77,57.79,235526.0,43.487,43.5472,43.4645,43.4795,235526.0
2015-07-30 10:00:00,57.79,57.81,57.72,57.75,228485.0,43.4795,43.4946,43.4269,43.4494,228485.0
2015-07-30 10:10:00,57.75,57.88,57.73,57.84,230137.0,43.4494,43.5472,43.4344,43.5171,230137.0
2015-07-30 10:20:00,57.84,57.92,57.77,57.92,441772.0,43.5171,43.5773,43.4645,43.5773,441772.0
2015-07-30 10:30:00,57.92,58.0,57.91,57.95,230751.0,43.5773,43.6375,43.5698,43.5999,230751.0
2015-07-30 10:40:00,57.94,58.04,57.92,58.03,189806.0,43.5924,43.6676,43.5773,43.6601,189806.0
2015-07-30 10:50:00,58.03,58.06,57.94,57.97,259689.0,43.6601,43.6827,43.5924,43.6149,259689.0
2015-07-30 11:00:00,57.96,57.99,57.89,57.94,245119.0,43.6074,43.63,43.5548,43.5924,245119.0
2015-07-30 11:10:00,57.94,58.04,57.93,58.0,222542.0,43.5924,43.6676,43.5848,43.6375,222542.0
2015-07-30 11:20:00,58.0,58.13,58.0,58.06,223774.0,43.6375,43.7353,43.6375,43.6827,223774.0
2015-07-30 11:30:00,58.05,58.11,58.03,58.11,275147.0,43.6751,43.7203,43.6601,43.7203,275147.0
2015-07-30 11:40:00,58.11,58.16,58.1,58.12,202418.0,43.7203,43.7579,43.7128,43.7278,202418.0
2015-07-30 11:50:00,58.11,58.14,58.01,58.03,139145.0,43.7203,43.7428,43.645,43.6601,139145.0
2015-07-30 12:00:00,58.03,58.1,58.03,58.08,155573.0,43.6601,43.7128,43.6601,43.6977,155573.0
2015-07-30 12:10:00,58.09,58.1,58.04,58.04,269990.0,43.7052,43.7128,43.6676,43.6676,269990.0
2015-07-30 12:20:00,58.04,58.08,57.99,58.04,116331.0,43.6676,43.6977,43.63,43.6676,116331.0
2015-07-30 12:30:00,58.03,58.06,57.99,58.04,74730.0,43.6601,43.6827,43.63,43.6676,74730.0
2015-07-30 12:40:00,58.04,58.07,58.03,58.07,122227.0,43.6676,43.6902,43.6601,43.6902,122227.0
2015-07-30 12:50:00,58.07,58.12,58.05,58.12,91279.0,43.6902,43.7278,43.6751,43.7278,91279.0
2015-07-30 13:00:00,58.13,58.13,58.07,58.12,169035.0,43.7353,43.7353,43.6902,43.7278,169035.0
2015-07-30 13:10:00,58.11,58.16,58.08,58.16,114486.0,43.7203,43.7579,43.6977,43.7579,114486.0
2015-07-30 13:20:00,58.16,58.16,58.08,58.13,181882.0,43.7579,43.7579,43.6977,43.7353,181882.0
2015-07-30 13:30:00,58.13,58.15,58.05,58.07,134655.0,43.7353,43.7504,43.6751,43.6902,134655.0
2015-07-30 13:40:00,58.07,58.13,58.05,58.12,145748.0,43.6902,43.7353,43.6751,43.7278,145748.0
2015-07-30 13:50:00,58.11,58.15,58.08,58.12,80338.0,43.7203,43.7504,43.6977,43.7278,80338.0
2015-07-30 14:00:00,58.11,58.16,58.1,58.1,146505.0,43.7203,43.7579,43.7128,43.7128,146505.0
2015-07-30 14:10:00,58.11,58.13,58.09,58.1,72467.0,43.7203,43.7353,43.7052,43.7128,72467.0
2015-07-30 14:20:00,58.1,58.14,58.05,58.06,237906.0,43.7128,43.7428,43.6751,43.6827,237906.0
2015-07-30 14:30:00,58.06,58.09,58.04,58.05,112877.0,43.6827,43.7052,43.6676,43.6751,112877.0
2015-07-30 14:40:00,58.05,58.13,58.03,58.1,156370.0,43.6751,43.7353,43.6601,43.7128,156370.0
2015-07-30 14:50:00,58.11,58.13,58.09,58.12,125343.0,43.7203,43.7353,43.7052,43.7278,125343.0
2015-07-30 15:00:00,58.13,58.16,58.1,58.12,184842.0,43.7353,43.7579,43.7128,43.7278,184842.0
2015-07-30 15:10:00,58.12,58.14,58.09,58.14,258576.0,43.7278,43.7428,43.7052,43.7428,258576.0
2015-07-30 15:20:00,58.13,58.15,58.1,58.12,268724.0,43.7353,43.7504,43.7128,43.7278,268724.0
2015-07-30 15:30:00,58.11,58.16,58.08,58.11,278735.0,43.7203,43.7579,43.6977,43.7203,278735.0
2015-07-30 15:40:00,58.1,58.15,58.06,58.15,381813.0,43.7128,43.7504,43.6827,43.7504,381813.0
2015-07-30 15:50:00,58.14,58.19,58.08,58.15,853501.0,43.7428,43.7805,43.6977,43.7504,853501.0
2015-07-31 09:30:00,58.24,58.25,58.04,58.05,888349.0,43.8181,43.8256,43.6676,43.6751,888349.0
2015-07-31 09:40:00,58.06,58.09,57.96,58.0,411174.0,43.6827,43.7052,43.6074,43.6375,411174.0
2015-07-31 09:50:00,58.0,58.07,58.0,58.06,274563.0,43.6375,43.6902,43.6375,43.6827,274563.0
2015-07-31 10:00:00,58.06,58.13,58.01,58.09,279144.0,43.6827,43.7353,43.645,43.7052,279144.0
2015-07-31 10:10:00,58.09,58.12,57.98,57.98,325200.0,43.7052,43.7278,43.6225,43.6225,325200.0
2015-07-31 10:20:00,57.99,58.06,57.98,58.0,257332.0,43.63,43.6827,43.6225,43.6375,257332.0
2015-07-31 10:30:00,58.0,58.04,57.96,57.98,268254.0,43.6375,43.6676,43.6074,43.6225,268254.0
2015-07-31 10:40:00,57.99,58.1,57.95,58.07,256606.0,43.63,43.7128,43.5999,43.6902,256606.0
2015-07-31 10:50:00,58.07,58.12,58.05,58.08,110785.0,43.6902,43.7278,43.6751,43.6977,110785.0
2015-07-31 11:00:00,58.08,58.09,58.03,58.05,132867.0,43.6977,43.7052,43.6601,43.6751,132867.0
2015-07-31 11:10:00,58.05,58.09,58.01,58.09,162273.0,43.6751,43.7052,43.645,43.7052,162273.0
2015-07-31 11:20:00,58.09,58.12,58.07,58.11,161146.0,43.7052,43.7278,43.6902,43.7203,161146.0
2015-07-31 11:30:00,58.11,58.13,58.07,58.09,110349.0,43.7203,43.7353,43.6902,43.7052,110349.0
2015-07-31 11:40:00,58.08,58.11,58.07,58.07,97874.0,43.6977,43.7203,43.6902,43.6902,97874.0
2015-07-31 11:50:00,58.07,58.08,58.02,58.02,106980.0,43.6902,43.6977,43.6526,43.6526,106980.0
2015-07-31 12:00:00,58.02,58.06,58.01,58.04,91414.0,43.6526,43.6827,43.645,43.6676,91414.0
2015-07-31 12:10:00,58.04,58.07,58.04,58.05,91114.0,43.6676,43.6902,43.6676,43.6751,91114.0
2015-07-31 12:20:00,58.06,58.09,58.03,58.08,315525.0,43.6827,43.7052,43.6601,43.6977,315525.0
2015-07-31 12:30:00,58.08,58.08,58.0,58.03,139430.0,43.6977,43.6977,43.6375,43.6601,139430.0
2015-07-31 12:40:00,58.03,58.07,58.02,58.04,67046.0,43.6601,43.6902,43.6526,43.6676,67046.0
2015-07-31 12:50:00,58.04,58.08,58.03,58.06,113223.0,43.6676,43.6977,43.6601,43.6827,113223.0
2015-07-31 13:00:00,58.06,58.1,58.05,58.09,119528.0,43.6827,43.7128,43.6751,43.7052,119528.0
2015-07-31 13:10:00,58.09,58.09,58.02,58.05,125633.0,43.7052,43.7052,43.6526,43.6751,125633.0
2015-07-31 13:20:00,58.06,58.06,57.98,57.98,140257.0,43.6827,43.6827,43.6225,43.6225,140257.0
2015-07-31 13:30:00,57.99,57.99,57.93,57.94,190056.0,43.63,43.63,43.5848,43.5924,190056.0
2015-07-31 13:40:00,57.94,57.95,57.92,57.94,144990.0,43.5924,43.5999,43.5773,43.5924,144990.0
2015-07-31 13:50:00,57.93,57.94,57.87,57.88,162892.0,43.5848,43.5924,43.5397,43.5472,162892.0
2015-07-31 14:00:00,57.88,57.91,57.87,57.9,218782.0,43.5472,43.5698,43.5397,43.5623,218782.0
2015-07-31 14:10:00,57.9,57.92,57.87,57.92,203023.0,43.5623,43.5773,43.5397,43.5773,203023.0
2015-07-31 14:20:00,57.92,57.92,57.8,57.85,243904.0,43.5773,43.5773,43.487,43.5247,243904.0
2015-07-31 14:30:00,57.84,57.89,57.8,57.81,272684.0,43.5171,43.5548,43.487,43.4946,272684.0
2015-07-31 14:40:00,57.81,57.88,57.78,57.86,303379.0,43.4946,43.5472,43.472,43.5322,303379.0
2015-07-31 14:50:00,57.86,57.92,57.85,57.92,126938.0,43.5322,43.5773,43.5247,43.5773,126938.0
2015-07-31 15:00:00,57.92,57.96,57.86,57.87,206966.0,43.5773,43.6074,43.5322,43.5397,206966.0
2015-07-31 15:10:00,57.87,57.93,57.87,57.92,200357.0,43.5397,43.5848,43.5397,43.5773,200357.0
2015-07-31 15:20:00,57.92,57.93,57.81,57.82,238148.0,43.5773,43.5848,43.4946,43.5021,238148.0
2015-07-31 15:30:00,57.82,57.87,57.81,57.85,293073.0,43.5021,43.5397,43.4946,43.5247,293073.0
2015-07-31 15:40:00,57.84,57.88,57.8,57.87,561502.0,43.5171,43.5472,43.487,43.5397,561502.0
2015-07-31 15:50:00,57.87,57.95,57.81,57.89,1344387.0,43.5397,43.5999,43.4946,43.5548,1344387.0
2015-08-03 09:30:00,58.07,58.07,57.92,57.96,670904.0,43.6902,43.6902,43.5773,43.6074,670904.0
2015-08-03 09:40:00,57.95,57.96,57.74,57.76,387812.0,43.5999,43.6074,43.4419,43.4569,387812.0
2015-08-03 09:50:00,57.76,57.88,57.75,57.86,269890.0,43.4569,43.5472,43.4494,43.5322,269890.0
2015-08-03 10:00:00,57.86,57.91,57.84,57.86,306086.0,43.5322,43.5698,43.5171,43.5322,306086.0
2015-08-03 10:10:00,57.86,57.98,57.86,57.87,491379.0,43.5322,43.6225,43.5322,43.5397,491379.0
2015-08-03 10:20:00,57.87,57.93,57.82,57.89,222860.0,43.5397,43.5848,43.5021,43.5548,222860.0
2015-08-03 10:30:00,57.88,57.89,57.8,57.83,253824.0,43.5472,43.5548,43.487,43.5096,253824.0
2015-08-03 10:40:00,57.84,57.92,57.8,57.9,182553.0,43.5171,43.5773,43.487,43.5623,182553.0
2015-08-03 10:50:00,57.9,57.93,57.87,57.89,205397.0,43.5623,43.5848,43.5397,43.5548,205397.0
2015-08-03 11:00:00,57.89,57.93,57.86,57.93,349572.0,43.5548,43.5848,43.5322,43.5848,349572.0
2015-08-03 11:10:00,57.93,57.95,57.88,57.94,187980.0,43.5848,43.5999,43.5472,43.5924,187980.0
2015-08-03 11:20:00,57.94,57.99,57.93,57.98,153208.0,43.5924,43.63,43.5848,43.6225,153208.0
2015-08-03 11:30:00,57.98,58.03,57.94,57.94,207177.0,43.6225,43.6601,43.5924,43.5924,207177.0
2015-08-03 11:40:00,57.95,57.96,57.88,57.89,139843.0,43.5999,43.6074,43.5472,43.5548,139843.0
2015-08-03 11:50:00,57.88,57.89,57.83,57.84,224531.0,43.5472,43.5548,43.5096,43.5171,224531.0
2015-08-03 12:00:00,57.84,57.87,57.76,57.79,223066.0,43.5171,43.5397,43.4569,43.4795,223066.0
2015-08-03 12:10:00,57.79,57.82,57.76,57.76,192027.0,43.4795,43.5021,43.4569,43.4569,192027.0
2015-08-03 12:20:00,57.76,57.79,57.73,57.75,189826.0,43.4569,43.4795,43.4344,43.4494,189826.0
2015-08-03 12:30:00,57.74,57.74,57.63,57.65,234482.0,43.4419,43.4419,43.3591,43.3742,234482.0
2015-08-03 12:40:00,57.65,57.69,57.62,57.62,157569.0,43.3742,43.4043,43.3516,43.3516,157569.0
2015-08-03 12:50:00,57.62,57.63,57.55,57.59,199667.0,43.3516,43.3591,43.2989,43.329,199667.0
2015-08-03 13:00:00,57.58,57.61,57.53,57.54,195863.0,43.3215,43.3441,43.2839,43.2914,195863.0
2015-08-03 13:10:00,57.55,57.55,57.5,57.52,184342.0,43.2989,43.2989,43.2613,43.2764,184342.0
2015-08-03 13:20:00,57.52,57.63,57.51,57.62,475524.0,43.2764,43.3591,43.2689,43.3516,475524.0
2015-08-03 13:30:00,57.62,57.65,57.61,57.62,176442.0,43.3516,43.3742,43.3441,43.3516,176442.0
2015-08-03 13:40:00,57.61,57.7,57.61,57.7,175208.0,43.3441,43.4118,43.3441,43.4118,175208.0
2015-08-03 13:50:00,57.71,57.75,57.65,57.67,255872.0,43.4193,43.4494,43.3742,43.3892,255872.0
2015-08-03 14:00:00,57.66,57.68,57.58,57.63,361556.0,43.3817,43.3968,43.3215,43.3591,361556.0
2015-08-03 14:10:00,57.62,57.65,57.57,57.58,211516.0,43.3516,43.3742,43.314,43.3215,211516.0
2015-08-03 14:20:00,57.58,57.61,57.55,57.59,211443.0,43.3215,43.3441,43.2989,43.329,211443.0
2015-08-03 14:30:00,57.58,57.59,57.5,57.58,427926.0,43.3215,43.329,43.2613,43.3215,427926.0
2015-08-03 14:40:00,57.58,57.63,57.56,57.6,226388.0,43.3215,43.3591,43.3065,43.3366,226388.0
2015-08-03 14:50:00,57.6,57.64,57.58,57.63,283909.0,43.3366,43.3667,43.3215,43.3591,283909.0
2015-08-03 15:00:00,57.63,57.68,57.61,57.64,301243.0,43.3591,43.3968,43.3441,43.3667,301243.0
2015-08-03 15:10:00,57.64,57.69,57.6,57.69,325951.0,43.3667,43.4043,43.3366,43.4043,325951.0
2015-08-03 15:20:00,57.69,57.8,57.68,57.78,548904.0,43.4043,43.487,43.3968,43.472,548904.0
2015-08-03 15:30:00,57.78,57.85,57.73,57.84,249894.0,43.472,43.5247,43.4344,43.5171,249894.0
2015-08-03 15:40:00,57.84,57.92,57.83,57.83,284832.0,43.5171,43.5773,43.5096,43.5096,284832.0
2015-08-03 15:50:00,57.83,57.9,57.81,57.9,996451.0,43.5096,43.5623,43.4946,43.5623,996451.0
2015-08-04 09:30:00,57.77,57.96,57.72,57.8,463809.0,43.4645,43.6074,43.4269,43.487,463809.0
2015-08-04 09:40:00,57.8,57.99,57.8,57.98,239075.0,43.487,43.63,43.487,43.6225,239075.0
2015-08-04 09:50:00,57.98,58.03,57.94,57.99,156429.0,43.6225,43.6601,43.5924,43.63,156429.0
2015-08-04 10:00:00,58.0,58.05,57.94,58.05,169922.0,43.6375,43.6751,43.5924,43.6751,169922.0
2015-08-04 10:10:00,58.05,58.13,57.99,58.05,255524.0,43.6751,43.7353,43.63,43.6751,255524.0
2015-08-04 10:20:00,58.05,58.16,58.05,58.12,168429.0,43.6751,43.7579,43.6751,43.7278,168429.0
2015-08-04 10:30:00,58.12,58.13,58.04,58.04,161348.0,43.7278,43.7353,43.6676,43.6676,161348.0
2015-08-04 10:40:00,58.04,58.11,57.99,58.05,246892.0,43.6676,43.7203,43.63,43.6751,246892.0
2015-08-04 10:50:00,58.05,58.05,57.95,57.99,210910.0,43.6751,43.6751,43.5999,43.63,210910.0
2015-08-04 11:00:00,58.0,58.04,57.97,57.97,233942.0,43.6375,43.6676,43.6149,43.6149,233942.0
2015-08-04 11:10:00,57.96,58.02,57.95,57.99,224196.0,43.6074,43.6526,43.5999,43.63,224196.0
2015-08-04 11:20:00,58.0,58.0,57.93,57.98,155278.0,43.6375,43.6375,43.5848,43.6225,155278.0
2015-08-04 11:30:00,57.98,58.0,57.95,58.0,86238.0,43.6225,43.6375,43.5999,43.6375,86238.0
2015-08-04 11:40:00,58.0,58.05,57.98,58.0,104792.0,43.6375,43.6751,43.6225,43.6375,104792.0
2015-08-04 11:50:00,57.99,58.0,57.94,57.98,205916.0,43.63,43.6375,43.5924,43.6225,205916.0
2015-08-04 12:00:00,57.97,58.04,57.97,58.01,126044.0,43.6149,43.6676,43.6149,43.645,126044.0
2015-08-04 12:10:00,58.02,58.03,57.99,58.01,106946.0,43.6526,43.6601,43.63,43.645,106946.0
2015-08-04 12:20:00,58.0,58.02,57.96,57.97,173085.0,43.6375,43.6526,43.6074,43.6149,173085.0
2015-08-04 12:30:00,57.97,57.97,57.91,57.92,150961.0,43.6149,43.6149,43.5698,43.5773,150961.0
2015-08-04 12:40:00,57.93,57.93,57.77,57.83,499914.0,43.5848,43.5848,43.4645,43.5096,499914.0
2015-08-04 12:50:00,57.82,57.87,57.82,57.84,219554.0,43.5021,43.5397,43.5021,43.5171,219554.0
2015-08-04 13:00:00,57.84,57.87,57.8,57.86,115724.0,43.5171,43.5397,43.487,43.5322,115724.0
2015-08-04 13:10:00,57.86,57.92,57.86,57.92,126799.0,43.5322,43.5773,43.5322,43.5773,126799.0
2015-08-04 13:20:00,57.92,57.94,57.9,57.93,90600.0,43.5773,43.5924,43.5623,43.5848,90600.0
2015-08-04 13:30:00,57.93,57.99,57.93,57.97,149975.0,43.5848,43.63,43.5848,43.6149,149975.0
2015-08-04 13:40:00,57.98,57.99,57.9,57.91,156572.0,43.6225,43.63,43.5623,43.5698,156572.0
2015-08-04 13:50:00,57.91,57.91,57.82,57.84,374883.0,43.5698,43.5698,43.5021,43.5171,374883.0
2015-08-04 14:00:00,57.84,57.87,57.83,57.85,301871.0,43.5171,43.5397,43.5096,43.5247,301871.0
2015-08-04 14:10:00,57.85,57.85,57.81,57.85,251073.0,43.5247,43.5247,43.4946,43.5247,251073.0
2015-08-04 14:20:00,57.85,57.85,57.81,57.83,252119.0,43.5247,43.5247,43.4946,43.5096,252119.0
2015-08-04 14:30:00,57.83,57.86,57.79,57.85,208942.0,43.5096,43.5322,43.4795,43.5247,208942.0
2015-08-04 14:40:00,57.85,57.91,57.84,57.91,167079.0,43.5247,43.5698,43.5171,43.5698,167079.0
2015-08-04 14:50:00,57.9,57.92,57.83,57.85,211568.0,43.5623,43.5773,43.5096,43.5247,211568.0
2015-08-04 15:00:00,57.86,57.9,57.83,57.83,496081.0,43.5322,43.5623,43.5096,43.5096,496081.0
2015-08-04 15:10:00,57.83,57.84,57.73,57.74,461312.0,43.5096,43.5171,43.4344,43.4419,461312.0
2015-08-04 15:20:00,57.74,57.84,57.72,57.8,336897.0,43.4419,43.5171,43.4269,43.487,336897.0
2015-08-04 15:30:00,57.79,57.83,57.76,57.76,437693.0,43.4795,43.5096,43.4569,43.4569,437693.0
2015-08-04 15:40:00,57.76,57.78,57.72,57.73,505157.0,43.4569,43.472,43.4269,43.4344,505157.0
2015-08-04 15:50:00,57.73,57.83,57.71,57.82,921808.0,43.4344,43.5096,43.4193,43.5021,921808.0
2015-08-05 09:30:00,57.81,58.02,57.76,57.77,546197.0,43.7775,43.9365,43.7396,43.7472,546197.0
2015-08-05 09:40:00,57.78,57.93,57.72,57.93,506654.0,43.7548,43.8684,43.7093,43.8684,506654.0
2015-08-05 09:50:00,57.93,57.94,57.72,57.77,449699.0,43.8684,43.8759,43.7093,43.7472,449699.0
2015-08-05 10:00:00,57.78,57.8,57.73,57.78,317065.0,43.7548,43.7699,43.7169,43.7548,317065.0
2015-08-05 10:10:00,57.79,57.89,57.78,57.88,453510.0,43.7623,43.8381,43.7548,43.8305,453510.0
2015-08-05 10:20:00,57.88,57.91,57.86,57.89,271590.0,43.8305,43.8532,43.8153,43.8381,271590.0
2015-08-05 10:30:00,57.9,57.95,57.9,57.91,397478.0,43.8456,43.8835,43.8456,43.8532,397478.0
2015-08-05 10:40:00,57.91,57.93,57.85,57.89,233195.0,43.8532,43.8684,43.8078,43.8381,233195.0
2015-08-05 10:50:00,57.9,57.91,57.81,57.82,240116.0,43.8456,43.8532,43.7775,43.7851,240116.0
2015-08-05 11:00:00,57.81,57.84,57.74,57.75,279763.0,43.7775,43.8002,43.7245,43.732,279763.0
2015-08-05 11:10:00,57.75,57.76,57.7,57.72,198546.0,43.732,43.7396,43.6942,43.7093,198546.0
2015-08-05 11:20:00,57.73,57.82,57.72,57.81,326034.0,43.7169,43.7851,43.7093,43.7775,326034.0
2015-08-05 11:30:00,57.82,57.84,57.76,57.78,165356.0,43.7851,43.8002,43.7396,43.7548,165356.0
2015-08-05 11:40:00,57.78,57.82,57.77,57.8,143000.0,43.7548,43.7851,43.7472,43.7699,143000.0
2015-08-05 11:50:00,57.8,57.81,57.64,57.71,198055.0,43.7699,43.7775,43.6488,43.7018,198055.0
2015-08-05 12:00:00,57.7,57.71,57.62,57.67,145318.0,43.6942,43.7018,43.6336,43.6715,145318.0
2015-08-05 12:10:00,57.67,57.68,57.56,57.59,93260.0,43.6715,43.679,43.5882,43.6109,93260.0
2015-08-05 12:20:00,57.59,57.64,57.56,57.6,168153.0,43.6109,43.6488,43.5882,43.6185,168153.0
2015-08-05 12:30:00,57.61,57.63,57.56,57.6,215382.0,43.626,43.6412,43.5882,43.6185,215382.0
2015-08-05 12:40:00,57.6,57.61,57.52,57.6,257587.0,43.6185,43.626,43.5579,43.6185,257587.0
2015-08-05 12:50:00,57.6,57.66,57.58,57.6,160120.0,43.6185,43.6639,43.6033,43.6185,160120.0
2015-08-05 13:00:00,57.6,57.62,57.57,57.61,108066.0,43.6185,43.6336,43.5957,43.626,108066.0
2015-08-05 13:10:00,57.6,57.62,57.48,57.5,234502.0,43.6185,43.6336,43.5276,43.5427,234502.0
2015-08-05 13:20:00,57.51,57.62,57.49,57.61,136028.0,43.5503,43.6336,43.5352,43.626,136028.0
2015-08-05 13:30:00,57.61,57.62,57.54,57.55,172754.0,43.626,43.6336,43.573,43.5806,172754.0
2015-08-05 13:40:00,57.56,57.62,57.53,57.6,490136.0,43.5882,43.6336,43.5655,43.6185,490136.0
2015-08-05 13:50:00,57.61,57.64,57.56,57.62,181457.0,43.626,43.6488,43.5882,43.6336,181457.0
2015-08-05 14:00:00,57.63,57.71,57.61,57.69,215526.0,43.6412,43.7018,43.626,43.6866,215526.0
2015-08-05 14:10:00,57.69,57.75,57.68,57.73,103938.0,43.6866,43.732,43.679,43.7169,103938.0
2015-08-05 14:20:00,57.74,57.81,57.74,57.78,125688.0,43.7245,43.7775,43.7245,43.7548,125688.0
2015-08-05 14:30:00,57.78,57.8,57.76,57.77,111314.0,43.7548,43.7699,43.7396,43.7472,111314.0
2015-08-05 14:40:00,57.76,57.77,57.69,57.74,148109.0,43.7396,43.7472,43.6866,43.7245,148109.0
2015-08-05 14:50:00,57.74,57.76,57.69,57.72,143598.0,43.7245,43.7396,43.6866,43.7093,143598.0
2015-08-05 15:00:00,57.72,57.75,57.69,57.7,203559.0,43.7093,43.732,43.6866,43.6942,203559.0
2015-08-05 15:10:00,57.71,57.73,57.67,57.67,315923.0,43.7018,43.7169,43.6715,43.6715,315923.0
2015-08-05 15:20:00,57.67,57.71,57.63,57.64,246221.0,43.6715,43.7018,43.6412,43.6488,246221.0
2015-08-05 15:30:00,57.65,57.65,57.61,57.63,275263.0,43.6563,43.6563,43.626,43.6412,275263.0
2015-08-05 15:40:00,57.64,57.64,57.57,57.62,525902.0,43.6488,43.6488,43.5957,43.6336,525902.0
2015-08-05 15:50:00,57.61,57.71,57.6,57.66,916337.0,43.626,43.7018,43.6185,43.6639,916337.0
2015-08-06 09:30:00,57.65,57.95,57.62,57.93,617641.0,43.6563,43.8835,43.6336,43.8684,617641.0
2015-08-06 09:40:00,57.92,57.94,57.88,57.91,320244.0,43.8608,43.8759,43.8305,43.8532,320244.0
2015-08-06 09:50:00,57.9,57.92,57.8,57.81,438126.0,43.8456,43.8608,43.7699,43.7775,438126.0
2015-08-06 10:00:00,57.81,57.84,57.73,57.77,565429.0,43.7775,43.8002,43.7169,43.7472,565429.0
2015-08-06 10:10:00,57.77,57.88,57.76,57.86,380396.0,43.7472,43.8305,43.7396,43.8153,380396.0
2015-08-06 10:20:00,57.86,57.86,57.74,57.75,326063.0,43.8153,43.8153,43.7245,43.732,326063.0
2015-08-06 10:30:00,57.75,57.82,57.69,57.79,232929.0,43.732,43.7851,43.6866,43.7623,232929.0
2015-08-06 10:40:00,57.79,57.81,57.75,57.8,175187.0,43.7623,43.7775,43.732,43.7699,175187.0
2015-08-06 10:50:00,57.8,57.81,57.76,57.8,129500.0,43.7699,43.7775,43.7396,43.7699,129500.0
2015-08-06 11:00:00,57.81,57.81,57.75,57.76,175230.0,43.7775,43.7775,43.732,43.7396,175230.0
2015-08-06 11:10:00,57.76,57.79,57.74,57.77,156717.0,43.7396,43.7623,43.7245,43.7472,156717.0
2015-08-06 11:20:00,57.77,57.81,57.73,57.74,139550.0,43.7472,43.7775,43.7169,43.7245,139550.0
2015-08-06 11:30:00,57.74,57.74,57.63,57.64,247060.0,43.7245,43.7245,43.6412,43.6488,247060.0
2015-08-06 11:40:00,57.63,57.64,57.55,57.58,271707.0,43.6412,43.6488,43.5806,43.6033,271707.0
2015-08-06 11:50:00,57.58,57.62,57.56,57.61,225953.0,43.6033,43.6336,43.5882,43.626,225953.0
2015-08-06 12:00:00,57.6,57.66,57.59,57.65,236363.0,43.6185,43.6639,43.6109,43.6563,236363.0
2015-08-06 12:10:00,57.65,57.65,57.57,57.59,233271.0,43.6563,43.6563,43.5957,43.6109,233271.0
2015-08-06 12:20:00,57.6,57.6,57.5,57.53,301736.0,43.6185,43.6185,43.5427,43.5655,301736.0
2015-08-06 12:30:00,57.52,57.54,57.44,57.49,200049.0,43.5579,43.573,43.4973,43.5352,200049.0
2015-08-06 12:40:00,57.48,57.57,57.46,57.55,269799.0,43.5276,43.5957,43.5124,43.5806,269799.0
2015-08-06 12:50:00,57.55,57.58,57.46,57.5,166493.0,43.5806,43.6033,43.5124,43.5427,166493.0
2015-08-06 13:00:00,57.5,57.56,57.49,57.52,135259.0,43.5427,43.5882,43.5352,43.5579,135259.0
2015-08-06 13:10:00,57.53,57.56,57.5,57.55,175619.0,43.5655,43.5882,43.5427,43.5806,175619.0
2015-08-06 13:20:00,57.55,57.62,57.53,57.58,217344.0,43.5806,43.6336,43.5655,43.6033,217344.0
2015-08-06 13:30:00,57.59,57.59,57.52,57.53,152132.0,43.6109,43.6109,43.5579,43.5655,152132.0
2015-08-06 13:40:00,57.52,57.53,57.5,57.5,147725.0,43.5579,43.5655,43.5427,43.5427,147725.0
2015-08-06 13:50:00,57.5,57.51,57.45,57.49,256682.0,43.5427,43.5503,43.5049,43.5352,256682.0
2015-08-06 14:00:00,57.48,57.49,57.4,57.48,274073.0,43.5276,43.5352,43.467,43.5276,274073.0
2015-08-06 14:10:00,57.47,57.54,57.46,57.53,196252.0,43.52,43.573,43.5124,43.5655,196252.0
2015-08-06 14:20:00,57.52,57.59,57.51,57.55,247986.0,43.5579,43.6109,43.5503,43.5806,247986.0
2015-08-06 14:30:00,57.55,57.58,57.53,57.56,238226.0,43.5806,43.6033,43.5655,43.5882,238226.0
2015-08-06 14:40:00,57.56,57.58,57.53,57.53,184365.0,43.5882,43.6033,43.5655,43.5655,184365.0
2015-08-06 14:50:00,57.53,57.53,57.49,57.51,206998.0,43.5655,43.5655,43.5352,43.5503,206998.0
2015-08-06 15:00:00,57.51,57.58,57.5,57.53,193735.0,43.5503,43.6033,43.5427,43.5655,193735.0
2015-08-06 15:10:00,57.52,57.56,57.51,57.54,256605.0,43.5579,43.5882,43.5503,43.573,256605.0
2015-08-06 15:20:00,57.54,57.56,57.47,57.5,309057.0,43.573,43.5882,43.52,43.5427,309057.0
2015-08-06 15:30:00,57.5,57.54,57.44,57.53,452652.0,43.5427,43.573,43.4973,43.5655,452652.0
2015-08-06 15:40:00,57.53,57.68,57.53,57.67,612068.0,43.5655,43.679,43.5655,43.6715,612068.0
2015-08-06 15:50:00,57.66,57.67,57.49,57.54,947079.0,43.6639,43.6715,43.5352,43.573,947079.0
2015-08-07 09:30:00,57.57,57.82,57.48,57.75,608690.0,43.5957,43.7851,43.5276,43.732,608690.0
2015-08-07 09:40:00,57.75,57.86,57.68,57.73,369490.0,43.732,43.8153,43.679,43.7169,369490.0
2015-08-07 09:50:00,57.73,57.75,57.62,57.66,322951.0,43.7169,43.732,43.6336,43.6639,322951.0
2015-08-07 10:00:00,57.65,57.66,57.46,57.51,1029105.0,43.6563,43.6639,43.5124,43.5503,1029105.0
2015-08-07 10:10:00,57.51,57.65,57.48,57.63,354236.0,43.5503,43.6563,43.5276,43.6412,354236.0
2015-08-07 10:20:00,57.62,57.63,57.51,57.55,359119.0,43.6336,43.6412,43.5503,43.5806,359119.0
2015-08-07 10:30:00,57.54,57.63,57.52,57.62,203672.0,43.573,43.6412,43.5579,43.6336,203672.0
2015-08-07 10:40:00,57.61,57.64,57.52,57.58,264089.0,43.626,43.6488,43.5579,43.6033,264089.0
2015-08-07 10:50:00,57.58,57.59,57.44,57.49,503874.0,43.6033,43.6109,43.4973,43.5352,503874.0
2015-08-07 11:00:00,57.5,57.55,57.45,57.51,392862.0,43.5427,43.5806,43.5049,43.5503,392862.0
2015-08-07 11:10:00,57.52,57.53,57.41,57.43,378609.0,43.5579,43.5655,43.4746,43.4897,378609.0
2015-08-07 11:20:00,57.42,57.47,57.4,57.45,259448.0,43.4822,43.52,43.467,43.5049,259448.0
2015-08-07 11:30:00,57.44,57.47,57.39,57.39,207153.0,43.4973,43.52,43.4594,43.4594,207153.0
2015-08-07 11:40:00,57.39,57.45,57.37,57.38,141922.0,43.4594,43.5049,43.4443,43.4519,141922.0
2015-08-07 11:50:00,57.38,57.41,57.33,57.39,241268.0,43.4519,43.4746,43.414,43.4594,241268.0
2015-08-07 12:00:00,57.38,57.47,57.37,57.46,169708.0,43.4519,43.52,43.4443,43.5124,169708.0
2015-08-07 12:10:00,57.46,57.47,57.4,57.41,164958.0,43.5124,43.52,43.467,43.4746,164958.0
2015-08-07 12:20:00,57.41,57.41,57.34,57.36,342129.0,43.4746,43.4746,43.4216,43.4367,342129.0
2015-08-07 12:30:00,57.35,57.37,57.27,57.34,206589.0,43.4291,43.4443,43.3686,43.4216,206589.0
2015-08-07 12:40:00,57.34,57.35,57.25,57.27,97331.0,43.4216,43.4291,43.3534,43.3686,97331.0
2015-08-07 12:50:00,57.26,57.3,57.22,57.26,167441.0,43.361,43.3913,43.3307,43.361,167441.0
2015-08-07 13:00:00,57.26,57.29,57.23,57.26,94274.0,43.361,43.3837,43.3383,43.361,94274.0
2015-08-07 13:10:00,57.26,57.26,57.19,57.2,135403.0,43.361,43.361,43.308,43.3156,135403.0
2015-08-07 13:20:00,57.2,57.21,57.04,57.15,508366.0,43.3156,43.3231,43.1944,43.2777,508366.0
2015-08-07 13:30:00,57.14,57.24,57.14,57.17,140342.0,43.2701,43.3458,43.2701,43.2928,140342.0
2015-08-07 13:40:00,57.17,57.23,57.17,57.21,115310.0,43.2928,43.3383,43.2928,43.3231,115310.0
2015-08-07 13:50:00,57.21,57.24,57.18,57.19,85199.0,43.3231,43.3458,43.3004,43.308,85199.0
2015-08-07 14:00:00,57.19,57.22,57.15,57.21,107775.0,43.308,43.3307,43.2777,43.3231,107775.0
2015-08-07 14:10:00,57.21,57.22,57.12,57.12,131891.0,43.3231,43.3307,43.255,43.255,131891.0
2015-08-07 14:20:00,57.12,57.2,57.1,57.2,189916.0,43.255,43.3156,43.2398,43.3156,189916.0
2015-08-07 14:30:00,57.2,57.28,57.19,57.25,229693.0,43.3156,43.3761,43.308,43.3534,229693.0
2015-08-07 14:40:00,57.24,57.24,57.19,57.23,197186.0,43.3458,43.3458,43.308,43.3383,197186.0
2015-08-07 14:50:00,57.25,57.32,57.24,57.3,183600.0,43.3534,43.4064,43.3458,43.3913,183600.0
2015-08-07 15:00:00,57.3,57.37,57.3,57.36,290407.0,43.3913,43.4443,43.3913,43.4367,290407.0
2015-08-07 15:10:00,57.36,57.37,57.29,57.35,246869.0,43.4367,43.4443,43.3837,43.4291,246869.0
2015-08-07 15:20:00,57.35,57.5,57.35,57.48,310030.0,43.4291,43.5427,43.4291,43.5276,310030.0
2015-08-07 15:30:00,57.48,57.51,57.45,57.49,457408.0,43.5276,43.5503,43.5049,43.5352,457408.0
2015-08-07 15:40:00,57.49,57.54,57.41,57.52,477551.0,43.5352,43.573,43.4746,43.5579,477551.0
2015-08-07 15:50:00,57.52,57.52,57.44,57.48,1036155.0,43.5579,43.5579,43.4973,43.5276,1036155.0
2015-08-10 09:30:00,57.8,57.9,57.7,57.81,774407.0,43.7699,43.8456,43.6942,43.7775,774407.0
2015-08-10 09:40:00,57.81,57.84,57.68,57.77,364007.0,43.7775,43.8002,43.679,43.7472,364007.0
2015-08-10 09:50:00,57.78,57.82,57.71,57.74,263027.0,43.7548,43.7851,43.7018,43.7245,263027.0
2015-08-10 10:00:00,57.75,57.81,57.74,57.78,254670.0,43.732,43.7775,43.7245,43.7548,254670.0
2015-08-10 10:10:00,57.78,57.87,57.74,57.85,391925.0,43.7548,43.8229,43.7245,43.8078,391925.0
2015-08-10 10:20:00,57.85,57.93,57.84,57.93,318424.0,43.8078,43.8684,43.8002,43.8684,318424.0
2015-08-10 10:30:00,57.93,57.93,57.87,57.92,182238.0,43.8684,43.8684,43.8229,43.8608,182238.0
2015-08-10 10:40:00,57.91,57.92,57.86,57.89,267376.0,43.8532,43.8608,43.8153,43.8381,267376.0
2015-08-10 10:50:00,57.89,57.89,57.77,57.86,326458.0,43.8381,43.8381,43.7472,43.8153,326458.0
2015-08-10 11:00:00,57.86,57.9,57.83,57.9,224473.0,43.8153,43.8456,43.7926,43.8456,224473.0
2015-08-10 11:10:00,57.89,57.91,57.86,57.87,157239.0,43.8381,43.8532,43.8153,43.8229,157239.0
2015-08-10 11:20:00,57.86,57.87,57.73,57.73,157022.0,43.8153,43.8229,43.7169,43.7169,157022.0
2015-08-10 11:30:00,57.74,57.8,57.71,57.77,263052.0,43.7245,43.7699,43.7018,43.7472,263052.0
2015-08-10 11:40:00,57.78,57.79,57.69,57.69,241873.0,43.7548,43.7623,43.6866,43.6866,241873.0
2015-08-10 11:50:00,57.7,57.76,57.68,57.73,329658.0,43.6942,43.7396,43.679,43.7169,329658.0
2015-08-10 12:00:00,57.73,57.76,57.72,57.74,205577.0,43.7169,43.7396,43.7093,43.7245,205577.0
2015-08-10 12:10:00,57.74,57.76,57.72,57.76,147326.0,43.7245,43.7396,43.7093,43.7396,147326.0
2015-08-10 12:20:00,57.76,57.79,57.75,57.78,168442.0,43.7396,43.7623,43.732,43.7548,168442.0
2015-08-10 12:30:00,57.78,57.79,57.7,57.72,259096.0,43.7548,43.7623,43.6942,43.7093,259096.0
2015-08-10 12:40:00,57.73,57.76,57.71,57.76,151823.0,43.7169,43.7396,43.7018,43.7396,151823.0
2015-08-10 12:50:00,57.76,57.77,57.73,57.73,110937.0,43.7396,43.7472,43.7169,43.7169,110937.0
2015-08-10 13:00:00,57.74,57.82,57.71,57.81,134769.0,43.7245,43.7851,43.7018,43.7775,134769.0
2015-08-10 13:10:00,57.82,57.83,57.76,57.77,117254.0,43.7851,43.7926,43.7396,43.7472,117254.0
2015-08-10 13:20:00,57.76,57.8,57.76,57.77,89430.0,43.7396,43.7699,43.7396,43.7472,89430.0
2015-08-10 13:30:00,57.77,57.81,57.76,57.8,94829.0,43.7472,43.7775,43.7396,43.7699,94829.0
2015-08-10 13:40:00,57.81,57.84,57.8,57.83,146506.0,43.7775,43.8002,43.7699,43.7926,146506.0
2015-08-10 13:50:00,57.82,57.88,57.82,57.88,106946.0,43.7851,43.8305,43.7851,43.8305,106946.0
2015-08-10 14:00:00,57.88,57.9,57.83,57.84,275206.0,43.8305,43.8456,43.7926,43.8002,275206.0
2015-08-10 14:10:00,57.84,57.85,57.8,57.82,178208.0,43.8002,43.8078,43.7699,43.7851,178208.0
2015-08-10 14:20:00,57.81,57.84,57.81,57.84,104553.0,43.7775,43.8002,43.7775,43.8002,104553.0
2015-08-10 14:30:00,57.84,57.87,57.81,57.86,104433.0,43.8002,43.8229,43.7775,43.8153,104433.0
2015-08-10 14:40:00,57.85,57.87,57.83,57.85,139220.0,43.8078,43.8229,43.7926,43.8078,139220.0
2015-08-10 14:50:00,57.85,57.88,57.83,57.85,197578.0,43.8078,43.8305,43.7926,43.8078,197578.0
2015-08-10 15:00:00,57.86,57.91,57.85,57.89,304044.0,43.8153,43.8532,43.8078,43.8381,304044.0
2015-08-10 15:10:00,57.9,57.98,57.87,57.96,444849.0,43.8456,43.9062,43.8229,43.8911,444849.0
2015-08-10 15:20:00,57.97,57.98,57.93,57.94,235389.0,43.8986,43.9062,43.8684,43.8759,235389.0
2015-08-10 15:30:00,57.94,57.96,57.89,57.92,366800.0,43.8759,43.8911,43.8381,43.8608,366800.0
2015-08-10 15:40:00,57.92,57.92,57.84,57.84,384046.0,43.8608,43.8608,43.8002,43.8002,384046.0
2015-08-10 15:50:00,57.85,57.97,57.84,57.96,686835.0,43.8078,43.8986,43.8002,43.8911,686835.0
2015-08-11 09:30:00,57.26,57.55,57.09,57.46,1193502.0,43.361,43.5806,43.2323,43.5124,1193502.0
2015-08-11 09:40:00,57.46,57.52,57.41,57.44,737875.0,43.5124,43.5579,43.4746,43.4973,737875.0
2015-08-11 09:50:00,57.44,57.46,57.33,57.37,387927.0,43.4973,43.5124,43.414,43.4443,387927.0
2015-08-11 10:00:00,57.38,57.51,57.36,57.46,401427.0,43.4519,43.5503,43.4367,43.5124,401427.0
2015-08-11 10:10:00,57.46,57.46,57.38,57.41,233482.0,43.5124,43.5124,43.4519,43.4746,233482.0
2015-08-11 10:20:00,57.41,57.52,57.4,57.51,343340.0,43.4746,43.5579,43.467,43.5503,343340.0
2015-08-11 10:30:00,57.51,57.51,57.34,57.38,391581.0,43.5503,43.5503,43.4216,43.4519,391581.0
2015-08-11 10:40:00,57.38,57.42,57.36,57.39,173389.0,43.4519,43.4822,43.4367,43.4594,173389.0
2015-08-11 10:50:00,57.39,57.41,57.37,57.39,258961.0,43.4594,43.4746,43.4443,43.4594,258961.0
2015-08-11 11:00:00,57.39,57.4,57.34,57.36,303761.0,43.4594,43.467,43.4216,43.4367,303761.0
2015-08-11 11:10:00,57.37,57.42,57.36,57.38,202786.0,43.4443,43.4822,43.4367,43.4519,202786.0
2015-08-11 11:20:00,57.38,57.4,57.34,57.35,332765.0,43.4519,43.467,43.4216,43.4291,332765.0
2015-08-11 11:30:00,57.36,57.39,57.23,57.23,310515.0,43.4367,43.4594,43.3383,43.3383,310515.0
2015-08-11 11:40:00,57.24,57.27,57.2,57.21,236254.0,43.3458,43.3686,43.3156,43.3231,236254.0
2015-08-11 11:50:00,57.21,57.27,57.19,57.27,240855.0,43.3231,43.3686,43.308,43.3686,240855.0
2015-08-11 12:00:00,57.27,57.32,57.27,57.28,177513.0,43.3686,43.4064,43.3686,43.3761,177513.0
2015-08-11 12:10:00,57.29,57.31,57.23,57.25,156963.0,43.3837,43.3989,43.3383,43.3534,156963.0
2015-08-11 12:20:00,57.24,57.24,57.18,57.19,196450.0,43.3458,43.3458,43.3004,43.308,196450.0
2015-08-11 12:30:00,57.19,57.24,57.16,57.2,149686.0,43.308,43.3458,43.2853,43.3156,149686.0
2015-08-11 12:40:00,57.19,57.23,57.15,57.16,173700.0,43.308,43.3383,43.2777,43.2853,173700.0
2015-08-11 12:50:00,57.16,57.18,57.07,57.1,215038.0,43.2853,43.3004,43.2171,43.2398,215038.0
2015-08-11 13:00:00,57.11,57.12,57.02,57.02,401380.0,43.2474,43.255,43.1792,43.1792,401380.0
2015-08-11 13:10:00,57.03,57.11,56.98,57.11,581336.0,43.1868,43.2474,43.149,43.2474,581336.0
2015-08-11 13:20:00,57.1,57.13,57.03,57.07,265621.0,43.2398,43.2625,43.1868,43.2171,265621.0
2015-08-11 13:30:00,57.07,57.18,57.01,57.16,288927.0,43.2171,43.3004,43.1717,43.2853,288927.0
2015-08-11 13:40:00,57.17,57.18,57.14,57.15,133393.0,43.2928,43.3004,43.2701,43.2777,133393.0
2015-08-11 13:50:00,57.16,57.18,57.12,57.14,184027.0,43.2853,43.3004,43.255,43.2701,184027.0
2015-08-11 14:00:00,57.14,57.15,57.07,57.08,234764.0,43.2701,43.2777,43.2171,43.2247,234764.0
2015-08-11 14:10:00,57.08,57.09,56.98,57.01,255467.0,43.2247,43.2323,43.149,43.1717,255467.0
2015-08-11 14:20:00,57.01,57.16,57.0,57.05,430504.0,43.1717,43.2853,43.1641,43.202,430504.0
2015-08-11 14:30:00,57.05,57.12,57.01,57.08,310800.0,43.202,43.255,43.1717,43.2247,310800.0
2015-08-11 14:40:00,57.08,57.15,57.07,57.1,140296.0,43.2247,43.2777,43.2171,43.2398,140296.0
2015-08-11 14:50:00,57.11,57.17,57.07,57.15,170294.0,43.2474,43.2928,43.2171,43.2777,170294.0
2015-08-11 15:00:00,57.15,57.18,57.11,57.12,145486.0,43.2777,43.3004,43.2474,43.255,145486.0
2015-08-11 15:10:00,57.11,57.2,57.08,57.19,300817.0,43.2474,43.3156,43.2247,43.308,300817.0
2015-08-11 15:20:00,57.19,57.19,57.13,57.14,209944.0,43.308,43.308,43.2625,43.2701,209944.0
2015-08-11 15:30:00,57.14,57.2,57.11,57.19,302191.0,43.2701,43.3156,43.2474,43.308,302191.0
2015-08-11 15:40:00,57.19,57.23,57.13,57.15,443719.0,43.308,43.3383,43.2625,43.2777,443719.0
2015-08-11 15:50:00,57.15,57.26,57.15,57.22,1273329.0,43.2777,43.361,43.2777,43.3307,1273329.0
2015-08-12 09:30:00,56.9,56.95,56.68,56.78,1180397.0,43.0884,43.1262,42.9218,42.9975,1180397.0
2015-08-12 09:40:00,56.78,56.84,56.62,56.63,586978.0,42.9975,43.0429,42.8763,42.8839,586978.0
2015-08-12 09:50:00,56.62,56.64,56.53,56.56,844226.0,42.8763,42.8915,42.8082,42.8309,844226.0
2015-08-12 10:00:00,56.56,56.62,56.29,56.3,858749.0,42.8309,42.8763,42.6264,42.634,858749.0
2015-08-12 10:10:00,56.3,56.41,56.2,56.41,793850.0,42.634,42.7173,42.5583,42.7173,793850.0
2015-08-12 10:20:00,56.41,56.41,56.2,56.35,636825.0,42.7173,42.7173,42.5583,42.6719,636825.0
2015-08-12 10:30:00,56.34,56.59,56.32,56.59,549374.0,42.6643,42.8536,42.6492,42.8536,549374.0
2015-08-12 10:40:00,56.59,56.59,56.38,56.4,554827.0,42.8536,42.8536,42.6946,42.7097,554827.0
2015-08-12 10:50:00,56.39,56.47,56.36,56.38,629489.0,42.7022,42.7628,42.6795,42.6946,629489.0
2015-08-12 11:00:00,56.38,56.46,56.37,56.43,390933.0,42.6946,42.7552,42.687,42.7325,390933.0
2015-08-12 11:10:00,56.42,56.49,56.41,56.41,500662.0,42.7249,42.7779,42.7173,42.7173,500662.0
2015-08-12 11:20:00,56.41,56.5,56.4,56.45,314692.0,42.7173,42.7855,42.7097,42.7476,314692.0
2015-08-12 11:30:00,56.44,56.48,56.38,56.39,524970.0,42.74,42.7703,42.6946,42.7022,524970.0
2015-08-12 11:40:00,56.38,56.43,56.33,56.39,434210.0,42.6946,42.7325,42.6567,42.7022,434210.0
2015-08-12 11:50:00,56.39,56.45,56.37,56.44,350776.0,42.7022,42.7476,42.687,42.74,350776.0
2015-08-12 12:00:00,56.43,56.44,56.38,56.44,339459.0,42.7325,42.74,42.6946,42.74,339459.0
2015-08-12 12:10:00,56.44,56.57,56.43,56.57,340495.0,42.74,42.8385,42.7325,42.8385,340495.0
2015-08-12 12:20:00,56.57,56.63,56.54,56.63,340008.0,42.8385,42.8839,42.8158,42.8839,340008.0
2015-08-12 12:30:00,56.63,56.73,56.57,56.73,504510.0,42.8839,42.9596,42.8385,42.9596,504510.0
2015-08-12 12:40:00,56.73,56.8,56.72,56.75,520504.0,42.9596,43.0126,42.9521,42.9748,520504.0
2015-08-12 12:50:00,56.74,56.75,56.51,56.52,543707.0,42.9672,42.9748,42.793,42.8006,543707.0
2015-08-12 13:00:00,56.52,56.66,56.51,56.62,287519.0,42.8006,42.9066,42.793,42.8763,287519.0
2015-08-12 13:10:00,56.62,56.7,56.6,56.69,155975.0,42.8763,42.9369,42.8612,42.9293,155975.0
2015-08-12 13:20:00,56.7,56.73,56.61,56.62,183582.0,42.9369,42.9596,42.8688,42.8763,183582.0
2015-08-12 13:30:00,56.63,56.69,56.61,56.67,234237.0,42.8839,42.9293,42.8688,42.9142,234237.0
2015-08-12 13:40:00,56.67,56.72,56.63,56.71,195620.0,42.9142,42.9521,42.8839,42.9445,195620.0
2015-08-12 13:50:00,56.71,56.74,56.68,56.68,251905.0,42.9445,42.9672,42.9218,42.9218,251905.0
2015-08-12 14:00:00,56.68,56.69,56.57,56.61,256948.0,42.9218,42.9293,42.8385,42.8688,256948.0
2015-08-12 14:10:00,56.61,56.74,56.6,56.7,432669.0,42.8688,42.9672,42.8612,42.9369,432669.0
2015-08-12 14:20:00,56.7,56.71,56.58,56.59,298242.0,42.9369,42.9445,42.846,42.8536,298242.0
2015-08-12 14:30:00,56.59,56.71,56.53,56.7,253084.0,42.8536,42.9445,42.8082,42.9369,253084.0
2015-08-12 14:40:00,56.7,56.76,56.67,56.74,367438.0,42.9369,42.9824,42.9142,42.9672,367438.0
2015-08-12 14:50:00,56.73,56.77,56.68,56.76,252125.0,42.9596,42.9899,42.9218,42.9824,252125.0
2015-08-12 15:00:00,56.75,56.79,56.7,56.73,464611.0,42.9748,43.0051,42.9369,42.9596,464611.0
2015-08-12 15:10:00,56.73,56.74,56.65,56.68,354529.0,42.9596,42.9672,42.8991,42.9218,354529.0
2015-08-12 15:20:00,56.68,56.8,56.66,56.8,806193.0,42.9218,43.0126,42.9066,43.0126,806193.0
2015-08-12 15:30:00,56.8,56.85,56.74,56.74,613658.0,43.0126,43.0505,42.9672,42.9672,613658.0
2015-08-12 15:40:00,56.74,56.77,56.68,56.7,749193.0,42.9672,42.9899,42.9218,42.9369,749193.0
2015-08-12 15:50:00,56.71,56.78,56.7,56.73,1309435.0,42.9445,42.9975,42.9369,42.9596,1309435.0
2015-08-13 09:30:00,56.75,57.0,56.7,56.77,558762.0,42.9748,43.1641,42.9369,42.9899,558762.0
2015-08-13 09:40:00,56.78,56.91,56.74,56.75,496487.0,42.9975,43.0959,42.9672,42.9748,496487.0
2015-08-13 09:50:00,56.74,56.8,56.73,56.77,243462.0,42.9672,43.0126,42.9596,42.9899,243462.0
2015-08-13 10:00:00,56.78,56.79,56.63,56.76,297803.0,42.9975,43.0051,42.8839,42.9824,297803.0
2015-08-13 10:10:00,56.76,56.8,56.69,56.73,263269.0,42.9824,43.0126,42.9293,42.9596,263269.0
2015-08-13 10:20:00,56.72,56.88,56.71,56.88,202632.0,42.9521,43.0732,42.9445,43.0732,202632.0
2015-08-13 10:30:00,56.87,57.01,56.85,56.99,344470.0,43.0657,43.1717,43.0505,43.1565,344470.0
2015-08-13 10:40:00,56.99,57.02,56.97,56.98,265203.0,43.1565,43.1792,43.1414,43.149,265203.0
2015-08-13 10:50:00,56.97,57.01,56.89,56.9,223091.0,43.1414,43.1717,43.0808,43.0884,223091.0
2015-08-13 11:00:00,56.91,56.92,56.75,56.77,195630.0,43.0959,43.1035,42.9748,42.9899,195630.0
2015-08-13 11:10:00,56.76,56.94,56.73,56.85,146417.0,42.9824,43.1187,42.9596,43.0505,146417.0
2015-08-13 11:20:00,56.84,56.84,56.69,56.7,212149.0,43.0429,43.0429,42.9293,42.9369,212149.0
2015-08-13 11:30:00,56.71,56.73,56.68,56.69,169758.0,42.9445,42.9596,42.9218,42.9293,169758.0
2015-08-13 11:40:00,56.69,56.78,56.67,56.78,161834.0,42.9293,42.9975,42.9142,42.9975,161834.0
2015-08-13 11:50:00,56.78,56.8,56.72,56.78,199617.0,42.9975,43.0126,42.9521,42.9975,199617.0
2015-08-13 12:00:00,56.78,56.85,56.78,56.82,135900.0,42.9975,43.0505,42.9975,43.0278,135900.0
2015-08-13 12:10:00,56.82,56.86,56.79,56.82,89546.0,43.0278,43.0581,43.0051,43.0278,89546.0
2015-08-13 12:20:00,56.82,56.9,56.82,56.89,101667.0,43.0278,43.0884,43.0278,43.0808,101667.0
2015-08-13 12:30:00,56.88,56.92,56.86,56.89,254763.0,43.0732,43.1035,43.0581,43.0808,254763.0
2015-08-13 12:40:00,56.89,56.95,56.85,56.94,347067.0,43.0808,43.1262,43.0505,43.1187,347067.0
2015-08-13 12:50:00,56.94,57.01,56.94,56.97,234380.0,43.1187,43.1717,43.1187,43.1414,234380.0
2015-08-13 13:00:00,56.97,57.04,56.95,57.0,298118.0,43.1414,43.1944,43.1262,43.1641,298118.0
2015-08-13 13:10:00,56.99,57.05,56.98,57.0,199004.0,43.1565,43.202,43.149,43.1641,199004.0
2015-08-13 13:20:00,57.01,57.07,57.0,57.05,125334.0,43.1717,43.2171,43.1641,43.202,125334.0
2015-08-13 13:30:00,57.05,57.06,56.99,57.06,115752.0,43.202,43.2095,43.1565,43.2095,115752.0
2015-08-13 13:40:00,57.05,57.07,57.0,57.05,286855.0,43.202,43.2171,43.1641,43.202,286855.0
2015-08-13 13:50:00,57.05,57.06,56.98,57.01,197995.0,43.202,43.2095,43.149,43.1717,197995.0
2015-08-13 14:00:00,57.02,57.1,56.98,57.09,175541.0,43.1792,43.2398,43.149,43.2323,175541.0
2015-08-13 14:10:00,57.09,57.1,57.06,57.08,187788.0,43.2323,43.2398,43.2095,43.2247,187788.0
2015-08-13 14:20:00,57.08,57.14,57.07,57.09,168066.0,43.2247,43.2701,43.2171,43.2323,168066.0
2015-08-13 14:30:00,57.1,57.11,57.05,57.05,152690.0,43.2398,43.2474,43.202,43.202,152690.0
2015-08-13 14:40:00,57.05,57.08,57.05,57.07,294414.0,43.202,43.2247,43.202,43.2171,294414.0
2015-08-13 14:50:00,57.08,57.09,57.05,57.05,244491.0,43.2247,43.2323,43.202,43.202,244491.0
2015-08-13 15:00:00,57.05,57.06,56.99,57.0,329543.0,43.202,43.2095,43.1565,43.1641,329543.0
2015-08-13 15:10:00,57.0,57.05,56.99,57.0,374363.0,43.1641,43.202,43.1565,43.1641,374363.0
2015-08-13 15:20:00,57.0,57.03,56.97,56.98,442559.0,43.1641,43.1868,43.1414,43.149,442559.0
2015-08-13 15:30:00,56.98,56.98,56.88,56.9,749277.0,43.149,43.149,43.0732,43.0884,749277.0
2015-08-13 15:40:00,56.9,56.95,56.82,56.9,487819.0,43.0884,43.1262,43.0278,43.0884,487819.0
2015-08-13 15:50:00,56.9,56.96,56.87,56.9,571430.0,43.0884,43.1338,43.0657,43.0884,571430.0
2015-08-14 09:30:00,56.89,57.06,56.82,56.96,418744.0,43.0808,43.2095,43.0278,43.1338,418744.0
2015-08-14 09:40:00,56.96,57.04,56.89,56.96,208483.0,43.1338,43.1944,43.0808,43.1338,208483.0
2015-08-14 09:50:00,56.97,57.1,56.96,57.08,210657.0,43.1414,43.2398,43.1338,43.2247,210657.0
2015-08-14 10:00:00,57.08,57.12,57.0,57.08,363879.0,43.2247,43.255,43.1641,43.2247,363879.0
2015-08-14 10:10:00,57.07,57.16,57.06,57.14,197172.0,43.2171,43.2853,43.2095,43.2701,197172.0
2015-08-14 10:20:00,57.14,57.15,57.08,57.12,277735.0,43.2701,43.2777,43.2247,43.255,277735.0
2015-08-14 10:30:00,57.13,57.17,57.11,57.15,217668.0,43.2625,43.2928,43.2474,43.2777,217668.0
2015-08-14 10:40:00,57.15,57.16,57.05,57.09,233848.0,43.2777,43.2853,43.202,43.2323,233848.0
2015-08-14 10:50:00,57.1,57.15,57.09,57.1,151082.0,43.2398,43.2777,43.2323,43.2398,151082.0
2015-08-14 11:00:00,57.1,57.14,57.08,57.11,218265.0,43.2398,43.2701,43.2247,43.2474,218265.0
2015-08-14 11:10:00,57.1,57.13,57.05,57.07,195818.0,43.2398,43.2625,43.202,43.2171,195818.0
2015-08-14 11:20:00,57.06,57.12,57.06,57.12,116125.0,43.2095,43.255,43.2095,43.255,116125.0
2015-08-14 11:30:00,57.12,57.24,57.11,57.23,145242.0,43.255,43.3458,43.2474,43.3383,145242.0
2015-08-14 11:40:00,57.24,57.29,57.22,57.24,236803.0,43.3458,43.3837,43.3307,43.3458,236803.0
2015-08-14 11:50:00,57.24,57.27,57.22,57.26,104308.0,43.3458,43.3686,43.3307,43.361,104308.0
2015-08-14 12:00:00,57.25,57.27,57.25,57.25,100360.0,43.3534,43.3686,43.3534,43.3534,100360.0
2015-08-14 12:10:00,57.26,57.26,57.2,57.21,195557.0,43.361,43.361,43.3156,43.3231,195557.0
2015-08-14 12:20:00,57.21,57.21,57.17,57.2,116201.0,43.3231,43.3231,43.2928,43.3156,116201.0
2015-08-14 12:30:00,57.19,57.22,57.18,57.19,135129.0,43.308,43.3307,43.3004,43.308,135129.0
2015-08-14 12:40:00,57.18,57.23,57.17,57.2,267107.0,43.3004,43.3383,43.2928,43.3156,267107.0
2015-08-14 12:50:00,57.2,57.23,57.19,57.22,126171.0,43.3156,43.3383,43.308,43.3307,126171.0
2015-08-14 13:00:00,57.22,57.25,57.21,57.25,75197.0,43.3307,43.3534,43.3231,43.3534,75197.0
2015-08-14 13:10:00,57.24,57.33,57.22,57.3,134281.0,43.3458,43.414,43.3307,43.3913,134281.0
2015-08-14 13:20:00,57.31,57.34,57.28,57.32,195131.0,43.3989,43.4216,43.3761,43.4064,195131.0
2015-08-14 13:30:00,57.31,57.36,57.3,57.33,280634.0,43.3989,43.4367,43.3913,43.414,280634.0
2015-08-14 13:40:00,57.33,57.33,57.2,57.2,161130.0,43.414,43.414,43.3156,43.3156,161130.0
2015-08-14 13:50:00,57.2,57.27,57.2,57.25,178022.0,43.3156,43.3686,43.3156,43.3534,178022.0
2015-08-14 14:00:00,57.25,57.27,57.22,57.24,117492.0,43.3534,43.3686,43.3307,43.3458,117492.0
2015-08-14 14:10:00,57.25,57.29,57.25,57.29,101726.0,43.3534,43.3837,43.3534,43.3837,101726.0
2015-08-14 14:20:00,57.29,57.33,57.26,57.28,158006.0,43.3837,43.414,43.361,43.3761,158006.0
2015-08-14 14:30:00,57.27,57.33,57.24,57.31,150243.0,43.3686,43.414,43.3458,43.3989,150243.0
2015-08-14 14:40:00,57.32,57.32,57.28,57.3,69228.0,43.4064,43.4064,43.3761,43.3913,69228.0
2015-08-14 14:50:00,57.3,57.32,57.27,57.28,139506.0,43.3913,43.4064,43.3686,43.3761,139506.0
2015-08-14 15:00:00,57.28,57.35,57.28,57.31,180171.0,43.3761,43.4291,43.3761,43.3989,180171.0
2015-08-14 15:10:00,57.32,57.35,57.31,57.33,191215.0,43.4064,43.4291,43.3989,43.414,191215.0
2015-08-14 15:20:00,57.34,57.37,57.33,57.36,262201.0,43.4216,43.4443,43.414,43.4367,262201.0
2015-08-14 15:30:00,57.36,57.37,57.29,57.29,259998.0,43.4367,43.4443,43.3837,43.3837,259998.0
2015-08-14 15:40:00,57.29,57.36,57.28,57.33,360729.0,43.3837,43.4367,43.3761,43.414,360729.0
2015-08-14 15:50:00,57.33,57.35,57.28,57.33,984812.0,43.414,43.4291,43.3761,43.414,984812.0
2015-08-17 09:30:00,57.02,57.22,57.02,57.13,466098.0,43.1792,43.3307,43.1792,43.2625,466098.0
2015-08-17 09:40:00,57.13,57.13,56.94,56.94,428362.0,43.2625,43.2625,43.1187,43.1187,428362.0
2015-08-17 09:50:00,56.94,57.06,56.93,57.02,342498.0,43.1187,43.2095,43.1111,43.1792,342498.0
2015-08-17 10:00:00,57.02,57.03,56.95,56.96,333221.0,43.1792,43.1868,43.1262,43.1338,333221.0
2015-08-17 10:10:00,56.97,57.13,56.96,57.12,480576.0,43.1414,43.2625,43.1338,43.255,480576.0
2015-08-17 10:20:00,57.12,57.15,57.05,57.05,355686.0,43.255,43.2777,43.202,43.202,355686.0
2015-08-17 10:30:00,57.05,57.11,57.01,57.03,280059.0,43.202,43.2474,43.1717,43.1868,280059.0
2015-08-17 10:40:00,57.03,57.07,57.02,57.05,301105.0,43.1868,43.2171,43.1792,43.202,301105.0
2015-08-17 10:50:00,57.06,57.17,57.05,57.11,214573.0,43.2095,43.2928,43.202,43.2474,214573.0
2015-08-17 11:00:00,57.12,57.22,57.11,57.22,328102.0,43.255,43.3307,43.2474,43.3307,328102.0
2015-08-17 11:10:00,57.22,57.28,57.2,57.22,358419.0,43.3307,43.3761,43.3156,43.3307,358419.0
2015-08-17 11:20:00,57.23,57.23,57.19,57.22,288765.0,43.3383,43.3383,43.308,43.3307,288765.0
2015-08-17 11:30:00,57.22,57.22,57.17,57.19,245783.0,43.3307,43.3307,43.2928,43.308,245783.0
2015-08-17 11:40:00,57.19,57.25,57.18,57.24,206947.0,43.308,43.3534,43.3004,43.3458,206947.0
2015-08-17 11:50:00,57.25,57.35,57.24,57.3,357823.0,43.3534,43.4291,43.3458,43.3913,357823.0
2015-08-17 12:00:00,57.3,57.35,57.29,57.34,136290.0,43.3913,43.4291,43.3837,43.4216,136290.0
2015-08-17 12:10:00,57.33,57.44,57.33,57.4,237985.0,43.414,43.4973,43.414,43.467,237985.0
2015-08-17 12:20:00,57.4,57.44,57.39,57.42,134708.0,43.467,43.4973,43.4594,43.4822,134708.0
2015-08-17 12:30:00,57.43,57.44,57.4,57.43,162583.0,43.4897,43.4973,43.467,43.4897,162583.0
2015-08-17 12:40:00,57.43,57.49,57.41,57.42,144810.0,43.4897,43.5352,43.4746,43.4822,144810.0
2015-08-17 12:50:00,57.42,57.46,57.38,57.45,149903.0,43.4822,43.5124,43.4519,43.5049,149903.0
2015-08-17 13:00:00,57.45,57.47,57.41,57.42,198489.0,43.5049,43.52,43.4746,43.4822,198489.0
2015-08-17 13:10:00,57.42,57.44,57.39,57.42,91765.0,43.4822,43.4973,43.4594,43.4822,91765.0
2015-08-17 13:20:00,57.42,57.47,57.41,57.46,114208.0,43.4822,43.52,43.4746,43.5124,114208.0
2015-08-17 13:30:00,57.47,57.49,57.44,57.49,139211.0,43.52,43.5352,43.4973,43.5352,139211.0
2015-08-17 13:40:00,57.49,57.5,57.44,57.47,285029.0,43.5352,43.5427,43.4973,43.52,285029.0
2015-08-17 13:50:00,57.47,57.49,57.42,57.43,185819.0,43.52,43.5352,43.4822,43.4897,185819.0
2015-08-17 14:00:00,57.43,57.46,57.42,57.42,144450.0,43.4897,43.5124,43.4822,43.4822,144450.0
2015-08-17 14:10:00,57.42,57.45,57.38,57.39,144919.0,43.4822,43.5049,43.4519,43.4594,144919.0
2015-08-17 14:20:00,57.39,57.42,57.38,57.38,65250.0,43.4594,43.4822,43.4519,43.4519,65250.0
2015-08-17 14:30:00,57.38,57.46,57.37,57.41,158683.0,43.4519,43.5124,43.4443,43.4746,158683.0
2015-08-17 14:40:00,57.42,57.46,57.41,57.44,96190.0,43.4822,43.5124,43.4746,43.4973,96190.0
2015-08-17 14:50:00,57.44,57.47,57.41,57.47,155090.0,43.4973,43.52,43.4746,43.52,155090.0
2015-08-17 15:00:00,57.47,57.47,57.4,57.42,254405.0,43.52,43.52,43.467,43.4822,254405.0
2015-08-17 15:10:00,57.41,57.43,57.35,57.36,247644.0,43.4746,43.4897,43.4291,43.4367,247644.0
2015-08-17 15:20:00,57.37,57.4,57.36,57.4,149151.0,43.4443,43.467,43.4367,43.467,149151.0
2015-08-17 15:30:00,57.4,57.4,57.25,57.26,382359.0,43.467,43.467,43.3534,43.361,382359.0
2015-08-17 15:40:00,57.26,57.39,57.26,57.35,284622.0,43.361,43.4594,43.361,43.4291,284622.0
2015-08-17 15:50:00,57.35,57.38,57.32,57.35,482923.0,43.4291,43.4519,43.4064,43.4291,482923.0
2015-08-18 09:30:00,57.41,57.62,57.4,57.59,728191.0,43.4746,43.6336,43.467,43.6109,728191.0
2015-08-18 09:40:00,57.59,57.61,57.41,57.49,520569.0,43.6109,43.626,43.4746,43.5352,520569.0
2015-08-18 09:50:00,57.48,57.58,57.46,57.51,517324.0,43.5276,43.6033,43.5124,43.5503,517324.0
2015-08-18 10:00:00,57.51,57.64,57.49,57.63,391062.0,43.5503,43.6488,43.5352,43.6412,391062.0
2015-08-18 10:10:00,57.63,57.7,57.62,57.7,299864.0,43.6412,43.6942,43.6336,43.6942,299864.0
2015-08-18 10:20:00,57.7,57.72,57.56,57.56,314809.0,43.6942,43.7093,43.5882,43.5882,314809.0
2015-08-18 10:30:00,57.56,57.6,57.47,57.52,316683.0,43.5882,43.6185,43.52,43.5579,316683.0
2015-08-18 10:40:00,57.52,57.54,57.46,57.48,199007.0,43.5579,43.573,43.5124,43.5276,199007.0
2015-08-18 10:50:00,57.48,57.54,57.47,57.51,236578.0,43.5276,43.573,43.52,43.5503,236578.0
2015-08-18 11:00:00,57.51,57.52,57.42,57.44,151780.0,43.5503,43.5579,43.4822,43.4973,151780.0
2015-08-18 11:10:00,57.44,57.5,57.42,57.44,141230.0,43.4973,43.5427,43.4822,43.4973,141230.0
2015-08-18 11:20:00,57.43,57.46,57.39,57.42,213226.0,43.4897,43.5124,43.4594,43.4822,213226.0
2015-08-18 11:30:00,57.42,57.43,57.32,57.33,146089.0,43.4822,43.4897,43.4064,43.414,146089.0
2015-08-18 11:40:00,57.32,57.37,57.3,57.31,159581.0,43.4064,43.4443,43.3913,43.3989,159581.0
2015-08-18 11:50:00,57.31,57.34,57.27,57.33,171680.0,43.3989,43.4216,43.3686,43.414,171680.0
2015-08-18 12:00:00,57.34,57.36,57.32,57.34,168298.0,43.4216,43.4367,43.4064,43.4216,168298.0
2015-08-18 12:10:00,57.35,57.43,57.34,57.42,159523.0,43.4291,43.4897,43.4216,43.4822,159523.0
2015-08-18 12:20:00,57.42,57.5,57.42,57.45,154246.0,43.4822,43.5427,43.4822,43.5049,154246.0
2015-08-18 12:30:00,57.45,57.46,57.41,57.45,115873.0,43.5049,43.5124,43.4746,43.5049,115873.0
2015-08-18 12:40:00,57.45,57.51,57.43,57.5,265640.0,43.5049,43.5503,43.4897,43.5427,265640.0
2015-08-18 12:50:00,57.5,57.54,57.46,57.46,179499.0,43.5427,43.573,43.5124,43.5124,179499.0
2015-08-18 13:00:00,57.46,57.49,57.43,57.46,204482.0,43.5124,43.5352,43.4897,43.5124,204482.0
2015-08-18 13:10:00,57.47,57.47,57.42,57.44,79026.0,43.52,43.52,43.4822,43.4973,79026.0
2015-08-18 13:20:00,57.44,57.49,57.42,57.47,126944.0,43.4973,43.5352,43.4822,43.52,126944.0
2015-08-18 13:30:00,57.48,57.51,57.41,57.41,145070.0,43.5276,43.5503,43.4746,43.4746,145070.0
2015-08-18 13:40:00,57.41,57.43,57.39,57.39,137281.0,43.4746,43.4897,43.4594,43.4594,137281.0
2015-08-18 13:50:00,57.39,57.5,57.39,57.47,152417.0,43.4594,43.5427,43.4594,43.52,152417.0
2015-08-18 14:00:00,57.47,57.48,57.41,57.46,207485.0,43.52,43.5276,43.4746,43.5124,207485.0
2015-08-18 14:10:00,57.46,57.52,57.46,57.49,149034.0,43.5124,43.5579,43.5124,43.5352,149034.0
2015-08-18 14:20:00,57.5,57.55,57.49,57.51,172844.0,43.5427,43.5806,43.5352,43.5503,172844.0
2015-08-18 14:30:00,57.52,57.54,57.48,57.54,145946.0,43.5579,43.573,43.5276,43.573,145946.0
2015-08-18 14:40:00,57.54,57.54,57.46,57.49,175917.0,43.573,43.573,43.5124,43.5352,175917.0
2015-08-18 14:50:00,57.5,57.5,57.44,57.45,163591.0,43.5427,43.5427,43.4973,43.5049,163591.0
2015-08-18 15:00:00,57.46,57.52,57.45,57.5,135771.0,43.5124,43.5579,43.5049,43.5427,135771.0
2015-08-18 15:10:00,57.5,57.52,57.47,57.49,128620.0,43.5427,43.5579,43.52,43.5352,128620.0
2015-08-18 15:20:00,57.5,57.52,57.46,57.5,214920.0,43.5427,43.5579,43.5124,43.5427,214920.0
2015-08-18 15:30:00,57.51,57.51,57.45,57.5,193130.0,43.5503,43.5503,43.5049,43.5427,193130.0
2015-08-18 15:40:00,57.5,57.51,57.44,57.51,268781.0,43.5427,43.5503,43.4973,43.5503,268781.0
2015-08-18 15:50:00,57.5,57.55,57.46,57.53,577634.0,43.5427,43.5806,43.5124,43.5655,577634.0
2015-08-19 09:30:00,57.28,57.38,57.12,57.13,468949.0,43.3761,43.4519,43.255,43.2625,468949.0
2015-08-19 09:40:00,57.12,57.19,57.08,57.15,374370.0,43.255,43.308,43.2247,43.2777,374370.0
2015-08-19 09:50:00,57.15,57.21,57.13,57.16,256575.0,43.2777,43.3231,43.2625,43.2853,256575.0
2015-08-19 10:00:00,57.15,57.29,57.15,57.29,390147.0,43.2777,43.3837,43.2777,43.3837,390147.0
2015-08-19 10:10:00,57.29,57.3,57.15,57.18,276702.0,43.3837,43.3913,43.2777,43.3004,276702.0
2015-08-19 10:20:00,57.17,57.21,57.16,57.19,241410.0,43.2928,43.3231,43.2853,43.308,241410.0
2015-08-19 10:30:00,57.19,57.21,57.11,57.14,256945.0,43.308,43.3231,43.2474,43.2701,256945.0
2015-08-19 10:40:00,57.14,57.15,56.98,57.02,361366.0,43.2701,43.2777,43.149,43.1792,361366.0
2015-08-19 10:50:00,57.03,57.04,56.95,57.0,287884.0,43.1868,43.1944,43.1262,43.1641,287884.0
2015-08-19 11:00:00,57.0,57.05,56.99,57.04,257301.0,43.1641,43.202,43.1565,43.1944,257301.0
2015-08-19 11:10:00,57.04,57.05,56.97,56.97,272029.0,43.1944,43.202,43.1414,43.1414,272029.0
2015-08-19 11:20:00,56.98,57.02,56.96,56.98,243126.0,43.149,43.1792,43.1338,43.149,243126.0
2015-08-19 11:30:00,56.98,57.05,56.96,57.05,201909.0,43.149,43.202,43.1338,43.202,201909.0
2015-08-19 11:40:00,57.05,57.06,56.97,56.97,171928.0,43.202,43.2095,43.1414,43.1414,171928.0
2015-08-19 11:50:00,56.98,57.07,56.97,57.07,222949.0,43.149,43.2171,43.1414,43.2171,222949.0
2015-08-19 12:00:00,57.07,57.14,57.06,57.14,287884.0,43.2171,43.2701,43.2095,43.2701,287884.0
2015-08-19 12:10:00,57.14,57.14,57.08,57.11,230146.0,43.2701,43.2701,43.2247,43.2474,230146.0
2015-08-19 12:20:00,57.11,57.15,57.09,57.11,125146.0,43.2474,43.2777,43.2323,43.2474,125146.0
2015-08-19 12:30:00,57.12,57.21,57.11,57.2,145463.0,43.255,43.3231,43.2474,43.3156,145463.0
2015-08-19 12:40:00,57.21,57.24,57.16,57.17,122998.0,43.3231,43.3458,43.2853,43.2928,122998.0
2015-08-19 12:50:00,57.18,57.28,57.18,57.23,174013.0,43.3004,43.3761,43.3004,43.3383,174013.0
2015-08-19 13:00:00,57.24,57.3,57.23,57.29,138007.0,43.3458,43.3913,43.3383,43.3837,138007.0
2015-08-19 13:10:00,57.29,57.35,57.28,57.34,150447.0,43.3837,43.4291,43.3761,43.4216,150447.0
2015-08-19 13:20:00,57.35,57.38,57.26,57.26,219087.0,43.4291,43.4519,43.361,43.361,219087.0
2015-08-19 13:30:00,57.26,57.33,57.25,57.31,232710.0,43.361,43.414,43.3534,43.3989,232710.0
2015-08-19 13:40:00,57.31,57.45,57.29,57.34,292457.0,43.3989,43.5049,43.3837,43.4216,292457.0
2015-08-19 13:50:00,57.33,57.34,57.18,57.19,249089.0,43.414,43.4216,43.3004,43.308,249089.0
2015-08-19 14:00:00,57.19,57.4,57.18,57.36,407611.0,43.308,43.467,43.3004,43.4367,407611.0
2015-08-19 14:10:00,57.36,57.55,57.36,57.42,376232.0,43.4367,43.5806,43.4367,43.4822,376232.0
2015-08-19 14:20:00,57.43,57.44,57.32,57.36,186193.0,43.4897,43.4973,43.4064,43.4367,186193.0
2015-08-19 14:30:00,57.37,57.4,57.35,57.36,234222.0,43.4443,43.467,43.4291,43.4367,234222.0
2015-08-19 14:40:00,57.36,57.37,57.23,57.27,336720.0,43.4367,43.4443,43.3383,43.3686,336720.0
2015-08-19 14:50:00,57.28,57.28,57.13,57.19,299592.0,43.3761,43.3761,43.2625,43.308,299592.0
2015-08-19 15:00:00,57.19,57.19,57.09,57.16,412425.0,43.308,43.308,43.2323,43.2853,412425.0
2015-08-19 15:10:00,57.16,57.19,57.12,57.17,420549.0,43.2853,43.308,43.255,43.2928,420549.0
2015-08-19 15:20:00,57.17,57.22,57.15,57.17,289111.0,43.2928,43.3307,43.2777,43.2928,289111.0
2015-08-19 15:30:00,57.18,57.23,57.14,57.17,317000.0,43.3004,43.3383,43.2701,43.2928,317000.0
2015-08-19 15:40:00,57.16,57.25,57.15,57.23,478783.0,43.2853,43.3534,43.2777,43.3383,478783.0
2015-08-19 15:50:00,57.23,57.27,57.06,57.07,1002929.0,43.3383,43.3686,43.2095,43.2171,1002929.0
2015-08-20 09:30:00,56.46,56.58,56.32,56.55,1243022.0,42.7552,42.846,42.6492,42.8233,1243022.0
2015-08-20 09:40:00,56.55,56.57,56.34,56.36,901486.0,42.8233,42.8385,42.6643,42.6795,901486.0
2015-08-20 09:50:00,56.35,56.38,56.2,56.22,513590.0,42.6719,42.6946,42.5583,42.5734,513590.0
2015-08-20 10:00:00,56.22,56.25,56.12,56.19,629972.0,42.5734,42.5962,42.4977,42.5507,629972.0
2015-08-20 10:10:00,56.19,56.31,56.16,56.21,430493.0,42.5507,42.6416,42.528,42.5659,430493.0
2015-08-20 10:20:00,56.21,56.24,56.11,56.15,445394.0,42.5659,42.5886,42.4901,42.5204,445394.0
2015-08-20 10:30:00,56.16,56.27,56.13,56.26,309733.0,42.528,42.6113,42.5053,42.6037,309733.0
2015-08-20 10:40:00,56.26,56.26,56.15,56.21,301415.0,42.6037,42.6037,42.5204,42.5659,301415.0
2015-08-20 10:50:00,56.22,56.36,56.2,56.27,354246.0,42.5734,42.6795,42.5583,42.6113,354246.0
2015-08-20 11:00:00,56.27,56.32,56.2,56.21,329716.0,42.6113,42.6492,42.5583,42.5659,329716.0
2015-08-20 11:10:00,56.21,56.23,56.12,56.13,269707.0,42.5659,42.581,42.4977,42.5053,269707.0
2015-08-20 11:20:00,56.13,56.31,56.13,56.25,226461.0,42.5053,42.6416,42.5053,42.5962,226461.0
2015-08-20 11:30:00,56.24,56.26,56.15,56.21,198207.0,42.5886,42.6037,42.5204,42.5659,198207.0
2015-08-20 11:40:00,56.21,56.29,56.18,56.29,177464.0,42.5659,42.6264,42.5431,42.6264,177464.0
2015-08-20 11:50:00,56.29,56.39,56.24,56.38,271617.0,42.6264,42.7022,42.5886,42.6946,271617.0
2015-08-20 12:00:00,56.38,56.38,56.26,56.36,279079.0,42.6946,42.6946,42.6037,42.6795,279079.0
2015-08-20 12:10:00,56.37,56.39,56.27,56.32,303338.0,42.687,42.7022,42.6113,42.6492,303338.0
2015-08-20 12:20:00,56.32,56.32,56.22,56.25,306569.0,42.6492,42.6492,42.5734,42.5962,306569.0
2015-08-20 12:30:00,56.25,56.35,56.24,56.33,280137.0,42.5962,42.6719,42.5886,42.6567,280137.0
2015-08-20 12:40:00,56.33,56.36,56.21,56.3,283650.0,42.6567,42.6795,42.5659,42.634,283650.0
2015-08-20 12:50:00,56.31,56.33,56.17,56.26,542893.0,42.6416,42.6567,42.5356,42.6037,542893.0
2015-08-20 13:00:00,56.26,56.31,56.23,56.27,323240.0,42.6037,42.6416,42.581,42.6113,323240.0
2015-08-20 13:10:00,56.26,56.35,56.23,56.33,353149.0,42.6037,42.6719,42.581,42.6567,353149.0
2015-08-20 13:20:00,56.33,56.45,56.32,56.38,515023.0,42.6567,42.7476,42.6492,42.6946,515023.0
2015-08-20 13:30:00,56.38,56.43,56.35,56.39,358730.0,42.6946,42.7325,42.6719,42.7022,358730.0
2015-08-20 13:40:00,56.4,56.5,56.34,56.49,480825.0,42.7097,42.7855,42.6643,42.7779,480825.0
2015-08-20 13:50:00,56.5,56.55,56.47,56.51,299831.0,42.7855,42.8233,42.7628,42.793,299831.0
2015-08-20 14:00:00,56.51,56.53,56.4,56.42,292248.0,42.793,42.8082,42.7097,42.7249,292248.0
2015-08-20 14:10:00,56.42,56.47,56.4,56.45,397376.0,42.7249,42.7628,42.7097,42.7476,397376.0
2015-08-20 14:20:00,56.44,56.51,56.41,56.42,388880.0,42.74,42.793,42.7173,42.7249,388880.0
2015-08-20 14:30:00,56.41,56.45,56.35,56.37,365736.0,42.7173,42.7476,42.6719,42.687,365736.0
2015-08-20 14:40:00,56.36,56.38,56.31,56.33,505868.0,42.6795,42.6946,42.6416,42.6567,505868.0
2015-08-20 14:50:00,56.32,56.4,56.32,56.34,407308.0,42.6492,42.7097,42.6492,42.6643,407308.0
2015-08-20 15:00:00,56.34,56.42,56.31,56.37,457455.0,42.6643,42.7249,42.6416,42.687,457455.0
2015-08-20 15:10:00,56.38,56.42,56.32,56.34,686821.0,42.6946,42.7249,42.6492,42.6643,686821.0
2015-08-20 15:20:00,56.33,56.4,56.32,56.4,430163.0,42.6567,42.7097,42.6492,42.7097,430163.0
2015-08-20 15:30:00,56.39,56.48,56.34,56.34,618684.0,42.7022,42.7703,42.6643,42.6643,618684.0
2015-08-20 15:40:00,56.35,56.41,56.28,56.29,851648.0,42.6719,42.7173,42.6189,42.6264,851648.0
2015-08-20 15:50:00,56.29,56.3,56.11,56.12,1845042.0,42.6264,42.634,42.4901,42.4977,1845042.0
2015-08-21 09:30:00,55.33,55.78,55.17,55.64,2298329.0,41.8995,42.2402,41.7783,42.1342,2298329.0
2015-08-21 09:40:00,55.65,55.65,55.27,55.36,704713.0,42.1418,42.1418,41.854,41.9222,704713.0
2015-08-21 09:50:00,55.36,55.6,55.31,55.53,718445.0,41.9222,42.1039,41.8843,42.0509,718445.0
2015-08-21 10:00:00,55.53,55.7,55.5,55.58,781633.0,42.0509,42.1797,42.0282,42.0888,781633.0
2015-08-21 10:10:00,55.59,55.59,55.47,55.51,496164.0,42.0964,42.0964,42.0055,42.0358,496164.0
2015-08-21 10:20:00,55.51,55.61,55.41,55.41,415577.0,42.0358,42.1115,41.96,41.96,415577.0
2015-08-21 10:30:00,55.41,55.45,55.2,55.27,633267.0,41.96,41.9903,41.801,41.854,633267.0
2015-08-21 10:40:00,55.26,55.41,55.25,55.26,484141.0,41.8465,41.96,41.8389,41.8465,484141.0
2015-08-21 10:50:00,55.26,55.3,55.19,55.25,596121.0,41.8465,41.8768,41.7935,41.8389,596121.0
2015-08-21 11:00:00,55.25,55.29,55.06,55.07,491274.0,41.8389,41.8692,41.695,41.7026,491274.0
2015-08-21 11:10:00,55.07,55.07,54.96,55.07,934949.0,41.7026,41.7026,41.6193,41.7026,934949.0
2015-08-21 11:20:00,55.07,55.09,54.95,54.97,863340.0,41.7026,41.7177,41.6117,41.6269,863340.0
2015-08-21 11:30:00,54.97,55.0,54.77,54.79,662297.0,41.6269,41.6496,41.4754,41.4905,662297.0
2015-08-21 11:40:00,54.79,55.02,54.76,54.96,542112.0,41.4905,41.6647,41.4678,41.6193,542112.0
2015-08-21 11:50:00,54.97,55.12,54.91,55.1,537342.0,41.6269,41.7404,41.5814,41.7253,537342.0
2015-08-21 12:00:00,55.1,55.22,55.03,55.19,571291.0,41.7253,41.8162,41.6723,41.7935,571291.0
2015-08-21 12:10:00,55.19,55.26,55.05,55.11,379234.0,41.7935,41.8465,41.6874,41.7329,379234.0
2015-08-21 12:20:00,55.11,55.14,55.04,55.06,306740.0,41.7329,41.7556,41.6799,41.695,306740.0
2015-08-21 12:30:00,55.05,55.19,55.05,55.15,356891.0,41.6874,41.7935,41.6874,41.7632,356891.0
2015-08-21 12:40:00,55.15,55.15,54.96,55.02,410540.0,41.7632,41.7632,41.6193,41.6647,410540.0
2015-08-21 12:50:00,55.02,55.02,54.8,54.8,372821.0,41.6647,41.6647,41.4981,41.4981,372821.0
2015-08-21 13:00:00,54.81,54.86,54.74,54.77,638631.0,41.5057,41.5436,41.4527,41.4754,638631.0
2015-08-21 13:10:00,54.78,54.78,54.7,54.73,572574.0,41.483,41.483,41.4224,41.4451,572574.0
2015-08-21 13:20:00,54.73,54.91,54.71,54.91,611552.0,41.4451,41.5814,41.43,41.5814,611552.0
2015-08-21 13:30:00,54.91,54.92,54.79,54.91,633176.0,41.5814,41.589,41.4905,41.5814,633176.0
2015-08-21 13:40:00,54.91,54.96,54.81,54.85,581797.0,41.5814,41.6193,41.5057,41.536,581797.0
2015-08-21 13:50:00,54.85,54.98,54.72,54.96,384360.0,41.536,41.6344,41.4375,41.6193,384360.0
2015-08-21 14:00:00,54.96,55.06,54.83,54.91,620551.0,41.6193,41.695,41.5208,41.5814,620551.0
2015-08-21 14:10:00,54.91,54.92,54.71,54.75,510969.0,41.5814,41.589,41.43,41.4603,510969.0
2015-08-21 14:20:00,54.74,54.8,54.65,54.75,381657.0,41.4527,41.4981,41.3845,41.4603,381657.0
2015-08-21 14:30:00,54.75,54.79,54.63,54.65,457492.0,41.4603,41.4905,41.3694,41.3845,457492.0
2015-08-21 14:40:00,54.66,54.68,54.48,54.5,714879.0,41.3921,41.4072,41.2558,41.2709,714879.0
2015-08-21 14:50:00,54.5,54.5,54.39,54.41,675234.0,41.2709,41.2709,41.1876,41.2028,675234.0
2015-08-21 15:00:00,54.41,54.5,54.38,54.41,967040.0,41.2028,41.2709,41.1801,41.2028,967040.0
2015-08-21 15:10:00,54.4,54.42,54.16,54.42,1033389.0,41.1952,41.2104,41.0135,41.2104,1033389.0
2015-08-21 15:20:00,54.41,54.47,54.35,54.39,714336.0,41.2028,41.2482,41.1573,41.1876,714336.0
2015-08-21 15:30:00,54.38,54.39,54.21,54.34,1036054.0,41.1801,41.1876,41.0513,41.1498,1036054.0
2015-08-21 15:40:00,54.34,54.43,54.32,54.43,1040345.0,41.1498,41.2179,41.1346,41.2179,1040345.0
2015-08-21 15:50:00,54.43,54.44,53.97,53.99,3034421.0,41.2179,41.2255,40.8696,40.8847,3034421.0
2015-08-24 09:30:00,49.27,50.46,47.75,50.45,3450668.0,37.3104,38.2116,36.1594,38.204,3450668.0
2015-08-24 09:40:00,50.47,52.21,50.46,51.51,2247671.0,38.2192,39.5368,38.2116,39.0067,2247671.0
2015-08-24 09:50:00,51.52,51.96,51.39,51.82,1551761.0,39.0143,39.3475,38.9158,39.2415,1551761.0
2015-08-24 10:00:00,51.81,52.2,51.01,52.03,961692.0,39.2339,39.5292,38.6281,39.4005,961692.0
2015-08-24 10:10:00,52.03,52.55,51.99,52.41,1190013.0,39.4005,39.7943,39.3702,39.6883,1190013.0
2015-08-24 10:20:00,52.4,52.53,52.16,52.17,653797.0,39.6807,39.7791,39.4989,39.5065,653797.0
2015-08-24 10:30:00,52.16,52.34,51.82,52.32,1086196.0,39.4989,39.6352,39.2415,39.6201,1086196.0
2015-08-24 10:40:00,52.31,52.38,52.02,52.36,815634.0,39.6125,39.6655,39.3929,39.6504,815634.0
2015-08-24 10:50:00,52.35,52.41,52.28,52.33,955125.0,39.6428,39.6883,39.5898,39.6277,955125.0
2015-08-24 11:00:00,52.33,52.36,52.19,52.2,986443.0,39.6277,39.6504,39.5217,39.5292,986443.0
2015-08-24 11:10:00,52.2,52.2,51.87,51.88,539691.0,39.5292,39.5292,39.2793,39.2869,539691.0
2015-08-24 11:20:00,51.89,51.89,51.8,51.81,541114.0,39.2945,39.2945,39.2263,39.2339,541114.0
2015-08-24 11:30:00,51.81,52.08,51.75,52.08,407845.0,39.2339,39.4384,39.1885,39.4384,407845.0
2015-08-24 11:40:00,52.07,52.32,52.0,52.32,573693.0,39.4308,39.6201,39.3778,39.6201,573693.0
2015-08-24 11:50:00,52.31,52.74,52.31,52.71,444508.0,39.6125,39.9382,39.6125,39.9154,444508.0
2015-08-24 12:00:00,52.7,52.78,52.69,52.78,527801.0,39.9079,39.9684,39.9003,39.9684,527801.0
2015-08-24 12:10:00,52.78,52.99,52.77,52.98,906374.0,39.9684,40.1275,39.9609,40.1199,906374.0
2015-08-24 12:20:00,52.98,53.24,52.91,53.22,542747.0,40.1199,40.3168,40.0669,40.3016,542747.0
2015-08-24 12:30:00,53.23,53.23,53.08,53.18,587516.0,40.3092,40.3092,40.1956,40.2713,587516.0
2015-08-24 12:40:00,53.19,53.2,52.91,52.91,420935.0,40.2789,40.2865,40.0669,40.0669,420935.0
2015-08-24 12:50:00,52.91,53.15,52.87,53.02,588541.0,40.0669,40.2486,40.0366,40.1502,588541.0
2015-08-24 13:00:00,53.02,53.07,53.0,53.06,300453.0,40.1502,40.188,40.135,40.1805,300453.0
2015-08-24 13:10:00,53.06,53.1,52.97,53.03,385965.0,40.1805,40.2108,40.1123,40.1578,385965.0
2015-08-24 13:20:00,53.02,53.03,52.8,52.82,333437.0,40.1502,40.1578,39.9836,39.9987,333437.0
2015-08-24 13:30:00,52.83,52.83,52.6,52.6,217778.0,40.0063,40.0063,39.8321,39.8321,217778.0
2015-08-24 13:40:00,52.6,52.62,52.46,52.6,505690.0,39.8321,39.8473,39.7261,39.8321,505690.0
2015-08-24 13:50:00,52.59,52.59,52.27,52.27,292848.0,39.8246,39.8246,39.5822,39.5822,292848.0
2015-08-24 14:00:00,52.28,52.28,52.05,52.08,619697.0,39.5898,39.5898,39.4156,39.4384,619697.0
2015-08-24 14:10:00,52.08,52.12,51.83,52.01,710889.0,39.4384,39.4686,39.249,39.3853,710889.0
2015-08-24 14:20:00,52.01,52.1,51.89,51.9,506633.0,39.3853,39.4535,39.2945,39.302,506633.0
2015-08-24 14:30:00,51.9,52.08,51.89,52.02,464224.0,39.302,39.4384,39.2945,39.3929,464224.0
2015-08-24 14:40:00,52.02,52.02,51.83,51.83,304064.0,39.3929,39.3929,39.249,39.249,304064.0
2015-08-24 14:50:00,51.84,51.84,51.5,51.5,362978.0,39.2566,39.2566,38.9991,38.9991,362978.0
2015-08-24 15:00:00,51.5,51.52,51.13,51.38,1451827.0,38.9991,39.0143,38.719,38.9083,1451827.0
2015-08-24 15:10:00,51.38,51.38,51.11,51.12,839992.0,38.9083,38.9083,38.7038,38.7114,839992.0
2015-08-24 15:20:00,51.11,51.16,50.91,50.92,1712453.0,38.7038,38.7417,38.5524,38.5599,1712453.0
2015-08-24 15:30:00,50.91,51.92,50.53,51.78,2503650.0,38.5524,39.3172,38.2646,39.2112,2503650.0
2015-08-24 15:40:00,51.78,51.98,51.5,51.59,1341401.0,39.2112,39.3626,38.9991,39.0673,1341401.0
2015-08-24 15:50:00,51.59,51.74,51.24,51.25,1700757.0,39.0673,39.1809,38.8023,38.8098,1700757.0
2015-08-25 09:30:00,53.55,53.65,52.51,52.78,1780349.0,40.5515,40.6273,39.764,39.9684,1780349.0
2015-08-25 09:40:00,52.77,52.94,52.45,52.45,974258.0,39.9609,40.0896,39.7185,39.7185,974258.0
2015-08-25 09:50:00,52.45,52.54,52.29,52.48,953253.0,39.7185,39.7867,39.5974,39.7413,953253.0
2015-08-25 10:00:00,52.48,52.61,52.29,52.49,752466.0,39.7413,39.8397,39.5974,39.7488,752466.0
2015-08-25 10:10:00,52.49,52.6,52.25,52.43,720480.0,39.7488,39.8321,39.5671,39.7034,720480.0
2015-08-25 10:20:00,52.42,52.5,52.19,52.24,586257.0,39.6958,39.7564,39.5217,39.5595,586257.0
2015-08-25 10:30:00,52.24,52.24,52.03,52.16,400109.0,39.5595,39.5595,39.4005,39.4989,400109.0
2015-08-25 10:40:00,52.17,52.33,52.16,52.23,546214.0,39.5065,39.6277,39.4989,39.5519,546214.0
2015-08-25 10:50:00,52.23,52.3,52.12,52.13,501138.0,39.5519,39.605,39.4686,39.4762,501138.0
2015-08-25 11:00:00,52.14,52.3,52.13,52.29,425176.0,39.4838,39.605,39.4762,39.5974,425176.0
2015-08-25 11:10:00,52.29,52.46,52.28,52.38,538982.0,39.5974,39.7261,39.5898,39.6655,538982.0
2015-08-25 11:20:00,52.38,52.54,52.37,52.38,504429.0,39.6655,39.7867,39.658,39.6655,504429.0
2015-08-25 11:30:00,52.38,52.38,52.22,52.23,361510.0,39.6655,39.6655,39.5444,39.5519,361510.0
2015-08-25 11:40:00,52.24,52.29,52.05,52.16,712196.0,39.5595,39.5974,39.4156,39.4989,712196.0
2015-08-25 11:50:00,52.17,52.17,52.0,52.01,487493.0,39.5065,39.5065,39.3778,39.3853,487493.0
2015-08-25 12:00:00,52.01,52.06,51.99,52.04,446726.0,39.3853,39.4232,39.3702,39.4081,446726.0
2015-08-25 12:10:00,52.04,52.13,51.97,52.0,348706.0,39.4081,39.4762,39.3551,39.3778,348706.0
2015-08-25 12:20:00,51.99,52.09,51.98,51.99,224932.0,39.3702,39.4459,39.3626,39.3702,224932.0
2015-08-25 12:30:00,51.99,52.09,51.93,51.95,228721.0,39.3702,39.4459,39.3248,39.3399,228721.0
2015-08-25 12:40:00,51.95,52.03,51.88,51.9,296178.0,39.3399,39.4005,39.2869,39.302,296178.0
2015-08-25 12:50:00,51.91,51.94,51.79,51.81,326424.0,39.3096,39.3323,39.2188,39.2339,326424.0
2015-08-25 13:00:00,51.81,51.82,51.72,51.73,511996.0,39.2339,39.2415,39.1657,39.1733,511996.0
2015-08-25 13:10:00,51.73,51.75,51.61,51.63,353796.0,39.1733,39.1885,39.0824,39.0976,353796.0
2015-08-25 13:20:00,51.63,51.67,51.26,51.28,733328.0,39.0976,39.1279,38.8174,38.8325,733328.0
2015-08-25 13:30:00,51.28,51.38,51.25,51.37,513573.0,38.8325,38.9083,38.8098,38.9007,513573.0
2015-08-25 13:40:00,51.36,51.36,51.24,51.29,426300.0,38.8931,38.8931,38.8023,38.8401,426300.0
2015-08-25 13:50:00,51.3,51.42,51.29,51.39,541175.0,38.8477,38.9386,38.8401,38.9158,541175.0
2015-08-25 14:00:00,51.39,51.39,51.29,51.31,492263.0,38.9158,38.9158,38.8401,38.8553,492263.0
2015-08-25 14:10:00,51.31,51.4,51.25,51.38,383552.0,38.8553,38.9234,38.8098,38.9083,383552.0
2015-08-25 14:20:00,51.38,51.5,51.35,51.47,493696.0,38.9083,38.9991,38.8856,38.9764,493696.0
2015-08-25 14:30:00,51.47,51.53,51.38,51.4,358969.0,38.9764,39.0219,38.9083,38.9234,358969.0
2015-08-25 14:40:00,51.4,51.59,51.39,51.59,335233.0,38.9234,39.0673,38.9158,39.0673,335233.0
2015-08-25 14:50:00,51.59,51.71,51.56,51.61,493297.0,39.0673,39.1582,39.0446,39.0824,493297.0
2015-08-25 15:00:00,51.6,51.68,51.43,51.49,724555.0,39.0749,39.1355,38.9461,38.9916,724555.0
2015-08-25 15:10:00,51.48,51.5,51.19,51.21,854072.0,38.984,38.9991,38.7644,38.7795,854072.0
2015-08-25 15:20:00,51.21,51.22,50.98,50.99,1134467.0,38.7795,38.7871,38.6054,38.6129,1134467.0
2015-08-25 15:30:00,50.99,51.02,50.63,50.64,1752855.0,38.6129,38.6357,38.3403,38.3479,1752855.0
2015-08-25 15:40:00,50.63,50.72,50.31,50.34,1918419.0,38.3403,38.4085,38.098,38.1207,1918419.0
2015-08-25 15:50:00,50.34,50.67,50.0,50.03,2223576.0,38.1207,38.3706,37.8632,37.886,2223576.0
2015-08-26 09:30:00,51.56,51.96,51.34,51.5,1512423.0,39.0446,39.3475,38.878,38.9991,1512423.0
2015-08-26 09:40:00,51.5,51.5,51.27,51.45,1185829.0,38.9991,38.9991,38.825,38.9613,1185829.0
2015-08-26 09:50:00,51.46,51.47,51.15,51.37,813208.0,38.9689,38.9764,38.7341,38.9007,813208.0
2015-08-26 10:00:00,51.38,51.55,51.2,51.36,638358.0,38.9083,39.037,38.772,38.8931,638358.0
2015-08-26 10:10:00,51.36,51.44,50.94,50.94,1204473.0,38.8931,38.9537,38.5751,38.5751,1204473.0
2015-08-26 10:20:00,50.95,51.28,50.88,51.26,638564.0,38.5826,38.8325,38.5296,38.8174,638564.0
2015-08-26 10:30:00,51.27,51.52,51.14,51.18,822542.0,38.825,39.0143,38.7265,38.7568,822542.0
2015-08-26 10:40:00,51.18,51.19,50.85,50.94,480193.0,38.7568,38.7644,38.5069,38.5751,480193.0
2015-08-26 10:50:00,50.95,51.22,50.87,50.99,622512.0,38.5826,38.7871,38.5221,38.6129,622512.0
2015-08-26 11:00:00,50.98,51.05,50.78,50.91,653454.0,38.6054,38.6584,38.4539,38.5524,653454.0
2015-08-26 11:10:00,50.9,51.05,50.82,51.01,542867.0,38.5448,38.6584,38.4842,38.6281,542867.0
2015-08-26 11:20:00,51.01,51.12,50.98,51.01,576355.0,38.6281,38.7114,38.6054,38.6281,576355.0
2015-08-26 11:30:00,51.0,51.09,50.65,50.67,685341.0,38.6205,38.6887,38.3555,38.3706,685341.0
2015-08-26 11:40:00,50.66,50.94,50.65,50.89,435302.0,38.363,38.5751,38.3555,38.5372,435302.0
2015-08-26 11:50:00,50.89,50.99,50.83,50.94,491638.0,38.5372,38.6129,38.4918,38.5751,491638.0
2015-08-26 12:00:00,50.93,50.95,50.76,50.86,464175.0,38.5675,38.5826,38.4388,38.5145,464175.0
2015-08-26 12:10:00,50.86,50.99,50.79,50.98,344828.0,38.5145,38.6129,38.4615,38.6054,344828.0
2015-08-26 12:20:00,50.97,51.01,50.79,50.82,393306.0,38.5978,38.6281,38.4615,38.4842,393306.0
2015-08-26 12:30:00,50.81,50.82,50.6,50.6,510515.0,38.4766,38.4842,38.3176,38.3176,510515.0
2015-08-26 12:40:00,50.6,50.8,50.58,50.78,230794.0,38.3176,38.4691,38.3025,38.4539,230794.0
2015-08-26 12:50:00,50.78,50.92,50.71,50.91,436500.0,38.4539,38.5599,38.4009,38.5524,436500.0
2015-08-26 13:00:00,50.92,51.01,50.79,50.85,461916.0,38.5599,38.6281,38.4615,38.5069,461916.0
2015-08-26 13:10:00,50.85,50.98,50.83,50.91,389129.0,38.5069,38.6054,38.4918,38.5524,389129.0
2015-08-26 13:20:00,50.92,51.18,50.92,51.17,382241.0,38.5599,38.7568,38.5599,38.7492,382241.0
2015-08-26 13:30:00,51.18,51.38,51.05,51.33,438782.0,38.7568,38.9083,38.6584,38.8704,438782.0
2015-08-26 13:40:00,51.32,51.35,51.12,51.2,289087.0,38.8628,38.8856,38.7114,38.772,289087.0
2015-08-26 13:50:00,51.19,51.38,51.14,51.35,407800.0,38.7644,38.9083,38.7265,38.8856,407800.0
2015-08-26 14:00:00,51.35,51.41,51.21,51.36,435541.0,38.8856,38.931,38.7795,38.8931,435541.0
2015-08-26 14:10:00,51.36,51.42,51.02,51.07,407623.0,38.8931,38.9386,38.6357,38.6735,407623.0
2015-08-26 14:20:00,51.07,51.22,51.03,51.19,332475.0,38.6735,38.7871,38.6432,38.7644,332475.0
2015-08-26 14:30:00,51.2,51.38,51.15,51.34,385821.0,38.772,38.9083,38.7341,38.878,385821.0
2015-08-26 14:40:00,51.34,51.72,51.34,51.54,862819.0,38.878,39.1657,38.878,39.0294,862819.0
2015-08-26 14:50:00,51.54,51.69,51.52,51.69,615029.0,39.0294,39.143,39.0143,39.143,615029.0
2015-08-26 15:00:00,51.68,51.86,51.54,51.83,764264.0,39.1355,39.2718,39.0294,39.249,764264.0
2015-08-26 15:10:00,51.83,52.07,51.83,52.04,908024.0,39.249,39.4308,39.249,39.4081,908024.0
2015-08-26 15:20:00,52.05,52.16,51.92,51.98,794835.0,39.4156,39.4989,39.3172,39.3626,794835.0
2015-08-26 15:30:00,51.98,52.21,51.97,51.97,1036609.0,39.3626,39.5368,39.3551,39.3551,1036609.0
2015-08-26 15:40:00,51.98,52.4,51.96,52.21,1049672.0,39.3626,39.6807,39.3475,39.5368,1049672.0
2015-08-26 15:50:00,52.2,52.41,52.12,52.32,2051088.0,39.5292,39.6883,39.4686,39.6201,2051088.0
2015-08-27 09:30:00,53.44,53.46,53.01,53.35,1412596.0,40.4682,40.4834,40.1426,40.4001,1412596.0
2015-08-27 09:40:00,53.35,53.46,53.07,53.16,908896.0,40.4001,40.4834,40.188,40.2562,908896.0
2015-08-27 09:50:00,53.16,53.3,53.0,53.04,579184.0,40.2562,40.3622,40.135,40.1653,579184.0
2015-08-27 10:00:00,53.04,53.07,52.88,53.05,671563.0,40.1653,40.188,40.0442,40.1729,671563.0
2015-08-27 10:10:00,53.05,53.18,53.0,53.04,456863.0,40.1729,40.2713,40.135,40.1653,456863.0
2015-08-27 10:20:00,53.05,53.12,52.99,53.02,325642.0,40.1729,40.2259,40.1275,40.1502,325642.0
2015-08-27 10:30:00,53.02,53.14,52.97,53.12,427436.0,40.1502,40.2411,40.1123,40.2259,427436.0
2015-08-27 10:40:00,53.13,53.43,53.12,53.42,405011.0,40.2335,40.4607,40.2259,40.4531,405011.0
2015-08-27 10:50:00,53.42,53.51,53.38,53.5,383428.0,40.4531,40.5212,40.4228,40.5137,383428.0
2015-08-27 11:00:00,53.48,53.64,53.41,53.53,430798.0,40.4985,40.6197,40.4455,40.5364,430798.0
2015-08-27 11:10:00,53.53,53.61,53.48,53.58,387410.0,40.5364,40.597,40.4985,40.5743,387410.0
2015-08-27 11:20:00,53.59,53.64,53.45,53.48,337192.0,40.5818,40.6197,40.4758,40.4985,337192.0
2015-08-27 11:30:00,53.49,53.51,53.34,53.37,299608.0,40.5061,40.5212,40.3925,40.4152,299608.0
2015-08-27 11:40:00,53.37,53.49,53.36,53.48,237989.0,40.4152,40.5061,40.4077,40.4985,237989.0
2015-08-27 11:50:00,53.48,53.5,53.41,53.46,227821.0,40.4985,40.5137,40.4455,40.4834,227821.0
2015-08-27 12:00:00,53.45,53.75,53.43,53.66,317672.0,40.4758,40.703,40.4607,40.6348,317672.0
2015-08-27 12:10:00,53.66,53.68,53.59,53.61,304071.0,40.6348,40.65,40.5818,40.597,304071.0
2015-08-27 12:20:00,53.61,53.61,53.51,53.58,289720.0,40.597,40.597,40.5212,40.5743,289720.0
2015-08-27 12:30:00,53.59,53.67,53.55,53.64,193192.0,40.5818,40.6424,40.5515,40.6197,193192.0
2015-08-27 12:40:00,53.65,53.66,53.55,53.64,227038.0,40.6273,40.6348,40.5515,40.6197,227038.0
2015-08-27 12:50:00,53.65,53.86,53.64,53.84,442985.0,40.6273,40.7863,40.6197,40.7711,442985.0
2015-08-27 13:00:00,53.84,53.85,53.75,53.81,392720.0,40.7711,40.7787,40.703,40.7484,392720.0
2015-08-27 13:10:00,53.8,53.86,53.79,53.84,408100.0,40.7409,40.7863,40.7333,40.7711,408100.0
2015-08-27 13:20:00,53.84,53.95,53.81,53.9,339039.0,40.7711,40.8544,40.7484,40.8166,339039.0
2015-08-27 13:30:00,53.9,53.97,53.85,53.85,328008.0,40.8166,40.8696,40.7787,40.7787,328008.0
2015-08-27 13:40:00,53.85,53.98,53.84,53.91,400103.0,40.7787,40.8772,40.7711,40.8242,400103.0
2015-08-27 13:50:00,53.92,54.04,53.84,54.04,424534.0,40.8317,40.9226,40.7711,40.9226,424534.0
2015-08-27 14:00:00,54.04,54.1,53.98,53.98,567025.0,40.9226,40.968,40.8772,40.8772,567025.0
2015-08-27 14:10:00,53.98,54.06,53.81,53.89,518135.0,40.8772,40.9377,40.7484,40.809,518135.0
2015-08-27 14:20:00,53.9,53.96,53.6,53.67,717892.0,40.8166,40.862,40.5894,40.6424,717892.0
2015-08-27 14:30:00,53.67,53.85,53.62,53.83,570906.0,40.6424,40.7787,40.6045,40.7636,570906.0
2015-08-27 14:40:00,53.82,53.82,53.51,53.52,655192.0,40.756,40.756,40.5212,40.5288,655192.0
2015-08-27 14:50:00,53.52,53.64,53.26,53.3,804224.0,40.5288,40.6197,40.3319,40.3622,804224.0
2015-08-27 15:00:00,53.3,53.45,53.03,53.34,1205499.0,40.3622,40.4758,40.1578,40.3925,1205499.0
2015-08-27 15:10:00,53.34,53.46,53.12,53.37,883100.0,40.3925,40.4834,40.2259,40.4152,883100.0
2015-08-27 15:20:00,53.37,53.53,53.19,53.49,765606.0,40.4152,40.5364,40.2789,40.5061,765606.0
2015-08-27 15:30:00,53.5,53.63,53.34,53.5,1020486.0,40.5137,40.6121,40.3925,40.5137,1020486.0
2015-08-27 15:40:00,53.49,53.81,53.44,53.79,1005135.0,40.5061,40.7484,40.4682,40.7333,1005135.0
2015-08-27 15:50:00,53.8,54.05,53.69,54.03,1788935.0,40.7409,40.9302,40.6576,40.915,1788935.0
2015-08-28 09:30:00,53.75,53.93,53.65,53.71,666618.0,40.703,40.8393,40.6273,40.6727,666618.0
2015-08-28 09:40:00,53.71,53.73,53.5,53.52,371117.0,40.6727,40.6878,40.5137,40.5288,371117.0
2015-08-28 09:50:00,53.52,53.78,53.5,53.71,338339.0,40.5288,40.7257,40.5137,40.6727,338339.0
2015-08-28 10:00:00,53.71,53.8,53.55,53.58,435135.0,40.6727,40.7409,40.5515,40.5743,435135.0
2015-08-28 10:10:00,53.59,53.78,53.57,53.76,340309.0,40.5818,40.7257,40.5667,40.7106,340309.0
2015-08-28 10:20:00,53.74,53.9,53.65,53.82,322777.0,40.6954,40.8166,40.6273,40.756,322777.0
2015-08-28 10:30:00,53.83,53.93,53.76,53.79,277264.0,40.7636,40.8393,40.7106,40.7333,277264.0
2015-08-28 10:40:00,53.79,53.84,53.68,53.76,263535.0,40.7333,40.7711,40.65,40.7106,263535.0
2015-08-28 10:50:00,53.76,53.82,53.74,53.75,189997.0,40.7106,40.756,40.6954,40.703,189997.0
2015-08-28 11:00:00,53.75,53.85,53.72,53.77,202429.0,40.703,40.7787,40.6803,40.7181,202429.0
2015-08-28 11:10:00,53.77,53.81,53.69,53.75,266433.0,40.7181,40.7484,40.6576,40.703,266433.0
2015-08-28 11:20:00,53.76,53.84,53.73,53.82,329132.0,40.7106,40.7711,40.6878,40.756,329132.0
2015-08-28 11:30:00,53.82,53.85,53.68,53.68,568613.0,40.756,40.7787,40.65,40.65,568613.0
2015-08-28 11:40:00,53.68,53.69,53.47,53.5,450921.0,40.65,40.6576,40.491,40.5137,450921.0
2015-08-28 11:50:00,53.49,53.52,53.35,53.45,367974.0,40.5061,40.5288,40.4001,40.4758,367974.0
2015-08-28 12:00:00,53.45,53.55,53.41,53.47,306868.0,40.4758,40.5515,40.4455,40.491,306868.0
2015-08-28 12:10:00,53.47,53.6,53.42,53.55,379017.0,40.491,40.5894,40.4531,40.5515,379017.0
2015-08-28 12:20:00,53.55,53.58,53.5,53.54,212188.0,40.5515,40.5743,40.5137,40.544,212188.0
2015-08-28 12:30:00,53.54,53.65,53.53,53.61,206889.0,40.544,40.6273,40.5364,40.597,206889.0
2015-08-28 12:40:00,53.6,53.68,53.56,53.62,209525.0,40.5894,40.65,40.5591,40.6045,209525.0
2015-08-28 12:50:00,53.63,53.71,53.61,53.67,244490.0,40.6121,40.6727,40.597,40.6424,244490.0
2015-08-28 13:00:00,53.68,53.69,53.61,53.66,181624.0,40.65,40.6576,40.597,40.6348,181624.0
2015-08-28 13:10:00,53.66,53.7,53.61,53.63,140738.0,40.6348,40.6651,40.597,40.6121,140738.0
2015-08-28 13:20:00,53.63,53.64,53.43,53.43,219869.0,40.6121,40.6197,40.4607,40.4607,219869.0
2015-08-28 13:30:00,53.43,53.51,53.37,53.38,335651.0,40.4607,40.5212,40.4152,40.4228,335651.0
2015-08-28 13:40:00,53.37,53.5,53.33,53.46,238095.0,40.4152,40.5137,40.3849,40.4834,238095.0
2015-08-28 13:50:00,53.45,53.55,53.44,53.52,180509.0,40.4758,40.5515,40.4682,40.5288,180509.0
2015-08-28 14:00:00,53.52,53.72,53.52,53.6,286833.0,40.5288,40.6803,40.5288,40.5894,286833.0
2015-08-28 14:10:00,53.6,53.63,53.49,53.53,266936.0,40.5894,40.6121,40.5061,40.5364,266936.0
2015-08-28 14:20:00,53.54,53.6,53.51,53.57,287014.0,40.544,40.5894,40.5212,40.5667,287014.0
2015-08-28 14:30:00,53.57,53.6,53.46,53.54,305265.0,40.5667,40.5894,40.4834,40.544,305265.0
2015-08-28 14:40:00,53.53,53.61,53.44,53.55,286497.0,40.5364,40.597,40.4682,40.5515,286497.0
2015-08-28 14:50:00,53.55,53.57,53.47,53.48,316548.0,40.5515,40.5667,40.491,40.4985,316548.0
2015-08-28 15:00:00,53.49,53.5,53.4,53.45,484003.0,40.5061,40.5137,40.4379,40.4758,484003.0
2015-08-28 15:10:00,53.45,53.45,53.32,53.35,417333.0,40.4758,40.4758,40.3774,40.4001,417333.0
2015-08-28 15:20:00,53.35,53.37,53.17,53.23,708045.0,40.4001,40.4152,40.2638,40.3092,708045.0
2015-08-28 15:30:00,53.23,53.28,53.07,53.13,821715.0,40.3092,40.3471,40.188,40.2335,821715.0
2015-08-28 15:40:00,53.13,53.2,53.04,53.18,1034579.0,40.2335,40.2865,40.1653,40.2713,1034579.0
2015-08-28 15:50:00,53.19,53.58,53.18,53.53,2037267.0,40.2789,40.5743,40.2713,40.5364,2037267.0
2015-08-31 09:30:00,53.4,53.5,53.12,53.16,530533.0,40.4379,40.5137,40.2259,40.2562,530533.0
2015-08-31 09:40:00,53.15,53.29,53.08,53.1,293038.0,40.2486,40.3546,40.1956,40.2108,293038.0
2015-08-31 09:50:00,53.11,53.29,53.06,53.17,348685.0,40.2183,40.3546,40.1805,40.2638,348685.0
2015-08-31 10:00:00,53.17,53.2,53.08,53.17,285894.0,40.2638,40.2865,40.1956,40.2638,285894.0
2015-08-31 10:10:00,53.18,53.22,53.1,53.17,237422.0,40.2713,40.3016,40.2108,40.2638,237422.0
2015-08-31 10:20:00,53.17,53.32,53.15,53.29,254286.0,40.2638,40.3774,40.2486,40.3546,254286.0
2015-08-31 10:30:00,53.29,53.41,53.24,53.41,237244.0,40.3546,40.4455,40.3168,40.4455,237244.0
2015-08-31 10:40:00,53.41,53.41,53.32,53.33,238367.0,40.4455,40.4455,40.3774,40.3849,238367.0
2015-08-31 10:50:00,53.33,53.44,53.3,53.38,204875.0,40.3849,40.4682,40.3622,40.4228,204875.0
2015-08-31 11:00:00,53.38,53.38,53.22,53.28,254427.0,40.4228,40.4228,40.3016,40.3471,254427.0
2015-08-31 11:10:00,53.28,53.37,53.22,53.32,212748.0,40.3471,40.4152,40.3016,40.3774,212748.0
2015-08-31 11:20:00,53.32,53.44,53.32,53.41,255206.0,40.3774,40.4682,40.3774,40.4455,255206.0
2015-08-31 11:30:00,53.41,53.45,53.35,53.42,235414.0,40.4455,40.4758,40.4001,40.4531,235414.0
2015-08-31 11:40:00,53.43,53.56,53.39,53.4,451852.0,40.4607,40.5591,40.4304,40.4379,451852.0
2015-08-31 11:50:00,53.4,53.44,53.33,53.4,341160.0,40.4379,40.4682,40.3849,40.4379,341160.0
2015-08-31 12:00:00,53.41,53.43,53.31,53.31,366391.0,40.4455,40.4607,40.3698,40.3698,366391.0
2015-08-31 12:10:00,53.3,53.41,53.3,53.4,152454.0,40.3622,40.4455,40.3622,40.4379,152454.0
2015-08-31 12:20:00,53.4,53.48,53.36,53.48,140364.0,40.4379,40.4985,40.4077,40.4985,140364.0
2015-08-31 12:30:00,53.48,53.51,53.41,53.45,152937.0,40.4985,40.5212,40.4455,40.4758,152937.0
2015-08-31 12:40:00,53.45,53.48,53.4,53.42,134339.0,40.4758,40.4985,40.4379,40.4531,134339.0
2015-08-31 12:50:00,53.42,53.47,53.37,53.37,131740.0,40.4531,40.491,40.4152,40.4152,131740.0
2015-08-31 13:00:00,53.37,53.42,53.34,53.4,98104.0,40.4152,40.4531,40.3925,40.4379,98104.0
2015-08-31 13:10:00,53.39,53.42,53.36,53.4,100994.0,40.4304,40.4531,40.4077,40.4379,100994.0
2015-08-31 13:20:00,53.4,53.4,53.29,53.33,94412.0,40.4379,40.4379,40.3546,40.3849,94412.0
2015-08-31 13:30:00,53.34,53.35,53.22,53.27,139618.0,40.3925,40.4001,40.3016,40.3395,139618.0
2015-08-31 13:40:00,53.26,53.3,53.21,53.21,83937.0,40.3319,40.3622,40.2941,40.2941,83937.0
2015-08-31 13:50:00,53.21,53.29,53.2,53.24,126156.0,40.2941,40.3546,40.2865,40.3168,126156.0
2015-08-31 14:00:00,53.24,53.3,53.2,53.21,125105.0,40.3168,40.3622,40.2865,40.2941,125105.0
2015-08-31 14:10:00,53.2,53.22,53.13,53.17,153770.0,40.2865,40.3016,40.2335,40.2638,153770.0
2015-08-31 14:20:00,53.17,53.3,53.16,53.27,143581.0,40.2638,40.3622,40.2562,40.3395,143581.0
2015-08-31 14:30:00,53.27,53.33,53.24,53.25,150886.0,40.3395,40.3849,40.3168,40.3244,150886.0
2015-08-31 14:40:00,53.25,53.26,53.17,53.17,294347.0,40.3244,40.3319,40.2638,40.2638,294347.0
2015-08-31 14:50:00,53.16,53.19,53.1,53.15,409057.0,40.2562,40.2789,40.2108,40.2486,409057.0
2015-08-31 15:00:00,53.14,53.3,53.13,53.27,434508.0,40.2411,40.3622,40.2335,40.3395,434508.0
2015-08-31 15:10:00,53.27,53.29,53.14,53.15,312611.0,40.3395,40.3546,40.2411,40.2486,312611.0
2015-08-31 15:20:00,53.14,53.25,53.12,53.22,377572.0,40.2411,40.3244,40.2259,40.3016,377572.0
2015-08-31 15:30:00,53.22,53.39,53.21,53.27,746272.0,40.3016,40.4304,40.2941,40.3395,746272.0
2015-08-31 15:40:00,53.26,53.47,53.25,53.4,676954.0,40.3319,40.491,40.3244,40.4379,676954.0
2015-08-31 15:50:00,53.39,53.46,53.3,53.32,1007036.0,40.4304,40.4834,40.3622,40.3774,1007036.0
2015-09-01 09:30:00,52.12,52.24,51.84,52.14,1221039.0,39.4686,39.5595,39.2566,39.4838,1221039.0
2015-09-01 09:40:00,52.13,52.32,51.85,52.11,1045956.0,39.4762,39.6201,39.2642,39.4611,1045956.0
2015-09-01 09:50:00,52.11,52.2,51.92,51.99,540618.0,39.4611,39.5292,39.3172,39.3702,540618.0
2015-09-01 10:00:00,51.99,52.01,51.76,51.9,610866.0,39.3702,39.3853,39.196,39.302,610866.0
2015-09-01 10:10:00,51.9,51.94,51.76,51.77,1142675.0,39.302,39.3323,39.196,39.2036,1142675.0
2015-09-01 10:20:00,51.78,51.98,51.69,51.94,641867.0,39.2112,39.3626,39.143,39.3323,641867.0
2015-09-01 10:30:00,51.94,52.09,51.84,51.95,438654.0,39.3323,39.4459,39.2566,39.3399,438654.0
2015-09-01 10:40:00,51.96,51.97,51.73,51.79,386570.0,39.3475,39.3551,39.1733,39.2188,386570.0
2015-09-01 10:50:00,51.79,51.81,51.68,51.78,406897.0,39.2188,39.2339,39.1355,39.2112,406897.0
2015-09-01 11:00:00,51.78,51.83,51.65,51.79,446989.0,39.2112,39.249,39.1127,39.2188,446989.0
2015-09-01 11:10:00,51.77,51.91,51.77,51.83,727767.0,39.2036,39.3096,39.2036,39.249,727767.0
2015-09-01 11:20:00,51.84,51.89,51.79,51.82,517464.0,39.2566,39.2945,39.2188,39.2415,517464.0
2015-09-01 11:30:00,51.82,51.84,51.72,51.78,430200.0,39.2415,39.2566,39.1657,39.2112,430200.0
2015-09-01 11:40:00,51.78,51.78,51.67,51.75,241811.0,39.2112,39.2112,39.1279,39.1885,241811.0
2015-09-01 11:50:00,51.74,51.75,51.6,51.63,303798.0,39.1809,39.1885,39.0749,39.0976,303798.0
2015-09-01 12:00:00,51.64,51.68,51.51,51.52,324078.0,39.1052,39.1355,39.0067,39.0143,324078.0
2015-09-01 12:10:00,51.52,51.6,51.51,51.58,265017.0,39.0143,39.0749,39.0067,39.0597,265017.0
2015-09-01 12:20:00,51.57,51.59,51.42,51.45,526656.0,39.0522,39.0673,38.9386,38.9613,526656.0
2015-09-01 12:30:00,51.45,51.45,51.29,51.36,513895.0,38.9613,38.9613,38.8401,38.8931,513895.0
2015-09-01 12:40:00,51.36,51.41,51.13,51.18,488841.0,38.8931,38.931,38.719,38.7568,488841.0
2015-09-01 12:50:00,51.17,51.26,51.16,51.18,329928.0,38.7492,38.8174,38.7417,38.7568,329928.0
2015-09-01 13:00:00,51.17,51.38,51.17,51.27,428981.0,38.7492,38.9083,38.7492,38.825,428981.0
2015-09-01 13:10:00,51.26,51.33,51.17,51.21,394762.0,38.8174,38.8704,38.7492,38.7795,394762.0
2015-09-01 13:20:00,51.22,51.37,51.19,51.34,355665.0,38.7871,38.9007,38.7644,38.878,355665.0
2015-09-01 13:30:00,51.33,51.45,51.29,51.37,538604.0,38.8704,38.9613,38.8401,38.9007,538604.0
2015-09-01 13:40:00,51.37,51.45,51.31,51.41,298012.0,38.9007,38.9613,38.8553,38.931,298012.0
2015-09-01 13:50:00,51.41,51.46,51.35,51.4,391623.0,38.931,38.9689,38.8856,38.9234,391623.0
2015-09-01 14:00:00,51.41,51.41,51.25,51.27,427923.0,38.931,38.931,38.8098,38.825,427923.0
2015-09-01 14:10:00,51.27,51.27,51.13,51.13,432394.0,38.825,38.825,38.719,38.719,432394.0
2015-09-01 14:20:00,51.13,51.21,51.11,51.15,598338.0,38.719,38.7795,38.7038,38.7341,598338.0
2015-09-01 14:30:00,51.14,51.42,51.1,51.4,626716.0,38.7265,38.9386,38.6962,38.9234,626716.0
2015-09-01 14:40:00,51.4,51.42,51.25,51.32,426106.0,38.9234,38.9386,38.8098,38.8628,426106.0
2015-09-01 14:50:00,51.33,51.42,51.21,51.23,453533.0,38.8704,38.9386,38.7795,38.7947,453533.0
2015-09-01 15:00:00,51.23,51.28,51.03,51.09,719525.0,38.7947,38.8325,38.6432,38.6887,719525.0
2015-09-01 15:10:00,51.08,51.17,51.05,51.07,574140.0,38.6811,38.7492,38.6584,38.6735,574140.0
2015-09-01 15:20:00,51.06,51.16,50.98,51.02,977062.0,38.6659,38.7417,38.6054,38.6357,977062.0
2015-09-01 15:30:00,51.02,51.07,50.88,50.91,1186154.0,38.6357,38.6735,38.5296,38.5524,1186154.0
2015-09-01 15:40:00,50.9,50.91,50.53,50.77,1691653.0,38.5448,38.5524,38.2646,38.4463,1691653.0
2015-09-01 15:50:00,50.76,51.16,50.76,51.0,2506789.0,38.4388,38.7417,38.4388,38.6205,2506789.0
2015-09-02 09:30:00,52.49,52.49,51.98,52.31,1424709.0,39.7488,39.7488,39.3626,39.6125,1424709.0
2015-09-02 09:40:00,52.3,52.39,51.92,52.02,781496.0,39.605,39.6731,39.3172,39.3929,781496.0
2015-09-02 09:50:00,52.02,52.07,51.83,51.86,445002.0,39.3929,39.4308,39.249,39.2718,445002.0
2015-09-02 10:00:00,51.85,51.96,51.83,51.89,528586.0,39.2642,39.3475,39.249,39.2945,528586.0
2015-09-02 10:10:00,51.9,51.93,51.7,51.7,499726.0,39.302,39.3248,39.1506,39.1506,499726.0
2015-09-02 10:20:00,51.7,51.75,51.56,51.57,376528.0,39.1506,39.1885,39.0446,39.0522,376528.0
2015-09-02 10:30:00,51.57,51.72,51.47,51.63,549509.0,39.0522,39.1657,38.9764,39.0976,549509.0
2015-09-02 10:40:00,51.63,51.67,51.46,51.47,278797.0,39.0976,39.1279,38.9689,38.9764,278797.0
2015-09-02 10:50:00,51.47,51.55,51.47,51.49,317262.0,38.9764,39.037,38.9764,38.9916,317262.0
2015-09-02 11:00:00,51.5,51.63,51.48,51.62,373751.0,38.9991,39.0976,38.984,39.09,373751.0
2015-09-02 11:10:00,51.62,51.68,51.55,51.64,389552.0,39.09,39.1355,39.037,39.1052,389552.0
2015-09-02 11:20:00,51.64,51.78,51.61,51.74,327463.0,39.1052,39.2112,39.0824,39.1809,327463.0
2015-09-02 11:30:00,51.74,51.78,51.59,51.64,344815.0,39.1809,39.2112,39.0673,39.1052,344815.0
2015-09-02 11:40:00,51.64,51.71,51.62,51.65,280177.0,39.1052,39.1582,39.09,39.1127,280177.0
2015-09-02 11:50:00,51.65,51.65,51.45,51.51,493894.0,39.1127,39.1127,38.9613,39.0067,493894.0
2015-09-02 12:00:00,51.51,51.52,51.32,51.33,502733.0,39.0067,39.0143,38.8628,38.8704,502733.0
2015-09-02 12:10:00,51.33,51.38,51.27,51.34,273512.0,38.8704,38.9083,38.825,38.878,273512.0
2015-09-02 12:20:00,51.34,51.49,51.33,51.47,240606.0,38.878,38.9916,38.8704,38.9764,240606.0
2015-09-02 12:30:00,51.46,51.54,51.45,51.53,233162.0,38.9689,39.0294,38.9613,39.0219,233162.0
2015-09-02 12:40:00,51.54,51.61,51.46,51.59,241293.0,39.0294,39.0824,38.9689,39.0673,241293.0
2015-09-02 12:50:00,51.59,51.66,51.49,51.63,228490.0,39.0673,39.1203,38.9916,39.0976,228490.0
2015-09-02 13:00:00,51.63,51.69,51.55,51.61,218147.0,39.0976,39.143,39.037,39.0824,218147.0
2015-09-02 13:10:00,51.61,51.7,51.6,51.61,189641.0,39.0824,39.1506,39.0749,39.0824,189641.0
2015-09-02 13:20:00,51.61,51.74,51.6,51.73,204166.0,39.0824,39.1809,39.0749,39.1733,204166.0
2015-09-02 13:30:00,51.72,51.72,51.56,51.58,150218.0,39.1657,39.1657,39.0446,39.0597,150218.0
2015-09-02 13:40:00,51.58,51.67,51.58,51.62,161464.0,39.0597,39.1279,39.0597,39.09,161464.0
2015-09-02 13:50:00,51.61,51.63,51.52,51.56,177425.0,39.0824,39.0976,39.0143,39.0446,177425.0
2015-09-02 14:00:00,51.57,51.68,51.51,51.58,258313.0,39.0522,39.1355,39.0067,39.0597,258313.0
2015-09-02 14:10:00,51.59,51.73,51.58,51.68,245940.0,39.0673,39.1733,39.0597,39.1355,245940.0
2015-09-02 14:20:00,51.68,51.71,51.62,51.67,277582.0,39.1355,39.1582,39.09,39.1279,277582.0
2015-09-02 14:30:00,51.68,51.69,51.56,51.57,354020.0,39.1355,39.143,39.0446,39.0522,354020.0
2015-09-02 14:40:00,51.57,51.59,51.43,51.48,332645.0,39.0522,39.0673,38.9461,38.984,332645.0
2015-09-02 14:50:00,51.49,51.62,51.48,51.6,207095.0,38.9916,39.09,38.984,39.0749,207095.0
2015-09-02 15:00:00,51.59,51.67,51.54,51.55,236860.0,39.0673,39.1279,39.0294,39.037,236860.0
2015-09-02 15:10:00,51.55,51.6,51.38,51.44,399128.0,39.037,39.0749,38.9083,38.9537,399128.0
2015-09-02 15:20:00,51.45,51.57,51.39,51.56,351756.0,38.9613,39.0522,38.9158,39.0446,351756.0
2015-09-02 15:30:00,51.57,51.69,51.54,51.65,439811.0,39.0522,39.143,39.0294,39.1127,439811.0
2015-09-02 15:40:00,51.64,51.79,51.63,51.69,795221.0,39.1052,39.2188,39.0976,39.143,795221.0
2015-09-02 15:50:00,51.69,51.98,51.68,51.98,2349888.0,39.143,39.3626,39.1355,39.3626,2349888.0
2015-09-03 09:30:00,52.39,52.56,52.26,52.42,754014.0,39.6731,39.8018,39.5747,39.6958,754014.0
2015-09-03 09:40:00,52.42,52.62,52.41,52.54,391453.0,39.6958,39.8473,39.6883,39.7867,391453.0
2015-09-03 09:50:00,52.55,52.64,52.54,52.58,286381.0,39.7943,39.8624,39.7867,39.817,286381.0
2015-09-03 10:00:00,52.58,52.59,52.42,52.58,426039.0,39.817,39.8246,39.6958,39.817,426039.0
2015-09-03 10:10:00,52.58,52.67,52.54,52.65,290607.0,39.817,39.8851,39.7867,39.87,290607.0
2015-09-03 10:20:00,52.66,52.75,52.63,52.74,342849.0,39.8776,39.9457,39.8549,39.9382,342849.0
2015-09-03 10:30:00,52.75,52.78,52.67,52.75,298863.0,39.9457,39.9684,39.8851,39.9457,298863.0
2015-09-03 10:40:00,52.75,52.85,52.75,52.81,387311.0,39.9457,40.0215,39.9457,39.9912,387311.0
2015-09-03 10:50:00,52.81,53.0,52.8,52.96,394861.0,39.9912,40.135,39.9836,40.1048,394861.0
2015-09-03 11:00:00,52.96,52.98,52.83,52.89,686425.0,40.1048,40.1199,40.0063,40.0517,686425.0
2015-09-03 11:10:00,52.89,52.95,52.8,52.83,299337.0,40.0517,40.0972,39.9836,40.0063,299337.0
2015-09-03 11:20:00,52.83,52.84,52.73,52.75,270762.0,40.0063,40.0139,39.9306,39.9457,270762.0
2015-09-03 11:30:00,52.75,52.76,52.68,52.69,193505.0,39.9457,39.9533,39.8927,39.9003,193505.0
2015-09-03 11:40:00,52.69,52.77,52.69,52.71,221842.0,39.9003,39.9609,39.9003,39.9154,221842.0
2015-09-03 11:50:00,52.72,52.82,52.69,52.81,176531.0,39.923,39.9987,39.9003,39.9912,176531.0
2015-09-03 12:00:00,52.81,52.88,52.78,52.85,160945.0,39.9912,40.0442,39.9684,40.0215,160945.0
2015-09-03 12:10:00,52.85,52.86,52.75,52.84,192975.0,40.0215,40.029,39.9457,40.0139,192975.0
2015-09-03 12:20:00,52.84,52.85,52.77,52.79,138713.0,40.0139,40.0215,39.9609,39.976,138713.0
2015-09-03 12:30:00,52.79,52.81,52.71,52.72,258963.0,39.976,39.9912,39.9154,39.923,258963.0
2015-09-03 12:40:00,52.71,52.81,52.66,52.8,449865.0,39.9154,39.9912,39.8776,39.9836,449865.0
2015-09-03 12:50:00,52.79,52.82,52.68,52.7,200799.0,39.976,39.9987,39.8927,39.9079,200799.0
2015-09-03 13:00:00,52.7,52.73,52.5,52.52,310661.0,39.9079,39.9306,39.7564,39.7716,310661.0
2015-09-03 13:10:00,52.53,52.58,52.5,52.58,270885.0,39.7791,39.817,39.7564,39.817,270885.0
2015-09-03 13:20:00,52.58,52.71,52.54,52.65,173484.0,39.817,39.9154,39.7867,39.87,173484.0
2015-09-03 13:30:00,52.66,52.67,52.54,52.57,160584.0,39.8776,39.8851,39.7867,39.8094,160584.0
2015-09-03 13:40:00,52.56,52.6,52.49,52.58,196761.0,39.8018,39.8321,39.7488,39.817,196761.0
2015-09-03 13:50:00,52.59,52.59,52.43,52.43,259629.0,39.8246,39.8246,39.7034,39.7034,259629.0
2015-09-03 14:00:00,52.44,52.52,52.37,52.37,250641.0,39.711,39.7716,39.658,39.658,250641.0
2015-09-03 14:10:00,52.37,52.47,52.37,52.46,181170.0,39.658,39.7337,39.658,39.7261,181170.0
2015-09-03 14:20:00,52.46,52.51,52.4,52.48,191671.0,39.7261,39.764,39.6807,39.7413,191671.0
2015-09-03 14:30:00,52.48,52.58,52.44,52.57,342194.0,39.7413,39.817,39.711,39.8094,342194.0
2015-09-03 14:40:00,52.57,52.62,52.51,52.57,364345.0,39.8094,39.8473,39.764,39.8094,364345.0
2015-09-03 14:50:00,52.56,52.58,52.45,52.51,256236.0,39.8018,39.817,39.7185,39.764,256236.0
2015-09-03 15:00:00,52.5,52.56,52.37,52.39,266545.0,39.7564,39.8018,39.658,39.6731,266545.0
2015-09-03 15:10:00,52.4,52.53,52.38,52.45,246270.0,39.6807,39.7791,39.6655,39.7185,246270.0
2015-09-03 15:20:00,52.46,52.52,52.36,52.4,404134.0,39.7261,39.7716,39.6504,39.6807,404134.0
2015-09-03 15:30:00,52.39,52.4,52.22,52.29,695265.0,39.6731,39.6807,39.5444,39.5974,695265.0
2015-09-03 15:40:00,52.3,52.5,52.24,52.43,807496.0,39.605,39.7564,39.5595,39.7034,807496.0
2015-09-03 15:50:00,52.42,52.6,52.39,52.42,1192831.0,39.6958,39.8321,39.6731,39.6958,1192831.0
2015-09-04 09:30:00,51.8,51.82,51.56,51.68,849291.0,39.2263,39.2415,39.0446,39.1355,849291.0
2015-09-04 09:40:00,51.69,51.79,51.52,51.54,649025.0,39.143,39.2188,39.0143,39.0294,649025.0
2015-09-04 09:50:00,51.53,51.53,51.3,51.34,564197.0,39.0219,39.0219,38.8477,38.878,564197.0
2015-09-04 10:00:00,51.34,51.39,51.28,51.3,636756.0,38.878,38.9158,38.8325,38.8477,636756.0
2015-09-04 10:10:00,51.32,51.38,51.27,51.29,462877.0,38.8628,38.9083,38.825,38.8401,462877.0
2015-09-04 10:20:00,51.28,51.39,51.25,51.36,362172.0,38.8325,38.9158,38.8098,38.8931,362172.0
2015-09-04 10:30:00,51.35,51.42,51.23,51.3,432059.0,38.8856,38.9386,38.7947,38.8477,432059.0
2015-09-04 10:40:00,51.3,51.35,51.08,51.09,508944.0,38.8477,38.8856,38.6811,38.6887,508944.0
2015-09-04 10:50:00,51.08,51.14,51.02,51.11,475150.0,38.6811,38.7265,38.6357,38.7038,475150.0
2015-09-04 11:00:00,51.11,51.18,51.07,51.07,445525.0,38.7038,38.7568,38.6735,38.6735,445525.0
2015-09-04 11:10:00,51.08,51.15,51.05,51.13,242872.0,38.6811,38.7341,38.6584,38.719,242872.0
2015-09-04 11:20:00,51.12,51.16,51.06,51.08,338642.0,38.7114,38.7417,38.6659,38.6811,338642.0
2015-09-04 11:30:00,51.09,51.1,50.92,51.0,595048.0,38.6887,38.6962,38.5599,38.6205,595048.0
2015-09-04 11:40:00,50.99,51.04,50.95,51.04,345041.0,38.6129,38.6508,38.5826,38.6508,345041.0
2015-09-04 11:50:00,51.04,51.15,51.0,51.03,848795.0,38.6508,38.7341,38.6205,38.6432,848795.0
2015-09-04 12:00:00,51.03,51.05,50.95,50.99,245259.0,38.6432,38.6584,38.5826,38.6129,245259.0
2015-09-04 12:10:00,50.99,51.06,50.95,51.0,148593.0,38.6129,38.6659,38.5826,38.6205,148593.0
2015-09-04 12:20:00,51.0,51.03,50.89,50.91,247130.0,38.6205,38.6432,38.5372,38.5524,247130.0
2015-09-04 12:30:00,50.92,51.07,50.88,51.06,239737.0,38.5599,38.6735,38.5296,38.6659,239737.0
2015-09-04 12:40:00,51.05,51.06,50.93,50.95,299232.0,38.6584,38.6659,38.5675,38.5826,299232.0
2015-09-04 12:50:00,50.95,51.02,50.94,50.97,207249.0,38.5826,38.6357,38.5751,38.5978,207249.0
2015-09-04 13:00:00,50.97,50.98,50.88,50.89,329145.0,38.5978,38.6054,38.5296,38.5372,329145.0
2015-09-04 13:10:00,50.88,50.95,50.82,50.83,227381.0,38.5296,38.5826,38.4842,38.4918,227381.0
2015-09-04 13:20:00,50.82,50.86,50.76,50.83,327370.0,38.4842,38.5145,38.4388,38.4918,327370.0
2015-09-04 13:30:00,50.84,50.97,50.8,50.96,424184.0,38.4993,38.5978,38.4691,38.5902,424184.0
2015-09-04 13:40:00,50.95,50.99,50.9,50.96,349433.0,38.5826,38.6129,38.5448,38.5902,349433.0
2015-09-04 13:50:00,50.96,51.04,50.95,50.99,276243.0,38.5902,38.6508,38.5826,38.6129,276243.0
2015-09-04 14:00:00,50.99,51.01,50.87,50.89,244313.0,38.6129,38.6281,38.5221,38.5372,244313.0
2015-09-04 14:10:00,50.89,50.99,50.88,50.95,196412.0,38.5372,38.6129,38.5296,38.5826,196412.0
2015-09-04 14:20:00,50.95,50.97,50.82,50.91,297098.0,38.5826,38.5978,38.4842,38.5524,297098.0
2015-09-04 14:30:00,50.92,50.94,50.87,50.91,328621.0,38.5599,38.5751,38.5221,38.5524,328621.0
2015-09-04 14:40:00,50.92,51.08,50.92,51.05,215748.0,38.5599,38.6811,38.5599,38.6584,215748.0
2015-09-04 14:50:00,51.05,51.11,51.01,51.11,202435.0,38.6584,38.7038,38.6281,38.7038,202435.0
2015-09-04 15:00:00,51.11,51.19,51.07,51.14,340597.0,38.7038,38.7644,38.6735,38.7265,340597.0
2015-09-04 15:10:00,51.13,51.19,51.07,51.14,485366.0,38.719,38.7644,38.6735,38.7265,485366.0
2015-09-04 15:20:00,51.14,51.28,51.09,51.26,436953.0,38.7265,38.8325,38.6887,38.8174,436953.0
2015-09-04 15:30:00,51.26,51.42,51.2,51.32,638723.0,38.8174,38.9386,38.772,38.8628,638723.0
2015-09-04 15:40:00,51.32,51.61,51.3,51.56,1152333.0,38.8628,39.0824,38.8477,39.0446,1152333.0
2015-09-04 15:50:00,51.56,51.57,51.3,51.3,1835390.0,39.0446,39.0522,38.8477,38.8477,1835390.0
2015-09-08 09:30:00,52.65,52.68,52.34,52.5,1575531.0,39.87,39.8927,39.6352,39.7564,1575531.0
2015-09-08 09:40:00,52.49,52.69,52.47,52.68,1011283.0,39.7488,39.9003,39.7337,39.8927,1011283.0
2015-09-08 09:50:00,52.68,52.69,52.38,52.45,617659.0,39.8927,39.9003,39.6655,39.7185,617659.0
2015-09-08 10:00:00,52.45,52.5,52.33,52.36,503032.0,39.7185,39.7564,39.6277,39.6504,503032.0
2015-09-08 10:10:00,52.36,52.41,52.29,52.35,342319.0,39.6504,39.6883,39.5974,39.6428,342319.0
2015-09-08 10:20:00,52.35,52.49,52.29,52.47,368810.0,39.6428,39.7488,39.5974,39.7337,368810.0
2015-09-08 10:30:00,52.48,52.51,52.3,52.3,368898.0,39.7413,39.764,39.605,39.605,368898.0
2015-09-08 10:40:00,52.31,52.32,52.13,52.16,380125.0,39.6125,39.6201,39.4762,39.4989,380125.0
2015-09-08 10:50:00,52.16,52.19,52.07,52.1,560212.0,39.4989,39.5217,39.4308,39.4535,560212.0
2015-09-08 11:00:00,52.09,52.1,52.02,52.09,530483.0,39.4459,39.4535,39.3929,39.4459,530483.0
2015-09-08 11:10:00,52.1,52.21,52.09,52.18,308297.0,39.4535,39.5368,39.4459,39.5141,308297.0
2015-09-08 11:20:00,52.17,52.2,52.06,52.09,272889.0,39.5065,39.5292,39.4232,39.4459,272889.0
2015-09-08 11:30:00,52.09,52.15,52.03,52.07,539603.0,39.4459,39.4914,39.4005,39.4308,539603.0
2015-09-08 11:40:00,52.06,52.1,52.01,52.05,230396.0,39.4232,39.4535,39.3853,39.4156,230396.0
2015-09-08 11:50:00,52.05,52.11,51.98,52.11,349312.0,39.4156,39.4611,39.3626,39.4611,349312.0
2015-09-08 12:00:00,52.1,52.28,52.07,52.27,237731.0,39.4535,39.5898,39.4308,39.5822,237731.0
2015-09-08 12:10:00,52.26,52.39,52.25,52.38,324617.0,39.5747,39.6731,39.5671,39.6655,324617.0
2015-09-08 12:20:00,52.39,52.48,52.38,52.46,324747.0,39.6731,39.7413,39.6655,39.7261,324747.0
2015-09-08 12:30:00,52.46,52.49,52.4,52.44,223120.0,39.7261,39.7488,39.6807,39.711,223120.0
2015-09-08 12:40:00,52.44,52.46,52.39,52.44,168645.0,39.711,39.7261,39.6731,39.711,168645.0
2015-09-08 12:50:00,52.44,52.45,52.31,52.33,236707.0,39.711,39.7185,39.6125,39.6277,236707.0
2015-09-08 13:00:00,52.34,52.38,52.26,52.3,158683.0,39.6352,39.6655,39.5747,39.605,158683.0
2015-09-08 13:10:00,52.31,52.35,52.27,52.28,151166.0,39.6125,39.6428,39.5822,39.5898,151166.0
2015-09-08 13:20:00,52.27,52.34,52.25,52.32,169191.0,39.5822,39.6352,39.5671,39.6201,169191.0
2015-09-08 13:30:00,52.32,52.39,52.27,52.37,168152.0,39.6201,39.6731,39.5822,39.658,168152.0
2015-09-08 13:40:00,52.38,52.42,52.34,52.39,154089.0,39.6655,39.6958,39.6352,39.6731,154089.0
2015-09-08 13:50:00,52.39,52.49,52.37,52.47,167229.0,39.6731,39.7488,39.658,39.7337,167229.0
2015-09-08 14:00:00,52.48,52.54,52.46,52.47,219669.0,39.7413,39.7867,39.7261,39.7337,219669.0
2015-09-08 14:10:00,52.47,52.54,52.4,52.49,195987.0,39.7337,39.7867,39.6807,39.7488,195987.0
2015-09-08 14:20:00,52.49,52.6,52.49,52.59,231718.0,39.7488,39.8321,39.7488,39.8246,231718.0
2015-09-08 14:30:00,52.59,52.76,52.58,52.74,638708.0,39.8246,39.9533,39.817,39.9382,638708.0
2015-09-08 14:40:00,52.74,52.83,52.68,52.75,471647.0,39.9382,40.0063,39.8927,39.9457,471647.0
2015-09-08 14:50:00,52.76,52.86,52.71,52.76,422982.0,39.9533,40.029,39.9154,39.9533,422982.0
2015-09-08 15:00:00,52.76,52.85,52.72,52.78,303728.0,39.9533,40.0215,39.923,39.9684,303728.0
2015-09-08 15:10:00,52.78,52.8,52.71,52.74,273897.0,39.9684,39.9836,39.9154,39.9382,273897.0
2015-09-08 15:20:00,52.75,52.75,52.62,52.73,512512.0,39.9457,39.9457,39.8473,39.9306,512512.0
2015-09-08 15:30:00,52.73,52.87,52.71,52.84,625890.0,39.9306,40.0366,39.9154,40.0139,625890.0
2015-09-08 15:40:00,52.84,52.86,52.74,52.84,756620.0,40.0139,40.029,39.9382,40.0139,756620.0
2015-09-08 15:50:00,52.85,52.98,52.78,52.92,1633962.0,40.0215,40.1199,39.9684,40.0745,1633962.0
2015-09-09 09:30:00,53.61,53.7,53.42,53.53,761769.0,40.597,40.6651,40.4531,40.5364,761769.0
2015-09-09 09:40:00,53.53,53.57,53.31,53.53,701316.0,40.5364,40.5667,40.3698,40.5364,701316.0
2015-09-09 09:50:00,53.53,53.69,53.53,53.6,442286.0,40.5364,40.6576,40.5364,40.5894,442286.0
2015-09-09 10:00:00,53.61,53.65,53.5,53.53,606639.0,40.597,40.6273,40.5137,40.5364,606639.0
2015-09-09 10:10:00,53.53,53.57,53.46,53.47,601093.0,40.5364,40.5667,40.4834,40.491,601093.0
2015-09-09 10:20:00,53.47,53.6,53.43,53.54,294009.0,40.491,40.5894,40.4607,40.544,294009.0
2015-09-09 10:30:00,53.54,53.57,53.26,53.3,427760.0,40.544,40.5667,40.3319,40.3622,427760.0
2015-09-09 10:40:00,53.3,53.35,53.24,53.33,292143.0,40.3622,40.4001,40.3168,40.3849,292143.0
2015-09-09 10:50:00,53.32,53.32,53.2,53.27,289491.0,40.3774,40.3774,40.2865,40.3395,289491.0
2015-09-09 11:00:00,53.27,53.36,53.26,53.32,242072.0,40.3395,40.4077,40.3319,40.3774,242072.0
2015-09-09 11:10:00,53.32,53.4,53.3,53.3,162008.0,40.3774,40.4379,40.3622,40.3622,162008.0
2015-09-09 11:20:00,53.3,53.31,53.19,53.23,326381.0,40.3622,40.3698,40.2789,40.3092,326381.0
2015-09-09 11:30:00,53.24,53.31,53.17,53.2,175964.0,40.3168,40.3698,40.2638,40.2865,175964.0
2015-09-09 11:40:00,53.19,53.27,53.12,53.24,220984.0,40.2789,40.3395,40.2259,40.3168,220984.0
2015-09-09 11:50:00,53.23,53.25,53.18,53.21,132983.0,40.3092,40.3244,40.2713,40.2941,132983.0
2015-09-09 12:00:00,53.21,53.25,53.13,53.23,199245.0,40.2941,40.3244,40.2335,40.3092,199245.0
2015-09-09 12:10:00,53.23,53.33,53.21,53.32,111334.0,40.3092,40.3849,40.2941,40.3774,111334.0
2015-09-09 12:20:00,53.33,53.34,53.23,53.3,139469.0,40.3849,40.3925,40.3092,40.3622,139469.0
2015-09-09 12:30:00,53.31,53.34,53.2,53.24,126179.0,40.3698,40.3925,40.2865,40.3168,126179.0
2015-09-09 12:40:00,53.23,53.28,53.19,53.19,130143.0,40.3092,40.3471,40.2789,40.2789,130143.0
2015-09-09 12:50:00,53.2,53.21,53.09,53.13,150902.0,40.2865,40.2941,40.2032,40.2335,150902.0
2015-09-09 13:00:00,53.13,53.17,53.09,53.12,123899.0,40.2335,40.2638,40.2032,40.2259,123899.0
2015-09-09 13:10:00,53.11,53.21,53.08,53.2,143742.0,40.2183,40.2941,40.1956,40.2865,143742.0
2015-09-09 13:20:00,53.2,53.24,52.97,52.99,190243.0,40.2865,40.3168,40.1123,40.1275,190243.0
2015-09-09 13:30:00,52.99,52.99,52.87,52.88,252230.0,40.1275,40.1275,40.0366,40.0442,252230.0
2015-09-09 13:40:00,52.89,52.9,52.79,52.85,195091.0,40.0517,40.0593,39.976,40.0215,195091.0
2015-09-09 13:50:00,52.85,52.85,52.68,52.72,284296.0,40.0215,40.0215,39.8927,39.923,284296.0
2015-09-09 14:00:00,52.72,52.76,52.65,52.72,225931.0,39.923,39.9533,39.87,39.923,225931.0
2015-09-09 14:10:00,52.72,52.78,52.69,52.73,188824.0,39.923,39.9684,39.9003,39.9306,188824.0
2015-09-09 14:20:00,52.72,52.72,52.59,52.63,249121.0,39.923,39.923,39.8246,39.8549,249121.0
2015-09-09 14:30:00,52.64,52.7,52.58,52.64,193132.0,39.8624,39.9079,39.817,39.8624,193132.0
2015-09-09 14:40:00,52.64,52.65,52.5,52.58,239537.0,39.8624,39.87,39.7564,39.817,239537.0
2015-09-09 14:50:00,52.59,52.68,52.56,52.59,170697.0,39.8246,39.8927,39.8018,39.8246,170697.0
2015-09-09 15:00:00,52.58,52.76,52.49,52.73,270643.0,39.817,39.9533,39.7488,39.9306,270643.0
2015-09-09 15:10:00,52.74,52.77,52.56,52.71,335172.0,39.9382,39.9609,39.8018,39.9154,335172.0
2015-09-09 15:20:00,52.71,52.74,52.51,52.54,402620.0,39.9154,39.9382,39.764,39.7867,402620.0
2015-09-09 15:30:00,52.54,52.55,52.31,52.33,456255.0,39.7867,39.7943,39.6125,39.6277,456255.0
2015-09-09 15:40:00,52.33,52.33,52.09,52.16,835562.0,39.6277,39.6277,39.4459,39.4989,835562.0
2015-09-09 15:50:00,52.16,52.24,52.02,52.18,1740486.0,39.4989,39.5595,39.3929,39.5141,1740486.0
2015-09-10 09:30:00,52.07,52.16,51.8,52.04,867738.0,39.4308,39.4989,39.2263,39.4081,867738.0
2015-09-10 09:40:00,52.04,52.27,52.03,52.2,464247.0,39.4081,39.5822,39.4005,39.5292,464247.0
2015-09-10 09:50:00,52.2,52.21,51.94,51.95,367785.0,39.5292,39.5368,39.3323,39.3399,367785.0
2015-09-10 10:00:00,51.95,52.11,51.92,52.06,468958.0,39.3399,39.4611,39.3172,39.4232,468958.0
2015-09-10 10:10:00,52.07,52.13,51.97,52.12,313268.0,39.4308,39.4762,39.3551,39.4686,313268.0
2015-09-10 10:20:00,52.13,52.15,51.98,52.11,332041.0,39.4762,39.4914,39.3626,39.4611,332041.0
2015-09-10 10:30:00,52.12,52.43,52.09,52.4,606403.0,39.4686,39.7034,39.4459,39.6807,606403.0
2015-09-10 10:40:00,52.39,52.51,52.39,52.48,381844.0,39.6731,39.764,39.6731,39.7413,381844.0
2015-09-10 10:50:00,52.48,52.56,52.39,52.4,398925.0,39.7413,39.8018,39.6731,39.6807,398925.0
2015-09-10 11:00:00,52.4,52.41,52.2,52.2,550123.0,39.6807,39.6883,39.5292,39.5292,550123.0
2015-09-10 11:10:00,52.21,52.21,52.0,52.02,546078.0,39.5368,39.5368,39.3778,39.3929,546078.0
2015-09-10 11:20:00,52.02,52.11,51.95,52.1,387609.0,39.3929,39.4611,39.3399,39.4535,387609.0
2015-09-10 11:30:00,52.11,52.29,52.1,52.28,251856.0,39.4611,39.5974,39.4535,39.5898,251856.0
2015-09-10 11:40:00,52.28,52.35,52.21,52.22,240805.0,39.5898,39.6428,39.5368,39.5444,240805.0
2015-09-10 11:50:00,52.23,52.35,52.16,52.32,443911.0,39.5519,39.6428,39.4989,39.6201,443911.0
2015-09-10 12:00:00,52.33,52.53,52.3,52.52,368246.0,39.6277,39.7791,39.605,39.7716,368246.0
2015-09-10 12:10:00,52.53,52.55,52.38,52.38,394744.0,39.7791,39.7943,39.6655,39.6655,394744.0
2015-09-10 12:20:00,52.38,52.47,52.33,52.38,311308.0,39.6655,39.7337,39.6277,39.6655,311308.0
2015-09-10 12:30:00,52.38,52.45,52.31,52.45,198632.0,39.6655,39.7185,39.6125,39.7185,198632.0
2015-09-10 12:40:00,52.45,52.5,52.37,52.48,209539.0,39.7185,39.7564,39.658,39.7413,209539.0
2015-09-10 12:50:00,52.48,52.5,52.36,52.45,195823.0,39.7413,39.7564,39.6504,39.7185,195823.0
2015-09-10 13:00:00,52.45,52.46,52.34,52.41,168949.0,39.7185,39.7261,39.6352,39.6883,168949.0
2015-09-10 13:10:00,52.42,52.56,52.42,52.53,272646.0,39.6958,39.8018,39.6958,39.7791,272646.0
2015-09-10 13:20:00,52.53,52.75,52.51,52.74,427751.0,39.7791,39.9457,39.764,39.9382,427751.0
2015-09-10 13:30:00,52.74,52.86,52.69,52.83,415064.0,39.9382,40.029,39.9003,40.0063,415064.0
2015-09-10 13:40:00,52.82,52.84,52.72,52.77,284263.0,39.9987,40.0139,39.923,39.9609,284263.0
2015-09-10 13:50:00,52.77,52.8,52.7,52.76,180792.0,39.9609,39.9836,39.9079,39.9533,180792.0
2015-09-10 14:00:00,52.76,52.84,52.71,52.75,237773.0,39.9533,40.0139,39.9154,39.9457,237773.0
2015-09-10 14:10:00,52.76,52.8,52.62,52.65,203151.0,39.9533,39.9836,39.8473,39.87,203151.0
2015-09-10 14:20:00,52.64,52.72,52.62,52.68,203928.0,39.8624,39.923,39.8473,39.8927,203928.0
2015-09-10 14:30:00,52.68,52.75,52.65,52.67,181464.0,39.8927,39.9457,39.87,39.8851,181464.0
2015-09-10 14:40:00,52.67,52.74,52.63,52.65,189106.0,39.8851,39.9382,39.8549,39.87,189106.0
2015-09-10 14:50:00,52.65,52.72,52.54,52.55,281900.0,39.87,39.923,39.7867,39.7943,281900.0
2015-09-10 15:00:00,52.55,52.62,52.5,52.58,301230.0,39.7943,39.8473,39.7564,39.817,301230.0
2015-09-10 15:10:00,52.59,52.7,52.54,52.59,436207.0,39.8246,39.9079,39.7867,39.8246,436207.0
2015-09-10 15:20:00,52.59,52.62,52.44,52.48,651345.0,39.8246,39.8473,39.711,39.7413,651345.0
2015-09-10 15:30:00,52.48,52.51,52.34,52.44,422797.0,39.7413,39.764,39.6352,39.711,422797.0
2015-09-10 15:40:00,52.44,52.44,52.28,52.41,533543.0,39.711,39.711,39.5898,39.6883,533543.0
2015-09-10 15:50:00,52.41,52.59,52.35,52.55,1280922.0,39.6883,39.8246,39.6428,39.7943,1280922.0
2015-09-11 09:30:00,52.4,52.43,52.13,52.36,548855.0,39.6807,39.7034,39.4762,39.6504,548855.0
2015-09-11 09:40:00,52.35,52.46,52.3,52.35,377416.0,39.6428,39.7261,39.605,39.6428,377416.0
2015-09-11 09:50:00,52.35,52.37,52.17,52.18,210611.0,39.6428,39.658,39.5065,39.5141,210611.0
2015-09-11 10:00:00,52.19,52.24,52.09,52.16,262875.0,39.5217,39.5595,39.4459,39.4989,262875.0
2015-09-11 10:10:00,52.16,52.24,52.11,52.22,177911.0,39.4989,39.5595,39.4611,39.5444,177911.0
2015-09-11 10:20:00,52.22,52.25,52.12,52.13,205972.0,39.5444,39.5671,39.4686,39.4762,205972.0
2015-09-11 10:30:00,52.12,52.19,52.09,52.18,194276.0,39.4686,39.5217,39.4459,39.5141,194276.0
2015-09-11 10:40:00,52.19,52.28,52.16,52.2,282181.0,39.5217,39.5898,39.4989,39.5292,282181.0
2015-09-11 10:50:00,52.19,52.19,52.06,52.1,201698.0,39.5217,39.5217,39.4232,39.4535,201698.0
2015-09-11 11:00:00,52.1,52.2,52.07,52.16,171969.0,39.4535,39.5292,39.4308,39.4989,171969.0
2015-09-11 11:10:00,52.16,52.18,52.03,52.12,205887.0,39.4989,39.5141,39.4005,39.4686,205887.0
2015-09-11 11:20:00,52.12,52.13,52.03,52.11,234785.0,39.4686,39.4762,39.4005,39.4611,234785.0
2015-09-11 11:30:00,52.11,52.18,52.04,52.16,205806.0,39.4611,39.5141,39.4081,39.4989,205806.0
2015-09-11 11:40:00,52.17,52.21,52.12,52.19,123023.0,39.5065,39.5368,39.4686,39.5217,123023.0
2015-09-11 11:50:00,52.19,52.31,52.18,52.25,198565.0,39.5217,39.6125,39.5141,39.5671,198565.0
2015-09-11 12:00:00,52.26,52.41,52.25,52.31,216731.0,39.5747,39.6883,39.5671,39.6125,216731.0
2015-09-11 12:10:00,52.31,52.45,52.31,52.38,169646.0,39.6125,39.7185,39.6125,39.6655,169646.0
2015-09-11 12:20:00,52.37,52.39,52.31,52.37,117682.0,39.658,39.6731,39.6125,39.658,117682.0
2015-09-11 12:30:00,52.37,52.4,52.27,52.29,112270.0,39.658,39.6807,39.5822,39.5974,112270.0
2015-09-11 12:40:00,52.29,52.39,52.27,52.39,86561.0,39.5974,39.6731,39.5822,39.6731,86561.0
2015-09-11 12:50:00,52.39,52.45,52.35,52.37,166541.0,39.6731,39.7185,39.6428,39.658,166541.0
2015-09-11 13:00:00,52.37,52.39,52.29,52.3,103905.0,39.658,39.6731,39.5974,39.605,103905.0
2015-09-11 13:10:00,52.3,52.33,52.25,52.26,89767.0,39.605,39.6277,39.5671,39.5747,89767.0
2015-09-11 13:20:00,52.26,52.28,52.17,52.17,221983.0,39.5747,39.5898,39.5065,39.5065,221983.0
2015-09-11 13:30:00,52.17,52.22,52.12,52.19,120714.0,39.5065,39.5444,39.4686,39.5217,120714.0
2015-09-11 13:40:00,52.18,52.21,52.14,52.18,104366.0,39.5141,39.5368,39.4838,39.5141,104366.0
2015-09-11 13:50:00,52.18,52.26,52.16,52.22,141532.0,39.5141,39.5747,39.4989,39.5444,141532.0
2015-09-11 14:00:00,52.21,52.24,52.13,52.23,169389.0,39.5368,39.5595,39.4762,39.5519,169389.0
2015-09-11 14:10:00,52.23,52.31,52.22,52.3,202287.0,39.5519,39.6125,39.5444,39.605,202287.0
2015-09-11 14:20:00,52.3,52.34,52.26,52.28,140157.0,39.605,39.6352,39.5747,39.5898,140157.0
2015-09-11 14:30:00,52.29,52.41,52.29,52.37,191232.0,39.5974,39.6883,39.5974,39.658,191232.0
2015-09-11 14:40:00,52.36,52.4,52.32,52.38,180663.0,39.6504,39.6807,39.6201,39.6655,180663.0
2015-09-11 14:50:00,52.39,52.41,52.33,52.37,186145.0,39.6731,39.6883,39.6277,39.658,186145.0
2015-09-11 15:00:00,52.37,52.48,52.36,52.41,224645.0,39.658,39.7413,39.6504,39.6883,224645.0
2015-09-11 15:10:00,52.41,52.48,52.39,52.4,303769.0,39.6883,39.7413,39.6731,39.6807,303769.0
2015-09-11 15:20:00,52.39,52.43,52.32,52.39,267689.0,39.6731,39.7034,39.6201,39.6731,267689.0
2015-09-11 15:30:00,52.39,52.42,52.31,52.41,321063.0,39.6731,39.6958,39.6125,39.6883,321063.0
2015-09-11 15:40:00,52.41,52.41,52.33,52.34,369531.0,39.6883,39.6883,39.6277,39.6352,369531.0
2015-09-11 15:50:00,52.34,52.66,52.34,52.6,1293064.0,39.6352,39.8776,39.6352,39.8321,1293064.0
2015-09-14 09:30:00,52.63,52.88,52.46,52.55,1046622.0,39.8549,40.0442,39.7261,39.7943,1046622.0
2015-09-14 09:40:00,52.56,52.63,52.41,52.46,379882.0,39.8018,39.8549,39.6883,39.7261,379882.0
2015-09-14 09:50:00,52.46,52.57,52.43,52.54,320305.0,39.7261,39.8094,39.7034,39.7867,320305.0
2015-09-14 10:00:00,52.53,52.68,52.51,52.66,229547.0,39.7791,39.8927,39.764,39.8776,229547.0
2015-09-14 10:10:00,52.66,52.69,52.59,52.6,372002.0,39.8776,39.9003,39.8246,39.8321,372002.0
2015-09-14 10:20:00,52.6,52.67,52.56,52.58,220592.0,39.8321,39.8851,39.8018,39.817,220592.0
2015-09-14 10:30:00,52.57,52.78,52.57,52.75,233432.0,39.8094,39.9684,39.8094,39.9457,233432.0
2015-09-14 10:40:00,52.76,52.81,52.7,52.76,176855.0,39.9533,39.9912,39.9079,39.9533,176855.0
2015-09-14 10:50:00,52.76,52.77,52.65,52.71,159738.0,39.9533,39.9609,39.87,39.9154,159738.0
2015-09-14 11:00:00,52.71,52.78,52.7,52.73,212444.0,39.9154,39.9684,39.9079,39.9306,212444.0
2015-09-14 11:10:00,52.74,52.75,52.59,52.61,228636.0,39.9382,39.9457,39.8246,39.8397,228636.0
2015-09-14 11:20:00,52.61,52.63,52.52,52.56,201834.0,39.8397,39.8549,39.7716,39.8018,201834.0
2015-09-14 11:30:00,52.56,52.61,52.53,52.6,266257.0,39.8018,39.8397,39.7791,39.8321,266257.0
2015-09-14 11:40:00,52.6,52.63,52.59,52.62,326705.0,39.8321,39.8549,39.8246,39.8473,326705.0
2015-09-14 11:50:00,52.62,52.7,52.59,52.68,190614.0,39.8473,39.9079,39.8246,39.8927,190614.0
2015-09-14 12:00:00,52.68,52.68,52.56,52.58,223443.0,39.8927,39.8927,39.8018,39.817,223443.0
2015-09-14 12:10:00,52.57,52.58,52.48,52.52,309902.0,39.8094,39.817,39.7413,39.7716,309902.0
2015-09-14 12:20:00,52.51,52.54,52.46,52.5,268887.0,39.764,39.7867,39.7261,39.7564,268887.0
2015-09-14 12:30:00,52.51,52.63,52.46,52.57,317897.0,39.764,39.8549,39.7261,39.8094,317897.0
2015-09-14 12:40:00,52.58,52.67,52.57,52.64,326978.0,39.817,39.8851,39.8094,39.8624,326978.0
2015-09-14 12:50:00,52.64,52.69,52.59,52.6,179455.0,39.8624,39.9003,39.8246,39.8321,179455.0
2015-09-14 13:00:00,52.6,52.63,52.54,52.62,223661.0,39.8321,39.8549,39.7867,39.8473,223661.0
2015-09-14 13:10:00,52.62,52.69,52.61,52.66,226195.0,39.8473,39.9003,39.8397,39.8776,226195.0
2015-09-14 13:20:00,52.67,52.69,52.64,52.65,231285.0,39.8851,39.9003,39.8624,39.87,231285.0
2015-09-14 13:30:00,52.65,52.74,52.64,52.73,308092.0,39.87,39.9382,39.8624,39.9306,308092.0
2015-09-14 13:40:00,52.74,52.81,52.73,52.79,321965.0,39.9382,39.9912,39.9306,39.976,321965.0
2015-09-14 13:50:00,52.79,52.81,52.74,52.8,269249.0,39.976,39.9912,39.9382,39.9836,269249.0
2015-09-14 14:00:00,52.79,52.85,52.74,52.75,403369.0,39.976,40.0215,39.9382,39.9457,403369.0
2015-09-14 14:10:00,52.75,52.75,52.66,52.68,253696.0,39.9457,39.9457,39.8776,39.8927,253696.0
2015-09-14 14:20:00,52.68,52.74,52.67,52.72,331465.0,39.8927,39.9382,39.8851,39.923,331465.0
2015-09-14 14:30:00,52.72,52.73,52.7,52.72,192839.0,39.923,39.9306,39.9079,39.923,192839.0
2015-09-14 14:40:00,52.72,52.77,52.69,52.7,244039.0,39.923,39.9609,39.9003,39.9079,244039.0
2015-09-14 14:50:00,52.7,52.83,52.69,52.71,358336.0,39.9079,40.0063,39.9003,39.9154,358336.0
2015-09-14 15:00:00,52.71,52.77,52.69,52.72,275594.0,39.9154,39.9609,39.9003,39.923,275594.0
2015-09-14 15:10:00,52.72,52.81,52.71,52.74,340169.0,39.923,39.9912,39.9154,39.9382,340169.0
2015-09-14 15:20:00,52.74,52.8,52.68,52.71,410601.0,39.9382,39.9836,39.8927,39.9154,410601.0
2015-09-14 15:30:00,52.72,52.76,52.67,52.69,504591.0,39.923,39.9533,39.8851,39.9003,504591.0
2015-09-14 15:40:00,52.69,52.72,52.66,52.69,523264.0,39.9003,39.923,39.8776,39.9003,523264.0
2015-09-14 15:50:00,52.68,52.81,52.67,52.78,1160404.0,39.8927,39.9912,39.8851,39.9684,1160404.0
2015-09-15 09:30:00,53.04,53.15,52.92,52.95,504057.0,40.1653,40.2486,40.0745,40.0972,504057.0
2015-09-15 09:40:00,52.95,52.95,52.82,52.89,293852.0,40.0972,40.0972,39.9987,40.0517,293852.0
2015-09-15 09:50:00,52.9,53.13,52.9,53.11,297452.0,40.0593,40.2335,40.0593,40.2183,297452.0
2015-09-15 10:00:00,53.11,53.13,52.99,53.01,420832.0,40.2183,40.2335,40.1275,40.1426,420832.0
2015-09-15 10:10:00,53.01,53.1,53.0,53.07,300057.0,40.1426,40.2108,40.135,40.188,300057.0
2015-09-15 10:20:00,53.08,53.23,53.04,53.05,316943.0,40.1956,40.3092,40.1653,40.1729,316943.0
2015-09-15 10:30:00,53.05,53.21,53.04,53.16,354337.0,40.1729,40.2941,40.1653,40.2562,354337.0
2015-09-15 10:40:00,53.17,53.42,53.16,53.34,490664.0,40.2638,40.4531,40.2562,40.3925,490664.0
2015-09-15 10:50:00,53.34,53.42,53.32,53.41,409057.0,40.3925,40.4531,40.3774,40.4455,409057.0
2015-09-15 11:00:00,53.41,53.45,53.31,53.32,496021.0,40.4455,40.4758,40.3698,40.3774,496021.0
2015-09-15 11:10:00,53.32,53.36,53.26,53.27,262680.0,40.3774,40.4077,40.3319,40.3395,262680.0
2015-09-15 11:20:00,53.26,53.32,53.25,53.26,175519.0,40.3319,40.3774,40.3244,40.3319,175519.0
2015-09-15 11:30:00,53.26,53.3,53.19,53.19,192873.0,40.3319,40.3622,40.2789,40.2789,192873.0
2015-09-15 11:40:00,53.19,53.29,53.19,53.26,151848.0,40.2789,40.3546,40.2789,40.3319,151848.0
2015-09-15 11:50:00,53.26,53.28,53.2,53.27,155487.0,40.3319,40.3471,40.2865,40.3395,155487.0
2015-09-15 12:00:00,53.27,53.3,53.24,53.3,203369.0,40.3395,40.3622,40.3168,40.3622,203369.0
2015-09-15 12:10:00,53.29,53.37,53.28,53.31,150868.0,40.3546,40.4152,40.3471,40.3698,150868.0
2015-09-15 12:20:00,53.32,53.33,53.29,53.31,210211.0,40.3774,40.3849,40.3546,40.3698,210211.0
2015-09-15 12:30:00,53.3,53.35,53.29,53.35,179271.0,40.3622,40.4001,40.3546,40.4001,179271.0
2015-09-15 12:40:00,53.35,53.39,53.33,53.39,263646.0,40.4001,40.4304,40.3849,40.4304,263646.0
2015-09-15 12:50:00,53.39,53.39,53.3,53.31,168693.0,40.4304,40.4304,40.3622,40.3698,168693.0
2015-09-15 13:00:00,53.31,53.35,53.28,53.35,169594.0,40.3698,40.4001,40.3471,40.4001,169594.0
2015-09-15 13:10:00,53.34,53.4,53.32,53.38,167217.0,40.3925,40.4379,40.3774,40.4228,167217.0
2015-09-15 13:20:00,53.38,53.49,53.38,53.48,174301.0,40.4228,40.5061,40.4228,40.4985,174301.0
2015-09-15 13:30:00,53.48,53.57,53.46,53.48,328744.0,40.4985,40.5667,40.4834,40.4985,328744.0
2015-09-15 13:40:00,53.48,53.59,53.47,53.52,301300.0,40.4985,40.5818,40.491,40.5288,301300.0
2015-09-15 13:50:00,53.52,53.53,53.42,53.47,176968.0,40.5288,40.5364,40.4531,40.491,176968.0
2015-09-15 14:00:00,53.47,53.51,53.45,53.51,179846.0,40.491,40.5212,40.4758,40.5212,179846.0
2015-09-15 14:10:00,53.51,53.58,53.48,53.54,264665.0,40.5212,40.5743,40.4985,40.544,264665.0
2015-09-15 14:20:00,53.53,53.56,53.49,53.55,193618.0,40.5364,40.5591,40.5061,40.5515,193618.0
2015-09-15 14:30:00,53.54,53.63,53.53,53.58,200654.0,40.544,40.6121,40.5364,40.5743,200654.0
2015-09-15 14:40:00,53.59,53.72,53.58,53.7,320082.0,40.5818,40.6803,40.5743,40.6651,320082.0
2015-09-15 14:50:00,53.69,53.74,53.64,53.71,326693.0,40.6576,40.6954,40.6197,40.6727,326693.0
2015-09-15 15:00:00,53.71,53.79,53.71,53.76,304348.0,40.6727,40.7333,40.6727,40.7106,304348.0
2015-09-15 15:10:00,53.76,53.78,53.74,53.75,243184.0,40.7106,40.7257,40.6954,40.703,243184.0
2015-09-15 15:20:00,53.76,53.76,53.66,53.67,416737.0,40.7106,40.7106,40.6348,40.6424,416737.0
2015-09-15 15:30:00,53.68,53.68,53.54,53.55,557504.0,40.65,40.65,40.544,40.5515,557504.0
2015-09-15 15:40:00,53.55,53.6,53.45,53.48,629296.0,40.5515,40.5894,40.4758,40.4985,629296.0
2015-09-15 15:50:00,53.49,53.54,53.47,53.48,938692.0,40.5061,40.544,40.491,40.4985,938692.0
2015-09-16 09:30:00,53.52,53.53,53.11,53.12,903542.0,40.5288,40.5364,40.2183,40.2259,903542.0
2015-09-16 09:40:00,53.13,53.18,52.9,52.93,832460.0,40.2335,40.2713,40.0593,40.082,832460.0
2015-09-16 09:50:00,52.94,53.05,52.94,53.01,463059.0,40.0896,40.1729,40.0896,40.1426,463059.0
2015-09-16 10:00:00,53.01,53.08,52.94,53.06,323368.0,40.1426,40.1956,40.0896,40.1805,323368.0
2015-09-16 10:10:00,53.06,53.11,53.03,53.07,254079.0,40.1805,40.2183,40.1578,40.188,254079.0
2015-09-16 10:20:00,53.08,53.12,53.02,53.05,364513.0,40.1956,40.2259,40.1502,40.1729,364513.0
2015-09-16 10:30:00,53.05,53.08,53.0,53.05,274179.0,40.1729,40.1956,40.135,40.1729,274179.0
2015-09-16 10:40:00,53.05,53.06,52.98,53.01,319015.0,40.1729,40.1805,40.1199,40.1426,319015.0
2015-09-16 10:50:00,53.01,53.09,52.99,53.06,261538.0,40.1426,40.2032,40.1275,40.1805,261538.0
2015-09-16 11:00:00,53.06,53.23,53.01,53.23,260217.0,40.1805,40.3092,40.1426,40.3092,260217.0
2015-09-16 11:10:00,53.23,53.34,53.22,53.29,368649.0,40.3092,40.3925,40.3016,40.3546,368649.0
2015-09-16 11:20:00,53.29,53.46,53.28,53.41,400718.0,40.3546,40.4834,40.3471,40.4455,400718.0
2015-09-16 11:30:00,53.41,53.42,53.37,53.39,214777.0,40.4455,40.4531,40.4152,40.4304,214777.0
2015-09-16 11:40:00,53.38,53.47,53.37,53.43,156521.0,40.4228,40.491,40.4152,40.4607,156521.0
2015-09-16 11:50:00,53.43,53.5,53.4,53.49,143331.0,40.4607,40.5137,40.4379,40.5061,143331.0
2015-09-16 12:00:00,53.48,53.53,53.43,53.43,220795.0,40.4985,40.5364,40.4607,40.4607,220795.0
2015-09-16 12:10:00,53.43,53.58,53.43,53.55,186354.0,40.4607,40.5743,40.4607,40.5515,186354.0
2015-09-16 12:20:00,53.55,53.59,53.51,53.58,145288.0,40.5515,40.5818,40.5212,40.5743,145288.0
2015-09-16 12:30:00,53.58,53.64,53.53,53.64,185786.0,40.5743,40.6197,40.5364,40.6197,185786.0
2015-09-16 12:40:00,53.64,53.65,53.53,53.54,129674.0,40.6197,40.6273,40.5364,40.544,129674.0
2015-09-16 12:50:00,53.54,53.57,53.51,53.55,152149.0,40.544,40.5667,40.5212,40.5515,152149.0
2015-09-16 13:00:00,53.55,53.55,53.41,53.45,316255.0,40.5515,40.5515,40.4455,40.4758,316255.0
2015-09-16 13:10:00,53.45,53.51,53.45,53.5,112639.0,40.4758,40.5212,40.4758,40.5137,112639.0
2015-09-16 13:20:00,53.5,53.53,53.46,53.48,215881.0,40.5137,40.5364,40.4834,40.4985,215881.0
2015-09-16 13:30:00,53.48,53.59,53.48,53.56,225720.0,40.4985,40.5818,40.4985,40.5591,225720.0
2015-09-16 13:40:00,53.57,53.65,53.56,53.65,146987.0,40.5667,40.6273,40.5591,40.6273,146987.0
2015-09-16 13:50:00,53.66,53.71,53.64,53.7,187340.0,40.6348,40.6727,40.6197,40.6651,187340.0
2015-09-16 14:00:00,53.7,53.71,53.64,53.66,163718.0,40.6651,40.6727,40.6197,40.6348,163718.0
2015-09-16 14:10:00,53.67,53.67,53.61,53.65,266649.0,40.6424,40.6424,40.597,40.6273,266649.0
2015-09-16 14:20:00,53.65,53.65,53.55,53.59,642906.0,40.6273,40.6273,40.5515,40.5818,642906.0
2015-09-16 14:30:00,53.6,53.6,53.52,53.52,201805.0,40.5894,40.5894,40.5288,40.5288,201805.0
2015-09-16 14:40:00,53.53,53.62,53.48,53.62,292289.0,40.5364,40.6045,40.4985,40.6045,292289.0
2015-09-16 14:50:00,53.61,53.74,53.58,53.7,233531.0,40.597,40.6954,40.5743,40.6651,233531.0
2015-09-16 15:00:00,53.71,53.8,53.68,53.71,367720.0,40.6727,40.7409,40.65,40.6727,367720.0
2015-09-16 15:10:00,53.71,53.8,53.69,53.8,323811.0,40.6727,40.7409,40.6576,40.7409,323811.0
2015-09-16 15:20:00,53.8,53.87,53.74,53.84,415818.0,40.7409,40.7939,40.6954,40.7711,415818.0
2015-09-16 15:30:00,53.84,53.89,53.8,53.8,403510.0,40.7711,40.809,40.7409,40.7409,403510.0
2015-09-16 15:40:00,53.81,53.83,53.72,53.75,498883.0,40.7484,40.7636,40.6803,40.703,498883.0
2015-09-16 15:50:00,53.75,53.81,53.69,53.71,833398.0,40.703,40.7484,40.6576,40.6727,833398.0
2015-09-17 09:30:00,53.7,53.85,53.55,53.58,365557.0,40.6651,40.7787,40.5515,40.5743,365557.0
2015-09-17 09:40:00,53.57,53.7,53.53,53.7,270227.0,40.5667,40.6651,40.5364,40.6651,270227.0
2015-09-17 09:50:00,53.7,53.79,53.67,53.78,217056.0,40.6651,40.7333,40.6424,40.7257,217056.0
2015-09-17 10:00:00,53.76,53.84,53.72,53.73,230596.0,40.7106,40.7711,40.6803,40.6878,230596.0
2015-09-17 10:10:00,53.73,53.8,53.68,53.75,217070.0,40.6878,40.7409,40.65,40.703,217070.0
2015-09-17 10:20:00,53.75,53.77,53.61,53.63,148628.0,40.703,40.7181,40.597,40.6121,148628.0
2015-09-17 10:30:00,53.63,53.67,53.58,53.6,150817.0,40.6121,40.6424,40.5743,40.5894,150817.0
2015-09-17 10:40:00,53.6,53.7,53.57,53.69,124881.0,40.5894,40.6651,40.5667,40.6576,124881.0
2015-09-17 10:50:00,53.69,53.72,53.63,53.71,136270.0,40.6576,40.6803,40.6121,40.6727,136270.0
2015-09-17 11:00:00,53.71,53.76,53.69,53.75,116236.0,40.6727,40.7106,40.6576,40.703,116236.0
2015-09-17 11:10:00,53.75,53.79,53.72,53.73,189010.0,40.703,40.7333,40.6803,40.6878,189010.0
2015-09-17 11:20:00,53.73,53.79,53.73,53.77,156662.0,40.6878,40.7333,40.6878,40.7181,156662.0
2015-09-17 11:30:00,53.77,53.8,53.75,53.8,162318.0,40.7181,40.7409,40.703,40.7409,162318.0
2015-09-17 11:40:00,53.8,53.82,53.71,53.72,124324.0,40.7409,40.756,40.6727,40.6803,124324.0
2015-09-17 11:50:00,53.72,53.75,53.69,53.71,140612.0,40.6803,40.703,40.6576,40.6727,140612.0
2015-09-17 12:00:00,53.71,53.72,53.65,53.67,105600.0,40.6727,40.6803,40.6273,40.6424,105600.0
2015-09-17 12:10:00,53.67,53.76,53.66,53.7,133348.0,40.6424,40.7106,40.6348,40.6651,133348.0
2015-09-17 12:20:00,53.7,53.71,53.64,53.68,118323.0,40.6651,40.6727,40.6197,40.65,118323.0
2015-09-17 12:30:00,53.68,53.72,53.66,53.68,125412.0,40.65,40.6803,40.6348,40.65,125412.0
2015-09-17 12:40:00,53.67,53.68,53.6,53.66,184808.0,40.6424,40.65,40.5894,40.6348,184808.0
2015-09-17 12:50:00,53.65,53.77,53.64,53.71,169178.0,40.6273,40.7181,40.6197,40.6727,169178.0
2015-09-17 13:00:00,53.71,53.73,53.68,53.7,108050.0,40.6727,40.6878,40.65,40.6651,108050.0
2015-09-17 13:10:00,53.71,53.81,53.68,53.79,116778.0,40.6727,40.7484,40.65,40.7333,116778.0
2015-09-17 13:20:00,53.79,53.87,53.79,53.84,170280.0,40.7333,40.7939,40.7333,40.7711,170280.0
2015-09-17 13:30:00,53.84,53.91,53.82,53.83,203770.0,40.7711,40.8242,40.756,40.7636,203770.0
2015-09-17 13:40:00,53.83,53.85,53.74,53.76,196762.0,40.7636,40.7787,40.6954,40.7106,196762.0
2015-09-17 13:50:00,53.76,53.84,53.72,53.78,184155.0,40.7106,40.7711,40.6803,40.7257,184155.0
2015-09-17 14:00:00,53.8,53.91,52.96,53.34,1719258.0,40.7409,40.8242,40.1048,40.3925,1719258.0
2015-09-17 14:10:00,53.35,53.47,53.17,53.3,757100.0,40.4001,40.491,40.2638,40.3622,757100.0
2015-09-17 14:20:00,53.3,53.35,52.87,52.88,758258.0,40.3622,40.4001,40.0366,40.0442,758258.0
2015-09-17 14:30:00,52.89,53.14,52.88,52.95,699243.0,40.0517,40.2411,40.0442,40.0972,699243.0
2015-09-17 14:40:00,52.95,53.56,52.93,53.45,782804.0,40.0972,40.5591,40.082,40.4758,782804.0
2015-09-17 14:50:00,53.46,53.52,53.3,53.35,440074.0,40.4834,40.5288,40.3622,40.4001,440074.0
2015-09-17 15:00:00,53.35,53.41,52.87,52.87,899255.0,40.4001,40.4455,40.0366,40.0366,899255.0
2015-09-17 15:10:00,52.87,52.98,52.54,52.58,1493889.0,40.0366,40.1199,39.7867,39.817,1493889.0
2015-09-17 15:20:00,52.59,52.59,52.2,52.41,2054307.0,39.8246,39.8246,39.5292,39.6883,2054307.0
2015-09-17 15:30:00,52.42,52.64,52.26,52.33,1849082.0,39.6958,39.8624,39.5747,39.6277,1849082.0
2015-09-17 15:40:00,52.33,52.44,52.22,52.26,2302285.0,39.6277,39.711,39.5444,39.5747,2302285.0
2015-09-17 15:50:00,52.25,52.27,52.03,52.2,3018747.0,39.5671,39.5822,39.4005,39.5292,3018747.0
2015-09-18 09:30:00,51.27,51.49,50.79,50.98,6533312.0,38.825,38.9916,38.4615,38.6054,6533312.0
2015-09-18 09:40:00,51.0,51.17,50.86,50.88,1079244.0,38.6205,38.7492,38.5145,38.5296,1079244.0
2015-09-18 09:50:00,50.88,50.91,50.76,50.77,1176161.0,38.5296,38.5524,38.4388,38.4463,1176161.0
2015-09-18 10:00:00,50.77,50.85,50.71,50.84,1366044.0,38.4463,38.5069,38.4009,38.4993,1366044.0
2015-09-18 10:10:00,50.85,50.94,50.78,50.79,976269.0,38.5069,38.5751,38.4539,38.4615,976269.0
2015-09-18 10:20:00,50.79,51.17,50.76,51.07,602746.0,38.4615,38.7492,38.4388,38.6735,602746.0
2015-09-18 10:30:00,51.07,51.08,50.82,50.82,686672.0,38.6735,38.6811,38.4842,38.4842,686672.0
2015-09-18 10:40:00,50.82,50.86,50.77,50.8,688344.0,38.4842,38.5145,38.4463,38.4691,688344.0
2015-09-18 10:50:00,50.8,50.94,50.79,50.92,686431.0,38.4691,38.5751,38.4615,38.5599,686431.0
2015-09-18 11:00:00,50.92,50.96,50.86,50.91,473406.0,38.5599,38.5902,38.5145,38.5524,473406.0
2015-09-18 11:10:00,50.91,50.99,50.85,50.95,510652.0,38.5524,38.6129,38.5069,38.5826,510652.0
2015-09-18 11:20:00,50.95,51.06,50.88,50.89,472764.0,38.5826,38.6659,38.5296,38.5372,472764.0
2015-09-18 11:30:00,50.89,50.93,50.8,50.93,390242.0,38.5372,38.5675,38.4691,38.5675,390242.0
2015-09-18 11:40:00,50.93,51.17,50.87,51.16,475644.0,38.5675,38.7492,38.5221,38.7417,475644.0
2015-09-18 11:50:00,51.16,51.17,51.06,51.09,344717.0,38.7417,38.7492,38.6659,38.6887,344717.0
2015-09-18 12:00:00,51.09,51.09,50.97,50.99,404001.0,38.6887,38.6887,38.5978,38.6129,404001.0
2015-09-18 12:10:00,50.98,50.99,50.87,50.88,419047.0,38.6054,38.6129,38.5221,38.5296,419047.0
2015-09-18 12:20:00,50.88,50.92,50.8,50.92,435169.0,38.5296,38.5599,38.4691,38.5599,435169.0
2015-09-18 12:30:00,50.92,50.93,50.8,50.85,383326.0,38.5599,38.5675,38.4691,38.5069,383326.0
2015-09-18 12:40:00,50.84,50.85,50.77,50.79,358414.0,38.4993,38.5069,38.4463,38.4615,358414.0
2015-09-18 12:50:00,50.78,50.84,50.77,50.82,384014.0,38.4539,38.4993,38.4463,38.4842,384014.0
2015-09-18 13:00:00,50.82,50.92,50.78,50.89,569771.0,38.4842,38.5599,38.4539,38.5372,569771.0
2015-09-18 13:10:00,50.89,50.93,50.8,50.87,285115.0,38.5372,38.5675,38.4691,38.5221,285115.0
2015-09-18 13:20:00,50.87,50.87,50.75,50.82,448927.0,38.5221,38.5221,38.4312,38.4842,448927.0
2015-09-18 13:30:00,50.83,50.83,50.7,50.71,780474.0,38.4918,38.4918,38.3933,38.4009,780474.0
2015-09-18 13:40:00,50.71,50.96,50.71,50.96,800347.0,38.4009,38.5902,38.4009,38.5902,800347.0
2015-09-18 13:50:00,50.95,50.96,50.75,50.78,502144.0,38.5826,38.5902,38.4312,38.4539,502144.0
2015-09-18 14:00:00,50.79,50.98,50.74,50.93,435307.0,38.4615,38.6054,38.4236,38.5675,435307.0
2015-09-18 14:10:00,50.94,51.11,50.87,51.09,554074.0,38.5751,38.7038,38.5221,38.6887,554074.0
2015-09-18 14:20:00,51.1,51.21,51.09,51.15,394063.0,38.6962,38.7795,38.6887,38.7341,394063.0
2015-09-18 14:30:00,51.15,51.19,51.1,51.19,365208.0,38.7341,38.7644,38.6962,38.7644,365208.0
2015-09-18 14:40:00,51.19,51.25,51.13,51.14,412109.0,38.7644,38.8098,38.719,38.7265,412109.0
2015-09-18 14:50:00,51.14,51.27,51.06,51.25,502792.0,38.7265,38.825,38.6659,38.8098,502792.0
2015-09-18 15:00:00,51.26,51.32,51.06,51.07,604899.0,38.8174,38.8628,38.6659,38.6735,604899.0
2015-09-18 15:10:00,51.08,51.25,51.06,51.1,659549.0,38.6811,38.8098,38.6659,38.6962,659549.0
2015-09-18 15:20:00,51.1,51.11,51.01,51.05,527793.0,38.6962,38.7038,38.6281,38.6584,527793.0
2015-09-18 15:30:00,51.05,51.11,51.02,51.04,708789.0,38.6584,38.7038,38.6357,38.6508,708789.0
2015-09-18 15:40:00,51.04,51.05,50.91,50.97,1255036.0,38.6508,38.6584,38.5524,38.5978,1255036.0
2015-09-18 15:50:00,50.96,51.06,50.87,51.03,3035771.0,38.5902,38.6659,38.5221,38.6432,3035771.0
2015-09-21 09:30:00,51.52,51.69,51.45,51.56,818175.0,39.0143,39.143,38.9613,39.0446,818175.0
2015-09-21 09:40:00,51.56,51.72,51.51,51.51,538097.0,39.0446,39.1657,39.0067,39.0067,538097.0
2015-09-21 09:50:00,51.51,51.59,51.21,51.22,471370.0,39.0067,39.0673,38.7795,38.7871,471370.0
2015-09-21 10:00:00,51.21,51.37,51.18,51.3,460697.0,38.7795,38.9007,38.7568,38.8477,460697.0
2015-09-21 10:10:00,51.31,51.33,51.21,51.27,262844.0,38.8553,38.8704,38.7795,38.825,262844.0
2015-09-21 10:20:00,51.27,51.38,51.26,51.28,322531.0,38.825,38.9083,38.8174,38.8325,322531.0
2015-09-21 10:30:00,51.28,51.64,51.27,51.61,402107.0,38.8325,39.1052,38.825,39.0824,402107.0
2015-09-21 10:40:00,51.61,51.68,51.57,51.68,232984.0,39.0824,39.1355,39.0522,39.1355,232984.0
2015-09-21 10:50:00,51.68,51.75,51.56,51.6,288724.0,39.1355,39.1885,39.0446,39.0749,288724.0
2015-09-21 11:00:00,51.6,51.66,51.58,51.61,249082.0,39.0749,39.1203,39.0597,39.0824,249082.0
2015-09-21 11:10:00,51.61,51.74,51.61,51.69,196316.0,39.0824,39.1809,39.0824,39.143,196316.0
2015-09-21 11:20:00,51.68,51.74,51.65,51.69,199113.0,39.1355,39.1809,39.1127,39.143,199113.0
2015-09-21 11:30:00,51.68,51.71,51.54,51.55,396439.0,39.1355,39.1582,39.0294,39.037,396439.0
2015-09-21 11:40:00,51.54,51.54,51.39,51.51,279745.0,39.0294,39.0294,38.9158,39.0067,279745.0
2015-09-21 11:50:00,51.51,51.56,51.47,51.55,145848.0,39.0067,39.0446,38.9764,39.037,145848.0
2015-09-21 12:00:00,51.54,51.55,51.31,51.37,274111.0,39.0294,39.037,38.8553,38.9007,274111.0
2015-09-21 12:10:00,51.37,51.49,51.36,51.43,191962.0,38.9007,38.9916,38.8931,38.9461,191962.0
2015-09-21 12:20:00,51.44,51.51,51.43,51.5,152160.0,38.9537,39.0067,38.9461,38.9991,152160.0
2015-09-21 12:30:00,51.49,51.53,51.4,51.5,416178.0,38.9916,39.0219,38.9234,38.9991,416178.0
2015-09-21 12:40:00,51.49,51.56,51.47,51.48,236938.0,38.9916,39.0446,38.9764,38.984,236938.0
2015-09-21 12:50:00,51.47,51.47,51.34,51.39,423615.0,38.9764,38.9764,38.878,38.9158,423615.0
2015-09-21 13:00:00,51.39,51.55,51.37,51.54,409139.0,38.9158,39.037,38.9007,39.0294,409139.0
2015-09-21 13:10:00,51.54,51.65,51.51,51.6,456908.0,39.0294,39.1127,39.0067,39.0749,456908.0
2015-09-21 13:20:00,51.6,51.7,51.59,51.63,367669.0,39.0749,39.1506,39.0673,39.0976,367669.0
2015-09-21 13:30:00,51.63,51.74,51.55,51.72,467440.0,39.0976,39.1809,39.037,39.1657,467440.0
2015-09-21 13:40:00,51.72,51.73,51.6,51.61,466996.0,39.1657,39.1733,39.0749,39.0824,466996.0
2015-09-21 13:50:00,51.62,51.62,51.45,51.47,293841.0,39.09,39.09,38.9613,38.9764,293841.0
2015-09-21 14:00:00,51.46,51.55,51.43,51.43,212975.0,38.9689,39.037,38.9461,38.9461,212975.0
2015-09-21 14:10:00,51.43,51.45,51.34,51.36,313174.0,38.9461,38.9613,38.878,38.8931,313174.0
2015-09-21 14:20:00,51.37,51.42,51.33,51.34,222860.0,38.9007,38.9386,38.8704,38.878,222860.0
2015-09-21 14:30:00,51.34,51.52,51.33,51.52,328043.0,38.878,39.0143,38.8704,39.0143,328043.0
2015-09-21 14:40:00,51.52,51.53,51.42,51.51,308923.0,39.0143,39.0219,38.9386,39.0067,308923.0
2015-09-21 14:50:00,51.51,51.65,51.5,51.57,276933.0,39.0067,39.1127,38.9991,39.0522,276933.0
2015-09-21 15:00:00,51.57,51.59,51.44,51.51,403822.0,39.0522,39.0673,38.9537,39.0067,403822.0
2015-09-21 15:10:00,51.52,51.54,51.45,51.48,386382.0,39.0143,39.0294,38.9613,38.984,386382.0
2015-09-21 15:20:00,51.47,51.52,51.42,51.5,480069.0,38.9764,39.0143,38.9386,38.9991,480069.0
2015-09-21 15:30:00,51.5,51.55,51.34,51.37,695895.0,38.9991,39.037,38.878,38.9007,695895.0
2015-09-21 15:40:00,51.36,51.47,51.34,51.44,609202.0,38.8931,38.9764,38.878,38.9537,609202.0
2015-09-21 15:50:00,51.45,51.58,51.43,51.57,967018.0,38.9613,39.0597,38.9461,39.0522,967018.0
2015-09-22 09:30:00,50.87,51.07,50.75,50.92,666608.0,38.5221,38.6735,38.4312,38.5599,666608.0
2015-09-22 09:40:00,50.93,51.04,50.89,50.99,470185.0,38.5675,38.6508,38.5372,38.6129,470185.0
2015-09-22 09:50:00,50.99,51.15,50.98,51.01,457507.0,38.6129,38.7341,38.6054,38.6281,457507.0
2015-09-22 10:00:00,51.02,51.11,50.96,50.96,541858.0,38.6357,38.7038,38.5902,38.5902,541858.0
2015-09-22 10:10:00,50.96,50.97,50.79,50.8,390704.0,38.5902,38.5978,38.4615,38.4691,390704.0
2015-09-22 10:20:00,50.8,50.81,50.68,50.72,414129.0,38.4691,38.4766,38.3782,38.4085,414129.0
2015-09-22 10:30:00,50.71,50.71,50.57,50.6,369410.0,38.4009,38.4009,38.2949,38.3176,369410.0
2015-09-22 10:40:00,50.59,50.6,50.49,50.53,744571.0,38.31,38.3176,38.2343,38.2646,744571.0
2015-09-22 10:50:00,50.53,50.65,50.52,50.6,374778.0,38.2646,38.3555,38.257,38.3176,374778.0
2015-09-22 11:00:00,50.59,50.66,50.55,50.59,321729.0,38.31,38.363,38.2797,38.31,321729.0
2015-09-22 11:10:00,50.58,50.71,50.56,50.6,357937.0,38.3025,38.4009,38.2873,38.3176,357937.0
2015-09-22 11:20:00,50.6,50.61,50.5,50.53,252589.0,38.3176,38.3252,38.2419,38.2646,252589.0
2015-09-22 11:30:00,50.52,50.62,50.5,50.53,285943.0,38.257,38.3328,38.2419,38.2646,285943.0
2015-09-22 11:40:00,50.52,50.59,50.5,50.59,478012.0,38.257,38.31,38.2419,38.31,478012.0
2015-09-22 11:50:00,50.58,50.68,50.57,50.63,228952.0,38.3025,38.3782,38.2949,38.3403,228952.0
2015-09-22 12:00:00,50.63,50.79,50.54,50.77,352330.0,38.3403,38.4615,38.2722,38.4463,352330.0
2015-09-22 12:10:00,50.77,50.79,50.64,50.66,364677.0,38.4463,38.4615,38.3479,38.363,364677.0
2015-09-22 12:20:00,50.66,50.69,50.57,50.6,210254.0,38.363,38.3858,38.2949,38.3176,210254.0
2015-09-22 12:30:00,50.6,50.62,50.52,50.61,231100.0,38.3176,38.3328,38.257,38.3252,231100.0
2015-09-22 12:40:00,50.62,50.64,50.51,50.52,170365.0,38.3328,38.3479,38.2495,38.257,170365.0
2015-09-22 12:50:00,50.52,50.52,50.46,50.47,297827.0,38.257,38.257,38.2116,38.2192,297827.0
2015-09-22 13:00:00,50.46,50.64,50.45,50.53,220733.0,38.2116,38.3479,38.204,38.2646,220733.0
2015-09-22 13:10:00,50.52,50.57,50.44,50.52,217027.0,38.257,38.2949,38.1964,38.257,217027.0
2015-09-22 13:20:00,50.52,50.53,50.37,50.39,334682.0,38.257,38.2646,38.1434,38.1586,334682.0
2015-09-22 13:30:00,50.38,50.53,50.37,50.49,247450.0,38.151,38.2646,38.1434,38.2343,247450.0
2015-09-22 13:40:00,50.5,50.64,50.49,50.59,222395.0,38.2419,38.3479,38.2343,38.31,222395.0
2015-09-22 13:50:00,50.59,50.63,50.53,50.63,203515.0,38.31,38.3403,38.2646,38.3403,203515.0
2015-09-22 14:00:00,50.63,50.66,50.52,50.52,360200.0,38.3403,38.363,38.257,38.257,360200.0
2015-09-22 14:10:00,50.52,50.6,50.48,50.52,301865.0,38.257,38.3176,38.2267,38.257,301865.0
2015-09-22 14:20:00,50.52,50.55,50.45,50.51,335457.0,38.257,38.2797,38.204,38.2495,335457.0
2015-09-22 14:30:00,50.51,50.61,50.48,50.53,507502.0,38.2495,38.3252,38.2267,38.2646,507502.0
2015-09-22 14:40:00,50.53,50.55,50.39,50.39,438267.0,38.2646,38.2797,38.1586,38.1586,438267.0
2015-09-22 14:50:00,50.39,50.47,50.33,50.45,495668.0,38.1586,38.2192,38.1131,38.204,495668.0
2015-09-22 15:00:00,50.45,50.51,50.4,50.42,460155.0,38.204,38.2495,38.1662,38.1813,460155.0
2015-09-22 15:10:00,50.41,50.45,50.34,50.4,382042.0,38.1737,38.204,38.1207,38.1662,382042.0
2015-09-22 15:20:00,50.4,50.59,50.39,50.58,528197.0,38.1662,38.31,38.1586,38.3025,528197.0
2015-09-22 15:30:00,50.58,50.76,50.57,50.73,962323.0,38.3025,38.4388,38.2949,38.416,962323.0
2015-09-22 15:40:00,50.74,50.86,50.71,50.74,1239744.0,38.4236,38.5145,38.4009,38.4236,1239744.0
2015-09-22 15:50:00,50.73,50.77,50.66,50.68,1945017.0,38.416,38.4463,38.363,38.3782,1945017.0
2015-09-23 09:30:00,50.88,50.88,50.53,50.62,588304.0,38.5296,38.5296,38.2646,38.3328,588304.0
2015-09-23 09:40:00,50.61,50.77,50.61,50.66,315618.0,38.3252,38.4463,38.3252,38.363,315618.0
2015-09-23 09:50:00,50.66,50.77,50.64,50.68,366396.0,38.363,38.4463,38.3479,38.3782,366396.0
2015-09-23 10:00:00,50.68,50.71,50.58,50.58,358807.0,38.3782,38.4009,38.3025,38.3025,358807.0
2015-09-23 10:10:00,50.57,50.7,50.56,50.7,369052.0,38.2949,38.3933,38.2873,38.3933,369052.0
2015-09-23 10:20:00,50.7,50.8,50.64,50.76,474655.0,38.3933,38.4691,38.3479,38.4388,474655.0
2015-09-23 10:30:00,50.76,50.82,50.72,50.75,348603.0,38.4388,38.4842,38.4085,38.4312,348603.0
2015-09-23 10:40:00,50.75,50.83,50.72,50.82,247806.0,38.4312,38.4918,38.4085,38.4842,247806.0
2015-09-23 10:50:00,50.82,50.93,50.81,50.83,312439.0,38.4842,38.5675,38.4766,38.4918,312439.0
2015-09-23 11:00:00,50.83,50.88,50.81,50.87,228262.0,38.4918,38.5296,38.4766,38.5221,228262.0
2015-09-23 11:10:00,50.87,50.87,50.63,50.69,281632.0,38.5221,38.5221,38.3403,38.3858,281632.0
2015-09-23 11:20:00,50.69,50.7,50.56,50.59,136498.0,38.3858,38.3933,38.2873,38.31,136498.0
2015-09-23 11:30:00,50.58,50.61,50.52,50.61,151541.0,38.3025,38.3252,38.257,38.3252,151541.0
2015-09-23 11:40:00,50.61,50.61,50.51,50.57,281196.0,38.3252,38.3252,38.2495,38.2949,281196.0
2015-09-23 11:50:00,50.57,50.61,50.52,50.58,176366.0,38.2949,38.3252,38.257,38.3025,176366.0
2015-09-23 12:00:00,50.59,50.59,50.51,50.54,229336.0,38.31,38.31,38.2495,38.2722,229336.0
2015-09-23 12:10:00,50.54,50.6,50.53,50.56,91523.0,38.2722,38.3176,38.2646,38.2873,91523.0
2015-09-23 12:20:00,50.56,50.58,50.51,50.55,102028.0,38.2873,38.3025,38.2495,38.2797,102028.0
2015-09-23 12:30:00,50.54,50.56,50.5,50.52,110354.0,38.2722,38.2873,38.2419,38.257,110354.0
2015-09-23 12:40:00,50.53,50.57,50.51,50.55,112766.0,38.2646,38.2949,38.2495,38.2797,112766.0
2015-09-23 12:50:00,50.54,50.62,50.54,50.58,172700.0,38.2722,38.3328,38.2722,38.3025,172700.0
2015-09-23 13:00:00,50.57,50.66,50.57,50.65,241176.0,38.2949,38.363,38.2949,38.3555,241176.0
2015-09-23 13:10:00,50.64,50.7,50.6,50.7,114033.0,38.3479,38.3933,38.3176,38.3933,114033.0
2015-09-23 13:20:00,50.7,50.74,50.63,50.64,250750.0,38.3933,38.4236,38.3403,38.3479,250750.0
2015-09-23 13:30:00,50.65,50.73,50.6,50.72,227167.0,38.3555,38.416,38.3176,38.4085,227167.0
2015-09-23 13:40:00,50.72,50.91,50.69,50.85,319989.0,38.4085,38.5524,38.3858,38.5069,319989.0
2015-09-23 13:50:00,50.85,50.85,50.77,50.85,148990.0,38.5069,38.5069,38.4463,38.5069,148990.0
2015-09-23 14:00:00,50.85,50.94,50.83,50.9,239088.0,38.5069,38.5751,38.4918,38.5448,239088.0
2015-09-23 14:10:00,50.9,50.92,50.83,50.83,322960.0,38.5448,38.5599,38.4918,38.4918,322960.0
2015-09-23 14:20:00,50.83,50.84,50.75,50.76,344400.0,38.4918,38.4993,38.4312,38.4388,344400.0
2015-09-23 14:30:00,50.75,50.81,50.71,50.73,402894.0,38.4312,38.4766,38.4009,38.416,402894.0
2015-09-23 14:40:00,50.73,50.74,50.66,50.74,158301.0,38.416,38.4236,38.363,38.4236,158301.0
2015-09-23 14:50:00,50.74,50.75,50.65,50.75,195154.0,38.4236,38.4312,38.3555,38.4312,195154.0
2015-09-23 15:00:00,50.75,50.77,50.68,50.76,258718.0,38.4312,38.4463,38.3782,38.4388,258718.0
2015-09-23 15:10:00,50.76,50.77,50.62,50.72,265010.0,38.4388,38.4463,38.3328,38.4085,265010.0
2015-09-23 15:20:00,50.73,50.77,50.65,50.76,259976.0,38.416,38.4463,38.3555,38.4388,259976.0
2015-09-23 15:30:00,50.76,50.77,50.67,50.77,263245.0,38.4388,38.4463,38.3706,38.4463,263245.0
2015-09-23 15:40:00,50.77,50.83,50.75,50.83,343769.0,38.4463,38.4918,38.4312,38.4918,343769.0
2015-09-23 15:50:00,50.83,50.86,50.76,50.77,688798.0,38.4918,38.5145,38.4388,38.4463,688798.0
2015-09-24 09:30:00,50.09,50.42,50.06,50.08,942002.0,37.9314,38.1813,37.9087,37.9238,942002.0
2015-09-24 09:40:00,50.07,50.08,49.83,49.85,1015105.0,37.9163,37.9238,37.7345,37.7497,1015105.0
2015-09-24 09:50:00,49.85,49.98,49.8,49.92,579682.0,37.7497,37.8481,37.7118,37.8027,579682.0
2015-09-24 10:00:00,49.93,50.13,49.9,50.07,478330.0,37.8102,37.9617,37.7875,37.9163,478330.0
2015-09-24 10:10:00,50.08,50.13,49.92,49.99,283350.0,37.9238,37.9617,37.8027,37.8557,283350.0
2015-09-24 10:20:00,49.99,49.99,49.85,49.9,307749.0,37.8557,37.8557,37.7497,37.7875,307749.0
2015-09-24 10:30:00,49.89,50.04,49.89,50.01,187584.0,37.7799,37.8935,37.7799,37.8708,187584.0
2015-09-24 10:40:00,50.0,50.02,49.89,49.98,193713.0,37.8632,37.8784,37.7799,37.8481,193713.0
2015-09-24 10:50:00,49.98,50.05,49.94,49.99,174072.0,37.8481,37.9011,37.8178,37.8557,174072.0
2015-09-24 11:00:00,50.0,50.05,49.94,50.04,314420.0,37.8632,37.9011,37.8178,37.8935,314420.0
2015-09-24 11:10:00,50.05,50.17,50.0,50.15,369682.0,37.9011,37.992,37.8632,37.9768,369682.0
2015-09-24 11:20:00,50.16,50.19,50.07,50.08,259651.0,37.9844,38.0071,37.9163,37.9238,259651.0
2015-09-24 11:30:00,50.08,50.25,50.06,50.25,264200.0,37.9238,38.0526,37.9087,38.0526,264200.0
2015-09-24 11:40:00,50.25,50.27,50.19,50.2,180408.0,38.0526,38.0677,38.0071,38.0147,180408.0
2015-09-24 11:50:00,50.21,50.36,50.16,50.33,210643.0,38.0223,38.1359,37.9844,38.1131,210643.0
2015-09-24 12:00:00,50.33,50.36,50.2,50.21,381600.0,38.1131,38.1359,38.0147,38.0223,381600.0
2015-09-24 12:10:00,50.21,50.29,50.17,50.18,398425.0,38.0223,38.0829,37.992,37.9996,398425.0
2015-09-24 12:20:00,50.18,50.28,50.17,50.21,318263.0,37.9996,38.0753,37.992,38.0223,318263.0
2015-09-24 12:30:00,50.21,50.4,50.21,50.33,317155.0,38.0223,38.1662,38.0223,38.1131,317155.0
2015-09-24 12:40:00,50.34,50.39,50.23,50.26,165831.0,38.1207,38.1586,38.0374,38.0601,165831.0
2015-09-24 12:50:00,50.26,50.28,50.13,50.15,223696.0,38.0601,38.0753,37.9617,37.9768,223696.0
2015-09-24 13:00:00,50.15,50.19,50.08,50.12,181132.0,37.9768,38.0071,37.9238,37.9541,181132.0
2015-09-24 13:10:00,50.12,50.2,50.08,50.09,130813.0,37.9541,38.0147,37.9238,37.9314,130813.0
2015-09-24 13:20:00,50.09,50.1,50.03,50.09,141413.0,37.9314,37.939,37.886,37.9314,141413.0
2015-09-24 13:30:00,50.1,50.17,50.06,50.12,212549.0,37.939,37.992,37.9087,37.9541,212549.0
2015-09-24 13:40:00,50.12,50.26,50.09,50.26,312664.0,37.9541,38.0601,37.9314,38.0601,312664.0
2015-09-24 13:50:00,50.25,50.31,50.23,50.25,371746.0,38.0526,38.098,38.0374,38.0526,371746.0
2015-09-24 14:00:00,50.25,50.29,50.19,50.26,150971.0,38.0526,38.0829,38.0071,38.0601,150971.0
2015-09-24 14:10:00,50.26,50.39,50.26,50.36,167116.0,38.0601,38.1586,38.0601,38.1359,167116.0
2015-09-24 14:20:00,50.36,50.46,50.34,50.38,240065.0,38.1359,38.2116,38.1207,38.151,240065.0
2015-09-24 14:30:00,50.39,50.41,50.3,50.38,155209.0,38.1586,38.1737,38.0904,38.151,155209.0
2015-09-24 14:40:00,50.37,50.55,50.29,50.55,338093.0,38.1434,38.2797,38.0829,38.2797,338093.0
2015-09-24 14:50:00,50.55,50.59,50.4,50.48,379956.0,38.2797,38.31,38.1662,38.2267,379956.0
2015-09-24 15:00:00,50.49,50.57,50.27,50.31,367262.0,38.2343,38.2949,38.0677,38.098,367262.0
2015-09-24 15:10:00,50.31,50.47,50.25,50.44,438114.0,38.098,38.2192,38.0526,38.1964,438114.0
2015-09-24 15:20:00,50.45,50.63,50.45,50.59,383399.0,38.204,38.3403,38.204,38.31,383399.0
2015-09-24 15:30:00,50.59,50.64,50.49,50.54,380434.0,38.31,38.3479,38.2343,38.2722,380434.0
2015-09-24 15:40:00,50.55,50.66,50.53,50.63,497084.0,38.2797,38.363,38.2646,38.3403,497084.0
2015-09-24 15:50:00,50.63,50.68,50.46,50.58,1265579.0,38.3403,38.3782,38.2116,38.3025,1265579.0
2015-09-25 09:30:00,51.36,51.37,51.11,51.23,803851.0,38.8931,38.9007,38.7038,38.7947,803851.0
2015-09-25 09:40:00,51.23,51.31,51.07,51.31,619454.0,38.7947,38.8553,38.6735,38.8553,619454.0
2015-09-25 09:50:00,51.31,51.61,51.3,51.55,862750.0,38.8553,39.0824,38.8477,39.037,862750.0
2015-09-25 10:00:00,51.56,51.58,51.27,51.34,515148.0,39.0446,39.0597,38.825,38.878,515148.0
2015-09-25 10:10:00,51.34,51.49,51.27,51.46,352965.0,38.878,38.9916,38.825,38.9689,352965.0
2015-09-25 10:20:00,51.45,51.52,51.3,51.38,340742.0,38.9613,39.0143,38.8477,38.9083,340742.0
2015-09-25 10:30:00,51.37,51.51,51.35,51.5,420808.0,38.9007,39.0067,38.8856,38.9991,420808.0
2015-09-25 10:40:00,51.5,51.52,51.42,51.51,381376.0,38.9991,39.0143,38.9386,39.0067,381376.0
2015-09-25 10:50:00,51.51,51.61,51.5,51.61,310601.0,39.0067,39.0824,38.9991,39.0824,310601.0
2015-09-25 11:00:00,51.6,51.61,51.49,51.53,268460.0,39.0749,39.0824,38.9916,39.0219,268460.0
2015-09-25 11:10:00,51.52,51.6,51.42,51.42,292848.0,39.0143,39.0749,38.9386,38.9386,292848.0
2015-09-25 11:20:00,51.43,51.56,51.41,51.54,302724.0,38.9461,39.0446,38.931,39.0294,302724.0
2015-09-25 11:30:00,51.55,51.59,51.52,51.52,256174.0,39.037,39.0673,39.0143,39.0143,256174.0
2015-09-25 11:40:00,51.53,51.58,51.5,51.53,218165.0,39.0219,39.0597,38.9991,39.0219,218165.0
2015-09-25 11:50:00,51.52,51.57,51.5,51.55,156655.0,39.0143,39.0522,38.9991,39.037,156655.0
2015-09-25 12:00:00,51.55,51.55,51.45,51.46,177456.0,39.037,39.037,38.9613,38.9689,177456.0
2015-09-25 12:10:00,51.46,51.51,51.41,51.42,246138.0,38.9689,39.0067,38.931,38.9386,246138.0
2015-09-25 12:20:00,51.42,51.52,51.38,51.52,239903.0,38.9386,39.0143,38.9083,39.0143,239903.0
2015-09-25 12:30:00,51.51,51.55,51.5,51.53,163633.0,39.0067,39.037,38.9991,39.0219,163633.0
2015-09-25 12:40:00,51.52,51.59,51.52,51.54,155774.0,39.0143,39.0673,39.0143,39.0294,155774.0
2015-09-25 12:50:00,51.54,51.58,51.5,51.55,149376.0,39.0294,39.0597,38.9991,39.037,149376.0
2015-09-25 13:00:00,51.56,51.72,51.56,51.7,228205.0,39.0446,39.1657,39.0446,39.1506,228205.0
2015-09-25 13:10:00,51.7,51.73,51.67,51.69,154544.0,39.1506,39.1733,39.1279,39.143,154544.0
2015-09-25 13:20:00,51.69,51.7,51.56,51.6,208308.0,39.143,39.1506,39.0446,39.0749,208308.0
2015-09-25 13:30:00,51.6,51.68,51.59,51.65,135975.0,39.0749,39.1355,39.0673,39.1127,135975.0
2015-09-25 13:40:00,51.66,51.72,51.62,51.72,234925.0,39.1203,39.1657,39.09,39.1657,234925.0
2015-09-25 13:50:00,51.72,51.79,51.7,51.75,277141.0,39.1657,39.2188,39.1506,39.1885,277141.0
2015-09-25 14:00:00,51.76,51.87,51.76,51.82,264040.0,39.196,39.2793,39.196,39.2415,264040.0
2015-09-25 14:10:00,51.82,51.83,51.65,51.65,365908.0,39.2415,39.249,39.1127,39.1127,365908.0
2015-09-25 14:20:00,51.65,51.69,51.48,51.5,454521.0,39.1127,39.143,38.984,38.9991,454521.0
2015-09-25 14:30:00,51.5,51.61,51.41,51.56,536610.0,38.9991,39.0824,38.931,39.0446,536610.0
2015-09-25 14:40:00,51.55,51.57,51.41,51.43,507455.0,39.037,39.0522,38.931,38.9461,507455.0
2015-09-25 14:50:00,51.43,51.68,51.4,51.66,505215.0,38.9461,39.1355,38.9234,39.1203,505215.0
2015-09-25 15:00:00,51.66,51.66,51.4,51.43,463780.0,39.1203,39.1203,38.9234,38.9461,463780.0
2015-09-25 15:10:00,51.42,51.48,51.35,51.43,502004.0,38.9386,38.984,38.8856,38.9461,502004.0
2015-09-25 15:20:00,51.43,51.58,51.4,51.51,556487.0,38.9461,39.0597,38.9234,39.0067,556487.0
2015-09-25 15:30:00,51.51,51.66,51.46,51.54,576239.0,39.0067,39.1203,38.9689,39.0294,576239.0
2015-09-25 15:40:00,51.55,51.69,51.5,51.62,747393.0,39.037,39.143,38.9991,39.09,747393.0
2015-09-25 15:50:00,51.62,51.63,51.46,51.48,1344714.0,39.09,39.0976,38.9689,38.984,1344714.0
2015-09-28 09:30:00,51.07,51.3,51.02,51.14,663911.0,38.6735,38.8477,38.6357,38.7265,663911.0
2015-09-28 09:40:00,51.15,51.17,50.89,50.91,353043.0,38.7341,38.7492,38.5372,38.5524,353043.0
2015-09-28 09:50:00,50.91,51.02,50.88,50.98,314419.0,38.5524,38.6357,38.5296,38.6054,314419.0
2015-09-28 10:00:00,50.97,51.02,50.89,50.91,555530.0,38.5978,38.6357,38.5372,38.5524,555530.0
2015-09-28 10:10:00,50.92,50.94,50.77,50.77,542207.0,38.5599,38.5751,38.4463,38.4463,542207.0
2015-09-28 10:20:00,50.77,50.93,50.74,50.88,432136.0,38.4463,38.5675,38.4236,38.5296,432136.0
2015-09-28 10:30:00,50.88,50.92,50.78,50.86,400655.0,38.5296,38.5599,38.4539,38.5145,400655.0
2015-09-28 10:40:00,50.87,50.94,50.8,50.84,242614.0,38.5221,38.5751,38.4691,38.4993,242614.0
2015-09-28 10:50:00,50.84,50.9,50.77,50.84,344495.0,38.4993,38.5448,38.4463,38.4993,344495.0
2015-09-28 11:00:00,50.84,50.95,50.78,50.9,204307.0,38.4993,38.5826,38.4539,38.5448,204307.0
2015-09-28 11:10:00,50.9,50.91,50.83,50.85,233332.0,38.5448,38.5524,38.4918,38.5069,233332.0
2015-09-28 11:20:00,50.85,50.86,50.64,50.68,326566.0,38.5069,38.5145,38.3479,38.3782,326566.0
2015-09-28 11:30:00,50.67,50.74,50.59,50.63,289161.0,38.3706,38.4236,38.31,38.3403,289161.0
2015-09-28 11:40:00,50.64,50.68,50.5,50.52,370100.0,38.3479,38.3782,38.2419,38.257,370100.0
2015-09-28 11:50:00,50.52,50.63,50.47,50.56,173273.0,38.257,38.3403,38.2192,38.2873,173273.0
2015-09-28 12:00:00,50.57,50.61,50.46,50.49,239663.0,38.2949,38.3252,38.2116,38.2343,239663.0
2015-09-28 12:10:00,50.49,50.56,50.47,50.48,165307.0,38.2343,38.2873,38.2192,38.2267,165307.0
2015-09-28 12:20:00,50.47,50.55,50.41,50.52,183871.0,38.2192,38.2797,38.1737,38.257,183871.0
2015-09-28 12:30:00,50.51,50.54,50.46,50.5,227440.0,38.2495,38.2722,38.2116,38.2419,227440.0
2015-09-28 12:40:00,50.5,50.54,50.43,50.53,145730.0,38.2419,38.2722,38.1889,38.2646,145730.0
2015-09-28 12:50:00,50.53,50.63,50.49,50.53,259145.0,38.2646,38.3403,38.2343,38.2646,259145.0
2015-09-28 13:00:00,50.54,50.67,50.53,50.66,270651.0,38.2722,38.3706,38.2646,38.363,270651.0
2015-09-28 13:10:00,50.65,50.65,50.57,50.58,177471.0,38.3555,38.3555,38.2949,38.3025,177471.0
2015-09-28 13:20:00,50.58,50.6,50.54,50.57,165060.0,38.3025,38.3176,38.2722,38.2949,165060.0
2015-09-28 13:30:00,50.57,50.7,50.55,50.68,210872.0,38.2949,38.3933,38.2797,38.3782,210872.0
2015-09-28 13:40:00,50.67,50.73,50.62,50.66,193722.0,38.3706,38.416,38.3328,38.363,193722.0
2015-09-28 13:50:00,50.66,50.67,50.58,50.6,215521.0,38.363,38.3706,38.3025,38.3176,215521.0
2015-09-28 14:00:00,50.6,50.66,50.55,50.65,203462.0,38.3176,38.363,38.2797,38.3555,203462.0
2015-09-28 14:10:00,50.64,50.65,50.52,50.53,190269.0,38.3479,38.3555,38.257,38.2646,190269.0
2015-09-28 14:20:00,50.53,50.53,50.45,50.49,318656.0,38.2646,38.2646,38.204,38.2343,318656.0
2015-09-28 14:30:00,50.49,50.52,50.42,50.49,234277.0,38.2343,38.257,38.1813,38.2343,234277.0
2015-09-28 14:40:00,50.51,50.59,50.47,50.49,212323.0,38.2495,38.31,38.2192,38.2343,212323.0
2015-09-28 14:50:00,50.49,50.5,50.35,50.4,277403.0,38.2343,38.2419,38.1283,38.1662,277403.0
2015-09-28 15:00:00,50.39,50.4,50.26,50.27,308655.0,38.1586,38.1662,38.0601,38.0677,308655.0
2015-09-28 15:10:00,50.27,50.35,50.24,50.33,277330.0,38.0677,38.1283,38.045,38.1131,277330.0
2015-09-28 15:20:00,50.33,50.34,50.2,50.25,366340.0,38.1131,38.1207,38.0147,38.0526,366340.0
2015-09-28 15:30:00,50.24,50.48,50.22,50.37,513594.0,38.045,38.2267,38.0298,38.1434,513594.0
2015-09-28 15:40:00,50.36,50.57,50.35,50.57,657735.0,38.1359,38.2949,38.1283,38.2949,657735.0
2015-09-28 15:50:00,50.56,50.62,50.33,50.37,1862216.0,38.2873,38.3328,38.1131,38.1434,1862216.0
2015-09-29 09:30:00,50.47,50.51,50.19,50.24,698928.0,38.2192,38.2495,38.0071,38.045,698928.0
2015-09-29 09:40:00,50.23,50.24,50.0,50.04,465416.0,38.0374,38.045,37.8632,37.8935,465416.0
2015-09-29 09:50:00,50.04,50.4,50.04,50.34,586497.0,37.8935,38.1662,37.8935,38.1207,586497.0
2015-09-29 10:00:00,50.34,50.44,50.2,50.23,471077.0,38.1207,38.1964,38.0147,38.0374,471077.0
2015-09-29 10:10:00,50.23,50.38,50.22,50.34,311684.0,38.0374,38.151,38.0298,38.1207,311684.0
2015-09-29 10:20:00,50.34,50.47,50.24,50.47,398145.0,38.1207,38.2192,38.045,38.2192,398145.0
2015-09-29 10:30:00,50.47,50.5,50.33,50.34,347123.0,38.2192,38.2419,38.1131,38.1207,347123.0
2015-09-29 10:40:00,50.33,50.37,50.21,50.22,351759.0,38.1131,38.1434,38.0223,38.0298,351759.0
2015-09-29 10:50:00,50.22,50.32,50.16,50.32,249350.0,38.0298,38.1056,37.9844,38.1056,249350.0
2015-09-29 11:00:00,50.32,50.41,50.26,50.32,274225.0,38.1056,38.1737,38.0601,38.1056,274225.0
2015-09-29 11:10:00,50.32,50.37,50.28,50.3,401595.0,38.1056,38.1434,38.0753,38.0904,401595.0
2015-09-29 11:20:00,50.3,50.44,50.28,50.41,283232.0,38.0904,38.1964,38.0753,38.1737,283232.0
2015-09-29 11:30:00,50.42,50.5,50.32,50.47,343597.0,38.1813,38.2419,38.1056,38.2192,343597.0
2015-09-29 11:40:00,50.47,50.6,50.46,50.58,276614.0,38.2192,38.3176,38.2116,38.3025,276614.0
2015-09-29 11:50:00,50.58,50.63,50.54,50.54,195903.0,38.3025,38.3403,38.2722,38.2722,195903.0
2015-09-29 12:00:00,50.54,50.55,50.43,50.44,276013.0,38.2722,38.2797,38.1889,38.1964,276013.0
2015-09-29 12:10:00,50.44,50.45,50.31,50.38,255558.0,38.1964,38.204,38.098,38.151,255558.0
2015-09-29 12:20:00,50.38,50.49,50.38,50.47,266259.0,38.151,38.2343,38.151,38.2192,266259.0
2015-09-29 12:30:00,50.47,50.51,50.43,50.49,178125.0,38.2192,38.2495,38.1889,38.2343,178125.0
2015-09-29 12:40:00,50.48,50.48,50.34,50.4,190746.0,38.2267,38.2267,38.1207,38.1662,190746.0
2015-09-29 12:50:00,50.4,50.4,50.3,50.31,199950.0,38.1662,38.1662,38.0904,38.098,199950.0
2015-09-29 13:00:00,50.31,50.41,50.3,50.38,187151.0,38.098,38.1737,38.0904,38.151,187151.0
2015-09-29 13:10:00,50.37,50.45,50.34,50.43,160867.0,38.1434,38.204,38.1207,38.1889,160867.0
2015-09-29 13:20:00,50.44,50.45,50.36,50.37,167357.0,38.1964,38.204,38.1359,38.1434,167357.0
2015-09-29 13:30:00,50.37,50.48,50.37,50.46,155956.0,38.1434,38.2267,38.1434,38.2116,155956.0
2015-09-29 13:40:00,50.46,50.55,50.46,50.51,149793.0,38.2116,38.2797,38.2116,38.2495,149793.0
2015-09-29 13:50:00,50.51,50.54,50.46,50.53,123582.0,38.2495,38.2722,38.2116,38.2646,123582.0
2015-09-29 14:00:00,50.53,50.54,50.37,50.4,188950.0,38.2646,38.2722,38.1434,38.1662,188950.0
2015-09-29 14:10:00,50.4,50.46,50.33,50.45,213505.0,38.1662,38.2116,38.1131,38.204,213505.0
2015-09-29 14:20:00,50.45,50.61,50.4,50.57,268462.0,38.204,38.3252,38.1662,38.2949,268462.0
2015-09-29 14:30:00,50.56,50.61,50.51,50.6,675932.0,38.2873,38.3252,38.2495,38.3176,675932.0
2015-09-29 14:40:00,50.59,50.65,50.54,50.55,539226.0,38.31,38.3555,38.2722,38.2797,539226.0
2015-09-29 14:50:00,50.56,50.69,50.55,50.66,1042062.0,38.2873,38.3858,38.2797,38.363,1042062.0
2015-09-29 15:00:00,50.66,50.74,50.58,50.64,702313.0,38.363,38.4236,38.3025,38.3479,702313.0
2015-09-29 15:10:00,50.64,50.72,50.6,50.66,722766.0,38.3479,38.4085,38.3176,38.363,722766.0
2015-09-29 15:20:00,50.66,50.67,50.56,50.58,838900.0,38.363,38.3706,38.2873,38.3025,838900.0
2015-09-29 15:30:00,50.58,50.79,50.57,50.66,922742.0,38.3025,38.4615,38.2949,38.363,922742.0
2015-09-29 15:40:00,50.66,50.83,50.57,50.82,874283.0,38.363,38.4918,38.2949,38.4842,874283.0
2015-09-29 15:50:00,50.82,50.96,50.78,50.87,2731455.0,38.4842,38.5902,38.4539,38.5221,2731455.0
2015-09-30 09:30:00,51.63,51.72,51.32,51.39,1097225.0,39.0976,39.1657,38.8628,38.9158,1097225.0
2015-09-30 09:40:00,51.39,51.54,51.25,51.3,817271.0,38.9158,39.0294,38.8098,38.8477,817271.0
2015-09-30 09:50:00,51.3,51.33,51.12,51.13,491402.0,38.8477,38.8704,38.7114,38.719,491402.0
2015-09-30 10:00:00,51.14,51.4,51.13,51.37,477215.0,38.7265,38.9234,38.719,38.9007,477215.0
2015-09-30 10:10:00,51.36,51.41,51.29,51.38,488859.0,38.8931,38.931,38.8401,38.9083,488859.0
2015-09-30 10:20:00,51.38,51.47,51.38,51.44,295891.0,38.9083,38.9764,38.9083,38.9537,295891.0
2015-09-30 10:30:00,51.44,51.45,51.33,51.43,369039.0,38.9537,38.9613,38.8704,38.9461,369039.0
2015-09-30 10:40:00,51.43,51.48,51.39,51.44,216866.0,38.9461,38.984,38.9158,38.9537,216866.0
2015-09-30 10:50:00,51.43,51.47,51.32,51.37,217850.0,38.9461,38.9764,38.8628,38.9007,217850.0
2015-09-30 11:00:00,51.37,51.38,51.27,51.35,222569.0,38.9007,38.9083,38.825,38.8856,222569.0
2015-09-30 11:10:00,51.35,51.53,51.35,51.42,326663.0,38.8856,39.0219,38.8856,38.9386,326663.0
2015-09-30 11:20:00,51.42,51.43,51.31,51.4,179350.0,38.9386,38.9461,38.8553,38.9234,179350.0
2015-09-30 11:30:00,51.4,51.41,51.24,51.27,247282.0,38.9234,38.931,38.8023,38.825,247282.0
2015-09-30 11:40:00,51.27,51.28,51.04,51.05,375142.0,38.825,38.8325,38.6508,38.6584,375142.0
2015-09-30 11:50:00,51.04,51.17,51.02,51.14,335542.0,38.6508,38.7492,38.6357,38.7265,335542.0
2015-09-30 12:00:00,51.15,51.17,50.93,50.96,341212.0,38.7341,38.7492,38.5675,38.5902,341212.0
2015-09-30 12:10:00,50.95,51.0,50.91,50.95,244631.0,38.5826,38.6205,38.5524,38.5826,244631.0
2015-09-30 12:20:00,50.95,50.96,50.87,50.9,388373.0,38.5826,38.5902,38.5221,38.5448,388373.0
2015-09-30 12:30:00,50.89,50.99,50.88,50.97,154296.0,38.5372,38.6129,38.5296,38.5978,154296.0
2015-09-30 12:40:00,50.96,50.96,50.75,50.77,223757.0,38.5902,38.5902,38.4312,38.4463,223757.0
2015-09-30 12:50:00,50.77,50.8,50.7,50.74,244845.0,38.4463,38.4691,38.3933,38.4236,244845.0
2015-09-30 13:00:00,50.75,50.88,50.74,50.82,243926.0,38.4312,38.5296,38.4236,38.4842,243926.0
2015-09-30 13:10:00,50.82,50.98,50.81,50.96,223685.0,38.4842,38.6054,38.4766,38.5902,223685.0
2015-09-30 13:20:00,50.97,50.97,50.84,50.85,178761.0,38.5978,38.5978,38.4993,38.5069,178761.0
2015-09-30 13:30:00,50.85,50.94,50.84,50.91,241519.0,38.5069,38.5751,38.4993,38.5524,241519.0
2015-09-30 13:40:00,50.91,51.09,50.91,51.05,289608.0,38.5524,38.6887,38.5524,38.6584,289608.0
2015-09-30 13:50:00,51.06,51.16,51.03,51.12,178626.0,38.6659,38.7417,38.6432,38.7114,178626.0
2015-09-30 14:00:00,51.12,51.13,51.04,51.07,208808.0,38.7114,38.719,38.6508,38.6735,208808.0
2015-09-30 14:10:00,51.06,51.11,51.02,51.1,267342.0,38.6659,38.7038,38.6357,38.6962,267342.0
2015-09-30 14:20:00,51.1,51.14,51.07,51.1,164581.0,38.6962,38.7265,38.6735,38.6962,164581.0
2015-09-30 14:30:00,51.11,51.14,51.0,51.03,201024.0,38.7038,38.7265,38.6205,38.6432,201024.0
2015-09-30 14:40:00,51.02,51.19,51.01,51.18,145703.0,38.6357,38.7644,38.6281,38.7568,145703.0
2015-09-30 14:50:00,51.18,51.25,51.13,51.24,213605.0,38.7568,38.8098,38.719,38.8023,213605.0
2015-09-30 15:00:00,51.24,51.31,51.14,51.2,296991.0,38.8023,38.8553,38.7265,38.772,296991.0
2015-09-30 15:10:00,51.19,51.26,51.17,51.24,221570.0,38.7644,38.8174,38.7492,38.8023,221570.0
2015-09-30 15:20:00,51.23,51.29,51.18,51.27,387630.0,38.7947,38.8401,38.7568,38.825,387630.0
2015-09-30 15:30:00,51.28,51.39,51.25,51.29,562220.0,38.8325,38.9158,38.8098,38.8401,562220.0
2015-09-30 15:40:00,51.28,51.31,51.21,51.27,792809.0,38.8325,38.8553,38.7795,38.825,792809.0
2015-09-30 15:50:00,51.27,51.36,51.24,51.3,2104506.0,38.825,38.8931,38.8023,38.8477,2104506.0
2015-10-01 09:30:00,51.51,51.86,51.43,51.46,845275.0,39.0067,39.2718,38.9461,38.9689,845275.0
2015-10-01 09:40:00,51.46,51.62,51.44,51.51,419158.0,38.9689,39.09,38.9537,39.0067,419158.0
2015-10-01 09:50:00,51.51,51.64,51.26,51.3,441467.0,39.0067,39.1052,38.8174,38.8477,441467.0
2015-10-01 10:00:00,51.3,51.39,51.1,51.36,566087.0,38.8477,38.9158,38.6962,38.8931,566087.0
2015-10-01 10:10:00,51.35,51.49,51.31,51.36,381600.0,38.8856,38.9916,38.8553,38.8931,381600.0
2015-10-01 10:20:00,51.35,51.52,51.29,51.46,444287.0,38.8856,39.0143,38.8401,38.9689,444287.0
2015-10-01 10:30:00,51.47,51.54,51.34,51.42,363016.0,38.9764,39.0294,38.878,38.9386,363016.0
2015-10-01 10:40:00,51.42,51.43,51.29,51.37,433059.0,38.9386,38.9461,38.8401,38.9007,433059.0
2015-10-01 10:50:00,51.37,51.4,51.16,51.19,353608.0,38.9007,38.9234,38.7417,38.7644,353608.0
2015-10-01 11:00:00,51.19,51.31,51.14,51.27,324053.0,38.7644,38.8553,38.7265,38.825,324053.0
2015-10-01 11:10:00,51.26,51.35,51.2,51.23,236680.0,38.8174,38.8856,38.772,38.7947,236680.0
2015-10-01 11:20:00,51.23,51.37,51.17,51.29,199759.0,38.7947,38.9007,38.7492,38.8401,199759.0
2015-10-01 11:30:00,51.3,51.37,51.24,51.31,245963.0,38.8477,38.9007,38.8023,38.8553,245963.0
2015-10-01 11:40:00,51.3,51.33,51.19,51.28,225166.0,38.8477,38.8704,38.7644,38.8325,225166.0
2015-10-01 11:50:00,51.29,51.3,51.07,51.12,277297.0,38.8401,38.8477,38.6735,38.7114,277297.0
2015-10-01 12:00:00,51.12,51.12,50.93,50.98,226852.0,38.7114,38.7114,38.5675,38.6054,226852.0
2015-10-01 12:10:00,50.98,51.1,50.96,51.09,166651.0,38.6054,38.6962,38.5902,38.6887,166651.0
2015-10-01 12:20:00,51.09,51.2,51.01,51.11,216176.0,38.6887,38.772,38.6281,38.7038,216176.0
2015-10-01 12:30:00,51.1,51.18,51.07,51.15,153778.0,38.6962,38.7568,38.6735,38.7341,153778.0
2015-10-01 12:40:00,51.15,51.15,51.0,51.0,152476.0,38.7341,38.7341,38.6205,38.6205,152476.0
2015-10-01 12:50:00,51.0,51.07,50.99,51.04,139239.0,38.6205,38.6735,38.6129,38.6508,139239.0
2015-10-01 13:00:00,51.04,51.05,50.93,50.99,146925.0,38.6508,38.6584,38.5675,38.6129,146925.0
2015-10-01 13:10:00,50.98,51.04,50.94,50.98,183640.0,38.6054,38.6508,38.5751,38.6054,183640.0
2015-10-01 13:20:00,50.98,51.02,50.91,51.01,197411.0,38.6054,38.6357,38.5524,38.6281,197411.0
2015-10-01 13:30:00,51.01,51.09,50.98,51.04,273151.0,38.6281,38.6887,38.6054,38.6508,273151.0
2015-10-01 13:40:00,51.04,51.1,50.98,51.1,300202.0,38.6508,38.6962,38.6054,38.6962,300202.0
2015-10-01 13:50:00,51.1,51.24,51.08,51.22,180163.0,38.6962,38.8023,38.6811,38.7871,180163.0
2015-10-01 14:00:00,51.22,51.33,51.15,51.3,223840.0,38.7871,38.8704,38.7341,38.8477,223840.0
2015-10-01 14:10:00,51.29,51.33,51.24,51.29,499911.0,38.8401,38.8704,38.8023,38.8401,499911.0
2015-10-01 14:20:00,51.29,51.3,51.17,51.24,222220.0,38.8401,38.8477,38.7492,38.8023,222220.0
2015-10-01 14:30:00,51.25,51.35,51.24,51.35,260611.0,38.8098,38.8856,38.8023,38.8856,260611.0
2015-10-01 14:40:00,51.35,51.39,51.3,51.31,263528.0,38.8856,38.9158,38.8477,38.8553,263528.0
2015-10-01 14:50:00,51.32,51.5,51.3,51.46,258645.0,38.8628,38.9991,38.8477,38.9689,258645.0
2015-10-01 15:00:00,51.46,51.51,51.36,51.41,335147.0,38.9689,39.0067,38.8931,38.931,335147.0
2015-10-01 15:10:00,51.41,51.51,51.39,51.44,272100.0,38.931,39.0067,38.9158,38.9537,272100.0
2015-10-01 15:20:00,51.44,51.44,51.3,51.33,366292.0,38.9537,38.9537,38.8477,38.8704,366292.0
2015-10-01 15:30:00,51.34,51.35,51.15,51.17,342093.0,38.878,38.8856,38.7341,38.7492,342093.0
2015-10-01 15:40:00,51.16,51.32,51.16,51.3,698224.0,38.7417,38.8628,38.7417,38.8477,698224.0
2015-10-01 15:50:00,51.3,51.47,51.28,51.43,1275128.0,38.8477,38.9764,38.8325,38.9461,1275128.0
2015-10-02 09:30:00,50.28,50.35,49.9,49.94,1264943.0,38.0753,38.1283,37.7875,37.8178,1264943.0
2015-10-02 09:40:00,49.95,50.07,49.8,50.01,1004862.0,37.8254,37.9163,37.7118,37.8708,1004862.0
2015-10-02 09:50:00,50.0,50.0,49.75,49.89,736739.0,37.8632,37.8632,37.6739,37.7799,736739.0
2015-10-02 10:00:00,49.88,49.89,49.51,49.54,1078170.0,37.7724,37.7799,37.4922,37.5149,1078170.0
2015-10-02 10:10:00,49.55,49.93,49.53,49.74,582397.0,37.5225,37.8102,37.5073,37.6664,582397.0
2015-10-02 10:20:00,49.74,49.82,49.67,49.69,488965.0,37.6664,37.7269,37.6133,37.6285,488965.0
2015-10-02 10:30:00,49.69,49.84,49.65,49.83,433706.0,37.6285,37.7421,37.5982,37.7345,433706.0
2015-10-02 10:40:00,49.83,49.98,49.79,49.93,802727.0,37.7345,37.8481,37.7042,37.8102,802727.0
2015-10-02 10:50:00,49.94,50.06,49.81,50.05,477532.0,37.8178,37.9087,37.7194,37.9011,477532.0
2015-10-02 11:00:00,50.04,50.26,49.91,50.15,754465.0,37.8935,38.0601,37.7951,37.9768,754465.0
2015-10-02 11:10:00,50.15,50.15,49.94,49.99,312437.0,37.9768,37.9768,37.8178,37.8557,312437.0
2015-10-02 11:20:00,50.0,50.08,49.93,50.05,216283.0,37.8632,37.9238,37.8102,37.9011,216283.0
2015-10-02 11:30:00,50.05,50.2,50.03,50.03,280132.0,37.9011,38.0147,37.886,37.886,280132.0
2015-10-02 11:40:00,50.04,50.07,49.98,50.0,268629.0,37.8935,37.9163,37.8481,37.8632,268629.0
2015-10-02 11:50:00,49.99,50.15,49.96,50.1,226226.0,37.8557,37.9768,37.833,37.939,226226.0
2015-10-02 12:00:00,50.1,50.24,50.06,50.23,194805.0,37.939,38.045,37.9087,38.0374,194805.0
2015-10-02 12:10:00,50.23,50.33,50.23,50.31,256375.0,38.0374,38.1131,38.0374,38.098,256375.0
2015-10-02 12:20:00,50.31,50.36,50.28,50.31,194281.0,38.098,38.1359,38.0753,38.098,194281.0
2015-10-02 12:30:00,50.32,50.49,50.32,50.36,372734.0,38.1056,38.2343,38.1056,38.1359,372734.0
2015-10-02 12:40:00,50.36,50.55,50.33,50.52,200977.0,38.1359,38.2797,38.1131,38.257,200977.0
2015-10-02 12:50:00,50.52,50.67,50.47,50.57,250919.0,38.257,38.3706,38.2192,38.2949,250919.0
2015-10-02 13:00:00,50.57,50.64,50.54,50.62,176556.0,38.2949,38.3479,38.2722,38.3328,176556.0
2015-10-02 13:10:00,50.62,50.74,50.6,50.7,258700.0,38.3328,38.4236,38.3176,38.3933,258700.0
2015-10-02 13:20:00,50.7,50.72,50.64,50.67,370225.0,38.3933,38.4085,38.3479,38.3706,370225.0
2015-10-02 13:30:00,50.67,50.74,50.56,50.58,311895.0,38.3706,38.4236,38.2873,38.3025,311895.0
2015-10-02 13:40:00,50.59,50.72,50.52,50.7,186297.0,38.31,38.4085,38.257,38.3933,186297.0
2015-10-02 13:50:00,50.71,50.74,50.58,50.62,199881.0,38.4009,38.4236,38.3025,38.3328,199881.0
2015-10-02 14:00:00,50.63,50.75,50.6,50.74,211736.0,38.3403,38.4312,38.3176,38.4236,211736.0
2015-10-02 14:10:00,50.74,50.74,50.64,50.67,228908.0,38.4236,38.4236,38.3479,38.3706,228908.0
2015-10-02 14:20:00,50.66,50.79,50.62,50.74,232218.0,38.363,38.4615,38.3328,38.4236,232218.0
2015-10-02 14:30:00,50.73,50.78,50.68,50.73,301818.0,38.416,38.4539,38.3782,38.416,301818.0
2015-10-02 14:40:00,50.72,50.74,50.63,50.66,209198.0,38.4085,38.4236,38.3403,38.363,209198.0
2015-10-02 14:50:00,50.66,50.73,50.61,50.61,317676.0,38.363,38.416,38.3252,38.3252,317676.0
2015-10-02 15:00:00,50.61,50.79,50.59,50.79,441261.0,38.3252,38.4615,38.31,38.4615,441261.0
2015-10-02 15:10:00,50.8,51.0,50.77,50.99,498369.0,38.4691,38.6205,38.4463,38.6129,498369.0
2015-10-02 15:20:00,50.98,51.08,50.93,51.07,390893.0,38.6054,38.6811,38.5675,38.6735,390893.0
2015-10-02 15:30:00,51.07,51.12,50.98,50.98,1115800.0,38.6735,38.7114,38.6054,38.6054,1115800.0
2015-10-02 15:40:00,50.98,51.09,50.95,51.09,645354.0,38.6054,38.6887,38.5826,38.6887,645354.0
2015-10-02 15:50:00,51.09,51.26,51.04,51.25,1456699.0,38.6887,38.8174,38.6508,38.8098,1456699.0
2015-10-05 09:30:00,51.71,51.82,51.5,51.82,1012971.0,39.1582,39.2415,38.9991,39.2415,1012971.0
2015-10-05 09:40:00,51.83,51.99,51.79,51.98,463952.0,39.249,39.3702,39.2188,39.3626,463952.0
2015-10-05 09:50:00,51.99,52.09,51.99,52.03,455420.0,39.3702,39.4459,39.3702,39.4005,455420.0
2015-10-05 10:00:00,52.02,52.05,51.85,51.92,430876.0,39.3929,39.4156,39.2642,39.3172,430876.0
2015-10-05 10:10:00,51.91,52.05,51.91,52.04,602667.0,39.3096,39.4156,39.3096,39.4081,602667.0
2015-10-05 10:20:00,52.04,52.05,51.93,52.0,490176.0,39.4081,39.4156,39.3248,39.3778,490176.0
2015-10-05 10:30:00,52.0,52.06,51.93,52.06,330414.0,39.3778,39.4232,39.3248,39.4232,330414.0
2015-10-05 10:40:00,52.05,52.06,51.92,52.0,253863.0,39.4156,39.4232,39.3172,39.3778,253863.0
2015-10-05 10:50:00,52.0,52.1,51.97,52.08,335958.0,39.3778,39.4535,39.3551,39.4384,335958.0
2015-10-05 11:00:00,52.07,52.22,52.06,52.21,235786.0,39.4308,39.5444,39.4232,39.5368,235786.0
2015-10-05 11:10:00,52.22,52.24,52.11,52.14,230720.0,39.5444,39.5595,39.4611,39.4838,230720.0
2015-10-05 11:20:00,52.14,52.3,52.13,52.27,363438.0,39.4838,39.605,39.4762,39.5822,363438.0
2015-10-05 11:30:00,52.28,52.32,52.24,52.24,233451.0,39.5898,39.6201,39.5595,39.5595,233451.0
2015-10-05 11:40:00,52.24,52.29,52.24,52.28,265011.0,39.5595,39.5974,39.5595,39.5898,265011.0
2015-10-05 11:50:00,52.27,52.32,52.23,52.32,240755.0,39.5822,39.6201,39.5519,39.6201,240755.0
2015-10-05 12:00:00,52.31,52.39,52.28,52.36,296438.0,39.6125,39.6731,39.5898,39.6504,296438.0
2015-10-05 12:10:00,52.37,52.4,52.32,52.35,252038.0,39.658,39.6807,39.6201,39.6428,252038.0
2015-10-05 12:20:00,52.36,52.39,52.32,52.38,181239.0,39.6504,39.6731,39.6201,39.6655,181239.0
2015-10-05 12:30:00,52.39,52.42,52.38,52.39,238818.0,39.6731,39.6958,39.6655,39.6731,238818.0
2015-10-05 12:40:00,52.39,52.4,52.34,52.36,246867.0,39.6731,39.6807,39.6352,39.6504,246867.0
2015-10-05 12:50:00,52.36,52.37,52.28,52.28,246878.0,39.6504,39.658,39.5898,39.5898,246878.0
2015-10-05 13:00:00,52.29,52.36,52.25,52.33,290405.0,39.5974,39.6504,39.5671,39.6277,290405.0
2015-10-05 13:10:00,52.33,52.41,52.33,52.39,195397.0,39.6277,39.6883,39.6277,39.6731,195397.0
2015-10-05 13:20:00,52.4,52.44,52.38,52.4,136256.0,39.6807,39.711,39.6655,39.6807,136256.0
2015-10-05 13:30:00,52.39,52.4,52.29,52.36,274582.0,39.6731,39.6807,39.5974,39.6504,274582.0
2015-10-05 13:40:00,52.36,52.4,52.28,52.4,163983.0,39.6504,39.6807,39.5898,39.6807,163983.0
2015-10-05 13:50:00,52.4,52.41,52.34,52.39,171482.0,39.6807,39.6883,39.6352,39.6731,171482.0
2015-10-05 14:00:00,52.4,52.41,52.34,52.39,170680.0,39.6807,39.6883,39.6352,39.6731,170680.0
2015-10-05 14:10:00,52.38,52.42,52.32,52.4,193829.0,39.6655,39.6958,39.6201,39.6807,193829.0
2015-10-05 14:20:00,52.41,52.5,52.38,52.48,275533.0,39.6883,39.7564,39.6655,39.7413,275533.0
2015-10-05 14:30:00,52.48,52.57,52.48,52.48,322508.0,39.7413,39.8094,39.7413,39.7413,322508.0
2015-10-05 14:40:00,52.49,52.54,52.45,52.45,193879.0,39.7488,39.7867,39.7185,39.7185,193879.0
2015-10-05 14:50:00,52.45,52.51,52.44,52.48,155489.0,39.7185,39.764,39.711,39.7413,155489.0
2015-10-05 15:00:00,52.48,52.53,52.45,52.48,329733.0,39.7413,39.7791,39.7185,39.7413,329733.0
2015-10-05 15:10:00,52.48,52.48,52.34,52.34,299269.0,39.7413,39.7413,39.6352,39.6352,299269.0
2015-10-05 15:20:00,52.34,52.45,52.33,52.43,276030.0,39.6352,39.7185,39.6277,39.7034,276030.0
2015-10-05 15:30:00,52.42,52.55,52.4,52.43,391672.0,39.6958,39.7943,39.6807,39.7034,391672.0
2015-10-05 15:40:00,52.42,52.43,52.35,52.38,455271.0,39.6958,39.7034,39.6428,39.6655,455271.0
2015-10-05 15:50:00,52.39,52.42,52.34,52.39,1147122.0,39.6731,39.6958,39.6352,39.6731,1147122.0
2015-10-06 09:30:00,52.18,52.24,51.92,52.17,443328.0,39.5141,39.5595,39.3172,39.5065,443328.0
2015-10-06 09:40:00,52.17,52.36,52.13,52.3,296422.0,39.5065,39.6504,39.4762,39.605,296422.0
2015-10-06 09:50:00,52.3,52.47,52.26,52.45,401450.0,39.605,39.7337,39.5747,39.7185,401450.0
2015-10-06 10:00:00,52.45,52.45,52.23,52.27,332455.0,39.7185,39.7185,39.5519,39.5822,332455.0
2015-10-06 10:10:00,52.27,52.33,52.15,52.16,228973.0,39.5822,39.6277,39.4914,39.4989,228973.0
2015-10-06 10:20:00,52.15,52.19,52.1,52.14,262710.0,39.4914,39.5217,39.4535,39.4838,262710.0
2015-10-06 10:30:00,52.15,52.22,52.07,52.18,196563.0,39.4914,39.5444,39.4308,39.5141,196563.0
2015-10-06 10:40:00,52.18,52.33,52.18,52.23,259364.0,39.5141,39.6277,39.5141,39.5519,259364.0
2015-10-06 10:50:00,52.23,52.32,52.19,52.31,318550.0,39.5519,39.6201,39.5217,39.6125,318550.0
2015-10-06 11:00:00,52.31,52.45,52.3,52.44,219220.0,39.6125,39.7185,39.605,39.711,219220.0
2015-10-06 11:10:00,52.43,52.54,52.39,52.48,338308.0,39.7034,39.7867,39.6731,39.7413,338308.0
2015-10-06 11:20:00,52.48,52.51,52.39,52.42,289269.0,39.7413,39.764,39.6731,39.6958,289269.0
2015-10-06 11:30:00,52.43,52.43,52.26,52.3,308629.0,39.7034,39.7034,39.5747,39.605,308629.0
2015-10-06 11:40:00,52.3,52.41,52.28,52.32,242569.0,39.605,39.6883,39.5898,39.6201,242569.0
2015-10-06 11:50:00,52.33,52.35,52.21,52.27,240609.0,39.6277,39.6428,39.5368,39.5822,240609.0
2015-10-06 12:00:00,52.28,52.32,52.25,52.27,169493.0,39.5898,39.6201,39.5671,39.5822,169493.0
2015-10-06 12:10:00,52.26,52.29,52.15,52.16,234942.0,39.5747,39.5974,39.4914,39.4989,234942.0
2015-10-06 12:20:00,52.17,52.28,52.15,52.22,206088.0,39.5065,39.5898,39.4914,39.5444,206088.0
2015-10-06 12:30:00,52.21,52.23,52.13,52.19,227969.0,39.5368,39.5519,39.4762,39.5217,227969.0
2015-10-06 12:40:00,52.19,52.22,52.15,52.21,275713.0,39.5217,39.5444,39.4914,39.5368,275713.0
2015-10-06 12:50:00,52.2,52.24,52.16,52.21,130546.0,39.5292,39.5595,39.4989,39.5368,130546.0
2015-10-06 13:00:00,52.2,52.25,52.13,52.17,138067.0,39.5292,39.5671,39.4762,39.5065,138067.0
2015-10-06 13:10:00,52.17,52.18,52.13,52.16,277825.0,39.5065,39.5141,39.4762,39.4989,277825.0
2015-10-06 13:20:00,52.17,52.2,52.1,52.11,497078.0,39.5065,39.5292,39.4535,39.4611,497078.0
2015-10-06 13:30:00,52.11,52.13,52.05,52.13,252422.0,39.4611,39.4762,39.4156,39.4762,252422.0
2015-10-06 13:40:00,52.12,52.12,52.02,52.06,284656.0,39.4686,39.4686,39.3929,39.4232,284656.0
2015-10-06 13:50:00,52.07,52.07,52.02,52.04,192034.0,39.4308,39.4308,39.3929,39.4081,192034.0
2015-10-06 14:00:00,52.04,52.08,52.02,52.04,163020.0,39.4081,39.4384,39.3929,39.4081,163020.0
2015-10-06 14:10:00,52.04,52.22,52.03,52.21,446546.0,39.4081,39.5444,39.4005,39.5368,446546.0
2015-10-06 14:20:00,52.2,52.24,52.16,52.23,334576.0,39.5292,39.5595,39.4989,39.5519,334576.0
2015-10-06 14:30:00,52.24,52.28,52.18,52.26,301853.0,39.5595,39.5898,39.5141,39.5747,301853.0
2015-10-06 14:40:00,52.26,52.27,52.19,52.23,296967.0,39.5747,39.5822,39.5217,39.5519,296967.0
2015-10-06 14:50:00,52.23,52.24,52.09,52.14,328566.0,39.5519,39.5595,39.4459,39.4838,328566.0
2015-10-06 15:00:00,52.13,52.21,52.11,52.18,295433.0,39.4762,39.5368,39.4611,39.5141,295433.0
2015-10-06 15:10:00,52.18,52.18,52.04,52.1,342475.0,39.5141,39.5141,39.4081,39.4535,342475.0
2015-10-06 15:20:00,52.09,52.12,52.04,52.09,303667.0,39.4459,39.4686,39.4081,39.4459,303667.0
2015-10-06 15:30:00,52.09,52.15,52.05,52.07,383704.0,39.4459,39.4914,39.4156,39.4308,383704.0
2015-10-06 15:40:00,52.07,52.07,51.99,52.05,663860.0,39.4308,39.4308,39.3702,39.4156,663860.0
2015-10-06 15:50:00,52.05,52.09,51.99,52.03,877902.0,39.4156,39.4459,39.3702,39.4005,877902.0
2015-10-07 09:30:00,52.49,52.64,52.34,52.61,631474.0,39.7488,39.8624,39.6352,39.8397,631474.0
2015-10-07 09:40:00,52.62,52.65,52.45,52.55,430998.0,39.8473,39.87,39.7185,39.7943,430998.0
2015-10-07 09:50:00,52.56,52.57,52.48,52.52,303702.0,39.8018,39.8094,39.7413,39.7716,303702.0
2015-10-07 10:00:00,52.52,52.66,52.49,52.66,440612.0,39.7716,39.8776,39.7488,39.8776,440612.0
2015-10-07 10:10:00,52.65,52.73,52.61,52.67,291323.0,39.87,39.9306,39.8397,39.8851,291323.0
2015-10-07 10:20:00,52.68,52.68,52.55,52.66,346911.0,39.8927,39.8927,39.7943,39.8776,346911.0
2015-10-07 10:30:00,52.65,52.65,52.5,52.5,261772.0,39.87,39.87,39.7564,39.7564,261772.0
2015-10-07 10:40:00,52.51,52.51,52.33,52.35,394415.0,39.764,39.764,39.6277,39.6428,394415.0
2015-10-07 10:50:00,52.35,52.41,52.28,52.36,277440.0,39.6428,39.6883,39.5898,39.6504,277440.0
2015-10-07 11:00:00,52.35,52.36,52.12,52.19,267514.0,39.6428,39.6504,39.4686,39.5217,267514.0
2015-10-07 11:10:00,52.19,52.19,51.97,52.02,307949.0,39.5217,39.5217,39.3551,39.3929,307949.0
2015-10-07 11:20:00,52.02,52.08,51.96,51.99,166107.0,39.3929,39.4384,39.3475,39.3702,166107.0
2015-10-07 11:30:00,51.99,52.1,51.96,52.07,211045.0,39.3702,39.4535,39.3475,39.4308,211045.0
2015-10-07 11:40:00,52.07,52.07,51.95,51.99,223611.0,39.4308,39.4308,39.3399,39.3702,223611.0
2015-10-07 11:50:00,51.99,52.15,51.99,52.12,224186.0,39.3702,39.4914,39.3702,39.4686,224186.0
2015-10-07 12:00:00,52.12,52.13,52.03,52.11,244748.0,39.4686,39.4762,39.4005,39.4611,244748.0
2015-10-07 12:10:00,52.11,52.16,52.06,52.12,109357.0,39.4611,39.4989,39.4232,39.4686,109357.0
2015-10-07 12:20:00,52.12,52.12,51.92,51.95,179040.0,39.4686,39.4686,39.3172,39.3399,179040.0
2015-10-07 12:30:00,51.95,52.03,51.93,52.03,152102.0,39.3399,39.4005,39.3248,39.4005,152102.0
2015-10-07 12:40:00,52.02,52.08,51.96,52.07,250232.0,39.3929,39.4384,39.3475,39.4308,250232.0
2015-10-07 12:50:00,52.08,52.11,51.97,51.97,97820.0,39.4384,39.4611,39.3551,39.3551,97820.0
2015-10-07 13:00:00,51.98,52.03,51.95,52.03,194950.0,39.3626,39.4005,39.3399,39.4005,194950.0
2015-10-07 13:10:00,52.03,52.07,51.98,51.99,223540.0,39.4005,39.4308,39.3626,39.3702,223540.0
2015-10-07 13:20:00,51.98,52.0,51.91,51.93,205308.0,39.3626,39.3778,39.3096,39.3248,205308.0
2015-10-07 13:30:00,51.94,52.06,51.93,52.0,177238.0,39.3323,39.4232,39.3248,39.3778,177238.0
2015-10-07 13:40:00,52.0,52.12,51.98,52.09,211396.0,39.3778,39.4686,39.3626,39.4459,211396.0
2015-10-07 13:50:00,52.09,52.15,52.07,52.08,216981.0,39.4459,39.4914,39.4308,39.4384,216981.0
2015-10-07 14:00:00,52.08,52.2,52.07,52.13,308560.0,39.4384,39.5292,39.4308,39.4762,308560.0
2015-10-07 14:10:00,52.13,52.14,52.06,52.08,177374.0,39.4762,39.4838,39.4232,39.4384,177374.0
2015-10-07 14:20:00,52.08,52.1,51.99,52.07,169087.0,39.4384,39.4535,39.3702,39.4308,169087.0
2015-10-07 14:30:00,52.07,52.13,52.0,52.07,213565.0,39.4308,39.4762,39.3778,39.4308,213565.0
2015-10-07 14:40:00,52.06,52.12,52.02,52.03,220908.0,39.4232,39.4686,39.3929,39.4005,220908.0
2015-10-07 14:50:00,52.03,52.08,52.0,52.05,219833.0,39.4005,39.4384,39.3778,39.4156,219833.0
2015-10-07 15:00:00,52.05,52.15,52.03,52.12,607324.0,39.4156,39.4914,39.4005,39.4686,607324.0
2015-10-07 15:10:00,52.13,52.24,52.12,52.23,468496.0,39.4762,39.5595,39.4686,39.5519,468496.0
2015-10-07 15:20:00,52.23,52.24,52.06,52.08,283487.0,39.5519,39.5595,39.4232,39.4384,283487.0
2015-10-07 15:30:00,52.08,52.17,52.07,52.15,322223.0,39.4384,39.5065,39.4308,39.4914,322223.0
2015-10-07 15:40:00,52.15,52.23,52.1,52.13,375353.0,39.4914,39.5519,39.4535,39.4762,375353.0
2015-10-07 15:50:00,52.13,52.22,52.13,52.21,1062950.0,39.4762,39.5444,39.4762,39.5368,1062950.0
2015-10-08 09:30:00,52.23,52.25,52.01,52.03,724832.0,39.5519,39.5671,39.3853,39.4005,724832.0
2015-10-08 09:40:00,52.03,52.1,51.93,51.98,546863.0,39.4005,39.4535,39.3248,39.3626,546863.0
2015-10-08 09:50:00,51.97,52.13,51.97,52.03,406514.0,39.3551,39.4762,39.3551,39.4005,406514.0
2015-10-08 10:00:00,52.03,52.09,51.92,51.95,233028.0,39.4005,39.4459,39.3172,39.3399,233028.0
2015-10-08 10:10:00,51.95,51.97,51.86,51.89,212239.0,39.3399,39.3551,39.2718,39.2945,212239.0
2015-10-08 10:20:00,51.89,51.89,51.77,51.79,268649.0,39.2945,39.2945,39.2036,39.2188,268649.0
2015-10-08 10:30:00,51.79,51.89,51.78,51.89,186406.0,39.2188,39.2945,39.2112,39.2945,186406.0
2015-10-08 10:40:00,51.89,51.97,51.89,51.94,135335.0,39.2945,39.3551,39.2945,39.3323,135335.0
2015-10-08 10:50:00,51.94,51.96,51.87,51.96,187906.0,39.3323,39.3475,39.2793,39.3475,187906.0
2015-10-08 11:00:00,51.95,51.99,51.86,51.88,208430.0,39.3399,39.3702,39.2718,39.2869,208430.0
2015-10-08 11:10:00,51.88,51.92,51.87,51.92,144692.0,39.2869,39.3172,39.2793,39.3172,144692.0
2015-10-08 11:20:00,51.92,52.11,51.92,52.08,294118.0,39.3172,39.4611,39.3172,39.4384,294118.0
2015-10-08 11:30:00,52.08,52.13,52.05,52.07,272421.0,39.4384,39.4762,39.4156,39.4308,272421.0
2015-10-08 11:40:00,52.08,52.12,52.03,52.03,118252.0,39.4384,39.4686,39.4005,39.4005,118252.0
2015-10-08 11:50:00,52.04,52.1,51.99,52.08,190304.0,39.4081,39.4535,39.3702,39.4384,190304.0
2015-10-08 12:00:00,52.07,52.12,52.02,52.04,200441.0,39.4308,39.4686,39.3929,39.4081,200441.0
2015-10-08 12:10:00,52.04,52.11,52.03,52.07,144688.0,39.4081,39.4611,39.4005,39.4308,144688.0
2015-10-08 12:20:00,52.08,52.12,51.96,51.98,181477.0,39.4384,39.4686,39.3475,39.3626,181477.0
2015-10-08 12:30:00,51.98,52.08,51.98,52.07,133872.0,39.3626,39.4384,39.3626,39.4308,133872.0
2015-10-08 12:40:00,52.07,52.1,51.91,51.94,297436.0,39.4308,39.4535,39.3096,39.3323,297436.0
2015-10-08 12:50:00,51.93,52.07,51.91,52.05,157313.0,39.3248,39.4308,39.3096,39.4156,157313.0
2015-10-08 13:00:00,52.05,52.1,52.03,52.04,138675.0,39.4156,39.4535,39.4005,39.4081,138675.0
2015-10-08 13:10:00,52.04,52.11,52.03,52.11,105073.0,39.4081,39.4611,39.4005,39.4611,105073.0
2015-10-08 13:20:00,52.11,52.14,52.06,52.11,190574.0,39.4611,39.4838,39.4232,39.4611,190574.0
2015-10-08 13:30:00,52.11,52.18,52.1,52.1,169736.0,39.4611,39.5141,39.4535,39.4535,169736.0
2015-10-08 13:40:00,52.1,52.15,52.07,52.14,182812.0,39.4535,39.4914,39.4308,39.4838,182812.0
2015-10-08 13:50:00,52.14,52.2,52.12,52.16,168693.0,39.4838,39.5292,39.4686,39.4989,168693.0
2015-10-08 14:00:00,52.17,52.34,51.88,51.93,771488.0,39.5065,39.6352,39.2869,39.3248,771488.0
2015-10-08 14:10:00,51.93,52.03,51.9,51.92,488316.0,39.3248,39.4005,39.302,39.3172,488316.0
2015-10-08 14:20:00,51.92,52.01,51.86,52.0,398759.0,39.3172,39.3853,39.2718,39.3778,398759.0
2015-10-08 14:30:00,52.0,52.3,51.96,52.29,428211.0,39.3778,39.605,39.3475,39.5974,428211.0
2015-10-08 14:40:00,52.3,52.37,52.25,52.29,330765.0,39.605,39.658,39.5671,39.5974,330765.0
2015-10-08 14:50:00,52.29,52.47,52.28,52.43,219910.0,39.5974,39.7337,39.5898,39.7034,219910.0
2015-10-08 15:00:00,52.43,52.51,52.4,52.5,502807.0,39.7034,39.764,39.6807,39.7564,502807.0
2015-10-08 15:10:00,52.51,52.59,52.49,52.52,420039.0,39.764,39.8246,39.7488,39.7716,420039.0
2015-10-08 15:20:00,52.53,52.58,52.34,52.36,731517.0,39.7791,39.817,39.6352,39.6504,731517.0
2015-10-08 15:30:00,52.37,52.46,52.3,52.31,810899.0,39.658,39.7261,39.605,39.6125,810899.0
2015-10-08 15:40:00,52.31,52.57,52.31,52.57,732651.0,39.6125,39.8094,39.6125,39.8094,732651.0
2015-10-08 15:50:00,52.56,52.57,52.47,52.54,1015498.0,39.8018,39.8094,39.7337,39.7867,1015498.0
2015-10-09 09:30:00,53.02,53.07,52.53,52.77,795305.0,40.1502,40.188,39.7791,39.9609,795305.0
2015-10-09 09:40:00,52.78,52.8,52.56,52.63,395914.0,39.9684,39.9836,39.8018,39.8549,395914.0
2015-10-09 09:50:00,52.64,52.74,52.58,52.66,356697.0,39.8624,39.9382,39.817,39.8776,356697.0
2015-10-09 10:00:00,52.65,52.67,52.57,52.63,411862.0,39.87,39.8851,39.8094,39.8549,411862.0
2015-10-09 10:10:00,52.63,52.66,52.57,52.64,546638.0,39.8549,39.8776,39.8094,39.8624,546638.0
2015-10-09 10:20:00,52.64,52.65,52.4,52.41,547739.0,39.8624,39.87,39.6807,39.6883,547739.0
2015-10-09 10:30:00,52.41,52.46,52.36,52.44,390117.0,39.6883,39.7261,39.6504,39.711,390117.0
2015-10-09 10:40:00,52.44,52.54,52.4,52.48,254010.0,39.711,39.7867,39.6807,39.7413,254010.0
2015-10-09 10:50:00,52.47,52.56,52.43,52.55,214519.0,39.7337,39.8018,39.7034,39.7943,214519.0
2015-10-09 11:00:00,52.55,52.6,52.47,52.49,202430.0,39.7943,39.8321,39.7337,39.7488,202430.0
2015-10-09 11:10:00,52.48,52.51,52.4,52.4,239821.0,39.7413,39.764,39.6807,39.6807,239821.0
2015-10-09 11:20:00,52.4,52.45,52.37,52.43,306217.0,39.6807,39.7185,39.658,39.7034,306217.0
2015-10-09 11:30:00,52.43,52.43,52.38,52.41,269480.0,39.7034,39.7034,39.6655,39.6883,269480.0
2015-10-09 11:40:00,52.42,52.46,52.39,52.41,218902.0,39.6958,39.7261,39.6731,39.6883,218902.0
2015-10-09 11:50:00,52.42,52.44,52.38,52.4,314827.0,39.6958,39.711,39.6655,39.6807,314827.0
2015-10-09 12:00:00,52.4,52.43,52.33,52.34,280147.0,39.6807,39.7034,39.6277,39.6352,280147.0
2015-10-09 12:10:00,52.34,52.34,52.21,52.22,276780.0,39.6352,39.6352,39.5368,39.5444,276780.0
2015-10-09 12:20:00,52.23,52.25,52.2,52.22,255097.0,39.5519,39.5671,39.5292,39.5444,255097.0
2015-10-09 12:30:00,52.21,52.23,52.11,52.15,250927.0,39.5368,39.5519,39.4611,39.4914,250927.0
2015-10-09 12:40:00,52.15,52.17,52.1,52.16,156479.0,39.4914,39.5065,39.4535,39.4989,156479.0
2015-10-09 12:50:00,52.16,52.2,52.15,52.19,168780.0,39.4989,39.5292,39.4914,39.5217,168780.0
2015-10-09 13:00:00,52.19,52.23,52.13,52.13,212124.0,39.5217,39.5519,39.4762,39.4762,212124.0
2015-10-09 13:10:00,52.13,52.16,52.07,52.15,195315.0,39.4762,39.4989,39.4308,39.4914,195315.0
2015-10-09 13:20:00,52.16,52.22,52.15,52.19,157011.0,39.4989,39.5444,39.4914,39.5217,157011.0
2015-10-09 13:30:00,52.2,52.2,52.1,52.18,198304.0,39.5292,39.5292,39.4535,39.5141,198304.0
2015-10-09 13:40:00,52.17,52.24,52.13,52.22,263748.0,39.5065,39.5595,39.4762,39.5444,263748.0
2015-10-09 13:50:00,52.23,52.23,52.17,52.17,236319.0,39.5519,39.5519,39.5065,39.5065,236319.0
2015-10-09 14:00:00,52.17,52.19,52.07,52.16,278706.0,39.5065,39.5217,39.4308,39.4989,278706.0
2015-10-09 14:10:00,52.17,52.21,52.15,52.17,227908.0,39.5065,39.5368,39.4914,39.5065,227908.0
2015-10-09 14:20:00,52.17,52.21,52.13,52.21,211581.0,39.5065,39.5368,39.4762,39.5368,211581.0
2015-10-09 14:30:00,52.2,52.21,52.1,52.13,357945.0,39.5292,39.5368,39.4535,39.4762,357945.0
2015-10-09 14:40:00,52.14,52.14,52.04,52.09,339396.0,39.4838,39.4838,39.4081,39.4459,339396.0
2015-10-09 14:50:00,52.09,52.14,52.09,52.1,276997.0,39.4459,39.4838,39.4459,39.4535,276997.0
2015-10-09 15:00:00,52.1,52.1,52.01,52.04,475881.0,39.4535,39.4535,39.3853,39.4081,475881.0
2015-10-09 15:10:00,52.04,52.05,52.0,52.01,540702.0,39.4081,39.4156,39.3778,39.3853,540702.0
2015-10-09 15:20:00,52.0,52.03,51.98,52.0,474658.0,39.3778,39.4005,39.3626,39.3778,474658.0
2015-10-09 15:30:00,52.0,52.17,52.0,52.14,762798.0,39.3778,39.5065,39.3778,39.4838,762798.0
2015-10-09 15:40:00,52.14,52.22,52.12,52.15,772374.0,39.4838,39.5444,39.4686,39.4914,772374.0
2015-10-09 15:50:00,52.15,52.2,52.12,52.15,1227417.0,39.4914,39.5292,39.4686,39.4914,1227417.0
2015-10-12 09:30:00,52.12,52.15,51.75,52.02,829568.0,39.4686,39.4914,39.1885,39.3929,829568.0
2015-10-12 09:40:00,52.02,52.12,51.98,52.11,546427.0,39.3929,39.4686,39.3626,39.4611,546427.0
2015-10-12 09:50:00,52.11,52.37,52.07,52.35,472464.0,39.4611,39.658,39.4308,39.6428,472464.0
2015-10-12 10:00:00,52.34,52.43,52.28,52.42,374902.0,39.6352,39.7034,39.5898,39.6958,374902.0
2015-10-12 10:10:00,52.41,52.41,52.24,52.24,266344.0,39.6883,39.6883,39.5595,39.5595,266344.0
2015-10-12 10:20:00,52.24,52.27,52.17,52.2,226430.0,39.5595,39.5822,39.5065,39.5292,226430.0
2015-10-12 10:30:00,52.21,52.26,52.19,52.21,295701.0,39.5368,39.5747,39.5217,39.5368,295701.0
2015-10-12 10:40:00,52.21,52.21,52.1,52.18,189824.0,39.5368,39.5368,39.4535,39.5141,189824.0
2015-10-12 10:50:00,52.18,52.21,52.05,52.07,286469.0,39.5141,39.5368,39.4156,39.4308,286469.0
2015-10-12 11:00:00,52.06,52.15,52.05,52.13,231448.0,39.4232,39.4914,39.4156,39.4762,231448.0
2015-10-12 11:10:00,52.13,52.18,52.11,52.13,203077.0,39.4762,39.5141,39.4611,39.4762,203077.0
2015-10-12 11:20:00,52.13,52.19,52.13,52.18,147994.0,39.4762,39.5217,39.4762,39.5141,147994.0
2015-10-12 11:30:00,52.17,52.23,52.16,52.18,192793.0,39.5065,39.5519,39.4989,39.5141,192793.0
2015-10-12 11:40:00,52.17,52.27,52.13,52.25,204270.0,39.5065,39.5822,39.4762,39.5671,204270.0
2015-10-12 11:50:00,52.26,52.31,52.24,52.29,186608.0,39.5747,39.6125,39.5595,39.5974,186608.0
2015-10-12 12:00:00,52.29,52.32,52.28,52.3,155853.0,39.5974,39.6201,39.5898,39.605,155853.0
2015-10-12 12:10:00,52.31,52.32,52.26,52.26,114213.0,39.6125,39.6201,39.5747,39.5747,114213.0
2015-10-12 12:20:00,52.27,52.27,52.22,52.23,155527.0,39.5822,39.5822,39.5444,39.5519,155527.0
2015-10-12 12:30:00,52.23,52.25,52.18,52.2,98720.0,39.5519,39.5671,39.5141,39.5292,98720.0
2015-10-12 12:40:00,52.2,52.21,52.13,52.13,221429.0,39.5292,39.5368,39.4762,39.4762,221429.0
2015-10-12 12:50:00,52.14,52.22,52.13,52.21,157896.0,39.4838,39.5444,39.4762,39.5368,157896.0
2015-10-12 13:00:00,52.22,52.22,52.14,52.15,99815.0,39.5444,39.5444,39.4838,39.4914,99815.0
2015-10-12 13:10:00,52.16,52.2,52.15,52.18,130385.0,39.4989,39.5292,39.4914,39.5141,130385.0
2015-10-12 13:20:00,52.18,52.22,52.17,52.22,111260.0,39.5141,39.5444,39.5065,39.5444,111260.0
2015-10-12 13:30:00,52.22,52.29,52.2,52.29,263823.0,39.5444,39.5974,39.5292,39.5974,263823.0
2015-10-12 13:40:00,52.29,52.3,52.17,52.21,109387.0,39.5974,39.605,39.5065,39.5368,109387.0
2015-10-12 13:50:00,52.21,52.23,52.16,52.17,98169.0,39.5368,39.5519,39.4989,39.5065,98169.0
2015-10-12 14:00:00,52.17,52.2,52.15,52.19,89032.0,39.5065,39.5292,39.4914,39.5217,89032.0
2015-10-12 14:10:00,52.18,52.19,52.1,52.11,135755.0,39.5141,39.5217,39.4535,39.4611,135755.0
2015-10-12 14:20:00,52.11,52.13,52.06,52.07,195581.0,39.4611,39.4762,39.4232,39.4308,195581.0
2015-10-12 14:30:00,52.07,52.14,52.07,52.13,133849.0,39.4308,39.4838,39.4308,39.4762,133849.0
2015-10-12 14:40:00,52.12,52.16,52.11,52.16,108966.0,39.4686,39.4989,39.4611,39.4989,108966.0
2015-10-12 14:50:00,52.16,52.2,52.15,52.18,144206.0,39.4989,39.5292,39.4914,39.5141,144206.0
2015-10-12 15:00:00,52.18,52.2,52.15,52.18,149830.0,39.5141,39.5292,39.4914,39.5141,149830.0
2015-10-12 15:10:00,52.17,52.23,52.15,52.21,200447.0,39.5065,39.5519,39.4914,39.5368,200447.0
2015-10-12 15:20:00,52.22,52.23,52.17,52.19,182801.0,39.5444,39.5519,39.5065,39.5217,182801.0
2015-10-12 15:30:00,52.19,52.2,52.16,52.2,268166.0,39.5217,39.5292,39.4989,39.5292,268166.0
2015-10-12 15:40:00,52.19,52.22,52.14,52.2,452477.0,39.5217,39.5444,39.4838,39.5292,452477.0
2015-10-12 15:50:00,52.19,52.19,52.12,52.16,881697.0,39.5217,39.5217,39.4686,39.4989,881697.0
2015-10-13 09:30:00,52.02,52.06,51.87,52.02,899149.0,39.3929,39.4232,39.2793,39.3929,899149.0
2015-10-13 09:40:00,52.02,52.05,51.75,51.83,463264.0,39.3929,39.4156,39.1885,39.249,463264.0
2015-10-13 09:50:00,51.83,51.93,51.82,51.89,398906.0,39.249,39.3248,39.2415,39.2945,398906.0
2015-10-13 10:00:00,51.9,51.97,51.87,51.97,519772.0,39.302,39.3551,39.2793,39.3551,519772.0
2015-10-13 10:10:00,51.98,52.05,51.93,52.04,476422.0,39.3626,39.4156,39.3248,39.4081,476422.0
2015-10-13 10:20:00,52.04,52.1,52.02,52.1,369118.0,39.4081,39.4535,39.3929,39.4535,369118.0
2015-10-13 10:30:00,52.1,52.16,52.01,52.04,221123.0,39.4535,39.4989,39.3853,39.4081,221123.0
2015-10-13 10:40:00,52.04,52.09,52.02,52.04,189639.0,39.4081,39.4459,39.3929,39.4081,189639.0
2015-10-13 10:50:00,52.04,52.22,52.03,52.21,373356.0,39.4081,39.5444,39.4005,39.5368,373356.0
2015-10-13 11:00:00,52.21,52.24,52.14,52.23,332223.0,39.5368,39.5595,39.4838,39.5519,332223.0
2015-10-13 11:10:00,52.22,52.31,52.2,52.28,431524.0,39.5444,39.6125,39.5292,39.5898,431524.0
2015-10-13 11:20:00,52.28,52.28,52.23,52.25,398954.0,39.5898,39.5898,39.5519,39.5671,398954.0
2015-10-13 11:30:00,52.25,52.31,52.24,52.27,329945.0,39.5671,39.6125,39.5595,39.5822,329945.0
2015-10-13 11:40:00,52.28,52.28,52.14,52.14,274200.0,39.5898,39.5898,39.4838,39.4838,274200.0
2015-10-13 11:50:00,52.14,52.15,52.11,52.13,172449.0,39.4838,39.4914,39.4611,39.4762,172449.0
2015-10-13 12:00:00,52.14,52.17,52.08,52.08,161405.0,39.4838,39.5065,39.4384,39.4384,161405.0
2015-10-13 12:10:00,52.08,52.09,51.96,52.0,214017.0,39.4384,39.4459,39.3475,39.3778,214017.0
2015-10-13 12:20:00,51.99,52.06,51.99,52.02,136021.0,39.3702,39.4232,39.3702,39.3929,136021.0
2015-10-13 12:30:00,52.02,52.05,51.95,51.99,205440.0,39.3929,39.4156,39.3399,39.3702,205440.0
2015-10-13 12:40:00,52.0,52.02,51.9,51.92,248383.0,39.3778,39.3929,39.302,39.3172,248383.0
2015-10-13 12:50:00,51.92,51.93,51.86,51.87,394713.0,39.3172,39.3248,39.2718,39.2793,394713.0
2015-10-13 13:00:00,51.87,51.9,51.79,51.8,261334.0,39.2793,39.302,39.2188,39.2263,261334.0
2015-10-13 13:10:00,51.8,51.92,51.71,51.9,525310.0,39.2263,39.3172,39.1582,39.302,525310.0
2015-10-13 13:20:00,51.91,51.93,51.86,51.89,182066.0,39.3096,39.3248,39.2718,39.2945,182066.0
2015-10-13 13:30:00,51.89,51.91,51.82,51.86,245638.0,39.2945,39.3096,39.2415,39.2718,245638.0
2015-10-13 13:40:00,51.87,51.95,51.84,51.94,192063.0,39.2793,39.3399,39.2566,39.3323,192063.0
2015-10-13 13:50:00,51.94,51.96,51.89,51.92,220305.0,39.3323,39.3475,39.2945,39.3172,220305.0
2015-10-13 14:00:00,51.92,51.98,51.89,51.96,238340.0,39.3172,39.3626,39.2945,39.3475,238340.0
2015-10-13 14:10:00,51.96,52.05,51.95,52.03,228282.0,39.3475,39.4156,39.3399,39.4005,228282.0
2015-10-13 14:20:00,52.03,52.04,51.98,52.0,161901.0,39.4005,39.4081,39.3626,39.3778,161901.0
2015-10-13 14:30:00,51.99,52.0,51.94,51.99,249640.0,39.3702,39.3778,39.3323,39.3702,249640.0
2015-10-13 14:40:00,51.98,52.03,51.98,52.03,170115.0,39.3626,39.4005,39.3626,39.4005,170115.0
2015-10-13 14:50:00,52.03,52.11,52.02,52.09,317003.0,39.4005,39.4611,39.3929,39.4459,317003.0
2015-10-13 15:00:00,52.1,52.11,52.04,52.06,244480.0,39.4535,39.4611,39.4081,39.4232,244480.0
2015-10-13 15:10:00,52.07,52.09,51.94,51.95,275930.0,39.4308,39.4459,39.3323,39.3399,275930.0
2015-10-13 15:20:00,51.95,51.96,51.86,51.88,424479.0,39.3399,39.3475,39.2718,39.2869,424479.0
2015-10-13 15:30:00,51.88,51.93,51.81,51.82,497688.0,39.2869,39.3248,39.2339,39.2415,497688.0
2015-10-13 15:40:00,51.83,51.94,51.81,51.81,678599.0,39.249,39.3323,39.2339,39.2339,678599.0
2015-10-13 15:50:00,51.81,51.89,51.77,51.83,1334911.0,39.2339,39.2945,39.2036,39.249,1334911.0
2015-10-14 09:30:00,51.7,51.9,50.74,51.25,1740555.0,39.1506,39.302,38.4236,38.8098,1740555.0
2015-10-14 09:40:00,51.26,51.42,51.11,51.21,1189490.0,38.8174,38.9386,38.7038,38.7795,1189490.0
2015-10-14 09:50:00,51.21,51.6,51.13,51.51,1021683.0,38.7795,39.0749,38.719,39.0067,1021683.0
2015-10-14 10:00:00,51.51,51.56,51.32,51.36,620426.0,39.0067,39.0446,38.8628,38.8931,620426.0
2015-10-14 10:10:00,51.37,51.46,51.27,51.34,818430.0,38.9007,38.9689,38.825,38.878,818430.0
2015-10-14 10:20:00,51.33,51.42,51.25,51.29,556956.0,38.8704,38.9386,38.8098,38.8401,556956.0
2015-10-14 10:30:00,51.28,51.29,50.94,50.98,939774.0,38.8325,38.8401,38.5751,38.6054,939774.0
2015-10-14 10:40:00,50.98,51.03,50.8,50.84,1456315.0,38.6054,38.6432,38.4691,38.4993,1456315.0
2015-10-14 10:50:00,50.85,51.18,50.85,51.16,643670.0,38.5069,38.7568,38.5069,38.7417,643670.0
2015-10-14 11:00:00,51.16,51.24,51.1,51.23,443641.0,38.7417,38.8023,38.6962,38.7947,443641.0
2015-10-14 11:10:00,51.23,51.39,51.18,51.35,497682.0,38.7947,38.9158,38.7568,38.8856,497682.0
2015-10-14 11:20:00,51.35,51.47,51.28,51.45,492873.0,38.8856,38.9764,38.8325,38.9613,492873.0
2015-10-14 11:30:00,51.44,51.58,51.42,51.56,420457.0,38.9537,39.0597,38.9386,39.0446,420457.0
2015-10-14 11:40:00,51.55,51.71,51.55,51.62,621246.0,39.037,39.1582,39.037,39.09,621246.0
2015-10-14 11:50:00,51.62,51.68,51.57,51.66,349095.0,39.09,39.1355,39.0522,39.1203,349095.0
2015-10-14 12:00:00,51.65,51.67,51.39,51.45,424634.0,39.1127,39.1279,38.9158,38.9613,424634.0
2015-10-14 12:10:00,51.44,51.51,51.43,51.51,259960.0,38.9537,39.0067,38.9461,39.0067,259960.0
2015-10-14 12:20:00,51.51,51.61,51.49,51.6,273731.0,39.0067,39.0824,38.9916,39.0749,273731.0
2015-10-14 12:30:00,51.59,51.68,51.58,51.68,491774.0,39.0673,39.1355,39.0597,39.1355,491774.0
2015-10-14 12:40:00,51.68,51.87,51.65,51.66,407723.0,39.1355,39.2793,39.1127,39.1203,407723.0
2015-10-14 12:50:00,51.66,51.75,51.61,51.62,199312.0,39.1203,39.1885,39.0824,39.09,199312.0
2015-10-14 13:00:00,51.62,51.63,51.54,51.56,188342.0,39.09,39.0976,39.0294,39.0446,188342.0
2015-10-14 13:10:00,51.57,51.59,51.44,51.48,311130.0,39.0522,39.0673,38.9537,38.984,311130.0
2015-10-14 13:20:00,51.48,51.49,51.43,51.47,176249.0,38.984,38.9916,38.9461,38.9764,176249.0
2015-10-14 13:30:00,51.47,51.57,51.45,51.51,234835.0,38.9764,39.0522,38.9613,39.0067,234835.0
2015-10-14 13:40:00,51.51,51.52,51.47,51.51,245972.0,39.0067,39.0143,38.9764,39.0067,245972.0
2015-10-14 13:50:00,51.51,51.54,51.45,51.52,232149.0,39.0067,39.0294,38.9613,39.0143,232149.0
2015-10-14 14:00:00,51.52,51.63,51.4,51.43,452463.0,39.0143,39.0976,38.9234,38.9461,452463.0
2015-10-14 14:10:00,51.43,51.5,51.4,51.45,412607.0,38.9461,38.9991,38.9234,38.9613,412607.0
2015-10-14 14:20:00,51.45,51.5,51.41,51.42,338937.0,38.9613,38.9991,38.931,38.9386,338937.0
2015-10-14 14:30:00,51.42,51.47,51.31,51.44,516696.0,38.9386,38.9764,38.8553,38.9537,516696.0
2015-10-14 14:40:00,51.43,51.44,51.35,51.38,441107.0,38.9461,38.9537,38.8856,38.9083,441107.0
2015-10-14 14:50:00,51.39,51.41,51.29,51.35,567192.0,38.9158,38.931,38.8401,38.8856,567192.0
2015-10-14 15:00:00,51.36,51.43,51.31,51.35,503509.0,38.8931,38.9461,38.8553,38.8856,503509.0
2015-10-14 15:10:00,51.35,51.43,51.3,51.31,357338.0,38.8856,38.9461,38.8477,38.8553,357338.0
2015-10-14 15:20:00,51.3,51.35,51.27,51.34,389029.0,38.8477,38.8856,38.825,38.878,389029.0
2015-10-14 15:30:00,51.34,51.43,51.3,51.37,574208.0,38.878,38.9461,38.8477,38.9007,574208.0
2015-10-14 15:40:00,51.36,51.52,51.33,51.52,938881.0,38.8931,39.0143,38.8704,39.0143,938881.0
2015-10-14 15:50:00,51.51,51.56,51.42,51.49,2264900.0,39.0067,39.0446,38.9386,38.9916,2264900.0
2015-10-15 09:30:00,51.98,52.3,51.75,51.99,945278.0,39.3626,39.605,39.1885,39.3702,945278.0
2015-10-15 09:40:00,51.98,52.24,51.98,52.19,622559.0,39.3626,39.5595,39.3626,39.5217,622559.0
2015-10-15 09:50:00,52.18,52.19,52.0,52.09,443022.0,39.5141,39.5217,39.3778,39.4459,443022.0
2015-10-15 10:00:00,52.1,52.2,52.04,52.16,414746.0,39.4535,39.5292,39.4081,39.4989,414746.0
2015-10-15 10:10:00,52.17,52.38,52.15,52.38,369701.0,39.5065,39.6655,39.4914,39.6655,369701.0
2015-10-15 10:20:00,52.38,52.38,52.23,52.28,494840.0,39.6655,39.6655,39.5519,39.5898,494840.0
2015-10-15 10:30:00,52.29,52.35,52.21,52.26,270683.0,39.5974,39.6428,39.5368,39.5747,270683.0
2015-10-15 10:40:00,52.26,52.37,52.24,52.37,251140.0,39.5747,39.658,39.5595,39.658,251140.0
2015-10-15 10:50:00,52.37,52.41,52.36,52.39,301216.0,39.658,39.6883,39.6504,39.6731,301216.0
2015-10-15 11:00:00,52.38,52.48,52.33,52.39,270267.0,39.6655,39.7413,39.6277,39.6731,270267.0
2015-10-15 11:10:00,52.39,52.41,52.29,52.31,303611.0,39.6731,39.6883,39.5974,39.6125,303611.0
2015-10-15 11:20:00,52.3,52.32,52.2,52.24,241737.0,39.605,39.6201,39.5292,39.5595,241737.0
2015-10-15 11:30:00,52.23,52.29,52.06,52.06,432947.0,39.5519,39.5974,39.4232,39.4232,432947.0
2015-10-15 11:40:00,52.06,52.09,52.02,52.04,291364.0,39.4232,39.4459,39.3929,39.4081,291364.0
2015-10-15 11:50:00,52.03,52.07,51.98,52.05,325507.0,39.4005,39.4308,39.3626,39.4156,325507.0
2015-10-15 12:00:00,52.05,52.11,52.01,52.06,419523.0,39.4156,39.4611,39.3853,39.4232,419523.0
2015-10-15 12:10:00,52.07,52.15,52.04,52.14,267617.0,39.4308,39.4914,39.4081,39.4838,267617.0
2015-10-15 12:20:00,52.15,52.21,52.11,52.16,374584.0,39.4914,39.5368,39.4611,39.4989,374584.0
2015-10-15 12:30:00,52.16,52.18,52.13,52.17,230618.0,39.4989,39.5141,39.4762,39.5065,230618.0
2015-10-15 12:40:00,52.16,52.22,52.09,52.22,314299.0,39.4989,39.5444,39.4459,39.5444,314299.0
2015-10-15 12:50:00,52.21,52.22,52.12,52.16,239986.0,39.5368,39.5444,39.4686,39.4989,239986.0
2015-10-15 13:00:00,52.15,52.26,52.14,52.25,301996.0,39.4914,39.5747,39.4838,39.5671,301996.0
2015-10-15 13:10:00,52.25,52.34,52.21,52.32,315158.0,39.5671,39.6352,39.5368,39.6201,315158.0
2015-10-15 13:20:00,52.32,52.38,52.3,52.35,303421.0,39.6201,39.6655,39.605,39.6428,303421.0
2015-10-15 13:30:00,52.34,52.37,52.26,52.29,309744.0,39.6352,39.658,39.5747,39.5974,309744.0
2015-10-15 13:40:00,52.28,52.3,52.22,52.24,210302.0,39.5898,39.605,39.5444,39.5595,210302.0
2015-10-15 13:50:00,52.24,52.42,52.21,52.39,363826.0,39.5595,39.6958,39.5368,39.6731,363826.0
2015-10-15 14:00:00,52.38,52.43,52.3,52.35,250302.0,39.6655,39.7034,39.605,39.6428,250302.0
2015-10-15 14:10:00,52.35,52.4,52.33,52.39,213102.0,39.6428,39.6807,39.6277,39.6731,213102.0
2015-10-15 14:20:00,52.39,52.42,52.27,52.33,208486.0,39.6731,39.6958,39.5822,39.6277,208486.0
2015-10-15 14:30:00,52.33,52.47,52.31,52.46,308659.0,39.6277,39.7337,39.6125,39.7261,308659.0
2015-10-15 14:40:00,52.47,52.56,52.45,52.49,297833.0,39.7337,39.8018,39.7185,39.7488,297833.0
2015-10-15 14:50:00,52.49,52.58,52.46,52.52,265716.0,39.7488,39.817,39.7261,39.7716,265716.0
2015-10-15 15:00:00,52.52,52.6,52.47,52.48,344611.0,39.7716,39.8321,39.7337,39.7413,344611.0
2015-10-15 15:10:00,52.47,52.57,52.44,52.55,310791.0,39.7337,39.8094,39.711,39.7943,310791.0
2015-10-15 15:20:00,52.56,52.65,52.55,52.59,584676.0,39.8018,39.87,39.7943,39.8246,584676.0
2015-10-15 15:30:00,52.59,52.63,52.51,52.54,461312.0,39.8246,39.8549,39.764,39.7867,461312.0
2015-10-15 15:40:00,52.54,52.57,52.47,52.54,568428.0,39.7867,39.8094,39.7337,39.7867,568428.0
2015-10-15 15:50:00,52.54,52.7,52.53,52.69,1561833.0,39.7867,39.9079,39.7791,39.9003,1561833.0
2015-10-16 09:30:00,53.15,53.19,52.7,52.94,2406777.0,40.2486,40.2789,39.9079,40.0896,2406777.0
2015-10-16 09:40:00,52.94,52.95,52.55,52.65,503659.0,40.0896,40.0972,39.7943,39.87,503659.0
2015-10-16 09:50:00,52.64,52.75,52.61,52.68,371584.0,39.8624,39.9457,39.8397,39.8927,371584.0
2015-10-16 10:00:00,52.69,52.79,52.65,52.7,422484.0,39.9003,39.976,39.87,39.9079,422484.0
2015-10-16 10:10:00,52.7,52.76,52.61,52.64,252364.0,39.9079,39.9533,39.8397,39.8624,252364.0
2015-10-16 10:20:00,52.64,52.65,52.52,52.62,228844.0,39.8624,39.87,39.7716,39.8473,228844.0
2015-10-16 10:30:00,52.63,52.63,52.5,52.62,247710.0,39.8549,39.8549,39.7564,39.8473,247710.0
2015-10-16 10:40:00,52.61,52.66,52.57,52.6,225940.0,39.8397,39.8776,39.8094,39.8321,225940.0
2015-10-16 10:50:00,52.59,52.73,52.59,52.72,214253.0,39.8246,39.9306,39.8246,39.923,214253.0
2015-10-16 11:00:00,52.71,52.83,52.71,52.82,309771.0,39.9154,40.0063,39.9154,39.9987,309771.0
2015-10-16 11:10:00,52.82,52.84,52.75,52.79,169641.0,39.9987,40.0139,39.9457,39.976,169641.0
2015-10-16 11:20:00,52.8,52.8,52.69,52.72,171663.0,39.9836,39.9836,39.9003,39.923,171663.0
2015-10-16 11:30:00,52.72,52.78,52.71,52.78,350792.0,39.923,39.9684,39.9154,39.9684,350792.0
2015-10-16 11:40:00,52.78,52.91,52.78,52.91,149014.0,39.9684,40.0669,39.9684,40.0669,149014.0
2015-10-16 11:50:00,52.91,52.98,52.89,52.97,176431.0,40.0669,40.1199,40.0517,40.1123,176431.0
2015-10-16 12:00:00,52.97,52.98,52.88,52.91,190929.0,40.1123,40.1199,40.0442,40.0669,190929.0
2015-10-16 12:10:00,52.9,52.91,52.82,52.87,121467.0,40.0593,40.0669,39.9987,40.0366,121467.0
2015-10-16 12:20:00,52.87,52.88,52.82,52.83,109750.0,40.0366,40.0442,39.9987,40.0063,109750.0
2015-10-16 12:30:00,52.83,52.9,52.82,52.88,122473.0,40.0063,40.0593,39.9987,40.0442,122473.0
2015-10-16 12:40:00,52.88,52.88,52.79,52.83,140221.0,40.0442,40.0442,39.976,40.0063,140221.0
2015-10-16 12:50:00,52.83,52.84,52.77,52.8,89437.0,40.0063,40.0139,39.9609,39.9836,89437.0
2015-10-16 13:00:00,52.8,52.85,52.78,52.82,113254.0,39.9836,40.0215,39.9684,39.9987,113254.0
2015-10-16 13:10:00,52.83,52.88,52.82,52.85,125477.0,40.0063,40.0442,39.9987,40.0215,125477.0
2015-10-16 13:20:00,52.86,52.87,52.81,52.82,74806.0,40.029,40.0366,39.9912,39.9987,74806.0
2015-10-16 13:30:00,52.82,52.87,52.81,52.83,208133.0,39.9987,40.0366,39.9912,40.0063,208133.0
2015-10-16 13:40:00,52.83,52.87,52.76,52.86,279568.0,40.0063,40.0366,39.9533,40.029,279568.0
2015-10-16 13:50:00,52.87,52.87,52.78,52.79,236489.0,40.0366,40.0366,39.9684,39.976,236489.0
2015-10-16 14:00:00,52.8,52.82,52.73,52.79,167428.0,39.9836,39.9987,39.9306,39.976,167428.0
2015-10-16 14:10:00,52.79,52.89,52.78,52.85,288732.0,39.976,40.0517,39.9684,40.0215,288732.0
2015-10-16 14:20:00,52.85,52.96,52.84,52.95,171570.0,40.0215,40.1048,40.0139,40.0972,171570.0
2015-10-16 14:30:00,52.95,53.03,52.94,53.03,295758.0,40.0972,40.1578,40.0896,40.1578,295758.0
2015-10-16 14:40:00,53.03,53.11,53.0,53.06,277199.0,40.1578,40.2183,40.135,40.1805,277199.0
2015-10-16 14:50:00,53.06,53.12,53.03,53.07,197794.0,40.1805,40.2259,40.1578,40.188,197794.0
2015-10-16 15:00:00,53.07,53.09,53.02,53.06,175605.0,40.188,40.2032,40.1502,40.1805,175605.0
2015-10-16 15:10:00,53.06,53.08,53.03,53.07,218527.0,40.1805,40.1956,40.1578,40.188,218527.0
2015-10-16 15:20:00,53.07,53.09,52.99,53.01,297240.0,40.188,40.2032,40.1275,40.1426,297240.0
2015-10-16 15:30:00,53.01,53.08,52.99,53.04,451697.0,40.1426,40.1956,40.1275,40.1653,451697.0
2015-10-16 15:40:00,53.04,53.06,52.94,52.99,568563.0,40.1653,40.1805,40.0896,40.1275,568563.0
2015-10-16 15:50:00,52.98,52.99,52.87,52.87,1408243.0,40.1199,40.1275,40.0366,40.0366,1408243.0
2015-10-19 09:30:00,52.76,52.78,52.6,52.61,546167.0,39.9533,39.9684,39.8321,39.8397,546167.0
2015-10-19 09:40:00,52.61,52.98,52.55,52.96,301553.0,39.8397,40.1199,39.7943,40.1048,301553.0
2015-10-19 09:50:00,52.96,53.0,52.86,52.95,368155.0,40.1048,40.135,40.029,40.0972,368155.0
2015-10-19 10:00:00,52.95,52.96,52.82,52.9,296200.0,40.0972,40.1048,39.9987,40.0593,296200.0
2015-10-19 10:10:00,52.9,52.94,52.83,52.9,277262.0,40.0593,40.0896,40.0063,40.0593,277262.0
2015-10-19 10:20:00,52.89,52.92,52.77,52.78,368731.0,40.0517,40.0745,39.9609,39.9684,368731.0
2015-10-19 10:30:00,52.78,52.79,52.69,52.73,233857.0,39.9684,39.976,39.9003,39.9306,233857.0
2015-10-19 10:40:00,52.74,52.84,52.74,52.79,192559.0,39.9382,40.0139,39.9382,39.976,192559.0
2015-10-19 10:50:00,52.79,52.93,52.77,52.93,195045.0,39.976,40.082,39.9609,40.082,195045.0
2015-10-19 11:00:00,52.92,52.92,52.81,52.9,181031.0,40.0745,40.0745,39.9912,40.0593,181031.0
2015-10-19 11:10:00,52.9,52.96,52.84,52.94,163169.0,40.0593,40.1048,40.0139,40.0896,163169.0
2015-10-19 11:20:00,52.94,53.0,52.91,52.94,188918.0,40.0896,40.135,40.0669,40.0896,188918.0
2015-10-19 11:30:00,52.94,53.01,52.93,53.0,296343.0,40.0896,40.1426,40.082,40.135,296343.0
2015-10-19 11:40:00,53.0,53.01,52.92,52.93,226494.0,40.135,40.1426,40.0745,40.082,226494.0
2015-10-19 11:50:00,52.93,52.98,52.91,52.92,106807.0,40.082,40.1199,40.0669,40.0745,106807.0
2015-10-19 12:00:00,52.92,52.95,52.83,52.84,136696.0,40.0745,40.0972,40.0063,40.0139,136696.0
2015-10-19 12:10:00,52.84,52.87,52.8,52.82,133327.0,40.0139,40.0366,39.9836,39.9987,133327.0
2015-10-19 12:20:00,52.81,52.88,52.79,52.88,159832.0,39.9912,40.0442,39.976,40.0442,159832.0
2015-10-19 12:30:00,52.87,52.91,52.8,52.88,231071.0,40.0366,40.0669,39.9836,40.0442,231071.0
2015-10-19 12:40:00,52.88,52.92,52.87,52.9,116682.0,40.0442,40.0745,40.0366,40.0593,116682.0
2015-10-19 12:50:00,52.89,52.92,52.85,52.91,157774.0,40.0517,40.0745,40.0215,40.0669,157774.0
2015-10-19 13:00:00,52.91,52.92,52.85,52.86,141588.0,40.0669,40.0745,40.0215,40.029,141588.0
2015-10-19 13:10:00,52.86,52.86,52.8,52.81,180792.0,40.029,40.029,39.9836,39.9912,180792.0
2015-10-19 13:20:00,52.82,52.84,52.79,52.8,207509.0,39.9987,40.0139,39.976,39.9836,207509.0
2015-10-19 13:30:00,52.8,52.81,52.74,52.77,211772.0,39.9836,39.9912,39.9382,39.9609,211772.0
2015-10-19 13:40:00,52.76,52.8,52.73,52.75,185795.0,39.9533,39.9836,39.9306,39.9457,185795.0
2015-10-19 13:50:00,52.75,52.83,52.74,52.78,139672.0,39.9457,40.0063,39.9382,39.9684,139672.0
2015-10-19 14:00:00,52.79,52.81,52.69,52.72,250784.0,39.976,39.9912,39.9003,39.923,250784.0
2015-10-19 14:10:00,52.72,52.75,52.67,52.68,159301.0,39.923,39.9457,39.8851,39.8927,159301.0
2015-10-19 14:20:00,52.68,52.69,52.57,52.57,238728.0,39.8927,39.9003,39.8094,39.8094,238728.0
2015-10-19 14:30:00,52.57,52.59,52.54,52.58,441219.0,39.8094,39.8246,39.7867,39.817,441219.0
2015-10-19 14:40:00,52.58,52.58,52.49,52.5,560550.0,39.817,39.817,39.7488,39.7564,560550.0
2015-10-19 14:50:00,52.5,52.54,52.49,52.51,278678.0,39.7564,39.7867,39.7488,39.764,278678.0
2015-10-19 15:00:00,52.52,52.53,52.49,52.52,607963.0,39.7716,39.7791,39.7488,39.7716,607963.0
2015-10-19 15:10:00,52.52,52.63,52.51,52.62,449817.0,39.7716,39.8549,39.764,39.8473,449817.0
2015-10-19 15:20:00,52.62,52.62,52.55,52.55,436186.0,39.8473,39.8473,39.7943,39.7943,436186.0
2015-10-19 15:30:00,52.55,52.56,52.47,52.48,655539.0,39.7943,39.8018,39.7337,39.7413,655539.0
2015-10-19 15:40:00,52.48,52.55,52.45,52.51,516748.0,39.7413,39.7943,39.7185,39.764,516748.0
2015-10-19 15:50:00,52.51,52.6,52.49,52.57,1681717.0,39.764,39.8321,39.7488,39.8094,1681717.0
2015-10-20 09:30:00,52.62,52.77,52.58,52.65,649996.0,39.8473,39.9609,39.817,39.87,649996.0
2015-10-20 09:40:00,52.65,52.72,52.6,52.7,504770.0,39.87,39.923,39.8321,39.9079,504770.0
2015-10-20 09:50:00,52.7,52.93,52.69,52.89,293842.0,39.9079,40.082,39.9003,40.0517,293842.0
2015-10-20 10:00:00,52.9,52.97,52.86,52.96,270083.0,40.0593,40.1123,40.029,40.1048,270083.0
2015-10-20 10:10:00,52.96,52.97,52.85,52.93,287689.0,40.1048,40.1123,40.0215,40.082,287689.0
2015-10-20 10:20:00,52.94,52.99,52.88,52.99,238651.0,40.0896,40.1275,40.0442,40.1275,238651.0
2015-10-20 10:30:00,52.99,53.01,52.95,53.01,293938.0,40.1275,40.1426,40.0972,40.1426,293938.0
2015-10-20 10:40:00,53.01,53.21,53.0,53.17,435953.0,40.1426,40.2941,40.135,40.2638,435953.0
2015-10-20 10:50:00,53.17,53.29,53.17,53.28,275538.0,40.2638,40.3546,40.2638,40.3471,275538.0
2015-10-20 11:00:00,53.27,53.28,53.07,53.08,249494.0,40.3395,40.3471,40.188,40.1956,249494.0
2015-10-20 11:10:00,53.09,53.11,52.97,53.06,561376.0,40.2032,40.2183,40.1123,40.1805,561376.0
2015-10-20 11:20:00,53.06,53.09,52.91,53.06,721248.0,40.1805,40.2032,40.0669,40.1805,721248.0
2015-10-20 11:30:00,53.06,53.08,52.9,52.91,269495.0,40.1805,40.1956,40.0593,40.0669,269495.0
2015-10-20 11:40:00,52.91,52.96,52.87,52.89,287787.0,40.0669,40.1048,40.0366,40.0517,287787.0
2015-10-20 11:50:00,52.88,52.93,52.81,52.89,224396.0,40.0442,40.082,39.9912,40.0517,224396.0
2015-10-20 12:00:00,52.89,52.96,52.87,52.96,273997.0,40.0517,40.1048,40.0366,40.1048,273997.0
2015-10-20 12:10:00,52.96,53.0,52.93,52.95,134252.0,40.1048,40.135,40.082,40.0972,134252.0
2015-10-20 12:20:00,52.95,52.97,52.91,52.92,164844.0,40.0972,40.1123,40.0669,40.0745,164844.0
2015-10-20 12:30:00,52.91,52.94,52.87,52.89,152336.0,40.0669,40.0896,40.0366,40.0517,152336.0
2015-10-20 12:40:00,52.9,52.92,52.84,52.87,153756.0,40.0593,40.0745,40.0139,40.0366,153756.0
2015-10-20 12:50:00,52.88,53.0,52.87,52.98,170577.0,40.0442,40.135,40.0366,40.1199,170577.0
2015-10-20 13:00:00,52.97,53.02,52.97,53.01,134530.0,40.1123,40.1502,40.1123,40.1426,134530.0
2015-10-20 13:10:00,53.01,53.09,53.01,53.04,130712.0,40.1426,40.2032,40.1426,40.1653,130712.0
2015-10-20 13:20:00,53.04,53.08,52.99,53.0,139031.0,40.1653,40.1956,40.1275,40.135,139031.0
2015-10-20 13:30:00,53.01,53.02,52.96,53.0,228467.0,40.1426,40.1502,40.1048,40.135,228467.0
2015-10-20 13:40:00,53.0,53.04,53.0,53.02,172415.0,40.135,40.1653,40.135,40.1502,172415.0
2015-10-20 13:50:00,53.01,53.08,52.98,53.06,148555.0,40.1426,40.1956,40.1199,40.1805,148555.0
2015-10-20 14:00:00,53.06,53.07,53.02,53.05,193070.0,40.1805,40.188,40.1502,40.1729,193070.0
2015-10-20 14:10:00,53.06,53.1,53.04,53.08,183556.0,40.1805,40.2108,40.1653,40.1956,183556.0
2015-10-20 14:20:00,53.08,53.11,53.05,53.09,279596.0,40.1956,40.2183,40.1729,40.2032,279596.0
2015-10-20 14:30:00,53.1,53.12,53.03,53.07,203078.0,40.2108,40.2259,40.1578,40.188,203078.0
2015-10-20 14:40:00,53.07,53.13,53.06,53.13,178243.0,40.188,40.2335,40.1805,40.2335,178243.0
2015-10-20 14:50:00,53.13,53.19,53.11,53.18,231726.0,40.2335,40.2789,40.2183,40.2713,231726.0
2015-10-20 15:00:00,53.18,53.2,53.15,53.18,281742.0,40.2713,40.2865,40.2486,40.2713,281742.0
2015-10-20 15:10:00,53.18,53.21,53.11,53.12,222240.0,40.2713,40.2941,40.2183,40.2259,222240.0
2015-10-20 15:20:00,53.13,53.22,53.12,53.16,323748.0,40.2335,40.3016,40.2259,40.2562,323748.0
2015-10-20 15:30:00,53.17,53.2,53.11,53.19,371313.0,40.2638,40.2865,40.2183,40.2789,371313.0
2015-10-20 15:40:00,53.18,53.19,53.08,53.1,424378.0,40.2713,40.2789,40.1956,40.2108,424378.0
2015-10-20 15:50:00,53.11,53.11,53.05,53.09,1131636.0,40.2183,40.2183,40.1729,40.2032,1131636.0
2015-10-21 09:30:00,53.04,53.4,53.03,53.33,520237.0,40.1653,40.4379,40.1578,40.3849,520237.0
2015-10-21 09:40:00,53.34,53.43,53.32,53.39,398267.0,40.3925,40.4607,40.3774,40.4304,398267.0
2015-10-21 09:50:00,53.4,53.43,53.25,53.3,324523.0,40.4379,40.4607,40.3244,40.3622,324523.0
2015-10-21 10:00:00,53.3,53.36,53.25,53.31,410679.0,40.3622,40.4077,40.3244,40.3698,410679.0
2015-10-21 10:10:00,53.31,53.32,53.17,53.21,307361.0,40.3698,40.3774,40.2638,40.2941,307361.0
2015-10-21 10:20:00,53.21,53.32,53.19,53.27,390374.0,40.2941,40.3774,40.2789,40.3395,390374.0
2015-10-21 10:30:00,53.27,53.3,53.21,53.23,306999.0,40.3395,40.3622,40.2941,40.3092,306999.0
2015-10-21 10:40:00,53.24,53.31,53.22,53.3,292404.0,40.3168,40.3698,40.3016,40.3622,292404.0
2015-10-21 10:50:00,53.3,53.38,53.25,53.34,236214.0,40.3622,40.4228,40.3244,40.3925,236214.0
2015-10-21 11:00:00,53.35,53.38,53.3,53.35,243085.0,40.4001,40.4228,40.3622,40.4001,243085.0
2015-10-21 11:10:00,53.35,53.44,53.34,53.41,265695.0,40.4001,40.4682,40.3925,40.4455,265695.0
2015-10-21 11:20:00,53.41,53.47,53.38,53.41,238405.0,40.4455,40.491,40.4228,40.4455,238405.0
2015-10-21 11:30:00,53.41,53.53,53.4,53.5,453756.0,40.4455,40.5364,40.4379,40.5137,453756.0
2015-10-21 11:40:00,53.5,53.51,53.45,53.48,149760.0,40.5137,40.5212,40.4758,40.4985,149760.0
2015-10-21 11:50:00,53.47,53.62,53.47,53.58,329489.0,40.491,40.6045,40.491,40.5743,329489.0
2015-10-21 12:00:00,53.57,53.72,53.57,53.72,309473.0,40.5667,40.6803,40.5667,40.6803,309473.0
2015-10-21 12:10:00,53.72,53.8,53.7,53.72,464199.0,40.6803,40.7409,40.6651,40.6803,464199.0
2015-10-21 12:20:00,53.73,53.76,53.67,53.73,230094.0,40.6878,40.7106,40.6424,40.6878,230094.0
2015-10-21 12:30:00,53.72,53.78,53.71,53.74,240780.0,40.6803,40.7257,40.6727,40.6954,240780.0
2015-10-21 12:40:00,53.73,53.83,53.73,53.83,245477.0,40.6878,40.7636,40.6878,40.7636,245477.0
2015-10-21 12:50:00,53.83,53.86,53.78,53.79,367765.0,40.7636,40.7863,40.7257,40.7333,367765.0
2015-10-21 13:00:00,53.79,53.8,53.74,53.76,294356.0,40.7333,40.7409,40.6954,40.7106,294356.0
2015-10-21 13:10:00,53.75,53.76,53.57,53.57,315675.0,40.703,40.7106,40.5667,40.5667,315675.0
2015-10-21 13:20:00,53.57,53.62,53.5,53.5,405488.0,40.5667,40.6045,40.5137,40.5137,405488.0
2015-10-21 13:30:00,53.5,53.59,53.46,53.55,521648.0,40.5137,40.5818,40.4834,40.5515,521648.0
2015-10-21 13:40:00,53.55,53.66,53.54,53.64,488109.0,40.5515,40.6348,40.544,40.6197,488109.0
2015-10-21 13:50:00,53.65,53.67,53.6,53.61,319083.0,40.6273,40.6424,40.5894,40.597,319083.0
2015-10-21 14:00:00,53.62,53.7,53.59,53.65,652940.0,40.6045,40.6651,40.5818,40.6273,652940.0
2015-10-21 14:10:00,53.65,53.68,53.59,53.68,358287.0,40.6273,40.65,40.5818,40.65,358287.0
2015-10-21 14:20:00,53.67,53.69,53.57,53.61,385950.0,40.6424,40.6576,40.5667,40.597,385950.0
2015-10-21 14:30:00,53.61,53.66,53.51,53.64,371553.0,40.597,40.6348,40.5212,40.6197,371553.0
2015-10-21 14:40:00,53.65,53.75,53.64,53.73,270498.0,40.6273,40.703,40.6197,40.6878,270498.0
2015-10-21 14:50:00,53.74,53.75,53.68,53.69,280912.0,40.6954,40.703,40.65,40.6576,280912.0
2015-10-21 15:00:00,53.69,53.71,53.63,53.68,254450.0,40.6576,40.6727,40.6121,40.65,254450.0
2015-10-21 15:10:00,53.67,53.68,53.47,53.51,436730.0,40.6424,40.65,40.491,40.5212,436730.0
2015-10-21 15:20:00,53.5,53.6,53.5,53.55,505124.0,40.5137,40.5894,40.5137,40.5515,505124.0
2015-10-21 15:30:00,53.54,53.55,53.42,53.47,360000.0,40.544,40.5515,40.4531,40.491,360000.0
2015-10-21 15:40:00,53.46,53.46,53.27,53.3,659241.0,40.4834,40.4834,40.3395,40.3622,659241.0
2015-10-21 15:50:00,53.3,53.3,53.1,53.13,1561445.0,40.3622,40.3622,40.2108,40.2335,1561445.0
2015-10-22 09:30:00,53.4,53.85,53.4,53.72,648196.0,40.4379,40.7787,40.4379,40.6803,648196.0
2015-10-22 09:40:00,53.71,53.93,53.7,53.89,567188.0,40.6727,40.8393,40.6651,40.809,567188.0
2015-10-22 09:50:00,53.89,53.98,53.82,53.97,367610.0,40.809,40.8772,40.756,40.8696,367610.0
2015-10-22 10:00:00,53.97,54.06,53.94,54.03,527122.0,40.8696,40.9377,40.8469,40.915,527122.0
2015-10-22 10:10:00,54.04,54.07,53.96,54.05,305452.0,40.9226,40.9453,40.862,40.9302,305452.0
2015-10-22 10:20:00,54.05,54.05,53.81,53.87,323762.0,40.9302,40.9302,40.7484,40.7939,323762.0
2015-10-22 10:30:00,53.87,53.92,53.79,53.87,359337.0,40.7939,40.8317,40.7333,40.7939,359337.0
2015-10-22 10:40:00,53.87,54.03,53.86,54.02,333212.0,40.7939,40.915,40.7863,40.9075,333212.0
2015-10-22 10:50:00,54.02,54.05,53.96,54.05,193577.0,40.9075,40.9302,40.862,40.9302,193577.0
2015-10-22 11:00:00,54.05,54.07,53.97,53.99,215620.0,40.9302,40.9453,40.8696,40.8847,215620.0
2015-10-22 11:10:00,53.99,54.03,53.94,54.02,208454.0,40.8847,40.915,40.8469,40.9075,208454.0
2015-10-22 11:20:00,54.03,54.05,53.98,53.99,178774.0,40.915,40.9302,40.8772,40.8847,178774.0
2015-10-22 11:30:00,53.99,54.08,53.98,54.05,336793.0,40.8847,40.9529,40.8772,40.9302,336793.0
2015-10-22 11:40:00,54.04,54.13,53.99,54.1,258957.0,40.9226,40.9908,40.8847,40.968,258957.0
2015-10-22 11:50:00,54.1,54.18,54.09,54.1,200044.0,40.968,41.0286,40.9605,40.968,200044.0
2015-10-22 12:00:00,54.1,54.15,54.03,54.14,250128.0,40.968,41.0059,40.915,40.9983,250128.0
2015-10-22 12:10:00,54.14,54.17,54.09,54.11,141161.0,40.9983,41.021,40.9605,40.9756,141161.0
2015-10-22 12:20:00,54.11,54.34,54.11,54.33,406414.0,40.9756,41.1498,40.9756,41.1422,406414.0
2015-10-22 12:30:00,54.33,54.38,54.3,54.35,357471.0,41.1422,41.1801,41.1195,41.1573,357471.0
2015-10-22 12:40:00,54.36,54.45,54.34,54.35,372601.0,41.1649,41.2331,41.1498,41.1573,372601.0
2015-10-22 12:50:00,54.34,54.37,54.28,54.34,342885.0,41.1498,41.1725,41.1043,41.1498,342885.0
2015-10-22 13:00:00,54.35,54.43,54.32,54.43,300361.0,41.1573,41.2179,41.1346,41.2179,300361.0
2015-10-22 13:10:00,54.43,54.44,54.39,54.41,376070.0,41.2179,41.2255,41.1876,41.2028,376070.0
2015-10-22 13:20:00,54.4,54.43,54.34,54.35,244308.0,41.1952,41.2179,41.1498,41.1573,244308.0
2015-10-22 13:30:00,54.36,54.37,54.29,54.31,182318.0,41.1649,41.1725,41.1119,41.1271,182318.0
2015-10-22 13:40:00,54.31,54.33,54.24,54.29,227681.0,41.1271,41.1422,41.074,41.1119,227681.0
2015-10-22 13:50:00,54.28,54.3,54.23,54.25,210276.0,41.1043,41.1195,41.0665,41.0816,210276.0
2015-10-22 14:00:00,54.24,54.25,54.07,54.08,390706.0,41.074,41.0816,40.9453,40.9529,390706.0
2015-10-22 14:10:00,54.08,54.12,53.98,53.99,340668.0,40.9529,40.9832,40.8772,40.8847,340668.0
2015-10-22 14:20:00,53.99,54.11,53.98,54.05,264985.0,40.8847,40.9756,40.8772,40.9302,264985.0
2015-10-22 14:30:00,54.05,54.12,54.02,54.12,214350.0,40.9302,40.9832,40.9075,40.9832,214350.0
2015-10-22 14:40:00,54.12,54.14,54.05,54.1,269050.0,40.9832,40.9983,40.9302,40.968,269050.0
2015-10-22 14:50:00,54.1,54.17,54.08,54.16,300764.0,40.968,41.021,40.9529,41.0135,300764.0
2015-10-22 15:00:00,54.16,54.17,54.06,54.08,212615.0,41.0135,41.021,40.9377,40.9529,212615.0
2015-10-22 15:10:00,54.07,54.2,54.06,54.15,235010.0,40.9453,41.0438,40.9377,41.0059,235010.0
2015-10-22 15:20:00,54.15,54.3,54.12,54.28,511618.0,41.0059,41.1195,40.9832,41.1043,511618.0
2015-10-22 15:30:00,54.28,54.31,54.14,54.16,427761.0,41.1043,41.1271,40.9983,41.0135,427761.0
2015-10-22 15:40:00,54.16,54.21,54.1,54.12,410415.0,41.0135,41.0513,40.968,40.9832,410415.0
2015-10-22 15:50:00,54.12,54.14,54.01,54.06,1409892.0,40.9832,40.9983,40.8999,40.9377,1409892.0
2015-10-23 09:30:00,54.34,54.5,54.27,54.42,602968.0,41.1498,41.2709,41.0968,41.2104,602968.0
2015-10-23 09:40:00,54.42,54.57,54.38,54.48,350040.0,41.2104,41.3239,41.1801,41.2558,350040.0
2015-10-23 09:50:00,54.48,54.75,54.47,54.73,432748.0,41.2558,41.4603,41.2482,41.4451,432748.0
2015-10-23 10:00:00,54.74,54.76,54.62,54.68,600950.0,41.4527,41.4678,41.3618,41.4072,600950.0
2015-10-23 10:10:00,54.68,54.69,54.48,54.52,410729.0,41.4072,41.4148,41.2558,41.2861,410729.0
2015-10-23 10:20:00,54.52,54.62,54.48,54.51,410836.0,41.2861,41.3618,41.2558,41.2785,410836.0
2015-10-23 10:30:00,54.52,54.55,54.37,54.38,384815.0,41.2861,41.3088,41.1725,41.1801,384815.0
2015-10-23 10:40:00,54.37,54.45,54.31,54.35,476635.0,41.1725,41.2331,41.1271,41.1573,476635.0
2015-10-23 10:50:00,54.36,54.41,54.33,54.39,252032.0,41.1649,41.2028,41.1422,41.1876,252032.0
2015-10-23 11:00:00,54.4,54.46,54.37,54.39,300324.0,41.1952,41.2406,41.1725,41.1876,300324.0
2015-10-23 11:10:00,54.39,54.39,54.19,54.23,287607.0,41.1876,41.1876,41.0362,41.0665,287607.0
2015-10-23 11:20:00,54.23,54.25,54.14,54.18,505319.0,41.0665,41.0816,40.9983,41.0286,505319.0
2015-10-23 11:30:00,54.18,54.22,54.11,54.14,286174.0,41.0286,41.0589,40.9756,40.9983,286174.0
2015-10-23 11:40:00,54.14,54.29,54.14,54.23,279559.0,40.9983,41.1119,40.9983,41.0665,279559.0
2015-10-23 11:50:00,54.23,54.23,54.12,54.15,227612.0,41.0665,41.0665,40.9832,41.0059,227612.0
2015-10-23 12:00:00,54.16,54.25,54.11,54.25,299013.0,41.0135,41.0816,40.9756,41.0816,299013.0
2015-10-23 12:10:00,54.24,54.31,54.24,54.3,233825.0,41.074,41.1271,41.074,41.1195,233825.0
2015-10-23 12:20:00,54.3,54.38,54.29,54.37,191815.0,41.1195,41.1801,41.1119,41.1725,191815.0
2015-10-23 12:30:00,54.37,54.46,54.35,54.45,323332.0,41.1725,41.2406,41.1573,41.2331,323332.0
2015-10-23 12:40:00,54.44,54.5,54.41,54.47,274050.0,41.2255,41.2709,41.2028,41.2482,274050.0
2015-10-23 12:50:00,54.47,54.52,54.43,54.49,263200.0,41.2482,41.2861,41.2179,41.2634,263200.0
2015-10-23 13:00:00,54.49,54.53,54.45,54.48,220030.0,41.2634,41.2937,41.2331,41.2558,220030.0
2015-10-23 13:10:00,54.48,54.54,54.47,54.49,269853.0,41.2558,41.3012,41.2482,41.2634,269853.0
2015-10-23 13:20:00,54.5,54.56,54.45,54.53,286768.0,41.2709,41.3164,41.2331,41.2937,286768.0
2015-10-23 13:30:00,54.53,54.58,54.48,54.54,354230.0,41.2937,41.3315,41.2558,41.3012,354230.0
2015-10-23 13:40:00,54.53,54.57,54.52,54.56,202439.0,41.2937,41.3239,41.2861,41.3164,202439.0
2015-10-23 13:50:00,54.57,54.6,54.53,54.59,315499.0,41.3239,41.3467,41.2937,41.3391,315499.0
2015-10-23 14:00:00,54.6,54.63,54.54,54.57,232398.0,41.3467,41.3694,41.3012,41.3239,232398.0
2015-10-23 14:10:00,54.56,54.59,54.49,54.54,150173.0,41.3164,41.3391,41.2634,41.3012,150173.0
2015-10-23 14:20:00,54.55,54.61,54.54,54.58,221520.0,41.3088,41.3542,41.3012,41.3315,221520.0
2015-10-23 14:30:00,54.58,54.69,54.58,54.69,273805.0,41.3315,41.4148,41.3315,41.4148,273805.0
2015-10-23 14:40:00,54.69,54.74,54.67,54.73,348698.0,41.4148,41.4527,41.3997,41.4451,348698.0
2015-10-23 14:50:00,54.74,54.76,54.67,54.67,279320.0,41.4527,41.4678,41.3997,41.3997,279320.0
2015-10-23 15:00:00,54.68,54.76,54.64,54.7,296224.0,41.4072,41.4678,41.377,41.4224,296224.0
2015-10-23 15:10:00,54.7,54.78,54.68,54.73,256048.0,41.4224,41.483,41.4072,41.4451,256048.0
2015-10-23 15:20:00,54.72,54.75,54.67,54.71,313528.0,41.4375,41.4603,41.3997,41.43,313528.0
2015-10-23 15:30:00,54.72,54.74,54.68,54.72,280847.0,41.4375,41.4527,41.4072,41.4375,280847.0
2015-10-23 15:40:00,54.72,54.8,54.71,54.77,409201.0,41.4375,41.4981,41.43,41.4754,409201.0
2015-10-23 15:50:00,54.77,54.8,54.73,54.76,1093984.0,41.4754,41.4981,41.4451,41.4678,1093984.0
2015-10-26 09:30:00,54.76,54.81,54.56,54.56,414236.0,41.4678,41.5057,41.3164,41.3164,414236.0
2015-10-26 09:40:00,54.56,54.61,54.5,54.5,316416.0,41.3164,41.3542,41.2709,41.2709,316416.0
2015-10-26 09:50:00,54.51,54.54,54.45,54.52,278190.0,41.2785,41.3012,41.2331,41.2861,278190.0
2015-10-26 10:00:00,54.52,54.55,54.42,54.43,250473.0,41.2861,41.3088,41.2104,41.2179,250473.0
2015-10-26 10:10:00,54.43,54.48,54.4,54.45,235499.0,41.2179,41.2558,41.1952,41.2331,235499.0
2015-10-26 10:20:00,54.45,54.52,54.3,54.35,530027.0,41.2331,41.2861,41.1195,41.1573,530027.0
2015-10-26 10:30:00,54.36,54.4,54.33,54.38,214434.0,41.1649,41.1952,41.1422,41.1801,214434.0
2015-10-26 10:40:00,54.38,54.39,54.28,54.29,241418.0,41.1801,41.1876,41.1043,41.1119,241418.0
2015-10-26 10:50:00,54.3,54.31,54.24,54.26,145882.0,41.1195,41.1271,41.074,41.0892,145882.0
2015-10-26 11:00:00,54.26,54.37,54.26,54.35,198398.0,41.0892,41.1725,41.0892,41.1573,198398.0
2015-10-26 11:10:00,54.35,54.39,54.29,54.3,136103.0,41.1573,41.1876,41.1119,41.1195,136103.0
2015-10-26 11:20:00,54.3,54.35,54.27,54.31,207256.0,41.1195,41.1573,41.0968,41.1271,207256.0
2015-10-26 11:30:00,54.3,54.39,54.3,54.35,165360.0,41.1195,41.1876,41.1195,41.1573,165360.0
2015-10-26 11:40:00,54.34,54.43,54.33,54.36,166031.0,41.1498,41.2179,41.1422,41.1649,166031.0
2015-10-26 11:50:00,54.36,54.42,54.34,54.34,153285.0,41.1649,41.2104,41.1498,41.1498,153285.0
2015-10-26 12:00:00,54.35,54.35,54.23,54.26,253711.0,41.1573,41.1573,41.0665,41.0892,253711.0
2015-10-26 12:10:00,54.26,54.27,54.2,54.22,137607.0,41.0892,41.0968,41.0438,41.0589,137607.0
2015-10-26 12:20:00,54.22,54.3,54.18,54.3,339295.0,41.0589,41.1195,41.0286,41.1195,339295.0
2015-10-26 12:30:00,54.3,54.3,54.18,54.19,166747.0,41.1195,41.1195,41.0286,41.0362,166747.0
2015-10-26 12:40:00,54.19,54.24,54.18,54.22,225557.0,41.0362,41.074,41.0286,41.0589,225557.0
2015-10-26 12:50:00,54.22,54.26,54.18,54.25,377022.0,41.0589,41.0892,41.0286,41.0816,377022.0
2015-10-26 13:00:00,54.25,54.26,54.18,54.19,235454.0,41.0816,41.0892,41.0286,41.0362,235454.0
2015-10-26 13:10:00,54.19,54.23,54.18,54.23,171629.0,41.0362,41.0665,41.0286,41.0665,171629.0
2015-10-26 13:20:00,54.23,54.28,54.2,54.28,184951.0,41.0665,41.1043,41.0438,41.1043,184951.0
2015-10-26 13:30:00,54.28,54.36,54.28,54.33,246256.0,41.1043,41.1649,41.1043,41.1422,246256.0
2015-10-26 13:40:00,54.32,54.35,54.29,54.33,170811.0,41.1346,41.1573,41.1119,41.1422,170811.0
2015-10-26 13:50:00,54.33,54.35,54.27,54.28,147221.0,41.1422,41.1573,41.0968,41.1043,147221.0
2015-10-26 14:00:00,54.28,54.38,54.27,54.36,131451.0,41.1043,41.1801,41.0968,41.1649,131451.0
2015-10-26 14:10:00,54.36,54.37,54.28,54.28,153374.0,41.1649,41.1725,41.1043,41.1043,153374.0
2015-10-26 14:20:00,54.29,54.29,54.2,54.22,192989.0,41.1119,41.1119,41.0438,41.0589,192989.0
2015-10-26 14:30:00,54.22,54.25,54.2,54.22,141050.0,41.0589,41.0816,41.0438,41.0589,141050.0
2015-10-26 14:40:00,54.23,54.27,54.18,54.22,186679.0,41.0665,41.0968,41.0286,41.0589,186679.0
2015-10-26 14:50:00,54.22,54.26,54.2,54.25,194482.0,41.0589,41.0892,41.0438,41.0816,194482.0
2015-10-26 15:00:00,54.25,54.28,54.23,54.26,219437.0,41.0816,41.1043,41.0665,41.0892,219437.0
2015-10-26 15:10:00,54.27,54.27,54.18,54.21,231254.0,41.0968,41.0968,41.0286,41.0513,231254.0
2015-10-26 15:20:00,54.22,54.23,54.18,54.19,218127.0,41.0589,41.0665,41.0286,41.0362,218127.0
2015-10-26 15:30:00,54.2,54.23,54.16,54.18,284863.0,41.0438,41.0665,41.0135,41.0286,284863.0
2015-10-26 15:40:00,54.18,54.24,54.16,54.23,378842.0,41.0286,41.074,41.0135,41.0665,378842.0
2015-10-26 15:50:00,54.23,54.35,54.23,54.28,1535033.0,41.0665,41.1573,41.0665,41.1043,1535033.0
2015-10-27 09:30:00,53.98,54.15,53.98,54.14,617926.0,40.8772,41.0059,40.8772,40.9983,617926.0
2015-10-27 09:40:00,54.14,54.22,54.06,54.21,357059.0,40.9983,41.0589,40.9377,41.0513,357059.0
2015-10-27 09:50:00,54.2,54.31,54.2,54.22,188285.0,41.0438,41.1271,41.0438,41.0589,188285.0
2015-10-27 10:00:00,54.22,54.25,54.16,54.2,208907.0,41.0589,41.0816,41.0135,41.0438,208907.0
2015-10-27 10:10:00,54.2,54.21,54.08,54.11,203964.0,41.0438,41.0513,40.9529,40.9756,203964.0
2015-10-27 10:20:00,54.1,54.13,54.0,54.12,231294.0,40.968,40.9908,40.8923,40.9832,231294.0
2015-10-27 10:30:00,54.11,54.21,54.09,54.21,156482.0,40.9756,41.0513,40.9605,41.0513,156482.0
2015-10-27 10:40:00,54.2,54.31,54.2,54.28,252796.0,41.0438,41.1271,41.0438,41.1043,252796.0
2015-10-27 10:50:00,54.28,54.33,54.23,54.27,165891.0,41.1043,41.1422,41.0665,41.0968,165891.0
2015-10-27 11:00:00,54.27,54.31,54.2,54.24,349727.0,41.0968,41.1271,41.0438,41.074,349727.0
2015-10-27 11:10:00,54.23,54.26,54.16,54.18,199458.0,41.0665,41.0892,41.0135,41.0286,199458.0
2015-10-27 11:20:00,54.18,54.21,54.13,54.13,179682.0,41.0286,41.0513,40.9908,40.9908,179682.0
2015-10-27 11:30:00,54.13,54.23,54.12,54.14,152536.0,40.9908,41.0665,40.9832,40.9983,152536.0
2015-10-27 11:40:00,54.14,54.22,54.12,54.19,179135.0,40.9983,41.0589,40.9832,41.0362,179135.0
2015-10-27 11:50:00,54.19,54.21,54.03,54.05,401452.0,41.0362,41.0513,40.915,40.9302,401452.0
2015-10-27 12:00:00,54.06,54.11,53.99,54.02,407410.0,40.9377,40.9756,40.8847,40.9075,407410.0
2015-10-27 12:10:00,54.02,54.02,53.95,53.95,206760.0,40.9075,40.9075,40.8544,40.8544,206760.0
2015-10-27 12:20:00,53.96,54.04,53.94,54.01,211258.0,40.862,40.9226,40.8469,40.8999,211258.0
2015-10-27 12:30:00,54.01,54.06,54.0,54.05,122404.0,40.8999,40.9377,40.8923,40.9302,122404.0
2015-10-27 12:40:00,54.04,54.13,54.02,54.07,140866.0,40.9226,40.9908,40.9075,40.9453,140866.0
2015-10-27 12:50:00,54.07,54.07,53.94,53.94,147732.0,40.9453,40.9453,40.8469,40.8469,147732.0
2015-10-27 13:00:00,53.94,53.94,53.85,53.91,211968.0,40.8469,40.8469,40.7787,40.8242,211968.0
2015-10-27 13:10:00,53.9,53.95,53.89,53.93,225858.0,40.8166,40.8544,40.809,40.8393,225858.0
2015-10-27 13:20:00,53.94,53.97,53.92,53.96,115466.0,40.8469,40.8696,40.8317,40.862,115466.0
2015-10-27 13:30:00,53.96,53.99,53.92,53.95,173181.0,40.862,40.8847,40.8317,40.8544,173181.0
2015-10-27 13:40:00,53.96,53.97,53.88,53.9,125406.0,40.862,40.8696,40.8014,40.8166,125406.0
2015-10-27 13:50:00,53.9,53.91,53.82,53.88,181289.0,40.8166,40.8242,40.756,40.8014,181289.0
2015-10-27 14:00:00,53.88,53.98,53.87,53.96,145023.0,40.8014,40.8772,40.7939,40.862,145023.0
2015-10-27 14:10:00,53.97,53.97,53.83,53.83,202919.0,40.8696,40.8696,40.7636,40.7636,202919.0
2015-10-27 14:20:00,53.84,53.89,53.82,53.87,136049.0,40.7711,40.809,40.756,40.7939,136049.0
2015-10-27 14:30:00,53.88,53.96,53.84,53.96,183990.0,40.8014,40.862,40.7711,40.862,183990.0
2015-10-27 14:40:00,53.96,53.98,53.84,53.89,199459.0,40.862,40.8772,40.7711,40.809,199459.0
2015-10-27 14:50:00,53.89,53.96,53.83,53.9,213373.0,40.809,40.862,40.7636,40.8166,213373.0
2015-10-27 15:00:00,53.9,53.97,53.88,53.95,198266.0,40.8166,40.8696,40.8014,40.8544,198266.0
2015-10-27 15:10:00,53.96,53.99,53.94,53.95,212056.0,40.862,40.8847,40.8469,40.8544,212056.0
2015-10-27 15:20:00,53.95,54.04,53.92,54.0,301228.0,40.8544,40.9226,40.8317,40.8923,301228.0
2015-10-27 15:30:00,54.01,54.04,53.93,53.95,221467.0,40.8999,40.9226,40.8393,40.8544,221467.0
2015-10-27 15:40:00,53.95,54.06,53.94,54.03,391592.0,40.8544,40.9377,40.8469,40.915,391592.0
2015-10-27 15:50:00,54.03,54.12,54.01,54.11,1026122.0,40.915,40.9832,40.8999,40.9756,1026122.0
2015-10-28 09:30:00,54.24,54.33,54.17,54.22,436068.0,41.074,41.1422,41.021,41.0589,436068.0
2015-10-28 09:40:00,54.23,54.31,54.18,54.29,246198.0,41.0665,41.1271,41.0286,41.1119,246198.0
2015-10-28 09:50:00,54.29,54.4,54.28,54.39,209569.0,41.1119,41.1952,41.1043,41.1876,209569.0
2015-10-28 10:00:00,54.39,54.45,54.36,54.4,237200.0,41.1876,41.2331,41.1649,41.1952,237200.0
2015-10-28 10:10:00,54.4,54.47,54.38,54.45,209010.0,41.1952,41.2482,41.1801,41.2331,209010.0
2015-10-28 10:20:00,54.45,54.5,54.42,54.46,219162.0,41.2331,41.2709,41.2104,41.2406,219162.0
2015-10-28 10:30:00,54.45,54.56,54.45,54.56,234793.0,41.2331,41.3164,41.2331,41.3164,234793.0
2015-10-28 10:40:00,54.55,54.7,54.55,54.65,249821.0,41.3088,41.4224,41.3088,41.3845,249821.0
2015-10-28 10:50:00,54.65,54.7,54.58,54.7,186173.0,41.3845,41.4224,41.3315,41.4224,186173.0
2015-10-28 11:00:00,54.7,54.72,54.57,54.59,210348.0,41.4224,41.4375,41.3239,41.3391,210348.0
2015-10-28 11:10:00,54.6,54.69,54.58,54.61,294033.0,41.3467,41.4148,41.3315,41.3542,294033.0
2015-10-28 11:20:00,54.6,54.65,54.58,54.64,368375.0,41.3467,41.3845,41.3315,41.377,368375.0
2015-10-28 11:30:00,54.64,54.7,54.59,54.63,204045.0,41.377,41.4224,41.3391,41.3694,204045.0
2015-10-28 11:40:00,54.63,54.67,54.62,54.63,206385.0,41.3694,41.3997,41.3618,41.3694,206385.0
2015-10-28 11:50:00,54.63,54.65,54.58,54.61,328160.0,41.3694,41.3845,41.3315,41.3542,328160.0
2015-10-28 12:00:00,54.6,54.6,54.54,54.55,157820.0,41.3467,41.3467,41.3012,41.3088,157820.0
2015-10-28 12:10:00,54.55,54.6,54.52,54.55,165248.0,41.3088,41.3467,41.2861,41.3088,165248.0
2015-10-28 12:20:00,54.56,54.58,54.51,54.55,113096.0,41.3164,41.3315,41.2785,41.3088,113096.0
2015-10-28 12:30:00,54.54,54.56,54.48,54.51,112764.0,41.3012,41.3164,41.2558,41.2785,112764.0
2015-10-28 12:40:00,54.51,54.51,54.43,54.51,122780.0,41.2785,41.2785,41.2179,41.2785,122780.0
2015-10-28 12:50:00,54.51,54.59,54.51,54.55,92557.0,41.2785,41.3391,41.2785,41.3088,92557.0
2015-10-28 13:00:00,54.55,54.62,54.53,54.6,136804.0,41.3088,41.3618,41.2937,41.3467,136804.0
2015-10-28 13:10:00,54.6,54.66,54.57,54.64,193756.0,41.3467,41.3921,41.3239,41.377,193756.0
2015-10-28 13:20:00,54.64,54.65,54.54,54.54,169416.0,41.377,41.3845,41.3012,41.3012,169416.0
2015-10-28 13:30:00,54.55,54.63,54.5,54.62,188868.0,41.3088,41.3694,41.2709,41.3618,188868.0
2015-10-28 13:40:00,54.62,54.72,54.62,54.67,197622.0,41.3618,41.4375,41.3618,41.3997,197622.0
2015-10-28 13:50:00,54.67,54.69,54.6,54.66,316809.0,41.3997,41.4148,41.3467,41.3921,316809.0
2015-10-28 14:00:00,54.66,55.0,54.59,54.96,846471.0,41.3921,41.6496,41.3391,41.6193,846471.0
2015-10-28 14:10:00,54.96,55.08,54.83,54.87,937153.0,41.6193,41.7102,41.5208,41.5511,937153.0
2015-10-28 14:20:00,54.87,55.03,54.83,55.02,709383.0,41.5511,41.6723,41.5208,41.6647,709383.0
2015-10-28 14:30:00,55.02,55.03,54.76,54.98,508345.0,41.6647,41.6723,41.4678,41.6344,508345.0
2015-10-28 14:40:00,54.99,55.16,54.98,55.11,511229.0,41.642,41.7707,41.6344,41.7329,511229.0
2015-10-28 14:50:00,55.1,55.29,55.09,55.26,528486.0,41.7253,41.8692,41.7177,41.8465,528486.0
2015-10-28 15:00:00,55.27,55.5,55.19,55.38,597127.0,41.854,42.0282,41.7935,41.9373,597127.0
2015-10-28 15:10:00,55.38,55.39,55.15,55.15,515231.0,41.9373,41.9449,41.7632,41.7632,515231.0
2015-10-28 15:20:00,55.15,55.19,55.06,55.18,553644.0,41.7632,41.7935,41.695,41.7859,553644.0
2015-10-28 15:30:00,55.18,55.25,55.05,55.22,639891.0,41.7859,41.8389,41.6874,41.8162,639891.0
2015-10-28 15:40:00,55.22,55.41,55.19,55.34,843978.0,41.8162,41.96,41.7935,41.907,843978.0
2015-10-28 15:50:00,55.34,55.44,55.25,55.44,1322767.0,41.907,41.9828,41.8389,41.9828,1322767.0
2015-10-29 09:30:00,55.39,55.43,55.2,55.32,466183.0,41.9449,41.9752,41.801,41.8919,466183.0
2015-10-29 09:40:00,55.32,55.57,55.25,55.52,367257.0,41.8919,42.0812,41.8389,42.0433,367257.0
2015-10-29 09:50:00,55.52,55.55,55.34,55.42,347332.0,42.0433,42.0661,41.907,41.9676,347332.0
2015-10-29 10:00:00,55.41,55.43,55.26,55.34,274364.0,41.96,41.9752,41.8465,41.907,274364.0
2015-10-29 10:10:00,55.33,55.4,55.13,55.15,300797.0,41.8995,41.9525,41.748,41.7632,300797.0
2015-10-29 10:20:00,55.15,55.23,55.09,55.13,191250.0,41.7632,41.8237,41.7177,41.748,191250.0
2015-10-29 10:30:00,55.13,55.14,54.98,54.99,570239.0,41.748,41.7556,41.6344,41.642,570239.0
2015-10-29 10:40:00,54.99,55.11,54.95,54.95,176738.0,41.642,41.7329,41.6117,41.6117,176738.0
2015-10-29 10:50:00,54.95,55.13,54.91,55.09,468563.0,41.6117,41.748,41.5814,41.7177,468563.0
2015-10-29 11:00:00,55.1,55.19,55.06,55.19,208151.0,41.7253,41.7935,41.695,41.7935,208151.0
2015-10-29 11:10:00,55.18,55.22,55.11,55.21,170637.0,41.7859,41.8162,41.7329,41.8086,170637.0
2015-10-29 11:20:00,55.21,55.22,54.96,55.05,371371.0,41.8086,41.8162,41.6193,41.6874,371371.0
2015-10-29 11:30:00,55.05,55.25,55.05,55.25,169998.0,41.6874,41.8389,41.6874,41.8389,169998.0
2015-10-29 11:40:00,55.24,55.29,55.18,55.18,174349.0,41.8313,41.8692,41.7859,41.7859,174349.0
2015-10-29 11:50:00,55.19,55.25,55.18,55.25,93345.0,41.7935,41.8389,41.7859,41.8389,93345.0
2015-10-29 12:00:00,55.24,55.27,55.17,55.22,203021.0,41.8313,41.854,41.7783,41.8162,203021.0
2015-10-29 12:10:00,55.22,55.25,55.17,55.22,108160.0,41.8162,41.8389,41.7783,41.8162,108160.0
2015-10-29 12:20:00,55.21,55.25,55.17,55.25,134805.0,41.8086,41.8389,41.7783,41.8389,134805.0
2015-10-29 12:30:00,55.26,55.33,55.21,55.27,205120.0,41.8465,41.8995,41.8086,41.854,205120.0
2015-10-29 12:40:00,55.28,55.29,55.19,55.2,115680.0,41.8616,41.8692,41.7935,41.801,115680.0
2015-10-29 12:50:00,55.19,55.21,55.12,55.13,149850.0,41.7935,41.8086,41.7404,41.748,149850.0
2015-10-29 13:00:00,55.12,55.25,55.11,55.23,121975.0,41.7404,41.8389,41.7329,41.8237,121975.0
2015-10-29 13:10:00,55.23,55.33,55.21,55.32,114626.0,41.8237,41.8995,41.8086,41.8919,114626.0
2015-10-29 13:20:00,55.31,55.32,55.18,55.18,106890.0,41.8843,41.8919,41.7859,41.7859,106890.0
2015-10-29 13:30:00,55.18,55.21,55.12,55.12,179238.0,41.7859,41.8086,41.7404,41.7404,179238.0
2015-10-29 13:40:00,55.13,55.14,55.07,55.08,167472.0,41.748,41.7556,41.7026,41.7102,167472.0
2015-10-29 13:50:00,55.08,55.12,55.04,55.1,141365.0,41.7102,41.7404,41.6799,41.7253,141365.0
2015-10-29 14:00:00,55.1,55.19,55.09,55.16,159647.0,41.7253,41.7935,41.7177,41.7707,159647.0
2015-10-29 14:10:00,55.15,55.16,55.06,55.07,186359.0,41.7632,41.7707,41.695,41.7026,186359.0
2015-10-29 14:20:00,55.08,55.17,55.07,55.13,194268.0,41.7102,41.7783,41.7026,41.748,194268.0
2015-10-29 14:30:00,55.13,55.16,55.04,55.06,120910.0,41.748,41.7707,41.6799,41.695,120910.0
2015-10-29 14:40:00,55.06,55.09,54.99,54.99,336942.0,41.695,41.7177,41.642,41.642,336942.0
2015-10-29 14:50:00,54.99,55.08,54.99,55.05,248196.0,41.642,41.7102,41.642,41.6874,248196.0
2015-10-29 15:00:00,55.05,55.08,54.93,54.97,311092.0,41.6874,41.7102,41.5966,41.6269,311092.0
2015-10-29 15:10:00,54.97,55.03,54.92,55.03,517257.0,41.6269,41.6723,41.589,41.6723,517257.0
2015-10-29 15:20:00,55.02,55.07,55.01,55.04,276433.0,41.6647,41.7026,41.6571,41.6799,276433.0
2015-10-29 15:30:00,55.05,55.1,55.03,55.08,281063.0,41.6874,41.7253,41.6723,41.7102,281063.0
2015-10-29 15:40:00,55.08,55.17,55.08,55.13,429392.0,41.7102,41.7783,41.7102,41.748,429392.0
2015-10-29 15:50:00,55.13,55.14,55.01,55.08,612332.0,41.748,41.7556,41.6571,41.7102,612332.0
2015-10-30 09:30:00,55.07,55.07,54.76,54.91,652892.0,41.7026,41.7026,41.4678,41.5814,652892.0
2015-10-30 09:40:00,54.91,54.99,54.78,54.8,483594.0,41.5814,41.642,41.483,41.4981,483594.0
2015-10-30 09:50:00,54.79,54.82,54.69,54.72,304699.0,41.4905,41.5133,41.4148,41.4375,304699.0
2015-10-30 10:00:00,54.72,54.81,54.66,54.71,436096.0,41.4375,41.5057,41.3921,41.43,436096.0
2015-10-30 10:10:00,54.71,54.74,54.59,54.65,409222.0,41.43,41.4527,41.3391,41.3845,409222.0
2015-10-30 10:20:00,54.66,54.66,54.54,54.57,354529.0,41.3921,41.3921,41.3012,41.3239,354529.0
2015-10-30 10:30:00,54.57,54.65,54.53,54.6,411535.0,41.3239,41.3845,41.2937,41.3467,411535.0
2015-10-30 10:40:00,54.6,54.65,54.56,54.58,348820.0,41.3467,41.3845,41.3164,41.3315,348820.0
2015-10-30 10:50:00,54.58,54.61,54.55,54.56,238391.0,41.3315,41.3542,41.3088,41.3164,238391.0
2015-10-30 11:00:00,54.57,54.6,54.52,54.59,286884.0,41.3239,41.3467,41.2861,41.3391,286884.0
2015-10-30 11:10:00,54.6,54.61,54.52,54.54,216525.0,41.3467,41.3542,41.2861,41.3012,216525.0
2015-10-30 11:20:00,54.54,54.64,54.53,54.63,300685.0,41.3012,41.377,41.2937,41.3694,300685.0
2015-10-30 11:30:00,54.63,54.65,54.49,54.5,234900.0,41.3694,41.3845,41.2634,41.2709,234900.0
2015-10-30 11:40:00,54.5,54.51,54.48,54.5,205447.0,41.2709,41.2785,41.2558,41.2709,205447.0
2015-10-30 11:50:00,54.49,54.52,54.46,54.47,302255.0,41.2634,41.2861,41.2406,41.2482,302255.0
2015-10-30 12:00:00,54.47,54.47,54.4,54.42,149303.0,41.2482,41.2482,41.1952,41.2104,149303.0
2015-10-30 12:10:00,54.41,54.48,54.41,54.42,230564.0,41.2028,41.2558,41.2028,41.2104,230564.0
2015-10-30 12:20:00,54.43,54.48,54.4,54.4,284365.0,41.2179,41.2558,41.1952,41.1952,284365.0
2015-10-30 12:30:00,54.41,54.5,54.4,54.45,375024.0,41.2028,41.2709,41.1952,41.2331,375024.0
2015-10-30 12:40:00,54.46,54.48,54.39,54.4,180206.0,41.2406,41.2558,41.1876,41.1952,180206.0
2015-10-30 12:50:00,54.41,54.54,54.39,54.51,284941.0,41.2028,41.3012,41.1876,41.2785,284941.0
2015-10-30 13:00:00,54.51,54.53,54.47,54.48,166207.0,41.2785,41.2937,41.2482,41.2558,166207.0
2015-10-30 13:10:00,54.48,54.51,54.44,54.46,173802.0,41.2558,41.2785,41.2255,41.2406,173802.0
2015-10-30 13:20:00,54.44,54.47,54.42,54.44,159134.0,41.2255,41.2482,41.2104,41.2255,159134.0
2015-10-30 13:30:00,54.44,54.53,54.42,54.52,169315.0,41.2255,41.2937,41.2104,41.2861,169315.0
2015-10-30 13:40:00,54.52,54.55,54.46,54.53,208190.0,41.2861,41.3088,41.2406,41.2937,208190.0
2015-10-30 13:50:00,54.54,54.54,54.44,54.44,140840.0,41.3012,41.3012,41.2255,41.2255,140840.0
2015-10-30 14:00:00,54.44,54.46,54.38,54.4,236076.0,41.2255,41.2406,41.1801,41.1952,236076.0
2015-10-30 14:10:00,54.4,54.44,54.32,54.32,242469.0,41.1952,41.2255,41.1346,41.1346,242469.0
2015-10-30 14:20:00,54.32,54.32,54.25,54.27,332549.0,41.1346,41.1346,41.0816,41.0968,332549.0
2015-10-30 14:30:00,54.27,54.27,54.18,54.19,384313.0,41.0968,41.0968,41.0286,41.0362,384313.0
2015-10-30 14:40:00,54.19,54.22,54.11,54.12,552914.0,41.0362,41.0589,40.9756,40.9832,552914.0
2015-10-30 14:50:00,54.12,54.18,54.07,54.08,284898.0,40.9832,41.0286,40.9453,40.9529,284898.0
2015-10-30 15:00:00,54.07,54.13,54.03,54.12,391352.0,40.9453,40.9908,40.915,40.9832,391352.0
2015-10-30 15:10:00,54.12,54.29,54.09,54.26,504153.0,40.9832,41.1119,40.9605,41.0892,504153.0
2015-10-30 15:20:00,54.26,54.32,54.13,54.14,393113.0,41.0892,41.1346,40.9908,40.9983,393113.0
2015-10-30 15:30:00,54.14,54.18,54.11,54.16,439122.0,40.9983,41.0286,40.9756,41.0135,439122.0
2015-10-30 15:40:00,54.16,54.42,54.15,54.4,933143.0,41.0135,41.2104,41.0059,41.1952,933143.0
2015-10-30 15:50:00,54.41,54.41,54.14,54.15,1689144.0,41.2028,41.2028,40.9983,41.0059,1689144.0
2015-11-02 09:30:00,54.21,54.67,54.13,54.6,681994.0,41.0513,41.3997,40.9908,41.3467,681994.0
2015-11-02 09:40:00,54.6,54.66,54.46,54.54,339594.0,41.3467,41.3921,41.2406,41.3012,339594.0
2015-11-02 09:50:00,54.55,54.59,54.49,54.52,167771.0,41.3088,41.3391,41.2634,41.2861,167771.0
2015-11-02 10:00:00,54.52,54.58,54.47,54.54,206751.0,41.2861,41.3315,41.2482,41.3012,206751.0
2015-11-02 10:10:00,54.54,54.58,54.46,54.55,274724.0,41.3012,41.3315,41.2406,41.3088,274724.0
2015-11-02 10:20:00,54.55,54.61,54.5,54.56,184786.0,41.3088,41.3542,41.2709,41.3164,184786.0
2015-11-02 10:30:00,54.57,54.57,54.5,54.51,111296.0,41.3239,41.3239,41.2709,41.2785,111296.0
2015-11-02 10:40:00,54.51,54.54,54.44,54.51,142519.0,41.2785,41.3012,41.2255,41.2785,142519.0
2015-11-02 10:50:00,54.5,54.57,54.49,54.55,174418.0,41.2709,41.3239,41.2634,41.3088,174418.0
2015-11-02 11:00:00,54.55,54.66,54.47,54.61,189986.0,41.3088,41.3921,41.2482,41.3542,189986.0
2015-11-02 11:10:00,54.62,54.64,54.51,54.51,138292.0,41.3618,41.377,41.2785,41.2785,138292.0
2015-11-02 11:20:00,54.51,54.54,54.48,54.5,118133.0,41.2785,41.3012,41.2558,41.2709,118133.0
2015-11-02 11:30:00,54.51,54.53,54.44,54.44,88548.0,41.2785,41.2937,41.2255,41.2255,88548.0
2015-11-02 11:40:00,54.44,54.49,54.37,54.41,144767.0,41.2255,41.2634,41.1725,41.2028,144767.0
2015-11-02 11:50:00,54.41,54.5,54.4,54.49,128671.0,41.2028,41.2709,41.1952,41.2634,128671.0
2015-11-02 12:00:00,54.48,54.49,54.42,54.42,72749.0,41.2558,41.2634,41.2104,41.2104,72749.0
2015-11-02 12:10:00,54.43,54.47,54.41,54.46,106449.0,41.2179,41.2482,41.2028,41.2406,106449.0
2015-11-02 12:20:00,54.46,54.51,54.45,54.48,147653.0,41.2406,41.2785,41.2331,41.2558,147653.0
2015-11-02 12:30:00,54.49,54.52,54.44,54.5,140532.0,41.2634,41.2861,41.2255,41.2709,140532.0
2015-11-02 12:40:00,54.5,54.52,54.46,54.47,97742.0,41.2709,41.2861,41.2406,41.2482,97742.0
2015-11-02 12:50:00,54.47,54.52,54.44,54.51,131988.0,41.2482,41.2861,41.2255,41.2785,131988.0
2015-11-02 13:00:00,54.51,54.56,54.5,54.55,111371.0,41.2785,41.3164,41.2709,41.3088,111371.0
2015-11-02 13:10:00,54.54,54.55,54.44,54.45,107442.0,41.3012,41.3088,41.2255,41.2331,107442.0
2015-11-02 13:20:00,54.45,54.52,54.44,54.52,148576.0,41.2331,41.2861,41.2255,41.2861,148576.0
2015-11-02 13:30:00,54.51,54.52,54.47,54.49,173970.0,41.2785,41.2861,41.2482,41.2634,173970.0
2015-11-02 13:40:00,54.49,54.52,54.46,54.5,108775.0,41.2634,41.2861,41.2406,41.2709,108775.0
2015-11-02 13:50:00,54.51,54.57,54.5,54.57,112291.0,41.2785,41.3239,41.2709,41.3239,112291.0
2015-11-02 14:00:00,54.56,54.62,54.56,54.59,177101.0,41.3164,41.3618,41.3164,41.3391,177101.0
2015-11-02 14:10:00,54.59,54.62,54.57,54.59,125504.0,41.3391,41.3618,41.3239,41.3391,125504.0
2015-11-02 14:20:00,54.59,54.63,54.58,54.6,225711.0,41.3391,41.3694,41.3315,41.3467,225711.0
2015-11-02 14:30:00,54.6,54.7,54.59,54.65,246906.0,41.3467,41.4224,41.3391,41.3845,246906.0
2015-11-02 14:40:00,54.65,54.72,54.64,54.7,177235.0,41.3845,41.4375,41.377,41.4224,177235.0
2015-11-02 14:50:00,54.69,54.9,54.69,54.89,322186.0,41.4148,41.5738,41.4148,41.5663,322186.0
2015-11-02 15:00:00,54.88,54.93,54.84,54.84,303741.0,41.5587,41.5966,41.5284,41.5284,303741.0
2015-11-02 15:10:00,54.84,54.92,54.8,54.91,207018.0,41.5284,41.589,41.4981,41.5814,207018.0
2015-11-02 15:20:00,54.91,55.01,54.89,55.01,379109.0,41.5814,41.6571,41.5663,41.6571,379109.0
2015-11-02 15:30:00,55.01,55.02,54.9,54.91,377036.0,41.6571,41.6647,41.5738,41.5814,377036.0
2015-11-02 15:40:00,54.91,54.93,54.75,54.76,779018.0,41.5814,41.5966,41.4603,41.4678,779018.0
2015-11-02 15:50:00,54.77,54.88,54.75,54.84,1148365.0,41.4754,41.5587,41.4603,41.5284,1148365.0
2015-11-03 09:30:00,54.68,54.68,54.45,54.67,469572.0,41.4072,41.4072,41.2331,41.3997,469572.0
2015-11-03 09:40:00,54.68,54.88,54.67,54.79,329721.0,41.4072,41.5587,41.3997,41.4905,329721.0
2015-11-03 09:50:00,54.78,54.82,54.68,54.73,293746.0,41.483,41.5133,41.4072,41.4451,293746.0
2015-11-03 10:00:00,54.73,54.86,54.72,54.74,346889.0,41.4451,41.5436,41.4375,41.4527,346889.0
2015-11-03 10:10:00,54.74,54.81,54.7,54.79,253079.0,41.4527,41.5057,41.4224,41.4905,253079.0
2015-11-03 10:20:00,54.79,54.81,54.74,54.76,163079.0,41.4905,41.5057,41.4527,41.4678,163079.0
2015-11-03 10:30:00,54.75,54.84,54.75,54.77,237704.0,41.4603,41.5284,41.4603,41.4754,237704.0
2015-11-03 10:40:00,54.77,54.8,54.7,54.72,174490.0,41.4754,41.4981,41.4224,41.4375,174490.0
2015-11-03 10:50:00,54.71,54.8,54.71,54.74,239211.0,41.43,41.4981,41.43,41.4527,239211.0
2015-11-03 11:00:00,54.73,54.75,54.64,54.69,159640.0,41.4451,41.4603,41.377,41.4148,159640.0
2015-11-03 11:10:00,54.68,54.71,54.65,54.65,171557.0,41.4072,41.43,41.3845,41.3845,171557.0
2015-11-03 11:20:00,54.65,54.74,54.63,54.73,153192.0,41.3845,41.4527,41.3694,41.4451,153192.0
2015-11-03 11:30:00,54.73,54.96,54.72,54.9,242165.0,41.4451,41.6193,41.4375,41.5738,242165.0
2015-11-03 11:40:00,54.91,55.0,54.89,54.99,152651.0,41.5814,41.6496,41.5663,41.642,152651.0
2015-11-03 11:50:00,54.98,55.02,54.93,54.98,186174.0,41.6344,41.6647,41.5966,41.6344,186174.0
2015-11-03 12:00:00,54.98,55.02,54.91,54.93,142311.0,41.6344,41.6647,41.5814,41.5966,142311.0
2015-11-03 12:10:00,54.92,54.93,54.84,54.84,166062.0,41.589,41.5966,41.5284,41.5284,166062.0
2015-11-03 12:20:00,54.85,54.93,54.83,54.9,191765.0,41.536,41.5966,41.5208,41.5738,191765.0
2015-11-03 12:30:00,54.89,54.9,54.85,54.88,142213.0,41.5663,41.5738,41.536,41.5587,142213.0
2015-11-03 12:40:00,54.88,54.93,54.87,54.9,124285.0,41.5587,41.5966,41.5511,41.5738,124285.0
2015-11-03 12:50:00,54.91,54.93,54.85,54.86,169970.0,41.5814,41.5966,41.536,41.5436,169970.0
2015-11-03 13:00:00,54.87,54.98,54.87,54.89,171238.0,41.5511,41.6344,41.5511,41.5663,171238.0
2015-11-03 13:10:00,54.89,54.97,54.88,54.96,155641.0,41.5663,41.6269,41.5587,41.6193,155641.0
2015-11-03 13:20:00,54.96,54.99,54.94,54.96,157804.0,41.6193,41.642,41.6041,41.6193,157804.0
2015-11-03 13:30:00,54.96,54.99,54.89,54.98,232397.0,41.6193,41.642,41.5663,41.6344,232397.0
2015-11-03 13:40:00,54.98,55.01,54.96,54.99,143586.0,41.6344,41.6571,41.6193,41.642,143586.0
2015-11-03 13:50:00,54.98,55.0,54.94,54.96,148670.0,41.6344,41.6496,41.6041,41.6193,148670.0
2015-11-03 14:00:00,54.96,55.07,54.92,55.05,199067.0,41.6193,41.7026,41.589,41.6874,199067.0
2015-11-03 14:10:00,55.05,55.09,55.02,55.02,159934.0,41.6874,41.7177,41.6647,41.6647,159934.0
2015-11-03 14:20:00,55.03,55.1,55.0,55.09,244640.0,41.6723,41.7253,41.6496,41.7177,244640.0
2015-11-03 14:30:00,55.09,55.15,55.04,55.04,185977.0,41.7177,41.7632,41.6799,41.6799,185977.0
2015-11-03 14:40:00,55.04,55.08,54.97,55.03,248224.0,41.6799,41.7102,41.6269,41.6723,248224.0
2015-11-03 14:50:00,55.02,55.06,54.93,54.97,334138.0,41.6647,41.695,41.5966,41.6269,334138.0
2015-11-03 15:00:00,54.97,55.05,54.94,55.04,222526.0,41.6269,41.6874,41.6041,41.6799,222526.0
2015-11-03 15:10:00,55.04,55.06,55.01,55.05,218376.0,41.6799,41.695,41.6571,41.6874,218376.0
2015-11-03 15:20:00,55.05,55.06,54.97,54.98,221860.0,41.6874,41.695,41.6269,41.6344,221860.0
2015-11-03 15:30:00,54.99,55.02,54.97,55.02,243148.0,41.642,41.6647,41.6269,41.6647,243148.0
2015-11-03 15:40:00,55.02,55.04,54.91,54.96,525953.0,41.6647,41.6799,41.5814,41.6193,525953.0
2015-11-03 15:50:00,54.96,54.98,54.89,54.94,709377.0,41.6193,41.6344,41.5663,41.6041,709377.0
2015-11-04 09:30:00,54.57,54.75,54.45,54.66,818364.0,41.6079,41.7451,41.5164,41.6765,818364.0
2015-11-04 09:40:00,54.66,54.67,54.52,54.62,551049.0,41.6765,41.6841,41.5697,41.646,551049.0
2015-11-04 09:50:00,54.61,54.62,54.39,54.55,499096.0,41.6384,41.646,41.4706,41.5926,499096.0
2015-11-04 10:00:00,54.56,54.64,54.39,54.63,270021.0,41.6002,41.6612,41.4706,41.6536,270021.0
2015-11-04 10:10:00,54.64,54.64,54.49,54.61,228663.0,41.6612,41.6612,41.5469,41.6384,228663.0
2015-11-04 10:20:00,54.61,54.61,54.51,54.52,149862.0,41.6384,41.6384,41.5621,41.5697,149862.0
2015-11-04 10:30:00,54.52,54.6,54.47,54.52,246683.0,41.5697,41.6307,41.5316,41.5697,246683.0
2015-11-04 10:40:00,54.52,54.68,54.5,54.66,327833.0,41.5697,41.6917,41.5545,41.6765,327833.0
2015-11-04 10:50:00,54.66,54.68,54.58,54.63,166946.0,41.6765,41.6917,41.6155,41.6536,166946.0
2015-11-04 11:00:00,54.64,54.66,54.55,54.56,209771.0,41.6612,41.6765,41.5926,41.6002,209771.0
2015-11-04 11:10:00,54.57,54.63,54.52,54.6,168708.0,41.6079,41.6536,41.5697,41.6307,168708.0
2015-11-04 11:20:00,54.6,54.64,54.5,54.56,170241.0,41.6307,41.6612,41.5545,41.6002,170241.0
2015-11-04 11:30:00,54.56,54.58,54.41,54.49,191752.0,41.6002,41.6155,41.4859,41.5469,191752.0
2015-11-04 11:40:00,54.48,54.54,54.37,54.54,174400.0,41.5392,41.585,41.4554,41.585,174400.0
2015-11-04 11:50:00,54.53,54.54,54.47,54.53,111791.0,41.5774,41.585,41.5316,41.5774,111791.0
2015-11-04 12:00:00,54.52,54.66,54.48,54.63,283554.0,41.5697,41.6765,41.5392,41.6536,283554.0
2015-11-04 12:10:00,54.63,54.66,54.56,54.59,346814.0,41.6536,41.6765,41.6002,41.6231,346814.0
2015-11-04 12:20:00,54.59,54.6,54.52,54.53,159620.0,41.6231,41.6307,41.5697,41.5774,159620.0
2015-11-04 12:30:00,54.53,54.56,54.46,54.54,144653.0,41.5774,41.6002,41.524,41.585,144653.0
2015-11-04 12:40:00,54.53,54.6,54.5,54.56,158858.0,41.5774,41.6307,41.5545,41.6002,158858.0
2015-11-04 12:50:00,54.56,54.6,54.52,54.6,109355.0,41.6002,41.6307,41.5697,41.6307,109355.0
2015-11-04 13:00:00,54.6,54.62,54.41,54.42,187907.0,41.6307,41.646,41.4859,41.4935,187907.0
2015-11-04 13:10:00,54.43,54.48,54.4,54.43,124159.0,41.5011,41.5392,41.4783,41.5011,124159.0
2015-11-04 13:20:00,54.43,54.51,54.42,54.51,107103.0,41.5011,41.5621,41.4935,41.5621,107103.0
2015-11-04 13:30:00,54.51,54.52,54.48,54.48,97491.0,41.5621,41.5697,41.5392,41.5392,97491.0
2015-11-04 13:40:00,54.48,54.49,54.4,54.45,116036.0,41.5392,41.5469,41.4783,41.5164,116036.0
2015-11-04 13:50:00,54.46,54.55,54.45,54.52,141559.0,41.524,41.5926,41.5164,41.5697,141559.0
2015-11-04 14:00:00,54.53,54.58,54.49,54.55,144161.0,41.5774,41.6155,41.5469,41.5926,144161.0
2015-11-04 14:10:00,54.56,54.63,54.55,54.59,137810.0,41.6002,41.6536,41.5926,41.6231,137810.0
2015-11-04 14:20:00,54.59,54.62,54.55,54.58,301172.0,41.6231,41.646,41.5926,41.6155,301172.0
2015-11-04 14:30:00,54.58,54.71,54.58,54.69,223276.0,41.6155,41.7146,41.6155,41.6994,223276.0
2015-11-04 14:40:00,54.69,54.73,54.66,54.7,347566.0,41.6994,41.7299,41.6765,41.707,347566.0
2015-11-04 14:50:00,54.69,54.73,54.66,54.7,173212.0,41.6994,41.7299,41.6765,41.707,173212.0
2015-11-04 15:00:00,54.7,54.72,54.57,54.6,218597.0,41.707,41.7222,41.6079,41.6307,218597.0
2015-11-04 15:10:00,54.6,54.6,54.49,54.5,381124.0,41.6307,41.6307,41.5469,41.5545,381124.0
2015-11-04 15:20:00,54.5,54.58,54.49,54.53,324511.0,41.5545,41.6155,41.5469,41.5774,324511.0
2015-11-04 15:30:00,54.53,54.54,54.44,54.5,311754.0,41.5774,41.585,41.5087,41.5545,311754.0
2015-11-04 15:40:00,54.5,54.52,54.4,54.47,467218.0,41.5545,41.5697,41.4783,41.5316,467218.0
2015-11-04 15:50:00,54.47,54.59,54.44,54.58,710512.0,41.5316,41.6231,41.5087,41.6155,710512.0
2015-11-05 09:30:00,54.35,54.74,54.35,54.65,420693.0,41.4401,41.7375,41.4401,41.6689,420693.0
2015-11-05 09:40:00,54.65,54.82,54.64,54.8,207946.0,41.6689,41.7985,41.6612,41.7832,207946.0
2015-11-05 09:50:00,54.8,54.94,54.78,54.93,237744.0,41.7832,41.89,41.768,41.8824,237744.0
2015-11-05 10:00:00,54.93,55.03,54.84,54.85,513983.0,41.8824,41.9586,41.8137,41.8214,513983.0
2015-11-05 10:10:00,54.85,54.94,54.68,54.69,401728.0,41.8214,41.89,41.6917,41.6994,401728.0
2015-11-05 10:20:00,54.69,54.76,54.62,54.66,404034.0,41.6994,41.7527,41.646,41.6765,404034.0
2015-11-05 10:30:00,54.66,54.76,54.58,54.68,309856.0,41.6765,41.7527,41.6155,41.6917,309856.0
2015-11-05 10:40:00,54.69,54.74,54.6,54.66,286876.0,41.6994,41.7375,41.6307,41.6765,286876.0
2015-11-05 10:50:00,54.66,54.78,54.65,54.77,159143.0,41.6765,41.768,41.6689,41.7604,159143.0
2015-11-05 11:00:00,54.77,54.8,54.69,54.69,229272.0,41.7604,41.7832,41.6994,41.6994,229272.0
2015-11-05 11:10:00,54.69,54.8,54.67,54.73,187291.0,41.6994,41.7832,41.6841,41.7299,187291.0
2015-11-05 11:20:00,54.73,54.76,54.67,54.7,150388.0,41.7299,41.7527,41.6841,41.707,150388.0
2015-11-05 11:30:00,54.69,54.74,54.67,54.7,163737.0,41.6994,41.7375,41.6841,41.707,163737.0
2015-11-05 11:40:00,54.69,54.82,54.69,54.79,242209.0,41.6994,41.7985,41.6994,41.7756,242209.0
2015-11-05 11:50:00,54.8,54.91,54.79,54.89,210001.0,41.7832,41.8671,41.7756,41.8519,210001.0
2015-11-05 12:00:00,54.9,54.98,54.88,54.94,196261.0,41.8595,41.9205,41.8442,41.89,196261.0
2015-11-05 12:10:00,54.93,54.94,54.85,54.87,131380.0,41.8824,41.89,41.8214,41.8366,131380.0
2015-11-05 12:20:00,54.87,55.02,54.87,55.01,158346.0,41.8366,41.951,41.8366,41.9434,158346.0
2015-11-05 12:30:00,55.01,55.03,54.97,55.03,188181.0,41.9434,41.9586,41.9129,41.9586,188181.0
2015-11-05 12:40:00,55.02,55.06,54.96,54.96,364315.0,41.951,41.9815,41.9052,41.9052,364315.0
2015-11-05 12:50:00,54.97,54.97,54.88,54.91,208234.0,41.9129,41.9129,41.8442,41.8671,208234.0
2015-11-05 13:00:00,54.92,54.96,54.9,54.93,146486.0,41.8747,41.9052,41.8595,41.8824,146486.0
2015-11-05 13:10:00,54.94,54.98,54.92,54.93,104562.0,41.89,41.9205,41.8747,41.8824,104562.0
2015-11-05 13:20:00,54.94,54.94,54.84,54.85,208886.0,41.89,41.89,41.8137,41.8214,208886.0
2015-11-05 13:30:00,54.85,55.02,54.84,55.0,238164.0,41.8214,41.951,41.8137,41.9357,238164.0
2015-11-05 13:40:00,55.0,55.03,54.96,55.01,149903.0,41.9357,41.9586,41.9052,41.9434,149903.0
2015-11-05 13:50:00,55.01,55.08,54.99,55.04,169589.0,41.9434,41.9967,41.9281,41.9662,169589.0
2015-11-05 14:00:00,55.05,55.08,55.0,55.01,264152.0,41.9739,41.9967,41.9357,41.9434,264152.0
2015-11-05 14:10:00,55.01,55.05,54.98,54.99,208194.0,41.9434,41.9739,41.9205,41.9281,208194.0
2015-11-05 14:20:00,54.99,55.01,54.93,54.98,203904.0,41.9281,41.9434,41.8824,41.9205,203904.0
2015-11-05 14:30:00,54.98,55.0,54.91,54.96,224297.0,41.9205,41.9357,41.8671,41.9052,224297.0
2015-11-05 14:40:00,54.96,55.02,54.94,54.96,240178.0,41.9052,41.951,41.89,41.9052,240178.0
2015-11-05 14:50:00,54.96,54.98,54.9,54.94,212284.0,41.9052,41.9205,41.8595,41.89,212284.0
2015-11-05 15:00:00,54.95,54.95,54.87,54.9,203934.0,41.8976,41.8976,41.8366,41.8595,203934.0
2015-11-05 15:10:00,54.9,54.97,54.85,54.96,252889.0,41.8595,41.9129,41.8214,41.9052,252889.0
2015-11-05 15:20:00,54.96,55.05,54.95,55.05,251577.0,41.9052,41.9739,41.8976,41.9739,251577.0
2015-11-05 15:30:00,55.05,55.05,54.94,54.96,311380.0,41.9739,41.9739,41.89,41.9052,311380.0
2015-11-05 15:40:00,54.96,55.0,54.88,54.92,506014.0,41.9052,41.9357,41.8442,41.8747,506014.0
2015-11-05 15:50:00,54.91,54.95,54.85,54.86,819325.0,41.8671,41.8976,41.8214,41.829,819325.0
2015-11-06 09:30:00,56.03,56.34,55.78,55.9,2332729.0,42.7211,42.9574,42.5305,42.622,2332729.0
2015-11-06 09:40:00,55.91,56.29,55.86,55.98,1161693.0,42.6296,42.9193,42.5915,42.6829,1161693.0
2015-11-06 09:50:00,55.98,55.98,55.69,55.82,801858.0,42.6829,42.6829,42.4618,42.561,801858.0
2015-11-06 10:00:00,55.81,55.91,55.68,55.9,863735.0,42.5533,42.6296,42.4542,42.622,863735.0
2015-11-06 10:10:00,55.9,56.06,55.86,55.99,518189.0,42.622,42.7439,42.5915,42.6906,518189.0
2015-11-06 10:20:00,55.99,55.99,55.72,55.78,503172.0,42.6906,42.6906,42.4847,42.5305,503172.0
2015-11-06 10:30:00,55.78,55.98,55.76,55.9,238978.0,42.5305,42.6829,42.5152,42.622,238978.0
2015-11-06 10:40:00,55.9,56.0,55.89,55.95,1177999.0,42.622,42.6982,42.6143,42.6601,1177999.0
2015-11-06 10:50:00,55.96,56.03,55.91,55.93,509552.0,42.6677,42.7211,42.6296,42.6448,509552.0
2015-11-06 11:00:00,55.93,55.93,55.74,55.78,394621.0,42.6448,42.6448,42.5,42.5305,394621.0
2015-11-06 11:10:00,55.77,55.87,55.75,55.76,312127.0,42.5228,42.5991,42.5076,42.5152,312127.0
2015-11-06 11:20:00,55.77,55.83,55.72,55.76,405167.0,42.5228,42.5686,42.4847,42.5152,405167.0
2015-11-06 11:30:00,55.77,55.81,55.65,55.65,397255.0,42.5228,42.5533,42.4313,42.4313,397255.0
2015-11-06 11:40:00,55.65,55.75,55.61,55.7,328745.0,42.4313,42.5076,42.4008,42.4695,328745.0
2015-11-06 11:50:00,55.7,55.74,55.64,55.7,384260.0,42.4695,42.5,42.4237,42.4695,384260.0
2015-11-06 12:00:00,55.71,55.79,55.7,55.74,356181.0,42.4771,42.5381,42.4695,42.5,356181.0
2015-11-06 12:10:00,55.75,55.77,55.65,55.68,222918.0,42.5076,42.5228,42.4313,42.4542,222918.0
2015-11-06 12:20:00,55.68,55.69,55.58,55.66,201348.0,42.4542,42.4618,42.378,42.439,201348.0
2015-11-06 12:30:00,55.65,55.68,55.56,55.65,173155.0,42.4313,42.4542,42.3627,42.4313,173155.0
2015-11-06 12:40:00,55.65,55.77,55.62,55.69,267002.0,42.4313,42.5228,42.4085,42.4618,267002.0
2015-11-06 12:50:00,55.68,55.77,55.66,55.75,182458.0,42.4542,42.5228,42.439,42.5076,182458.0
2015-11-06 13:00:00,55.75,55.84,55.73,55.83,306285.0,42.5076,42.5762,42.4923,42.5686,306285.0
2015-11-06 13:10:00,55.83,55.84,55.71,55.72,292880.0,42.5686,42.5762,42.4771,42.4847,292880.0
2015-11-06 13:20:00,55.72,55.77,55.65,55.7,484808.0,42.4847,42.5228,42.4313,42.4695,484808.0
2015-11-06 13:30:00,55.69,55.71,55.67,55.69,194006.0,42.4618,42.4771,42.4466,42.4618,194006.0
2015-11-06 13:40:00,55.69,55.74,55.67,55.73,254074.0,42.4618,42.5,42.4466,42.4923,254074.0
2015-11-06 13:50:00,55.73,55.76,55.69,55.75,329623.0,42.4923,42.5152,42.4618,42.5076,329623.0
2015-11-06 14:00:00,55.75,55.86,55.69,55.86,358782.0,42.5076,42.5915,42.4618,42.5915,358782.0
2015-11-06 14:10:00,55.87,55.89,55.71,55.75,417508.0,42.5991,42.6143,42.4771,42.5076,417508.0
2015-11-06 14:20:00,55.75,55.82,55.72,55.8,207939.0,42.5076,42.561,42.4847,42.5457,207939.0
2015-11-06 14:30:00,55.79,55.84,55.72,55.73,155283.0,42.5381,42.5762,42.4847,42.4923,155283.0
2015-11-06 14:40:00,55.74,55.8,55.71,55.74,176846.0,42.5,42.5457,42.4771,42.5,176846.0
2015-11-06 14:50:00,55.74,55.88,55.69,55.85,628274.0,42.5,42.6067,42.4618,42.5838,628274.0
2015-11-06 15:00:00,55.85,55.95,55.82,55.95,396766.0,42.5838,42.6601,42.561,42.6601,396766.0
2015-11-06 15:10:00,55.94,55.95,55.89,55.92,314271.0,42.6525,42.6601,42.6143,42.6372,314271.0
2015-11-06 15:20:00,55.93,55.97,55.89,55.92,533421.0,42.6448,42.6753,42.6143,42.6372,533421.0
2015-11-06 15:30:00,55.91,55.94,55.81,55.84,435314.0,42.6296,42.6525,42.5533,42.5762,435314.0
2015-11-06 15:40:00,55.84,55.9,55.82,55.84,588454.0,42.5762,42.622,42.561,42.5762,588454.0
2015-11-06 15:50:00,55.84,55.89,55.78,55.86,1398445.0,42.5762,42.6143,42.5305,42.5915,1398445.0
2015-11-09 09:30:00,56.08,56.22,56.0,56.15,785751.0,42.7592,42.8659,42.6982,42.8126,785751.0
2015-11-09 09:40:00,56.15,56.18,55.87,55.92,459110.0,42.8126,42.8354,42.5991,42.6372,459110.0
2015-11-09 09:50:00,55.92,56.13,55.87,56.01,373229.0,42.6372,42.7973,42.5991,42.7058,373229.0
2015-11-09 10:00:00,56.02,56.09,55.98,56.02,274785.0,42.7134,42.7668,42.6829,42.7134,274785.0
2015-11-09 10:10:00,56.03,56.03,55.87,55.89,371911.0,42.7211,42.7211,42.5991,42.6143,371911.0
2015-11-09 10:20:00,55.89,55.9,55.73,55.8,359633.0,42.6143,42.622,42.4923,42.5457,359633.0
2015-11-09 10:30:00,55.8,55.82,55.7,55.76,233023.0,42.5457,42.561,42.4695,42.5152,233023.0
2015-11-09 10:40:00,55.76,55.76,55.66,55.68,161232.0,42.5152,42.5152,42.439,42.4542,161232.0
2015-11-09 10:50:00,55.68,55.73,55.62,55.73,205035.0,42.4542,42.4923,42.4085,42.4923,205035.0
2015-11-09 11:00:00,55.72,55.73,55.6,55.64,274730.0,42.4847,42.4923,42.3932,42.4237,274730.0
2015-11-09 11:10:00,55.64,55.77,55.64,55.76,256292.0,42.4237,42.5228,42.4237,42.5152,256292.0
2015-11-09 11:20:00,55.75,55.77,55.6,55.63,283181.0,42.5076,42.5228,42.3932,42.4161,283181.0
2015-11-09 11:30:00,55.63,55.69,55.53,55.63,495165.0,42.4161,42.4618,42.3398,42.4161,495165.0
2015-11-09 11:40:00,55.63,55.66,55.55,55.62,287232.0,42.4161,42.439,42.3551,42.4085,287232.0
2015-11-09 11:50:00,55.61,55.62,55.53,55.53,126738.0,42.4008,42.4085,42.3398,42.3398,126738.0
2015-11-09 12:00:00,55.53,55.57,55.44,55.57,210010.0,42.3398,42.3703,42.2712,42.3703,210010.0
2015-11-09 12:10:00,55.56,55.6,55.51,55.55,177573.0,42.3627,42.3932,42.3246,42.3551,177573.0
2015-11-09 12:20:00,55.54,55.59,55.48,55.55,179079.0,42.3475,42.3856,42.3017,42.3551,179079.0
2015-11-09 12:30:00,55.54,55.55,55.46,55.5,176452.0,42.3475,42.3551,42.2865,42.317,176452.0
2015-11-09 12:40:00,55.5,55.71,55.5,55.66,515246.0,42.317,42.4771,42.317,42.439,515246.0
2015-11-09 12:50:00,55.67,55.76,55.63,55.71,258507.0,42.4466,42.5152,42.4161,42.4771,258507.0
2015-11-09 13:00:00,55.71,55.76,55.64,55.66,198069.0,42.4771,42.5152,42.4237,42.439,198069.0
2015-11-09 13:10:00,55.66,55.67,55.51,55.58,211405.0,42.439,42.4466,42.3246,42.378,211405.0
2015-11-09 13:20:00,55.57,55.65,55.56,55.64,200332.0,42.3703,42.4313,42.3627,42.4237,200332.0
2015-11-09 13:30:00,55.64,55.65,55.53,55.57,223845.0,42.4237,42.4313,42.3398,42.3703,223845.0
2015-11-09 13:40:00,55.57,55.57,55.49,55.5,151722.0,42.3703,42.3703,42.3093,42.317,151722.0
2015-11-09 13:50:00,55.5,55.52,55.45,55.48,175853.0,42.317,42.3322,42.2788,42.3017,175853.0
2015-11-09 14:00:00,55.49,55.55,55.44,55.54,166876.0,42.3093,42.3551,42.2712,42.3475,166876.0
2015-11-09 14:10:00,55.53,55.56,55.47,55.5,166669.0,42.3398,42.3627,42.2941,42.317,166669.0
2015-11-09 14:20:00,55.51,55.54,55.45,55.47,189013.0,42.3246,42.3475,42.2788,42.2941,189013.0
2015-11-09 14:30:00,55.47,55.5,55.37,55.38,317549.0,42.2941,42.317,42.2178,42.2255,317549.0
2015-11-09 14:40:00,55.38,55.41,55.28,55.31,254478.0,42.2255,42.2483,42.1492,42.1721,254478.0
2015-11-09 14:50:00,55.31,55.35,55.25,55.27,398755.0,42.1721,42.2026,42.1263,42.1416,398755.0
2015-11-09 15:00:00,55.26,55.27,55.15,55.18,467733.0,42.134,42.1416,42.0501,42.073,467733.0
2015-11-09 15:10:00,55.19,55.27,55.14,55.23,511978.0,42.0806,42.1416,42.0425,42.1111,511978.0
2015-11-09 15:20:00,55.22,55.38,55.2,55.36,371800.0,42.1035,42.2255,42.0882,42.2102,371800.0
2015-11-09 15:30:00,55.36,55.5,55.35,55.49,626694.0,42.2102,42.317,42.2026,42.3093,626694.0
2015-11-09 15:40:00,55.49,55.65,55.49,55.65,500535.0,42.3093,42.4313,42.3093,42.4313,500535.0
2015-11-09 15:50:00,55.65,55.65,55.45,55.48,1198117.0,42.4313,42.4313,42.2788,42.3017,1198117.0
2015-11-10 09:30:00,55.3,55.68,55.23,55.62,622920.0,42.1645,42.4542,42.1111,42.4085,622920.0
2015-11-10 09:40:00,55.62,55.67,55.49,55.56,377996.0,42.4085,42.4466,42.3093,42.3627,377996.0
2015-11-10 09:50:00,55.57,55.71,55.45,55.66,455481.0,42.3703,42.4771,42.2788,42.439,455481.0
2015-11-10 10:00:00,55.66,55.67,55.48,55.51,260682.0,42.439,42.4466,42.3017,42.3246,260682.0
2015-11-10 10:10:00,55.5,55.55,55.41,55.41,250872.0,42.317,42.3551,42.2483,42.2483,250872.0
2015-11-10 10:20:00,55.41,55.47,55.39,55.46,237995.0,42.2483,42.2941,42.2331,42.2865,237995.0
2015-11-10 10:30:00,55.45,55.55,55.44,55.55,184584.0,42.2788,42.3551,42.2712,42.3551,184584.0
2015-11-10 10:40:00,55.54,55.58,55.49,55.53,331798.0,42.3475,42.378,42.3093,42.3398,331798.0
2015-11-10 10:50:00,55.53,55.72,55.5,55.72,204248.0,42.3398,42.4847,42.317,42.4847,204248.0
2015-11-10 11:00:00,55.71,55.79,55.66,55.67,289178.0,42.4771,42.5381,42.439,42.4466,289178.0
2015-11-10 11:10:00,55.68,55.74,55.61,55.66,356513.0,42.4542,42.5,42.4008,42.439,356513.0
2015-11-10 11:20:00,55.66,55.71,55.54,55.56,255362.0,42.439,42.4771,42.3475,42.3627,255362.0
2015-11-10 11:30:00,55.56,55.65,55.56,55.57,137215.0,42.3627,42.4313,42.3627,42.3703,137215.0
2015-11-10 11:40:00,55.57,55.74,55.56,55.7,202039.0,42.3703,42.5,42.3627,42.4695,202039.0
2015-11-10 11:50:00,55.69,55.72,55.64,55.7,130320.0,42.4618,42.4847,42.4237,42.4695,130320.0
2015-11-10 12:00:00,55.7,55.75,55.68,55.71,109774.0,42.4695,42.5076,42.4542,42.4771,109774.0
2015-11-10 12:10:00,55.72,55.78,55.69,55.77,108070.0,42.4847,42.5305,42.4618,42.5228,108070.0
2015-11-10 12:20:00,55.77,55.79,55.69,55.73,167062.0,42.5228,42.5381,42.4618,42.4923,167062.0
2015-11-10 12:30:00,55.73,55.73,55.63,55.72,172716.0,42.4923,42.4923,42.4161,42.4847,172716.0
2015-11-10 12:40:00,55.72,55.78,55.68,55.78,143724.0,42.4847,42.5305,42.4542,42.5305,143724.0
2015-11-10 12:50:00,55.77,55.79,55.71,55.71,74245.0,42.5228,42.5381,42.4771,42.4771,74245.0
2015-11-10 13:00:00,55.7,55.73,55.65,55.7,114074.0,42.4695,42.4923,42.4313,42.4695,114074.0
2015-11-10 13:10:00,55.7,55.73,55.66,55.68,83431.0,42.4695,42.4923,42.439,42.4542,83431.0
2015-11-10 13:20:00,55.68,55.7,55.61,55.69,139987.0,42.4542,42.4695,42.4008,42.4618,139987.0
2015-11-10 13:30:00,55.69,55.74,55.66,55.71,174670.0,42.4618,42.5,42.439,42.4771,174670.0
2015-11-10 13:40:00,55.71,55.78,55.69,55.77,97467.0,42.4771,42.5305,42.4618,42.5228,97467.0
2015-11-10 13:50:00,55.77,55.84,55.76,55.81,126589.0,42.5228,42.5762,42.5152,42.5533,126589.0
2015-11-10 14:00:00,55.8,55.82,55.74,55.78,212579.0,42.5457,42.561,42.5,42.5305,212579.0
2015-11-10 14:10:00,55.78,55.89,55.78,55.81,280775.0,42.5305,42.6143,42.5305,42.5533,280775.0
2015-11-10 14:20:00,55.81,55.84,55.78,55.81,144880.0,42.5533,42.5762,42.5305,42.5533,144880.0
2015-11-10 14:30:00,55.81,55.87,55.8,55.84,133733.0,42.5533,42.5991,42.5457,42.5762,133733.0
2015-11-10 14:40:00,55.83,55.92,55.81,55.89,207922.0,42.5686,42.6372,42.5533,42.6143,207922.0
2015-11-10 14:50:00,55.9,55.94,55.81,55.82,211431.0,42.622,42.6525,42.5533,42.561,211431.0
2015-11-10 15:00:00,55.82,55.9,55.8,55.9,385617.0,42.561,42.622,42.5457,42.622,385617.0
2015-11-10 15:10:00,55.91,55.92,55.84,55.85,329848.0,42.6296,42.6372,42.5762,42.5838,329848.0
2015-11-10 15:20:00,55.85,55.91,55.81,55.9,364753.0,42.5838,42.6296,42.5533,42.622,364753.0
2015-11-10 15:30:00,55.89,55.93,55.85,55.9,405353.0,42.6143,42.6448,42.5838,42.622,405353.0
2015-11-10 15:40:00,55.89,55.96,55.87,55.9,356474.0,42.6143,42.6677,42.5991,42.622,356474.0
2015-11-10 15:50:00,55.9,55.93,55.82,55.92,1643238.0,42.622,42.6448,42.561,42.6372,1643238.0
2015-11-11 09:30:00,56.13,56.17,55.95,56.15,490727.0,42.7973,42.8278,42.6601,42.8126,490727.0
2015-11-11 09:40:00,56.15,56.17,55.88,55.9,307444.0,42.8126,42.8278,42.6067,42.622,307444.0
2015-11-11 09:50:00,55.9,56.08,55.88,55.98,369179.0,42.622,42.7592,42.6067,42.6829,369179.0
2015-11-11 10:00:00,55.99,55.99,55.86,55.87,219891.0,42.6906,42.6906,42.5915,42.5991,219891.0
2015-11-11 10:10:00,55.87,55.9,55.8,55.87,164363.0,42.5991,42.622,42.5457,42.5991,164363.0
2015-11-11 10:20:00,55.87,55.88,55.76,55.84,188582.0,42.5991,42.6067,42.5152,42.5762,188582.0
2015-11-11 10:30:00,55.84,55.87,55.76,55.81,199811.0,42.5762,42.5991,42.5152,42.5533,199811.0
2015-11-11 10:40:00,55.82,55.93,55.8,55.89,132984.0,42.561,42.6448,42.5457,42.6143,132984.0
2015-11-11 10:50:00,55.87,55.93,55.82,55.89,129404.0,42.5991,42.6448,42.561,42.6143,129404.0
2015-11-11 11:00:00,55.89,55.91,55.83,55.88,156746.0,42.6143,42.6296,42.5686,42.6067,156746.0
2015-11-11 11:10:00,55.88,55.9,55.81,55.87,132222.0,42.6067,42.622,42.5533,42.5991,132222.0
2015-11-11 11:20:00,55.87,55.94,55.86,55.9,185663.0,42.5991,42.6525,42.5915,42.622,185663.0
2015-11-11 11:30:00,55.91,55.94,55.83,55.84,205562.0,42.6296,42.6525,42.5686,42.5762,205562.0
2015-11-11 11:40:00,55.85,55.86,55.78,55.8,237107.0,42.5838,42.5915,42.5305,42.5457,237107.0
2015-11-11 11:50:00,55.8,55.82,55.76,55.76,170713.0,42.5457,42.561,42.5152,42.5152,170713.0
2015-11-11 12:00:00,55.77,55.83,55.77,55.83,122671.0,42.5228,42.5686,42.5228,42.5686,122671.0
2015-11-11 12:10:00,55.83,55.85,55.79,55.8,116092.0,42.5686,42.5838,42.5381,42.5457,116092.0
2015-11-11 12:20:00,55.79,55.87,55.78,55.84,157439.0,42.5381,42.5991,42.5305,42.5762,157439.0
2015-11-11 12:30:00,55.85,55.88,55.8,55.87,188578.0,42.5838,42.6067,42.5457,42.5991,188578.0
2015-11-11 12:40:00,55.86,55.89,55.83,55.89,139233.0,42.5915,42.6143,42.5686,42.6143,139233.0
2015-11-11 12:50:00,55.89,55.91,55.85,55.89,142673.0,42.6143,42.6296,42.5838,42.6143,142673.0
2015-11-11 13:00:00,55.89,55.89,55.69,55.69,204590.0,42.6143,42.6143,42.4618,42.4618,204590.0
2015-11-11 13:10:00,55.69,55.7,55.61,55.64,197837.0,42.4618,42.4695,42.4008,42.4237,197837.0
2015-11-11 13:20:00,55.64,55.65,55.51,55.54,344028.0,42.4237,42.4313,42.3246,42.3475,344028.0
2015-11-11 13:30:00,55.54,55.61,55.51,55.61,147632.0,42.3475,42.4008,42.3246,42.4008,147632.0
2015-11-11 13:40:00,55.61,55.67,55.59,55.65,159430.0,42.4008,42.4466,42.3856,42.4313,159430.0
2015-11-11 13:50:00,55.65,55.67,55.58,55.61,113090.0,42.4313,42.4466,42.378,42.4008,113090.0
2015-11-11 14:00:00,55.61,55.69,55.6,55.69,278957.0,42.4008,42.4618,42.3932,42.4618,278957.0
2015-11-11 14:10:00,55.68,55.75,55.66,55.75,194016.0,42.4542,42.5076,42.439,42.5076,194016.0
2015-11-11 14:20:00,55.74,55.8,55.72,55.8,143860.0,42.5,42.5457,42.4847,42.5457,143860.0
2015-11-11 14:30:00,55.8,55.82,55.69,55.69,124446.0,42.5457,42.561,42.4618,42.4618,124446.0
2015-11-11 14:40:00,55.7,55.7,55.64,55.67,175540.0,42.4695,42.4695,42.4237,42.4466,175540.0
2015-11-11 14:50:00,55.67,55.71,55.61,55.62,180526.0,42.4466,42.4771,42.4008,42.4085,180526.0
2015-11-11 15:00:00,55.62,55.65,55.58,55.62,266470.0,42.4085,42.4313,42.378,42.4085,266470.0
2015-11-11 15:10:00,55.62,55.67,55.61,55.62,266075.0,42.4085,42.4466,42.4008,42.4085,266075.0
2015-11-11 15:20:00,55.63,55.76,55.6,55.76,238256.0,42.4161,42.5152,42.3932,42.5152,238256.0
2015-11-11 15:30:00,55.75,55.8,55.71,55.74,658396.0,42.5076,42.5457,42.4771,42.5,658396.0
2015-11-11 15:40:00,55.74,55.77,55.71,55.77,354312.0,42.5,42.5228,42.4771,42.5228,354312.0
2015-11-11 15:50:00,55.76,55.83,55.73,55.82,1282596.0,42.5152,42.5686,42.4923,42.561,1282596.0
2015-11-12 09:30:00,55.52,55.61,55.34,55.4,523357.0,42.3322,42.4008,42.195,42.2407,523357.0
2015-11-12 09:40:00,55.39,55.46,55.39,55.44,1636419.0,42.2331,42.2865,42.2331,42.2712,1636419.0
2015-11-12 09:50:00,55.45,55.47,55.31,55.39,541482.0,42.2788,42.2941,42.1721,42.2331,541482.0
2015-11-12 10:00:00,55.38,55.57,55.36,55.56,526218.0,42.2255,42.3703,42.2102,42.3627,526218.0
2015-11-12 10:10:00,55.56,55.71,55.55,55.62,469950.0,42.3627,42.4771,42.3551,42.4085,469950.0
2015-11-12 10:20:00,55.62,55.65,55.55,55.62,546815.0,42.4085,42.4313,42.3551,42.4085,546815.0
2015-11-12 10:30:00,55.61,55.7,55.5,55.69,558243.0,42.4008,42.4695,42.317,42.4618,558243.0
2015-11-12 10:40:00,55.7,55.7,55.56,55.56,209544.0,42.4695,42.4695,42.3627,42.3627,209544.0
2015-11-12 10:50:00,55.57,55.71,55.52,55.7,205629.0,42.3703,42.4771,42.3322,42.4695,205629.0
2015-11-12 11:00:00,55.71,55.73,55.65,55.71,182632.0,42.4771,42.4923,42.4313,42.4771,182632.0
2015-11-12 11:10:00,55.7,55.75,55.67,55.74,283638.0,42.4695,42.5076,42.4466,42.5,283638.0
2015-11-12 11:20:00,55.75,55.75,55.61,55.63,334532.0,42.5076,42.5076,42.4008,42.4161,334532.0
2015-11-12 11:30:00,55.63,55.65,55.52,55.54,243075.0,42.4161,42.4313,42.3322,42.3475,243075.0
2015-11-12 11:40:00,55.53,55.59,55.46,55.54,844005.0,42.3398,42.3856,42.2865,42.3475,844005.0
2015-11-12 11:50:00,55.54,55.64,55.51,55.61,179361.0,42.3475,42.4237,42.3246,42.4008,179361.0
2015-11-12 12:00:00,55.6,55.64,55.52,55.52,138011.0,42.3932,42.4237,42.3322,42.3322,138011.0
2015-11-12 12:10:00,55.52,55.55,55.46,55.53,262634.0,42.3322,42.3551,42.2865,42.3398,262634.0
2015-11-12 12:20:00,55.53,55.53,55.43,55.46,219364.0,42.3398,42.3398,42.2636,42.2865,219364.0
2015-11-12 12:30:00,55.45,55.47,55.41,55.44,170267.0,42.2788,42.2941,42.2483,42.2712,170267.0
2015-11-12 12:40:00,55.44,55.55,55.43,55.54,256037.0,42.2712,42.3551,42.2636,42.3475,256037.0
2015-11-12 12:50:00,55.53,55.59,55.51,55.51,288319.0,42.3398,42.3856,42.3246,42.3246,288319.0
2015-11-12 13:00:00,55.51,55.57,55.46,55.46,227421.0,42.3246,42.3703,42.2865,42.2865,227421.0
2015-11-12 13:10:00,55.47,55.56,55.46,55.55,195844.0,42.2941,42.3627,42.2865,42.3551,195844.0
2015-11-12 13:20:00,55.54,55.6,55.44,55.48,345877.0,42.3475,42.3932,42.2712,42.3017,345877.0
2015-11-12 13:30:00,55.49,55.52,55.42,55.5,215030.0,42.3093,42.3322,42.256,42.317,215030.0
2015-11-12 13:40:00,55.51,55.52,55.37,55.45,318285.0,42.3246,42.3322,42.2178,42.2788,318285.0
2015-11-12 13:50:00,55.45,55.49,55.36,55.46,497142.0,42.2788,42.3093,42.2102,42.2865,497142.0
2015-11-12 14:00:00,55.46,55.48,55.41,55.46,323432.0,42.2865,42.3017,42.2483,42.2865,323432.0
2015-11-12 14:10:00,55.45,55.45,55.37,55.39,154143.0,42.2788,42.2788,42.2178,42.2331,154143.0
2015-11-12 14:20:00,55.4,55.48,55.35,55.48,228652.0,42.2407,42.3017,42.2026,42.3017,228652.0
2015-11-12 14:30:00,55.48,55.5,55.37,55.38,308848.0,42.3017,42.317,42.2178,42.2255,308848.0
2015-11-12 14:40:00,55.39,55.42,55.36,55.37,163252.0,42.2331,42.256,42.2102,42.2178,163252.0
2015-11-12 14:50:00,55.37,55.37,55.23,55.34,320441.0,42.2178,42.2178,42.1111,42.195,320441.0
2015-11-12 15:00:00,55.33,55.4,55.28,55.33,258248.0,42.1873,42.2407,42.1492,42.1873,258248.0
2015-11-12 15:10:00,55.32,55.42,55.27,55.41,299093.0,42.1797,42.256,42.1416,42.2483,299093.0
2015-11-12 15:20:00,55.41,55.42,55.35,55.37,258429.0,42.2483,42.256,42.2026,42.2178,258429.0
2015-11-12 15:30:00,55.37,55.38,55.28,55.28,360033.0,42.2178,42.2255,42.1492,42.1492,360033.0
2015-11-12 15:40:00,55.28,55.29,55.19,55.25,531459.0,42.1492,42.1568,42.0806,42.1263,531459.0
2015-11-12 15:50:00,55.25,55.27,55.17,55.17,1180247.0,42.1263,42.1416,42.0654,42.0654,1180247.0
2015-11-13 09:30:00,55.02,55.36,54.86,55.09,806002.0,41.951,42.2102,41.829,42.0044,806002.0
2015-11-13 09:40:00,55.09,55.13,54.81,54.9,558944.0,42.0044,42.0349,41.7909,41.8595,558944.0
2015-11-13 09:50:00,54.91,55.0,54.84,54.95,478939.0,41.8671,41.9357,41.8137,41.8976,478939.0
2015-11-13 10:00:00,54.95,54.99,54.76,54.83,268803.0,41.8976,41.9281,41.7527,41.8061,268803.0
2015-11-13 10:10:00,54.84,54.84,54.64,54.75,342075.0,41.8137,41.8137,41.6612,41.7451,342075.0
2015-11-13 10:20:00,54.75,54.87,54.74,54.76,256461.0,41.7451,41.8366,41.7375,41.7527,256461.0
2015-11-13 10:30:00,54.75,54.83,54.7,54.81,270910.0,41.7451,41.8061,41.707,41.7909,270910.0
2015-11-13 10:40:00,54.81,54.87,54.72,54.84,255177.0,41.7909,41.8366,41.7222,41.8137,255177.0
2015-11-13 10:50:00,54.84,54.84,54.73,54.82,261866.0,41.8137,41.8137,41.7299,41.7985,261866.0
2015-11-13 11:00:00,54.82,54.82,54.72,54.79,271951.0,41.7985,41.7985,41.7222,41.7756,271951.0
2015-11-13 11:10:00,54.79,54.81,54.63,54.75,321414.0,41.7756,41.7909,41.6536,41.7451,321414.0
2015-11-13 11:20:00,54.75,54.88,54.74,54.84,368464.0,41.7451,41.8442,41.7375,41.8137,368464.0
2015-11-13 11:30:00,54.84,54.84,54.75,54.76,272714.0,41.8137,41.8137,41.7451,41.7527,272714.0
2015-11-13 11:40:00,54.76,54.83,54.74,54.81,208306.0,41.7527,41.8061,41.7375,41.7909,208306.0
2015-11-13 11:50:00,54.81,54.94,54.78,54.93,238158.0,41.7909,41.89,41.768,41.8824,238158.0
2015-11-13 12:00:00,54.93,54.95,54.87,54.95,339927.0,41.8824,41.8976,41.8366,41.8976,339927.0
2015-11-13 12:10:00,54.95,55.04,54.95,54.98,302197.0,41.8976,41.9662,41.8976,41.9205,302197.0
2015-11-13 12:20:00,54.98,55.0,54.83,54.84,270822.0,41.9205,41.9357,41.8061,41.8137,270822.0
2015-11-13 12:30:00,54.84,54.86,54.73,54.75,261727.0,41.8137,41.829,41.7299,41.7451,261727.0
2015-11-13 12:40:00,54.75,54.8,54.69,54.72,262530.0,41.7451,41.7832,41.6994,41.7222,262530.0
2015-11-13 12:50:00,54.71,54.76,54.66,54.75,231065.0,41.7146,41.7527,41.6765,41.7451,231065.0
2015-11-13 13:00:00,54.75,54.83,54.71,54.76,280767.0,41.7451,41.8061,41.7146,41.7527,280767.0
2015-11-13 13:10:00,54.76,54.78,54.71,54.75,185032.0,41.7527,41.768,41.7146,41.7451,185032.0
2015-11-13 13:20:00,54.75,54.77,54.7,54.72,185675.0,41.7451,41.7604,41.707,41.7222,185675.0
2015-11-13 13:30:00,54.72,54.75,54.63,54.7,225510.0,41.7222,41.7451,41.6536,41.707,225510.0
2015-11-13 13:40:00,54.7,54.73,54.66,54.66,163697.0,41.707,41.7299,41.6765,41.6765,163697.0
2015-11-13 13:50:00,54.65,54.71,54.62,54.63,202054.0,41.6689,41.7146,41.646,41.6536,202054.0
2015-11-13 14:00:00,54.62,54.68,54.59,54.6,251024.0,41.646,41.6917,41.6231,41.6307,251024.0
2015-11-13 14:10:00,54.6,54.66,54.57,54.6,270039.0,41.6307,41.6765,41.6079,41.6307,270039.0
2015-11-13 14:20:00,54.6,54.62,54.5,54.54,303790.0,41.6307,41.646,41.5545,41.585,303790.0
2015-11-13 14:30:00,54.54,54.62,54.53,54.56,224481.0,41.585,41.646,41.5774,41.6002,224481.0
2015-11-13 14:40:00,54.55,54.56,54.45,54.5,266311.0,41.5926,41.6002,41.5164,41.5545,266311.0
2015-11-13 14:50:00,54.5,54.55,54.35,54.39,415548.0,41.5545,41.5926,41.4401,41.4706,415548.0
2015-11-13 15:00:00,54.4,54.47,54.36,54.43,457302.0,41.4783,41.5316,41.4478,41.5011,457302.0
2015-11-13 15:10:00,54.43,54.45,54.37,54.38,530814.0,41.5011,41.5164,41.4554,41.463,530814.0
2015-11-13 15:20:00,54.38,54.41,54.35,54.38,471613.0,41.463,41.4859,41.4401,41.463,471613.0
2015-11-13 15:30:00,54.38,54.47,54.33,54.43,625904.0,41.463,41.5316,41.4249,41.5011,625904.0
2015-11-13 15:40:00,54.43,54.59,54.36,54.58,750257.0,41.5011,41.6231,41.4478,41.6155,750257.0
2015-11-13 15:50:00,54.57,54.59,54.5,54.57,1275257.0,41.6079,41.6231,41.5545,41.6079,1275257.0
2015-11-16 09:30:00,54.48,54.79,54.42,54.77,496222.0,41.5392,41.7756,41.4935,41.7604,496222.0
2015-11-16 09:40:00,54.74,54.87,54.66,54.67,430628.0,41.7375,41.8366,41.6765,41.6841,430628.0
2015-11-16 09:50:00,54.68,54.7,54.59,54.61,330440.0,41.6917,41.707,41.6231,41.6384,330440.0
2015-11-16 10:00:00,54.6,54.62,54.4,54.41,323274.0,41.6307,41.646,41.4783,41.4859,323274.0
2015-11-16 10:10:00,54.41,54.55,54.4,54.54,270776.0,41.4859,41.5926,41.4783,41.585,270776.0
2015-11-16 10:20:00,54.55,54.67,54.49,54.55,157401.0,41.5926,41.6841,41.5469,41.5926,157401.0
2015-11-16 10:30:00,54.55,54.64,54.54,54.59,224131.0,41.5926,41.6612,41.585,41.6231,224131.0
2015-11-16 10:40:00,54.58,54.62,54.52,54.55,175284.0,41.6155,41.646,41.5697,41.5926,175284.0
2015-11-16 10:50:00,54.55,54.59,54.49,54.52,162731.0,41.5926,41.6231,41.5469,41.5697,162731.0
2015-11-16 11:00:00,54.52,54.6,54.49,54.54,182157.0,41.5697,41.6307,41.5469,41.585,182157.0
2015-11-16 11:10:00,54.53,54.62,54.51,54.6,230170.0,41.5774,41.646,41.5621,41.6307,230170.0
2015-11-16 11:20:00,54.6,54.65,54.5,54.54,211044.0,41.6307,41.6689,41.5545,41.585,211044.0
2015-11-16 11:30:00,54.54,54.61,54.54,54.58,230161.0,41.585,41.6384,41.585,41.6155,230161.0
2015-11-16 11:40:00,54.57,54.65,54.56,54.62,200340.0,41.6079,41.6689,41.6002,41.646,200340.0
2015-11-16 11:50:00,54.62,54.65,54.6,54.64,91883.0,41.646,41.6689,41.6307,41.6612,91883.0
2015-11-16 12:00:00,54.64,54.72,54.62,54.7,210975.0,41.6612,41.7222,41.646,41.707,210975.0
2015-11-16 12:10:00,54.7,54.71,54.62,54.65,192335.0,41.707,41.7146,41.646,41.6689,192335.0
2015-11-16 12:20:00,54.66,54.72,54.66,54.68,143021.0,41.6765,41.7222,41.6765,41.6917,143021.0
2015-11-16 12:30:00,54.69,54.83,54.68,54.82,297506.0,41.6994,41.8061,41.6917,41.7985,297506.0
2015-11-16 12:40:00,54.82,54.85,54.78,54.79,158461.0,41.7985,41.8214,41.768,41.7756,158461.0
2015-11-16 12:50:00,54.8,54.82,54.77,54.8,221471.0,41.7832,41.7985,41.7604,41.7832,221471.0
2015-11-16 13:00:00,54.81,54.86,54.79,54.85,151927.0,41.7909,41.829,41.7756,41.8214,151927.0
2015-11-16 13:10:00,54.85,54.92,54.85,54.91,118356.0,41.8214,41.8747,41.8214,41.8671,118356.0
2015-11-16 13:20:00,54.91,54.95,54.9,54.92,173938.0,41.8671,41.8976,41.8595,41.8747,173938.0
2015-11-16 13:30:00,54.93,54.99,54.9,54.93,102893.0,41.8824,41.9281,41.8595,41.8824,102893.0
2015-11-16 13:40:00,54.92,54.95,54.84,54.88,186402.0,41.8747,41.8976,41.8137,41.8442,186402.0
2015-11-16 13:50:00,54.88,54.9,54.86,54.87,269968.0,41.8442,41.8595,41.829,41.8366,269968.0
2015-11-16 14:00:00,54.87,54.9,54.82,54.85,298071.0,41.8366,41.8595,41.7985,41.8214,298071.0
2015-11-16 14:10:00,54.84,54.92,54.8,54.91,304765.0,41.8137,41.8747,41.7832,41.8671,304765.0
2015-11-16 14:20:00,54.91,54.95,54.89,54.89,133967.0,41.8671,41.8976,41.8519,41.8519,133967.0
2015-11-16 14:30:00,54.89,54.99,54.89,54.94,275472.0,41.8519,41.9281,41.8519,41.89,275472.0
2015-11-16 14:40:00,54.95,54.96,54.88,54.89,150575.0,41.8976,41.9052,41.8442,41.8519,150575.0
2015-11-16 14:50:00,54.89,54.97,54.87,54.96,183932.0,41.8519,41.9129,41.8366,41.9052,183932.0
2015-11-16 15:00:00,54.97,55.06,54.96,55.01,182068.0,41.9129,41.9815,41.9052,41.9434,182068.0
2015-11-16 15:10:00,55.02,55.04,54.99,55.03,179458.0,41.951,41.9662,41.9281,41.9586,179458.0
2015-11-16 15:20:00,55.03,55.22,55.02,55.18,301861.0,41.9586,42.1035,41.951,42.073,301861.0
2015-11-16 15:30:00,55.18,55.27,55.15,55.22,273154.0,42.073,42.1416,42.0501,42.1035,273154.0
2015-11-16 15:40:00,55.23,55.24,55.1,55.11,390343.0,42.1111,42.1187,42.012,42.0196,390343.0
2015-11-16 15:50:00,55.1,55.27,55.06,55.26,1211085.0,42.012,42.1416,41.9815,42.134,1211085.0
2015-11-17 09:30:00,55.33,55.38,54.98,55.04,672035.0,42.1873,42.2255,41.9205,41.9662,672035.0
2015-11-17 09:40:00,55.03,55.16,54.88,54.9,435904.0,41.9586,42.0577,41.8442,41.8595,435904.0
2015-11-17 09:50:00,54.9,54.98,54.84,54.98,306221.0,41.8595,41.9205,41.8137,41.9205,306221.0
2015-11-17 10:00:00,54.98,55.01,54.9,54.95,240134.0,41.9205,41.9434,41.8595,41.8976,240134.0
2015-11-17 10:10:00,54.95,55.01,54.88,54.93,185537.0,41.8976,41.9434,41.8442,41.8824,185537.0
2015-11-17 10:20:00,54.92,54.99,54.87,54.98,195524.0,41.8747,41.9281,41.8366,41.9205,195524.0
2015-11-17 10:30:00,54.98,55.21,54.96,55.16,248014.0,41.9205,42.0958,41.9052,42.0577,248014.0
2015-11-17 10:40:00,55.16,55.28,55.12,55.28,197050.0,42.0577,42.1492,42.0272,42.1492,197050.0
2015-11-17 10:50:00,55.27,55.34,55.23,55.26,252855.0,42.1416,42.195,42.1111,42.134,252855.0
2015-11-17 11:00:00,55.25,55.28,55.16,55.19,169247.0,42.1263,42.1492,42.0577,42.0806,169247.0
2015-11-17 11:10:00,55.18,55.39,55.17,55.35,194926.0,42.073,42.2331,42.0654,42.2026,194926.0
2015-11-17 11:20:00,55.35,55.38,55.28,55.31,122769.0,42.2026,42.2255,42.1492,42.1721,122769.0
2015-11-17 11:30:00,55.32,55.41,55.31,55.36,194759.0,42.1797,42.2483,42.1721,42.2102,194759.0
2015-11-17 11:40:00,55.36,55.38,55.3,55.32,157252.0,42.2102,42.2255,42.1645,42.1797,157252.0
2015-11-17 11:50:00,55.32,55.43,55.32,55.43,139857.0,42.1797,42.2636,42.1797,42.2636,139857.0
2015-11-17 12:00:00,55.42,55.48,55.39,55.39,137829.0,42.256,42.3017,42.2331,42.2331,137829.0
2015-11-17 12:10:00,55.39,55.49,55.39,55.43,161019.0,42.2331,42.3093,42.2331,42.2636,161019.0
2015-11-17 12:20:00,55.44,55.44,55.33,55.34,123113.0,42.2712,42.2712,42.1873,42.195,123113.0
2015-11-17 12:30:00,55.34,55.42,55.29,55.32,138491.0,42.195,42.256,42.1568,42.1797,138491.0
2015-11-17 12:40:00,55.31,55.31,55.14,55.15,320651.0,42.1721,42.1721,42.0425,42.0501,320651.0
2015-11-17 12:50:00,55.15,55.27,55.14,55.22,173357.0,42.0501,42.1416,42.0425,42.1035,173357.0
2015-11-17 13:00:00,55.22,55.31,55.21,55.27,128170.0,42.1035,42.1721,42.0958,42.1416,128170.0
2015-11-17 13:10:00,55.27,55.34,55.19,55.19,97581.0,42.1416,42.195,42.0806,42.0806,97581.0
2015-11-17 13:20:00,55.2,55.22,55.09,55.13,131512.0,42.0882,42.1035,42.0044,42.0349,131512.0
2015-11-17 13:30:00,55.14,55.29,55.1,55.21,188608.0,42.0425,42.1568,42.012,42.0958,188608.0
2015-11-17 13:40:00,55.22,55.27,55.16,55.25,97428.0,42.1035,42.1416,42.0577,42.1263,97428.0
2015-11-17 13:50:00,55.24,55.37,55.21,55.35,291151.0,42.1187,42.2178,42.0958,42.2026,291151.0
2015-11-17 14:00:00,55.34,55.41,55.26,55.39,107950.0,42.195,42.2483,42.134,42.2331,107950.0
2015-11-17 14:10:00,55.39,55.41,55.31,55.33,104286.0,42.2331,42.2483,42.1721,42.1873,104286.0
2015-11-17 14:20:00,55.32,55.33,55.11,55.13,157712.0,42.1797,42.1873,42.0196,42.0349,157712.0
2015-11-17 14:30:00,55.12,55.12,55.02,55.05,211330.0,42.0272,42.0272,41.951,41.9739,211330.0
2015-11-17 14:40:00,55.05,55.07,54.93,55.03,360327.0,41.9739,41.9891,41.8824,41.9586,360327.0
2015-11-17 14:50:00,55.03,55.12,54.99,55.1,161602.0,41.9586,42.0272,41.9281,42.012,161602.0
2015-11-17 15:00:00,55.09,55.09,54.95,54.95,217950.0,42.0044,42.0044,41.8976,41.8976,217950.0
2015-11-17 15:10:00,54.96,55.0,54.85,54.93,297465.0,41.9052,41.9357,41.8214,41.8824,297465.0
2015-11-17 15:20:00,54.92,55.04,54.9,55.04,302269.0,41.8747,41.9662,41.8595,41.9662,302269.0
2015-11-17 15:30:00,55.03,55.12,54.97,55.03,324987.0,41.9586,42.0272,41.9129,41.9586,324987.0
2015-11-17 15:40:00,55.03,55.16,54.99,55.01,436920.0,41.9586,42.0577,41.9281,41.9434,436920.0
2015-11-17 15:50:00,55.02,55.1,54.93,54.97,1013152.0,41.951,42.012,41.8824,41.9129,1013152.0
2015-11-18 09:30:00,55.15,55.25,55.02,55.21,343653.0,42.0501,42.1263,41.951,42.0958,343653.0
2015-11-18 09:40:00,55.22,55.31,55.1,55.26,352940.0,42.1035,42.1721,42.012,42.134,352940.0
2015-11-18 09:50:00,55.26,55.29,55.22,55.26,264984.0,42.134,42.1568,42.1035,42.134,264984.0
2015-11-18 10:00:00,55.27,55.3,55.19,55.24,450657.0,42.1416,42.1645,42.0806,42.1187,450657.0
2015-11-18 10:10:00,55.25,55.25,55.1,55.17,251785.0,42.1263,42.1263,42.012,42.0654,251785.0
2015-11-18 10:20:00,55.17,55.22,55.04,55.1,357141.0,42.0654,42.1035,41.9662,42.012,357141.0
2015-11-18 10:30:00,55.1,55.11,54.96,55.04,371532.0,42.012,42.0196,41.9052,41.9662,371532.0
2015-11-18 10:40:00,55.03,55.15,55.02,55.09,214414.0,41.9586,42.0501,41.951,42.0044,214414.0
2015-11-18 10:50:00,55.08,55.14,55.04,55.14,197873.0,41.9967,42.0425,41.9662,42.0425,197873.0
2015-11-18 11:00:00,55.14,55.15,55.04,55.11,225496.0,42.0425,42.0501,41.9662,42.0196,225496.0
2015-11-18 11:10:00,55.11,55.27,55.08,55.21,217479.0,42.0196,42.1416,41.9967,42.0958,217479.0
2015-11-18 11:20:00,55.22,55.28,55.19,55.25,155387.0,42.1035,42.1492,42.0806,42.1263,155387.0
2015-11-18 11:30:00,55.26,55.28,55.23,55.27,172658.0,42.134,42.1492,42.1111,42.1416,172658.0
2015-11-18 11:40:00,55.27,55.35,55.23,55.35,151843.0,42.1416,42.2026,42.1111,42.2026,151843.0
2015-11-18 11:50:00,55.34,55.38,55.29,55.3,136851.0,42.195,42.2255,42.1568,42.1645,136851.0
2015-11-18 12:00:00,55.3,55.34,55.26,55.3,170530.0,42.1645,42.195,42.134,42.1645,170530.0
2015-11-18 12:10:00,55.3,55.36,55.29,55.33,154919.0,42.1645,42.2102,42.1568,42.1873,154919.0
2015-11-18 12:20:00,55.34,55.48,55.28,55.46,382556.0,42.195,42.3017,42.1492,42.2865,382556.0
2015-11-18 12:30:00,55.45,55.47,55.4,55.47,151053.0,42.2788,42.2941,42.2407,42.2941,151053.0
2015-11-18 12:40:00,55.46,55.46,55.36,55.4,127469.0,42.2865,42.2865,42.2102,42.2407,127469.0
2015-11-18 12:50:00,55.41,55.47,55.4,55.41,131126.0,42.2483,42.2941,42.2407,42.2483,131126.0
2015-11-18 13:00:00,55.41,55.45,55.39,55.44,183265.0,42.2483,42.2788,42.2331,42.2712,183265.0
2015-11-18 13:10:00,55.44,55.5,55.42,55.47,240620.0,42.2712,42.317,42.256,42.2941,240620.0
2015-11-18 13:20:00,55.48,55.53,55.46,55.47,159142.0,42.3017,42.3398,42.2865,42.2941,159142.0
2015-11-18 13:30:00,55.47,55.5,55.42,55.46,143493.0,42.2941,42.317,42.256,42.2865,143493.0
2015-11-18 13:40:00,55.45,55.52,55.4,55.4,253994.0,42.2788,42.3322,42.2407,42.2407,253994.0
2015-11-18 13:50:00,55.41,55.51,55.38,55.39,193651.0,42.2483,42.3246,42.2255,42.2331,193651.0
2015-11-18 14:00:00,55.39,55.57,55.3,55.39,677116.0,42.2331,42.3703,42.1645,42.2331,677116.0
2015-11-18 14:10:00,55.39,55.51,55.34,55.37,498736.0,42.2331,42.3246,42.195,42.2178,498736.0
2015-11-18 14:20:00,55.37,55.42,55.35,55.4,196398.0,42.2178,42.256,42.2026,42.2407,196398.0
2015-11-18 14:30:00,55.4,55.41,55.32,55.39,209258.0,42.2407,42.2483,42.1797,42.2331,209258.0
2015-11-18 14:40:00,55.4,55.48,55.39,55.44,406691.0,42.2407,42.3017,42.2331,42.2712,406691.0
2015-11-18 14:50:00,55.44,55.49,55.44,55.48,952852.0,42.2712,42.3093,42.2712,42.3017,952852.0
2015-11-18 15:00:00,55.49,55.62,55.47,55.55,565675.0,42.3093,42.4085,42.2941,42.3551,565675.0
2015-11-18 15:10:00,55.54,55.67,55.53,55.66,451700.0,42.3475,42.4466,42.3398,42.439,451700.0
2015-11-18 15:20:00,55.66,55.67,55.59,55.65,313499.0,42.439,42.4466,42.3856,42.4313,313499.0
2015-11-18 15:30:00,55.65,55.69,55.61,55.67,371568.0,42.4313,42.4618,42.4008,42.4466,371568.0
2015-11-18 15:40:00,55.67,55.71,55.59,55.65,691277.0,42.4466,42.4771,42.3856,42.4313,691277.0
2015-11-18 15:50:00,55.65,55.77,55.64,55.67,1685613.0,42.4313,42.5228,42.4237,42.4466,1685613.0
2015-11-19 09:30:00,55.77,55.99,55.68,55.79,594582.0,42.5228,42.6906,42.4542,42.5381,594582.0
2015-11-19 09:40:00,55.79,55.89,55.75,55.83,290690.0,42.5381,42.6143,42.5076,42.5686,290690.0
2015-11-19 09:50:00,55.82,55.84,55.73,55.75,231545.0,42.561,42.5762,42.4923,42.5076,231545.0
2015-11-19 10:00:00,55.75,55.82,55.65,55.8,314176.0,42.5076,42.561,42.4313,42.5457,314176.0
2015-11-19 10:10:00,55.79,55.8,55.61,55.62,277534.0,42.5381,42.5457,42.4008,42.4085,277534.0
2015-11-19 10:20:00,55.62,55.64,55.46,55.46,450050.0,42.4085,42.4237,42.2865,42.2865,450050.0
2015-11-19 10:30:00,55.47,55.58,55.46,55.52,337001.0,42.2941,42.378,42.2865,42.3322,337001.0
2015-11-19 10:40:00,55.52,55.59,55.48,55.55,181675.0,42.3322,42.3856,42.3017,42.3551,181675.0
2015-11-19 10:50:00,55.55,55.65,55.53,55.64,175966.0,42.3551,42.4313,42.3398,42.4237,175966.0
2015-11-19 11:00:00,55.64,55.72,55.61,55.71,222234.0,42.4237,42.4847,42.4008,42.4771,222234.0
2015-11-19 11:10:00,55.71,55.76,55.65,55.73,222105.0,42.4771,42.5152,42.4313,42.4923,222105.0
2015-11-19 11:20:00,55.72,55.76,55.68,55.74,247207.0,42.4847,42.5152,42.4542,42.5,247207.0
2015-11-19 11:30:00,55.74,55.78,55.63,55.65,223094.0,42.5,42.5305,42.4161,42.4313,223094.0
2015-11-19 11:40:00,55.64,55.71,55.62,55.67,137232.0,42.4237,42.4771,42.4085,42.4466,137232.0
2015-11-19 11:50:00,55.68,55.68,55.6,55.66,140605.0,42.4542,42.4542,42.3932,42.439,140605.0
2015-11-19 12:00:00,55.66,55.75,55.62,55.74,167187.0,42.439,42.5076,42.4085,42.5,167187.0
2015-11-19 12:10:00,55.74,55.84,55.74,55.78,223732.0,42.5,42.5762,42.5,42.5305,223732.0
2015-11-19 12:20:00,55.79,55.84,55.75,55.82,174966.0,42.5381,42.5762,42.5076,42.561,174966.0
2015-11-19 12:30:00,55.82,55.94,55.81,55.92,177168.0,42.561,42.6525,42.5533,42.6372,177168.0
2015-11-19 12:40:00,55.92,55.98,55.89,55.98,175072.0,42.6372,42.6829,42.6143,42.6829,175072.0
2015-11-19 12:50:00,55.97,56.04,55.94,56.02,336372.0,42.6753,42.7287,42.6525,42.7134,336372.0
2015-11-19 13:00:00,56.03,56.07,56.0,56.03,158543.0,42.7211,42.7516,42.6982,42.7211,158543.0
2015-11-19 13:10:00,56.04,56.04,55.99,56.01,172585.0,42.7287,42.7287,42.6906,42.7058,172585.0
2015-11-19 13:20:00,56.01,56.02,55.96,55.98,174314.0,42.7058,42.7134,42.6677,42.6829,174314.0
2015-11-19 13:30:00,55.98,55.98,55.9,55.93,155202.0,42.6829,42.6829,42.622,42.6448,155202.0
2015-11-19 13:40:00,55.93,56.02,55.9,56.01,214589.0,42.6448,42.7134,42.622,42.7058,214589.0
2015-11-19 13:50:00,56.0,56.01,55.93,55.94,111294.0,42.6982,42.7058,42.6448,42.6525,111294.0
2015-11-19 14:00:00,55.95,55.96,55.88,55.92,120318.0,42.6601,42.6677,42.6067,42.6372,120318.0
2015-11-19 14:10:00,55.92,55.93,55.86,55.9,168022.0,42.6372,42.6448,42.5915,42.622,168022.0
2015-11-19 14:20:00,55.9,55.92,55.86,55.87,117281.0,42.622,42.6372,42.5915,42.5991,117281.0
2015-11-19 14:30:00,55.88,55.92,55.83,55.85,121272.0,42.6067,42.6372,42.5686,42.5838,121272.0
2015-11-19 14:40:00,55.85,55.92,55.84,55.91,120880.0,42.5838,42.6372,42.5762,42.6296,120880.0
2015-11-19 14:50:00,55.91,56.02,55.9,56.0,214296.0,42.6296,42.7134,42.622,42.6982,214296.0
2015-11-19 15:00:00,55.99,56.02,55.92,55.96,207422.0,42.6906,42.7134,42.6372,42.6677,207422.0
2015-11-19 15:10:00,55.96,55.96,55.89,55.91,190880.0,42.6677,42.6677,42.6143,42.6296,190880.0
2015-11-19 15:20:00,55.91,55.99,55.91,55.96,198995.0,42.6296,42.6906,42.6296,42.6677,198995.0
2015-11-19 15:30:00,55.97,55.98,55.86,55.87,371376.0,42.6753,42.6829,42.5915,42.5991,371376.0
2015-11-19 15:40:00,55.87,55.9,55.84,55.85,284102.0,42.5991,42.622,42.5762,42.5838,284102.0
2015-11-19 15:50:00,55.85,55.98,55.84,55.96,802689.0,42.5838,42.6829,42.5762,42.6677,802689.0
2015-11-20 09:30:00,56.26,56.26,56.1,56.12,1633987.0,42.8964,42.8964,42.7744,42.7897,1633987.0
2015-11-20 09:40:00,56.12,56.25,56.09,56.2,474788.0,42.7897,42.8888,42.7668,42.8507,474788.0
2015-11-20 09:50:00,56.2,56.21,56.09,56.11,413594.0,42.8507,42.8583,42.7668,42.7821,413594.0
2015-11-20 10:00:00,56.12,56.13,55.99,56.01,326193.0,42.7897,42.7973,42.6906,42.7058,326193.0
2015-11-20 10:10:00,56.01,56.16,56.0,56.15,395192.0,42.7058,42.8202,42.6982,42.8126,395192.0
2015-11-20 10:20:00,56.15,56.17,56.1,56.11,250446.0,42.8126,42.8278,42.7744,42.7821,250446.0
2015-11-20 10:30:00,56.11,56.13,55.97,56.07,273083.0,42.7821,42.7973,42.6753,42.7516,273083.0
2015-11-20 10:40:00,56.06,56.06,55.99,56.04,281987.0,42.7439,42.7439,42.6906,42.7287,281987.0
2015-11-20 10:50:00,56.03,56.08,56.02,56.07,401310.0,42.7211,42.7592,42.7134,42.7516,401310.0
2015-11-20 11:00:00,56.06,56.1,55.99,56.02,473346.0,42.7439,42.7744,42.6906,42.7134,473346.0
2015-11-20 11:10:00,56.02,56.03,55.93,56.02,427973.0,42.7134,42.7211,42.6448,42.7134,427973.0
2015-11-20 11:20:00,56.03,56.03,55.97,55.99,207698.0,42.7211,42.7211,42.6753,42.6906,207698.0
2015-11-20 11:30:00,56.0,56.08,55.99,56.08,264773.0,42.6982,42.7592,42.6906,42.7592,264773.0
2015-11-20 11:40:00,56.08,56.16,56.07,56.13,320507.0,42.7592,42.8202,42.7516,42.7973,320507.0
2015-11-20 11:50:00,56.13,56.13,56.04,56.1,212659.0,42.7973,42.7973,42.7287,42.7744,212659.0
2015-11-20 12:00:00,56.1,56.16,56.03,56.06,245290.0,42.7744,42.8202,42.7211,42.7439,245290.0
2015-11-20 12:10:00,56.07,56.08,55.99,56.05,235410.0,42.7516,42.7592,42.6906,42.7363,235410.0
2015-11-20 12:20:00,56.06,56.06,56.01,56.05,240181.0,42.7439,42.7439,42.7058,42.7363,240181.0
2015-11-20 12:30:00,56.03,56.07,55.98,55.98,146390.0,42.7211,42.7516,42.6829,42.6829,146390.0
2015-11-20 12:40:00,55.98,56.08,55.97,56.02,170223.0,42.6829,42.7592,42.6753,42.7134,170223.0
2015-11-20 12:50:00,56.02,56.03,55.97,56.0,142794.0,42.7134,42.7211,42.6753,42.6982,142794.0
2015-11-20 13:00:00,55.99,56.05,55.98,55.99,183278.0,42.6906,42.7363,42.6829,42.6906,183278.0
2015-11-20 13:10:00,55.99,56.0,55.91,55.94,182262.0,42.6906,42.6982,42.6296,42.6525,182262.0
2015-11-20 13:20:00,55.95,55.99,55.89,55.89,368169.0,42.6601,42.6906,42.6143,42.6143,368169.0
2015-11-20 13:30:00,55.9,55.9,55.75,55.8,233042.0,42.622,42.622,42.5076,42.5457,233042.0
2015-11-20 13:40:00,55.81,55.91,55.8,55.91,149285.0,42.5533,42.6296,42.5457,42.6296,149285.0
2015-11-20 13:50:00,55.91,55.95,55.87,55.94,174228.0,42.6296,42.6601,42.5991,42.6525,174228.0
2015-11-20 14:00:00,55.94,55.97,55.88,55.9,640554.0,42.6525,42.6753,42.6067,42.622,640554.0
2015-11-20 14:10:00,55.9,55.93,55.85,55.88,206924.0,42.622,42.6448,42.5838,42.6067,206924.0
2015-11-20 14:20:00,55.89,55.89,55.81,55.83,191292.0,42.6143,42.6143,42.5533,42.5686,191292.0
2015-11-20 14:30:00,55.83,55.9,55.79,55.86,211493.0,42.5686,42.622,42.5381,42.5915,211493.0
2015-11-20 14:40:00,55.87,55.88,55.83,55.86,250234.0,42.5991,42.6067,42.5686,42.5915,250234.0
2015-11-20 14:50:00,55.86,55.86,55.73,55.75,207783.0,42.5915,42.5915,42.4923,42.5076,207783.0
2015-11-20 15:00:00,55.76,55.83,55.72,55.79,368376.0,42.5152,42.5686,42.4847,42.5381,368376.0
2015-11-20 15:10:00,55.79,55.81,55.77,55.8,345940.0,42.5381,42.5533,42.5228,42.5457,345940.0
2015-11-20 15:20:00,55.8,55.86,55.79,55.84,219747.0,42.5457,42.5915,42.5381,42.5762,219747.0
2015-11-20 15:30:00,55.84,55.88,55.83,55.84,393617.0,42.5762,42.6067,42.5686,42.5762,393617.0
2015-11-20 15:40:00,55.84,55.9,55.81,55.87,416151.0,42.5762,42.622,42.5533,42.5991,416151.0
2015-11-20 15:50:00,55.88,55.89,55.74,55.8,1667877.0,42.6067,42.6143,42.5,42.5457,1667877.0
2015-11-23 09:30:00,55.9,55.98,55.78,55.8,342429.0,42.622,42.6829,42.5305,42.5457,342429.0
2015-11-23 09:40:00,55.79,55.85,55.63,55.77,307644.0,42.5381,42.5838,42.4161,42.5228,307644.0
2015-11-23 09:50:00,55.78,55.82,55.67,55.71,211182.0,42.5305,42.561,42.4466,42.4771,211182.0
2015-11-23 10:00:00,55.71,55.74,55.66,55.73,178050.0,42.4771,42.5,42.439,42.4923,178050.0
2015-11-23 10:10:00,55.73,55.91,55.72,55.89,230943.0,42.4923,42.6296,42.4847,42.6143,230943.0
2015-11-23 10:20:00,55.89,55.94,55.84,55.91,257366.0,42.6143,42.6525,42.5762,42.6296,257366.0
2015-11-23 10:30:00,55.91,55.96,55.9,55.94,190382.0,42.6296,42.6677,42.622,42.6525,190382.0
2015-11-23 10:40:00,55.94,55.97,55.9,55.96,284442.0,42.6525,42.6753,42.622,42.6677,284442.0
2015-11-23 10:50:00,55.95,55.97,55.91,55.97,318441.0,42.6601,42.6753,42.6296,42.6753,318441.0
2015-11-23 11:00:00,55.96,56.01,55.96,55.98,368791.0,42.6677,42.7058,42.6677,42.6829,368791.0
2015-11-23 11:10:00,55.98,56.04,55.97,56.01,326439.0,42.6829,42.7287,42.6753,42.7058,326439.0
2015-11-23 11:20:00,56.01,56.01,55.91,55.94,157766.0,42.7058,42.7058,42.6296,42.6525,157766.0
2015-11-23 11:30:00,55.94,55.94,55.85,55.88,112863.0,42.6525,42.6525,42.5838,42.6067,112863.0
2015-11-23 11:40:00,55.87,55.93,55.85,55.89,108102.0,42.5991,42.6448,42.5838,42.6143,108102.0
2015-11-23 11:50:00,55.9,55.94,55.89,55.92,115731.0,42.622,42.6525,42.6143,42.6372,115731.0
2015-11-23 12:00:00,55.92,55.93,55.87,55.89,146122.0,42.6372,42.6448,42.5991,42.6143,146122.0
2015-11-23 12:10:00,55.89,55.95,55.87,55.88,123649.0,42.6143,42.6601,42.5991,42.6067,123649.0
2015-11-23 12:20:00,55.88,55.89,55.83,55.88,86917.0,42.6067,42.6143,42.5686,42.6067,86917.0
2015-11-23 12:30:00,55.88,55.89,55.81,55.85,102400.0,42.6067,42.6143,42.5533,42.5838,102400.0
2015-11-23 12:40:00,55.85,55.89,55.82,55.88,100613.0,42.5838,42.6143,42.561,42.6067,100613.0
2015-11-23 12:50:00,55.88,55.88,55.81,55.81,152455.0,42.6067,42.6067,42.5533,42.5533,152455.0
2015-11-23 13:00:00,55.82,55.83,55.77,55.78,173061.0,42.561,42.5686,42.5228,42.5305,173061.0
2015-11-23 13:10:00,55.79,55.82,55.78,55.8,123078.0,42.5381,42.561,42.5305,42.5457,123078.0
2015-11-23 13:20:00,55.8,55.86,55.8,55.83,131049.0,42.5457,42.5915,42.5457,42.5686,131049.0
2015-11-23 13:30:00,55.82,55.84,55.78,55.83,148289.0,42.561,42.5762,42.5305,42.5686,148289.0
2015-11-23 13:40:00,55.83,55.83,55.76,55.79,212818.0,42.5686,42.5686,42.5152,42.5381,212818.0
2015-11-23 13:50:00,55.79,55.83,55.76,55.77,178306.0,42.5381,42.5686,42.5152,42.5228,178306.0
2015-11-23 14:00:00,55.76,55.8,55.69,55.71,197100.0,42.5152,42.5457,42.4618,42.4771,197100.0
2015-11-23 14:10:00,55.71,55.75,55.63,55.64,200839.0,42.4771,42.5076,42.4161,42.4237,200839.0
2015-11-23 14:20:00,55.63,55.7,55.61,55.69,144879.0,42.4161,42.4695,42.4008,42.4618,144879.0
2015-11-23 14:30:00,55.68,55.68,55.56,55.58,297326.0,42.4542,42.4542,42.3627,42.378,297326.0
2015-11-23 14:40:00,55.59,55.64,55.58,55.59,144014.0,42.3856,42.4237,42.378,42.3856,144014.0
2015-11-23 14:50:00,55.6,55.68,55.58,55.66,174745.0,42.3932,42.4542,42.378,42.439,174745.0
2015-11-23 15:00:00,55.66,55.7,55.62,55.69,202518.0,42.439,42.4695,42.4085,42.4618,202518.0
2015-11-23 15:10:00,55.68,55.69,55.59,55.62,246215.0,42.4542,42.4618,42.3856,42.4085,246215.0
2015-11-23 15:20:00,55.62,55.64,55.58,55.61,229026.0,42.4085,42.4237,42.378,42.4008,229026.0
2015-11-23 15:30:00,55.61,55.7,55.6,55.69,174826.0,42.4008,42.4695,42.3932,42.4618,174826.0
2015-11-23 15:40:00,55.68,55.7,55.63,55.7,244989.0,42.4542,42.4695,42.4161,42.4695,244989.0
2015-11-23 15:50:00,55.69,55.7,55.58,55.6,613647.0,42.4618,42.4695,42.378,42.3932,613647.0
2015-11-24 09:30:00,55.14,55.27,55.01,55.2,767470.0,42.0425,42.1416,41.9434,42.0882,767470.0
2015-11-24 09:40:00,55.21,55.22,55.0,55.0,660712.0,42.0958,42.1035,41.9357,41.9357,660712.0
2015-11-24 09:50:00,55.0,55.06,54.92,55.05,545352.0,41.9357,41.9815,41.8747,41.9739,545352.0
2015-11-24 10:00:00,55.05,55.12,54.95,55.06,329684.0,41.9739,42.0272,41.8976,41.9815,329684.0
2015-11-24 10:10:00,55.05,55.16,55.05,55.14,334487.0,41.9739,42.0577,41.9739,42.0425,334487.0
2015-11-24 10:20:00,55.14,55.2,55.09,55.11,279207.0,42.0425,42.0882,42.0044,42.0196,279207.0
2015-11-24 10:30:00,55.11,55.13,55.0,55.05,270699.0,42.0196,42.0349,41.9357,41.9739,270699.0
2015-11-24 10:40:00,55.05,55.09,54.89,54.89,297806.0,41.9739,42.0044,41.8519,41.8519,297806.0
2015-11-24 10:50:00,54.89,54.99,54.88,54.95,234937.0,41.8519,41.9281,41.8442,41.8976,234937.0
2015-11-24 11:00:00,54.94,55.06,54.91,55.04,220119.0,41.89,41.9815,41.8671,41.9662,220119.0
2015-11-24 11:10:00,55.04,55.06,55.0,55.02,311861.0,41.9662,41.9815,41.9357,41.951,311861.0
2015-11-24 11:20:00,55.03,55.15,55.0,55.02,340507.0,41.9586,42.0501,41.9357,41.951,340507.0
2015-11-24 11:30:00,55.03,55.17,55.02,55.13,346939.0,41.9586,42.0654,41.951,42.0349,346939.0
2015-11-24 11:40:00,55.13,55.18,55.09,55.1,183840.0,42.0349,42.073,42.0044,42.012,183840.0
2015-11-24 11:50:00,55.1,55.2,55.09,55.16,282194.0,42.012,42.0882,42.0044,42.0577,282194.0
2015-11-24 12:00:00,55.16,55.2,55.1,55.12,275193.0,42.0577,42.0882,42.012,42.0272,275193.0
2015-11-24 12:10:00,55.11,55.17,55.06,55.09,295692.0,42.0196,42.0654,41.9815,42.0044,295692.0
2015-11-24 12:20:00,55.09,55.12,55.06,55.09,330921.0,42.0044,42.0272,41.9815,42.0044,330921.0
2015-11-24 12:30:00,55.09,55.11,55.05,55.08,140549.0,42.0044,42.0196,41.9739,41.9967,140549.0
2015-11-24 12:40:00,55.07,55.11,55.04,55.1,167259.0,41.9891,42.0196,41.9662,42.012,167259.0
2015-11-24 12:50:00,55.11,55.19,55.1,55.18,267236.0,42.0196,42.0806,42.012,42.073,267236.0
2015-11-24 13:00:00,55.19,55.36,55.18,55.36,214635.0,42.0806,42.2102,42.073,42.2102,214635.0
2015-11-24 13:10:00,55.36,55.39,55.31,55.32,288458.0,42.2102,42.2331,42.1721,42.1797,288458.0
2015-11-24 13:20:00,55.31,55.46,55.31,55.43,281934.0,42.1721,42.2865,42.1721,42.2636,281934.0
2015-11-24 13:30:00,55.43,55.48,55.32,55.33,559738.0,42.2636,42.3017,42.1797,42.1873,559738.0
2015-11-24 13:40:00,55.33,55.34,55.25,55.25,238076.0,42.1873,42.195,42.1263,42.1263,238076.0
2015-11-24 13:50:00,55.25,55.28,55.2,55.27,223871.0,42.1263,42.1492,42.0882,42.1416,223871.0
2015-11-24 14:00:00,55.28,55.37,55.27,55.35,233943.0,42.1492,42.2178,42.1416,42.2026,233943.0
2015-11-24 14:10:00,55.36,55.37,55.25,55.29,231272.0,42.2102,42.2178,42.1263,42.1568,231272.0
2015-11-24 14:20:00,55.29,55.34,55.24,55.29,203142.0,42.1568,42.195,42.1187,42.1568,203142.0
2015-11-24 14:30:00,55.28,55.37,55.25,55.33,243438.0,42.1492,42.2178,42.1263,42.1873,243438.0
2015-11-24 14:40:00,55.33,55.34,55.29,55.33,151223.0,42.1873,42.195,42.1568,42.1873,151223.0
2015-11-24 14:50:00,55.33,55.41,55.32,55.36,254573.0,42.1873,42.2483,42.1797,42.2102,254573.0
2015-11-24 15:00:00,55.36,55.43,55.32,55.42,139387.0,42.2102,42.2636,42.1797,42.256,139387.0
2015-11-24 15:10:00,55.42,55.48,55.4,55.44,229871.0,42.256,42.3017,42.2407,42.2712,229871.0
2015-11-24 15:20:00,55.43,55.45,55.36,55.37,208460.0,42.2636,42.2788,42.2102,42.2178,208460.0
2015-11-24 15:30:00,55.37,55.4,55.31,55.33,298514.0,42.2178,42.2407,42.1721,42.1873,298514.0
2015-11-24 15:40:00,55.32,55.36,55.29,55.3,314836.0,42.1797,42.2102,42.1568,42.1645,314836.0
2015-11-24 15:50:00,55.3,55.34,55.26,55.28,685004.0,42.1645,42.195,42.134,42.1492,685004.0
2015-11-25 09:30:00,55.46,55.52,55.2,55.3,570461.0,42.2865,42.3322,42.0882,42.1645,570461.0
2015-11-25 09:40:00,55.31,55.36,55.18,55.2,422062.0,42.1721,42.2102,42.073,42.0882,422062.0
2015-11-25 09:50:00,55.21,55.25,55.18,55.23,381312.0,42.0958,42.1263,42.073,42.1111,381312.0
2015-11-25 10:00:00,55.24,55.4,55.24,55.33,375256.0,42.1187,42.2407,42.1187,42.1873,375256.0
2015-11-25 10:10:00,55.33,55.39,55.31,55.32,283597.0,42.1873,42.2331,42.1721,42.1797,283597.0
2015-11-25 10:20:00,55.32,55.33,55.22,55.24,271265.0,42.1797,42.1873,42.1035,42.1187,271265.0
2015-11-25 10:30:00,55.24,55.32,55.22,55.3,168314.0,42.1187,42.1797,42.1035,42.1645,168314.0
2015-11-25 10:40:00,55.3,55.35,55.27,55.29,161213.0,42.1645,42.2026,42.1416,42.1568,161213.0
2015-11-25 10:50:00,55.29,55.3,55.2,55.21,161255.0,42.1568,42.1645,42.0882,42.0958,161255.0
2015-11-25 11:00:00,55.21,55.22,55.14,55.2,275253.0,42.0958,42.1035,42.0425,42.0882,275253.0
2015-11-25 11:10:00,55.2,55.21,55.1,55.18,202943.0,42.0882,42.0958,42.012,42.073,202943.0
2015-11-25 11:20:00,55.18,55.25,55.15,55.2,316942.0,42.073,42.1263,42.0501,42.0882,316942.0
2015-11-25 11:30:00,55.19,55.21,55.13,55.16,246156.0,42.0806,42.0958,42.0349,42.0577,246156.0
2015-11-25 11:40:00,55.16,55.17,55.1,55.13,181232.0,42.0577,42.0654,42.012,42.0349,181232.0
2015-11-25 11:50:00,55.13,55.19,55.12,55.16,170507.0,42.0349,42.0806,42.0272,42.0577,170507.0
2015-11-25 12:00:00,55.17,55.25,55.16,55.22,181309.0,42.0654,42.1263,42.0577,42.1035,181309.0
2015-11-25 12:10:00,55.22,55.28,55.19,55.25,255921.0,42.1035,42.1492,42.0806,42.1263,255921.0
2015-11-25 12:20:00,55.26,55.31,55.25,55.3,132920.0,42.134,42.1721,42.1263,42.1645,132920.0
2015-11-25 12:30:00,55.29,55.3,55.23,55.25,107082.0,42.1568,42.1645,42.1111,42.1263,107082.0
2015-11-25 12:40:00,55.25,55.26,55.21,55.22,120205.0,42.1263,42.134,42.0958,42.1035,120205.0
2015-11-25 12:50:00,55.22,55.25,55.2,55.21,143151.0,42.1035,42.1263,42.0882,42.0958,143151.0
2015-11-25 13:00:00,55.21,55.21,55.14,55.2,153156.0,42.0958,42.0958,42.0425,42.0882,153156.0
2015-11-25 13:10:00,55.2,55.21,55.12,55.16,168539.0,42.0882,42.0958,42.0272,42.0577,168539.0
2015-11-25 13:20:00,55.16,55.23,55.14,55.21,155159.0,42.0577,42.1111,42.0425,42.0958,155159.0
2015-11-25 13:30:00,55.22,55.25,55.19,55.2,351026.0,42.1035,42.1263,42.0806,42.0882,351026.0
2015-11-25 13:40:00,55.19,55.19,55.13,55.13,150517.0,42.0806,42.0806,42.0349,42.0349,150517.0
2015-11-25 13:50:00,55.13,55.2,55.13,55.18,120667.0,42.0349,42.0882,42.0349,42.073,120667.0
2015-11-25 14:00:00,55.18,55.22,55.16,55.18,110929.0,42.073,42.1035,42.0577,42.073,110929.0
2015-11-25 14:10:00,55.18,55.21,55.16,55.2,94264.0,42.073,42.0958,42.0577,42.0882,94264.0
2015-11-25 14:20:00,55.21,55.24,55.18,55.19,122958.0,42.0958,42.1187,42.073,42.0806,122958.0
2015-11-25 14:30:00,55.2,55.25,55.19,55.22,115702.0,42.0882,42.1263,42.0806,42.1035,115702.0
2015-11-25 14:40:00,55.22,55.24,55.19,55.22,88298.0,42.1035,42.1187,42.0806,42.1035,88298.0
2015-11-25 14:50:00,55.22,55.28,55.21,55.28,111934.0,42.1035,42.1492,42.0958,42.1492,111934.0
2015-11-25 15:00:00,55.28,55.3,55.25,55.28,127499.0,42.1492,42.1645,42.1263,42.1492,127499.0
2015-11-25 15:10:00,55.27,55.31,55.23,55.23,172601.0,42.1416,42.1721,42.1111,42.1111,172601.0
2015-11-25 15:20:00,55.24,55.3,55.21,55.28,200701.0,42.1187,42.1645,42.0958,42.1492,200701.0
2015-11-25 15:30:00,55.27,55.28,55.19,55.19,176433.0,42.1416,42.1492,42.0806,42.0806,176433.0
2015-11-25 15:40:00,55.19,55.23,55.18,55.22,254662.0,42.0806,42.1111,42.073,42.1035,254662.0
2015-11-25 15:50:00,55.22,55.23,55.16,55.21,567685.0,42.1035,42.1111,42.0577,42.0958,567685.0
2015-11-27 09:30:00,55.34,55.38,55.11,55.16,406166.0,42.195,42.2255,42.0196,42.0577,406166.0
2015-11-27 09:40:00,55.16,55.18,55.04,55.08,251869.0,42.0577,42.073,41.9662,41.9967,251869.0
2015-11-27 09:50:00,55.07,55.14,54.98,55.14,316032.0,41.9891,42.0425,41.9205,42.0425,316032.0
2015-11-27 10:00:00,55.13,55.25,55.07,55.25,328520.0,42.0349,42.1263,41.9891,42.1263,328520.0
2015-11-27 10:10:00,55.25,55.25,55.15,55.18,330990.0,42.1263,42.1263,42.0501,42.073,330990.0
2015-11-27 10:20:00,55.19,55.22,55.14,55.18,148560.0,42.0806,42.1035,42.0425,42.073,148560.0
2015-11-27 10:30:00,55.17,55.23,55.14,55.15,161686.0,42.0654,42.1111,42.0425,42.0501,161686.0
2015-11-27 10:40:00,55.15,55.25,55.1,55.21,162054.0,42.0501,42.1263,42.012,42.0958,162054.0
2015-11-27 10:50:00,55.2,55.24,55.16,55.2,128324.0,42.0882,42.1187,42.0577,42.0882,128324.0
2015-11-27 11:00:00,55.21,55.31,55.21,55.28,136646.0,42.0958,42.1721,42.0958,42.1492,136646.0
2015-11-27 11:10:00,55.29,55.34,55.25,55.32,139479.0,42.1568,42.195,42.1263,42.1797,139479.0
2015-11-27 11:20:00,55.32,55.35,55.28,55.33,89290.0,42.1797,42.2026,42.1492,42.1873,89290.0
2015-11-27 11:30:00,55.33,55.39,55.3,55.34,121358.0,42.1873,42.2331,42.1645,42.195,121358.0
2015-11-27 11:40:00,55.34,55.35,55.27,55.28,155492.0,42.195,42.2026,42.1416,42.1492,155492.0
2015-11-27 11:50:00,55.29,55.32,55.24,55.3,136722.0,42.1568,42.1797,42.1187,42.1645,136722.0
2015-11-27 12:00:00,55.31,55.35,55.27,55.34,132453.0,42.1721,42.2026,42.1416,42.195,132453.0
2015-11-27 12:10:00,55.34,55.4,55.33,55.38,85365.0,42.195,42.2407,42.1873,42.2255,85365.0
2015-11-27 12:20:00,55.38,55.4,55.35,55.37,184868.0,42.2255,42.2407,42.2026,42.2178,184868.0
2015-11-27 12:30:00,55.38,55.47,55.38,55.44,121008.0,42.2255,42.2941,42.2255,42.2712,121008.0
2015-11-27 12:40:00,55.45,55.46,55.41,55.41,190209.0,42.2788,42.2865,42.2483,42.2483,190209.0
2015-11-27 12:50:00,55.41,55.47,55.39,55.41,350665.0,42.2483,42.2941,42.2331,42.2483,350665.0
2015-11-30 09:30:00,55.46,55.69,55.46,55.59,630729.0,42.2865,42.4618,42.2865,42.3856,630729.0
2015-11-30 09:40:00,55.59,55.68,55.43,55.48,400325.0,42.3856,42.4542,42.2636,42.3017,400325.0
2015-11-30 09:50:00,55.48,55.52,55.4,55.41,283016.0,42.3017,42.3322,42.2407,42.2483,283016.0
2015-11-30 10:00:00,55.41,55.41,55.29,55.38,371980.0,42.2483,42.2483,42.1568,42.2255,371980.0
2015-11-30 10:10:00,55.38,55.42,55.33,55.36,347904.0,42.2255,42.256,42.1873,42.2102,347904.0
2015-11-30 10:20:00,55.36,55.39,55.31,55.33,207355.0,42.2102,42.2331,42.1721,42.1873,207355.0
2015-11-30 10:30:00,55.33,55.41,55.28,55.36,389867.0,42.1873,42.2483,42.1492,42.2102,389867.0
2015-11-30 10:40:00,55.36,55.4,55.33,55.38,394555.0,42.2102,42.2407,42.1873,42.2255,394555.0
2015-11-30 10:50:00,55.37,55.38,55.24,55.28,277888.0,42.2178,42.2255,42.1187,42.1492,277888.0
2015-11-30 11:00:00,55.28,55.29,55.23,55.28,187355.0,42.1492,42.1568,42.1111,42.1492,187355.0
2015-11-30 11:10:00,55.28,55.38,55.27,55.33,181818.0,42.1492,42.2255,42.1416,42.1873,181818.0
2015-11-30 11:20:00,55.32,55.35,55.22,55.24,193052.0,42.1797,42.2026,42.1035,42.1187,193052.0
2015-11-30 11:30:00,55.23,55.3,55.2,55.28,169912.0,42.1111,42.1645,42.0882,42.1492,169912.0
2015-11-30 11:40:00,55.28,55.34,55.25,55.26,203361.0,42.1492,42.195,42.1263,42.134,203361.0
2015-11-30 11:50:00,55.26,55.3,55.22,55.27,131467.0,42.134,42.1645,42.1035,42.1416,131467.0
2015-11-30 12:00:00,55.27,55.31,55.24,55.27,168496.0,42.1416,42.1721,42.1187,42.1416,168496.0
2015-11-30 12:10:00,55.27,55.31,55.25,55.3,121919.0,42.1416,42.1721,42.1263,42.1645,121919.0
2015-11-30 12:20:00,55.3,55.34,55.25,55.34,170883.0,42.1645,42.195,42.1263,42.195,170883.0
2015-11-30 12:30:00,55.34,55.36,55.28,55.3,99788.0,42.195,42.2102,42.1492,42.1645,99788.0
2015-11-30 12:40:00,55.29,55.32,55.28,55.3,151756.0,42.1568,42.1797,42.1492,42.1645,151756.0
2015-11-30 12:50:00,55.29,55.31,55.27,55.28,331232.0,42.1568,42.1721,42.1416,42.1492,331232.0
2015-11-30 13:00:00,55.28,55.29,55.22,55.23,116560.0,42.1492,42.1568,42.1035,42.1111,116560.0
2015-11-30 13:10:00,55.23,55.3,55.21,55.28,171325.0,42.1111,42.1645,42.0958,42.1492,171325.0
2015-11-30 13:20:00,55.28,55.39,55.25,55.38,197028.0,42.1492,42.2331,42.1263,42.2255,197028.0
2015-11-30 13:30:00,55.39,55.39,55.32,55.35,263216.0,42.2331,42.2331,42.1797,42.2026,263216.0
2015-11-30 13:40:00,55.34,55.43,55.33,55.43,167117.0,42.195,42.2636,42.1873,42.2636,167117.0
2015-11-30 13:50:00,55.42,55.43,55.38,55.42,127336.0,42.256,42.2636,42.2255,42.256,127336.0
2015-11-30 14:00:00,55.42,55.43,55.34,55.39,165037.0,42.256,42.2636,42.195,42.2331,165037.0
2015-11-30 14:10:00,55.39,55.41,55.33,55.4,126338.0,42.2331,42.2483,42.1873,42.2407,126338.0
2015-11-30 14:20:00,55.39,55.4,55.33,55.36,154158.0,42.2331,42.2407,42.1873,42.2102,154158.0
2015-11-30 14:30:00,55.35,55.36,55.31,55.32,195417.0,42.2026,42.2102,42.1721,42.1797,195417.0
2015-11-30 14:40:00,55.31,55.35,55.29,55.31,132351.0,42.1721,42.2026,42.1568,42.1721,132351.0
2015-11-30 14:50:00,55.32,55.33,55.22,55.24,218838.0,42.1797,42.1873,42.1035,42.1187,218838.0
2015-11-30 15:00:00,55.25,55.28,55.21,55.28,194545.0,42.1263,42.1492,42.0958,42.1492,194545.0
2015-11-30 15:10:00,55.28,55.29,55.21,55.23,199130.0,42.1492,42.1568,42.0958,42.1111,199130.0
2015-11-30 15:20:00,55.23,55.28,55.2,55.24,279811.0,42.1111,42.1492,42.0882,42.1187,279811.0
2015-11-30 15:30:00,55.24,55.31,55.23,55.25,362996.0,42.1187,42.1721,42.1111,42.1263,362996.0
2015-11-30 15:40:00,55.25,55.26,55.15,55.19,623671.0,42.1263,42.134,42.0501,42.0806,623671.0
2015-11-30 15:50:00,55.18,55.24,55.14,55.15,1735342.0,42.073,42.1187,42.0425,42.0501,1735342.0
2015-12-01 09:30:00,55.51,55.77,55.46,55.74,876393.0,42.3246,42.5228,42.2865,42.5,876393.0
2015-12-01 09:40:00,55.73,55.76,55.67,55.71,576098.0,42.4923,42.5152,42.4466,42.4771,576098.0
2015-12-01 09:50:00,55.72,55.77,55.7,55.75,337176.0,42.4847,42.5228,42.4695,42.5076,337176.0
2015-12-01 10:00:00,55.74,55.75,55.53,55.62,379715.0,42.5,42.5076,42.3398,42.4085,379715.0
2015-12-01 10:10:00,55.62,55.62,55.35,55.46,349144.0,42.4085,42.4085,42.2026,42.2865,349144.0
2015-12-01 10:20:00,55.46,55.48,55.4,55.45,290498.0,42.2865,42.3017,42.2407,42.2788,290498.0
2015-12-01 10:30:00,55.45,55.52,55.41,55.48,410809.0,42.2788,42.3322,42.2483,42.3017,410809.0
2015-12-01 10:40:00,55.49,55.63,55.48,55.6,263126.0,42.3093,42.4161,42.3017,42.3932,263126.0
2015-12-01 10:50:00,55.6,55.64,55.55,55.58,189018.0,42.3932,42.4237,42.3551,42.378,189018.0
2015-12-01 11:00:00,55.58,55.6,55.46,55.46,220779.0,42.378,42.3932,42.2865,42.2865,220779.0
2015-12-01 11:10:00,55.47,55.48,55.39,55.44,260263.0,42.2941,42.3017,42.2331,42.2712,260263.0
2015-12-01 11:20:00,55.43,55.47,55.37,55.43,294462.0,42.2636,42.2941,42.2178,42.2636,294462.0
2015-12-01 11:30:00,55.43,55.46,55.3,55.3,274241.0,42.2636,42.2865,42.1645,42.1645,274241.0
2015-12-01 11:40:00,55.29,55.42,55.29,55.41,175392.0,42.1568,42.256,42.1568,42.2483,175392.0
2015-12-01 11:50:00,55.4,55.42,55.28,55.34,293271.0,42.2407,42.256,42.1492,42.195,293271.0
2015-12-01 12:00:00,55.34,55.42,55.33,55.41,304385.0,42.195,42.256,42.1873,42.2483,304385.0
2015-12-01 12:10:00,55.4,55.44,55.38,55.4,152073.0,42.2407,42.2712,42.2255,42.2407,152073.0
2015-12-01 12:20:00,55.41,55.43,55.31,55.34,482717.0,42.2483,42.2636,42.1721,42.195,482717.0
2015-12-01 12:30:00,55.33,55.44,55.27,55.43,396527.0,42.1873,42.2712,42.1416,42.2636,396527.0
2015-12-01 12:40:00,55.44,55.47,55.41,55.44,201941.0,42.2712,42.2941,42.2483,42.2712,201941.0
2015-12-01 12:50:00,55.43,55.48,55.41,55.43,217035.0,42.2636,42.3017,42.2483,42.2636,217035.0
2015-12-01 13:00:00,55.43,55.49,55.39,55.45,226117.0,42.2636,42.3093,42.2331,42.2788,226117.0
2015-12-01 13:10:00,55.45,55.46,55.35,55.36,218275.0,42.2788,42.2865,42.2026,42.2102,218275.0
2015-12-01 13:20:00,55.36,55.42,55.36,55.37,156257.0,42.2102,42.256,42.2102,42.2178,156257.0
2015-12-01 13:30:00,55.38,55.41,55.33,55.4,232539.0,42.2255,42.2483,42.1873,42.2407,232539.0
2015-12-01 13:40:00,55.4,55.43,55.37,55.41,197846.0,42.2407,42.2636,42.2178,42.2483,197846.0
2015-12-01 13:50:00,55.4,55.45,55.36,55.37,284669.0,42.2407,42.2788,42.2102,42.2178,284669.0
2015-12-01 14:00:00,55.38,55.47,55.37,55.46,176128.0,42.2255,42.2941,42.2178,42.2865,176128.0
2015-12-01 14:10:00,55.47,55.47,55.41,55.45,219713.0,42.2941,42.2941,42.2483,42.2788,219713.0
2015-12-01 14:20:00,55.46,55.5,55.41,55.5,336875.0,42.2865,42.317,42.2483,42.317,336875.0
2015-12-01 14:30:00,55.5,55.5,55.44,55.45,151911.0,42.317,42.317,42.2712,42.2788,151911.0
2015-12-01 14:40:00,55.44,55.54,55.44,55.51,226474.0,42.2712,42.3475,42.2712,42.3246,226474.0
2015-12-01 14:50:00,55.51,55.52,55.46,55.48,197413.0,42.3246,42.3322,42.2865,42.3017,197413.0
2015-12-01 15:00:00,55.48,55.53,55.47,55.51,212142.0,42.3017,42.3398,42.2941,42.3246,212142.0
2015-12-01 15:10:00,55.51,55.54,55.49,55.52,198029.0,42.3246,42.3475,42.3093,42.3322,198029.0
2015-12-01 15:20:00,55.52,55.55,55.46,55.54,348589.0,42.3322,42.3551,42.2865,42.3475,348589.0
2015-12-01 15:30:00,55.54,55.6,55.52,55.58,469824.0,42.3475,42.3932,42.3322,42.378,469824.0
2015-12-01 15:40:00,55.58,55.65,55.57,55.61,393476.0,42.378,42.4313,42.3703,42.4008,393476.0
2015-12-01 15:50:00,55.61,55.73,55.6,55.7,1379624.0,42.4008,42.4923,42.3932,42.4695,1379624.0
2015-12-02 09:30:00,55.8,55.8,55.67,55.7,480916.0,42.5457,42.5457,42.4466,42.4695,480916.0
2015-12-02 09:40:00,55.7,55.75,55.64,55.65,228045.0,42.4695,42.5076,42.4237,42.4313,228045.0
2015-12-02 09:50:00,55.65,55.66,55.54,55.59,232353.0,42.4313,42.439,42.3475,42.3856,232353.0
2015-12-02 10:00:00,55.6,55.7,55.57,55.61,387509.0,42.3932,42.4695,42.3703,42.4008,387509.0
2015-12-02 10:10:00,55.61,55.65,55.5,55.59,420533.0,42.4008,42.4313,42.317,42.3856,420533.0
2015-12-02 10:20:00,55.59,55.61,55.51,55.55,232135.0,42.3856,42.4008,42.3246,42.3551,232135.0
2015-12-02 10:30:00,55.55,55.57,55.5,55.53,141188.0,42.3551,42.3703,42.317,42.3398,141188.0
2015-12-02 10:40:00,55.54,55.61,55.51,55.53,228909.0,42.3475,42.4008,42.3246,42.3398,228909.0
2015-12-02 10:50:00,55.54,55.57,55.49,55.53,207165.0,42.3475,42.3703,42.3093,42.3398,207165.0
2015-12-02 11:00:00,55.53,55.53,55.42,55.43,343980.0,42.3398,42.3398,42.256,42.2636,343980.0
2015-12-02 11:10:00,55.44,55.45,55.38,55.41,130800.0,42.2712,42.2788,42.2255,42.2483,130800.0
2015-12-02 11:20:00,55.41,55.48,55.38,55.39,318334.0,42.2483,42.3017,42.2255,42.2331,318334.0
2015-12-02 11:30:00,55.39,55.44,55.36,55.39,196341.0,42.2331,42.2712,42.2102,42.2331,196341.0
2015-12-02 11:40:00,55.39,55.41,55.33,55.36,148895.0,42.2331,42.2483,42.1873,42.2102,148895.0
2015-12-02 11:50:00,55.35,55.4,55.33,55.36,199632.0,42.2026,42.2407,42.1873,42.2102,199632.0
2015-12-02 12:00:00,55.36,55.45,55.35,55.4,145536.0,42.2102,42.2788,42.2026,42.2407,145536.0
2015-12-02 12:10:00,55.41,55.44,55.37,55.4,128202.0,42.2483,42.2712,42.2178,42.2407,128202.0
2015-12-02 12:20:00,55.41,55.54,55.38,55.53,260395.0,42.2483,42.3475,42.2255,42.3398,260395.0
2015-12-02 12:30:00,55.54,55.6,55.51,55.58,234948.0,42.3475,42.3932,42.3246,42.378,234948.0
2015-12-02 12:40:00,55.58,55.63,55.5,55.53,195219.0,42.378,42.4161,42.317,42.3398,195219.0
2015-12-02 12:50:00,55.54,55.54,55.42,55.43,170837.0,42.3475,42.3475,42.256,42.2636,170837.0
2015-12-02 13:00:00,55.42,55.5,55.4,55.48,223895.0,42.256,42.317,42.2407,42.3017,223895.0
2015-12-02 13:10:00,55.48,55.51,55.43,55.48,167559.0,42.3017,42.3246,42.2636,42.3017,167559.0
2015-12-02 13:20:00,55.47,55.59,55.47,55.55,165939.0,42.2941,42.3856,42.2941,42.3551,165939.0
2015-12-02 13:30:00,55.55,55.59,55.48,55.48,171404.0,42.3551,42.3856,42.3017,42.3017,171404.0
2015-12-02 13:40:00,55.48,55.48,55.4,55.41,142586.0,42.3017,42.3017,42.2407,42.2483,142586.0
2015-12-02 13:50:00,55.41,55.43,55.34,55.38,178906.0,42.2483,42.2636,42.195,42.2255,178906.0
2015-12-02 14:00:00,55.38,55.39,55.3,55.33,173930.0,42.2255,42.2331,42.1645,42.1873,173930.0
2015-12-02 14:10:00,55.33,55.35,55.23,55.26,185075.0,42.1873,42.2026,42.1111,42.134,185075.0
2015-12-02 14:20:00,55.27,55.3,55.22,55.27,233195.0,42.1416,42.1645,42.1035,42.1416,233195.0
2015-12-02 14:30:00,55.26,55.29,55.21,55.26,219519.0,42.134,42.1568,42.0958,42.134,219519.0
2015-12-02 14:40:00,55.25,55.26,55.06,55.08,345831.0,42.1263,42.134,41.9815,41.9967,345831.0
2015-12-02 14:50:00,55.07,55.1,55.01,55.04,315612.0,41.9891,42.012,41.9434,41.9662,315612.0
2015-12-02 15:00:00,55.04,55.1,55.0,55.04,245484.0,41.9662,42.012,41.9357,41.9662,245484.0
2015-12-02 15:10:00,55.03,55.09,55.01,55.08,317609.0,41.9586,42.0044,41.9434,41.9967,317609.0
2015-12-02 15:20:00,55.07,55.14,55.05,55.07,274110.0,41.9891,42.0425,41.9739,41.9891,274110.0
2015-12-02 15:30:00,55.06,55.09,55.0,55.02,301850.0,41.9815,42.0044,41.9357,41.951,301850.0
2015-12-02 15:40:00,55.02,55.1,55.02,55.04,483294.0,41.951,42.012,41.951,41.9662,483294.0
2015-12-02 15:50:00,55.03,55.14,55.02,55.11,1027851.0,41.9586,42.0425,41.951,42.0196,1027851.0
2015-12-03 09:30:00,55.13,55.22,54.97,55.1,640924.0,42.0349,42.1035,41.9129,42.012,640924.0
2015-12-03 09:40:00,55.11,55.12,54.9,54.96,407945.0,42.0196,42.0272,41.8595,41.9052,407945.0
2015-12-03 09:50:00,54.96,55.0,54.82,54.86,575613.0,41.9052,41.9357,41.7985,41.829,575613.0
2015-12-03 10:00:00,54.86,54.86,54.66,54.67,411765.0,41.829,41.829,41.6765,41.6841,411765.0
2015-12-03 10:10:00,54.67,54.88,54.66,54.78,370272.0,41.6841,41.8442,41.6765,41.768,370272.0
2015-12-03 10:20:00,54.78,54.88,54.68,54.8,216395.0,41.768,41.8442,41.6917,41.7832,216395.0
2015-12-03 10:30:00,54.8,54.86,54.68,54.69,253316.0,41.7832,41.829,41.6917,41.6994,253316.0
2015-12-03 10:40:00,54.68,54.74,54.64,54.72,274185.0,41.6917,41.7375,41.6612,41.7222,274185.0
2015-12-03 10:50:00,54.72,54.75,54.61,54.65,191657.0,41.7222,41.7451,41.6384,41.6689,191657.0
2015-12-03 11:00:00,54.65,54.91,54.61,54.9,348419.0,41.6689,41.8671,41.6384,41.8595,348419.0
2015-12-03 11:10:00,54.9,54.97,54.85,54.88,232642.0,41.8595,41.9129,41.8214,41.8442,232642.0
2015-12-03 11:20:00,54.88,54.92,54.79,54.91,319329.0,41.8442,41.8747,41.7756,41.8671,319329.0
2015-12-03 11:30:00,54.91,54.94,54.8,54.83,247352.0,41.8671,41.89,41.7832,41.8061,247352.0
2015-12-03 11:40:00,54.84,54.86,54.74,54.82,168517.0,41.8137,41.829,41.7375,41.7985,168517.0
2015-12-03 11:50:00,54.82,54.9,54.81,54.86,107440.0,41.7985,41.8595,41.7909,41.829,107440.0
2015-12-03 12:00:00,54.86,54.9,54.75,54.77,190065.0,41.829,41.8595,41.7451,41.7604,190065.0
2015-12-03 12:10:00,54.77,54.79,54.69,54.73,160148.0,41.7604,41.7756,41.6994,41.7299,160148.0
2015-12-03 12:20:00,54.73,54.74,54.52,54.57,255333.0,41.7299,41.7375,41.5697,41.6079,255333.0
2015-12-03 12:30:00,54.56,54.64,54.53,54.61,137167.0,41.6002,41.6612,41.5774,41.6384,137167.0
2015-12-03 12:40:00,54.61,54.65,54.58,54.6,169790.0,41.6384,41.6689,41.6155,41.6307,169790.0
2015-12-03 12:50:00,54.59,54.61,54.43,54.44,209392.0,41.6231,41.6384,41.5011,41.5087,209392.0
2015-12-03 13:00:00,54.44,54.54,54.4,54.5,387160.0,41.5087,41.585,41.4783,41.5545,387160.0
2015-12-03 13:10:00,54.51,54.58,54.46,54.58,182734.0,41.5621,41.6155,41.524,41.6155,182734.0
2015-12-03 13:20:00,54.58,54.65,54.52,54.61,119488.0,41.6155,41.6689,41.5697,41.6384,119488.0
2015-12-03 13:30:00,54.63,54.64,54.49,54.53,110648.0,41.6536,41.6612,41.5469,41.5774,110648.0
2015-12-03 13:40:00,54.52,54.58,54.46,54.46,152715.0,41.5697,41.6155,41.524,41.524,152715.0
2015-12-03 13:50:00,54.47,54.47,54.4,54.43,225197.0,41.5316,41.5316,41.4783,41.5011,225197.0
2015-12-03 14:00:00,54.42,54.43,54.33,54.41,275013.0,41.4935,41.5011,41.4249,41.4859,275013.0
2015-12-03 14:10:00,54.41,54.45,54.38,54.41,169671.0,41.4859,41.5164,41.463,41.4859,169671.0
2015-12-03 14:20:00,54.41,54.44,54.3,54.32,368588.0,41.4859,41.5087,41.402,41.4173,368588.0
2015-12-03 14:30:00,54.32,54.34,54.23,54.24,332263.0,41.4173,41.4325,41.3486,41.3563,332263.0
2015-12-03 14:40:00,54.24,54.25,54.12,54.23,457987.0,41.3563,41.3639,41.2648,41.3486,457987.0
2015-12-03 14:50:00,54.23,54.33,54.22,54.32,236982.0,41.3486,41.4249,41.341,41.4173,236982.0
2015-12-03 15:00:00,54.31,54.32,54.17,54.17,271228.0,41.4096,41.4173,41.3029,41.3029,271228.0
2015-12-03 15:10:00,54.17,54.21,54.1,54.13,279282.0,41.3029,41.3334,41.2495,41.2724,279282.0
2015-12-03 15:20:00,54.14,54.26,54.1,54.13,461305.0,41.28,41.3715,41.2495,41.2724,461305.0
2015-12-03 15:30:00,54.14,54.24,54.03,54.22,530701.0,41.28,41.3563,41.1961,41.341,530701.0
2015-12-03 15:40:00,54.22,54.26,54.09,54.25,620242.0,41.341,41.3715,41.2419,41.3639,620242.0
2015-12-03 15:50:00,54.25,54.35,54.14,54.22,1560776.0,41.3639,41.4401,41.28,41.341,1560776.0
2015-12-04 09:30:00,54.48,54.65,54.3,54.31,594560.0,41.5392,41.6689,41.402,41.4096,594560.0
2015-12-04 09:40:00,54.32,54.82,54.31,54.8,652484.0,41.4173,41.7985,41.4096,41.7832,652484.0
2015-12-04 09:50:00,54.79,54.84,54.74,54.76,460933.0,41.7756,41.8137,41.7375,41.7527,460933.0
2015-12-04 10:00:00,54.76,54.79,54.67,54.7,349409.0,41.7527,41.7756,41.6841,41.707,349409.0
2015-12-04 10:10:00,54.7,54.84,54.7,54.83,389232.0,41.707,41.8137,41.707,41.8061,389232.0
2015-12-04 10:20:00,54.83,54.97,54.82,54.94,354255.0,41.8061,41.9129,41.7985,41.89,354255.0
2015-12-04 10:30:00,54.94,55.07,54.9,55.05,395169.0,41.89,41.9891,41.8595,41.9739,395169.0
2015-12-04 10:40:00,55.06,55.06,54.95,55.02,393106.0,41.9815,41.9815,41.8976,41.951,393106.0
2015-12-04 10:50:00,55.02,55.05,54.98,55.02,307247.0,41.951,41.9739,41.9205,41.951,307247.0
2015-12-04 11:00:00,55.02,55.05,54.96,54.99,333170.0,41.951,41.9739,41.9052,41.9281,333170.0
2015-12-04 11:10:00,54.99,55.02,54.9,54.93,747694.0,41.9281,41.951,41.8595,41.8824,747694.0
2015-12-04 11:20:00,54.93,55.01,54.9,54.91,356027.0,41.8824,41.9434,41.8595,41.8671,356027.0
2015-12-04 11:30:00,54.91,55.02,54.9,54.95,352219.0,41.8671,41.951,41.8595,41.8976,352219.0
2015-12-04 11:40:00,54.95,54.95,54.85,54.86,207840.0,41.8976,41.8976,41.8214,41.829,207840.0
2015-12-04 11:50:00,54.86,54.92,54.84,54.9,286437.0,41.829,41.8747,41.8137,41.8595,286437.0
2015-12-04 12:00:00,54.9,54.99,54.86,54.98,226428.0,41.8595,41.9281,41.829,41.9205,226428.0
2015-12-04 12:10:00,54.99,55.04,54.95,54.95,351128.0,41.9281,41.9662,41.8976,41.8976,351128.0
2015-12-04 12:20:00,54.96,55.05,54.93,54.99,283795.0,41.9052,41.9739,41.8824,41.9281,283795.0
2015-12-04 12:30:00,54.99,55.28,54.98,55.27,345491.0,41.9281,42.1492,41.9205,42.1416,345491.0
2015-12-04 12:40:00,55.27,55.43,55.27,55.39,314820.0,42.1416,42.2636,42.1416,42.2331,314820.0
2015-12-04 12:50:00,55.4,55.49,55.32,55.48,206520.0,42.2407,42.3093,42.1797,42.3017,206520.0
2015-12-04 13:00:00,55.49,55.57,55.47,55.57,393059.0,42.3093,42.3703,42.2941,42.3703,393059.0
2015-12-04 13:10:00,55.56,55.65,55.55,55.59,356885.0,42.3627,42.4313,42.3551,42.3856,356885.0
2015-12-04 13:20:00,55.58,55.6,55.48,55.56,200980.0,42.378,42.3932,42.3017,42.3627,200980.0
2015-12-04 13:30:00,55.56,55.58,55.48,55.57,196634.0,42.3627,42.378,42.3017,42.3703,196634.0
2015-12-04 13:40:00,55.58,55.59,55.5,55.53,189705.0,42.378,42.3856,42.317,42.3398,189705.0
2015-12-04 13:50:00,55.53,55.63,55.52,55.61,209330.0,42.3398,42.4161,42.3322,42.4008,209330.0
2015-12-04 14:00:00,55.62,55.67,55.59,55.63,222339.0,42.4085,42.4466,42.3856,42.4161,222339.0
2015-12-04 14:10:00,55.62,55.63,55.51,55.51,257125.0,42.4085,42.4161,42.3246,42.3246,257125.0
2015-12-04 14:20:00,55.52,55.69,55.52,55.66,250004.0,42.3322,42.4618,42.3322,42.439,250004.0
2015-12-04 14:30:00,55.66,55.75,55.64,55.7,357097.0,42.439,42.5076,42.4237,42.4695,357097.0
2015-12-04 14:40:00,55.7,55.79,55.68,55.76,282700.0,42.4695,42.5381,42.4542,42.5152,282700.0
2015-12-04 14:50:00,55.76,55.84,55.75,55.83,256221.0,42.5152,42.5762,42.5076,42.5686,256221.0
2015-12-04 15:00:00,55.83,55.88,55.76,55.88,297377.0,42.5686,42.6067,42.5152,42.6067,297377.0
2015-12-04 15:10:00,55.87,55.87,55.68,55.69,573253.0,42.5991,42.5991,42.4542,42.4618,573253.0
2015-12-04 15:20:00,55.69,55.73,55.57,55.62,605333.0,42.4618,42.4923,42.3703,42.4085,605333.0
2015-12-04 15:30:00,55.61,55.62,55.48,55.52,418471.0,42.4008,42.4085,42.3017,42.3322,418471.0
2015-12-04 15:40:00,55.51,55.61,55.43,55.45,1212178.0,42.3246,42.4008,42.2636,42.2788,1212178.0
2015-12-04 15:50:00,55.45,55.67,55.41,55.65,1865581.0,42.2788,42.4466,42.2483,42.4313,1865581.0
2015-12-07 09:30:00,55.45,55.56,55.27,55.44,551828.0,42.2788,42.3627,42.1416,42.2712,551828.0
2015-12-07 09:40:00,55.44,55.54,55.33,55.33,746532.0,42.2712,42.3475,42.1873,42.1873,746532.0
2015-12-07 09:50:00,55.33,55.41,55.31,55.37,633631.0,42.1873,42.2483,42.1721,42.2178,633631.0
2015-12-07 10:00:00,55.38,55.46,55.31,55.45,590292.0,42.2255,42.2865,42.1721,42.2788,590292.0
2015-12-07 10:10:00,55.45,55.47,55.33,55.35,469421.0,42.2788,42.2941,42.1873,42.2026,469421.0
2015-12-07 10:20:00,55.35,55.41,55.27,55.34,235956.0,42.2026,42.2483,42.1416,42.195,235956.0
2015-12-07 10:30:00,55.35,55.35,55.2,55.29,528139.0,42.2026,42.2026,42.0882,42.1568,528139.0
2015-12-07 10:40:00,55.29,55.31,55.13,55.17,452178.0,42.1568,42.1721,42.0349,42.0654,452178.0
2015-12-07 10:50:00,55.16,55.25,55.14,55.2,448631.0,42.0577,42.1263,42.0425,42.0882,448631.0
2015-12-07 11:00:00,55.19,55.24,55.14,55.2,252673.0,42.0806,42.1187,42.0425,42.0882,252673.0
2015-12-07 11:10:00,55.21,55.22,55.08,55.11,289204.0,42.0958,42.1035,41.9967,42.0196,289204.0
2015-12-07 11:20:00,55.12,55.13,55.02,55.11,514916.0,42.0272,42.0349,41.951,42.0196,514916.0
2015-12-07 11:30:00,55.1,55.21,55.1,55.15,277931.0,42.012,42.0958,42.012,42.0501,277931.0
2015-12-07 11:40:00,55.15,55.22,55.13,55.16,534167.0,42.0501,42.1035,42.0349,42.0577,534167.0
2015-12-07 11:50:00,55.15,55.35,55.14,55.3,401068.0,42.0501,42.2026,42.0425,42.1645,401068.0
2015-12-07 12:00:00,55.3,55.33,55.22,55.23,410021.0,42.1645,42.1873,42.1035,42.1111,410021.0
2015-12-07 12:10:00,55.23,55.36,55.23,55.26,506795.0,42.1111,42.2102,42.1111,42.134,506795.0
2015-12-07 12:20:00,55.27,55.28,55.15,55.15,119147.0,42.1416,42.1492,42.0501,42.0501,119147.0
2015-12-07 12:30:00,55.16,55.21,55.13,55.16,506190.0,42.0577,42.0958,42.0349,42.0577,506190.0
2015-12-07 12:40:00,55.16,55.17,55.07,55.14,262814.0,42.0577,42.0654,41.9891,42.0425,262814.0
2015-12-07 12:50:00,55.14,55.19,55.07,55.14,453472.0,42.0425,42.0806,41.9891,42.0425,453472.0
2015-12-07 13:00:00,55.15,55.25,55.05,55.22,207936.0,42.0501,42.1263,41.9739,42.1035,207936.0
2015-12-07 13:10:00,55.22,55.26,55.05,55.22,341813.0,42.1035,42.134,41.9739,42.1035,341813.0
2015-12-07 13:20:00,55.21,55.35,55.16,55.33,251778.0,42.0958,42.2026,42.0577,42.1873,251778.0
2015-12-07 13:30:00,55.33,55.35,55.22,55.22,179680.0,42.1873,42.2026,42.1035,42.1035,179680.0
2015-12-07 13:40:00,55.21,55.22,55.14,55.16,172487.0,42.0958,42.1035,42.0425,42.0577,172487.0
2015-12-07 13:50:00,55.16,55.31,55.14,55.3,242362.0,42.0577,42.1721,42.0425,42.1645,242362.0
2015-12-07 14:00:00,55.3,55.44,55.24,55.42,182077.0,42.1645,42.2712,42.1187,42.256,182077.0
2015-12-07 14:10:00,55.41,55.42,55.3,55.32,158104.0,42.2483,42.256,42.1645,42.1797,158104.0
2015-12-07 14:20:00,55.32,55.44,55.31,55.41,362475.0,42.1797,42.2712,42.1721,42.2483,362475.0
2015-12-07 14:30:00,55.41,55.47,55.2,55.25,533873.0,42.2483,42.2941,42.0882,42.1263,533873.0
2015-12-07 14:40:00,55.25,55.3,55.2,55.25,191557.0,42.1263,42.1645,42.0882,42.1263,191557.0
2015-12-07 14:50:00,55.25,55.32,55.16,55.18,325293.0,42.1263,42.1797,42.0577,42.073,325293.0
2015-12-07 15:00:00,55.18,55.22,55.09,55.18,462310.0,42.073,42.1035,42.0044,42.073,462310.0
2015-12-07 15:10:00,55.19,55.19,55.09,55.19,245574.0,42.0806,42.0806,42.0044,42.0806,245574.0
2015-12-07 15:20:00,55.19,55.32,55.16,55.32,290792.0,42.0806,42.1797,42.0577,42.1797,290792.0
2015-12-07 15:30:00,55.31,55.37,55.23,55.25,563715.0,42.1721,42.2178,42.1111,42.1263,563715.0
2015-12-07 15:40:00,55.25,55.42,55.24,55.42,690847.0,42.1263,42.256,42.1187,42.256,690847.0
2015-12-07 15:50:00,55.41,55.5,55.38,55.45,693625.0,42.2483,42.317,42.2255,42.2788,693625.0
2015-12-08 09:30:00,54.91,55.17,54.75,54.83,737304.0,41.8671,42.0654,41.7451,41.8061,737304.0
2015-12-08 09:40:00,54.84,55.02,54.75,55.02,642933.0,41.8137,41.951,41.7451,41.951,642933.0
2015-12-08 09:50:00,55.02,55.04,54.85,54.89,390876.0,41.951,41.9662,41.8214,41.8519,390876.0
2015-12-08 10:00:00,54.89,55.04,54.89,54.99,544714.0,41.8519,41.9662,41.8519,41.9281,544714.0
2015-12-08 10:10:00,54.99,55.02,54.85,54.87,377202.0,41.9281,41.951,41.8214,41.8366,377202.0
2015-12-08 10:20:00,54.87,54.89,54.74,54.75,461974.0,41.8366,41.8519,41.7375,41.7451,461974.0
2015-12-08 10:30:00,54.75,54.91,54.71,54.81,530943.0,41.7451,41.8671,41.7146,41.7909,530943.0
2015-12-08 10:40:00,54.81,54.96,54.8,54.9,458441.0,41.7909,41.9052,41.7832,41.8595,458441.0
2015-12-08 10:50:00,54.91,55.02,54.88,55.02,312349.0,41.8671,41.951,41.8442,41.951,312349.0
2015-12-08 11:00:00,55.01,55.21,55.0,55.15,335338.0,41.9434,42.0958,41.9357,42.0501,335338.0
2015-12-08 11:10:00,55.16,55.17,55.06,55.11,229289.0,42.0577,42.0654,41.9815,42.0196,229289.0
2015-12-08 11:20:00,55.11,55.15,54.94,54.94,231022.0,42.0196,42.0501,41.89,41.89,231022.0
2015-12-08 11:30:00,54.94,54.96,54.89,54.94,246613.0,41.89,41.9052,41.8519,41.89,246613.0
2015-12-08 11:40:00,54.93,54.99,54.91,54.93,199637.0,41.8824,41.9281,41.8671,41.8824,199637.0
2015-12-08 11:50:00,54.93,54.93,54.8,54.86,261876.0,41.8824,41.8824,41.7832,41.829,261876.0
2015-12-08 12:00:00,54.85,54.85,54.75,54.75,252064.0,41.8214,41.8214,41.7451,41.7451,252064.0
2015-12-08 12:10:00,54.75,54.78,54.69,54.69,329711.0,41.7451,41.768,41.6994,41.6994,329711.0
2015-12-08 12:20:00,54.7,54.77,54.68,54.72,296784.0,41.707,41.7604,41.6917,41.7222,296784.0
2015-12-08 12:30:00,54.72,54.72,54.65,54.69,167465.0,41.7222,41.7222,41.6689,41.6994,167465.0
2015-12-08 12:40:00,54.69,54.73,54.65,54.66,160606.0,41.6994,41.7299,41.6689,41.6765,160606.0
2015-12-08 12:50:00,54.66,54.75,54.62,54.74,254297.0,41.6765,41.7451,41.646,41.7375,254297.0
2015-12-08 13:00:00,54.75,54.79,54.7,54.75,189249.0,41.7451,41.7756,41.707,41.7451,189249.0
2015-12-08 13:10:00,54.75,54.79,54.65,54.65,186244.0,41.7451,41.7756,41.6689,41.6689,186244.0
2015-12-08 13:20:00,54.65,54.66,54.56,54.64,236121.0,41.6689,41.6765,41.6002,41.6612,236121.0
2015-12-08 13:30:00,54.64,54.76,54.63,54.72,225107.0,41.6612,41.7527,41.6536,41.7222,225107.0
2015-12-08 13:40:00,54.73,54.73,54.65,54.66,249523.0,41.7299,41.7299,41.6689,41.6765,249523.0
2015-12-08 13:50:00,54.66,54.73,54.64,54.71,230257.0,41.6765,41.7299,41.6612,41.7146,230257.0
2015-12-08 14:00:00,54.71,54.82,54.69,54.8,233458.0,41.7146,41.7985,41.6994,41.7832,233458.0
2015-12-08 14:10:00,54.8,54.82,54.72,54.73,272068.0,41.7832,41.7985,41.7222,41.7299,272068.0
2015-12-08 14:20:00,54.72,54.75,54.58,54.59,312466.0,41.7222,41.7451,41.6155,41.6231,312466.0
2015-12-08 14:30:00,54.59,54.63,54.52,54.63,312967.0,41.6231,41.6536,41.5697,41.6536,312967.0
2015-12-08 14:40:00,54.62,54.62,54.52,54.53,362443.0,41.646,41.646,41.5697,41.5774,362443.0
2015-12-08 14:50:00,54.54,54.56,54.49,54.51,497990.0,41.585,41.6002,41.5469,41.5621,497990.0
2015-12-08 15:00:00,54.5,54.55,54.45,54.55,375037.0,41.5545,41.5926,41.5164,41.5926,375037.0
2015-12-08 15:10:00,54.55,54.56,54.42,54.42,582659.0,41.5926,41.6002,41.4935,41.4935,582659.0
2015-12-08 15:20:00,54.43,54.46,54.31,54.36,888646.0,41.5011,41.524,41.4096,41.4478,888646.0
2015-12-08 15:30:00,54.35,54.38,54.29,54.35,1390507.0,41.4401,41.463,41.3944,41.4401,1390507.0
2015-12-08 15:40:00,54.34,54.48,54.28,54.48,1234267.0,41.4325,41.5392,41.3868,41.5392,1234267.0
2015-12-08 15:50:00,54.47,54.52,54.38,54.42,1393667.0,41.5316,41.5697,41.463,41.4935,1393667.0
2015-12-09 09:30:00,54.12,54.48,54.11,54.46,609679.0,41.2648,41.5392,41.2571,41.524,609679.0
2015-12-09 09:40:00,54.46,54.65,54.43,54.51,393797.0,41.524,41.6689,41.5011,41.5621,393797.0
2015-12-09 09:50:00,54.51,54.56,54.41,54.44,289342.0,41.5621,41.6002,41.4859,41.5087,289342.0
2015-12-09 10:00:00,54.43,54.66,54.4,54.65,373546.0,41.5011,41.6765,41.4783,41.6689,373546.0
2015-12-09 10:10:00,54.65,54.78,54.64,54.66,435519.0,41.6689,41.768,41.6612,41.6765,435519.0
2015-12-09 10:20:00,54.66,54.7,54.62,54.64,268662.0,41.6765,41.707,41.646,41.6612,268662.0
2015-12-09 10:30:00,54.64,54.94,54.63,54.85,353995.0,41.6612,41.89,41.6536,41.8214,353995.0
2015-12-09 10:40:00,54.85,54.94,54.84,54.85,212964.0,41.8214,41.89,41.8137,41.8214,212964.0
2015-12-09 10:50:00,54.85,54.89,54.77,54.81,265012.0,41.8214,41.8519,41.7604,41.7909,265012.0
2015-12-09 11:00:00,54.8,54.83,54.66,54.66,268877.0,41.7832,41.8061,41.6765,41.6765,268877.0
2015-12-09 11:10:00,54.67,54.69,54.5,54.51,361296.0,41.6841,41.6994,41.5545,41.5621,361296.0
2015-12-09 11:20:00,54.51,54.55,54.45,54.48,245201.0,41.5621,41.5926,41.5164,41.5392,245201.0
2015-12-09 11:30:00,54.49,54.52,54.36,54.46,334741.0,41.5469,41.5697,41.4478,41.524,334741.0
2015-12-09 11:40:00,54.46,54.49,54.18,54.23,388154.0,41.524,41.5469,41.3105,41.3486,388154.0
2015-12-09 11:50:00,54.24,54.36,54.23,54.31,311387.0,41.3563,41.4478,41.3486,41.4096,311387.0
2015-12-09 12:00:00,54.31,54.36,54.22,54.3,226221.0,41.4096,41.4478,41.341,41.402,226221.0
2015-12-09 12:10:00,54.29,54.31,54.13,54.14,267476.0,41.3944,41.4096,41.2724,41.28,267476.0
2015-12-09 12:20:00,54.13,54.14,54.01,54.06,381518.0,41.2724,41.28,41.1809,41.219,381518.0
2015-12-09 12:30:00,54.06,54.07,53.88,53.9,432422.0,41.219,41.2266,41.0818,41.097,432422.0
2015-12-09 12:40:00,53.9,54.02,53.82,54.01,329996.0,41.097,41.1885,41.036,41.1809,329996.0
2015-12-09 12:50:00,54.0,54.02,53.81,53.85,289203.0,41.1733,41.1885,41.0284,41.0589,289203.0
2015-12-09 13:00:00,53.85,53.98,53.71,53.91,409297.0,41.0589,41.158,40.9521,41.1046,409297.0
2015-12-09 13:10:00,53.9,54.01,53.86,53.93,295589.0,41.097,41.1809,41.0665,41.1199,295589.0
2015-12-09 13:20:00,53.93,53.97,53.8,53.86,336868.0,41.1199,41.1504,41.0208,41.0665,336868.0
2015-12-09 13:30:00,53.87,53.97,53.74,53.93,355739.0,41.0741,41.1504,40.975,41.1199,355739.0
2015-12-09 13:40:00,53.94,53.98,53.81,53.96,202338.0,41.1275,41.158,41.0284,41.1428,202338.0
2015-12-09 13:50:00,53.97,54.1,53.96,54.01,269210.0,41.1504,41.2495,41.1428,41.1809,269210.0
2015-12-09 14:00:00,54.01,54.09,53.96,54.0,198370.0,41.1809,41.2419,41.1428,41.1733,198370.0
2015-12-09 14:10:00,54.01,54.13,54.0,54.04,190540.0,41.1809,41.2724,41.1733,41.2038,190540.0
2015-12-09 14:20:00,54.04,54.05,53.96,54.01,273457.0,41.2038,41.2114,41.1428,41.1809,273457.0
2015-12-09 14:30:00,54.01,54.06,53.93,54.01,288920.0,41.1809,41.219,41.1199,41.1809,288920.0
2015-12-09 14:40:00,54.01,54.02,53.84,53.89,317538.0,41.1809,41.1885,41.0513,41.0894,317538.0
2015-12-09 14:50:00,53.89,53.93,53.84,53.87,297478.0,41.0894,41.1199,41.0513,41.0741,297478.0
2015-12-09 15:00:00,53.87,54.01,53.85,53.99,329363.0,41.0741,41.1809,41.0589,41.1656,329363.0
2015-12-09 15:10:00,53.99,54.06,53.97,54.02,447020.0,41.1656,41.219,41.1504,41.1885,447020.0
2015-12-09 15:20:00,54.03,54.24,54.02,54.17,574568.0,41.1961,41.3563,41.1885,41.3029,574568.0
2015-12-09 15:30:00,54.17,54.31,54.16,54.21,443009.0,41.3029,41.4096,41.2953,41.3334,443009.0
2015-12-09 15:40:00,54.21,54.24,54.08,54.11,557828.0,41.3334,41.3563,41.2343,41.2571,557828.0
2015-12-09 15:50:00,54.11,54.19,54.04,54.13,1144834.0,41.2571,41.3181,41.2038,41.2724,1144834.0
2015-12-10 09:30:00,54.25,54.34,53.88,54.11,512071.0,41.3639,41.4325,41.0818,41.2571,512071.0
2015-12-10 09:40:00,54.12,54.26,54.07,54.16,258042.0,41.2648,41.3715,41.2266,41.2953,258042.0
2015-12-10 09:50:00,54.15,54.21,54.01,54.08,215613.0,41.2876,41.3334,41.1809,41.2343,215613.0
2015-12-10 10:00:00,54.08,54.16,54.04,54.08,233648.0,41.2343,41.2953,41.2038,41.2343,233648.0
2015-12-10 10:10:00,54.08,54.16,54.0,54.12,264718.0,41.2343,41.2953,41.1733,41.2648,264718.0
2015-12-10 10:20:00,54.12,54.35,54.12,54.28,301930.0,41.2648,41.4401,41.2648,41.3868,301930.0
2015-12-10 10:30:00,54.28,54.44,54.22,54.44,264372.0,41.3868,41.5087,41.341,41.5087,264372.0
2015-12-10 10:40:00,54.44,54.58,54.4,54.51,306172.0,41.5087,41.6155,41.4783,41.5621,306172.0
2015-12-10 10:50:00,54.52,54.52,54.4,54.4,261267.0,41.5697,41.5697,41.4783,41.4783,261267.0
2015-12-10 11:00:00,54.4,54.5,54.39,54.44,263591.0,41.4783,41.5545,41.4706,41.5087,263591.0
2015-12-10 11:10:00,54.44,54.55,54.43,54.54,226258.0,41.5087,41.5926,41.5011,41.585,226258.0
2015-12-10 11:20:00,54.53,54.66,54.52,54.6,221833.0,41.5774,41.6765,41.5697,41.6307,221833.0
2015-12-10 11:30:00,54.6,54.6,54.46,54.52,191550.0,41.6307,41.6307,41.524,41.5697,191550.0
2015-12-10 11:40:00,54.53,54.53,54.38,54.5,189226.0,41.5774,41.5774,41.463,41.5545,189226.0
2015-12-10 11:50:00,54.49,54.51,54.39,54.45,231353.0,41.5469,41.5621,41.4706,41.5164,231353.0
2015-12-10 12:00:00,54.45,54.52,54.42,54.44,172647.0,41.5164,41.5697,41.4935,41.5087,172647.0
2015-12-10 12:10:00,54.43,54.44,54.34,54.37,149753.0,41.5011,41.5087,41.4325,41.4554,149753.0
2015-12-10 12:20:00,54.37,54.5,54.35,54.47,144356.0,41.4554,41.5545,41.4401,41.5316,144356.0
2015-12-10 12:30:00,54.48,54.51,54.39,54.45,184534.0,41.5392,41.5621,41.4706,41.5164,184534.0
2015-12-10 12:40:00,54.44,54.57,54.42,54.55,136669.0,41.5087,41.6079,41.4935,41.5926,136669.0
2015-12-10 12:50:00,54.56,54.72,54.5,54.71,223290.0,41.6002,41.7222,41.5545,41.7146,223290.0
2015-12-10 13:00:00,54.71,54.71,54.58,54.62,135176.0,41.7146,41.7146,41.6155,41.646,135176.0
2015-12-10 13:10:00,54.62,54.64,54.54,54.63,123068.0,41.646,41.6612,41.585,41.6536,123068.0
2015-12-10 13:20:00,54.63,54.69,54.6,54.63,174512.0,41.6536,41.6994,41.6307,41.6536,174512.0
2015-12-10 13:30:00,54.63,54.73,54.63,54.71,168537.0,41.6536,41.7299,41.6536,41.7146,168537.0
2015-12-10 13:40:00,54.71,54.71,54.63,54.69,183940.0,41.7146,41.7146,41.6536,41.6994,183940.0
2015-12-10 13:50:00,54.69,54.71,54.63,54.67,178591.0,41.6994,41.7146,41.6536,41.6841,178591.0
2015-12-10 14:00:00,54.66,54.75,54.65,54.73,169786.0,41.6765,41.7451,41.6689,41.7299,169786.0
2015-12-10 14:10:00,54.73,54.78,54.66,54.76,186419.0,41.7299,41.768,41.6765,41.7527,186419.0
2015-12-10 14:20:00,54.77,54.95,54.77,54.94,285854.0,41.7604,41.8976,41.7604,41.89,285854.0
2015-12-10 14:30:00,54.94,54.95,54.86,54.91,289780.0,41.89,41.8976,41.829,41.8671,289780.0
2015-12-10 14:40:00,54.91,54.99,54.85,54.87,612144.0,41.8671,41.9281,41.8214,41.8366,612144.0
2015-12-10 14:50:00,54.87,54.87,54.79,54.8,216725.0,41.8366,41.8366,41.7756,41.7832,216725.0
2015-12-10 15:00:00,54.8,54.84,54.66,54.66,247852.0,41.7832,41.8137,41.6765,41.6765,247852.0
2015-12-10 15:10:00,54.66,54.7,54.53,54.54,312278.0,41.6765,41.707,41.5774,41.585,312278.0
2015-12-10 15:20:00,54.55,54.6,54.5,54.6,286633.0,41.5926,41.6307,41.5545,41.6307,286633.0
2015-12-10 15:30:00,54.59,54.6,54.5,54.55,310517.0,41.6231,41.6307,41.5545,41.5926,310517.0
2015-12-10 15:40:00,54.55,54.65,54.46,54.49,843559.0,41.5926,41.6689,41.524,41.5469,843559.0
2015-12-10 15:50:00,54.49,54.5,54.32,54.34,1193921.0,41.5469,41.5545,41.4173,41.4325,1193921.0
2015-12-11 09:30:00,53.45,53.66,53.36,53.6,790432.0,40.7539,40.914,40.6853,40.8683,790432.0
2015-12-11 09:40:00,53.6,53.75,53.54,53.56,401968.0,40.8683,40.9826,40.8225,40.8378,401968.0
2015-12-11 09:50:00,53.56,53.63,53.48,53.58,483226.0,40.8378,40.8911,40.7768,40.853,483226.0
2015-12-11 10:00:00,53.58,53.84,53.53,53.65,500401.0,40.853,41.0513,40.8149,40.9064,500401.0
2015-12-11 10:10:00,53.64,53.81,53.64,53.75,462927.0,40.8988,41.0284,40.8988,40.9826,462927.0
2015-12-11 10:20:00,53.74,53.85,53.66,53.84,303587.0,40.975,41.0589,40.914,41.0513,303587.0
2015-12-11 10:30:00,53.84,53.94,53.69,53.69,428332.0,41.0513,41.1275,40.9369,40.9369,428332.0
2015-12-11 10:40:00,53.7,53.76,53.6,53.61,454236.0,40.9445,40.9903,40.8683,40.8759,454236.0
2015-12-11 10:50:00,53.61,53.65,53.48,53.5,364051.0,40.8759,40.9064,40.7768,40.792,364051.0
2015-12-11 11:00:00,53.5,53.62,53.46,53.56,289903.0,40.792,40.8835,40.7615,40.8378,289903.0
2015-12-11 11:10:00,53.55,53.66,53.5,53.64,425850.0,40.8302,40.914,40.792,40.8988,425850.0
2015-12-11 11:20:00,53.64,53.66,53.51,53.57,291677.0,40.8988,40.914,40.7997,40.8454,291677.0
2015-12-11 11:30:00,53.57,53.58,53.43,53.51,379059.0,40.8454,40.853,40.7387,40.7997,379059.0
2015-12-11 11:40:00,53.51,53.65,53.5,53.59,201721.0,40.7997,40.9064,40.792,40.8607,201721.0
2015-12-11 11:50:00,53.59,53.65,53.49,53.5,222499.0,40.8607,40.9064,40.7844,40.792,222499.0
2015-12-11 12:00:00,53.5,53.53,53.4,53.41,212887.0,40.792,40.8149,40.7158,40.7234,212887.0
2015-12-11 12:10:00,53.41,53.49,53.36,53.41,281665.0,40.7234,40.7844,40.6853,40.7234,281665.0
2015-12-11 12:20:00,53.42,53.48,53.35,53.42,247428.0,40.731,40.7768,40.6777,40.731,247428.0
2015-12-11 12:30:00,53.42,53.49,53.36,53.43,263035.0,40.731,40.7844,40.6853,40.7387,263035.0
2015-12-11 12:40:00,53.42,53.48,53.37,53.39,201717.0,40.731,40.7768,40.6929,40.7082,201717.0
2015-12-11 12:50:00,53.4,53.44,53.32,53.44,222139.0,40.7158,40.7463,40.6548,40.7463,222139.0
2015-12-11 13:00:00,53.43,53.54,53.4,53.53,241152.0,40.7387,40.8225,40.7158,40.8149,241152.0
2015-12-11 13:10:00,53.52,53.58,53.49,53.56,175585.0,40.8073,40.853,40.7844,40.8378,175585.0
2015-12-11 13:20:00,53.56,53.56,53.38,53.39,204253.0,40.8378,40.8378,40.7005,40.7082,204253.0
2015-12-11 13:30:00,53.38,53.46,53.35,53.44,202175.0,40.7005,40.7615,40.6777,40.7463,202175.0
2015-12-11 13:40:00,53.44,53.51,53.4,53.43,327249.0,40.7463,40.7997,40.7158,40.7387,327249.0
2015-12-11 13:50:00,53.44,53.53,53.4,53.42,241848.0,40.7463,40.8149,40.7158,40.731,241848.0
2015-12-11 14:00:00,53.42,53.46,53.38,53.41,260367.0,40.731,40.7615,40.7005,40.7234,260367.0
2015-12-11 14:10:00,53.41,53.56,53.4,53.53,323590.0,40.7234,40.8378,40.7158,40.8149,323590.0
2015-12-11 14:20:00,53.53,53.54,53.36,53.44,584977.0,40.8149,40.8225,40.6853,40.7463,584977.0
2015-12-11 14:30:00,53.44,53.59,53.39,53.57,284699.0,40.7463,40.8607,40.7082,40.8454,284699.0
2015-12-11 14:40:00,53.56,53.57,53.48,53.49,247260.0,40.8378,40.8454,40.7768,40.7844,247260.0
2015-12-11 14:50:00,53.48,53.55,53.45,53.47,248425.0,40.7768,40.8302,40.7539,40.7692,248425.0
2015-12-11 15:00:00,53.48,53.52,53.33,53.33,326697.0,40.7768,40.8073,40.6624,40.6624,326697.0
2015-12-11 15:10:00,53.33,53.38,53.18,53.19,461939.0,40.6624,40.7005,40.548,40.5557,461939.0
2015-12-11 15:20:00,53.18,53.21,52.99,53.19,772695.0,40.548,40.5709,40.4032,40.5557,772695.0
2015-12-11 15:30:00,53.19,53.38,53.13,53.25,571009.0,40.5557,40.7005,40.5099,40.6014,571009.0
2015-12-11 15:40:00,53.26,53.33,53.19,53.33,737831.0,40.609,40.6624,40.5557,40.6624,737831.0
2015-12-11 15:50:00,53.33,53.35,53.21,53.32,1003898.0,40.6624,40.6777,40.5709,40.6548,1003898.0
2015-12-14 09:30:00,53.32,53.57,53.23,53.28,1017970.0,40.6548,40.8454,40.5862,40.6243,1017970.0
2015-12-14 09:40:00,53.27,53.28,53.0,53.15,548053.0,40.6167,40.6243,40.4108,40.5252,548053.0
2015-12-14 09:50:00,53.15,53.23,52.92,52.94,426631.0,40.5252,40.5862,40.3498,40.365,426631.0
2015-12-14 10:00:00,52.94,53.26,52.93,53.18,501857.0,40.365,40.609,40.3574,40.548,501857.0
2015-12-14 10:10:00,53.17,53.57,52.82,53.14,1121230.0,40.5404,40.8454,40.2736,40.5175,1121230.0
2015-12-14 10:20:00,53.13,53.17,52.91,52.95,418045.0,40.5099,40.5404,40.3422,40.3727,418045.0
2015-12-14 10:30:00,52.96,53.2,52.95,53.16,390629.0,40.3803,40.5633,40.3727,40.5328,390629.0
2015-12-14 10:40:00,53.16,53.22,53.03,53.03,364098.0,40.5328,40.5785,40.4337,40.4337,364098.0
2015-12-14 10:50:00,53.04,53.06,52.9,53.03,307014.0,40.4413,40.4565,40.3345,40.4337,307014.0
2015-12-14 11:00:00,53.03,53.05,52.86,52.87,266776.0,40.4337,40.4489,40.304,40.3117,266776.0
2015-12-14 11:10:00,52.86,52.93,52.75,52.8,507831.0,40.304,40.3574,40.2202,40.2583,507831.0
2015-12-14 11:20:00,52.81,52.96,52.81,52.92,240635.0,40.2659,40.3803,40.2659,40.3498,240635.0
2015-12-14 11:30:00,52.92,52.96,52.81,52.91,300628.0,40.3498,40.3803,40.2659,40.3422,300628.0
2015-12-14 11:40:00,52.92,53.05,52.86,52.97,309011.0,40.3498,40.4489,40.304,40.3879,309011.0
2015-12-14 11:50:00,52.97,53.12,52.95,53.05,410457.0,40.3879,40.5023,40.3727,40.4489,410457.0
2015-12-14 12:00:00,53.06,53.33,53.05,53.32,294666.0,40.4565,40.6624,40.4489,40.6548,294666.0
2015-12-14 12:10:00,53.33,53.39,53.25,53.37,325384.0,40.6624,40.7082,40.6014,40.6929,325384.0
2015-12-14 12:20:00,53.38,53.38,53.25,53.32,635125.0,40.7005,40.7005,40.6014,40.6548,635125.0
2015-12-14 12:30:00,53.32,53.35,53.1,53.11,500647.0,40.6548,40.6777,40.487,40.4947,500647.0
2015-12-14 12:40:00,53.11,53.14,53.01,53.05,371867.0,40.4947,40.5175,40.4184,40.4489,371867.0
2015-12-14 12:50:00,53.05,53.28,53.05,53.25,612646.0,40.4489,40.6243,40.4489,40.6014,612646.0
2015-12-14 13:00:00,53.26,53.3,53.16,53.17,304655.0,40.609,40.6395,40.5328,40.5404,304655.0
2015-12-14 13:10:00,53.16,53.19,53.02,53.03,269551.0,40.5328,40.5557,40.426,40.4337,269551.0
2015-12-14 13:20:00,53.02,53.06,52.96,53.05,257541.0,40.426,40.4565,40.3803,40.4489,257541.0
2015-12-14 13:30:00,53.06,53.11,52.97,53.0,301658.0,40.4565,40.4947,40.3879,40.4108,301658.0
2015-12-14 13:40:00,53.0,53.03,52.94,53.01,262142.0,40.4108,40.4337,40.365,40.4184,262142.0
2015-12-14 13:50:00,53.01,53.04,52.96,53.02,320692.0,40.4184,40.4413,40.3803,40.426,320692.0
2015-12-14 14:00:00,53.03,53.04,52.93,53.01,379688.0,40.4337,40.4413,40.3574,40.4184,379688.0
2015-12-14 14:10:00,53.01,53.11,52.97,53.07,413829.0,40.4184,40.4947,40.3879,40.4642,413829.0
2015-12-14 14:20:00,53.06,53.07,52.96,52.97,289194.0,40.4565,40.4642,40.3803,40.3879,289194.0
2015-12-14 14:30:00,52.97,52.97,52.9,52.96,303417.0,40.3879,40.3879,40.3345,40.3803,303417.0
2015-12-14 14:40:00,52.97,53.08,52.95,53.08,443665.0,40.3879,40.4718,40.3727,40.4718,443665.0
2015-12-14 14:50:00,53.08,53.15,53.05,53.05,478515.0,40.4718,40.5252,40.4489,40.4489,478515.0
2015-12-14 15:00:00,53.05,53.06,52.88,52.92,515296.0,40.4489,40.4565,40.3193,40.3498,515296.0
2015-12-14 15:10:00,52.91,53.03,52.88,53.01,431456.0,40.3422,40.4337,40.3193,40.4184,431456.0
2015-12-14 15:20:00,53.01,53.1,52.98,53.05,438084.0,40.4184,40.487,40.3955,40.4489,438084.0
2015-12-14 15:30:00,53.05,53.13,53.01,53.05,519369.0,40.4489,40.5099,40.4184,40.4489,519369.0
2015-12-14 15:40:00,53.06,53.19,53.0,53.18,840028.0,40.4565,40.5557,40.4108,40.548,840028.0
2015-12-14 15:50:00,53.19,53.29,53.13,53.21,2109109.0,40.5557,40.6319,40.5099,40.5709,2109109.0
2015-12-15 09:30:00,53.83,54.25,53.79,54.1,1102214.0,41.0436,41.3639,41.0131,41.2495,1102214.0
2015-12-15 09:40:00,54.1,54.23,54.03,54.2,550320.0,41.2495,41.3486,41.1961,41.3258,550320.0
2015-12-15 09:50:00,54.2,54.24,54.03,54.05,450770.0,41.3258,41.3563,41.1961,41.2114,450770.0
2015-12-15 10:00:00,54.05,54.08,53.92,53.94,530258.0,41.2114,41.2343,41.1123,41.1275,530258.0
2015-12-15 10:10:00,53.94,54.07,53.94,53.98,400733.0,41.1275,41.2266,41.1275,41.158,400733.0
2015-12-15 10:20:00,53.98,54.04,53.93,54.0,492001.0,41.158,41.2038,41.1199,41.1733,492001.0
2015-12-15 10:30:00,54.0,54.01,53.88,54.01,363485.0,41.1733,41.1809,41.0818,41.1809,363485.0
2015-12-15 10:40:00,54.01,54.31,54.0,54.26,474926.0,41.1809,41.4096,41.1733,41.3715,474926.0
2015-12-15 10:50:00,54.26,54.29,54.17,54.18,251385.0,41.3715,41.3944,41.3029,41.3105,251385.0
2015-12-15 11:00:00,54.19,54.33,54.16,54.33,276172.0,41.3181,41.4249,41.2953,41.4249,276172.0
2015-12-15 11:10:00,54.33,54.38,54.28,54.33,191203.0,41.4249,41.463,41.3868,41.4249,191203.0
2015-12-15 11:20:00,54.33,54.5,54.3,54.48,311787.0,41.4249,41.5545,41.402,41.5392,311787.0
2015-12-15 11:30:00,54.48,54.57,54.38,54.44,318219.0,41.5392,41.6079,41.463,41.5087,318219.0
2015-12-15 11:40:00,54.43,54.5,54.3,54.31,356488.0,41.5011,41.5545,41.402,41.4096,356488.0
2015-12-15 11:50:00,54.31,54.53,54.3,54.51,271123.0,41.4096,41.5774,41.402,41.5621,271123.0
2015-12-15 12:00:00,54.5,54.64,54.48,54.57,254145.0,41.5545,41.6612,41.5392,41.6079,254145.0
2015-12-15 12:10:00,54.57,54.58,54.5,54.54,249614.0,41.6079,41.6155,41.5545,41.585,249614.0
2015-12-15 12:20:00,54.54,54.64,54.49,54.59,311089.0,41.585,41.6612,41.5469,41.6231,311089.0
2015-12-15 12:30:00,54.59,54.88,54.58,54.78,421972.0,41.6231,41.8442,41.6155,41.768,421972.0
2015-12-15 12:40:00,54.78,54.8,54.71,54.76,199465.0,41.768,41.7832,41.7146,41.7527,199465.0
2015-12-15 12:50:00,54.76,54.9,54.69,54.87,414117.0,41.7527,41.8595,41.6994,41.8366,414117.0
2015-12-15 13:00:00,54.88,54.95,54.73,54.76,256115.0,41.8442,41.8976,41.7299,41.7527,256115.0
2015-12-15 13:10:00,54.77,54.84,54.71,54.73,305053.0,41.7604,41.8137,41.7146,41.7299,305053.0
2015-12-15 13:20:00,54.74,54.77,54.65,54.71,323588.0,41.7375,41.7604,41.6689,41.7146,323588.0
2015-12-15 13:30:00,54.7,54.8,54.65,54.76,190889.0,41.707,41.7832,41.6689,41.7527,190889.0
2015-12-15 13:40:00,54.76,54.8,54.7,54.76,182403.0,41.7527,41.7832,41.707,41.7527,182403.0
2015-12-15 13:50:00,54.76,54.94,54.75,54.9,315064.0,41.7527,41.89,41.7451,41.8595,315064.0
2015-12-15 14:00:00,54.91,54.95,54.8,54.86,221116.0,41.8671,41.8976,41.7832,41.829,221116.0
2015-12-15 14:10:00,54.86,54.99,54.85,54.98,335124.0,41.829,41.9281,41.8214,41.9205,335124.0
2015-12-15 14:20:00,54.98,55.02,54.87,54.98,395917.0,41.9205,41.951,41.8366,41.9205,395917.0
2015-12-15 14:30:00,54.98,55.02,54.95,54.98,550593.0,41.9205,41.951,41.8976,41.9205,550593.0
2015-12-15 14:40:00,54.98,55.12,54.98,55.06,362967.0,41.9205,42.0272,41.9205,41.9815,362967.0
2015-12-15 14:50:00,55.06,55.1,54.96,55.0,232709.0,41.9815,42.012,41.9052,41.9357,232709.0
2015-12-15 15:00:00,55.0,55.02,54.93,54.98,377392.0,41.9357,41.951,41.8824,41.9205,377392.0
2015-12-15 15:10:00,54.99,55.0,54.9,54.98,422095.0,41.9281,41.9357,41.8595,41.9205,422095.0
2015-12-15 15:20:00,54.98,54.99,54.92,54.94,385103.0,41.9205,41.9281,41.8747,41.89,385103.0
2015-12-15 15:30:00,54.93,54.95,54.83,54.91,628979.0,41.8824,41.8976,41.8061,41.8671,628979.0
2015-12-15 15:40:00,54.9,54.99,54.88,54.95,742366.0,41.8595,41.9281,41.8442,41.8976,742366.0
2015-12-15 15:50:00,54.95,54.96,54.84,54.9,1284188.0,41.8976,41.9052,41.8137,41.8595,1284188.0
2015-12-16 09:30:00,55.21,55.48,55.19,55.33,705818.0,42.0958,42.3017,42.0806,42.1873,705818.0
2015-12-16 09:40:00,55.33,55.42,55.19,55.27,353958.0,42.1873,42.256,42.0806,42.1416,353958.0
2015-12-16 09:50:00,55.27,55.29,54.97,54.99,397708.0,42.1416,42.1568,41.9129,41.9281,397708.0
2015-12-16 10:00:00,54.99,55.14,54.96,54.96,403253.0,41.9281,42.0425,41.9052,41.9052,403253.0
2015-12-16 10:10:00,54.96,55.15,54.94,55.15,311295.0,41.9052,42.0501,41.89,42.0501,311295.0
2015-12-16 10:20:00,55.15,55.22,55.06,55.08,441800.0,42.0501,42.1035,41.9815,41.9967,441800.0
2015-12-16 10:30:00,55.08,55.1,54.92,54.98,439257.0,41.9967,42.012,41.8747,41.9205,439257.0
2015-12-16 10:40:00,54.97,55.09,54.92,55.05,268824.0,41.9129,42.0044,41.8747,41.9739,268824.0
2015-12-16 10:50:00,55.06,55.09,54.95,54.98,254772.0,41.9815,42.0044,41.8976,41.9205,254772.0
2015-12-16 11:00:00,54.98,55.01,54.9,54.92,359995.0,41.9205,41.9434,41.8595,41.8747,359995.0
2015-12-16 11:10:00,54.92,54.94,54.81,54.86,352532.0,41.8747,41.89,41.7909,41.829,352532.0
2015-12-16 11:20:00,54.86,54.91,54.84,54.84,251637.0,41.829,41.8671,41.8137,41.8137,251637.0
2015-12-16 11:30:00,54.84,55.04,54.83,54.98,442834.0,41.8137,41.9662,41.8061,41.9205,442834.0
2015-12-16 11:40:00,54.97,54.99,54.91,54.97,149691.0,41.9129,41.9281,41.8671,41.9129,149691.0
2015-12-16 11:50:00,54.98,55.05,54.96,54.98,277112.0,41.9205,41.9739,41.9052,41.9205,277112.0
2015-12-16 12:00:00,54.98,55.11,54.97,55.05,253992.0,41.9205,42.0196,41.9129,41.9739,253992.0
2015-12-16 12:10:00,55.05,55.08,54.95,54.98,189293.0,41.9739,41.9967,41.8976,41.9205,189293.0
2015-12-16 12:20:00,54.98,55.15,54.97,55.14,290328.0,41.9205,42.0501,41.9129,42.0425,290328.0
2015-12-16 12:30:00,55.15,55.25,55.11,55.16,190376.0,42.0501,42.1263,42.0196,42.0577,190376.0
2015-12-16 12:40:00,55.16,55.22,55.13,55.15,225877.0,42.0577,42.1035,42.0349,42.0501,225877.0
2015-12-16 12:50:00,55.15,55.18,54.95,55.02,313352.0,42.0501,42.073,41.8976,41.951,313352.0
2015-12-16 13:00:00,55.02,55.15,54.99,55.11,265636.0,41.951,42.0501,41.9281,42.0196,265636.0
2015-12-16 13:10:00,55.11,55.2,55.08,55.18,197505.0,42.0196,42.0882,41.9967,42.073,197505.0
2015-12-16 13:20:00,55.18,55.29,55.17,55.28,208810.0,42.073,42.1568,42.0654,42.1492,208810.0
2015-12-16 13:30:00,55.28,55.3,55.14,55.15,284814.0,42.1492,42.1645,42.0425,42.0501,284814.0
2015-12-16 13:40:00,55.15,55.32,55.13,55.3,275121.0,42.0501,42.1797,42.0349,42.1645,275121.0
2015-12-16 13:50:00,55.3,55.42,55.24,55.36,404065.0,42.1645,42.256,42.1187,42.2102,404065.0
2015-12-16 14:00:00,55.35,55.86,55.02,55.55,1196443.0,42.2026,42.5915,41.951,42.3551,1196443.0
2015-12-16 14:10:00,55.55,55.58,55.15,55.26,826190.0,42.3551,42.378,42.0501,42.134,826190.0
2015-12-16 14:20:00,55.26,55.44,55.05,55.05,859936.0,42.134,42.2712,41.9739,41.9739,859936.0
2015-12-16 14:30:00,55.05,55.37,54.86,55.27,613813.0,41.9739,42.2178,41.829,42.1416,613813.0
2015-12-16 14:40:00,55.26,55.5,55.22,55.46,463902.0,42.134,42.317,42.1035,42.2865,463902.0
2015-12-16 14:50:00,55.46,55.89,55.46,55.84,522538.0,42.2865,42.6143,42.2865,42.5762,522538.0
2015-12-16 15:00:00,55.84,55.89,55.66,55.69,601258.0,42.5762,42.6143,42.439,42.4618,601258.0
2015-12-16 15:10:00,55.7,55.79,55.66,55.76,769586.0,42.4695,42.5381,42.439,42.5152,769586.0
2015-12-16 15:20:00,55.76,55.92,55.75,55.91,474801.0,42.5152,42.6372,42.5076,42.6296,474801.0
2015-12-16 15:30:00,55.91,56.04,55.84,56.01,884468.0,42.6296,42.7287,42.5762,42.7058,884468.0
2015-12-16 15:40:00,56.01,56.03,55.89,55.96,887147.0,42.7058,42.7211,42.6143,42.6677,887147.0
2015-12-16 15:50:00,55.97,56.01,55.83,55.84,1359694.0,42.6753,42.7058,42.5686,42.5762,1359694.0
2015-12-17 09:30:00,56.11,56.17,55.98,56.04,1056147.0,42.7821,42.8278,42.6829,42.7287,1056147.0
2015-12-17 09:40:00,56.05,56.12,55.93,56.07,637900.0,42.7363,42.7897,42.6448,42.7516,637900.0
2015-12-17 09:50:00,56.07,56.24,56.03,56.19,559813.0,42.7516,42.8812,42.7211,42.8431,559813.0
2015-12-17 10:00:00,56.2,56.21,56.07,56.11,413980.0,42.8507,42.8583,42.7516,42.7821,413980.0
2015-12-17 10:10:00,56.1,56.2,55.94,55.98,590635.0,42.7744,42.8507,42.6525,42.6829,590635.0
2015-12-17 10:20:00,55.98,56.04,55.85,56.0,600282.0,42.6829,42.7287,42.5838,42.6982,600282.0
2015-12-17 10:30:00,56.01,56.12,55.98,56.05,292280.0,42.7058,42.7897,42.6829,42.7363,292280.0
2015-12-17 10:40:00,56.05,56.11,55.96,55.97,589068.0,42.7363,42.7821,42.6677,42.6753,589068.0
2015-12-17 10:50:00,55.95,55.97,55.77,55.88,643860.0,42.6601,42.6753,42.5228,42.6067,643860.0
2015-12-17 11:00:00,55.89,55.96,55.8,55.84,399888.0,42.6143,42.6677,42.5457,42.5762,399888.0
2015-12-17 11:10:00,55.84,55.88,55.55,55.59,449603.0,42.5762,42.6067,42.3551,42.3856,449603.0
2015-12-17 11:20:00,55.6,55.74,55.5,55.7,570905.0,42.3932,42.5,42.317,42.4695,570905.0
2015-12-17 11:30:00,55.7,55.82,55.56,55.76,494780.0,42.4695,42.561,42.3627,42.5152,494780.0
2015-12-17 11:40:00,55.76,55.83,55.67,55.78,296332.0,42.5152,42.5686,42.4466,42.5305,296332.0
2015-12-17 11:50:00,55.77,55.8,55.62,55.65,284996.0,42.5228,42.5457,42.4085,42.4313,284996.0
2015-12-17 12:00:00,55.65,55.71,55.57,55.7,278865.0,42.4313,42.4771,42.3703,42.4695,278865.0
2015-12-17 12:10:00,55.7,55.79,55.66,55.75,216894.0,42.4695,42.5381,42.439,42.5076,216894.0
2015-12-17 12:20:00,55.75,55.75,55.61,55.65,186884.0,42.5076,42.5076,42.4008,42.4313,186884.0
2015-12-17 12:30:00,55.65,55.69,55.58,55.62,308154.0,42.4313,42.4618,42.378,42.4085,308154.0
2015-12-17 12:40:00,55.62,55.64,55.54,55.57,281301.0,42.4085,42.4237,42.3475,42.3703,281301.0
2015-12-17 12:50:00,55.56,55.7,55.55,55.68,324053.0,42.3627,42.4695,42.3551,42.4542,324053.0
2015-12-17 13:00:00,55.68,55.78,55.67,55.77,265730.0,42.4542,42.5305,42.4466,42.5228,265730.0
2015-12-17 13:10:00,55.77,55.84,55.74,55.8,269028.0,42.5228,42.5762,42.5,42.5457,269028.0
2015-12-17 13:20:00,55.8,55.9,55.75,55.83,279222.0,42.5457,42.622,42.5076,42.5686,279222.0
2015-12-17 13:30:00,55.83,55.88,55.74,55.85,265476.0,42.5686,42.6067,42.5,42.5838,265476.0
2015-12-17 13:40:00,55.84,55.97,55.81,55.94,205972.0,42.5762,42.6753,42.5533,42.6525,205972.0
2015-12-17 13:50:00,55.94,55.97,55.89,55.94,184790.0,42.6525,42.6753,42.6143,42.6525,184790.0
2015-12-17 14:00:00,55.93,55.99,55.88,55.9,233749.0,42.6448,42.6906,42.6067,42.622,233749.0
2015-12-17 14:10:00,55.91,55.96,55.81,55.95,330454.0,42.6296,42.6677,42.5533,42.6601,330454.0
2015-12-17 14:20:00,55.96,55.99,55.87,55.88,249013.0,42.6677,42.6906,42.5991,42.6067,249013.0
2015-12-17 14:30:00,55.9,55.93,55.81,55.82,197631.0,42.622,42.6448,42.5533,42.561,197631.0
2015-12-17 14:40:00,55.82,55.83,55.65,55.65,402476.0,42.561,42.5686,42.4313,42.4313,402476.0
2015-12-17 14:50:00,55.65,55.75,55.6,55.74,291105.0,42.4313,42.5076,42.3932,42.5,291105.0
2015-12-17 15:00:00,55.74,55.82,55.67,55.79,305337.0,42.5,42.561,42.4466,42.5381,305337.0
2015-12-17 15:10:00,55.8,55.84,55.68,55.68,357322.0,42.5457,42.5762,42.4542,42.4542,357322.0
2015-12-17 15:20:00,55.69,55.76,55.62,55.72,373623.0,42.4618,42.5152,42.4085,42.4847,373623.0
2015-12-17 15:30:00,55.71,55.87,55.66,55.78,555727.0,42.4771,42.5991,42.439,42.5305,555727.0
2015-12-17 15:40:00,55.78,55.82,55.69,55.73,555406.0,42.5305,42.561,42.4618,42.4923,555406.0
2015-12-17 15:50:00,55.73,55.76,55.47,55.48,1398269.0,42.4923,42.5152,42.2941,42.3017,1398269.0
2015-12-18 09:30:00,55.0,55.15,54.71,54.75,3588508.0,41.9357,42.0501,41.7146,41.7451,3588508.0
2015-12-18 09:40:00,54.75,54.86,54.63,54.81,756094.0,41.7451,41.829,41.6536,41.7909,756094.0
2015-12-18 09:50:00,54.82,54.98,54.72,54.96,434283.0,41.7985,41.9205,41.7222,41.9052,434283.0
2015-12-18 10:00:00,54.97,55.05,54.81,54.81,350364.0,41.9129,41.9739,41.7909,41.7909,350364.0
2015-12-18 10:10:00,54.8,54.87,54.67,54.76,397155.0,41.7832,41.8366,41.6841,41.7527,397155.0
2015-12-18 10:20:00,54.75,54.89,54.65,54.7,314780.0,41.7451,41.8519,41.6689,41.707,314780.0
2015-12-18 10:30:00,54.7,54.72,54.52,54.58,492076.0,41.707,41.7222,41.5697,41.6155,492076.0
2015-12-18 10:40:00,54.57,54.73,54.53,54.63,338879.0,41.6079,41.7299,41.5774,41.6536,338879.0
2015-12-18 10:50:00,54.64,54.84,54.63,54.83,325811.0,41.6612,41.8137,41.6536,41.8061,325811.0
2015-12-18 11:00:00,54.84,54.91,54.79,54.81,318996.0,41.8137,41.8671,41.7756,41.7909,318996.0
2015-12-18 11:10:00,54.81,54.92,54.76,54.8,238204.0,41.7909,41.8747,41.7527,41.7832,238204.0
2015-12-18 11:20:00,54.8,54.84,54.72,54.73,208977.0,41.7832,41.8137,41.7222,41.7299,208977.0
2015-12-18 11:30:00,54.74,54.76,54.6,54.69,184416.0,41.7375,41.7527,41.6307,41.6994,184416.0
2015-12-18 11:40:00,54.69,54.71,54.5,54.51,269409.0,41.6994,41.7146,41.5545,41.5621,269409.0
2015-12-18 11:50:00,54.51,54.53,54.41,54.42,279614.0,41.5621,41.5774,41.4859,41.4935,279614.0
2015-12-18 12:00:00,54.42,54.5,54.4,54.46,286722.0,41.4935,41.5545,41.4783,41.524,286722.0
2015-12-18 12:10:00,54.46,54.56,54.37,54.41,335096.0,41.524,41.6002,41.4554,41.4859,335096.0
2015-12-18 12:20:00,54.4,54.5,54.39,54.43,233398.0,41.4783,41.5545,41.4706,41.5011,233398.0
2015-12-18 12:30:00,54.42,54.42,54.22,54.29,312840.0,41.4935,41.4935,41.341,41.3944,312840.0
2015-12-18 12:40:00,54.29,54.38,54.24,54.34,238709.0,41.3944,41.463,41.3563,41.4325,238709.0
2015-12-18 12:50:00,54.34,54.37,54.25,54.27,219079.0,41.4325,41.4554,41.3639,41.3791,219079.0
2015-12-18 13:00:00,54.27,54.34,54.22,54.29,327489.0,41.3791,41.4325,41.341,41.3944,327489.0
2015-12-18 13:10:00,54.29,54.34,54.22,54.3,330513.0,41.3944,41.4325,41.341,41.402,330513.0
2015-12-18 13:20:00,54.29,54.29,54.2,54.26,251098.0,41.3944,41.3944,41.3258,41.3715,251098.0
2015-12-18 13:30:00,54.26,54.35,54.15,54.18,322626.0,41.3715,41.4401,41.2876,41.3105,322626.0
2015-12-18 13:40:00,54.18,54.32,54.17,54.26,197534.0,41.3105,41.4173,41.3029,41.3715,197534.0
2015-12-18 13:50:00,54.26,54.36,54.23,54.31,503757.0,41.3715,41.4478,41.3486,41.4096,503757.0
2015-12-18 14:00:00,54.31,54.4,54.3,54.38,405691.0,41.4096,41.4783,41.402,41.463,405691.0
2015-12-18 14:10:00,54.37,54.45,54.26,54.34,419523.0,41.4554,41.5164,41.3715,41.4325,419523.0
2015-12-18 14:20:00,54.34,54.5,54.34,54.45,238345.0,41.4325,41.5545,41.4325,41.5164,238345.0
2015-12-18 14:30:00,54.45,54.46,54.36,54.39,285779.0,41.5164,41.524,41.4478,41.4706,285779.0
2015-12-18 14:40:00,54.39,54.39,54.22,54.25,365723.0,41.4706,41.4706,41.341,41.3639,365723.0
2015-12-18 14:50:00,54.25,54.28,54.2,54.21,307370.0,41.3639,41.3868,41.3258,41.3334,307370.0
2015-12-18 15:00:00,54.21,54.3,54.2,54.26,401066.0,41.3334,41.402,41.3258,41.3715,401066.0
2015-12-18 15:10:00,54.26,54.29,54.03,54.08,616903.0,41.3715,41.3944,41.1961,41.2343,616903.0
2015-12-18 15:20:00,54.08,54.14,53.93,54.13,1025623.0,41.2343,41.28,41.1199,41.2724,1025623.0
2015-12-18 15:30:00,54.13,54.26,54.12,54.17,922026.0,41.2724,41.3715,41.2648,41.3029,922026.0
2015-12-18 15:40:00,54.17,54.23,54.06,54.06,961762.0,41.3029,41.3486,41.219,41.219,961762.0
2015-12-18 15:50:00,54.07,54.08,53.8,53.8,2627463.0,41.2266,41.2343,41.0208,41.0208,2627463.0
2015-12-21 09:30:00,54.3,54.54,54.26,54.4,561715.0,41.402,41.585,41.3715,41.4783,561715.0
2015-12-21 09:40:00,54.39,54.42,54.15,54.38,299894.0,41.4706,41.4935,41.2876,41.463,299894.0
2015-12-21 09:50:00,54.37,54.39,54.13,54.18,289474.0,41.4554,41.4706,41.2724,41.3105,289474.0
2015-12-21 10:00:00,54.18,54.34,54.15,54.33,302221.0,41.3105,41.4325,41.2876,41.4249,302221.0
2015-12-21 10:10:00,54.34,54.35,54.25,54.3,250632.0,41.4325,41.4401,41.3639,41.402,250632.0
2015-12-21 10:20:00,54.29,54.39,54.22,54.26,204350.0,41.3944,41.4706,41.341,41.3715,204350.0
2015-12-21 10:30:00,54.27,54.33,54.23,54.26,236665.0,41.3791,41.4249,41.3486,41.3715,236665.0
2015-12-21 10:40:00,54.26,54.29,54.14,54.16,210243.0,41.3715,41.3944,41.28,41.2953,210243.0
2015-12-21 10:50:00,54.16,54.2,54.1,54.15,169370.0,41.2953,41.3258,41.2495,41.2876,169370.0
2015-12-21 11:00:00,54.14,54.23,54.07,54.12,178275.0,41.28,41.3486,41.2266,41.2648,178275.0
2015-12-21 11:10:00,54.12,54.12,54.0,54.06,156521.0,41.2648,41.2648,41.1733,41.219,156521.0
2015-12-21 11:20:00,54.06,54.11,53.9,53.98,206396.0,41.219,41.2571,41.097,41.158,206396.0
2015-12-21 11:30:00,53.97,53.97,53.68,53.69,426320.0,41.1504,41.1504,40.9293,40.9369,426320.0
2015-12-21 11:40:00,53.69,53.86,53.65,53.68,191944.0,40.9369,41.0665,40.9064,40.9293,191944.0
2015-12-21 11:50:00,53.69,53.84,53.67,53.81,193341.0,40.9369,41.0513,40.9216,41.0284,193341.0
2015-12-21 12:00:00,53.81,53.83,53.73,53.78,131833.0,41.0284,41.0436,40.9674,41.0055,131833.0
2015-12-21 12:10:00,53.79,53.83,53.7,53.74,207070.0,41.0131,41.0436,40.9445,40.975,207070.0
2015-12-21 12:20:00,53.75,53.78,53.68,53.73,193103.0,40.9826,41.0055,40.9293,40.9674,193103.0
2015-12-21 12:30:00,53.73,53.83,53.7,53.71,249160.0,40.9674,41.0436,40.9445,40.9521,249160.0
2015-12-21 12:40:00,53.72,53.81,53.7,53.77,144676.0,40.9598,41.0284,40.9445,40.9979,144676.0
2015-12-21 12:50:00,53.77,53.91,53.75,53.86,329193.0,40.9979,41.1046,40.9826,41.0665,329193.0
2015-12-21 13:00:00,53.85,53.95,53.84,53.89,84688.0,41.0589,41.1351,41.0513,41.0894,84688.0
2015-12-21 13:10:00,53.89,53.97,53.85,53.93,113379.0,41.0894,41.1504,41.0589,41.1199,113379.0
2015-12-21 13:20:00,53.93,54.02,53.92,53.98,209882.0,41.1199,41.1885,41.1123,41.158,209882.0
2015-12-21 13:30:00,53.99,54.04,53.97,53.99,192044.0,41.1656,41.2038,41.1504,41.1656,192044.0
2015-12-21 13:40:00,53.99,54.01,53.92,53.92,129637.0,41.1656,41.1809,41.1123,41.1123,129637.0
2015-12-21 13:50:00,53.93,53.96,53.82,53.83,271065.0,41.1199,41.1428,41.036,41.0436,271065.0
2015-12-21 14:00:00,53.83,53.9,53.81,53.82,273968.0,41.0436,41.097,41.0284,41.036,273968.0
2015-12-21 14:10:00,53.82,53.83,53.76,53.79,211967.0,41.036,41.0436,40.9903,41.0131,211967.0
2015-12-21 14:20:00,53.79,53.8,53.7,53.73,206405.0,41.0131,41.0208,40.9445,40.9674,206405.0
2015-12-21 14:30:00,53.73,53.74,53.68,53.7,248325.0,40.9674,40.975,40.9293,40.9445,248325.0
2015-12-21 14:40:00,53.7,53.71,53.63,53.64,327312.0,40.9445,40.9521,40.8911,40.8988,327312.0
2015-12-21 14:50:00,53.64,53.68,53.62,53.63,296083.0,40.8988,40.9293,40.8835,40.8911,296083.0
2015-12-21 15:00:00,53.63,53.7,53.57,53.59,297158.0,40.8911,40.9445,40.8454,40.8607,297158.0
2015-12-21 15:10:00,53.59,53.66,53.55,53.61,285655.0,40.8607,40.914,40.8302,40.8759,285655.0
2015-12-21 15:20:00,53.61,53.74,53.57,53.73,315852.0,40.8759,40.975,40.8454,40.9674,315852.0
2015-12-21 15:30:00,53.73,53.81,53.67,53.78,415250.0,40.9674,41.0284,40.9216,41.0055,415250.0
2015-12-21 15:40:00,53.77,53.89,53.77,53.88,592539.0,40.9979,41.0894,40.9979,41.0818,592539.0
2015-12-21 15:50:00,53.87,54.05,53.85,54.05,1247052.0,41.0741,41.2114,41.0589,41.2114,1247052.0
2015-12-22 09:30:00,54.32,54.45,54.0,54.05,521525.0,41.4173,41.5164,41.1733,41.2114,521525.0
2015-12-22 09:40:00,54.04,54.07,53.87,53.94,225514.0,41.2038,41.2266,41.0741,41.1275,225514.0
2015-12-22 09:50:00,53.94,53.95,53.82,53.88,282981.0,41.1275,41.1351,41.036,41.0818,282981.0
2015-12-22 10:00:00,53.88,53.88,53.72,53.81,261606.0,41.0818,41.0818,40.9598,41.0284,261606.0
2015-12-22 10:10:00,53.81,53.88,53.7,53.82,231982.0,41.0284,41.0818,40.9445,41.036,231982.0
2015-12-22 10:20:00,53.82,54.05,53.81,53.99,187662.0,41.036,41.2114,41.0284,41.1656,187662.0
2015-12-22 10:30:00,54.0,54.02,53.91,54.0,135926.0,41.1733,41.1885,41.1046,41.1733,135926.0
2015-12-22 10:40:00,54.0,54.02,53.93,53.95,124209.0,41.1733,41.1885,41.1199,41.1351,124209.0
2015-12-22 10:50:00,53.96,53.97,53.86,53.88,108355.0,41.1428,41.1504,41.0665,41.0818,108355.0
2015-12-22 11:00:00,53.88,53.99,53.88,53.97,120451.0,41.0818,41.1656,41.0818,41.1504,120451.0
2015-12-22 11:10:00,53.97,54.05,53.92,53.96,96261.0,41.1504,41.2114,41.1123,41.1428,96261.0
2015-12-22 11:20:00,53.95,53.97,53.84,53.87,133168.0,41.1351,41.1504,41.0513,41.0741,133168.0
2015-12-22 11:30:00,53.87,54.11,53.87,54.1,185597.0,41.0741,41.2571,41.0741,41.2495,185597.0
2015-12-22 11:40:00,54.09,54.18,54.09,54.09,122215.0,41.2419,41.3105,41.2419,41.2419,122215.0
2015-12-22 11:50:00,54.09,54.1,53.95,53.99,201879.0,41.2419,41.2495,41.1351,41.1656,201879.0
2015-12-22 12:00:00,53.99,54.01,53.91,53.97,135786.0,41.1656,41.1809,41.1046,41.1504,135786.0
2015-12-22 12:10:00,53.97,54.06,53.93,54.03,134051.0,41.1504,41.219,41.1199,41.1961,134051.0
2015-12-22 12:20:00,54.03,54.08,53.99,54.05,99116.0,41.1961,41.2343,41.1656,41.2114,99116.0
2015-12-22 12:30:00,54.05,54.16,54.05,54.1,107806.0,41.2114,41.2953,41.2114,41.2495,107806.0
2015-12-22 12:40:00,54.11,54.12,54.05,54.05,102250.0,41.2571,41.2648,41.2114,41.2114,102250.0
2015-12-22 12:50:00,54.05,54.17,54.05,54.17,84774.0,41.2114,41.3029,41.2114,41.3029,84774.0
2015-12-22 13:00:00,54.18,54.21,54.14,54.15,112102.0,41.3105,41.3334,41.28,41.2876,112102.0
2015-12-22 13:10:00,54.15,54.17,54.1,54.15,76069.0,41.2876,41.3029,41.2495,41.2876,76069.0
2015-12-22 13:20:00,54.15,54.24,54.14,54.23,102648.0,41.2876,41.3563,41.28,41.3486,102648.0
2015-12-22 13:30:00,54.23,54.23,54.12,54.16,120758.0,41.3486,41.3486,41.2648,41.2953,120758.0
2015-12-22 13:40:00,54.17,54.22,54.1,54.21,235047.0,41.3029,41.341,41.2495,41.3334,235047.0
2015-12-22 13:50:00,54.21,54.27,54.18,54.26,115935.0,41.3334,41.3791,41.3105,41.3715,115935.0
2015-12-22 14:00:00,54.27,54.3,54.22,54.24,121151.0,41.3791,41.402,41.341,41.3563,121151.0
2015-12-22 14:10:00,54.24,54.31,54.22,54.27,149169.0,41.3563,41.4096,41.341,41.3791,149169.0
2015-12-22 14:20:00,54.28,54.32,54.24,54.24,123930.0,41.3868,41.4173,41.3563,41.3563,123930.0
2015-12-22 14:30:00,54.25,54.29,54.24,54.27,132447.0,41.3639,41.3944,41.3563,41.3791,132447.0
2015-12-22 14:40:00,54.27,54.32,54.24,54.27,133610.0,41.3791,41.4173,41.3563,41.3791,133610.0
2015-12-22 14:50:00,54.27,54.37,54.25,54.36,190505.0,41.3791,41.4554,41.3639,41.4478,190505.0
2015-12-22 15:00:00,54.36,54.46,54.34,54.42,173954.0,41.4478,41.524,41.4325,41.4935,173954.0
2015-12-22 15:10:00,54.42,54.47,54.35,54.41,266246.0,41.4935,41.5316,41.4401,41.4859,266246.0
2015-12-22 15:20:00,54.41,54.5,54.38,54.41,430365.0,41.4859,41.5545,41.463,41.4859,430365.0
2015-12-22 15:30:00,54.41,54.49,54.38,54.42,424602.0,41.4859,41.5469,41.463,41.4935,424602.0
2015-12-22 15:40:00,54.42,54.42,54.18,54.19,638650.0,41.4935,41.4935,41.3105,41.3181,638650.0
2015-12-22 15:50:00,54.18,54.38,54.14,54.36,1307477.0,41.3105,41.463,41.28,41.4478,1307477.0
2015-12-23 09:30:00,54.6,54.75,54.57,54.64,409104.0,41.6307,41.7451,41.6079,41.6612,409104.0
2015-12-23 09:40:00,54.63,54.68,54.59,54.64,306833.0,41.6536,41.6917,41.6231,41.6612,306833.0
2015-12-23 09:50:00,54.64,54.72,54.6,54.66,205528.0,41.6612,41.7222,41.6307,41.6765,205528.0
2015-12-23 10:00:00,54.66,54.71,54.54,54.56,236269.0,41.6765,41.7146,41.585,41.6002,236269.0
2015-12-23 10:10:00,54.57,54.67,54.55,54.55,277886.0,41.6079,41.6841,41.5926,41.5926,277886.0
2015-12-23 10:20:00,54.56,54.67,54.49,54.5,235724.0,41.6002,41.6841,41.5469,41.5545,235724.0
2015-12-23 10:30:00,54.5,54.56,54.46,54.55,224575.0,41.5545,41.6002,41.524,41.5926,224575.0
2015-12-23 10:40:00,54.55,54.61,54.54,54.58,268937.0,41.5926,41.6384,41.585,41.6155,268937.0
2015-12-23 10:50:00,54.58,54.64,54.57,54.63,297862.0,41.6155,41.6612,41.6079,41.6536,297862.0
2015-12-23 11:00:00,54.64,54.65,54.59,54.62,215968.0,41.6612,41.6689,41.6231,41.646,215968.0
2015-12-23 11:10:00,54.62,54.66,54.61,54.66,209200.0,41.646,41.6765,41.6384,41.6765,209200.0
2015-12-23 11:20:00,54.66,54.68,54.58,54.66,267687.0,41.6765,41.6917,41.6155,41.6765,267687.0
2015-12-23 11:30:00,54.65,54.69,54.62,54.64,123862.0,41.6689,41.6994,41.646,41.6612,123862.0
2015-12-23 11:40:00,54.65,54.66,54.56,54.59,120320.0,41.6689,41.6765,41.6002,41.6231,120320.0
2015-12-23 11:50:00,54.58,54.63,54.55,54.62,141888.0,41.6155,41.6536,41.5926,41.646,141888.0
2015-12-23 12:00:00,54.62,54.69,54.62,54.68,244627.0,41.646,41.6994,41.646,41.6917,244627.0
2015-12-23 12:10:00,54.68,54.72,54.67,54.71,250689.0,41.6917,41.7222,41.6841,41.7146,250689.0
2015-12-23 12:20:00,54.72,54.86,54.71,54.82,306781.0,41.7222,41.829,41.7146,41.7985,306781.0
2015-12-23 12:30:00,54.81,54.93,54.78,54.85,278232.0,41.7909,41.8824,41.768,41.8214,278232.0
2015-12-23 12:40:00,54.85,54.86,54.76,54.79,191009.0,41.8214,41.829,41.7527,41.7756,191009.0
2015-12-23 12:50:00,54.79,54.84,54.75,54.78,116333.0,41.7756,41.8137,41.7451,41.768,116333.0
2015-12-23 13:00:00,54.79,54.85,54.76,54.79,176502.0,41.7756,41.8214,41.7527,41.7756,176502.0
2015-12-23 13:10:00,54.79,54.81,54.76,54.76,100139.0,41.7756,41.7909,41.7527,41.7527,100139.0
2015-12-23 13:20:00,54.76,54.83,54.75,54.78,124933.0,41.7527,41.8061,41.7451,41.768,124933.0
2015-12-23 13:30:00,54.78,54.82,54.7,54.71,170708.0,41.768,41.7985,41.707,41.7146,170708.0
2015-12-23 13:40:00,54.7,54.84,54.7,54.81,168422.0,41.707,41.8137,41.707,41.7909,168422.0
2015-12-23 13:50:00,54.81,54.85,54.74,54.8,146923.0,41.7909,41.8214,41.7375,41.7832,146923.0
2015-12-23 14:00:00,54.8,54.86,54.77,54.84,208381.0,41.7832,41.829,41.7604,41.8137,208381.0
2015-12-23 14:10:00,54.84,54.91,54.78,54.89,290598.0,41.8137,41.8671,41.768,41.8519,290598.0
2015-12-23 14:20:00,54.88,54.94,54.85,54.92,212064.0,41.8442,41.89,41.8214,41.8747,212064.0
2015-12-23 14:30:00,54.92,54.99,54.91,54.96,239947.0,41.8747,41.9281,41.8671,41.9052,239947.0
2015-12-23 14:40:00,54.96,54.99,54.89,54.96,184930.0,41.9052,41.9281,41.8519,41.9052,184930.0
2015-12-23 14:50:00,54.96,54.98,54.89,54.94,217671.0,41.9052,41.9205,41.8519,41.89,217671.0
2015-12-23 15:00:00,54.94,54.97,54.87,54.9,223210.0,41.89,41.9129,41.8366,41.8595,223210.0
2015-12-23 15:10:00,54.9,54.96,54.88,54.95,349956.0,41.8595,41.9052,41.8442,41.8976,349956.0
2015-12-23 15:20:00,54.95,54.97,54.88,54.91,448415.0,41.8976,41.9129,41.8442,41.8671,448415.0
2015-12-23 15:30:00,54.91,54.94,54.86,54.93,306104.0,41.8671,41.89,41.829,41.8824,306104.0
2015-12-23 15:40:00,54.93,54.99,54.91,54.97,502175.0,41.8824,41.9281,41.8671,41.9129,502175.0
2015-12-23 15:50:00,54.97,55.06,54.94,55.04,1043839.0,41.9129,41.9815,41.89,41.9662,1043839.0
2015-12-24 09:30:00,54.97,54.99,54.83,54.85,316772.0,41.9129,41.9281,41.8061,41.8214,316772.0
2015-12-24 09:40:00,54.85,54.91,54.78,54.84,214006.0,41.8214,41.8671,41.768,41.8137,214006.0
2015-12-24 09:50:00,54.84,54.87,54.8,54.83,133526.0,41.8137,41.8366,41.7832,41.8061,133526.0
2015-12-24 10:00:00,54.82,54.82,54.71,54.75,185431.0,41.7985,41.7985,41.7146,41.7451,185431.0
2015-12-24 10:10:00,54.75,54.87,54.74,54.86,156780.0,41.7451,41.8366,41.7375,41.829,156780.0
2015-12-24 10:20:00,54.87,54.91,54.81,54.89,125509.0,41.8366,41.8671,41.7909,41.8519,125509.0
2015-12-24 10:30:00,54.89,54.92,54.85,54.86,125334.0,41.8519,41.8747,41.8214,41.829,125334.0
2015-12-24 10:40:00,54.86,54.97,54.84,54.97,115491.0,41.829,41.9129,41.8137,41.9129,115491.0
2015-12-24 10:50:00,54.97,55.02,54.94,54.99,149143.0,41.9129,41.951,41.89,41.9281,149143.0
2015-12-24 11:00:00,55.0,55.02,54.94,54.98,118134.0,41.9357,41.951,41.89,41.9205,118134.0
2015-12-24 11:10:00,54.98,55.0,54.91,54.93,95564.0,41.9205,41.9357,41.8671,41.8824,95564.0
2015-12-24 11:20:00,54.94,54.97,54.89,54.91,100938.0,41.89,41.9129,41.8519,41.8671,100938.0
2015-12-24 11:30:00,54.92,54.94,54.88,54.93,133289.0,41.8747,41.89,41.8442,41.8824,133289.0
2015-12-24 11:40:00,54.94,55.04,54.94,55.04,140560.0,41.89,41.9662,41.89,41.9662,140560.0
2015-12-24 11:50:00,55.04,55.08,54.98,55.05,152978.0,41.9662,41.9967,41.9205,41.9739,152978.0
2015-12-24 12:00:00,55.05,55.06,55.0,55.04,109139.0,41.9739,41.9815,41.9357,41.9662,109139.0
2015-12-24 12:10:00,55.03,55.06,54.99,55.05,187345.0,41.9586,41.9815,41.9281,41.9739,187345.0
2015-12-24 12:20:00,55.06,55.09,55.02,55.04,132725.0,41.9815,42.0044,41.951,41.9662,132725.0
2015-12-24 12:30:00,55.04,55.09,55.03,55.06,277317.0,41.9662,42.0044,41.9586,41.9815,277317.0
2015-12-24 12:40:00,55.07,55.07,54.95,54.95,240419.0,41.9891,41.9891,41.8976,41.8976,240419.0
2015-12-24 12:50:00,54.95,54.95,54.78,54.79,472536.0,41.8976,41.8976,41.768,41.7756,472536.0
2015-12-28 09:30:00,54.55,54.62,54.38,54.39,386764.0,41.5926,41.646,41.463,41.4706,386764.0
2015-12-28 09:40:00,54.41,54.55,54.36,54.5,246499.0,41.4859,41.5926,41.4478,41.5545,246499.0
2015-12-28 09:50:00,54.51,54.52,54.45,54.48,197686.0,41.5621,41.5697,41.5164,41.5392,197686.0
2015-12-28 10:00:00,54.48,54.48,54.33,54.37,247915.0,41.5392,41.5392,41.4249,41.4554,247915.0
2015-12-28 10:10:00,54.37,54.39,54.3,54.35,241051.0,41.4554,41.4706,41.402,41.4401,241051.0
2015-12-28 10:20:00,54.35,54.36,54.27,54.3,232942.0,41.4401,41.4478,41.3791,41.402,232942.0
2015-12-28 10:30:00,54.29,54.34,54.25,54.27,240178.0,41.3944,41.4325,41.3639,41.3791,240178.0
2015-12-28 10:40:00,54.27,54.27,54.18,54.19,232264.0,41.3791,41.3791,41.3105,41.3181,232264.0
2015-12-28 10:50:00,54.19,54.28,54.17,54.25,159632.0,41.3181,41.3868,41.3029,41.3639,159632.0
2015-12-28 11:00:00,54.23,54.29,54.2,54.29,137533.0,41.3486,41.3944,41.3258,41.3944,137533.0
2015-12-28 11:10:00,54.29,54.37,54.28,54.33,125588.0,41.3944,41.4554,41.3868,41.4249,125588.0
2015-12-28 11:20:00,54.32,54.37,54.25,54.28,150371.0,41.4173,41.4554,41.3639,41.3868,150371.0
2015-12-28 11:30:00,54.29,54.35,54.26,54.31,150995.0,41.3944,41.4401,41.3715,41.4096,150995.0
2015-12-28 11:40:00,54.3,54.39,54.3,54.36,138490.0,41.402,41.4706,41.402,41.4478,138490.0
2015-12-28 11:50:00,54.35,54.45,54.35,54.37,148190.0,41.4401,41.5164,41.4401,41.4554,148190.0
2015-12-28 12:00:00,54.37,54.45,54.37,54.4,106657.0,41.4554,41.5164,41.4554,41.4783,106657.0
2015-12-28 12:10:00,54.4,54.42,54.37,54.41,104126.0,41.4783,41.4935,41.4554,41.4859,104126.0
2015-12-28 12:20:00,54.4,54.4,54.34,54.38,110113.0,41.4783,41.4783,41.4325,41.463,110113.0
2015-12-28 12:30:00,54.39,54.41,54.35,54.38,118000.0,41.4706,41.4859,41.4401,41.463,118000.0
2015-12-28 12:40:00,54.39,54.46,54.36,54.45,94035.0,41.4706,41.524,41.4478,41.5164,94035.0
2015-12-28 12:50:00,54.45,54.5,54.4,54.43,123026.0,41.5164,41.5545,41.4783,41.5011,123026.0
2015-12-28 13:00:00,54.43,54.49,54.42,54.47,119850.0,41.5011,41.5469,41.4935,41.5316,119850.0
2015-12-28 13:10:00,54.47,54.6,54.45,54.58,133816.0,41.5316,41.6307,41.5164,41.6155,133816.0
2015-12-28 13:20:00,54.58,54.65,54.57,54.62,299876.0,41.6155,41.6689,41.6079,41.646,299876.0
2015-12-28 13:30:00,54.63,54.73,54.62,54.63,114975.0,41.6536,41.7299,41.646,41.6536,114975.0
2015-12-28 13:40:00,54.63,54.67,54.58,54.59,130080.0,41.6536,41.6841,41.6155,41.6231,130080.0
2015-12-28 13:50:00,54.59,54.64,54.54,54.56,133557.0,41.6231,41.6612,41.585,41.6002,133557.0
2015-12-28 14:00:00,54.56,54.66,54.56,54.65,98288.0,41.6002,41.6765,41.6002,41.6689,98288.0
2015-12-28 14:10:00,54.65,54.69,54.61,54.68,106267.0,41.6689,41.6994,41.6384,41.6917,106267.0
2015-12-28 14:20:00,54.68,54.73,54.67,54.73,137986.0,41.6917,41.7299,41.6841,41.7299,137986.0
2015-12-28 14:30:00,54.73,54.75,54.67,54.7,107879.0,41.7299,41.7451,41.6841,41.707,107879.0
2015-12-28 14:40:00,54.7,54.74,54.65,54.7,126492.0,41.707,41.7375,41.6689,41.707,126492.0
2015-12-28 14:50:00,54.7,54.77,54.68,54.75,156971.0,41.707,41.7604,41.6917,41.7451,156971.0
2015-12-28 15:00:00,54.75,54.77,54.68,54.71,136295.0,41.7451,41.7604,41.6917,41.7146,136295.0
2015-12-28 15:10:00,54.72,54.73,54.63,54.63,209595.0,41.7222,41.7299,41.6536,41.6536,209595.0
2015-12-28 15:20:00,54.64,54.75,54.63,54.75,115660.0,41.6612,41.7451,41.6536,41.7451,115660.0
2015-12-28 15:30:00,54.75,54.78,54.7,54.71,187959.0,41.7451,41.768,41.707,41.7146,187959.0
2015-12-28 15:40:00,54.71,54.74,54.67,54.7,261270.0,41.7146,41.7375,41.6841,41.707,261270.0
2015-12-28 15:50:00,54.7,54.73,54.67,54.68,633417.0,41.707,41.7299,41.6841,41.6917,633417.0
2015-12-29 09:30:00,55.11,55.26,55.05,55.18,412187.0,42.0196,42.134,41.9739,42.073,412187.0
2015-12-29 09:40:00,55.18,55.29,55.15,55.27,205829.0,42.073,42.1568,42.0501,42.1416,205829.0
2015-12-29 09:50:00,55.28,55.29,55.17,55.21,143815.0,42.1492,42.1568,42.0654,42.0958,143815.0
2015-12-29 10:00:00,55.22,55.28,55.21,55.25,138206.0,42.1035,42.1492,42.0958,42.1263,138206.0
2015-12-29 10:10:00,55.25,55.29,55.17,55.22,139298.0,42.1263,42.1568,42.0654,42.1035,139298.0
2015-12-29 10:20:00,55.21,55.28,55.2,55.28,104467.0,42.0958,42.1492,42.0882,42.1492,104467.0
2015-12-29 10:30:00,55.28,55.31,55.19,55.21,121948.0,42.1492,42.1721,42.0806,42.0958,121948.0
2015-12-29 10:40:00,55.21,55.25,55.19,55.25,123366.0,42.0958,42.1263,42.0806,42.1263,123366.0
2015-12-29 10:50:00,55.24,55.24,55.11,55.12,162436.0,42.1187,42.1187,42.0196,42.0272,162436.0
2015-12-29 11:00:00,55.12,55.14,55.09,55.12,119745.0,42.0272,42.0425,42.0044,42.0272,119745.0
2015-12-29 11:10:00,55.12,55.14,55.06,55.13,133841.0,42.0272,42.0425,41.9815,42.0349,133841.0
2015-12-29 11:20:00,55.13,55.14,55.05,55.1,102440.0,42.0349,42.0425,41.9739,42.012,102440.0
2015-12-29 11:30:00,55.11,55.13,55.06,55.07,126395.0,42.0196,42.0349,41.9815,41.9891,126395.0
2015-12-29 11:40:00,55.08,55.08,55.0,55.01,109753.0,41.9967,41.9967,41.9357,41.9434,109753.0
2015-12-29 11:50:00,55.0,55.1,54.99,55.1,88504.0,41.9357,42.012,41.9281,42.012,88504.0
2015-12-29 12:00:00,55.1,55.13,55.07,55.1,121384.0,42.012,42.0349,41.9891,42.012,121384.0
2015-12-29 12:10:00,55.1,55.14,55.06,55.14,62189.0,42.012,42.0425,41.9815,42.0425,62189.0
2015-12-29 12:20:00,55.13,55.18,55.13,55.15,101896.0,42.0349,42.073,42.0349,42.0501,101896.0
2015-12-29 12:30:00,55.14,55.17,55.12,55.15,84280.0,42.0425,42.0654,42.0272,42.0501,84280.0
2015-12-29 12:40:00,55.15,55.18,55.11,55.13,83117.0,42.0501,42.073,42.0196,42.0349,83117.0
2015-12-29 12:50:00,55.12,55.17,55.1,55.16,75509.0,42.0272,42.0654,42.012,42.0577,75509.0
2015-12-29 13:00:00,55.16,55.22,55.14,55.21,124917.0,42.0577,42.1035,42.0425,42.0958,124917.0
2015-12-29 13:10:00,55.21,55.29,55.21,55.28,117912.0,42.0958,42.1568,42.0958,42.1492,117912.0
2015-12-29 13:20:00,55.29,55.31,55.23,55.25,133139.0,42.1568,42.1721,42.1111,42.1263,133139.0
2015-12-29 13:30:00,55.25,55.26,55.2,55.22,121154.0,42.1263,42.134,42.0882,42.1035,121154.0
2015-12-29 13:40:00,55.22,55.3,55.22,55.3,171445.0,42.1035,42.1645,42.1035,42.1645,171445.0
2015-12-29 13:50:00,55.3,55.35,55.28,55.31,130366.0,42.1645,42.2026,42.1492,42.1721,130366.0
2015-12-29 14:00:00,55.31,55.35,55.27,55.27,119743.0,42.1721,42.2026,42.1416,42.1416,119743.0
2015-12-29 14:10:00,55.28,55.29,55.25,55.27,67036.0,42.1492,42.1568,42.1263,42.1416,67036.0
2015-12-29 14:20:00,55.28,55.31,55.25,55.29,148093.0,42.1492,42.1721,42.1263,42.1568,148093.0
2015-12-29 14:30:00,55.29,55.29,55.18,55.2,172848.0,42.1568,42.1568,42.073,42.0882,172848.0
2015-12-29 14:40:00,55.2,55.23,55.16,55.17,236944.0,42.0882,42.1111,42.0577,42.0654,236944.0
2015-12-29 14:50:00,55.18,55.3,55.17,55.27,169986.0,42.073,42.1645,42.0654,42.1416,169986.0
2015-12-29 15:00:00,55.28,55.3,55.25,55.29,157582.0,42.1492,42.1645,42.1263,42.1568,157582.0
2015-12-29 15:10:00,55.29,55.32,55.26,55.28,162787.0,42.1568,42.1797,42.134,42.1492,162787.0
2015-12-29 15:20:00,55.28,55.35,55.24,55.34,250158.0,42.1492,42.2026,42.1187,42.195,250158.0
2015-12-29 15:30:00,55.34,55.34,55.23,55.23,219338.0,42.195,42.195,42.1111,42.1111,219338.0
2015-12-29 15:40:00,55.23,55.28,55.19,55.27,249749.0,42.1111,42.1492,42.0806,42.1416,249749.0
2015-12-29 15:50:00,55.27,55.33,55.26,55.28,856766.0,42.1416,42.1873,42.134,42.1492,856766.0
2015-12-30 09:30:00,55.27,55.31,54.85,54.85,330420.0,42.1416,42.1721,41.8214,41.8214,330420.0
2015-12-30 09:40:00,54.86,54.93,54.83,54.9,155230.0,41.829,41.8824,41.8061,41.8595,155230.0
2015-12-30 09:50:00,54.9,55.07,54.86,55.06,222754.0,41.8595,41.9891,41.829,41.9815,222754.0
2015-12-30 10:00:00,55.06,55.14,55.05,55.06,243653.0,41.9815,42.0425,41.9739,41.9815,243653.0
2015-12-30 10:10:00,55.06,55.11,55.02,55.05,152300.0,41.9815,42.0196,41.951,41.9739,152300.0
2015-12-30 10:20:00,55.04,55.06,54.94,54.94,131555.0,41.9662,41.9815,41.89,41.89,131555.0
2015-12-30 10:30:00,54.94,54.98,54.91,54.93,123270.0,41.89,41.9205,41.8671,41.8824,123270.0
2015-12-30 10:40:00,54.93,54.99,54.88,54.96,315695.0,41.8824,41.9281,41.8442,41.9052,315695.0
2015-12-30 10:50:00,54.96,55.05,54.95,55.0,123823.0,41.9052,41.9739,41.8976,41.9357,123823.0
2015-12-30 11:00:00,55.01,55.08,55.0,55.05,170489.0,41.9434,41.9967,41.9357,41.9739,170489.0
2015-12-30 11:10:00,55.05,55.06,54.98,55.0,159493.0,41.9739,41.9815,41.9205,41.9357,159493.0
2015-12-30 11:20:00,55.0,55.1,54.99,55.1,193558.0,41.9357,42.012,41.9281,42.012,193558.0
2015-12-30 11:30:00,55.1,55.1,54.98,54.99,133986.0,42.012,42.012,41.9205,41.9281,133986.0
2015-12-30 11:40:00,54.99,55.01,54.97,55.0,123826.0,41.9281,41.9434,41.9129,41.9357,123826.0
2015-12-30 11:50:00,54.99,55.01,54.96,54.99,121622.0,41.9281,41.9434,41.9052,41.9281,121622.0
2015-12-30 12:00:00,55.0,55.03,54.96,55.02,113475.0,41.9357,41.9586,41.9052,41.951,113475.0
2015-12-30 12:10:00,55.03,55.03,54.95,55.0,115407.0,41.9586,41.9586,41.8976,41.9357,115407.0
2015-12-30 12:20:00,55.0,55.01,54.96,55.0,78885.0,41.9357,41.9434,41.9052,41.9357,78885.0
2015-12-30 12:30:00,54.99,55.0,54.96,54.97,125793.0,41.9281,41.9357,41.9052,41.9129,125793.0
2015-12-30 12:40:00,54.97,55.02,54.94,55.02,114804.0,41.9129,41.951,41.89,41.951,114804.0
2015-12-30 12:50:00,55.02,55.06,54.99,55.06,106884.0,41.951,41.9815,41.9281,41.9815,106884.0
2015-12-30 13:00:00,55.05,55.1,55.02,55.04,119480.0,41.9739,42.012,41.951,41.9662,119480.0
2015-12-30 13:10:00,55.04,55.06,55.01,55.03,99803.0,41.9662,41.9815,41.9434,41.9586,99803.0
2015-12-30 13:20:00,55.03,55.06,54.99,55.06,106200.0,41.9586,41.9815,41.9281,41.9815,106200.0
2015-12-30 13:30:00,55.06,55.12,55.05,55.06,144989.0,41.9815,42.0272,41.9739,41.9815,144989.0
2015-12-30 13:40:00,55.07,55.18,55.06,55.18,268123.0,41.9891,42.073,41.9815,42.073,268123.0
2015-12-30 13:50:00,55.18,55.26,55.16,55.18,246904.0,42.073,42.134,42.0577,42.073,246904.0
2015-12-30 14:00:00,55.17,55.24,55.17,55.2,126087.0,42.0654,42.1187,42.0654,42.0882,126087.0
2015-12-30 14:10:00,55.21,55.28,55.2,55.22,171355.0,42.0958,42.1492,42.0882,42.1035,171355.0
2015-12-30 14:20:00,55.22,55.25,55.16,55.21,113265.0,42.1035,42.1263,42.0577,42.0958,113265.0
2015-12-30 14:30:00,55.21,55.22,55.14,55.15,202692.0,42.0958,42.1035,42.0425,42.0501,202692.0
2015-12-30 14:40:00,55.15,55.16,55.12,55.15,158443.0,42.0501,42.0577,42.0272,42.0501,158443.0
2015-12-30 14:50:00,55.14,55.15,55.09,55.11,115909.0,42.0425,42.0501,42.0044,42.0196,115909.0
2015-12-30 15:00:00,55.11,55.12,55.07,55.08,132357.0,42.0196,42.0272,41.9891,41.9967,132357.0
2015-12-30 15:10:00,55.09,55.11,55.05,55.09,87701.0,42.0044,42.0196,41.9739,42.0044,87701.0
2015-12-30 15:20:00,55.1,55.11,55.03,55.03,132961.0,42.012,42.0196,41.9586,41.9586,132961.0
2015-12-30 15:30:00,55.03,55.03,54.79,54.91,352093.0,41.9586,41.9586,41.7756,41.8671,352093.0
2015-12-30 15:40:00,54.92,55.02,54.88,55.01,289487.0,41.8747,41.951,41.8442,41.9434,289487.0
2015-12-30 15:50:00,55.02,55.02,54.87,54.88,507736.0,41.951,41.951,41.8366,41.8442,507736.0
2015-12-31 09:30:00,54.5,54.64,54.46,54.59,353189.0,41.5545,41.6612,41.524,41.6231,353189.0
2015-12-31 09:40:00,54.58,54.66,54.51,54.57,183968.0,41.6155,41.6765,41.5621,41.6079,183968.0
2015-12-31 09:50:00,54.57,54.64,54.5,54.59,222942.0,41.6079,41.6612,41.5545,41.6231,222942.0
2015-12-31 10:00:00,54.58,54.61,54.48,54.49,183998.0,41.6155,41.6384,41.5392,41.5469,183998.0
2015-12-31 10:10:00,54.5,54.53,54.44,54.45,168413.0,41.5545,41.5774,41.5087,41.5164,168413.0
2015-12-31 10:20:00,54.45,54.46,54.31,54.32,219922.0,41.5164,41.524,41.4096,41.4173,219922.0
2015-12-31 10:30:00,54.33,54.35,54.22,54.3,201228.0,41.4249,41.4401,41.341,41.402,201228.0
2015-12-31 10:40:00,54.29,54.4,54.27,54.4,169787.0,41.3944,41.4783,41.3791,41.4783,169787.0
2015-12-31 10:50:00,54.41,54.45,54.38,54.44,163335.0,41.4859,41.5164,41.463,41.5087,163335.0
2015-12-31 11:00:00,54.45,54.58,54.41,54.57,313721.0,41.5164,41.6155,41.4859,41.6079,313721.0
2015-12-31 11:10:00,54.57,54.65,54.57,54.61,208301.0,41.6079,41.6689,41.6079,41.6384,208301.0
2015-12-31 11:20:00,54.6,54.63,54.56,54.6,163399.0,41.6307,41.6536,41.6002,41.6307,163399.0
2015-12-31 11:30:00,54.59,54.68,54.55,54.67,144122.0,41.6231,41.6917,41.5926,41.6841,144122.0
2015-12-31 11:40:00,54.67,54.81,54.67,54.79,207243.0,41.6841,41.7909,41.6841,41.7756,207243.0
2015-12-31 11:50:00,54.78,54.84,54.72,54.84,124489.0,41.768,41.8137,41.7222,41.8137,124489.0
2015-12-31 12:00:00,54.84,54.87,54.79,54.87,190496.0,41.8137,41.8366,41.7756,41.8366,190496.0
2015-12-31 12:10:00,54.87,54.9,54.79,54.9,141274.0,41.8366,41.8595,41.7756,41.8595,141274.0
2015-12-31 12:20:00,54.9,54.95,54.87,54.94,123338.0,41.8595,41.8976,41.8366,41.89,123338.0
2015-12-31 12:30:00,54.93,54.94,54.88,54.89,81445.0,41.8824,41.89,41.8442,41.8519,81445.0
2015-12-31 12:40:00,54.89,54.9,54.8,54.84,146510.0,41.8519,41.8595,41.7832,41.8137,146510.0
2015-12-31 12:50:00,54.84,54.84,54.74,54.74,74983.0,41.8137,41.8137,41.7375,41.7375,74983.0
2015-12-31 13:00:00,54.74,54.77,54.62,54.62,105182.0,41.7375,41.7604,41.646,41.646,105182.0
2015-12-31 13:10:00,54.63,54.73,54.62,54.7,98005.0,41.6536,41.7299,41.646,41.707,98005.0
2015-12-31 13:20:00,54.7,54.76,54.69,54.74,81596.0,41.707,41.7527,41.6994,41.7375,81596.0
2015-12-31 13:30:00,54.73,54.76,54.71,54.73,68716.0,41.7299,41.7527,41.7146,41.7299,68716.0
2015-12-31 13:40:00,54.73,54.83,54.72,54.8,81202.0,41.7299,41.8061,41.7222,41.7832,81202.0
2015-12-31 13:50:00,54.81,54.82,54.74,54.78,88564.0,41.7909,41.7985,41.7375,41.768,88564.0
2015-12-31 14:00:00,54.79,54.8,54.7,54.72,118799.0,41.7756,41.7832,41.707,41.7222,118799.0
2015-12-31 14:10:00,54.71,54.77,54.7,54.73,122295.0,41.7146,41.7604,41.707,41.7299,122295.0
2015-12-31 14:20:00,54.72,54.73,54.57,54.59,133574.0,41.7222,41.7299,41.6079,41.6231,133574.0
2015-12-31 14:30:00,54.6,54.6,54.47,54.5,135386.0,41.6307,41.6307,41.5316,41.5545,135386.0
2015-12-31 14:40:00,54.51,54.59,54.49,54.59,194598.0,41.5621,41.6231,41.5469,41.6231,194598.0
2015-12-31 14:50:00,54.6,54.61,54.53,54.54,133684.0,41.6307,41.6384,41.5774,41.585,133684.0
2015-12-31 15:00:00,54.54,54.58,54.51,54.52,149972.0,41.585,41.6155,41.5621,41.5697,149972.0
2015-12-31 15:10:00,54.52,54.59,54.47,54.57,292647.0,41.5697,41.6231,41.5316,41.6079,292647.0
2015-12-31 15:20:00,54.57,54.59,54.48,54.48,215203.0,41.6079,41.6231,41.5392,41.5392,215203.0
2015-12-31 15:30:00,54.48,54.64,54.48,54.6,338232.0,41.5392,41.6612,41.5392,41.6307,338232.0
2015-12-31 15:40:00,54.61,54.64,54.54,54.61,480673.0,41.6384,41.6612,41.585,41.6384,480673.0
2015-12-31 15:50:00,54.61,54.61,54.33,54.33,1256123.0,41.6384,41.6384,41.4249,41.4249,1256123.0
2016-01-04 09:30:00,53.09,53.27,52.9,53.02,1157625.0,40.4794,40.6167,40.3345,40.426,1157625.0
2016-01-04 09:40:00,53.01,53.02,52.7,52.84,852202.0,40.4184,40.426,40.1821,40.2888,852202.0
2016-01-04 09:50:00,52.84,53.15,52.82,53.03,652397.0,40.2888,40.5252,40.2736,40.4337,652397.0
2016-01-04 10:00:00,53.03,53.03,52.72,52.83,619492.0,40.4337,40.4337,40.1973,40.2812,619492.0
2016-01-04 10:10:00,52.83,53.04,52.76,53.04,558985.0,40.2812,40.4413,40.2278,40.4413,558985.0
2016-01-04 10:20:00,53.03,53.18,53.01,53.04,828017.0,40.4337,40.548,40.4184,40.4413,828017.0
2016-01-04 10:30:00,53.02,53.06,52.91,53.05,437618.0,40.426,40.4565,40.3422,40.4489,437618.0
2016-01-04 10:40:00,53.05,53.06,52.87,52.95,658007.0,40.4489,40.4565,40.3117,40.3727,658007.0
2016-01-04 10:50:00,52.96,52.99,52.7,52.71,519846.0,40.3803,40.4032,40.1821,40.1897,519846.0
2016-01-04 11:00:00,52.71,52.71,52.51,52.56,636830.0,40.1897,40.1897,40.0372,40.0753,636830.0
2016-01-04 11:10:00,52.55,52.59,52.46,52.47,306883.0,40.0677,40.0982,39.9991,40.0067,306883.0
2016-01-04 11:20:00,52.46,52.61,52.44,52.56,342133.0,39.9991,40.1134,39.9838,40.0753,342133.0
2016-01-04 11:30:00,52.55,52.72,52.52,52.72,361930.0,40.0677,40.1973,40.0448,40.1973,361930.0
2016-01-04 11:40:00,52.71,52.81,52.67,52.78,292197.0,40.1897,40.2659,40.1592,40.2431,292197.0
2016-01-04 11:50:00,52.78,52.83,52.68,52.75,309796.0,40.2431,40.2812,40.1668,40.2202,309796.0
2016-01-04 12:00:00,52.75,52.79,52.67,52.73,320081.0,40.2202,40.2507,40.1592,40.2049,320081.0
2016-01-04 12:10:00,52.72,52.74,52.61,52.65,255398.0,40.1973,40.2126,40.1134,40.1439,255398.0
2016-01-04 12:20:00,52.65,52.73,52.62,52.68,214180.0,40.1439,40.2049,40.1211,40.1668,214180.0
2016-01-04 12:30:00,52.67,52.69,52.61,52.66,250143.0,40.1592,40.1744,40.1134,40.1516,250143.0
2016-01-04 12:40:00,52.66,52.78,52.61,52.68,285437.0,40.1516,40.2431,40.1134,40.1668,285437.0
2016-01-04 12:50:00,52.69,52.81,52.68,52.75,287373.0,40.1744,40.2659,40.1668,40.2202,287373.0
2016-01-04 13:00:00,52.75,52.75,52.65,52.74,262123.0,40.2202,40.2202,40.1439,40.2126,262123.0
2016-01-04 13:10:00,52.74,52.82,52.63,52.65,290674.0,40.2126,40.2736,40.1287,40.1439,290674.0
2016-01-04 13:20:00,52.66,52.68,52.58,52.65,344309.0,40.1516,40.1668,40.0906,40.1439,344309.0
2016-01-04 13:30:00,52.65,52.68,52.54,52.56,285263.0,40.1439,40.1668,40.0601,40.0753,285263.0
2016-01-04 13:40:00,52.56,52.6,52.51,52.54,309924.0,40.0753,40.1058,40.0372,40.0601,309924.0
2016-01-04 13:50:00,52.54,52.62,52.52,52.55,314622.0,40.0601,40.1211,40.0448,40.0677,314622.0
2016-01-04 14:00:00,52.54,52.55,52.42,52.53,459223.0,40.0601,40.0677,39.9686,40.0524,459223.0
2016-01-04 14:10:00,52.53,52.58,52.45,52.55,292521.0,40.0524,40.0906,39.9914,40.0677,292521.0
2016-01-04 14:20:00,52.57,52.67,52.55,52.55,235470.0,40.0829,40.1592,40.0677,40.0677,235470.0
2016-01-04 14:30:00,52.56,52.59,52.44,52.52,316012.0,40.0753,40.0982,39.9838,40.0448,316012.0
2016-01-04 14:40:00,52.52,52.55,52.47,52.52,282470.0,40.0448,40.0677,40.0067,40.0448,282470.0
2016-01-04 14:50:00,52.52,52.55,52.43,52.5,427429.0,40.0448,40.0677,39.9762,40.0296,427429.0
2016-01-04 15:00:00,52.5,52.51,52.34,52.39,470347.0,40.0296,40.0372,39.9076,39.9457,470347.0
2016-01-04 15:10:00,52.39,52.43,52.31,52.33,465602.0,39.9457,39.9762,39.8847,39.8999,465602.0
2016-01-04 15:20:00,52.33,52.38,52.3,52.36,636617.0,39.8999,39.9381,39.8771,39.9228,636617.0
2016-01-04 15:30:00,52.35,52.42,52.34,52.42,782019.0,39.9152,39.9686,39.9076,39.9686,782019.0
2016-01-04 15:40:00,52.42,52.79,52.41,52.77,1243369.0,39.9686,40.2507,39.9609,40.2354,1243369.0
2016-01-04 15:50:00,52.77,52.96,52.75,52.93,2280126.0,40.2354,40.3803,40.2202,40.3574,2280126.0
2016-01-05 09:30:00,52.93,53.27,52.92,53.06,673191.0,40.3574,40.6167,40.3498,40.4565,673191.0
2016-01-05 09:40:00,53.08,53.19,53.0,53.1,369128.0,40.4718,40.5557,40.4108,40.487,369128.0
2016-01-05 09:50:00,53.1,53.11,52.9,52.91,285914.0,40.487,40.4947,40.3345,40.3422,285914.0
2016-01-05 10:00:00,52.91,52.93,52.82,52.85,258570.0,40.3422,40.3574,40.2736,40.2964,258570.0
2016-01-05 10:10:00,52.85,52.97,52.84,52.88,334805.0,40.2964,40.3879,40.2888,40.3193,334805.0
2016-01-05 10:20:00,52.88,52.88,52.69,52.69,534669.0,40.3193,40.3193,40.1744,40.1744,534669.0
2016-01-05 10:30:00,52.69,52.78,52.63,52.77,323654.0,40.1744,40.2431,40.1287,40.2354,323654.0
2016-01-05 10:40:00,52.77,52.8,52.72,52.77,478406.0,40.2354,40.2583,40.1973,40.2354,478406.0
2016-01-05 10:50:00,52.77,52.94,52.76,52.92,373735.0,40.2354,40.365,40.2278,40.3498,373735.0
2016-01-05 11:00:00,52.93,52.93,52.83,52.85,375481.0,40.3574,40.3574,40.2812,40.2964,375481.0
2016-01-05 11:10:00,52.85,52.85,52.68,52.68,284101.0,40.2964,40.2964,40.1668,40.1668,284101.0
2016-01-05 11:20:00,52.69,52.83,52.69,52.8,244876.0,40.1744,40.2812,40.1744,40.2583,244876.0
2016-01-05 11:30:00,52.8,52.91,52.78,52.82,217403.0,40.2583,40.3422,40.2431,40.2736,217403.0
2016-01-05 11:40:00,52.81,52.85,52.74,52.82,207090.0,40.2659,40.2964,40.2126,40.2736,207090.0
2016-01-05 11:50:00,52.82,52.84,52.74,52.77,203333.0,40.2736,40.2888,40.2126,40.2354,203333.0
2016-01-05 12:00:00,52.77,52.78,52.65,52.67,187776.0,40.2354,40.2431,40.1439,40.1592,187776.0
2016-01-05 12:10:00,52.68,52.69,52.54,52.62,263843.0,40.1668,40.1744,40.0601,40.1211,263843.0
2016-01-05 12:20:00,52.61,52.67,52.59,52.64,127171.0,40.1134,40.1592,40.0982,40.1363,127171.0
2016-01-05 12:30:00,52.64,52.68,52.58,52.67,179993.0,40.1363,40.1668,40.0906,40.1592,179993.0
2016-01-05 12:40:00,52.67,52.71,52.58,52.71,185969.0,40.1592,40.1897,40.0906,40.1897,185969.0
2016-01-05 12:50:00,52.71,52.79,52.69,52.77,246059.0,40.1897,40.2507,40.1744,40.2354,246059.0
2016-01-05 13:00:00,52.77,52.89,52.77,52.83,234642.0,40.2354,40.3269,40.2354,40.2812,234642.0
2016-01-05 13:10:00,52.83,52.89,52.79,52.79,168879.0,40.2812,40.3269,40.2507,40.2507,168879.0
2016-01-05 13:20:00,52.79,52.83,52.73,52.81,135138.0,40.2507,40.2812,40.2049,40.2659,135138.0
2016-01-05 13:30:00,52.8,52.82,52.75,52.81,240036.0,40.2583,40.2736,40.2202,40.2659,240036.0
2016-01-05 13:40:00,52.81,53.03,52.8,52.98,220578.0,40.2659,40.4337,40.2583,40.3955,220578.0
2016-01-05 13:50:00,52.99,53.06,52.97,52.98,166857.0,40.4032,40.4565,40.3879,40.3955,166857.0
2016-01-05 14:00:00,52.98,52.99,52.91,52.96,166921.0,40.3955,40.4032,40.3422,40.3803,166921.0
2016-01-05 14:10:00,52.96,53.07,52.94,53.05,181808.0,40.3803,40.4642,40.365,40.4489,181808.0
2016-01-05 14:20:00,53.06,53.13,53.05,53.06,209552.0,40.4565,40.5099,40.4489,40.4565,209552.0
2016-01-05 14:30:00,53.06,53.08,52.99,53.03,215659.0,40.4565,40.4718,40.4032,40.4337,215659.0
2016-01-05 14:40:00,53.04,53.05,52.92,52.96,340126.0,40.4413,40.4489,40.3498,40.3803,340126.0
2016-01-05 14:50:00,52.96,52.96,52.87,52.9,275805.0,40.3803,40.3803,40.3117,40.3345,275805.0
2016-01-05 15:00:00,52.91,52.91,52.8,52.85,225919.0,40.3422,40.3422,40.2583,40.2964,225919.0
2016-01-05 15:10:00,52.84,52.9,52.78,52.8,295695.0,40.2888,40.3345,40.2431,40.2583,295695.0
2016-01-05 15:20:00,52.8,52.9,52.72,52.85,291065.0,40.2583,40.3345,40.1973,40.2964,291065.0
2016-01-05 15:30:00,52.85,52.92,52.8,52.9,428823.0,40.2964,40.3498,40.2583,40.3345,428823.0
2016-01-05 15:40:00,52.9,53.02,52.88,52.94,539892.0,40.3345,40.426,40.3193,40.365,539892.0
2016-01-05 15:50:00,52.94,52.95,52.86,52.9,1388838.0,40.365,40.3727,40.304,40.3345,1388838.0
2016-01-06 09:30:00,52.12,52.26,51.91,52.11,807829.0,39.7398,39.8466,39.5797,39.7322,807829.0
2016-01-06 09:40:00,52.11,52.15,51.99,52.11,460690.0,39.7322,39.7627,39.6407,39.7322,460690.0
2016-01-06 09:50:00,52.1,52.24,52.09,52.17,413607.0,39.7246,39.8313,39.7169,39.7779,413607.0
2016-01-06 10:00:00,52.16,52.22,52.11,52.21,443105.0,39.7703,39.8161,39.7322,39.8084,443105.0
2016-01-06 10:10:00,52.21,52.23,52.11,52.2,384069.0,39.8084,39.8237,39.7322,39.8008,384069.0
2016-01-06 10:20:00,52.2,52.33,52.19,52.28,357687.0,39.8008,39.8999,39.7932,39.8618,357687.0
2016-01-06 10:30:00,52.28,52.28,52.16,52.17,483665.0,39.8618,39.8618,39.7703,39.7779,483665.0
2016-01-06 10:40:00,52.17,52.27,52.15,52.24,250711.0,39.7779,39.8542,39.7627,39.8313,250711.0
2016-01-06 10:50:00,52.24,52.28,52.18,52.25,220217.0,39.8313,39.8618,39.7856,39.8389,220217.0
2016-01-06 11:00:00,52.25,52.43,52.24,52.36,213312.0,39.8389,39.9762,39.8313,39.9228,213312.0
2016-01-06 11:10:00,52.36,52.47,52.31,52.47,198080.0,39.9228,40.0067,39.8847,40.0067,198080.0
2016-01-06 11:20:00,52.48,52.62,52.42,52.53,568973.0,40.0143,40.1211,39.9686,40.0524,568973.0
2016-01-06 11:30:00,52.53,52.54,52.46,52.54,227453.0,40.0524,40.0601,39.9991,40.0601,227453.0
2016-01-06 11:40:00,52.53,52.57,52.43,52.47,912499.0,40.0524,40.0829,39.9762,40.0067,912499.0
2016-01-06 11:50:00,52.47,52.49,52.34,52.39,313495.0,40.0067,40.0219,39.9076,39.9457,313495.0
2016-01-06 12:00:00,52.4,52.41,52.29,52.31,237558.0,39.9533,39.9609,39.8694,39.8847,237558.0
2016-01-06 12:10:00,52.31,52.39,52.29,52.34,112308.0,39.8847,39.9457,39.8694,39.9076,112308.0
2016-01-06 12:20:00,52.33,52.34,52.25,52.26,236118.0,39.8999,39.9076,39.8389,39.8466,236118.0
2016-01-06 12:30:00,52.25,52.41,52.23,52.36,413016.0,39.8389,39.9609,39.8237,39.9228,413016.0
2016-01-06 12:40:00,52.35,52.38,52.24,52.27,175553.0,39.9152,39.9381,39.8313,39.8542,175553.0
2016-01-06 12:50:00,52.27,52.33,52.26,52.27,107264.0,39.8542,39.8999,39.8466,39.8542,107264.0
2016-01-06 13:00:00,52.27,52.31,52.21,52.22,171924.0,39.8542,39.8847,39.8084,39.8161,171924.0
2016-01-06 13:10:00,52.22,52.26,52.18,52.26,319723.0,39.8161,39.8466,39.7856,39.8466,319723.0
2016-01-06 13:20:00,52.26,52.31,52.22,52.27,199310.0,39.8466,39.8847,39.8161,39.8542,199310.0
2016-01-06 13:30:00,52.27,52.34,52.25,52.34,300392.0,39.8542,39.9076,39.8389,39.9076,300392.0
2016-01-06 13:40:00,52.34,52.38,52.27,52.28,167268.0,39.9076,39.9381,39.8542,39.8618,167268.0
2016-01-06 13:50:00,52.27,52.35,52.26,52.29,175775.0,39.8542,39.9152,39.8466,39.8694,175775.0
2016-01-06 14:00:00,52.29,52.4,52.25,52.39,307643.0,39.8694,39.9533,39.8389,39.9457,307643.0
2016-01-06 14:10:00,52.4,52.44,52.33,52.38,359524.0,39.9533,39.9838,39.8999,39.9381,359524.0
2016-01-06 14:20:00,52.39,52.41,52.29,52.36,307341.0,39.9457,39.9609,39.8694,39.9228,307341.0
2016-01-06 14:30:00,52.35,52.36,52.25,52.26,241601.0,39.9152,39.9228,39.8389,39.8466,241601.0
2016-01-06 14:40:00,52.26,52.28,52.02,52.04,440768.0,39.8466,39.8618,39.6636,39.6788,440768.0
2016-01-06 14:50:00,52.03,52.06,51.91,51.95,403074.0,39.6712,39.6941,39.5797,39.6102,403074.0
2016-01-06 15:00:00,51.95,52.01,51.9,51.97,410949.0,39.6102,39.656,39.5721,39.6255,410949.0
2016-01-06 15:10:00,51.97,51.99,51.9,51.93,517803.0,39.6255,39.6407,39.5721,39.595,517803.0
2016-01-06 15:20:00,51.93,51.96,51.89,51.93,620666.0,39.595,39.6178,39.5645,39.595,620666.0
2016-01-06 15:30:00,51.93,52.05,51.89,52.03,1103220.0,39.595,39.6865,39.5645,39.6712,1103220.0
2016-01-06 15:40:00,52.03,52.05,51.9,51.93,864237.0,39.6712,39.6865,39.5721,39.595,864237.0
2016-01-06 15:50:00,51.94,51.94,51.83,51.89,2594656.0,39.6026,39.6026,39.5187,39.5645,2594656.0
2016-01-07 09:30:00,51.02,51.1,50.82,50.87,1773006.0,38.9011,38.9621,38.7486,38.7867,1773006.0
2016-01-07 09:40:00,50.87,51.09,50.76,51.06,1158690.0,38.7867,38.9545,38.7029,38.9316,1158690.0
2016-01-07 09:50:00,51.06,51.11,50.9,50.94,1191632.0,38.9316,38.9697,38.8096,38.8401,1191632.0
2016-01-07 10:00:00,50.93,50.98,50.85,50.92,454683.0,38.8325,38.8706,38.7715,38.8249,454683.0
2016-01-07 10:10:00,50.93,51.04,50.85,51.03,457587.0,38.8325,38.9164,38.7715,38.9087,457587.0
2016-01-07 10:20:00,51.03,51.07,50.89,50.94,547823.0,38.9087,38.9392,38.802,38.8401,547823.0
2016-01-07 10:30:00,50.94,51.12,50.93,51.07,753215.0,38.8401,38.9774,38.8325,38.9392,753215.0
2016-01-07 10:40:00,51.08,51.1,50.89,50.95,627841.0,38.9469,38.9621,38.802,38.8477,627841.0
2016-01-07 10:50:00,50.95,51.09,50.92,50.96,1004672.0,38.8477,38.9545,38.8249,38.8554,1004672.0
2016-01-07 11:00:00,50.97,51.04,50.94,51.03,1160647.0,38.863,38.9164,38.8401,38.9087,1160647.0
2016-01-07 11:10:00,51.02,51.09,50.96,51.07,964161.0,38.9011,38.9545,38.8554,38.9392,964161.0
2016-01-07 11:20:00,51.06,51.19,51.03,51.16,384658.0,38.9316,39.0307,38.9087,39.0079,384658.0
2016-01-07 11:30:00,51.15,51.19,51.02,51.16,401743.0,39.0002,39.0307,38.9011,39.0079,401743.0
2016-01-07 11:40:00,51.16,51.19,50.98,51.04,355242.0,39.0079,39.0307,38.8706,38.9164,355242.0
2016-01-07 11:50:00,51.04,51.07,50.96,50.97,232274.0,38.9164,38.9392,38.8554,38.863,232274.0
2016-01-07 12:00:00,50.96,51.03,50.9,50.92,286136.0,38.8554,38.9087,38.8096,38.8249,286136.0
2016-01-07 12:10:00,50.91,50.95,50.85,50.87,373797.0,38.8172,38.8477,38.7715,38.7867,373797.0
2016-01-07 12:20:00,50.88,50.91,50.79,50.8,264243.0,38.7944,38.8172,38.7257,38.7334,264243.0
2016-01-07 12:30:00,50.8,50.86,50.69,50.71,396510.0,38.7334,38.7791,38.6495,38.6647,396510.0
2016-01-07 12:40:00,50.72,50.82,50.71,50.79,290345.0,38.6724,38.7486,38.6647,38.7257,290345.0
2016-01-07 12:50:00,50.8,50.8,50.68,50.71,301006.0,38.7334,38.7334,38.6419,38.6647,301006.0
2016-01-07 13:00:00,50.71,50.73,50.59,50.64,579203.0,38.6647,38.68,38.5732,38.6114,579203.0
2016-01-07 13:10:00,50.63,50.64,50.53,50.53,425931.0,38.6037,38.6114,38.5275,38.5275,425931.0
2016-01-07 13:20:00,50.53,50.55,50.45,50.48,512917.0,38.5275,38.5427,38.4665,38.4894,512917.0
2016-01-07 13:30:00,50.49,50.49,50.22,50.32,576963.0,38.497,38.497,38.2911,38.3674,576963.0
2016-01-07 13:40:00,50.32,50.39,50.21,50.38,451427.0,38.3674,38.4208,38.2835,38.4131,451427.0
2016-01-07 13:50:00,50.37,50.5,50.37,50.42,635480.0,38.4055,38.5046,38.4055,38.4436,635480.0
2016-01-07 14:00:00,50.43,50.49,50.34,50.36,373427.0,38.4513,38.497,38.3826,38.3979,373427.0
2016-01-07 14:10:00,50.36,50.51,50.32,50.48,435912.0,38.3979,38.5123,38.3674,38.4894,435912.0
2016-01-07 14:20:00,50.48,50.51,50.39,50.4,367874.0,38.4894,38.5123,38.4208,38.4284,367874.0
2016-01-07 14:30:00,50.39,50.53,50.34,50.51,491743.0,38.4208,38.5275,38.3826,38.5123,491743.0
2016-01-07 14:40:00,50.52,50.65,50.46,50.64,482900.0,38.5199,38.619,38.4741,38.6114,482900.0
2016-01-07 14:50:00,50.64,50.65,50.43,50.44,564684.0,38.6114,38.619,38.4513,38.4589,564684.0
2016-01-07 15:00:00,50.44,50.53,50.36,50.53,1144452.0,38.4589,38.5275,38.3979,38.5275,1144452.0
2016-01-07 15:10:00,50.52,50.58,50.35,50.4,479429.0,38.5199,38.5656,38.3903,38.4284,479429.0
2016-01-07 15:20:00,50.4,50.41,50.18,50.19,1223156.0,38.4284,38.436,38.2606,38.2683,1223156.0
2016-01-07 15:30:00,50.18,50.5,50.15,50.45,971034.0,38.2606,38.5046,38.2378,38.4665,971034.0
2016-01-07 15:40:00,50.45,50.62,50.41,50.57,841524.0,38.4665,38.5961,38.436,38.558,841524.0
2016-01-07 15:50:00,50.56,50.68,50.41,50.41,2032236.0,38.5504,38.6419,38.436,38.436,2032236.0
2016-01-08 09:30:00,50.79,50.86,50.38,50.47,1334991.0,38.7257,38.7791,38.4131,38.4818,1334991.0
2016-01-08 09:40:00,50.46,50.61,50.41,50.53,568560.0,38.4741,38.5885,38.436,38.5275,568560.0
2016-01-08 09:50:00,50.53,50.72,50.49,50.72,387944.0,38.5275,38.6724,38.497,38.6724,387944.0
2016-01-08 10:00:00,50.71,50.71,50.37,50.39,557300.0,38.6647,38.6647,38.4055,38.4208,557300.0
2016-01-08 10:10:00,50.39,50.52,50.33,50.47,406988.0,38.4208,38.5199,38.375,38.4818,406988.0
2016-01-08 10:20:00,50.46,50.61,50.4,50.52,323881.0,38.4741,38.5885,38.4284,38.5199,323881.0
2016-01-08 10:30:00,50.53,50.61,50.4,50.44,386834.0,38.5275,38.5885,38.4284,38.4589,386834.0
2016-01-08 10:40:00,50.45,50.61,50.41,50.56,344141.0,38.4665,38.5885,38.436,38.5504,344141.0
2016-01-08 10:50:00,50.55,50.56,50.31,50.35,540358.0,38.5427,38.5504,38.3598,38.3903,540358.0
2016-01-08 11:00:00,50.36,50.46,50.34,50.42,608490.0,38.3979,38.4741,38.3826,38.4436,608490.0
2016-01-08 11:10:00,50.43,50.43,50.23,50.23,401382.0,38.4513,38.4513,38.2988,38.2988,401382.0
2016-01-08 11:20:00,50.23,50.26,50.11,50.18,452191.0,38.2988,38.3216,38.2073,38.2606,452191.0
2016-01-08 11:30:00,50.18,50.21,49.98,50.1,855252.0,38.2606,38.2835,38.1081,38.1996,855252.0
2016-01-08 11:40:00,50.09,50.21,50.02,50.18,337778.0,38.192,38.2835,38.1386,38.2606,337778.0
2016-01-08 11:50:00,50.17,50.3,50.12,50.26,410213.0,38.253,38.3521,38.2149,38.3216,410213.0
2016-01-08 12:00:00,50.27,50.41,50.24,50.39,353054.0,38.3293,38.436,38.3064,38.4208,353054.0
2016-01-08 12:10:00,50.39,50.54,50.33,50.51,300335.0,38.4208,38.5351,38.375,38.5123,300335.0
2016-01-08 12:20:00,50.51,50.59,50.45,50.45,287236.0,38.5123,38.5732,38.4665,38.4665,287236.0
2016-01-08 12:30:00,50.45,50.47,50.29,50.29,384636.0,38.4665,38.4818,38.3445,38.3445,384636.0
2016-01-08 12:40:00,50.3,50.38,50.29,50.35,232616.0,38.3521,38.4131,38.3445,38.3903,232616.0
2016-01-08 12:50:00,50.35,50.41,50.26,50.37,175120.0,38.3903,38.436,38.3216,38.4055,175120.0
2016-01-08 13:00:00,50.37,50.41,50.22,50.25,191595.0,38.4055,38.436,38.2911,38.314,191595.0
2016-01-08 13:10:00,50.25,50.35,50.2,50.35,209891.0,38.314,38.3903,38.2759,38.3903,209891.0
2016-01-08 13:20:00,50.36,50.36,50.19,50.22,252843.0,38.3979,38.3979,38.2683,38.2911,252843.0
2016-01-08 13:30:00,50.22,50.35,50.21,50.33,306159.0,38.2911,38.3903,38.2835,38.375,306159.0
2016-01-08 13:40:00,50.32,50.34,50.2,50.2,304546.0,38.3674,38.3826,38.2759,38.2759,304546.0
2016-01-08 13:50:00,50.2,50.31,50.2,50.27,258259.0,38.2759,38.3598,38.2759,38.3293,258259.0
2016-01-08 14:00:00,50.27,50.41,50.26,50.34,224369.0,38.3293,38.436,38.3216,38.3826,224369.0
2016-01-08 14:10:00,50.35,50.36,50.25,50.33,240423.0,38.3903,38.3979,38.314,38.375,240423.0
2016-01-08 14:20:00,50.33,50.34,50.12,50.15,303586.0,38.375,38.3826,38.2149,38.2378,303586.0
2016-01-08 14:30:00,50.14,50.24,50.1,50.15,289473.0,38.2301,38.3064,38.1996,38.2378,289473.0
2016-01-08 14:40:00,50.15,50.34,50.11,50.31,370570.0,38.2378,38.3826,38.2073,38.3598,370570.0
2016-01-08 14:50:00,50.3,50.32,50.15,50.18,352148.0,38.3521,38.3674,38.2378,38.2606,352148.0
2016-01-08 15:00:00,50.17,50.24,50.14,50.19,559981.0,38.253,38.3064,38.2301,38.2683,559981.0
2016-01-08 15:10:00,50.18,50.2,50.03,50.03,547289.0,38.2606,38.2759,38.1463,38.1463,547289.0
2016-01-08 15:20:00,50.04,50.08,49.96,49.97,636663.0,38.1539,38.1844,38.0929,38.1005,636663.0
2016-01-08 15:30:00,49.97,49.99,49.82,49.83,697001.0,38.1005,38.1158,37.9861,37.9938,697001.0
2016-01-08 15:40:00,49.82,49.88,49.66,49.67,1260924.0,37.9861,38.0319,37.8642,37.8718,1260924.0
2016-01-08 15:50:00,49.67,49.71,49.46,49.57,1867728.0,37.8718,37.9023,37.7117,37.7955,1867728.0
2016-01-11 09:30:00,50.18,50.24,49.9,50.03,1034830.0,38.2606,38.3064,38.0471,38.1463,1034830.0
2016-01-11 09:40:00,50.02,50.19,49.96,49.98,686713.0,38.1386,38.2683,38.0929,38.1081,686713.0
2016-01-11 09:50:00,49.98,50.05,49.84,50.01,466139.0,38.1081,38.1615,38.0014,38.131,466139.0
2016-01-11 10:00:00,50.0,50.05,49.9,49.98,310925.0,38.1234,38.1615,38.0471,38.1081,310925.0
2016-01-11 10:10:00,49.98,50.1,49.91,49.99,550790.0,38.1081,38.1996,38.0548,38.1158,550790.0
2016-01-11 10:20:00,49.99,50.2,49.97,50.15,374803.0,38.1158,38.2759,38.1005,38.2378,374803.0
2016-01-11 10:30:00,50.16,50.24,50.11,50.15,312377.0,38.2454,38.3064,38.2073,38.2378,312377.0
2016-01-11 10:40:00,50.14,50.22,50.04,50.07,318057.0,38.2301,38.2911,38.1539,38.1768,318057.0
2016-01-11 10:50:00,50.07,50.09,49.88,49.93,449141.0,38.1768,38.192,38.0319,38.07,449141.0
2016-01-11 11:00:00,49.92,49.93,49.82,49.93,469167.0,38.0624,38.07,37.9861,38.07,469167.0
2016-01-11 11:10:00,49.93,50.07,49.92,49.97,257789.0,38.07,38.1768,38.0624,38.1005,257789.0
2016-01-11 11:20:00,49.98,49.98,49.88,49.94,228323.0,38.1081,38.1081,38.0319,38.0776,228323.0
2016-01-11 11:30:00,49.95,50.0,49.82,49.95,429024.0,38.0853,38.1234,37.9861,38.0853,429024.0
2016-01-11 11:40:00,49.95,50.03,49.91,50.01,403874.0,38.0853,38.1463,38.0548,38.131,403874.0
2016-01-11 11:50:00,50.01,50.08,49.95,49.98,224756.0,38.131,38.1844,38.0853,38.1081,224756.0
2016-01-11 12:00:00,49.98,50.08,49.98,50.03,238343.0,38.1081,38.1844,38.1081,38.1463,238343.0
2016-01-11 12:10:00,50.03,50.08,49.89,49.9,172128.0,38.1463,38.1844,38.0395,38.0471,172128.0
2016-01-11 12:20:00,49.91,49.93,49.86,49.89,302740.0,38.0548,38.07,38.0166,38.0395,302740.0
2016-01-11 12:30:00,49.89,49.94,49.86,49.87,241972.0,38.0395,38.0776,38.0166,38.0243,241972.0
2016-01-11 12:40:00,49.87,49.9,49.82,49.86,251483.0,38.0243,38.0471,37.9861,38.0166,251483.0
2016-01-11 12:50:00,49.87,49.9,49.83,49.87,284568.0,38.0243,38.0471,37.9938,38.0243,284568.0
2016-01-11 13:00:00,49.88,49.94,49.84,49.87,194694.0,38.0319,38.0776,38.0014,38.0243,194694.0
2016-01-11 13:10:00,49.86,49.88,49.75,49.86,448099.0,38.0166,38.0319,37.9328,38.0166,448099.0
2016-01-11 13:20:00,49.84,49.86,49.74,49.75,253414.0,38.0014,38.0166,37.9251,37.9328,253414.0
2016-01-11 13:30:00,49.75,49.85,49.72,49.76,404172.0,37.9328,38.009,37.9099,37.9404,404172.0
2016-01-11 13:40:00,49.76,49.82,49.67,49.67,364201.0,37.9404,37.9861,37.8718,37.8718,364201.0
2016-01-11 13:50:00,49.68,49.79,49.64,49.69,278601.0,37.8794,37.9633,37.8489,37.887,278601.0
2016-01-11 14:00:00,49.7,49.87,49.66,49.8,458317.0,37.8947,38.0243,37.8642,37.9709,458317.0
2016-01-11 14:10:00,49.8,49.92,49.75,49.9,377206.0,37.9709,38.0624,37.9328,38.0471,377206.0
2016-01-11 14:20:00,49.9,49.98,49.83,49.9,423396.0,38.0471,38.1081,37.9938,38.0471,423396.0
2016-01-11 14:30:00,49.9,49.95,49.83,49.94,386156.0,38.0471,38.0853,37.9938,38.0776,386156.0
2016-01-11 14:40:00,49.94,50.0,49.84,49.9,272264.0,38.0776,38.1234,38.0014,38.0471,272264.0
2016-01-11 14:50:00,49.9,49.9,49.78,49.83,221839.0,38.0471,38.0471,37.9556,37.9938,221839.0
2016-01-11 15:00:00,49.83,49.89,49.67,49.74,480372.0,37.9938,38.0395,37.8718,37.9251,480372.0
2016-01-11 15:10:00,49.73,49.79,49.68,49.75,642655.0,37.9175,37.9633,37.8794,37.9328,642655.0
2016-01-11 15:20:00,49.76,50.08,49.73,50.03,541123.0,37.9404,38.1844,37.9175,38.1463,541123.0
2016-01-11 15:30:00,50.02,50.32,50.01,50.27,664849.0,38.1386,38.3674,38.131,38.3293,664849.0
2016-01-11 15:40:00,50.27,50.33,50.11,50.13,650449.0,38.3293,38.375,38.2073,38.2225,650449.0
2016-01-11 15:50:00,50.12,50.23,50.08,50.08,1204507.0,38.2149,38.2988,38.1844,38.1844,1204507.0
2016-01-12 09:30:00,50.88,51.06,50.6,50.84,1533900.0,38.7944,38.9316,38.5809,38.7639,1533900.0
2016-01-12 09:40:00,50.84,51.11,50.83,51.06,1013854.0,38.7639,38.9697,38.7562,38.9316,1013854.0
2016-01-12 09:50:00,51.06,51.21,51.05,51.16,862941.0,38.9316,39.046,38.924,39.0079,862941.0
2016-01-12 10:00:00,51.15,51.2,50.94,50.95,894105.0,39.0002,39.0384,38.8401,38.8477,894105.0
2016-01-12 10:10:00,50.95,51.04,50.9,51.0,719235.0,38.8477,38.9164,38.8096,38.8859,719235.0
2016-01-12 10:20:00,51.0,51.04,50.89,50.97,667181.0,38.8859,38.9164,38.802,38.863,667181.0
2016-01-12 10:30:00,50.98,51.09,50.89,50.92,564459.0,38.8706,38.9545,38.802,38.8249,564459.0
2016-01-12 10:40:00,50.93,50.96,50.75,50.75,419655.0,38.8325,38.8554,38.6952,38.6952,419655.0
2016-01-12 10:50:00,50.76,50.85,50.73,50.82,535281.0,38.7029,38.7715,38.68,38.7486,535281.0
2016-01-12 11:00:00,50.82,50.87,50.66,50.69,448724.0,38.7486,38.7867,38.6266,38.6495,448724.0
2016-01-12 11:10:00,50.69,50.72,50.55,50.72,356762.0,38.6495,38.6724,38.5427,38.6724,356762.0
2016-01-12 11:20:00,50.71,50.74,50.54,50.63,274320.0,38.6647,38.6876,38.5351,38.6037,274320.0
2016-01-12 11:30:00,50.62,50.65,50.5,50.53,673349.0,38.5961,38.619,38.5046,38.5275,673349.0
2016-01-12 11:40:00,50.54,50.71,50.53,50.69,434911.0,38.5351,38.6647,38.5275,38.6495,434911.0
2016-01-12 11:50:00,50.69,50.74,50.6,50.71,311853.0,38.6495,38.6876,38.5809,38.6647,311853.0
2016-01-12 12:00:00,50.71,50.91,50.69,50.85,356164.0,38.6647,38.8172,38.6495,38.7715,356164.0
2016-01-12 12:10:00,50.85,50.87,50.69,50.71,312378.0,38.7715,38.7867,38.6495,38.6647,312378.0
2016-01-12 12:20:00,50.71,50.76,50.61,50.73,286877.0,38.6647,38.7029,38.5885,38.68,286877.0
2016-01-12 12:30:00,50.71,50.75,50.53,50.54,270256.0,38.6647,38.6952,38.5275,38.5351,270256.0
2016-01-12 12:40:00,50.55,50.59,50.45,50.58,510854.0,38.5427,38.5732,38.4665,38.5656,510854.0
2016-01-12 12:50:00,50.58,50.67,50.55,50.58,312182.0,38.5656,38.6342,38.5427,38.5656,312182.0
2016-01-12 13:00:00,50.58,50.65,50.5,50.55,338398.0,38.5656,38.619,38.5046,38.5427,338398.0
2016-01-12 13:10:00,50.54,50.69,50.53,50.65,393706.0,38.5351,38.6495,38.5275,38.619,393706.0
2016-01-12 13:20:00,50.64,50.68,50.58,50.66,457841.0,38.6114,38.6419,38.5656,38.6266,457841.0
2016-01-12 13:30:00,50.65,50.77,50.59,50.7,320160.0,38.619,38.7105,38.5732,38.6571,320160.0
2016-01-12 13:40:00,50.71,50.85,50.66,50.85,269598.0,38.6647,38.7715,38.6266,38.7715,269598.0
2016-01-12 13:50:00,50.85,50.88,50.69,50.7,211016.0,38.7715,38.7944,38.6495,38.6571,211016.0
2016-01-12 14:00:00,50.69,50.72,50.57,50.61,579061.0,38.6495,38.6724,38.558,38.5885,579061.0
2016-01-12 14:10:00,50.61,50.7,50.58,50.65,562769.0,38.5885,38.6571,38.5656,38.619,562769.0
2016-01-12 14:20:00,50.65,50.8,50.59,50.7,570133.0,38.619,38.7334,38.5732,38.6571,570133.0
2016-01-12 14:30:00,50.71,50.98,50.69,50.91,480946.0,38.6647,38.8706,38.6495,38.8172,480946.0
2016-01-12 14:40:00,50.92,50.94,50.84,50.88,441746.0,38.8249,38.8401,38.7639,38.7944,441746.0
2016-01-12 14:50:00,50.88,51.09,50.85,51.05,546389.0,38.7944,38.9545,38.7715,38.924,546389.0
2016-01-12 15:00:00,51.04,51.06,50.9,50.91,757292.0,38.9164,38.9316,38.8096,38.8172,757292.0
2016-01-12 15:10:00,50.91,51.07,50.89,51.07,517816.0,38.8172,38.9392,38.802,38.9392,517816.0
2016-01-12 15:20:00,51.07,51.28,51.03,51.21,692523.0,38.9392,39.0994,38.9087,39.046,692523.0
2016-01-12 15:30:00,51.22,51.34,51.13,51.16,926330.0,39.0536,39.1451,38.985,39.0079,926330.0
2016-01-12 15:40:00,51.16,51.49,51.15,51.47,1509029.0,39.0079,39.2595,39.0002,39.2442,1509029.0
2016-01-12 15:50:00,51.47,51.52,51.34,51.39,2997587.0,39.2442,39.2823,39.1451,39.1832,2997587.0
2016-01-13 09:30:00,51.73,51.8,51.42,51.51,940795.0,39.4425,39.4958,39.2061,39.2747,940795.0
2016-01-13 09:40:00,51.52,51.55,51.2,51.25,496794.0,39.2823,39.3052,39.0384,39.0765,496794.0
2016-01-13 09:50:00,51.25,51.41,51.12,51.33,448995.0,39.0765,39.1985,38.9774,39.1375,448995.0
2016-01-13 10:00:00,51.34,51.38,51.18,51.28,363344.0,39.1451,39.1756,39.0231,39.0994,363344.0
2016-01-13 10:10:00,51.28,51.3,50.97,51.03,469657.0,39.0994,39.1146,38.863,38.9087,469657.0
2016-01-13 10:20:00,51.04,51.09,50.98,51.05,243101.0,38.9164,38.9545,38.8706,38.924,243101.0
2016-01-13 10:30:00,51.04,51.04,50.85,50.88,449006.0,38.9164,38.9164,38.7715,38.7944,449006.0
2016-01-13 10:40:00,50.88,51.07,50.85,51.02,380499.0,38.7944,38.9392,38.7715,38.9011,380499.0
2016-01-13 10:50:00,51.02,51.11,50.94,51.1,297039.0,38.9011,38.9697,38.8401,38.9621,297039.0
2016-01-13 11:00:00,51.1,51.1,50.9,50.93,226865.0,38.9621,38.9621,38.8096,38.8325,226865.0
2016-01-13 11:10:00,50.93,51.12,50.89,51.1,258856.0,38.8325,38.9774,38.802,38.9621,258856.0
2016-01-13 11:20:00,51.1,51.12,50.94,50.99,198101.0,38.9621,38.9774,38.8401,38.8782,198101.0
2016-01-13 11:30:00,50.98,51.04,50.9,50.9,257569.0,38.8706,38.9164,38.8096,38.8096,257569.0
2016-01-13 11:40:00,50.91,50.92,50.73,50.73,303555.0,38.8172,38.8249,38.68,38.68,303555.0
2016-01-13 11:50:00,50.74,50.8,50.61,50.65,311545.0,38.6876,38.7334,38.5885,38.619,311545.0
2016-01-13 12:00:00,50.65,50.69,50.54,50.61,303436.0,38.619,38.6495,38.5351,38.5885,303436.0
2016-01-13 12:10:00,50.62,50.71,50.56,50.61,186937.0,38.5961,38.6647,38.5504,38.5885,186937.0
2016-01-13 12:20:00,50.62,50.76,50.59,50.7,193735.0,38.5961,38.7029,38.5732,38.6571,193735.0
2016-01-13 12:30:00,50.7,50.7,50.48,50.51,269495.0,38.6571,38.6571,38.4894,38.5123,269495.0
2016-01-13 12:40:00,50.51,50.56,50.44,50.52,273145.0,38.5123,38.5504,38.4589,38.5199,273145.0
2016-01-13 12:50:00,50.51,50.51,50.34,50.4,434133.0,38.5123,38.5123,38.3826,38.4284,434133.0
2016-01-13 13:00:00,50.39,50.48,50.35,50.47,240244.0,38.4208,38.4894,38.3903,38.4818,240244.0
2016-01-13 13:10:00,50.48,50.61,50.47,50.48,286303.0,38.4894,38.5885,38.4818,38.4894,286303.0
2016-01-13 13:20:00,50.47,50.5,50.35,50.36,441545.0,38.4818,38.5046,38.3903,38.3979,441545.0
2016-01-13 13:30:00,50.36,50.44,50.32,50.37,398079.0,38.3979,38.4589,38.3674,38.4055,398079.0
2016-01-13 13:40:00,50.37,50.39,50.22,50.24,377422.0,38.4055,38.4208,38.2911,38.3064,377422.0
2016-01-13 13:50:00,50.25,50.33,50.15,50.16,383797.0,38.314,38.375,38.2378,38.2454,383797.0
2016-01-13 14:00:00,50.16,50.3,50.09,50.2,358021.0,38.2454,38.3521,38.192,38.2759,358021.0
2016-01-13 14:10:00,50.2,50.28,50.04,50.15,305928.0,38.2759,38.3369,38.1539,38.2378,305928.0
2016-01-13 14:20:00,50.15,50.19,49.98,50.11,399349.0,38.2378,38.2683,38.1081,38.2073,399349.0
2016-01-13 14:30:00,50.1,50.11,49.64,49.78,992064.0,38.1996,38.2073,37.8489,37.9556,992064.0
2016-01-13 14:40:00,49.77,49.77,49.5,49.68,518017.0,37.948,37.948,37.7422,37.8794,518017.0
2016-01-13 14:50:00,49.68,49.89,49.67,49.77,526052.0,37.8794,38.0395,37.8718,37.948,526052.0
2016-01-13 15:00:00,49.77,49.95,49.72,49.84,831458.0,37.948,38.0853,37.9099,38.0014,831458.0
2016-01-13 15:10:00,49.84,49.94,49.71,49.87,686111.0,38.0014,38.0776,37.9023,38.0243,686111.0
2016-01-13 15:20:00,49.87,50.03,49.81,49.86,738611.0,38.0243,38.1463,37.9785,38.0166,738611.0
2016-01-13 15:30:00,49.86,49.94,49.68,49.78,965385.0,38.0166,38.0776,37.8794,37.9556,965385.0
2016-01-13 15:40:00,49.78,49.91,49.64,49.66,794537.0,37.9556,38.0548,37.8489,37.8642,794537.0
2016-01-13 15:50:00,49.66,49.81,49.63,49.73,2050172.0,37.8642,37.9785,37.8413,37.9175,2050172.0
2016-01-14 09:30:00,50.08,50.18,49.65,49.75,965470.0,38.1844,38.2606,37.8565,37.9328,965470.0
2016-01-14 09:40:00,49.75,50.04,49.73,49.77,747545.0,37.9328,38.1539,37.9175,37.948,747545.0
2016-01-14 09:50:00,49.78,49.9,49.6,49.71,602991.0,37.9556,38.0471,37.8184,37.9023,602991.0
2016-01-14 10:00:00,49.71,49.92,49.6,49.8,917491.0,37.9023,38.0624,37.8184,37.9709,917491.0
2016-01-14 10:10:00,49.8,50.19,49.69,50.19,532657.0,37.9709,38.2683,37.887,38.2683,532657.0
2016-01-14 10:20:00,50.2,50.53,50.05,50.48,798503.0,38.2759,38.5275,38.1615,38.4894,798503.0
2016-01-14 10:30:00,50.48,50.72,50.39,50.52,809455.0,38.4894,38.6724,38.4208,38.5199,809455.0
2016-01-14 10:40:00,50.52,50.79,50.52,50.72,561902.0,38.5199,38.7257,38.5199,38.6724,561902.0
2016-01-14 10:50:00,50.71,50.81,50.52,50.53,443525.0,38.6647,38.741,38.5199,38.5275,443525.0
2016-01-14 11:00:00,50.53,50.6,50.39,50.58,412067.0,38.5275,38.5809,38.4208,38.5656,412067.0
2016-01-14 11:10:00,50.58,50.72,50.52,50.53,458430.0,38.5656,38.6724,38.5199,38.5275,458430.0
2016-01-14 11:20:00,50.53,50.62,50.41,50.54,348091.0,38.5275,38.5961,38.436,38.5351,348091.0
2016-01-14 11:30:00,50.54,50.61,50.41,50.51,281844.0,38.5351,38.5885,38.436,38.5123,281844.0
2016-01-14 11:40:00,50.52,50.64,50.48,50.56,265702.0,38.5199,38.6114,38.4894,38.5504,265702.0
2016-01-14 11:50:00,50.56,50.62,50.44,50.61,207681.0,38.5504,38.5961,38.4589,38.5885,207681.0
2016-01-14 12:00:00,50.61,50.69,50.54,50.55,233969.0,38.5885,38.6495,38.5351,38.5427,233969.0
2016-01-14 12:10:00,50.55,50.59,50.46,50.56,273280.0,38.5427,38.5732,38.4741,38.5504,273280.0
2016-01-14 12:20:00,50.55,50.66,50.46,50.54,273056.0,38.5427,38.6266,38.4741,38.5351,273056.0
2016-01-14 12:30:00,50.54,50.7,50.5,50.64,293853.0,38.5351,38.6571,38.5046,38.6114,293853.0
2016-01-14 12:40:00,50.65,50.7,50.52,50.54,356932.0,38.619,38.6571,38.5199,38.5351,356932.0
2016-01-14 12:50:00,50.54,50.58,50.44,50.44,231050.0,38.5351,38.5656,38.4589,38.4589,231050.0
2016-01-14 13:00:00,50.44,50.65,50.42,50.57,364402.0,38.4589,38.619,38.4436,38.558,364402.0
2016-01-14 13:10:00,50.58,50.66,50.53,50.61,212617.0,38.5656,38.6266,38.5275,38.5885,212617.0
2016-01-14 13:20:00,50.61,50.74,50.58,50.67,410085.0,38.5885,38.6876,38.5656,38.6342,410085.0
2016-01-14 13:30:00,50.67,50.7,50.57,50.6,285575.0,38.6342,38.6571,38.558,38.5809,285575.0
2016-01-14 13:40:00,50.6,50.64,50.47,50.56,1269002.0,38.5809,38.6114,38.4818,38.5504,1269002.0
2016-01-14 13:50:00,50.55,50.74,50.51,50.63,292478.0,38.5427,38.6876,38.5123,38.6037,292478.0
2016-01-14 14:00:00,50.63,50.68,50.53,50.58,249934.0,38.6037,38.6419,38.5275,38.5656,249934.0
2016-01-14 14:10:00,50.59,50.77,50.56,50.65,279303.0,38.5732,38.7105,38.5504,38.619,279303.0
2016-01-14 14:20:00,50.64,50.74,50.61,50.72,332283.0,38.6114,38.6876,38.5885,38.6724,332283.0
2016-01-14 14:30:00,50.72,50.76,50.61,50.62,401608.0,38.6724,38.7029,38.5885,38.5961,401608.0
2016-01-14 14:40:00,50.63,50.76,50.63,50.74,328256.0,38.6037,38.7029,38.6037,38.6876,328256.0
2016-01-14 14:50:00,50.73,50.87,50.73,50.86,415616.0,38.68,38.7867,38.68,38.7791,415616.0
2016-01-14 15:00:00,50.86,50.94,50.76,50.87,448913.0,38.7791,38.8401,38.7029,38.7867,448913.0
2016-01-14 15:10:00,50.86,51.0,50.8,50.97,571098.0,38.7791,38.8859,38.7334,38.863,571098.0
2016-01-14 15:20:00,50.97,50.98,50.81,50.9,545069.0,38.863,38.8706,38.741,38.8096,545069.0
2016-01-14 15:30:00,50.89,50.92,50.59,50.68,619271.0,38.802,38.8249,38.5732,38.6419,619271.0
2016-01-14 15:40:00,50.67,50.78,50.57,50.6,865358.0,38.6342,38.7181,38.558,38.5809,865358.0
2016-01-14 15:50:00,50.6,50.69,50.45,50.6,2212368.0,38.5809,38.6495,38.4665,38.5809,2212368.0
2016-01-15 09:30:00,48.59,49.03,48.41,49.0,3664628.0,37.0483,37.3838,36.9111,37.3609,3664628.0
2016-01-15 09:40:00,49.0,49.48,48.86,49.45,1428152.0,37.3609,37.7269,37.2542,37.704,1428152.0
2016-01-15 09:50:00,49.45,49.64,49.27,49.37,1003866.0,37.704,37.8489,37.5668,37.643,1003866.0
2016-01-15 10:00:00,49.38,49.38,48.93,49.19,976693.0,37.6507,37.6507,37.3076,37.5058,976693.0
2016-01-15 10:10:00,49.19,49.26,49.0,49.2,626496.0,37.5058,37.5592,37.3609,37.5134,626496.0
2016-01-15 10:20:00,49.2,49.4,49.08,49.11,813060.0,37.5134,37.6659,37.4219,37.4448,813060.0
2016-01-15 10:30:00,49.11,49.26,49.02,49.2,766032.0,37.4448,37.5592,37.3762,37.5134,766032.0
2016-01-15 10:40:00,49.2,49.25,49.01,49.14,884316.0,37.5134,37.5515,37.3685,37.4677,884316.0
2016-01-15 10:50:00,49.13,49.15,48.94,48.97,811656.0,37.46,37.4753,37.3152,37.338,811656.0
2016-01-15 11:00:00,48.97,48.99,48.83,48.83,866752.0,37.338,37.3533,37.2313,37.2313,866752.0
2016-01-15 11:10:00,48.84,49.05,48.76,48.82,628360.0,37.2389,37.399,37.1779,37.2237,628360.0
2016-01-15 11:20:00,48.82,49.08,48.77,48.98,704479.0,37.2237,37.4219,37.1856,37.3457,704479.0
2016-01-15 11:30:00,48.98,49.07,48.88,48.88,523480.0,37.3457,37.4143,37.2694,37.2694,523480.0
2016-01-15 11:40:00,48.88,48.91,48.74,48.81,521570.0,37.2694,37.2923,37.1627,37.2161,521570.0
2016-01-15 11:50:00,48.81,48.84,48.67,48.7,463293.0,37.2161,37.2389,37.1093,37.1322,463293.0
2016-01-15 12:00:00,48.7,48.72,48.56,48.69,748726.0,37.1322,37.1474,37.0254,37.1246,748726.0
2016-01-15 12:10:00,48.69,48.75,48.47,48.47,941391.0,37.1246,37.1703,36.9568,36.9568,941391.0
2016-01-15 12:20:00,48.48,48.51,48.32,48.38,542565.0,36.9644,36.9873,36.8424,36.8882,542565.0
2016-01-15 12:30:00,48.38,48.39,48.15,48.15,661114.0,36.8882,36.8958,36.7128,36.7128,661114.0
2016-01-15 12:40:00,48.15,48.4,48.13,48.32,562667.0,36.7128,36.9034,36.6976,36.8424,562667.0
2016-01-15 12:50:00,48.31,48.56,48.3,48.56,651139.0,36.8348,37.0254,36.8272,37.0254,651139.0
2016-01-15 13:00:00,48.55,48.68,48.51,48.55,603608.0,37.0178,37.1169,36.9873,37.0178,603608.0
2016-01-15 13:10:00,48.55,48.65,48.53,48.57,389106.0,37.0178,37.0941,37.0026,37.0331,389106.0
2016-01-15 13:20:00,48.56,48.63,48.49,48.5,521332.0,37.0254,37.0788,36.9721,36.9797,521332.0
2016-01-15 13:30:00,48.49,48.54,48.45,48.49,495974.0,36.9721,37.0102,36.9416,36.9721,495974.0
2016-01-15 13:40:00,48.5,48.72,48.47,48.63,556953.0,36.9797,37.1474,36.9568,37.0788,556953.0
2016-01-15 13:50:00,48.63,48.83,48.61,48.7,742319.0,37.0788,37.2313,37.0636,37.1322,742319.0
2016-01-15 14:00:00,48.7,48.75,48.56,48.68,401145.0,37.1322,37.1703,37.0254,37.1169,401145.0
2016-01-15 14:10:00,48.68,48.8,48.67,48.79,547213.0,37.1169,37.2084,37.1093,37.2008,547213.0
2016-01-15 14:20:00,48.79,48.81,48.53,48.54,398335.0,37.2008,37.2161,37.0026,37.0102,398335.0
2016-01-15 14:30:00,48.53,48.63,48.46,48.57,577971.0,37.0026,37.0788,36.9492,37.0331,577971.0
2016-01-15 14:40:00,48.57,48.69,48.53,48.66,402473.0,37.0331,37.1246,37.0026,37.1017,402473.0
2016-01-15 14:50:00,48.67,48.78,48.57,48.74,562385.0,37.1093,37.1932,37.0331,37.1627,562385.0
2016-01-15 15:00:00,48.74,48.83,48.63,48.67,858722.0,37.1627,37.2313,37.0788,37.1093,858722.0
2016-01-15 15:10:00,48.66,48.68,48.28,48.38,868562.0,37.1017,37.1169,36.8119,36.8882,868562.0
2016-01-15 15:20:00,48.37,48.57,48.35,48.52,763144.0,36.8806,37.0331,36.8653,36.9949,763144.0
2016-01-15 15:30:00,48.53,48.92,48.45,48.84,1787920.0,37.0026,37.2999,36.9416,37.2389,1787920.0
2016-01-15 15:40:00,48.84,49.1,48.8,49.07,2676185.0,37.2389,37.4372,37.2084,37.4143,2676185.0
2016-01-15 15:50:00,49.06,49.08,48.64,48.81,2911068.0,37.4067,37.4219,37.0864,37.2161,2911068.0
2016-01-19 09:30:00,49.25,49.54,49.1,49.22,1117785.0,37.5515,37.7727,37.4372,37.5287,1117785.0
2016-01-19 09:40:00,49.21,49.27,48.88,48.91,1235111.0,37.521,37.5668,37.2694,37.2923,1235111.0
2016-01-19 09:50:00,48.91,48.91,48.65,48.84,1014414.0,37.2923,37.2923,37.0941,37.2389,1014414.0
2016-01-19 10:00:00,48.84,49.13,48.81,49.07,724881.0,37.2389,37.46,37.2161,37.4143,724881.0
2016-01-19 10:10:00,49.06,49.3,49.03,49.21,591462.0,37.4067,37.5897,37.3838,37.521,591462.0
2016-01-19 10:20:00,49.21,49.31,49.12,49.26,503584.0,37.521,37.5973,37.4524,37.5592,503584.0
2016-01-19 10:30:00,49.25,49.3,49.08,49.09,421218.0,37.5515,37.5897,37.4219,37.4295,421218.0
2016-01-19 10:40:00,49.1,49.18,49.03,49.08,395216.0,37.4372,37.4982,37.3838,37.4219,395216.0
2016-01-19 10:50:00,49.08,49.12,48.83,48.83,450391.0,37.4219,37.4524,37.2313,37.2313,450391.0
2016-01-19 11:00:00,48.83,48.96,48.82,48.96,418546.0,37.2313,37.3304,37.2237,37.3304,418546.0
2016-01-19 11:10:00,48.95,48.96,48.71,48.73,420434.0,37.3228,37.3304,37.1398,37.1551,420434.0
2016-01-19 11:20:00,48.73,48.9,48.69,48.9,464297.0,37.1551,37.2847,37.1246,37.2847,464297.0
2016-01-19 11:30:00,48.9,49.01,48.9,49.01,489291.0,37.2847,37.3685,37.2847,37.3685,489291.0
2016-01-19 11:40:00,49.02,49.02,48.84,48.84,348382.0,37.3762,37.3762,37.2389,37.2389,348382.0
2016-01-19 11:50:00,48.84,48.89,48.71,48.72,406250.0,37.2389,37.2771,37.1398,37.1474,406250.0
2016-01-19 12:00:00,48.73,48.78,48.65,48.66,468086.0,37.1551,37.1932,37.0941,37.1017,468086.0
2016-01-19 12:10:00,48.66,48.71,48.49,48.52,467392.0,37.1017,37.1398,36.9721,36.9949,467392.0
2016-01-19 12:20:00,48.51,48.7,48.5,48.7,541144.0,36.9873,37.1322,36.9797,37.1322,541144.0
2016-01-19 12:30:00,48.68,48.79,48.66,48.68,425240.0,37.1169,37.2008,37.1017,37.1169,425240.0
2016-01-19 12:40:00,48.68,48.69,48.5,48.55,397117.0,37.1169,37.1246,36.9797,37.0178,397117.0
2016-01-19 12:50:00,48.55,48.66,48.54,48.61,271378.0,37.0178,37.1017,37.0102,37.0636,271378.0
2016-01-19 13:00:00,48.61,48.67,48.54,48.63,300761.0,37.0636,37.1093,37.0102,37.0788,300761.0
2016-01-19 13:10:00,48.63,48.68,48.54,48.65,358839.0,37.0788,37.1169,37.0102,37.0941,358839.0
2016-01-19 13:20:00,48.65,48.69,48.52,48.54,312622.0,37.0941,37.1246,36.9949,37.0102,312622.0
2016-01-19 13:30:00,48.54,48.67,48.49,48.67,329371.0,37.0102,37.1093,36.9721,37.1093,329371.0
2016-01-19 13:40:00,48.67,48.68,48.43,48.51,739168.0,37.1093,37.1169,36.9263,36.9873,739168.0
2016-01-19 13:50:00,48.51,48.53,48.4,48.45,535422.0,36.9873,37.0026,36.9034,36.9416,535422.0
2016-01-19 14:00:00,48.45,48.48,48.23,48.25,668988.0,36.9416,36.9644,36.7738,36.7891,668988.0
2016-01-19 14:10:00,48.26,48.27,48.14,48.26,573923.0,36.7967,36.8043,36.7052,36.7967,573923.0
2016-01-19 14:20:00,48.26,48.3,48.19,48.26,499150.0,36.7967,36.8272,36.7433,36.7967,499150.0
2016-01-19 14:30:00,48.26,48.27,48.15,48.21,706944.0,36.7967,36.8043,36.7128,36.7586,706944.0
2016-01-19 14:40:00,48.22,48.23,48.01,48.05,906331.0,36.7662,36.7738,36.6061,36.6366,906331.0
2016-01-19 14:50:00,48.04,48.12,47.99,48.04,1189612.0,36.629,36.69,36.5908,36.629,1189612.0
2016-01-19 15:00:00,48.03,48.31,47.99,48.26,919404.0,36.6213,36.8348,36.5908,36.7967,919404.0
2016-01-19 15:10:00,48.26,48.29,48.09,48.17,869464.0,36.7967,36.8196,36.6671,36.7281,869464.0
2016-01-19 15:20:00,48.17,48.31,48.13,48.27,1028195.0,36.7281,36.8348,36.6976,36.8043,1028195.0
2016-01-19 15:30:00,48.28,48.45,48.23,48.26,873546.0,36.8119,36.9416,36.7738,36.7967,873546.0
2016-01-19 15:40:00,48.27,48.41,48.24,48.34,1487788.0,36.8043,36.9111,36.7814,36.8577,1487788.0
2016-01-19 15:50:00,48.34,48.37,48.22,48.25,1934670.0,36.8577,36.8806,36.7662,36.7891,1934670.0
2016-01-20 09:30:00,47.28,47.54,47.2,47.29,1767069.0,36.0495,36.2477,35.9885,36.0571,1767069.0
2016-01-20 09:40:00,47.28,47.6,47.11,47.43,1313004.0,36.0495,36.2935,35.9199,36.1638,1313004.0
2016-01-20 09:50:00,47.43,47.5,47.26,47.34,884838.0,36.1638,36.2172,36.0342,36.0952,884838.0
2016-01-20 10:00:00,47.34,47.49,47.24,47.41,964625.0,36.0952,36.2096,36.019,36.1486,964625.0
2016-01-20 10:10:00,47.41,47.43,47.28,47.34,1199468.0,36.1486,36.1638,36.0495,36.0952,1199468.0
2016-01-20 10:20:00,47.34,47.47,47.22,47.34,1422220.0,36.0952,36.1943,36.0037,36.0952,1422220.0
2016-01-20 10:30:00,47.34,47.37,47.05,47.14,1060166.0,36.0952,36.1181,35.8741,35.9427,1060166.0
2016-01-20 10:40:00,47.14,47.2,47.03,47.14,1545294.0,35.9427,35.9885,35.8589,35.9427,1545294.0
2016-01-20 10:50:00,47.14,47.2,46.88,47.03,1398229.0,35.9427,35.9885,35.7445,35.8589,1398229.0
2016-01-20 11:00:00,47.02,47.21,47.01,47.09,668916.0,35.8512,35.9961,35.8436,35.9046,668916.0
2016-01-20 11:10:00,47.09,47.4,47.07,47.34,842946.0,35.9046,36.141,35.8894,36.0952,842946.0
2016-01-20 11:20:00,47.34,47.37,47.17,47.29,959519.0,36.0952,36.1181,35.9656,36.0571,959519.0
2016-01-20 11:30:00,47.28,47.33,47.18,47.21,748666.0,36.0495,36.0876,35.9732,35.9961,748666.0
2016-01-20 11:40:00,47.22,47.24,47.01,47.03,776097.0,36.0037,36.019,35.8436,35.8589,776097.0
2016-01-20 11:50:00,47.03,47.1,46.96,47.07,694841.0,35.8589,35.9122,35.8055,35.8894,694841.0
2016-01-20 12:00:00,47.08,47.1,46.9,46.97,527709.0,35.897,35.9122,35.7597,35.8131,527709.0
2016-01-20 12:10:00,46.96,47.08,46.91,47.01,374925.0,35.8055,35.897,35.7674,35.8436,374925.0
2016-01-20 12:20:00,47.01,47.05,46.89,46.99,1089643.0,35.8436,35.8741,35.7521,35.8284,1089643.0
2016-01-20 12:30:00,46.99,47.12,46.98,47.1,701525.0,35.8284,35.9275,35.8207,35.9122,701525.0
2016-01-20 12:40:00,47.09,47.14,46.97,47.06,484441.0,35.9046,35.9427,35.8131,35.8817,484441.0
2016-01-20 12:50:00,47.07,47.3,47.01,47.3,817086.0,35.8894,36.0647,35.8436,36.0647,817086.0
2016-01-20 13:00:00,47.3,47.41,47.23,47.26,522599.0,36.0647,36.1486,36.0114,36.0342,522599.0
2016-01-20 13:10:00,47.26,47.29,47.08,47.11,551731.0,36.0342,36.0571,35.897,35.9199,551731.0
2016-01-20 13:20:00,47.12,47.28,47.07,47.21,400668.0,35.9275,36.0495,35.8894,35.9961,400668.0
2016-01-20 13:30:00,47.2,47.33,47.17,47.32,708323.0,35.9885,36.0876,35.9656,36.08,708323.0
2016-01-20 13:40:00,47.32,47.6,47.31,47.51,1128362.0,36.08,36.2935,36.0724,36.2248,1128362.0
2016-01-20 13:50:00,47.51,47.58,47.36,47.44,861593.0,36.2248,36.2782,36.1105,36.1715,861593.0
2016-01-20 14:00:00,47.44,47.49,47.3,47.44,556629.0,36.1715,36.2096,36.0647,36.1715,556629.0
2016-01-20 14:10:00,47.44,47.6,47.4,47.51,701411.0,36.1715,36.2935,36.141,36.2248,701411.0
2016-01-20 14:20:00,47.52,47.54,47.3,47.37,711606.0,36.2325,36.2477,36.0647,36.1181,711606.0
2016-01-20 14:30:00,47.37,47.45,47.27,47.45,748824.0,36.1181,36.1791,36.0419,36.1791,748824.0
2016-01-20 14:40:00,47.45,47.49,47.32,47.44,701181.0,36.1791,36.2096,36.08,36.1715,701181.0
2016-01-20 14:50:00,47.44,47.69,47.42,47.55,619865.0,36.1715,36.3621,36.1562,36.2553,619865.0
2016-01-20 15:00:00,47.54,47.81,47.46,47.61,1150886.0,36.2477,36.4536,36.1867,36.3011,1150886.0
2016-01-20 15:10:00,47.62,48.14,47.6,48.04,1115321.0,36.3087,36.7052,36.2935,36.629,1115321.0
2016-01-20 15:20:00,48.05,48.24,47.96,48.18,1019160.0,36.6366,36.7814,36.568,36.7357,1019160.0
2016-01-20 15:30:00,48.19,48.25,48.08,48.24,1226745.0,36.7433,36.7891,36.6595,36.7814,1226745.0
2016-01-20 15:40:00,48.23,48.24,47.97,48.08,2018376.0,36.7738,36.7814,36.5756,36.6595,2018376.0
2016-01-20 15:50:00,48.08,48.11,47.84,47.87,1870563.0,36.6595,36.6823,36.4765,36.4993,1870563.0
2016-01-21 09:30:00,48.03,48.4,47.91,48.16,1225894.0,36.6213,36.9034,36.5298,36.7205,1225894.0
2016-01-21 09:40:00,48.16,48.26,47.91,47.98,783812.0,36.7205,36.7967,36.5298,36.5832,783812.0
2016-01-21 09:50:00,47.99,48.2,47.93,48.1,813094.0,36.5908,36.7509,36.5451,36.6747,813094.0
2016-01-21 10:00:00,48.1,48.24,48.07,48.23,603846.0,36.6747,36.7814,36.6518,36.7738,603846.0
2016-01-21 10:10:00,48.24,48.46,48.22,48.43,489197.0,36.7814,36.9492,36.7662,36.9263,489197.0
2016-01-21 10:20:00,48.42,48.53,48.25,48.53,464598.0,36.9187,37.0026,36.7891,37.0026,464598.0
2016-01-21 10:30:00,48.53,48.67,48.41,48.61,569580.0,37.0026,37.1093,36.9111,37.0636,569580.0
2016-01-21 10:40:00,48.61,48.82,48.56,48.67,547160.0,37.0636,37.2237,37.0254,37.1093,547160.0
2016-01-21 10:50:00,48.67,48.69,48.45,48.46,547445.0,37.1093,37.1246,36.9416,36.9492,547445.0
2016-01-21 11:00:00,48.47,48.75,48.35,48.69,545446.0,36.9568,37.1703,36.8653,37.1246,545446.0
2016-01-21 11:10:00,48.7,48.77,48.59,48.61,490056.0,37.1322,37.1856,37.0483,37.0636,490056.0
2016-01-21 11:20:00,48.62,48.66,48.53,48.59,508433.0,37.0712,37.1017,37.0026,37.0483,508433.0
2016-01-21 11:30:00,48.6,48.7,48.57,48.65,571939.0,37.0559,37.1322,37.0331,37.0941,571939.0
2016-01-21 11:40:00,48.64,48.72,48.5,48.71,390577.0,37.0864,37.1474,36.9797,37.1398,390577.0
2016-01-21 11:50:00,48.72,48.89,48.67,48.82,543998.0,37.1474,37.2771,37.1093,37.2237,543998.0
2016-01-21 12:00:00,48.82,48.95,48.82,48.87,467987.0,37.2237,37.3228,37.2237,37.2618,467987.0
2016-01-21 12:10:00,48.87,48.89,48.77,48.79,396532.0,37.2618,37.2771,37.1856,37.2008,396532.0
2016-01-21 12:20:00,48.79,48.95,48.74,48.95,415475.0,37.2008,37.3228,37.1627,37.3228,415475.0
2016-01-21 12:30:00,48.95,49.05,48.88,48.97,740199.0,37.3228,37.399,37.2694,37.338,740199.0
2016-01-21 12:40:00,48.97,49.01,48.78,48.82,282909.0,37.338,37.3685,37.1932,37.2237,282909.0
2016-01-21 12:50:00,48.83,48.86,48.7,48.75,486133.0,37.2313,37.2542,37.1322,37.1703,486133.0
2016-01-21 13:00:00,48.75,48.89,48.75,48.82,371988.0,37.1703,37.2771,37.1703,37.2237,371988.0
2016-01-21 13:10:00,48.83,48.85,48.67,48.7,368836.0,37.2313,37.2466,37.1093,37.1322,368836.0
2016-01-21 13:20:00,48.69,48.69,48.45,48.5,518748.0,37.1246,37.1246,36.9416,36.9797,518748.0
2016-01-21 13:30:00,48.5,48.56,48.28,48.41,565960.0,36.9797,37.0254,36.8119,36.9111,565960.0
2016-01-21 13:40:00,48.41,48.44,48.33,48.43,317704.0,36.9111,36.9339,36.8501,36.9263,317704.0
2016-01-21 13:50:00,48.43,48.44,48.19,48.22,588292.0,36.9263,36.9339,36.7433,36.7662,588292.0
2016-01-21 14:00:00,48.23,48.27,48.16,48.22,457778.0,36.7738,36.8043,36.7205,36.7662,457778.0
2016-01-21 14:10:00,48.22,48.22,48.0,48.03,441741.0,36.7662,36.7662,36.5985,36.6213,441741.0
2016-01-21 14:20:00,48.04,48.16,47.97,48.14,553842.0,36.629,36.7205,36.5756,36.7052,553842.0
2016-01-21 14:30:00,48.14,48.32,48.13,48.26,631989.0,36.7052,36.8424,36.6976,36.7967,631989.0
2016-01-21 14:40:00,48.27,48.35,48.11,48.16,404106.0,36.8043,36.8653,36.6823,36.7205,404106.0
2016-01-21 14:50:00,48.15,48.36,48.15,48.33,356605.0,36.7128,36.8729,36.7128,36.8501,356605.0
2016-01-21 15:00:00,48.33,48.34,48.06,48.16,558519.0,36.8501,36.8577,36.6442,36.7205,558519.0
2016-01-21 15:10:00,48.16,48.29,48.11,48.14,584116.0,36.7205,36.8196,36.6823,36.7052,584116.0
2016-01-21 15:20:00,48.14,48.25,48.09,48.14,576397.0,36.7052,36.7891,36.6671,36.7052,576397.0
2016-01-21 15:30:00,48.14,48.37,48.12,48.31,617185.0,36.7052,36.8806,36.69,36.8348,617185.0
2016-01-21 15:40:00,48.31,48.35,48.12,48.16,647828.0,36.8348,36.8653,36.69,36.7205,647828.0
2016-01-21 15:50:00,48.15,48.19,48.0,48.01,1011744.0,36.7128,36.7433,36.5985,36.6061,1011744.0
2016-01-22 09:30:00,49.03,49.04,48.72,48.79,1028671.0,37.3838,37.3914,37.1474,37.2008,1028671.0
2016-01-22 09:40:00,48.79,48.85,48.71,48.8,466054.0,37.2008,37.2466,37.1398,37.2084,466054.0
2016-01-22 09:50:00,48.8,49.02,48.78,48.97,635643.0,37.2084,37.3762,37.1932,37.338,635643.0
2016-01-22 10:00:00,48.98,49.03,48.77,48.8,502128.0,37.3457,37.3838,37.1856,37.2084,502128.0
2016-01-22 10:10:00,48.8,48.95,48.78,48.88,466766.0,37.2084,37.3228,37.1932,37.2694,466766.0
2016-01-22 10:20:00,48.87,48.88,48.77,48.8,410466.0,37.2618,37.2694,37.1856,37.2084,410466.0
2016-01-22 10:30:00,48.8,48.83,48.68,48.8,471332.0,37.2084,37.2313,37.1169,37.2084,471332.0
2016-01-22 10:40:00,48.8,48.83,48.66,48.68,374391.0,37.2084,37.2313,37.1017,37.1169,374391.0
2016-01-22 10:50:00,48.67,48.71,48.6,48.62,416752.0,37.1093,37.1398,37.0559,37.0712,416752.0
2016-01-22 11:00:00,48.62,48.69,48.56,48.58,300849.0,37.0712,37.1246,37.0254,37.0407,300849.0
2016-01-22 11:10:00,48.59,48.7,48.56,48.7,383280.0,37.0483,37.1322,37.0254,37.1322,383280.0
2016-01-22 11:20:00,48.69,48.75,48.63,48.69,243318.0,37.1246,37.1703,37.0788,37.1246,243318.0
2016-01-22 11:30:00,48.69,48.71,48.62,48.65,332333.0,37.1246,37.1398,37.0712,37.0941,332333.0
2016-01-22 11:40:00,48.65,48.73,48.6,48.64,288947.0,37.0941,37.1551,37.0559,37.0864,288947.0
2016-01-22 11:50:00,48.64,48.79,48.64,48.73,363955.0,37.0864,37.2008,37.0864,37.1551,363955.0
2016-01-22 12:00:00,48.72,48.86,48.72,48.86,318450.0,37.1474,37.2542,37.1474,37.2542,318450.0
2016-01-22 12:10:00,48.86,48.94,48.83,48.91,278842.0,37.2542,37.3152,37.2313,37.2923,278842.0
2016-01-22 12:20:00,48.91,48.96,48.87,48.91,219751.0,37.2923,37.3304,37.2618,37.2923,219751.0
2016-01-22 12:30:00,48.92,49.0,48.88,48.98,260666.0,37.2999,37.3609,37.2694,37.3457,260666.0
2016-01-22 12:40:00,48.98,48.99,48.9,48.96,239245.0,37.3457,37.3533,37.2847,37.3304,239245.0
2016-01-22 12:50:00,48.95,49.01,48.93,49.0,194668.0,37.3228,37.3685,37.3076,37.3609,194668.0
2016-01-22 13:00:00,49.0,49.04,48.94,48.96,296334.0,37.3609,37.3914,37.3152,37.3304,296334.0
2016-01-22 13:10:00,48.96,49.05,48.95,49.03,242572.0,37.3304,37.399,37.3228,37.3838,242572.0
2016-01-22 13:20:00,49.03,49.13,49.03,49.09,381712.0,37.3838,37.46,37.3838,37.4295,381712.0
2016-01-22 13:30:00,49.1,49.15,49.08,49.09,247871.0,37.4372,37.4753,37.4219,37.4295,247871.0
2016-01-22 13:40:00,49.09,49.22,49.09,49.22,304904.0,37.4295,37.5287,37.4295,37.5287,304904.0
2016-01-22 13:50:00,49.21,49.23,49.14,49.21,227238.0,37.521,37.5363,37.4677,37.521,227238.0
2016-01-22 14:00:00,49.21,49.25,49.18,49.25,291078.0,37.521,37.5515,37.4982,37.5515,291078.0
2016-01-22 14:10:00,49.25,49.27,49.21,49.23,394200.0,37.5515,37.5668,37.521,37.5363,394200.0
2016-01-22 14:20:00,49.23,49.24,49.13,49.16,270738.0,37.5363,37.5439,37.46,37.4829,270738.0
2016-01-22 14:30:00,49.15,49.19,49.03,49.06,330328.0,37.4753,37.5058,37.3838,37.4067,330328.0
2016-01-22 14:40:00,49.06,49.12,49.03,49.09,432357.0,37.4067,37.4524,37.3838,37.4295,432357.0
2016-01-22 14:50:00,49.09,49.19,49.06,49.16,289226.0,37.4295,37.5058,37.4067,37.4829,289226.0
2016-01-22 15:00:00,49.16,49.17,48.95,48.98,407370.0,37.4829,37.4905,37.3228,37.3457,407370.0
2016-01-22 15:10:00,48.98,48.98,48.92,48.92,353436.0,37.3457,37.3457,37.2999,37.2999,353436.0
2016-01-22 15:20:00,48.92,48.98,48.9,48.96,337540.0,37.2999,37.3457,37.2847,37.3304,337540.0
2016-01-22 15:30:00,48.95,48.97,48.88,48.96,456020.0,37.3228,37.338,37.2694,37.3304,456020.0
2016-01-22 15:40:00,48.96,49.07,48.92,49.06,624811.0,37.3304,37.4143,37.2999,37.4067,624811.0
2016-01-22 15:50:00,49.06,49.06,48.94,49.0,1225108.0,37.4067,37.4067,37.3152,37.3609,1225108.0
2016-01-25 09:30:00,48.91,48.98,48.55,48.6,812265.0,37.2923,37.3457,37.0178,37.0559,812265.0
2016-01-25 09:40:00,48.6,48.62,48.36,48.37,640066.0,37.0559,37.0712,36.8729,36.8806,640066.0
2016-01-25 09:50:00,48.37,48.53,48.32,48.41,428283.0,36.8806,37.0026,36.8424,36.9111,428283.0
2016-01-25 10:00:00,48.4,48.6,48.34,48.43,569569.0,36.9034,37.0559,36.8577,36.9263,569569.0
2016-01-25 10:10:00,48.43,48.45,48.27,48.28,488439.0,36.9263,36.9416,36.8043,36.8119,488439.0
2016-01-25 10:20:00,48.28,48.37,48.23,48.3,685513.0,36.8119,36.8806,36.7738,36.8272,685513.0
2016-01-25 10:30:00,48.3,48.39,48.19,48.22,485551.0,36.8272,36.8958,36.7433,36.7662,485551.0
2016-01-25 10:40:00,48.22,48.22,48.11,48.16,494102.0,36.7662,36.7662,36.6823,36.7205,494102.0
2016-01-25 10:50:00,48.16,48.21,48.13,48.16,415382.0,36.7205,36.7586,36.6976,36.7205,415382.0
2016-01-25 11:00:00,48.15,48.15,48.05,48.09,486422.0,36.7128,36.7128,36.6366,36.6671,486422.0
2016-01-25 11:10:00,48.09,48.1,47.97,48.06,696733.0,36.6671,36.6747,36.5756,36.6442,696733.0
2016-01-25 11:20:00,48.06,48.2,48.04,48.19,425685.0,36.6442,36.7509,36.629,36.7433,425685.0
2016-01-25 11:30:00,48.18,48.22,48.11,48.21,323186.0,36.7357,36.7662,36.6823,36.7586,323186.0
2016-01-25 11:40:00,48.2,48.2,48.06,48.1,295188.0,36.7509,36.7509,36.6442,36.6747,295188.0
2016-01-25 11:50:00,48.11,48.19,48.1,48.1,317280.0,36.6823,36.7433,36.6747,36.6747,317280.0
2016-01-25 12:00:00,48.1,48.18,48.09,48.12,264594.0,36.6747,36.7357,36.6671,36.69,264594.0
2016-01-25 12:10:00,48.12,48.12,48.02,48.09,379528.0,36.69,36.69,36.6137,36.6671,379528.0
2016-01-25 12:20:00,48.08,48.22,48.05,48.17,364962.0,36.6595,36.7662,36.6366,36.7281,364962.0
2016-01-25 12:30:00,48.17,48.19,48.11,48.19,298504.0,36.7281,36.7433,36.6823,36.7433,298504.0
2016-01-25 12:40:00,48.19,48.24,48.15,48.18,326214.0,36.7433,36.7814,36.7128,36.7357,326214.0
2016-01-25 12:50:00,48.18,48.22,48.12,48.2,467137.0,36.7357,36.7662,36.69,36.7509,467137.0
2016-01-25 13:00:00,48.2,48.32,48.18,48.28,358509.0,36.7509,36.8424,36.7357,36.8119,358509.0
2016-01-25 13:10:00,48.28,48.31,48.22,48.28,268641.0,36.8119,36.8348,36.7662,36.8119,268641.0
2016-01-25 13:20:00,48.28,48.35,48.22,48.29,408736.0,36.8119,36.8653,36.7662,36.8196,408736.0
2016-01-25 13:30:00,48.3,48.3,48.22,48.24,317339.0,36.8272,36.8272,36.7662,36.7814,317339.0
2016-01-25 13:40:00,48.22,48.33,48.17,48.21,421118.0,36.7662,36.8501,36.7281,36.7586,421118.0
2016-01-25 13:50:00,48.21,48.23,48.14,48.14,324669.0,36.7586,36.7738,36.7052,36.7052,324669.0
2016-01-25 14:00:00,48.14,48.24,48.1,48.24,300215.0,36.7052,36.7814,36.6747,36.7814,300215.0
2016-01-25 14:10:00,48.23,48.3,48.19,48.29,284567.0,36.7738,36.8272,36.7433,36.8196,284567.0
2016-01-25 14:20:00,48.3,48.3,48.16,48.26,332211.0,36.8272,36.8272,36.7205,36.7967,332211.0
2016-01-25 14:30:00,48.26,48.27,48.19,48.21,393842.0,36.7967,36.8043,36.7433,36.7586,393842.0
2016-01-25 14:40:00,48.21,48.22,48.07,48.08,642463.0,36.7586,36.7662,36.6518,36.6595,642463.0
2016-01-25 14:50:00,48.08,48.09,48.0,48.01,567041.0,36.6595,36.6671,36.5985,36.6061,567041.0
2016-01-25 15:00:00,48.0,48.07,47.91,47.92,758782.0,36.5985,36.6518,36.5298,36.5375,758782.0
2016-01-25 15:10:00,47.92,47.93,47.8,47.84,748966.0,36.5375,36.5451,36.446,36.4765,748966.0
2016-01-25 15:20:00,47.84,47.85,47.75,47.75,627055.0,36.4765,36.4841,36.4078,36.4078,627055.0
2016-01-25 15:30:00,47.75,47.81,47.63,47.69,859935.0,36.4078,36.4536,36.3163,36.3621,859935.0
2016-01-25 15:40:00,47.69,47.76,47.64,47.76,1010635.0,36.3621,36.4155,36.324,36.4155,1010635.0
2016-01-25 15:50:00,47.75,47.77,47.62,47.68,1831311.0,36.4078,36.4231,36.3087,36.3545,1831311.0
2016-01-26 09:30:00,47.75,48.06,47.66,47.87,871860.0,36.4078,36.6442,36.3392,36.4993,871860.0
2016-01-26 09:40:00,47.88,48.04,47.82,47.87,452902.0,36.507,36.629,36.4612,36.4993,452902.0
2016-01-26 09:50:00,47.87,47.99,47.82,47.96,489646.0,36.4993,36.5908,36.4612,36.568,489646.0
2016-01-26 10:00:00,47.95,48.17,47.95,48.17,464210.0,36.5603,36.7281,36.5603,36.7281,464210.0
2016-01-26 10:10:00,48.18,48.29,48.15,48.26,445020.0,36.7357,36.8196,36.7128,36.7967,445020.0
2016-01-26 10:20:00,48.27,48.33,48.19,48.2,362638.0,36.8043,36.8501,36.7433,36.7509,362638.0
2016-01-26 10:30:00,48.2,48.35,48.2,48.29,395016.0,36.7509,36.8653,36.7509,36.8196,395016.0
2016-01-26 10:40:00,48.3,48.43,48.27,48.37,562113.0,36.8272,36.9263,36.8043,36.8806,562113.0
2016-01-26 10:50:00,48.37,48.38,48.2,48.24,410058.0,36.8806,36.8882,36.7509,36.7814,410058.0
2016-01-26 11:00:00,48.24,48.35,48.22,48.26,297757.0,36.7814,36.8653,36.7662,36.7967,297757.0
2016-01-26 11:10:00,48.26,48.36,48.24,48.36,255192.0,36.7967,36.8729,36.7814,36.8729,255192.0
2016-01-26 11:20:00,48.36,48.37,48.21,48.29,345442.0,36.8729,36.8806,36.7586,36.8196,345442.0
2016-01-26 11:30:00,48.29,48.3,48.12,48.16,232726.0,36.8196,36.8272,36.69,36.7205,232726.0
2016-01-26 11:40:00,48.16,48.22,48.11,48.14,197198.0,36.7205,36.7662,36.6823,36.7052,197198.0
2016-01-26 11:50:00,48.14,48.25,48.14,48.21,199755.0,36.7052,36.7891,36.7052,36.7586,199755.0
2016-01-26 12:00:00,48.21,48.31,48.2,48.28,239574.0,36.7586,36.8348,36.7509,36.8119,239574.0
2016-01-26 12:10:00,48.29,48.5,48.25,48.47,456201.0,36.8196,36.9797,36.7891,36.9568,456201.0
2016-01-26 12:20:00,48.47,48.53,48.44,48.52,215008.0,36.9568,37.0026,36.9339,36.9949,215008.0
2016-01-26 12:30:00,48.51,48.56,48.44,48.46,180958.0,36.9873,37.0254,36.9339,36.9492,180958.0
2016-01-26 12:40:00,48.45,48.51,48.4,48.41,203109.0,36.9416,36.9873,36.9034,36.9111,203109.0
2016-01-26 12:50:00,48.41,48.44,48.36,48.4,128675.0,36.9111,36.9339,36.8729,36.9034,128675.0
2016-01-26 13:00:00,48.4,48.45,48.36,48.36,279691.0,36.9034,36.9416,36.8729,36.8729,279691.0
2016-01-26 13:10:00,48.35,48.42,48.33,48.41,186915.0,36.8653,36.9187,36.8501,36.9111,186915.0
2016-01-26 13:20:00,48.41,48.47,48.38,48.38,227705.0,36.9111,36.9568,36.8882,36.8882,227705.0
2016-01-26 13:30:00,48.39,48.4,48.3,48.34,201478.0,36.8958,36.9034,36.8272,36.8577,201478.0
2016-01-26 13:40:00,48.34,48.41,48.33,48.41,124728.0,36.8577,36.9111,36.8501,36.9111,124728.0
2016-01-26 13:50:00,48.41,48.41,48.31,48.33,185322.0,36.9111,36.9111,36.8348,36.8501,185322.0
2016-01-26 14:00:00,48.33,48.35,48.28,48.33,228677.0,36.8501,36.8653,36.8119,36.8501,228677.0
2016-01-26 14:10:00,48.33,48.34,48.28,48.31,195173.0,36.8501,36.8577,36.8119,36.8348,195173.0
2016-01-26 14:20:00,48.31,48.36,48.29,48.3,270951.0,36.8348,36.8729,36.8196,36.8272,270951.0
2016-01-26 14:30:00,48.31,48.33,48.21,48.27,248882.0,36.8348,36.8501,36.7586,36.8043,248882.0
2016-01-26 14:40:00,48.27,48.31,48.24,48.26,166683.0,36.8043,36.8348,36.7814,36.7967,166683.0
2016-01-26 14:50:00,48.25,48.33,48.22,48.22,305443.0,36.7891,36.8501,36.7662,36.7662,305443.0
2016-01-26 15:00:00,48.22,48.24,48.15,48.18,476433.0,36.7662,36.7814,36.7128,36.7357,476433.0
2016-01-26 15:10:00,48.18,48.27,48.16,48.16,346241.0,36.7357,36.8043,36.7205,36.7205,346241.0
2016-01-26 15:20:00,48.17,48.22,48.14,48.2,462739.0,36.7281,36.7662,36.7052,36.7509,462739.0
2016-01-26 15:30:00,48.2,48.27,48.16,48.25,558449.0,36.7509,36.8043,36.7205,36.7891,558449.0
2016-01-26 15:40:00,48.26,48.34,48.23,48.25,912317.0,36.7967,36.8577,36.7738,36.7891,912317.0
2016-01-26 15:50:00,48.25,48.29,48.19,48.29,1617090.0,36.7891,36.8196,36.7433,36.8196,1617090.0
2016-01-27 09:30:00,48.3,48.49,48.13,48.48,767000.0,36.8272,36.9721,36.6976,36.9644,767000.0
2016-01-27 09:40:00,48.48,48.59,48.41,48.49,382614.0,36.9644,37.0483,36.9111,36.9721,382614.0
2016-01-27 09:50:00,48.48,48.59,48.43,48.56,305313.0,36.9644,37.0483,36.9263,37.0254,305313.0
2016-01-27 10:00:00,48.57,48.59,48.33,48.45,519560.0,37.0331,37.0483,36.8501,36.9416,519560.0
2016-01-27 10:10:00,48.45,48.45,48.22,48.26,449406.0,36.9416,36.9416,36.7662,36.7967,449406.0
2016-01-27 10:20:00,48.26,48.27,48.13,48.14,449077.0,36.7967,36.8043,36.6976,36.7052,449077.0
2016-01-27 10:30:00,48.14,48.43,48.14,48.41,658765.0,36.7052,36.9263,36.7052,36.9111,658765.0
2016-01-27 10:40:00,48.42,48.45,48.35,48.38,320290.0,36.9187,36.9416,36.8653,36.8882,320290.0
2016-01-27 10:50:00,48.39,48.44,48.31,48.42,277535.0,36.8958,36.9339,36.8348,36.9187,277535.0
2016-01-27 11:00:00,48.42,48.51,48.36,48.49,370242.0,36.9187,36.9873,36.8729,36.9721,370242.0
2016-01-27 11:10:00,48.49,48.63,48.45,48.62,385621.0,36.9721,37.0788,36.9416,37.0712,385621.0
2016-01-27 11:20:00,48.62,48.74,48.62,48.74,367905.0,37.0712,37.1627,37.0712,37.1627,367905.0
2016-01-27 11:30:00,48.73,49.0,48.71,48.98,521476.0,37.1551,37.3609,37.1398,37.3457,521476.0
2016-01-27 11:40:00,48.98,49.15,48.94,49.11,502308.0,37.3457,37.4753,37.3152,37.4448,502308.0
2016-01-27 11:50:00,49.11,49.17,49.04,49.11,322107.0,37.4448,37.4905,37.3914,37.4448,322107.0
2016-01-27 12:00:00,49.11,49.28,49.06,49.22,345895.0,37.4448,37.5744,37.4067,37.5287,345895.0
2016-01-27 12:10:00,49.23,49.28,49.15,49.23,273117.0,37.5363,37.5744,37.4753,37.5363,273117.0
2016-01-27 12:20:00,49.22,49.23,49.03,49.05,232848.0,37.5287,37.5363,37.3838,37.399,232848.0
2016-01-27 12:30:00,49.05,49.08,48.99,49.06,252991.0,37.399,37.4219,37.3533,37.4067,252991.0
2016-01-27 12:40:00,49.07,49.12,49.01,49.09,194281.0,37.4143,37.4524,37.3685,37.4295,194281.0
2016-01-27 12:50:00,49.09,49.12,49.01,49.02,243874.0,37.4295,37.4524,37.3685,37.3762,243874.0
2016-01-27 13:00:00,49.02,49.12,48.95,49.11,302110.0,37.3762,37.4524,37.3228,37.4448,302110.0
2016-01-27 13:10:00,49.11,49.16,49.0,49.05,246456.0,37.4448,37.4829,37.3609,37.399,246456.0
2016-01-27 13:20:00,49.06,49.1,48.99,49.0,166423.0,37.4067,37.4372,37.3533,37.3609,166423.0
2016-01-27 13:30:00,49.0,49.1,48.99,49.09,184022.0,37.3609,37.4372,37.3533,37.4295,184022.0
2016-01-27 13:40:00,49.09,49.13,49.03,49.07,321898.0,37.4295,37.46,37.3838,37.4143,321898.0
2016-01-27 13:50:00,49.07,49.14,49.02,49.11,207183.0,37.4143,37.4677,37.3762,37.4448,207183.0
2016-01-27 14:00:00,49.11,49.3,48.63,48.64,961369.0,37.4448,37.5897,37.0788,37.0864,961369.0
2016-01-27 14:10:00,48.62,48.91,48.55,48.9,759001.0,37.0712,37.2923,37.0178,37.2847,759001.0
2016-01-27 14:20:00,48.89,48.98,48.76,48.84,362112.0,37.2771,37.3457,37.1779,37.2389,362112.0
2016-01-27 14:30:00,48.84,48.88,48.56,48.57,300916.0,37.2389,37.2694,37.0254,37.0331,300916.0
2016-01-27 14:40:00,48.57,48.73,48.51,48.68,383054.0,37.0331,37.1551,36.9873,37.1169,383054.0
2016-01-27 14:50:00,48.68,48.75,48.45,48.56,377240.0,37.1169,37.1703,36.9416,37.0254,377240.0
2016-01-27 15:00:00,48.55,48.56,48.21,48.42,713840.0,37.0178,37.0254,36.7586,36.9187,713840.0
2016-01-27 15:10:00,48.41,48.43,48.16,48.29,766212.0,36.9111,36.9263,36.7205,36.8196,766212.0
2016-01-27 15:20:00,48.29,48.53,48.21,48.42,618861.0,36.8196,37.0026,36.7586,36.9187,618861.0
2016-01-27 15:30:00,48.42,48.59,48.4,48.47,662732.0,36.9187,37.0483,36.9034,36.9568,662732.0
2016-01-27 15:40:00,48.47,48.6,48.4,48.51,724843.0,36.9568,37.0559,36.9034,36.9873,724843.0
2016-01-27 15:50:00,48.51,48.6,48.45,48.56,1223862.0,36.9873,37.0559,36.9416,37.0254,1223862.0
2016-01-28 09:30:00,49.1,49.28,48.94,49.05,752571.0,37.4372,37.5744,37.3152,37.399,752571.0
2016-01-28 09:40:00,49.05,49.31,49.0,49.21,569374.0,37.399,37.5973,37.3609,37.521,569374.0
2016-01-28 09:50:00,49.21,49.4,49.21,49.34,459849.0,37.521,37.6659,37.521,37.6202,459849.0
2016-01-28 10:00:00,49.35,49.36,49.09,49.13,547629.0,37.6278,37.6354,37.4295,37.46,547629.0
2016-01-28 10:10:00,49.13,49.23,49.02,49.05,456799.0,37.46,37.5363,37.3762,37.399,456799.0
2016-01-28 10:20:00,49.06,49.2,48.95,48.95,616866.0,37.4067,37.5134,37.3228,37.3228,616866.0
2016-01-28 10:30:00,48.94,49.02,48.8,48.99,577242.0,37.3152,37.3762,37.2084,37.3533,577242.0
2016-01-28 10:40:00,49.0,49.02,48.84,48.97,466179.0,37.3609,37.3762,37.2389,37.338,466179.0
2016-01-28 10:50:00,48.97,49.03,48.91,48.98,501263.0,37.338,37.3838,37.2923,37.3457,501263.0
2016-01-28 11:00:00,48.98,49.18,48.97,49.13,411237.0,37.3457,37.4982,37.338,37.46,411237.0
2016-01-28 11:10:00,49.13,49.17,49.0,49.04,447179.0,37.46,37.4905,37.3609,37.3914,447179.0
2016-01-28 11:20:00,49.03,49.12,48.97,48.98,460344.0,37.3838,37.4524,37.338,37.3457,460344.0
2016-01-28 11:30:00,48.98,49.1,48.86,48.87,346684.0,37.3457,37.4372,37.2542,37.2618,346684.0
2016-01-28 11:40:00,48.88,48.92,48.7,48.73,492154.0,37.2694,37.2999,37.1322,37.1551,492154.0
2016-01-28 11:50:00,48.73,48.81,48.6,48.61,595715.0,37.1551,37.2161,37.0559,37.0636,595715.0
2016-01-28 12:00:00,48.61,48.81,48.6,48.77,412815.0,37.0636,37.2161,37.0559,37.1856,412815.0
2016-01-28 12:10:00,48.78,48.91,48.72,48.85,381176.0,37.1932,37.2923,37.1474,37.2466,381176.0
2016-01-28 12:20:00,48.85,49.1,48.85,49.08,336479.0,37.2466,37.4372,37.2466,37.4219,336479.0
2016-01-28 12:30:00,49.09,49.24,49.04,49.14,637526.0,37.4295,37.5439,37.3914,37.4677,637526.0
2016-01-28 12:40:00,49.14,49.23,49.12,49.15,374405.0,37.4677,37.5363,37.4524,37.4753,374405.0
2016-01-28 12:50:00,49.15,49.17,48.98,49.02,299960.0,37.4753,37.4905,37.3457,37.3762,299960.0
2016-01-28 13:00:00,49.02,49.05,48.88,48.97,353641.0,37.3762,37.399,37.2694,37.338,353641.0
2016-01-28 13:10:00,48.98,49.02,48.84,48.86,418163.0,37.3457,37.3762,37.2389,37.2542,418163.0
2016-01-28 13:20:00,48.85,48.98,48.77,48.98,448895.0,37.2466,37.3457,37.1856,37.3457,448895.0
2016-01-28 13:30:00,48.98,49.02,48.93,48.97,390314.0,37.3457,37.3762,37.3076,37.338,390314.0
2016-01-28 13:40:00,48.97,49.05,48.89,48.95,298594.0,37.338,37.399,37.2771,37.3228,298594.0
2016-01-28 13:50:00,48.95,48.98,48.83,48.84,369098.0,37.3228,37.3457,37.2313,37.2389,369098.0
2016-01-28 14:00:00,48.83,49.08,48.83,49.04,518114.0,37.2313,37.4219,37.2313,37.3914,518114.0
2016-01-28 14:10:00,49.04,49.1,48.98,49.06,309029.0,37.3914,37.4372,37.3457,37.4067,309029.0
2016-01-28 14:20:00,49.06,49.19,49.05,49.17,431087.0,37.4067,37.5058,37.399,37.4905,431087.0
2016-01-28 14:30:00,49.17,49.23,49.1,49.1,346417.0,37.4905,37.5363,37.4372,37.4372,346417.0
2016-01-28 14:40:00,49.1,49.13,49.0,49.01,374964.0,37.4372,37.46,37.3609,37.3685,374964.0
2016-01-28 14:50:00,49.01,49.05,48.94,49.03,352663.0,37.3685,37.399,37.3152,37.3838,352663.0
2016-01-28 15:00:00,49.03,49.08,48.98,49.06,705523.0,37.3838,37.4219,37.3457,37.4067,705523.0
2016-01-28 15:10:00,49.07,49.16,49.05,49.05,522744.0,37.4143,37.4829,37.399,37.399,522744.0
2016-01-28 15:20:00,49.05,49.09,48.98,49.0,437015.0,37.399,37.4295,37.3457,37.3609,437015.0
2016-01-28 15:30:00,48.99,49.08,48.96,49.03,578784.0,37.3533,37.4219,37.3304,37.3838,578784.0
2016-01-28 15:40:00,49.03,49.06,48.87,48.97,829160.0,37.3838,37.4067,37.2618,37.338,829160.0
2016-01-28 15:50:00,48.96,48.97,48.87,48.91,917757.0,37.3304,37.338,37.2618,37.2923,917757.0
2016-01-29 09:30:00,49.29,49.49,49.23,49.35,709796.0,37.582,37.7345,37.5363,37.6278,709796.0
2016-01-29 09:40:00,49.36,49.45,49.21,49.34,541061.0,37.6354,37.704,37.521,37.6202,541061.0
2016-01-29 09:50:00,49.34,49.38,49.3,49.36,379628.0,37.6202,37.6507,37.5897,37.6354,379628.0
2016-01-29 10:00:00,49.37,49.51,49.31,49.43,543741.0,37.643,37.7498,37.5973,37.6888,543741.0
2016-01-29 10:10:00,49.43,49.51,49.35,49.4,558190.0,37.6888,37.7498,37.6278,37.6659,558190.0
2016-01-29 10:20:00,49.4,49.43,49.29,49.29,357005.0,37.6659,37.6888,37.582,37.582,357005.0
2016-01-29 10:30:00,49.28,49.3,49.2,49.27,299812.0,37.5744,37.5897,37.5134,37.5668,299812.0
2016-01-29 10:40:00,49.26,49.39,49.26,49.33,331612.0,37.5592,37.6583,37.5592,37.6125,331612.0
2016-01-29 10:50:00,49.34,49.38,49.3,49.36,278022.0,37.6202,37.6507,37.5897,37.6354,278022.0
2016-01-29 11:00:00,49.36,49.45,49.32,49.43,326110.0,37.6354,37.704,37.6049,37.6888,326110.0
2016-01-29 11:10:00,49.43,49.45,49.34,49.36,307301.0,37.6888,37.704,37.6202,37.6354,307301.0
2016-01-29 11:20:00,49.36,49.39,49.25,49.28,519611.0,37.6354,37.6583,37.5515,37.5744,519611.0
2016-01-29 11:30:00,49.28,49.33,49.23,49.26,354123.0,37.5744,37.6125,37.5363,37.5592,354123.0
2016-01-29 11:40:00,49.26,49.35,49.16,49.34,345647.0,37.5592,37.6278,37.4829,37.6202,345647.0
2016-01-29 11:50:00,49.34,49.49,49.31,49.46,431345.0,37.6202,37.7345,37.5973,37.7117,431345.0
2016-01-29 12:00:00,49.46,49.48,49.37,49.46,249932.0,37.7117,37.7269,37.643,37.7117,249932.0
2016-01-29 12:10:00,49.45,49.57,49.45,49.57,290501.0,37.704,37.7955,37.704,37.7955,290501.0
2016-01-29 12:20:00,49.57,49.59,49.49,49.55,280815.0,37.7955,37.8108,37.7345,37.7803,280815.0
2016-01-29 12:30:00,49.55,49.59,49.49,49.51,206369.0,37.7803,37.8108,37.7345,37.7498,206369.0
2016-01-29 12:40:00,49.51,49.52,49.46,49.5,346652.0,37.7498,37.7574,37.7117,37.7422,346652.0
2016-01-29 12:50:00,49.49,49.55,49.48,49.54,228221.0,37.7345,37.7803,37.7269,37.7727,228221.0
2016-01-29 13:00:00,49.54,49.56,49.4,49.41,288327.0,37.7727,37.7879,37.6659,37.6735,288327.0
2016-01-29 13:10:00,49.41,49.44,49.4,49.44,360170.0,37.6735,37.6964,37.6659,37.6964,360170.0
2016-01-29 13:20:00,49.44,49.45,49.39,49.41,359490.0,37.6964,37.704,37.6583,37.6735,359490.0
2016-01-29 13:30:00,49.41,49.53,49.41,49.52,174324.0,37.6735,37.765,37.6735,37.7574,174324.0
2016-01-29 13:40:00,49.52,49.6,49.52,49.58,285874.0,37.7574,37.8184,37.7574,37.8032,285874.0
2016-01-29 13:50:00,49.58,49.58,49.5,49.53,305272.0,37.8032,37.8032,37.7422,37.765,305272.0
2016-01-29 14:00:00,49.54,49.6,49.52,49.57,498073.0,37.7727,37.8184,37.7574,37.7955,498073.0
2016-01-29 14:10:00,49.56,49.68,49.54,49.66,360842.0,37.7879,37.8794,37.7727,37.8642,360842.0
2016-01-29 14:20:00,49.66,49.77,49.65,49.76,489514.0,37.8642,37.948,37.8565,37.9404,489514.0
2016-01-29 14:30:00,49.75,49.81,49.73,49.8,382386.0,37.9328,37.9785,37.9175,37.9709,382386.0
2016-01-29 14:40:00,49.79,49.85,49.78,49.82,353935.0,37.9633,38.009,37.9556,37.9861,353935.0
2016-01-29 14:50:00,49.83,49.85,49.7,49.76,308732.0,37.9938,38.009,37.8947,37.9404,308732.0
2016-01-29 15:00:00,49.77,49.79,49.72,49.77,405464.0,37.948,37.9633,37.9099,37.948,405464.0
2016-01-29 15:10:00,49.77,49.82,49.74,49.82,359056.0,37.948,37.9861,37.9251,37.9861,359056.0
2016-01-29 15:20:00,49.82,49.97,49.8,49.96,459801.0,37.9861,38.1005,37.9709,38.0929,459801.0
2016-01-29 15:30:00,49.97,50.03,49.92,49.96,998305.0,38.1005,38.1463,38.0624,38.0929,998305.0
2016-01-29 15:40:00,49.96,50.12,49.95,50.11,1296205.0,38.0929,38.2149,38.0853,38.2073,1296205.0
2016-01-29 15:50:00,50.11,50.25,50.07,50.21,2879791.0,38.2073,38.314,38.1768,38.2835,2879791.0
2016-02-01 09:30:00,50.12,50.18,49.99,50.08,793253.0,38.2149,38.2606,38.1158,38.1844,793253.0
2016-02-01 09:40:00,50.09,50.13,49.92,49.92,701643.0,38.192,38.2225,38.0624,38.0624,701643.0
2016-02-01 09:50:00,49.92,49.94,49.76,49.79,506973.0,38.0624,38.0776,37.9404,37.9633,506973.0
2016-02-01 10:00:00,49.79,49.8,49.55,49.63,454495.0,37.9633,37.9709,37.7803,37.8413,454495.0
2016-02-01 10:10:00,49.64,49.78,49.59,49.63,444637.0,37.8489,37.9556,37.8108,37.8413,444637.0
2016-02-01 10:20:00,49.63,49.73,49.58,49.64,299289.0,37.8413,37.9175,37.8032,37.8489,299289.0
2016-02-01 10:30:00,49.63,49.73,49.61,49.67,302837.0,37.8413,37.9175,37.826,37.8718,302837.0
2016-02-01 10:40:00,49.68,49.76,49.63,49.65,392848.0,37.8794,37.9404,37.8413,37.8565,392848.0
2016-02-01 10:50:00,49.65,49.72,49.62,49.66,428820.0,37.8565,37.9099,37.8337,37.8642,428820.0
2016-02-01 11:00:00,49.66,49.77,49.62,49.68,333548.0,37.8642,37.948,37.8337,37.8794,333548.0
2016-02-01 11:10:00,49.68,49.84,49.64,49.81,399394.0,37.8794,38.0014,37.8489,37.9785,399394.0
2016-02-01 11:20:00,49.8,49.85,49.73,49.84,283665.0,37.9709,38.009,37.9175,38.0014,283665.0
2016-02-01 11:30:00,49.83,49.89,49.79,49.81,281515.0,37.9938,38.0395,37.9633,37.9785,281515.0
2016-02-01 11:40:00,49.8,49.85,49.75,49.81,396340.0,37.9709,38.009,37.9328,37.9785,396340.0
2016-02-01 11:50:00,49.8,49.87,49.78,49.83,663327.0,37.9709,38.0243,37.9556,37.9938,663327.0
2016-02-01 12:00:00,49.83,49.85,49.79,49.82,509628.0,37.9938,38.009,37.9633,37.9861,509628.0
2016-02-01 12:10:00,49.82,49.91,49.8,49.85,329330.0,37.9861,38.0548,37.9709,38.009,329330.0
2016-02-01 12:20:00,49.85,49.88,49.76,49.78,322114.0,38.009,38.0319,37.9404,37.9556,322114.0
2016-02-01 12:30:00,49.79,49.85,49.78,49.85,258032.0,37.9633,38.009,37.9556,38.009,258032.0
2016-02-01 12:40:00,49.85,49.9,49.81,49.87,218492.0,38.009,38.0471,37.9785,38.0243,218492.0
2016-02-01 12:50:00,49.88,49.88,49.79,49.82,254154.0,38.0319,38.0319,37.9633,37.9861,254154.0
2016-02-01 13:00:00,49.82,49.89,49.79,49.82,273525.0,37.9861,38.0395,37.9633,37.9861,273525.0
2016-02-01 13:10:00,49.82,49.87,49.79,49.8,418419.0,37.9861,38.0243,37.9633,37.9709,418419.0
2016-02-01 13:20:00,49.8,49.93,49.8,49.9,243955.0,37.9709,38.07,37.9709,38.0471,243955.0
2016-02-01 13:30:00,49.9,49.92,49.86,49.89,154368.0,38.0471,38.0624,38.0166,38.0395,154368.0
2016-02-01 13:40:00,49.88,49.9,49.8,49.88,240372.0,38.0319,38.0471,37.9709,38.0319,240372.0
2016-02-01 13:50:00,49.88,49.89,49.79,49.86,294508.0,38.0319,38.0395,37.9633,38.0166,294508.0
2016-02-01 14:00:00,49.86,49.93,49.84,49.84,280095.0,38.0166,38.07,38.0014,38.0014,280095.0
2016-02-01 14:10:00,49.84,49.85,49.8,49.84,309805.0,38.0014,38.009,37.9709,38.0014,309805.0
2016-02-01 14:20:00,49.84,49.9,49.82,49.89,216811.0,38.0014,38.0471,37.9861,38.0395,216811.0
2016-02-01 14:30:00,49.9,49.97,49.89,49.97,236395.0,38.0471,38.1005,38.0395,38.1005,236395.0
2016-02-01 14:40:00,49.98,50.02,49.88,49.91,324832.0,38.1081,38.1386,38.0319,38.0548,324832.0
2016-02-01 14:50:00,49.9,49.98,49.87,49.97,205858.0,38.0471,38.1081,38.0243,38.1005,205858.0
2016-02-01 15:00:00,49.96,49.99,49.9,49.95,345464.0,38.0929,38.1158,38.0471,38.0853,345464.0
2016-02-01 15:10:00,49.95,50.1,49.9,50.08,510591.0,38.0853,38.1996,38.0471,38.1844,510591.0
2016-02-01 15:20:00,50.07,50.18,50.05,50.15,413817.0,38.1768,38.2606,38.1615,38.2378,413817.0
2016-02-01 15:30:00,50.16,50.17,50.03,50.03,425198.0,38.2454,38.253,38.1463,38.1463,425198.0
2016-02-01 15:40:00,50.04,50.11,49.99,49.99,433237.0,38.1539,38.2073,38.1158,38.1158,433237.0
2016-02-01 15:50:00,50.0,50.04,49.92,49.93,1105557.0,38.1234,38.1539,38.0624,38.07,1105557.0
2016-02-02 09:30:00,49.26,49.31,49.0,49.02,1210743.0,37.5592,37.5973,37.3609,37.3762,1210743.0
2016-02-02 09:40:00,49.02,49.18,48.98,49.1,524387.0,37.3762,37.4982,37.3457,37.4372,524387.0
2016-02-02 09:50:00,49.1,49.2,49.07,49.16,537949.0,37.4372,37.5134,37.4143,37.4829,537949.0
2016-02-02 10:00:00,49.16,49.23,49.13,49.21,489027.0,37.4829,37.5363,37.46,37.521,489027.0
2016-02-02 10:10:00,49.2,49.22,49.04,49.04,647099.0,37.5134,37.5287,37.3914,37.3914,647099.0
2016-02-02 10:20:00,49.05,49.16,49.01,49.1,706469.0,37.399,37.4829,37.3685,37.4372,706469.0
2016-02-02 10:30:00,49.1,49.23,49.08,49.23,839118.0,37.4372,37.5363,37.4219,37.5363,839118.0
2016-02-02 10:40:00,49.22,49.22,49.06,49.11,467460.0,37.5287,37.5287,37.4067,37.4448,467460.0
2016-02-02 10:50:00,49.12,49.19,49.1,49.14,790523.0,37.4524,37.5058,37.4372,37.4677,790523.0
2016-02-02 11:00:00,49.14,49.17,49.08,49.14,554420.0,37.4677,37.4905,37.4219,37.4677,554420.0
2016-02-02 11:10:00,49.14,49.24,49.12,49.16,428704.0,37.4677,37.5439,37.4524,37.4829,428704.0
2016-02-02 11:20:00,49.16,49.28,49.15,49.26,666663.0,37.4829,37.5744,37.4753,37.5592,666663.0
2016-02-02 11:30:00,49.26,49.33,49.23,49.26,422379.0,37.5592,37.6125,37.5363,37.5592,422379.0
2016-02-02 11:40:00,49.26,49.29,49.22,49.23,458617.0,37.5592,37.582,37.5287,37.5363,458617.0
2016-02-02 11:50:00,49.22,49.28,49.2,49.26,299636.0,37.5287,37.5744,37.5134,37.5592,299636.0
2016-02-02 12:00:00,49.26,49.32,49.18,49.24,894494.0,37.5592,37.6049,37.4982,37.5439,894494.0
2016-02-02 12:10:00,49.24,49.25,49.12,49.19,587159.0,37.5439,37.5515,37.4524,37.5058,587159.0
2016-02-02 12:20:00,49.19,49.25,49.17,49.21,375748.0,37.5058,37.5515,37.4905,37.521,375748.0
2016-02-02 12:30:00,49.22,49.23,49.16,49.2,523481.0,37.5287,37.5363,37.4829,37.5134,523481.0
2016-02-02 12:40:00,49.2,49.26,49.16,49.18,355366.0,37.5134,37.5592,37.4829,37.4982,355366.0
2016-02-02 12:50:00,49.17,49.18,49.08,49.11,370348.0,37.4905,37.4982,37.4219,37.4448,370348.0
2016-02-02 13:00:00,49.11,49.13,49.01,49.02,297386.0,37.4448,37.46,37.3685,37.3762,297386.0
2016-02-02 13:10:00,49.03,49.12,49.02,49.11,322879.0,37.3838,37.4524,37.3762,37.4448,322879.0
2016-02-02 13:20:00,49.1,49.16,49.04,49.15,248151.0,37.4372,37.4829,37.3914,37.4753,248151.0
2016-02-02 13:30:00,49.14,49.17,49.04,49.05,227623.0,37.4677,37.4905,37.3914,37.399,227623.0
2016-02-02 13:40:00,49.05,49.09,49.02,49.04,285156.0,37.399,37.4295,37.3762,37.3914,285156.0
2016-02-02 13:50:00,49.05,49.06,49.0,49.01,498110.0,37.399,37.4067,37.3609,37.3685,498110.0
2016-02-02 14:00:00,49.01,49.05,48.99,49.0,441576.0,37.3685,37.399,37.3533,37.3609,441576.0
2016-02-02 14:10:00,49.0,49.06,48.96,49.03,462129.0,37.3609,37.4067,37.3304,37.3838,462129.0
2016-02-02 14:20:00,49.02,49.03,48.93,48.96,430176.0,37.3762,37.3838,37.3076,37.3304,430176.0
2016-02-02 14:30:00,48.97,49.07,48.96,49.04,536819.0,37.338,37.4143,37.3304,37.3914,536819.0
2016-02-02 14:40:00,49.05,49.11,49.02,49.09,377943.0,37.399,37.4448,37.3762,37.4295,377943.0
2016-02-02 14:50:00,49.09,49.13,48.98,48.98,382651.0,37.4295,37.46,37.3457,37.3457,382651.0
2016-02-02 15:00:00,48.98,48.99,48.83,48.84,744271.0,37.3457,37.3533,37.2313,37.2389,744271.0
2016-02-02 15:10:00,48.84,48.93,48.78,48.91,789028.0,37.2389,37.3076,37.1932,37.2923,789028.0
2016-02-02 15:20:00,48.91,48.98,48.81,48.92,577524.0,37.2923,37.3457,37.2161,37.2999,577524.0
2016-02-02 15:30:00,48.91,48.99,48.89,48.95,996250.0,37.2923,37.3533,37.2771,37.3228,996250.0
2016-02-02 15:40:00,48.95,49.04,48.9,48.96,932490.0,37.3228,37.3914,37.2847,37.3304,932490.0
2016-02-02 15:50:00,48.96,48.99,48.82,48.83,1534074.0,37.3304,37.3533,37.2237,37.2313,1534074.0
2016-02-03 09:30:00,48.45,48.51,47.46,47.56,2571150.0,37.2326,37.2787,36.4718,36.5487,2571150.0
2016-02-03 09:40:00,47.57,47.57,47.1,47.41,1844186.0,36.5563,36.5563,36.1952,36.4334,1844186.0
2016-02-03 09:50:00,47.4,47.82,47.31,47.38,2131511.0,36.4257,36.7485,36.3565,36.4103,2131511.0
2016-02-03 10:00:00,47.37,47.37,47.02,47.02,1506882.0,36.4026,36.4026,36.1337,36.1337,1506882.0
2016-02-03 10:10:00,47.02,47.13,46.85,47.1,1211628.0,36.1337,36.2182,36.003,36.1952,1211628.0
2016-02-03 10:20:00,47.09,47.11,46.81,46.84,883787.0,36.1875,36.2028,35.9723,35.9954,883787.0
2016-02-03 10:30:00,46.83,46.85,46.64,46.84,996532.0,35.9877,36.003,35.8417,35.9954,996532.0
2016-02-03 10:40:00,46.84,47.09,46.76,46.99,1205995.0,35.9954,36.1875,35.9339,36.1106,1205995.0
2016-02-03 10:50:00,47.0,47.25,46.96,47.23,884074.0,36.1183,36.3104,36.0876,36.2951,884074.0
2016-02-03 11:00:00,47.23,47.26,46.88,47.0,1285886.0,36.2951,36.3181,36.0261,36.1183,1285886.0
2016-02-03 11:10:00,46.99,47.13,46.85,47.09,1110909.0,36.1106,36.2182,36.003,36.1875,1110909.0
2016-02-03 11:20:00,47.09,47.35,47.06,47.3,795281.0,36.1875,36.3873,36.1644,36.3489,795281.0
2016-02-03 11:30:00,47.29,47.3,47.02,47.16,921446.0,36.3412,36.3489,36.1337,36.2413,921446.0
2016-02-03 11:40:00,47.15,47.3,47.13,47.13,1243667.0,36.2336,36.3489,36.2182,36.2182,1243667.0
2016-02-03 11:50:00,47.13,47.18,46.93,47.0,826143.0,36.2182,36.2566,36.0645,36.1183,826143.0
2016-02-03 12:00:00,47.01,47.05,46.9,46.96,1044382.0,36.126,36.1567,36.0415,36.0876,1044382.0
2016-02-03 12:10:00,46.95,47.0,46.85,46.89,952515.0,36.0799,36.1183,36.003,36.0338,952515.0
2016-02-03 12:20:00,46.86,46.93,46.78,46.93,1299026.0,36.0107,36.0645,35.9492,36.0645,1299026.0
2016-02-03 12:30:00,46.93,46.99,46.78,46.87,715667.0,36.0645,36.1106,35.9492,36.0184,715667.0
2016-02-03 12:40:00,46.87,46.91,46.8,46.89,534313.0,36.0184,36.0491,35.9646,36.0338,534313.0
2016-02-03 12:50:00,46.89,47.04,46.78,47.04,476547.0,36.0338,36.149,35.9492,36.149,476547.0
2016-02-03 13:00:00,47.03,47.07,46.9,46.9,601275.0,36.1414,36.1721,36.0415,36.0415,601275.0
2016-02-03 13:10:00,46.89,46.95,46.83,46.87,583999.0,36.0338,36.0799,35.9877,36.0184,583999.0
2016-02-03 13:20:00,46.87,46.93,46.8,46.9,579771.0,36.0184,36.0645,35.9646,36.0415,579771.0
2016-02-03 13:30:00,46.9,46.92,46.56,46.57,1249656.0,36.0415,36.0568,35.7802,35.7879,1249656.0
2016-02-03 13:40:00,46.57,46.76,46.51,46.74,726447.0,35.7879,35.9339,35.7418,35.9185,726447.0
2016-02-03 13:50:00,46.75,46.78,46.67,46.7,671520.0,35.9262,35.9492,35.8647,35.8878,671520.0
2016-02-03 14:00:00,46.7,46.93,46.7,46.85,540211.0,35.8878,36.0645,35.8878,36.003,540211.0
2016-02-03 14:10:00,46.85,47.02,46.83,46.96,583604.0,36.003,36.1337,35.9877,36.0876,583604.0
2016-02-03 14:20:00,46.96,47.54,46.96,47.43,2133163.0,36.0876,36.5333,36.0876,36.4488,2133163.0
2016-02-03 14:30:00,47.43,47.49,47.35,47.49,1087780.0,36.4488,36.4949,36.3873,36.4949,1087780.0
2016-02-03 14:40:00,47.49,47.7,47.39,47.65,1189538.0,36.4949,36.6562,36.418,36.6178,1189538.0
2016-02-03 14:50:00,47.65,47.71,47.47,47.71,970206.0,36.6178,36.6639,36.4795,36.6639,970206.0
2016-02-03 15:00:00,47.7,47.79,47.62,47.69,1423640.0,36.6562,36.7254,36.5948,36.6486,1423640.0
2016-02-03 15:10:00,47.69,47.82,47.55,47.68,922844.0,36.6486,36.7485,36.541,36.6409,922844.0
2016-02-03 15:20:00,47.67,47.68,47.36,47.41,1134736.0,36.6332,36.6409,36.395,36.4334,1134736.0
2016-02-03 15:30:00,47.42,47.49,47.26,47.32,943964.0,36.4411,36.4949,36.3181,36.3642,943964.0
2016-02-03 15:40:00,47.32,47.57,47.28,47.52,1221199.0,36.3642,36.5563,36.3335,36.5179,1221199.0
2016-02-03 15:50:00,47.52,47.63,47.51,47.62,1977945.0,36.5179,36.6024,36.5102,36.5948,1977945.0
2016-02-04 09:30:00,47.4,48.02,47.37,47.86,1664120.0,36.4257,36.9022,36.4026,36.7792,1664120.0
2016-02-04 09:40:00,47.86,48.03,47.69,48.03,1302435.0,36.7792,36.9098,36.6486,36.9098,1302435.0
2016-02-04 09:50:00,48.04,48.12,47.94,47.96,1240065.0,36.9175,36.979,36.8407,36.856,1240065.0
2016-02-04 10:00:00,47.95,48.26,47.82,48.26,1590349.0,36.8484,37.0866,36.7485,37.0866,1590349.0
2016-02-04 10:10:00,48.26,48.46,48.16,48.41,1082848.0,37.0866,37.2403,37.0097,37.2019,1082848.0
2016-02-04 10:20:00,48.41,48.47,48.29,48.31,793407.0,37.2019,37.248,37.1096,37.125,793407.0
2016-02-04 10:30:00,48.31,48.46,48.26,48.39,854651.0,37.125,37.2403,37.0866,37.1865,854651.0
2016-02-04 10:40:00,48.39,48.46,48.33,48.38,716910.0,37.1865,37.2403,37.1404,37.1788,716910.0
2016-02-04 10:50:00,48.38,48.6,48.35,48.58,983404.0,37.1788,37.3479,37.1558,37.3325,983404.0
2016-02-04 11:00:00,48.58,48.61,48.29,48.32,659057.0,37.3325,37.3556,37.1096,37.1327,659057.0
2016-02-04 11:10:00,48.33,48.34,48.15,48.15,547231.0,37.1404,37.1481,37.0021,37.0021,547231.0
2016-02-04 11:20:00,48.15,48.34,48.15,48.23,503096.0,37.0021,37.1481,37.0021,37.0635,503096.0
2016-02-04 11:30:00,48.23,48.27,48.12,48.25,439848.0,37.0635,37.0943,36.979,37.0789,439848.0
2016-02-04 11:40:00,48.25,48.28,48.0,48.14,470500.0,37.0789,37.102,36.8868,36.9944,470500.0
2016-02-04 11:50:00,48.14,48.31,48.13,48.23,426197.0,36.9944,37.125,36.9867,37.0635,426197.0
2016-02-04 12:00:00,48.23,48.59,48.19,48.56,684216.0,37.0635,37.3402,37.0328,37.3171,684216.0
2016-02-04 12:10:00,48.55,48.61,48.42,48.51,423779.0,37.3094,37.3556,37.2095,37.2787,423779.0
2016-02-04 12:20:00,48.51,48.55,48.25,48.31,522039.0,37.2787,37.3094,37.0789,37.125,522039.0
2016-02-04 12:30:00,48.31,48.41,48.27,48.37,485890.0,37.125,37.2019,37.0943,37.1711,485890.0
2016-02-04 12:40:00,48.36,48.43,48.24,48.31,484733.0,37.1634,37.2172,37.0712,37.125,484733.0
2016-02-04 12:50:00,48.33,48.35,48.15,48.16,504871.0,37.1404,37.1558,37.0021,37.0097,504871.0
2016-02-04 13:00:00,48.16,48.29,48.15,48.25,550328.0,37.0097,37.1096,37.0021,37.0789,550328.0
2016-02-04 13:10:00,48.24,48.4,48.22,48.25,374763.0,37.0712,37.1942,37.0558,37.0789,374763.0
2016-02-04 13:20:00,48.25,48.28,48.19,48.21,377469.0,37.0789,37.102,37.0328,37.0482,377469.0
2016-02-04 13:30:00,48.2,48.31,48.19,48.26,302353.0,37.0405,37.125,37.0328,37.0866,302353.0
2016-02-04 13:40:00,48.26,48.27,48.08,48.09,374726.0,37.0866,37.0943,36.9483,36.9559,374726.0
2016-02-04 13:50:00,48.09,48.19,48.06,48.17,332820.0,36.9559,37.0328,36.9329,37.0174,332820.0
2016-02-04 14:00:00,48.17,48.21,48.09,48.13,534988.0,37.0174,37.0482,36.9559,36.9867,534988.0
2016-02-04 14:10:00,48.13,48.28,48.11,48.23,379344.0,36.9867,37.102,36.9713,37.0635,379344.0
2016-02-04 14:20:00,48.23,48.26,48.11,48.11,421288.0,37.0635,37.0866,36.9713,36.9713,421288.0
2016-02-04 14:30:00,48.1,48.22,48.09,48.11,401173.0,36.9636,37.0558,36.9559,36.9713,401173.0
2016-02-04 14:40:00,48.11,48.2,48.1,48.2,455929.0,36.9713,37.0405,36.9636,37.0405,455929.0
2016-02-04 14:50:00,48.19,48.25,48.11,48.22,652015.0,37.0328,37.0789,36.9713,37.0558,652015.0
2016-02-04 15:00:00,48.22,48.24,48.06,48.16,598465.0,37.0558,37.0712,36.9329,37.0097,598465.0
2016-02-04 15:10:00,48.15,48.29,48.12,48.14,624823.0,37.0021,37.1096,36.979,36.9944,624823.0
2016-02-04 15:20:00,48.15,48.23,48.13,48.14,581439.0,37.0021,37.0635,36.9867,36.9944,581439.0
2016-02-04 15:30:00,48.14,48.3,48.13,48.3,633618.0,36.9944,37.1173,36.9867,37.1173,633618.0
2016-02-04 15:40:00,48.29,48.41,48.25,48.34,776094.0,37.1096,37.2019,37.0789,37.1481,776094.0
2016-02-04 15:50:00,48.35,48.38,48.21,48.24,2886498.0,37.1558,37.1788,37.0482,37.0712,2886498.0
2016-02-05 09:30:00,48.35,48.66,48.14,48.51,1659511.0,37.1558,37.394,36.9944,37.2787,1659511.0
2016-02-05 09:40:00,48.52,48.61,48.23,48.42,979989.0,37.2864,37.3556,37.0635,37.2095,979989.0
2016-02-05 09:50:00,48.41,48.58,48.4,48.55,783169.0,37.2019,37.3325,37.1942,37.3094,783169.0
2016-02-05 10:00:00,48.55,48.62,48.52,48.57,905012.0,37.3094,37.3632,37.2864,37.3248,905012.0
2016-02-05 10:10:00,48.57,48.66,48.51,48.52,572818.0,37.3248,37.394,37.2787,37.2864,572818.0
2016-02-05 10:20:00,48.52,48.61,48.3,48.41,771167.0,37.2864,37.3556,37.1173,37.2019,771167.0
2016-02-05 10:30:00,48.41,48.51,48.34,48.48,468845.0,37.2019,37.2787,37.1481,37.2557,468845.0
2016-02-05 10:40:00,48.48,48.56,48.32,48.37,454546.0,37.2557,37.3171,37.1327,37.1711,454546.0
2016-02-05 10:50:00,48.37,48.39,48.23,48.27,339119.0,37.1711,37.1865,37.0635,37.0943,339119.0
2016-02-05 11:00:00,48.28,48.33,48.16,48.25,561487.0,37.102,37.1404,37.0097,37.0789,561487.0
2016-02-05 11:10:00,48.24,48.37,48.18,48.29,431818.0,37.0712,37.1711,37.0251,37.1096,431818.0
2016-02-05 11:20:00,48.29,48.35,48.16,48.29,668242.0,37.1096,37.1558,37.0097,37.1096,668242.0
2016-02-05 11:30:00,48.29,48.33,48.12,48.12,633756.0,37.1096,37.1404,36.979,36.979,633756.0
2016-02-05 11:40:00,48.13,48.21,48.01,48.16,420737.0,36.9867,37.0482,36.8945,37.0097,420737.0
2016-02-05 11:50:00,48.16,48.21,48.04,48.17,339498.0,37.0097,37.0482,36.9175,37.0174,339498.0
2016-02-05 12:00:00,48.18,48.23,47.99,48.05,472626.0,37.0251,37.0635,36.8791,36.9252,472626.0
2016-02-05 12:10:00,48.06,48.09,47.97,48.05,248331.0,36.9329,36.9559,36.8637,36.9252,248331.0
2016-02-05 12:20:00,48.04,48.15,48.02,48.1,469494.0,36.9175,37.0021,36.9022,36.9636,469494.0
2016-02-05 12:30:00,48.09,48.15,48.06,48.11,409407.0,36.9559,37.0021,36.9329,36.9713,409407.0
2016-02-05 12:40:00,48.12,48.16,48.06,48.12,403077.0,36.979,37.0097,36.9329,36.979,403077.0
2016-02-05 12:50:00,48.12,48.15,47.98,48.03,438415.0,36.979,37.0021,36.8714,36.9098,438415.0
2016-02-05 13:00:00,48.03,48.1,47.97,48.09,472248.0,36.9098,36.9636,36.8637,36.9559,472248.0
2016-02-05 13:10:00,48.1,48.12,48.05,48.08,237718.0,36.9636,36.979,36.9252,36.9483,237718.0
2016-02-05 13:20:00,48.08,48.12,48.01,48.09,219468.0,36.9483,36.979,36.8945,36.9559,219468.0
2016-02-05 13:30:00,48.08,48.08,47.97,48.01,266889.0,36.9483,36.9483,36.8637,36.8945,266889.0
2016-02-05 13:40:00,48.0,48.04,47.89,47.91,241196.0,36.8868,36.9175,36.8023,36.8176,241196.0
2016-02-05 13:50:00,47.92,48.11,47.9,48.05,241769.0,36.8253,36.9713,36.8099,36.9252,241769.0
2016-02-05 14:00:00,48.05,48.09,47.99,48.04,190056.0,36.9252,36.9559,36.8791,36.9175,190056.0
2016-02-05 14:10:00,48.04,48.04,47.91,48.01,383545.0,36.9175,36.9175,36.8176,36.8945,383545.0
2016-02-05 14:20:00,48.0,48.06,47.94,47.95,316911.0,36.8868,36.9329,36.8407,36.8484,316911.0
2016-02-05 14:30:00,47.95,48.0,47.94,47.98,345660.0,36.8484,36.8868,36.8407,36.8714,345660.0
2016-02-05 14:40:00,47.98,47.98,47.87,47.96,300269.0,36.8714,36.8714,36.7869,36.856,300269.0
2016-02-05 14:50:00,47.95,47.96,47.81,47.84,341635.0,36.8484,36.856,36.7408,36.7638,341635.0
2016-02-05 15:00:00,47.85,47.86,47.74,47.8,496436.0,36.7715,36.7792,36.687,36.7331,496436.0
2016-02-05 15:10:00,47.8,47.88,47.76,47.87,854751.0,36.7331,36.7946,36.7024,36.7869,854751.0
2016-02-05 15:20:00,47.87,47.9,47.76,47.8,356204.0,36.7869,36.8099,36.7024,36.7331,356204.0
2016-02-05 15:30:00,47.81,47.83,47.69,47.7,567710.0,36.7408,36.7561,36.6486,36.6562,567710.0
2016-02-05 15:40:00,47.7,47.8,47.67,47.7,903028.0,36.6562,36.7331,36.6332,36.6562,903028.0
2016-02-05 15:50:00,47.7,47.86,47.6,47.85,1775201.0,36.6562,36.7792,36.5794,36.7715,1775201.0
2016-02-08 09:30:00,47.11,47.34,46.68,46.81,1596612.0,36.2028,36.3796,35.8724,35.9723,1596612.0
2016-02-08 09:40:00,46.81,47.23,46.79,47.0,921218.0,35.9723,36.2951,35.9569,36.1183,921218.0
2016-02-08 09:50:00,47.0,47.0,46.7,46.82,693197.0,36.1183,36.1183,35.8878,35.98,693197.0
2016-02-08 10:00:00,46.81,46.89,46.74,46.8,524894.0,35.9723,36.0338,35.9185,35.9646,524894.0
2016-02-08 10:10:00,46.8,46.9,46.75,46.84,585255.0,35.9646,36.0415,35.9262,35.9954,585255.0
2016-02-08 10:20:00,46.84,47.02,46.8,46.88,557431.0,35.9954,36.1337,35.9646,36.0261,557431.0
2016-02-08 10:30:00,46.89,47.07,46.87,46.99,492513.0,36.0338,36.1721,36.0184,36.1106,492513.0
2016-02-08 10:40:00,46.99,47.04,46.83,46.96,598539.0,36.1106,36.149,35.9877,36.0876,598539.0
2016-02-08 10:50:00,46.96,47.0,46.88,46.91,529472.0,36.0876,36.1183,36.0261,36.0491,529472.0
2016-02-08 11:00:00,46.92,46.97,46.78,46.81,816862.0,36.0568,36.0953,35.9492,35.9723,816862.0
2016-02-08 11:10:00,46.81,46.82,46.63,46.74,604658.0,35.9723,35.98,35.834,35.9185,604658.0
2016-02-08 11:20:00,46.73,46.79,46.66,46.72,469299.0,35.9108,35.9569,35.857,35.9031,469299.0
2016-02-08 11:30:00,46.72,46.73,46.65,46.66,538345.0,35.9031,35.9108,35.8493,35.857,538345.0
2016-02-08 11:40:00,46.66,46.74,46.61,46.67,607101.0,35.857,35.9185,35.8186,35.8647,607101.0
2016-02-08 11:50:00,46.66,46.79,46.63,46.77,412695.0,35.857,35.9569,35.834,35.9416,412695.0
2016-02-08 12:00:00,46.78,46.84,46.74,46.8,590701.0,35.9492,35.9954,35.9185,35.9646,590701.0
2016-02-08 12:10:00,46.8,46.8,46.68,46.69,579103.0,35.9646,35.9646,35.8724,35.8801,579103.0
2016-02-08 12:20:00,46.7,46.8,46.7,46.7,499699.0,35.8878,35.9646,35.8878,35.8878,499699.0
2016-02-08 12:30:00,46.71,46.79,46.61,46.61,603944.0,35.8955,35.9569,35.8186,35.8186,603944.0
2016-02-08 12:40:00,46.61,46.72,46.58,46.7,645877.0,35.8186,35.9031,35.7956,35.8878,645877.0
2016-02-08 12:50:00,46.69,46.75,46.55,46.57,338627.0,35.8801,35.9262,35.7725,35.7879,338627.0
2016-02-08 13:00:00,46.57,46.58,46.48,46.52,459969.0,35.7879,35.7956,35.7187,35.7494,459969.0
2016-02-08 13:10:00,46.51,46.58,46.49,46.49,504905.0,35.7418,35.7956,35.7264,35.7264,504905.0
2016-02-08 13:20:00,46.5,46.52,46.4,46.49,504225.0,35.7341,35.7494,35.6572,35.7264,504225.0
2016-02-08 13:30:00,46.5,46.56,46.46,46.49,440607.0,35.7341,35.7802,35.7033,35.7264,440607.0
2016-02-08 13:40:00,46.48,46.5,46.25,46.29,576550.0,35.7187,35.7341,35.542,35.5727,576550.0
2016-02-08 13:50:00,46.29,46.32,46.16,46.19,667193.0,35.5727,35.5957,35.4728,35.4958,667193.0
2016-02-08 14:00:00,46.19,46.27,46.16,46.22,575026.0,35.4958,35.5573,35.4728,35.5189,575026.0
2016-02-08 14:10:00,46.22,46.26,46.12,46.16,499038.0,35.5189,35.5496,35.4421,35.4728,499038.0
2016-02-08 14:20:00,46.16,46.28,46.16,46.2,432585.0,35.4728,35.565,35.4728,35.5035,432585.0
2016-02-08 14:30:00,46.21,46.22,46.06,46.13,726305.0,35.5112,35.5189,35.3959,35.4497,726305.0
2016-02-08 14:40:00,46.13,46.3,46.12,46.21,533372.0,35.4497,35.5804,35.4421,35.5112,533372.0
2016-02-08 14:50:00,46.21,46.28,46.17,46.23,542870.0,35.5112,35.565,35.4805,35.5266,542870.0
2016-02-08 15:00:00,46.23,46.3,46.19,46.25,753982.0,35.5266,35.5804,35.4958,35.542,753982.0
2016-02-08 15:10:00,46.26,46.44,46.25,46.39,843167.0,35.5496,35.688,35.542,35.6495,843167.0
2016-02-08 15:20:00,46.4,46.44,46.3,46.34,1001011.0,35.6572,35.688,35.5804,35.6111,1001011.0
2016-02-08 15:30:00,46.35,46.57,46.34,46.52,981841.0,35.6188,35.7879,35.6111,35.7494,981841.0
2016-02-08 15:40:00,46.52,46.86,46.51,46.72,2012711.0,35.7494,36.0107,35.7418,35.9031,2012711.0
2016-02-08 15:50:00,46.72,46.75,46.47,46.49,2071361.0,35.9031,35.9262,35.711,35.7264,2071361.0
2016-02-09 09:30:00,45.61,46.04,45.35,46.03,1587665.0,35.0501,35.3806,34.8503,35.3729,1587665.0
2016-02-09 09:40:00,46.03,46.21,45.82,46.17,1200560.0,35.3729,35.5112,35.2115,35.4805,1200560.0
2016-02-09 09:50:00,46.17,46.33,46.13,46.28,790060.0,35.4805,35.6034,35.4497,35.565,790060.0
2016-02-09 10:00:00,46.27,46.47,46.23,46.41,1265386.0,35.5573,35.711,35.5266,35.6649,1265386.0
2016-02-09 10:10:00,46.41,46.41,46.2,46.31,828661.0,35.6649,35.6649,35.5035,35.5881,828661.0
2016-02-09 10:20:00,46.32,46.43,46.25,46.38,589067.0,35.5957,35.6803,35.542,35.6419,589067.0
2016-02-09 10:30:00,46.38,46.4,46.24,46.36,463093.0,35.6419,35.6572,35.5343,35.6265,463093.0
2016-02-09 10:40:00,46.36,46.37,46.16,46.19,834569.0,35.6265,35.6342,35.4728,35.4958,834569.0
2016-02-09 10:50:00,46.2,46.22,46.08,46.14,601089.0,35.5035,35.5189,35.4113,35.4574,601089.0
2016-02-09 11:00:00,46.15,46.25,46.1,46.23,743786.0,35.4651,35.542,35.4267,35.5266,743786.0
2016-02-09 11:10:00,46.23,46.41,46.21,46.34,555986.0,35.5266,35.6649,35.5112,35.6111,555986.0
2016-02-09 11:20:00,46.35,46.61,46.34,46.49,887119.0,35.6188,35.8186,35.6111,35.7264,887119.0
2016-02-09 11:30:00,46.49,46.55,46.35,46.39,386689.0,35.7264,35.7725,35.6188,35.6495,386689.0
2016-02-09 11:40:00,46.4,46.56,46.39,46.45,389925.0,35.6572,35.7802,35.6495,35.6956,389925.0
2016-02-09 11:50:00,46.45,46.47,46.3,46.39,377435.0,35.6956,35.711,35.5804,35.6495,377435.0
2016-02-09 12:00:00,46.39,46.45,46.3,46.36,627307.0,35.6495,35.6956,35.5804,35.6265,627307.0
2016-02-09 12:10:00,46.35,46.36,46.29,46.3,421335.0,35.6188,35.6265,35.5727,35.5804,421335.0
2016-02-09 12:20:00,46.31,46.39,46.3,46.33,752145.0,35.5881,35.6495,35.5804,35.6034,752145.0
2016-02-09 12:30:00,46.32,46.4,46.3,46.33,343099.0,35.5957,35.6572,35.5804,35.6034,343099.0
2016-02-09 12:40:00,46.33,46.4,46.18,46.2,517381.0,35.6034,35.6572,35.4882,35.5035,517381.0
2016-02-09 12:50:00,46.2,46.25,46.16,46.22,433735.0,35.5035,35.542,35.4728,35.5189,433735.0
2016-02-09 13:00:00,46.23,46.27,46.14,46.15,323123.0,35.5266,35.5573,35.4574,35.4651,323123.0
2016-02-09 13:10:00,46.14,46.15,46.02,46.09,438177.0,35.4574,35.4651,35.3652,35.419,438177.0
2016-02-09 13:20:00,46.1,46.16,46.07,46.16,463190.0,35.4267,35.4728,35.4036,35.4728,463190.0
2016-02-09 13:30:00,46.17,46.25,46.09,46.12,521476.0,35.4805,35.542,35.419,35.4421,521476.0
2016-02-09 13:40:00,46.13,46.25,46.11,46.17,447655.0,35.4497,35.542,35.4344,35.4805,447655.0
2016-02-09 13:50:00,46.16,46.29,46.14,46.23,314051.0,35.4728,35.5727,35.4574,35.5266,314051.0
2016-02-09 14:00:00,46.22,46.46,46.2,46.46,399254.0,35.5189,35.7033,35.5035,35.7033,399254.0
2016-02-09 14:10:00,46.44,46.54,46.41,46.45,398834.0,35.688,35.7648,35.6649,35.6956,398834.0
2016-02-09 14:20:00,46.45,46.48,46.33,46.45,411713.0,35.6956,35.7187,35.6034,35.6956,411713.0
2016-02-09 14:30:00,46.44,46.61,46.42,46.56,572131.0,35.688,35.8186,35.6726,35.7802,572131.0
2016-02-09 14:40:00,46.57,46.67,46.52,46.57,506858.0,35.7879,35.8647,35.7494,35.7879,506858.0
2016-02-09 14:50:00,46.57,46.64,46.54,46.59,500652.0,35.7879,35.8417,35.7648,35.8032,500652.0
2016-02-09 15:00:00,46.59,46.76,46.59,46.68,1292811.0,35.8032,35.9339,35.8032,35.8724,1292811.0
2016-02-09 15:10:00,46.68,46.71,46.56,46.57,829508.0,35.8724,35.8955,35.7802,35.7879,829508.0
2016-02-09 15:20:00,46.56,46.62,46.48,46.57,758530.0,35.7802,35.8263,35.7187,35.7879,758530.0
2016-02-09 15:30:00,46.56,46.63,46.51,46.56,948626.0,35.7802,35.834,35.7418,35.7802,948626.0
2016-02-09 15:40:00,46.56,46.59,46.35,46.48,1073905.0,35.7802,35.8032,35.6188,35.7187,1073905.0
2016-02-09 15:50:00,46.49,46.56,46.42,46.47,1562320.0,35.7264,35.7802,35.6726,35.711,1562320.0
2016-02-10 09:30:00,46.88,47.18,46.72,46.94,1088101.0,36.0261,36.2566,35.9031,36.0722,1088101.0
2016-02-10 09:40:00,46.94,46.99,46.64,46.89,538147.0,36.0722,36.1106,35.8417,36.0338,538147.0
2016-02-10 09:50:00,46.88,46.92,46.74,46.87,390786.0,36.0261,36.0568,35.9185,36.0184,390786.0
2016-02-10 10:00:00,46.87,46.93,46.78,46.91,434378.0,36.0184,36.0645,35.9492,36.0491,434378.0
2016-02-10 10:10:00,46.91,47.05,46.87,47.02,575821.0,36.0491,36.1567,36.0184,36.1337,575821.0
2016-02-10 10:20:00,47.02,47.06,46.96,47.02,674644.0,36.1337,36.1644,36.0876,36.1337,674644.0
2016-02-10 10:30:00,47.02,47.22,47.02,47.05,963958.0,36.1337,36.2874,36.1337,36.1567,963958.0
2016-02-10 10:40:00,47.05,47.06,46.92,46.99,437981.0,36.1567,36.1644,36.0568,36.1106,437981.0
2016-02-10 10:50:00,46.99,46.99,46.76,46.82,476814.0,36.1106,36.1106,35.9339,35.98,476814.0
2016-02-10 11:00:00,46.82,46.88,46.7,46.76,389281.0,35.98,36.0261,35.8878,35.9339,389281.0
2016-02-10 11:10:00,46.76,46.79,46.64,46.76,345704.0,35.9339,35.9569,35.8417,35.9339,345704.0
2016-02-10 11:20:00,46.76,46.86,46.66,46.67,347192.0,35.9339,36.0107,35.857,35.8647,347192.0
2016-02-10 11:30:00,46.67,46.76,46.55,46.56,449313.0,35.8647,35.9339,35.7725,35.7802,449313.0
2016-02-10 11:40:00,46.56,46.7,46.5,46.7,373880.0,35.7802,35.8878,35.7341,35.8878,373880.0
2016-02-10 11:50:00,46.69,46.77,46.62,46.69,263362.0,35.8801,35.9416,35.8263,35.8801,263362.0
2016-02-10 12:00:00,46.69,46.73,46.49,46.59,397022.0,35.8801,35.9108,35.7264,35.8032,397022.0
2016-02-10 12:10:00,46.59,46.6,46.45,46.55,346217.0,35.8032,35.8109,35.6956,35.7725,346217.0
2016-02-10 12:20:00,46.55,46.66,46.53,46.62,243501.0,35.7725,35.857,35.7571,35.8263,243501.0
2016-02-10 12:30:00,46.62,46.69,46.53,46.64,409528.0,35.8263,35.8801,35.7571,35.8417,409528.0
2016-02-10 12:40:00,46.65,46.68,46.57,46.65,307535.0,35.8493,35.8724,35.7879,35.8493,307535.0
2016-02-10 12:50:00,46.65,46.75,46.6,46.71,225836.0,35.8493,35.9262,35.8109,35.8955,225836.0
2016-02-10 13:00:00,46.71,46.74,46.63,46.63,198010.0,35.8955,35.9185,35.834,35.834,198010.0
2016-02-10 13:10:00,46.64,46.7,46.58,46.64,168478.0,35.8417,35.8878,35.7956,35.8417,168478.0
2016-02-10 13:20:00,46.64,46.69,46.53,46.57,189150.0,35.8417,35.8801,35.7571,35.7879,189150.0
2016-02-10 13:30:00,46.57,46.6,46.51,46.56,198961.0,35.7879,35.8109,35.7418,35.7802,198961.0
2016-02-10 13:40:00,46.56,46.64,46.54,46.57,208570.0,35.7802,35.8417,35.7648,35.7879,208570.0
2016-02-10 13:50:00,46.57,46.58,46.47,46.49,488912.0,35.7879,35.7956,35.711,35.7264,488912.0
2016-02-10 14:00:00,46.5,46.63,46.48,46.59,408548.0,35.7341,35.834,35.7187,35.8032,408548.0
2016-02-10 14:10:00,46.59,46.66,46.54,46.59,367836.0,35.8032,35.857,35.7648,35.8032,367836.0
2016-02-10 14:20:00,46.59,46.59,46.47,46.51,297767.0,35.8032,35.8032,35.711,35.7418,297767.0
2016-02-10 14:30:00,46.5,46.57,46.46,46.46,366331.0,35.7341,35.7879,35.7033,35.7033,366331.0
2016-02-10 14:40:00,46.46,46.5,46.4,46.47,298865.0,35.7033,35.7341,35.6572,35.711,298865.0
2016-02-10 14:50:00,46.46,46.54,46.41,46.51,307225.0,35.7033,35.7648,35.6649,35.7418,307225.0
2016-02-10 15:00:00,46.51,46.64,46.49,46.56,494151.0,35.7418,35.8417,35.7264,35.7802,494151.0
2016-02-10 15:10:00,46.56,46.59,46.37,46.4,559651.0,35.7802,35.8032,35.6342,35.6572,559651.0
2016-02-10 15:20:00,46.4,46.52,46.37,46.4,353313.0,35.6572,35.7494,35.6342,35.6572,353313.0
2016-02-10 15:30:00,46.41,46.46,46.24,46.25,634596.0,35.6649,35.7033,35.5343,35.542,634596.0
2016-02-10 15:40:00,46.24,46.34,46.17,46.25,734033.0,35.5343,35.6111,35.4805,35.542,734033.0
2016-02-10 15:50:00,46.25,46.25,46.11,46.15,1159018.0,35.542,35.542,35.4344,35.4651,1159018.0
2016-02-11 09:30:00,45.0,45.11,44.5,44.74,2033740.0,34.5814,34.6659,34.1971,34.3816,2033740.0
2016-02-11 09:40:00,44.74,45.29,44.74,45.11,1100903.0,34.3816,34.8042,34.3816,34.6659,1100903.0
2016-02-11 09:50:00,45.11,45.39,45.02,45.32,868149.0,34.6659,34.8811,34.5967,34.8273,868149.0
2016-02-11 10:00:00,45.3,45.48,45.23,45.24,882013.0,34.8119,34.9502,34.7581,34.7658,882013.0
2016-02-11 10:10:00,45.25,45.45,45.21,45.31,648865.0,34.7735,34.9272,34.7427,34.8196,648865.0
2016-02-11 10:20:00,45.3,45.37,45.13,45.15,706730.0,34.8119,34.8657,34.6813,34.6966,706730.0
2016-02-11 10:30:00,45.14,45.31,45.13,45.15,589285.0,34.6889,34.8196,34.6813,34.6966,589285.0
2016-02-11 10:40:00,45.16,45.19,45.02,45.15,603398.0,34.7043,34.7274,34.5967,34.6966,603398.0
2016-02-11 10:50:00,45.15,45.17,45.02,45.05,559349.0,34.6966,34.712,34.5967,34.6198,559349.0
2016-02-11 11:00:00,45.05,45.12,44.96,45.01,611041.0,34.6198,34.6736,34.5506,34.589,611041.0
2016-02-11 11:10:00,45.01,45.05,44.89,44.98,564891.0,34.589,34.6198,34.4968,34.566,564891.0
2016-02-11 11:20:00,44.99,45.04,44.81,44.87,676454.0,34.5737,34.6121,34.4353,34.4815,676454.0
2016-02-11 11:30:00,44.86,44.93,44.76,44.93,812189.0,34.4738,34.5276,34.3969,34.5276,812189.0
2016-02-11 11:40:00,44.92,45.01,44.86,44.92,538530.0,34.5199,34.589,34.4738,34.5199,538530.0
2016-02-11 11:50:00,44.93,45.02,44.92,45.01,599984.0,34.5276,34.5967,34.5199,34.589,599984.0
2016-02-11 12:00:00,45.0,45.04,44.93,44.93,494770.0,34.5814,34.6121,34.5276,34.5276,494770.0
2016-02-11 12:10:00,44.93,45.02,44.78,44.83,574909.0,34.5276,34.5967,34.4123,34.4507,574909.0
2016-02-11 12:20:00,44.82,44.98,44.8,44.86,376487.0,34.443,34.566,34.4277,34.4738,376487.0
2016-02-11 12:30:00,44.86,44.87,44.72,44.75,462920.0,34.4738,34.4815,34.3662,34.3892,462920.0
2016-02-11 12:40:00,44.75,44.86,44.7,44.85,373513.0,34.3892,34.4738,34.3508,34.4661,373513.0
2016-02-11 12:50:00,44.84,44.96,44.84,44.92,347017.0,34.4584,34.5506,34.4584,34.5199,347017.0
2016-02-11 13:00:00,44.93,45.02,44.9,44.97,410965.0,34.5276,34.5967,34.5045,34.5583,410965.0
2016-02-11 13:10:00,44.98,45.06,44.94,45.04,390590.0,34.566,34.6275,34.5353,34.6121,390590.0
2016-02-11 13:20:00,45.04,45.13,45.04,45.07,330424.0,34.6121,34.6813,34.6121,34.6352,330424.0
2016-02-11 13:30:00,45.06,45.2,44.93,44.94,407036.0,34.6275,34.7351,34.5276,34.5353,407036.0
2016-02-11 13:40:00,44.94,45.03,44.9,44.98,332971.0,34.5353,34.6044,34.5045,34.566,332971.0
2016-02-11 13:50:00,44.98,45.03,44.96,45.01,260149.0,34.566,34.6044,34.5506,34.589,260149.0
2016-02-11 14:00:00,45.01,45.03,44.9,45.02,434338.0,34.589,34.6044,34.5045,34.5967,434338.0
2016-02-11 14:10:00,45.02,45.08,44.91,44.91,439099.0,34.5967,34.6428,34.5122,34.5122,439099.0
2016-02-11 14:20:00,44.91,45.02,44.85,44.87,728572.0,34.5122,34.5967,34.4661,34.4815,728572.0
2016-02-11 14:30:00,44.86,45.09,44.76,45.08,1068340.0,34.4738,34.6505,34.3969,34.6428,1068340.0
2016-02-11 14:40:00,45.07,45.34,44.96,45.31,1008428.0,34.6352,34.8426,34.5506,34.8196,1008428.0
2016-02-11 14:50:00,45.3,45.43,45.18,45.22,1142630.0,34.8119,34.9118,34.7197,34.7504,1142630.0
2016-02-11 15:00:00,45.23,45.25,45.01,45.15,1046909.0,34.7581,34.7735,34.589,34.6966,1046909.0
2016-02-11 15:10:00,45.13,45.34,45.12,45.17,751827.0,34.6813,34.8426,34.6736,34.712,751827.0
2016-02-11 15:20:00,45.17,45.34,45.13,45.32,649319.0,34.712,34.8426,34.6813,34.8273,649319.0
2016-02-11 15:30:00,45.32,45.46,45.21,45.45,728659.0,34.8273,34.9349,34.7427,34.9272,728659.0
2016-02-11 15:40:00,45.46,45.53,45.34,45.38,1089048.0,34.9349,34.9887,34.8426,34.8734,1089048.0
2016-02-11 15:50:00,45.39,45.45,45.11,45.15,2245022.0,34.8811,34.9272,34.6659,34.6966,2245022.0
2016-02-12 09:30:00,45.88,46.47,45.88,46.15,1788555.0,35.2576,35.711,35.2576,35.4651,1788555.0
2016-02-12 09:40:00,46.14,46.22,45.99,46.11,891380.0,35.4574,35.5189,35.3421,35.4344,891380.0
2016-02-12 09:50:00,46.11,46.28,46.06,46.28,713818.0,35.4344,35.565,35.3959,35.565,713818.0
2016-02-12 10:00:00,46.28,46.35,46.16,46.29,833996.0,35.565,35.6188,35.4728,35.5727,833996.0
2016-02-12 10:10:00,46.29,46.35,46.17,46.3,868717.0,35.5727,35.6188,35.4805,35.5804,868717.0
2016-02-12 10:20:00,46.31,46.39,46.26,46.32,685543.0,35.5881,35.6495,35.5496,35.5957,685543.0
2016-02-12 10:30:00,46.33,46.46,46.3,46.46,659933.0,35.6034,35.7033,35.5804,35.7033,659933.0
2016-02-12 10:40:00,46.46,46.46,46.34,46.44,559435.0,35.7033,35.7033,35.6111,35.688,559435.0
2016-02-12 10:50:00,46.44,46.51,46.4,46.5,752853.0,35.688,35.7418,35.6572,35.7341,752853.0
2016-02-12 11:00:00,46.5,46.7,46.49,46.65,696227.0,35.7341,35.8878,35.7264,35.8493,696227.0
2016-02-12 11:10:00,46.66,46.98,46.65,46.95,957506.0,35.857,36.1029,35.8493,36.0799,957506.0
2016-02-12 11:20:00,46.95,47.12,46.95,47.0,845614.0,36.0799,36.2105,36.0799,36.1183,845614.0
2016-02-12 11:30:00,47.0,47.1,46.9,46.91,496820.0,36.1183,36.1952,36.0415,36.0491,496820.0
2016-02-12 11:40:00,46.92,47.02,46.87,47.02,631865.0,36.0568,36.1337,36.0184,36.1337,631865.0
2016-02-12 11:50:00,47.02,47.12,47.0,47.12,636122.0,36.1337,36.2105,36.1183,36.2105,636122.0
2016-02-12 12:00:00,47.12,47.28,47.11,47.23,737388.0,36.2105,36.3335,36.2028,36.2951,737388.0
2016-02-12 12:10:00,47.22,47.3,47.2,47.26,436587.0,36.2874,36.3489,36.272,36.3181,436587.0
2016-02-12 12:20:00,47.27,47.35,47.24,47.28,434230.0,36.3258,36.3873,36.3027,36.3335,434230.0
2016-02-12 12:30:00,47.28,47.34,47.25,47.27,358905.0,36.3335,36.3796,36.3104,36.3258,358905.0
2016-02-12 12:40:00,47.29,47.39,47.21,47.22,362337.0,36.3412,36.418,36.2797,36.2874,362337.0
2016-02-12 12:50:00,47.22,47.28,47.16,47.18,227941.0,36.2874,36.3335,36.2413,36.2566,227941.0
2016-02-12 13:00:00,47.17,47.23,47.08,47.13,248396.0,36.249,36.2951,36.1798,36.2182,248396.0
2016-02-12 13:10:00,47.13,47.19,46.99,47.0,357247.0,36.2182,36.2643,36.1106,36.1183,357247.0
2016-02-12 13:20:00,47.0,47.04,46.95,47.02,329642.0,36.1183,36.149,36.0799,36.1337,329642.0
2016-02-12 13:30:00,47.03,47.1,46.99,47.09,270444.0,36.1414,36.1952,36.1106,36.1875,270444.0
2016-02-12 13:40:00,47.08,47.21,47.04,47.15,379523.0,36.1798,36.2797,36.149,36.2336,379523.0
2016-02-12 13:50:00,47.14,47.19,47.12,47.17,448658.0,36.2259,36.2643,36.2105,36.249,448658.0
2016-02-12 14:00:00,47.17,47.25,47.1,47.24,404853.0,36.249,36.3104,36.1952,36.3027,404853.0
2016-02-12 14:10:00,47.24,47.3,47.14,47.17,335817.0,36.3027,36.3489,36.2259,36.249,335817.0
2016-02-12 14:20:00,47.18,47.2,47.13,47.16,312981.0,36.2566,36.272,36.2182,36.2413,312981.0
2016-02-12 14:30:00,47.16,47.24,47.14,47.19,462866.0,36.2413,36.3027,36.2259,36.2643,462866.0
2016-02-12 14:40:00,47.19,47.22,47.12,47.2,527961.0,36.2643,36.2874,36.2105,36.272,527961.0
2016-02-12 14:50:00,47.21,47.26,47.19,47.22,546534.0,36.2797,36.3181,36.2643,36.2874,546534.0
2016-02-12 15:00:00,47.21,47.27,47.18,47.25,619375.0,36.2797,36.3258,36.2566,36.3104,619375.0
2016-02-12 15:10:00,47.24,47.3,47.22,47.29,422560.0,36.3027,36.3489,36.2874,36.3412,422560.0
2016-02-12 15:20:00,47.29,47.3,47.18,47.28,603449.0,36.3412,36.3489,36.2566,36.3335,603449.0
2016-02-12 15:30:00,47.29,47.29,47.17,47.2,621943.0,36.3412,36.3412,36.249,36.272,621943.0
2016-02-12 15:40:00,47.2,47.34,47.18,47.29,895417.0,36.272,36.3796,36.2566,36.3412,895417.0
2016-02-12 15:50:00,47.3,47.31,47.22,47.31,2195067.0,36.3489,36.3565,36.2874,36.3565,2195067.0
2016-02-16 09:30:00,48.05,48.1,47.66,47.83,1432722.0,36.9252,36.9636,36.6255,36.7561,1432722.0
2016-02-16 09:40:00,47.81,48.02,47.63,47.67,931947.0,36.7408,36.9022,36.6024,36.6332,931947.0
2016-02-16 09:50:00,47.67,47.85,47.57,47.81,553148.0,36.6332,36.7715,36.5563,36.7408,553148.0
2016-02-16 10:00:00,47.81,47.94,47.68,47.73,600089.0,36.7408,36.8407,36.6409,36.6793,600089.0
2016-02-16 10:10:00,47.72,47.87,47.65,47.85,511997.0,36.6716,36.7869,36.6178,36.7715,511997.0
2016-02-16 10:20:00,47.85,47.89,47.78,47.84,476092.0,36.7715,36.8023,36.7177,36.7638,476092.0
2016-02-16 10:30:00,47.84,47.95,47.8,47.92,554364.0,36.7638,36.8484,36.7331,36.8253,554364.0
2016-02-16 10:40:00,47.91,47.96,47.84,47.86,463997.0,36.8176,36.856,36.7638,36.7792,463997.0
2016-02-16 10:50:00,47.86,47.91,47.82,47.85,363833.0,36.7792,36.8176,36.7485,36.7715,363833.0
2016-02-16 11:00:00,47.85,47.95,47.81,47.89,373691.0,36.7715,36.8484,36.7408,36.8023,373691.0
2016-02-16 11:10:00,47.89,47.93,47.8,47.92,396655.0,36.8023,36.833,36.7331,36.8253,396655.0
2016-02-16 11:20:00,47.93,47.98,47.89,47.98,454557.0,36.833,36.8714,36.8023,36.8714,454557.0
2016-02-16 11:30:00,47.98,48.03,47.96,48.01,449153.0,36.8714,36.9098,36.856,36.8945,449153.0
2016-02-16 11:40:00,48.01,48.03,47.97,48.02,294230.0,36.8945,36.9098,36.8637,36.9022,294230.0
2016-02-16 11:50:00,48.02,48.13,47.99,48.1,341756.0,36.9022,36.9867,36.8791,36.9636,341756.0
2016-02-16 12:00:00,48.11,48.25,48.09,48.2,439692.0,36.9713,37.0789,36.9559,37.0405,439692.0
2016-02-16 12:10:00,48.2,48.23,48.16,48.19,252267.0,37.0405,37.0635,37.0097,37.0328,252267.0
2016-02-16 12:20:00,48.19,48.26,48.18,48.24,251537.0,37.0328,37.0866,37.0251,37.0712,251537.0
2016-02-16 12:30:00,48.25,48.3,48.24,48.28,240982.0,37.0789,37.1173,37.0712,37.102,240982.0
2016-02-16 12:40:00,48.28,48.29,48.22,48.25,314582.0,37.102,37.1096,37.0558,37.0789,314582.0
2016-02-16 12:50:00,48.25,48.3,48.2,48.28,301326.0,37.0789,37.1173,37.0405,37.102,301326.0
2016-02-16 13:00:00,48.27,48.35,48.27,48.32,305746.0,37.0943,37.1558,37.0943,37.1327,305746.0
2016-02-16 13:10:00,48.31,48.4,48.31,48.4,433502.0,37.125,37.1942,37.125,37.1942,433502.0
2016-02-16 13:20:00,48.39,48.41,48.33,48.38,290648.0,37.1865,37.2019,37.1404,37.1788,290648.0
2016-02-16 13:30:00,48.38,48.41,48.28,48.31,324208.0,37.1788,37.2019,37.102,37.125,324208.0
2016-02-16 13:40:00,48.31,48.35,48.27,48.28,212943.0,37.125,37.1558,37.0943,37.102,212943.0
2016-02-16 13:50:00,48.28,48.37,48.28,48.31,283390.0,37.102,37.1711,37.102,37.125,283390.0
2016-02-16 14:00:00,48.32,48.37,48.29,48.3,278788.0,37.1327,37.1711,37.1096,37.1173,278788.0
2016-02-16 14:10:00,48.3,48.35,48.24,48.28,250380.0,37.1173,37.1558,37.0712,37.102,250380.0
2016-02-16 14:20:00,48.29,48.31,48.21,48.3,221989.0,37.1096,37.125,37.0482,37.1173,221989.0
2016-02-16 14:30:00,48.3,48.34,48.21,48.22,227693.0,37.1173,37.1481,37.0482,37.0558,227693.0
2016-02-16 14:40:00,48.22,48.26,48.17,48.18,214317.0,37.0558,37.0866,37.0174,37.0251,214317.0
2016-02-16 14:50:00,48.18,48.19,48.11,48.11,250281.0,37.0251,37.0328,36.9713,36.9713,250281.0
2016-02-16 15:00:00,48.12,48.14,48.06,48.09,396449.0,36.979,36.9944,36.9329,36.9559,396449.0
2016-02-16 15:10:00,48.09,48.23,48.06,48.21,328606.0,36.9559,37.0635,36.9329,37.0482,328606.0
2016-02-16 15:20:00,48.21,48.28,48.17,48.28,392997.0,37.0482,37.102,37.0174,37.102,392997.0
2016-02-16 15:30:00,48.28,48.29,48.16,48.18,424797.0,37.102,37.1096,37.0097,37.0251,424797.0
2016-02-16 15:40:00,48.18,48.2,48.11,48.17,664914.0,37.0251,37.0405,36.9713,37.0174,664914.0
2016-02-16 15:50:00,48.18,48.25,48.14,48.22,1476160.0,37.0251,37.0789,36.9944,37.0558,1476160.0
2016-02-17 09:30:00,48.65,48.96,48.62,48.88,1109519.0,37.3863,37.6245,37.3632,37.563,1109519.0
2016-02-17 09:40:00,48.88,48.94,48.54,48.6,741913.0,37.563,37.6092,37.3018,37.3479,741913.0
2016-02-17 09:50:00,48.6,48.67,48.53,48.55,443293.0,37.3479,37.4017,37.2941,37.3094,443293.0
2016-02-17 10:00:00,48.55,48.66,48.42,48.45,672308.0,37.3094,37.394,37.2095,37.2326,672308.0
2016-02-17 10:10:00,48.44,48.54,48.42,48.45,578342.0,37.2249,37.3018,37.2095,37.2326,578342.0
2016-02-17 10:20:00,48.46,48.47,48.27,48.46,477552.0,37.2403,37.248,37.0943,37.2403,477552.0
2016-02-17 10:30:00,48.46,48.46,48.19,48.21,650229.0,37.2403,37.2403,37.0328,37.0482,650229.0
2016-02-17 10:40:00,48.22,48.31,48.21,48.29,430986.0,37.0558,37.125,37.0482,37.1096,430986.0
2016-02-17 10:50:00,48.29,48.31,48.16,48.19,620713.0,37.1096,37.125,37.0097,37.0328,620713.0
2016-02-17 11:00:00,48.19,48.35,48.18,48.3,488183.0,37.0328,37.1558,37.0251,37.1173,488183.0
2016-02-17 11:10:00,48.3,48.35,48.27,48.34,364582.0,37.1173,37.1558,37.0943,37.1481,364582.0
2016-02-17 11:20:00,48.34,48.43,48.3,48.4,403516.0,37.1481,37.2172,37.1173,37.1942,403516.0
2016-02-17 11:30:00,48.41,48.41,48.25,48.28,294258.0,37.2019,37.2019,37.0789,37.102,294258.0
2016-02-17 11:40:00,48.28,48.31,48.19,48.24,195957.0,37.102,37.125,37.0328,37.0712,195957.0
2016-02-17 11:50:00,48.24,48.28,48.2,48.28,136479.0,37.0712,37.102,37.0405,37.102,136479.0
2016-02-17 12:00:00,48.28,48.3,48.21,48.27,181855.0,37.102,37.1173,37.0482,37.0943,181855.0
2016-02-17 12:10:00,48.27,48.3,48.25,48.28,170090.0,37.0943,37.1173,37.0789,37.102,170090.0
2016-02-17 12:20:00,48.28,48.33,48.25,48.31,163711.0,37.102,37.1404,37.0789,37.125,163711.0
2016-02-17 12:30:00,48.3,48.4,48.3,48.38,185103.0,37.1173,37.1942,37.1173,37.1788,185103.0
2016-02-17 12:40:00,48.38,48.4,48.28,48.3,207523.0,37.1788,37.1942,37.102,37.1173,207523.0
2016-02-17 12:50:00,48.3,48.3,48.23,48.24,239650.0,37.1173,37.1173,37.0635,37.0712,239650.0
2016-02-17 13:00:00,48.24,48.24,48.14,48.22,311627.0,37.0712,37.0712,36.9944,37.0558,311627.0
2016-02-17 13:10:00,48.23,48.23,48.15,48.19,226550.0,37.0635,37.0635,37.0021,37.0328,226550.0
2016-02-17 13:20:00,48.18,48.19,48.1,48.15,249246.0,37.0251,37.0328,36.9636,37.0021,249246.0
2016-02-17 13:30:00,48.14,48.15,48.05,48.06,252607.0,36.9944,37.0021,36.9252,36.9329,252607.0
2016-02-17 13:40:00,48.06,48.07,47.99,48.03,614450.0,36.9329,36.9406,36.8791,36.9098,614450.0
2016-02-17 13:50:00,48.02,48.11,48.0,48.09,192689.0,36.9022,36.9713,36.8868,36.9559,192689.0
2016-02-17 14:00:00,48.09,48.15,48.01,48.12,361110.0,36.9559,37.0021,36.8945,36.979,361110.0
2016-02-17 14:10:00,48.13,48.26,48.12,48.22,233006.0,36.9867,37.0866,36.979,37.0558,233006.0
2016-02-17 14:20:00,48.22,48.25,48.13,48.14,307250.0,37.0558,37.0789,36.9867,36.9944,307250.0
2016-02-17 14:30:00,48.14,48.2,48.1,48.11,261937.0,36.9944,37.0405,36.9636,36.9713,261937.0
2016-02-17 14:40:00,48.1,48.18,48.1,48.11,252708.0,36.9636,37.0251,36.9636,36.9713,252708.0
2016-02-17 14:50:00,48.1,48.11,48.01,48.03,272206.0,36.9636,36.9713,36.8945,36.9098,272206.0
2016-02-17 15:00:00,48.03,48.14,48.03,48.13,329089.0,36.9098,36.9944,36.9098,36.9867,329089.0
2016-02-17 15:10:00,48.14,48.18,48.12,48.16,300530.0,36.9944,37.0251,36.979,37.0097,300530.0
2016-02-17 15:20:00,48.16,48.18,48.0,48.02,511787.0,37.0097,37.0251,36.8868,36.9022,511787.0
2016-02-17 15:30:00,48.02,48.12,47.99,48.12,497866.0,36.9022,36.979,36.8791,36.979,497866.0
2016-02-17 15:40:00,48.12,48.13,48.06,48.11,491588.0,36.979,36.9867,36.9329,36.9713,491588.0
2016-02-17 15:50:00,48.11,48.19,48.09,48.14,1066615.0,36.9713,37.0328,36.9559,36.9944,1066615.0
2016-02-18 09:30:00,48.09,48.14,47.78,47.79,1094955.0,36.9559,36.9944,36.7177,36.7254,1094955.0
2016-02-18 09:40:00,47.79,47.99,47.76,47.92,748869.0,36.7254,36.8791,36.7024,36.8253,748869.0
2016-02-18 09:50:00,47.92,48.03,47.87,47.9,391897.0,36.8253,36.9098,36.7869,36.8099,391897.0
2016-02-18 10:00:00,47.9,48.02,47.77,47.78,414368.0,36.8099,36.9022,36.71,36.7177,414368.0
2016-02-18 10:10:00,47.79,47.88,47.78,47.83,226917.0,36.7254,36.7946,36.7177,36.7561,226917.0
2016-02-18 10:20:00,47.82,47.9,47.76,47.83,223529.0,36.7485,36.8099,36.7024,36.7561,223529.0
2016-02-18 10:30:00,47.84,47.93,47.82,47.87,251500.0,36.7638,36.833,36.7485,36.7869,251500.0
2016-02-18 10:40:00,47.87,47.88,47.76,47.78,228831.0,36.7869,36.7946,36.7024,36.7177,228831.0
2016-02-18 10:50:00,47.78,47.83,47.76,47.77,208100.0,36.7177,36.7561,36.7024,36.71,208100.0
2016-02-18 11:00:00,47.76,47.77,47.64,47.69,374375.0,36.7024,36.71,36.6101,36.6486,374375.0
2016-02-18 11:10:00,47.68,47.72,47.52,47.53,367171.0,36.6409,36.6716,36.5179,36.5256,367171.0
2016-02-18 11:20:00,47.52,47.59,47.48,47.59,400287.0,36.5179,36.5717,36.4872,36.5717,400287.0
2016-02-18 11:30:00,47.59,47.63,47.52,47.6,267602.0,36.5717,36.6024,36.5179,36.5794,267602.0
2016-02-18 11:40:00,47.61,47.64,47.51,47.55,357267.0,36.5871,36.6101,36.5102,36.541,357267.0
2016-02-18 11:50:00,47.55,47.61,47.52,47.61,424610.0,36.541,36.5871,36.5179,36.5871,424610.0
2016-02-18 12:00:00,47.61,47.64,47.52,47.54,373218.0,36.5871,36.6101,36.5179,36.5333,373218.0
2016-02-18 12:10:00,47.53,47.59,47.53,47.59,298009.0,36.5256,36.5717,36.5256,36.5717,298009.0
2016-02-18 12:20:00,47.59,47.69,47.57,47.65,334832.0,36.5717,36.6486,36.5563,36.6178,334832.0
2016-02-18 12:30:00,47.65,47.69,47.63,47.68,261290.0,36.6178,36.6486,36.6024,36.6409,261290.0
2016-02-18 12:40:00,47.68,47.72,47.66,47.68,302669.0,36.6409,36.6716,36.6255,36.6409,302669.0
2016-02-18 12:50:00,47.68,47.76,47.67,47.75,301463.0,36.6409,36.7024,36.6332,36.6947,301463.0
2016-02-18 13:00:00,47.74,47.84,47.74,47.8,329150.0,36.687,36.7638,36.687,36.7331,329150.0
2016-02-18 13:10:00,47.81,47.82,47.72,47.76,280969.0,36.7408,36.7485,36.6716,36.7024,280969.0
2016-02-18 13:20:00,47.75,47.79,47.74,47.77,377477.0,36.6947,36.7254,36.687,36.71,377477.0
2016-02-18 13:30:00,47.78,47.82,47.76,47.78,209955.0,36.7177,36.7485,36.7024,36.7177,209955.0
2016-02-18 13:40:00,47.77,47.78,47.54,47.56,289594.0,36.71,36.7177,36.5333,36.5487,289594.0
2016-02-18 13:50:00,47.56,47.63,47.56,47.59,238081.0,36.5487,36.6024,36.5487,36.5717,238081.0
2016-02-18 14:00:00,47.59,47.6,47.53,47.55,338413.0,36.5717,36.5794,36.5256,36.541,338413.0
2016-02-18 14:10:00,47.55,47.59,47.52,47.58,233493.0,36.541,36.5717,36.5179,36.564,233493.0
2016-02-18 14:20:00,47.59,47.68,47.58,47.64,197403.0,36.5717,36.6409,36.564,36.6101,197403.0
2016-02-18 14:30:00,47.64,47.78,47.64,47.75,263970.0,36.6101,36.7177,36.6101,36.6947,263970.0
2016-02-18 14:40:00,47.75,47.82,47.74,47.77,194029.0,36.6947,36.7485,36.687,36.71,194029.0
2016-02-18 14:50:00,47.78,47.86,47.76,47.81,193988.0,36.7177,36.7792,36.7024,36.7408,193988.0
2016-02-18 15:00:00,47.81,47.84,47.79,47.81,256138.0,36.7408,36.7638,36.7254,36.7408,256138.0
2016-02-18 15:10:00,47.81,47.83,47.74,47.8,404559.0,36.7408,36.7561,36.687,36.7331,404559.0
2016-02-18 15:20:00,47.8,47.8,47.65,47.71,282576.0,36.7331,36.7331,36.6178,36.6639,282576.0
2016-02-18 15:30:00,47.7,47.78,47.66,47.77,266066.0,36.6562,36.7177,36.6255,36.71,266066.0
2016-02-18 15:40:00,47.77,47.78,47.7,47.72,545993.0,36.71,36.7177,36.6562,36.6716,545993.0
2016-02-18 15:50:00,47.73,47.81,47.71,47.73,1048834.0,36.6793,36.7408,36.6639,36.6793,1048834.0
2016-02-19 09:30:00,47.4,47.73,47.37,47.54,1927996.0,36.4257,36.6793,36.4026,36.5333,1927996.0
2016-02-19 09:40:00,47.54,47.6,47.42,47.46,421131.0,36.5333,36.5794,36.4411,36.4718,421131.0
2016-02-19 09:50:00,47.46,47.64,47.46,47.55,427916.0,36.4718,36.6101,36.4718,36.541,427916.0
2016-02-19 10:00:00,47.55,47.55,47.33,47.45,434843.0,36.541,36.541,36.3719,36.4641,434843.0
2016-02-19 10:10:00,47.44,47.61,47.41,47.59,308628.0,36.4564,36.5871,36.4334,36.5717,308628.0
2016-02-19 10:20:00,47.59,47.71,47.57,47.61,322366.0,36.5717,36.6639,36.5563,36.5871,322366.0
2016-02-19 10:30:00,47.6,47.79,47.59,47.74,368356.0,36.5794,36.7254,36.5717,36.687,368356.0
2016-02-19 10:40:00,47.73,47.78,47.68,47.75,306191.0,36.6793,36.7177,36.6409,36.6947,306191.0
2016-02-19 10:50:00,47.75,47.79,47.72,47.72,514987.0,36.6947,36.7254,36.6716,36.6716,514987.0
2016-02-19 11:00:00,47.71,47.77,47.69,47.71,508878.0,36.6639,36.71,36.6486,36.6639,508878.0
2016-02-19 11:10:00,47.71,48.0,47.7,47.98,492134.0,36.6639,36.8868,36.6562,36.8714,492134.0
2016-02-19 11:20:00,47.98,48.11,47.98,48.1,379314.0,36.8714,36.9713,36.8714,36.9636,379314.0
2016-02-19 11:30:00,48.09,48.1,47.96,47.98,355194.0,36.9559,36.9636,36.856,36.8714,355194.0
2016-02-19 11:40:00,47.98,48.08,47.95,47.99,257593.0,36.8714,36.9483,36.8484,36.8791,257593.0
2016-02-19 11:50:00,47.99,48.02,47.94,47.97,221914.0,36.8791,36.9022,36.8407,36.8637,221914.0
2016-02-19 12:00:00,47.97,48.01,47.87,47.88,343673.0,36.8637,36.8945,36.7869,36.7946,343673.0
2016-02-19 12:10:00,47.87,47.9,47.83,47.86,227464.0,36.7869,36.8099,36.7561,36.7792,227464.0
2016-02-19 12:20:00,47.86,47.89,47.81,47.82,150116.0,36.7792,36.8023,36.7408,36.7485,150116.0
2016-02-19 12:30:00,47.82,47.84,47.76,47.84,149386.0,36.7485,36.7638,36.7024,36.7638,149386.0
2016-02-19 12:40:00,47.84,47.91,47.83,47.86,240559.0,36.7638,36.8176,36.7561,36.7792,240559.0
2016-02-19 12:50:00,47.86,47.92,47.85,47.89,291149.0,36.7792,36.8253,36.7715,36.8023,291149.0
2016-02-19 13:00:00,47.88,47.95,47.88,47.9,171475.0,36.7946,36.8484,36.7946,36.8099,171475.0
2016-02-19 13:10:00,47.9,48.04,47.9,48.02,223487.0,36.8099,36.9175,36.8099,36.9022,223487.0
2016-02-19 13:20:00,48.01,48.03,47.98,47.99,140770.0,36.8945,36.9098,36.8714,36.8791,140770.0
2016-02-19 13:30:00,48.0,48.04,47.99,48.03,112138.0,36.8868,36.9175,36.8791,36.9098,112138.0
2016-02-19 13:40:00,48.03,48.09,48.02,48.09,224951.0,36.9098,36.9559,36.9022,36.9559,224951.0
2016-02-19 13:50:00,48.09,48.11,48.03,48.09,289256.0,36.9559,36.9713,36.9098,36.9559,289256.0
2016-02-19 14:00:00,48.09,48.17,48.06,48.13,473200.0,36.9559,37.0174,36.9329,36.9867,473200.0
2016-02-19 14:10:00,48.14,48.14,48.08,48.1,272986.0,36.9944,36.9944,36.9483,36.9636,272986.0
2016-02-19 14:20:00,48.1,48.12,48.05,48.09,321906.0,36.9636,36.979,36.9252,36.9559,321906.0
2016-02-19 14:30:00,48.09,48.11,47.99,48.03,291247.0,36.9559,36.9713,36.8791,36.9098,291247.0
2016-02-19 14:40:00,48.02,48.06,47.97,47.99,219791.0,36.9022,36.9329,36.8637,36.8791,219791.0
2016-02-19 14:50:00,47.99,48.0,47.93,47.98,200675.0,36.8791,36.8868,36.833,36.8714,200675.0
2016-02-19 15:00:00,47.98,48.05,47.97,48.03,300527.0,36.8714,36.9252,36.8637,36.9098,300527.0
2016-02-19 15:10:00,48.04,48.08,48.01,48.01,360873.0,36.9175,36.9483,36.8945,36.8945,360873.0
2016-02-19 15:20:00,48.01,48.13,48.01,48.1,464350.0,36.8945,36.9867,36.8945,36.9636,464350.0
2016-02-19 15:30:00,48.09,48.11,48.03,48.11,555520.0,36.9559,36.9713,36.9098,36.9713,555520.0
2016-02-19 15:40:00,48.11,48.13,48.04,48.07,478487.0,36.9713,36.9867,36.9175,36.9406,478487.0
2016-02-19 15:50:00,48.08,48.1,48.01,48.07,1471935.0,36.9483,36.9636,36.8945,36.9406,1471935.0
2016-02-22 09:30:00,48.83,49.34,48.83,49.21,1851001.0,37.5246,37.9165,37.5246,37.8166,1851001.0
2016-02-22 09:40:00,49.21,49.29,49.12,49.19,657876.0,37.8166,37.8781,37.7475,37.8013,657876.0
2016-02-22 09:50:00,49.19,49.29,49.13,49.28,722745.0,37.8013,37.8781,37.7552,37.8704,722745.0
2016-02-22 10:00:00,49.29,49.34,49.23,49.28,509985.0,37.8781,37.9165,37.832,37.8704,509985.0
2016-02-22 10:10:00,49.27,49.32,49.25,49.27,378854.0,37.8627,37.9012,37.8474,37.8627,378854.0
2016-02-22 10:20:00,49.27,49.28,49.16,49.23,339669.0,37.8627,37.8704,37.7782,37.832,339669.0
2016-02-22 10:30:00,49.23,49.25,49.15,49.15,272946.0,37.832,37.8474,37.7705,37.7705,272946.0
2016-02-22 10:40:00,49.16,49.21,49.13,49.18,365366.0,37.7782,37.8166,37.7552,37.7936,365366.0
2016-02-22 10:50:00,49.18,49.19,49.1,49.11,385240.0,37.7936,37.8013,37.7321,37.7398,385240.0
2016-02-22 11:00:00,49.1,49.13,49.06,49.11,387797.0,37.7321,37.7552,37.7014,37.7398,387797.0
2016-02-22 11:10:00,49.11,49.15,49.07,49.12,409533.0,37.7398,37.7705,37.7091,37.7475,409533.0
2016-02-22 11:20:00,49.11,49.22,49.1,49.2,405787.0,37.7398,37.8243,37.7321,37.809,405787.0
2016-02-22 11:30:00,49.2,49.21,49.11,49.14,542598.0,37.809,37.8166,37.7398,37.7628,542598.0
2016-02-22 11:40:00,49.14,49.15,49.09,49.12,158076.0,37.7628,37.7705,37.7244,37.7475,158076.0
2016-02-22 11:50:00,49.13,49.15,49.08,49.12,199699.0,37.7552,37.7705,37.7167,37.7475,199699.0
2016-02-22 12:00:00,49.12,49.15,49.06,49.09,197815.0,37.7475,37.7705,37.7014,37.7244,197815.0
2016-02-22 12:10:00,49.09,49.17,49.09,49.15,248518.0,37.7244,37.7859,37.7244,37.7705,248518.0
2016-02-22 12:20:00,49.15,49.2,49.14,49.2,298639.0,37.7705,37.809,37.7628,37.809,298639.0
2016-02-22 12:30:00,49.19,49.23,49.16,49.22,300366.0,37.8013,37.832,37.7782,37.8243,300366.0
2016-02-22 12:40:00,49.22,49.23,49.17,49.18,332646.0,37.8243,37.832,37.7859,37.7936,332646.0
2016-02-22 12:50:00,49.18,49.2,49.14,49.15,255048.0,37.7936,37.809,37.7628,37.7705,255048.0
2016-02-22 13:00:00,49.15,49.21,49.13,49.2,205970.0,37.7705,37.8166,37.7552,37.809,205970.0
2016-02-22 13:10:00,49.2,49.22,49.13,49.13,250021.0,37.809,37.8243,37.7552,37.7552,250021.0
2016-02-22 13:20:00,49.14,49.16,49.09,49.1,203321.0,37.7628,37.7782,37.7244,37.7321,203321.0
2016-02-22 13:30:00,49.09,49.22,49.09,49.22,276439.0,37.7244,37.8243,37.7244,37.8243,276439.0
2016-02-22 13:40:00,49.22,49.24,49.15,49.18,218819.0,37.8243,37.8397,37.7705,37.7936,218819.0
2016-02-22 13:50:00,49.18,49.19,49.14,49.15,218652.0,37.7936,37.8013,37.7628,37.7705,218652.0
2016-02-22 14:00:00,49.16,49.16,49.08,49.09,231303.0,37.7782,37.7782,37.7167,37.7244,231303.0
2016-02-22 14:10:00,49.09,49.12,49.05,49.05,185622.0,37.7244,37.7475,37.6937,37.6937,185622.0
2016-02-22 14:20:00,49.05,49.09,49.04,49.06,240356.0,37.6937,37.7244,37.686,37.7014,240356.0
2016-02-22 14:30:00,49.06,49.06,49.0,49.03,273646.0,37.7014,37.7014,37.6553,37.6783,273646.0
2016-02-22 14:40:00,49.02,49.05,48.99,49.01,167999.0,37.6706,37.6937,37.6476,37.6629,167999.0
2016-02-22 14:50:00,49.01,49.04,48.98,49.01,219252.0,37.6629,37.686,37.6399,37.6629,219252.0
2016-02-22 15:00:00,49.01,49.06,48.97,49.0,281260.0,37.6629,37.7014,37.6322,37.6553,281260.0
2016-02-22 15:10:00,49.0,49.06,48.99,49.05,367354.0,37.6553,37.7014,37.6476,37.6937,367354.0
2016-02-22 15:20:00,49.04,49.11,49.02,49.05,415292.0,37.686,37.7398,37.6706,37.6937,415292.0
2016-02-22 15:30:00,49.05,49.1,49.02,49.08,396129.0,37.6937,37.7321,37.6706,37.7167,396129.0
2016-02-22 15:40:00,49.09,49.17,49.05,49.11,572031.0,37.7244,37.7859,37.6937,37.7398,572031.0
2016-02-22 15:50:00,49.12,49.18,49.11,49.17,1318422.0,37.7475,37.7936,37.7398,37.7859,1318422.0
2016-02-23 09:30:00,48.87,48.92,48.61,48.73,940382.0,37.5554,37.5938,37.3556,37.4478,940382.0
2016-02-23 09:40:00,48.73,48.8,48.59,48.61,536039.0,37.4478,37.5016,37.3402,37.3556,536039.0
2016-02-23 09:50:00,48.61,48.65,48.5,48.56,307230.0,37.3556,37.3863,37.271,37.3171,307230.0
2016-02-23 10:00:00,48.55,48.6,48.46,48.47,304590.0,37.3094,37.3479,37.2403,37.248,304590.0
2016-02-23 10:10:00,48.48,48.48,48.22,48.25,418683.0,37.2557,37.2557,37.0558,37.0789,418683.0
2016-02-23 10:20:00,48.26,48.38,48.23,48.34,305628.0,37.0866,37.1788,37.0635,37.1481,305628.0
2016-02-23 10:30:00,48.34,48.39,48.28,48.32,308665.0,37.1481,37.1865,37.102,37.1327,308665.0
2016-02-23 10:40:00,48.33,48.33,48.2,48.2,222091.0,37.1404,37.1404,37.0405,37.0405,222091.0
2016-02-23 10:50:00,48.21,48.26,48.13,48.16,309827.0,37.0482,37.0866,36.9867,37.0097,309827.0
2016-02-23 11:00:00,48.15,48.19,48.08,48.08,350894.0,37.0021,37.0328,36.9483,36.9483,350894.0
2016-02-23 11:10:00,48.09,48.1,47.98,48.07,440811.0,36.9559,36.9636,36.8714,36.9406,440811.0
2016-02-23 11:20:00,48.07,48.11,48.03,48.06,157437.0,36.9406,36.9713,36.9098,36.9329,157437.0
2016-02-23 11:30:00,48.06,48.25,48.05,48.25,287088.0,36.9329,37.0789,36.9252,37.0789,287088.0
2016-02-23 11:40:00,48.25,48.28,48.21,48.23,181118.0,37.0789,37.102,37.0482,37.0635,181118.0
2016-02-23 11:50:00,48.23,48.25,48.15,48.16,183155.0,37.0635,37.0789,37.0021,37.0097,183155.0
2016-02-23 12:00:00,48.15,48.2,48.08,48.09,277874.0,37.0021,37.0405,36.9483,36.9559,277874.0
2016-02-23 12:10:00,48.09,48.1,47.99,48.01,322924.0,36.9559,36.9636,36.8791,36.8945,322924.0
2016-02-23 12:20:00,48.0,48.1,48.0,48.09,151769.0,36.8868,36.9636,36.8868,36.9559,151769.0
2016-02-23 12:30:00,48.09,48.09,48.03,48.09,127724.0,36.9559,36.9559,36.9098,36.9559,127724.0
2016-02-23 12:40:00,48.08,48.17,48.07,48.11,150725.0,36.9483,37.0174,36.9406,36.9713,150725.0
2016-02-23 12:50:00,48.1,48.16,48.09,48.15,176440.0,36.9636,37.0097,36.9559,37.0021,176440.0
2016-02-23 13:00:00,48.14,48.17,48.09,48.15,264468.0,36.9944,37.0174,36.9559,37.0021,264468.0
2016-02-23 13:10:00,48.15,48.16,48.09,48.1,175730.0,37.0021,37.0097,36.9559,36.9636,175730.0
2016-02-23 13:20:00,48.09,48.11,48.05,48.11,140179.0,36.9559,36.9713,36.9252,36.9713,140179.0
2016-02-23 13:30:00,48.11,48.14,48.05,48.1,280640.0,36.9713,36.9944,36.9252,36.9636,280640.0
2016-02-23 13:40:00,48.11,48.13,48.05,48.09,279640.0,36.9713,36.9867,36.9252,36.9559,279640.0
2016-02-23 13:50:00,48.09,48.13,48.06,48.13,216930.0,36.9559,36.9867,36.9329,36.9867,216930.0
2016-02-23 14:00:00,48.13,48.16,48.1,48.11,249643.0,36.9867,37.0097,36.9636,36.9713,249643.0
2016-02-23 14:10:00,48.12,48.23,48.1,48.22,211695.0,36.979,37.0635,36.9636,37.0558,211695.0
2016-02-23 14:20:00,48.22,48.24,48.19,48.21,170281.0,37.0558,37.0712,37.0328,37.0482,170281.0
2016-02-23 14:30:00,48.21,48.24,48.19,48.2,227600.0,37.0482,37.0712,37.0328,37.0405,227600.0
2016-02-23 14:40:00,48.2,48.22,48.16,48.22,355033.0,37.0405,37.0558,37.0097,37.0558,355033.0
2016-02-23 14:50:00,48.22,48.23,48.13,48.14,255678.0,37.0558,37.0635,36.9867,36.9944,255678.0
2016-02-23 15:00:00,48.15,48.18,48.05,48.11,554123.0,37.0021,37.0251,36.9252,36.9713,554123.0
2016-02-23 15:10:00,48.11,48.14,48.05,48.09,466739.0,36.9713,36.9944,36.9252,36.9559,466739.0
2016-02-23 15:20:00,48.1,48.12,48.05,48.06,251719.0,36.9636,36.979,36.9252,36.9329,251719.0
2016-02-23 15:30:00,48.07,48.23,48.06,48.22,520909.0,36.9406,37.0635,36.9329,37.0558,520909.0
2016-02-23 15:40:00,48.22,48.24,48.15,48.2,680605.0,37.0558,37.0712,37.0021,37.0405,680605.0
2016-02-23 15:50:00,48.21,48.25,48.07,48.1,1441416.0,37.0482,37.0789,36.9406,36.9636,1441416.0
2016-02-24 09:30:00,47.33,47.48,46.94,46.95,1264224.0,36.3719,36.4872,36.0722,36.0799,1264224.0
2016-02-24 09:40:00,46.96,47.18,46.9,47.06,772277.0,36.0876,36.2566,36.0415,36.1644,772277.0
2016-02-24 09:50:00,47.05,47.05,46.77,46.8,723777.0,36.1567,36.1567,35.9416,35.9646,723777.0
2016-02-24 10:00:00,46.79,46.87,46.66,46.83,554755.0,35.9569,36.0184,35.857,35.9877,554755.0
2016-02-24 10:10:00,46.83,46.9,46.71,46.75,393090.0,35.9877,36.0415,35.8955,35.9262,393090.0
2016-02-24 10:20:00,46.74,46.84,46.66,46.84,833963.0,35.9185,35.9954,35.857,35.9954,833963.0
2016-02-24 10:30:00,46.84,47.0,46.75,46.96,538965.0,35.9954,36.1183,35.9262,36.0876,538965.0
2016-02-24 10:40:00,46.96,46.99,46.88,46.95,433824.0,36.0876,36.1106,36.0261,36.0799,433824.0
2016-02-24 10:50:00,46.96,47.0,46.85,46.89,319927.0,36.0876,36.1183,36.003,36.0338,319927.0
2016-02-24 11:00:00,46.89,46.93,46.67,46.7,468369.0,36.0338,36.0645,35.8647,35.8878,468369.0
2016-02-24 11:10:00,46.69,46.7,46.56,46.62,462038.0,35.8801,35.8878,35.7802,35.8263,462038.0
2016-02-24 11:20:00,46.62,46.76,46.59,46.72,292063.0,35.8263,35.9339,35.8032,35.9031,292063.0
2016-02-24 11:30:00,46.71,46.91,46.7,46.88,234310.0,35.8955,36.0491,35.8878,36.0261,234310.0
2016-02-24 11:40:00,46.88,47.02,46.88,47.01,260119.0,36.0261,36.1337,36.0261,36.126,260119.0
2016-02-24 11:50:00,47.01,47.09,46.96,46.99,377784.0,36.126,36.1875,36.0876,36.1106,377784.0
2016-02-24 12:00:00,46.99,47.01,46.94,46.99,676955.0,36.1106,36.126,36.0722,36.1106,676955.0
2016-02-24 12:10:00,47.0,47.01,46.91,46.93,554937.0,36.1183,36.126,36.0491,36.0645,554937.0
2016-02-24 12:20:00,46.92,47.0,46.92,46.93,258401.0,36.0568,36.1183,36.0568,36.0645,258401.0
2016-02-24 12:30:00,46.93,46.95,46.78,46.86,277947.0,36.0645,36.0799,35.9492,36.0107,277947.0
2016-02-24 12:40:00,46.86,46.89,46.8,46.88,245199.0,36.0107,36.0338,35.9646,36.0261,245199.0
2016-02-24 12:50:00,46.86,46.9,46.83,46.9,210424.0,36.0107,36.0415,35.9877,36.0415,210424.0
2016-02-24 13:00:00,46.91,47.01,46.86,46.95,412459.0,36.0491,36.126,36.0107,36.0799,412459.0
2016-02-24 13:10:00,46.95,46.96,46.85,46.87,368941.0,36.0799,36.0876,36.003,36.0184,368941.0
2016-02-24 13:20:00,46.88,46.92,46.83,46.87,200051.0,36.0261,36.0568,35.9877,36.0184,200051.0
2016-02-24 13:30:00,46.87,46.91,46.84,46.87,207054.0,36.0184,36.0491,35.9954,36.0184,207054.0
2016-02-24 13:40:00,46.87,46.93,46.87,46.89,212022.0,36.0184,36.0645,36.0184,36.0338,212022.0
2016-02-24 13:50:00,46.9,46.98,46.9,46.93,194179.0,36.0415,36.1029,36.0415,36.0645,194179.0
2016-02-24 14:00:00,46.93,47.13,46.92,47.12,267085.0,36.0645,36.2182,36.0568,36.2105,267085.0
2016-02-24 14:10:00,47.13,47.21,47.11,47.17,203187.0,36.2182,36.2797,36.2028,36.249,203187.0
2016-02-24 14:20:00,47.16,47.36,47.16,47.31,335557.0,36.2413,36.395,36.2413,36.3565,335557.0
2016-02-24 14:30:00,47.31,47.33,47.26,47.3,219167.0,36.3565,36.3719,36.3181,36.3489,219167.0
2016-02-24 14:40:00,47.3,47.37,47.29,47.37,320762.0,36.3489,36.4026,36.3412,36.4026,320762.0
2016-02-24 14:50:00,47.37,47.38,47.27,47.3,189737.0,36.4026,36.4103,36.3258,36.3489,189737.0
2016-02-24 15:00:00,47.3,47.49,47.29,47.48,350439.0,36.3489,36.4949,36.3412,36.4872,350439.0
2016-02-24 15:10:00,47.48,47.62,47.47,47.62,388761.0,36.4872,36.5948,36.4795,36.5948,388761.0
2016-02-24 15:20:00,47.62,47.68,47.58,47.63,443321.0,36.5948,36.6409,36.564,36.6024,443321.0
2016-02-24 15:30:00,47.63,47.67,47.52,47.65,519136.0,36.6024,36.6332,36.5179,36.6178,519136.0
2016-02-24 15:40:00,47.64,47.66,47.45,47.52,518456.0,36.6101,36.6255,36.4641,36.5179,518456.0
2016-02-24 15:50:00,47.52,47.65,47.51,47.59,762479.0,36.5179,36.6178,36.5102,36.5717,762479.0
2016-02-25 09:30:00,47.71,48.01,47.71,47.88,784528.0,36.6639,36.8945,36.6639,36.7946,784528.0
2016-02-25 09:40:00,47.87,47.95,47.82,47.94,668723.0,36.7869,36.8484,36.7485,36.8407,668723.0
2016-02-25 09:50:00,47.93,48.06,47.91,48.03,479322.0,36.833,36.9329,36.8176,36.9098,479322.0
2016-02-25 10:00:00,48.03,48.04,47.73,47.84,531557.0,36.9098,36.9175,36.6793,36.7638,531557.0
2016-02-25 10:10:00,47.83,47.99,47.76,47.97,291017.0,36.7561,36.8791,36.7024,36.8637,291017.0
2016-02-25 10:20:00,47.96,48.08,47.92,48.07,303188.0,36.856,36.9483,36.8253,36.9406,303188.0
2016-02-25 10:30:00,48.07,48.08,48.01,48.05,282004.0,36.9406,36.9483,36.8945,36.9252,282004.0
2016-02-25 10:40:00,48.05,48.16,48.01,48.04,230719.0,36.9252,37.0097,36.8945,36.9175,230719.0
2016-02-25 10:50:00,48.04,48.05,47.9,47.9,330159.0,36.9175,36.9252,36.8099,36.8099,330159.0
2016-02-25 11:00:00,47.9,47.91,47.79,47.87,298251.0,36.8099,36.8176,36.7254,36.7869,298251.0
2016-02-25 11:10:00,47.86,47.88,47.73,47.75,328577.0,36.7792,36.7946,36.6793,36.6947,328577.0
2016-02-25 11:20:00,47.74,47.83,47.72,47.81,223033.0,36.687,36.7561,36.6716,36.7408,223033.0
2016-02-25 11:30:00,47.81,47.87,47.78,47.85,180683.0,36.7408,36.7869,36.7177,36.7715,180683.0
2016-02-25 11:40:00,47.85,47.88,47.78,47.84,196266.0,36.7715,36.7946,36.7177,36.7638,196266.0
2016-02-25 11:50:00,47.84,47.97,47.84,47.93,368169.0,36.7638,36.8637,36.7638,36.833,368169.0
2016-02-25 12:00:00,47.93,47.98,47.91,47.94,171795.0,36.833,36.8714,36.8176,36.8407,171795.0
2016-02-25 12:10:00,47.93,47.97,47.87,47.88,200666.0,36.833,36.8637,36.7869,36.7946,200666.0
2016-02-25 12:20:00,47.89,47.92,47.84,47.85,201245.0,36.8023,36.8253,36.7638,36.7715,201245.0
2016-02-25 12:30:00,47.85,47.87,47.78,47.81,186164.0,36.7715,36.7869,36.7177,36.7408,186164.0
2016-02-25 12:40:00,47.82,47.82,47.72,47.77,134148.0,36.7485,36.7485,36.6716,36.71,134148.0
2016-02-25 12:50:00,47.77,47.84,47.77,47.8,234392.0,36.71,36.7638,36.71,36.7331,234392.0
2016-02-25 13:00:00,47.79,47.87,47.79,47.84,172200.0,36.7254,36.7869,36.7254,36.7638,172200.0
2016-02-25 13:10:00,47.85,47.88,47.8,47.85,233016.0,36.7715,36.7946,36.7331,36.7715,233016.0
2016-02-25 13:20:00,47.84,47.88,47.82,47.83,359874.0,36.7638,36.7946,36.7485,36.7561,359874.0
2016-02-25 13:30:00,47.83,47.84,47.77,47.81,428941.0,36.7561,36.7638,36.71,36.7408,428941.0
2016-02-25 13:40:00,47.82,47.89,47.82,47.84,227440.0,36.7485,36.8023,36.7485,36.7638,227440.0
2016-02-25 13:50:00,47.84,47.93,47.84,47.89,376066.0,36.7638,36.833,36.7638,36.8023,376066.0
2016-02-25 14:00:00,47.89,47.91,47.84,47.87,208239.0,36.8023,36.8176,36.7638,36.7869,208239.0
2016-02-25 14:10:00,47.87,47.94,47.87,47.92,290359.0,36.7869,36.8407,36.7869,36.8253,290359.0
2016-02-25 14:20:00,47.92,47.94,47.86,47.88,367876.0,36.8253,36.8407,36.7792,36.7946,367876.0
2016-02-25 14:30:00,47.87,47.9,47.83,47.89,158453.0,36.7869,36.8099,36.7561,36.8023,158453.0
2016-02-25 14:40:00,47.89,47.9,47.83,47.84,264093.0,36.8023,36.8099,36.7561,36.7638,264093.0
2016-02-25 14:50:00,47.84,47.85,47.71,47.75,356362.0,36.7638,36.7715,36.6639,36.6947,356362.0
2016-02-25 15:00:00,47.75,47.82,47.72,47.77,458812.0,36.6947,36.7485,36.6716,36.71,458812.0
2016-02-25 15:10:00,47.78,47.89,47.77,47.86,390072.0,36.7177,36.8023,36.71,36.7792,390072.0
2016-02-25 15:20:00,47.86,47.87,47.82,47.83,225115.0,36.7792,36.7869,36.7485,36.7561,225115.0
2016-02-25 15:30:00,47.83,47.88,47.81,47.85,358727.0,36.7561,36.7946,36.7408,36.7715,358727.0
2016-02-25 15:40:00,47.84,47.93,47.82,47.89,721035.0,36.7638,36.833,36.7485,36.8023,721035.0
2016-02-25 15:50:00,47.89,47.95,47.74,47.75,2582696.0,36.8023,36.8484,36.687,36.6947,2582696.0
2016-02-26 09:30:00,48.13,48.19,48.0,48.08,1045545.0,36.9867,37.0328,36.8868,36.9483,1045545.0
2016-02-26 09:40:00,48.07,48.1,47.94,47.96,654881.0,36.9406,36.9636,36.8407,36.856,654881.0
2016-02-26 09:50:00,47.96,48.08,47.95,47.98,360667.0,36.856,36.9483,36.8484,36.8714,360667.0
2016-02-26 10:00:00,47.99,48.05,47.93,47.95,534308.0,36.8791,36.9252,36.833,36.8484,534308.0
2016-02-26 10:10:00,47.95,48.07,47.83,48.06,639800.0,36.8484,36.9406,36.7561,36.9329,639800.0
2016-02-26 10:20:00,48.06,48.11,48.0,48.05,324366.0,36.9329,36.9713,36.8868,36.9252,324366.0
2016-02-26 10:30:00,48.05,48.34,48.05,48.33,492434.0,36.9252,37.1481,36.9252,37.1404,492434.0
2016-02-26 10:40:00,48.33,48.36,48.27,48.34,361432.0,37.1404,37.1634,37.0943,37.1481,361432.0
2016-02-26 10:50:00,48.34,48.46,48.33,48.41,462736.0,37.1481,37.2403,37.1404,37.2019,462736.0
2016-02-26 11:00:00,48.42,48.44,48.36,48.4,961813.0,37.2095,37.2249,37.1634,37.1942,961813.0
2016-02-26 11:10:00,48.4,48.44,48.34,48.35,584685.0,37.1942,37.2249,37.1481,37.1558,584685.0
2016-02-26 11:20:00,48.34,48.35,48.19,48.19,381147.0,37.1481,37.1558,37.0328,37.0328,381147.0
2016-02-26 11:30:00,48.2,48.31,48.18,48.25,978148.0,37.0405,37.125,37.0251,37.0789,978148.0
2016-02-26 11:40:00,48.25,48.54,48.23,48.5,476626.0,37.0789,37.3018,37.0635,37.271,476626.0
2016-02-26 11:50:00,48.5,48.51,48.41,48.49,415780.0,37.271,37.2787,37.2019,37.2633,415780.0
2016-02-26 12:00:00,48.48,48.49,48.32,48.45,336826.0,37.2557,37.2633,37.1327,37.2326,336826.0
2016-02-26 12:10:00,48.44,48.5,48.38,48.45,485942.0,37.2249,37.271,37.1788,37.2326,485942.0
2016-02-26 12:20:00,48.44,48.45,48.36,48.39,386833.0,37.2249,37.2326,37.1634,37.1865,386833.0
2016-02-26 12:30:00,48.39,48.44,48.34,48.38,521416.0,37.1865,37.2249,37.1481,37.1788,521416.0
2016-02-26 12:40:00,48.37,48.39,48.31,48.36,300387.0,37.1711,37.1865,37.125,37.1634,300387.0
2016-02-26 12:50:00,48.36,48.46,48.34,48.39,407562.0,37.1634,37.2403,37.1481,37.1865,407562.0
2016-02-26 13:00:00,48.38,48.41,48.34,48.4,389277.0,37.1788,37.2019,37.1481,37.1942,389277.0
2016-02-26 13:10:00,48.39,48.43,48.36,48.38,180449.0,37.1865,37.2172,37.1634,37.1788,180449.0
2016-02-26 13:20:00,48.38,48.38,48.3,48.32,163552.0,37.1788,37.1788,37.1173,37.1327,163552.0
2016-02-26 13:30:00,48.32,48.44,48.3,48.34,301235.0,37.1327,37.2249,37.1173,37.1481,301235.0
2016-02-26 13:40:00,48.34,48.38,48.27,48.3,323610.0,37.1481,37.1788,37.0943,37.1173,323610.0
2016-02-26 13:50:00,48.3,48.3,48.23,48.27,299291.0,37.1173,37.1173,37.0635,37.0943,299291.0
2016-02-26 14:00:00,48.28,48.33,48.26,48.27,359940.0,37.102,37.1404,37.0866,37.0943,359940.0
2016-02-26 14:10:00,48.27,48.27,48.19,48.19,229443.0,37.0943,37.0943,37.0328,37.0328,229443.0
2016-02-26 14:20:00,48.19,48.26,48.15,48.2,221438.0,37.0328,37.0866,37.0021,37.0405,221438.0
2016-02-26 14:30:00,48.2,48.22,48.05,48.05,355699.0,37.0405,37.0558,36.9252,36.9252,355699.0
2016-02-26 14:40:00,48.05,48.17,48.04,48.13,225105.0,36.9252,37.0174,36.9175,36.9867,225105.0
2016-02-26 14:50:00,48.14,48.14,48.04,48.04,171882.0,36.9944,36.9944,36.9175,36.9175,171882.0
2016-02-26 15:00:00,48.04,48.18,48.03,48.15,251785.0,36.9175,37.0251,36.9098,37.0021,251785.0
2016-02-26 15:10:00,48.15,48.2,48.11,48.18,265566.0,37.0021,37.0405,36.9713,37.0251,265566.0
2016-02-26 15:20:00,48.18,48.2,48.07,48.09,312909.0,37.0251,37.0405,36.9406,36.9559,312909.0
2016-02-26 15:30:00,48.09,48.16,48.05,48.13,343279.0,36.9559,37.0097,36.9252,36.9867,343279.0
2016-02-26 15:40:00,48.13,48.17,48.12,48.15,455314.0,36.9867,37.0174,36.979,37.0021,455314.0
2016-02-26 15:50:00,48.15,48.17,48.05,48.05,1294889.0,37.0021,37.0174,36.9252,36.9252,1294889.0
2016-02-29 09:30:00,48.03,48.03,47.75,47.8,728678.0,36.9098,36.9098,36.6947,36.7331,728678.0
2016-02-29 09:40:00,47.8,47.84,47.55,47.7,478287.0,36.7331,36.7638,36.541,36.6562,478287.0
2016-02-29 09:50:00,47.7,47.85,47.68,47.81,520331.0,36.6562,36.7715,36.6409,36.7408,520331.0
2016-02-29 10:00:00,47.8,47.82,47.63,47.69,404452.0,36.7331,36.7485,36.6024,36.6486,404452.0
2016-02-29 10:10:00,47.69,47.74,47.63,47.7,321208.0,36.6486,36.687,36.6024,36.6562,321208.0
2016-02-29 10:20:00,47.7,47.78,47.61,47.62,241902.0,36.6562,36.7177,36.5871,36.5948,241902.0
2016-02-29 10:30:00,47.63,47.64,47.51,47.55,292469.0,36.6024,36.6101,36.5102,36.541,292469.0
2016-02-29 10:40:00,47.54,47.57,47.47,47.47,298061.0,36.5333,36.5563,36.4795,36.4795,298061.0
2016-02-29 10:50:00,47.48,47.57,47.44,47.56,340543.0,36.4872,36.5563,36.4564,36.5487,340543.0
2016-02-29 11:00:00,47.56,47.66,47.54,47.64,231043.0,36.5487,36.6255,36.5333,36.6101,231043.0
2016-02-29 11:10:00,47.64,47.72,47.63,47.71,205107.0,36.6101,36.6716,36.6024,36.6639,205107.0
2016-02-29 11:20:00,47.71,47.81,47.69,47.74,372776.0,36.6639,36.7408,36.6486,36.687,372776.0
2016-02-29 11:30:00,47.74,47.9,47.67,47.86,1442013.0,36.687,36.8099,36.6332,36.7792,1442013.0
2016-02-29 11:40:00,47.86,47.87,47.67,47.69,436702.0,36.7792,36.7869,36.6332,36.6486,436702.0
2016-02-29 11:50:00,47.69,47.73,47.65,47.7,291838.0,36.6486,36.6793,36.6178,36.6562,291838.0
2016-02-29 12:00:00,47.7,47.72,47.67,47.69,221055.0,36.6562,36.6716,36.6332,36.6486,221055.0
2016-02-29 12:10:00,47.69,47.72,47.68,47.71,331505.0,36.6486,36.6716,36.6409,36.6639,331505.0
2016-02-29 12:20:00,47.72,47.72,47.59,47.66,303720.0,36.6716,36.6716,36.5717,36.6255,303720.0
2016-02-29 12:30:00,47.67,47.68,47.61,47.61,354513.0,36.6332,36.6409,36.5871,36.5871,354513.0
2016-02-29 12:40:00,47.62,47.64,47.57,47.59,437416.0,36.5948,36.6101,36.5563,36.5717,437416.0
2016-02-29 12:50:00,47.6,47.69,47.59,47.69,151218.0,36.5794,36.6486,36.5717,36.6486,151218.0
2016-02-29 13:00:00,47.69,47.7,47.64,47.67,214333.0,36.6486,36.6562,36.6101,36.6332,214333.0
2016-02-29 13:10:00,47.67,47.69,47.62,47.64,204928.0,36.6332,36.6486,36.5948,36.6101,204928.0
2016-02-29 13:20:00,47.64,47.66,47.57,47.58,448585.0,36.6101,36.6255,36.5563,36.564,448585.0
2016-02-29 13:30:00,47.58,47.62,47.56,47.6,234441.0,36.564,36.5948,36.5487,36.5794,234441.0
2016-02-29 13:40:00,47.6,47.6,47.52,47.58,203387.0,36.5794,36.5794,36.5179,36.564,203387.0
2016-02-29 13:50:00,47.58,47.62,47.56,47.59,209974.0,36.564,36.5948,36.5487,36.5717,209974.0
2016-02-29 14:00:00,47.59,47.64,47.56,47.59,235484.0,36.5717,36.6101,36.5487,36.5717,235484.0
2016-02-29 14:10:00,47.59,47.6,47.51,47.51,263039.0,36.5717,36.5794,36.5102,36.5102,263039.0
2016-02-29 14:20:00,47.51,47.52,47.37,47.44,396964.0,36.5102,36.5179,36.4026,36.4564,396964.0
2016-02-29 14:30:00,47.44,47.45,47.37,47.38,200369.0,36.4564,36.4641,36.4026,36.4103,200369.0
2016-02-29 14:40:00,47.39,47.39,47.25,47.29,453053.0,36.418,36.418,36.3104,36.3412,453053.0
2016-02-29 14:50:00,47.29,47.31,47.16,47.18,431591.0,36.3412,36.3565,36.2413,36.2566,431591.0
2016-02-29 15:00:00,47.17,47.17,47.0,47.04,717719.0,36.249,36.249,36.1183,36.149,717719.0
2016-02-29 15:10:00,47.04,47.06,46.95,46.98,782056.0,36.149,36.1644,36.0799,36.1029,782056.0
2016-02-29 15:20:00,46.98,47.05,46.96,47.0,568229.0,36.1029,36.1567,36.0876,36.1183,568229.0
2016-02-29 15:30:00,47.01,47.06,46.96,47.03,807061.0,36.126,36.1644,36.0876,36.1414,807061.0
2016-02-29 15:40:00,47.03,47.15,46.98,47.13,1036098.0,36.1414,36.2336,36.1029,36.2182,1036098.0
2016-02-29 15:50:00,47.13,47.14,46.91,46.91,2615462.0,36.2182,36.2259,36.0491,36.0491,2615462.0
2016-03-01 09:30:00,47.14,47.52,47.14,47.46,1278251.0,36.2259,36.5179,36.2259,36.4718,1278251.0
2016-03-01 09:40:00,47.45,47.6,47.42,47.54,577783.0,36.4641,36.5794,36.4411,36.5333,577783.0
2016-03-01 09:50:00,47.53,47.64,47.49,47.55,469158.0,36.5256,36.6101,36.4949,36.541,469158.0
2016-03-01 10:00:00,47.55,47.77,47.54,47.74,831389.0,36.541,36.71,36.5333,36.687,831389.0
2016-03-01 10:10:00,47.75,47.77,47.59,47.61,572275.0,36.6947,36.71,36.5717,36.5871,572275.0
2016-03-01 10:20:00,47.61,47.9,47.61,47.89,993227.0,36.5871,36.8099,36.5871,36.8023,993227.0
2016-03-01 10:30:00,47.89,48.07,47.86,48.02,745939.0,36.8023,36.9406,36.7792,36.9022,745939.0
2016-03-01 10:40:00,48.02,48.04,47.9,47.92,514114.0,36.9022,36.9175,36.8099,36.8253,514114.0
2016-03-01 10:50:00,47.91,48.06,47.86,48.01,404481.0,36.8176,36.9329,36.7792,36.8945,404481.0
2016-03-01 11:00:00,48.01,48.09,47.99,48.09,289689.0,36.8945,36.9559,36.8791,36.9559,289689.0
2016-03-01 11:10:00,48.08,48.25,48.08,48.21,363049.0,36.9483,37.0789,36.9483,37.0482,363049.0
2016-03-01 11:20:00,48.22,48.31,48.2,48.28,517219.0,37.0558,37.125,37.0405,37.102,517219.0
2016-03-01 11:30:00,48.29,48.37,48.22,48.35,501055.0,37.1096,37.1711,37.0558,37.1558,501055.0
2016-03-01 11:40:00,48.35,48.4,48.26,48.4,364819.0,37.1558,37.1942,37.0866,37.1942,364819.0
2016-03-01 11:50:00,48.39,48.46,48.38,48.43,323696.0,37.1865,37.2403,37.1788,37.2172,323696.0
2016-03-01 12:00:00,48.43,48.51,48.42,48.46,490108.0,37.2172,37.2787,37.2095,37.2403,490108.0
2016-03-01 12:10:00,48.46,48.48,48.35,48.43,325594.0,37.2403,37.2557,37.1558,37.2172,325594.0
2016-03-01 12:20:00,48.43,48.48,48.33,48.34,345755.0,37.2172,37.2557,37.1404,37.1481,345755.0
2016-03-01 12:30:00,48.34,48.39,48.3,48.31,335840.0,37.1481,37.1865,37.1173,37.125,335840.0
2016-03-01 12:40:00,48.32,48.46,48.31,48.41,343121.0,37.1327,37.2403,37.125,37.2019,343121.0
2016-03-01 12:50:00,48.41,48.49,48.39,48.47,429361.0,37.2019,37.2633,37.1865,37.248,429361.0
2016-03-01 13:00:00,48.48,48.48,48.39,48.47,296251.0,37.2557,37.2557,37.1865,37.248,296251.0
2016-03-01 13:10:00,48.47,48.5,48.38,48.5,198742.0,37.248,37.271,37.1788,37.271,198742.0
2016-03-01 13:20:00,48.5,48.52,48.43,48.48,317912.0,37.271,37.2864,37.2172,37.2557,317912.0
2016-03-01 13:30:00,48.48,48.53,48.47,48.5,410786.0,37.2557,37.2941,37.248,37.271,410786.0
2016-03-01 13:40:00,48.5,48.53,48.48,48.5,377637.0,37.271,37.2941,37.2557,37.271,377637.0
2016-03-01 13:50:00,48.5,48.5,48.39,48.41,311401.0,37.271,37.271,37.1865,37.2019,311401.0
2016-03-01 14:00:00,48.41,48.45,48.39,48.44,353622.0,37.2019,37.2326,37.1865,37.2249,353622.0
2016-03-01 14:10:00,48.43,48.48,48.41,48.43,424687.0,37.2172,37.2557,37.2019,37.2172,424687.0
2016-03-01 14:20:00,48.44,48.45,48.32,48.38,387333.0,37.2249,37.2326,37.1327,37.1788,387333.0
2016-03-01 14:30:00,48.38,48.47,48.38,48.4,369431.0,37.1788,37.248,37.1788,37.1942,369431.0
2016-03-01 14:40:00,48.41,48.47,48.4,48.43,386615.0,37.2019,37.248,37.1942,37.2172,386615.0
2016-03-01 14:50:00,48.44,48.48,48.41,48.46,521287.0,37.2249,37.2557,37.2019,37.2403,521287.0
2016-03-01 15:00:00,48.46,48.5,48.43,48.45,479830.0,37.2403,37.271,37.2172,37.2326,479830.0
2016-03-01 15:10:00,48.46,48.49,48.4,48.42,446737.0,37.2403,37.2633,37.1942,37.2095,446737.0
2016-03-01 15:20:00,48.42,48.43,48.34,48.36,441967.0,37.2095,37.2172,37.1481,37.1634,441967.0
2016-03-01 15:30:00,48.36,48.54,48.33,48.5,563214.0,37.1634,37.3018,37.1404,37.271,563214.0
2016-03-01 15:40:00,48.5,48.6,48.49,48.59,995282.0,37.271,37.3479,37.2633,37.3402,995282.0
2016-03-01 15:50:00,48.58,48.72,48.52,48.71,2568752.0,37.3325,37.4401,37.2864,37.4324,2568752.0
2016-03-02 09:30:00,48.84,48.85,48.61,48.77,664834.0,37.5323,37.54,37.3556,37.4785,664834.0
2016-03-02 09:40:00,48.77,49.03,48.74,48.95,973585.0,37.4785,37.6783,37.4555,37.6168,973585.0
2016-03-02 09:50:00,48.95,48.95,48.71,48.86,489457.0,37.6168,37.6168,37.4324,37.5477,489457.0
2016-03-02 10:00:00,48.86,48.96,48.81,48.93,518992.0,37.5477,37.6245,37.5092,37.6015,518992.0
2016-03-02 10:10:00,48.94,49.16,48.93,49.14,653920.0,37.6092,37.7782,37.6015,37.7628,653920.0
2016-03-02 10:20:00,49.14,49.17,49.06,49.09,556289.0,37.7628,37.7859,37.7014,37.7244,556289.0
2016-03-02 10:30:00,49.09,49.09,48.92,48.95,510952.0,37.7244,37.7244,37.5938,37.6168,510952.0
2016-03-02 10:40:00,48.95,49.03,48.92,49.01,436116.0,37.6168,37.6783,37.5938,37.6629,436116.0
2016-03-02 10:50:00,49.01,49.24,48.96,49.22,315732.0,37.6629,37.8397,37.6245,37.8243,315732.0
2016-03-02 11:00:00,49.22,49.38,49.17,49.37,522272.0,37.8243,37.9473,37.7859,37.9396,522272.0
2016-03-02 11:10:00,49.37,49.43,49.35,49.38,450034.0,37.9396,37.9857,37.9242,37.9473,450034.0
2016-03-02 11:20:00,49.37,49.38,49.28,49.36,337174.0,37.9396,37.9473,37.8704,37.9319,337174.0
2016-03-02 11:30:00,49.36,49.44,49.29,49.35,438910.0,37.9319,37.9934,37.8781,37.9242,438910.0
2016-03-02 11:40:00,49.36,49.39,49.26,49.3,265270.0,37.9319,37.955,37.8551,37.8858,265270.0
2016-03-02 11:50:00,49.3,49.38,49.24,49.25,442864.0,37.8858,37.9473,37.8397,37.8474,442864.0
2016-03-02 12:00:00,49.25,49.26,49.1,49.13,252663.0,37.8474,37.8551,37.7321,37.7552,252663.0
2016-03-02 12:10:00,49.12,49.16,49.09,49.13,256410.0,37.7475,37.7782,37.7244,37.7552,256410.0
2016-03-02 12:20:00,49.12,49.21,49.12,49.2,249249.0,37.7475,37.8166,37.7475,37.809,249249.0
2016-03-02 12:30:00,49.2,49.36,49.18,49.36,356575.0,37.809,37.9319,37.7936,37.9319,356575.0
2016-03-02 12:40:00,49.36,49.41,49.35,49.39,316701.0,37.9319,37.9703,37.9242,37.955,316701.0
2016-03-02 12:50:00,49.39,49.39,49.29,49.34,266457.0,37.955,37.955,37.8781,37.9165,266457.0
2016-03-02 13:00:00,49.35,49.39,49.31,49.36,254549.0,37.9242,37.955,37.8935,37.9319,254549.0
2016-03-02 13:10:00,49.35,49.38,49.31,49.36,235499.0,37.9242,37.9473,37.8935,37.9319,235499.0
2016-03-02 13:20:00,49.35,49.42,49.32,49.39,193225.0,37.9242,37.978,37.9012,37.955,193225.0
2016-03-02 13:30:00,49.39,49.39,49.34,49.39,239618.0,37.955,37.955,37.9165,37.955,239618.0
2016-03-02 13:40:00,49.39,49.43,49.36,49.43,217365.0,37.955,37.9857,37.9319,37.9857,217365.0
2016-03-02 13:50:00,49.42,49.43,49.27,49.29,446748.0,37.978,37.9857,37.8627,37.8781,446748.0
2016-03-02 14:00:00,49.29,49.37,49.27,49.3,519260.0,37.8781,37.9396,37.8627,37.8858,519260.0
2016-03-02 14:10:00,49.3,49.36,49.25,49.28,336080.0,37.8858,37.9319,37.8474,37.8704,336080.0
2016-03-02 14:20:00,49.28,49.39,49.27,49.38,200073.0,37.8704,37.955,37.8627,37.9473,200073.0
2016-03-02 14:30:00,49.37,49.5,49.37,49.49,354084.0,37.9396,38.0395,37.9396,38.0318,354084.0
2016-03-02 14:40:00,49.5,49.56,49.44,49.47,305403.0,38.0395,38.0856,37.9934,38.0164,305403.0
2016-03-02 14:50:00,49.46,49.5,49.41,49.47,356372.0,38.0088,38.0395,37.9703,38.0164,356372.0
2016-03-02 15:00:00,49.46,49.47,49.37,49.4,343096.0,38.0088,38.0164,37.9396,37.9626,343096.0
2016-03-02 15:10:00,49.4,49.54,49.4,49.47,584455.0,37.9626,38.0702,37.9626,38.0164,584455.0
2016-03-02 15:20:00,49.47,49.52,49.42,49.47,364818.0,38.0164,38.0549,37.978,38.0164,364818.0
2016-03-02 15:30:00,49.46,49.53,49.41,49.49,557683.0,38.0088,38.0626,37.9703,38.0318,557683.0
2016-03-02 15:40:00,49.48,49.51,49.41,49.42,479463.0,38.0241,38.0472,37.9703,37.978,479463.0
2016-03-02 15:50:00,49.43,49.57,49.39,49.55,1378560.0,37.9857,38.0933,37.955,38.0779,1378560.0
2016-03-03 09:30:00,49.63,49.64,49.32,49.33,827078.0,38.1394,38.1471,37.9012,37.9089,827078.0
2016-03-03 09:40:00,49.34,49.38,49.07,49.11,492400.0,37.9165,37.9473,37.7091,37.7398,492400.0
2016-03-03 09:50:00,49.11,49.18,49.07,49.13,658104.0,37.7398,37.7936,37.7091,37.7552,658104.0
2016-03-03 10:00:00,49.13,49.45,49.11,49.39,681124.0,37.7552,38.0011,37.7398,37.955,681124.0
2016-03-03 10:10:00,49.4,49.5,49.27,49.5,312724.0,37.9626,38.0395,37.8627,38.0395,312724.0
2016-03-03 10:20:00,49.51,49.68,49.43,49.66,402226.0,38.0472,38.1778,37.9857,38.1625,402226.0
2016-03-03 10:30:00,49.67,49.71,49.59,49.64,304415.0,38.1701,38.2009,38.1087,38.1471,304415.0
2016-03-03 10:40:00,49.64,49.67,49.51,49.54,450861.0,38.1471,38.1701,38.0472,38.0702,450861.0
2016-03-03 10:50:00,49.54,49.59,49.51,49.55,342634.0,38.0702,38.1087,38.0472,38.0779,342634.0
2016-03-03 11:00:00,49.55,49.57,49.44,49.5,214304.0,38.0779,38.0933,37.9934,38.0395,214304.0
2016-03-03 11:10:00,49.51,49.55,49.41,49.41,311059.0,38.0472,38.0779,37.9703,37.9703,311059.0
2016-03-03 11:20:00,49.41,49.42,49.23,49.27,337444.0,37.9703,37.978,37.832,37.8627,337444.0
2016-03-03 11:30:00,49.28,49.36,49.26,49.34,201198.0,37.8704,37.9319,37.8551,37.9165,201198.0
2016-03-03 11:40:00,49.34,49.38,49.3,49.35,300780.0,37.9165,37.9473,37.8858,37.9242,300780.0
2016-03-03 11:50:00,49.35,49.51,49.35,49.5,337320.0,37.9242,38.0472,37.9242,38.0395,337320.0
2016-03-03 12:00:00,49.5,49.56,49.43,49.49,183545.0,38.0395,38.0856,37.9857,38.0318,183545.0
2016-03-03 12:10:00,49.49,49.51,49.41,49.41,131532.0,38.0318,38.0472,37.9703,37.9703,131532.0
2016-03-03 12:20:00,49.41,49.46,49.35,49.38,143860.0,37.9703,38.0088,37.9242,37.9473,143860.0
2016-03-03 12:30:00,49.38,49.48,49.37,49.47,136915.0,37.9473,38.0241,37.9396,38.0164,136915.0
2016-03-03 12:40:00,49.47,49.5,49.4,49.42,166795.0,38.0164,38.0395,37.9626,37.978,166795.0
2016-03-03 12:50:00,49.42,49.45,49.38,49.45,94594.0,37.978,38.0011,37.9473,38.0011,94594.0
2016-03-03 13:00:00,49.45,49.51,49.44,49.5,146923.0,38.0011,38.0472,37.9934,38.0395,146923.0
2016-03-03 13:10:00,49.5,49.53,49.45,49.47,163546.0,38.0395,38.0626,38.0011,38.0164,163546.0
2016-03-03 13:20:00,49.48,49.52,49.4,49.44,209010.0,38.0241,38.0549,37.9626,37.9934,209010.0
2016-03-03 13:30:00,49.45,49.55,49.44,49.54,184494.0,38.0011,38.0779,37.9934,38.0702,184494.0
2016-03-03 13:40:00,49.54,49.6,49.49,49.6,184972.0,38.0702,38.1163,38.0318,38.1163,184972.0
2016-03-03 13:50:00,49.6,49.62,49.49,49.52,186570.0,38.1163,38.1317,38.0318,38.0549,186570.0
2016-03-03 14:00:00,49.53,49.56,49.51,49.55,249764.0,38.0626,38.0856,38.0472,38.0779,249764.0
2016-03-03 14:10:00,49.55,49.57,49.52,49.54,156911.0,38.0779,38.0933,38.0549,38.0702,156911.0
2016-03-03 14:20:00,49.53,49.63,49.53,49.54,237663.0,38.0626,38.1394,38.0626,38.0702,237663.0
2016-03-03 14:30:00,49.54,49.56,49.5,49.54,320896.0,38.0702,38.0856,38.0395,38.0702,320896.0
2016-03-03 14:40:00,49.54,49.56,49.5,49.53,205904.0,38.0702,38.0856,38.0395,38.0626,205904.0
2016-03-03 14:50:00,49.53,49.56,49.5,49.51,198920.0,38.0626,38.0856,38.0395,38.0472,198920.0
2016-03-03 15:00:00,49.52,49.59,49.51,49.52,452097.0,38.0549,38.1087,38.0472,38.0549,452097.0
2016-03-03 15:10:00,49.52,49.54,49.5,49.51,260127.0,38.0549,38.0702,38.0395,38.0472,260127.0
2016-03-03 15:20:00,49.5,49.58,49.49,49.57,357673.0,38.0395,38.101,38.0318,38.0933,357673.0
2016-03-03 15:30:00,49.58,49.66,49.53,49.63,353203.0,38.101,38.1625,38.0626,38.1394,353203.0
2016-03-03 15:40:00,49.62,49.68,49.61,49.67,466745.0,38.1317,38.1778,38.124,38.1701,466745.0
2016-03-03 15:50:00,49.66,49.79,49.64,49.77,1311594.0,38.1625,38.2624,38.1471,38.247,1311594.0
2016-03-04 09:30:00,50.01,50.2,49.9,49.96,1706610.0,38.4314,38.5774,38.3469,38.393,1706610.0
2016-03-04 09:40:00,49.96,49.97,49.68,49.89,555100.0,38.393,38.4007,38.1778,38.3392,555100.0
2016-03-04 09:50:00,49.89,49.91,49.69,49.83,567738.0,38.3392,38.3546,38.1855,38.2931,567738.0
2016-03-04 10:00:00,49.84,49.9,49.74,49.9,507224.0,38.3008,38.3469,38.2239,38.3469,507224.0
2016-03-04 10:10:00,49.91,50.1,49.91,50.04,531349.0,38.3546,38.5006,38.3546,38.4545,531349.0
2016-03-04 10:20:00,50.05,50.08,50.0,50.02,249092.0,38.4622,38.4852,38.4237,38.4391,249092.0
2016-03-04 10:30:00,50.02,50.14,50.0,50.13,268850.0,38.4391,38.5313,38.4237,38.5236,268850.0
2016-03-04 10:40:00,50.14,50.27,50.14,50.24,359354.0,38.5313,38.6312,38.5313,38.6082,359354.0
2016-03-04 10:50:00,50.24,50.35,50.23,50.28,534789.0,38.6082,38.6927,38.6005,38.6389,534789.0
2016-03-04 11:00:00,50.28,50.4,50.26,50.37,343345.0,38.6389,38.7311,38.6235,38.7081,343345.0
2016-03-04 11:10:00,50.37,50.49,50.37,50.46,348575.0,38.7081,38.8003,38.7081,38.7772,348575.0
2016-03-04 11:20:00,50.45,50.46,50.28,50.29,411152.0,38.7695,38.7772,38.6389,38.6466,411152.0
2016-03-04 11:30:00,50.28,50.32,50.18,50.2,239642.0,38.6389,38.6696,38.5621,38.5774,239642.0
2016-03-04 11:40:00,50.21,50.27,50.13,50.22,370707.0,38.5851,38.6312,38.5236,38.5928,370707.0
2016-03-04 11:50:00,50.22,50.27,50.16,50.26,484341.0,38.5928,38.6312,38.5467,38.6235,484341.0
2016-03-04 12:00:00,50.26,50.29,50.18,50.25,336511.0,38.6235,38.6466,38.5621,38.6159,336511.0
2016-03-04 12:10:00,50.25,50.25,50.11,50.13,272167.0,38.6159,38.6159,38.5083,38.5236,272167.0
2016-03-04 12:20:00,50.14,50.2,50.11,50.19,297492.0,38.5313,38.5774,38.5083,38.5697,297492.0
2016-03-04 12:30:00,50.19,50.27,50.18,50.22,264307.0,38.5697,38.6312,38.5621,38.5928,264307.0
2016-03-04 12:40:00,50.22,50.27,50.17,50.25,251496.0,38.5928,38.6312,38.5544,38.6159,251496.0
2016-03-04 12:50:00,50.26,50.36,50.24,50.35,281641.0,38.6235,38.7004,38.6082,38.6927,281641.0
2016-03-04 13:00:00,50.34,50.36,50.21,50.22,313506.0,38.685,38.7004,38.5851,38.5928,313506.0
2016-03-04 13:10:00,50.22,50.26,50.2,50.21,337931.0,38.5928,38.6235,38.5774,38.5851,337931.0
2016-03-04 13:20:00,50.21,50.38,50.2,50.37,265986.0,38.5851,38.7158,38.5774,38.7081,265986.0
2016-03-04 13:30:00,50.38,50.38,50.27,50.34,307193.0,38.7158,38.7158,38.6312,38.685,307193.0
2016-03-04 13:40:00,50.34,50.43,50.33,50.41,226869.0,38.685,38.7542,38.6773,38.7388,226869.0
2016-03-04 13:50:00,50.41,50.46,50.39,50.4,250927.0,38.7388,38.7772,38.7234,38.7311,250927.0
2016-03-04 14:00:00,50.4,50.41,50.27,50.28,346087.0,38.7311,38.7388,38.6312,38.6389,346087.0
2016-03-04 14:10:00,50.27,50.3,50.22,50.23,262926.0,38.6312,38.6543,38.5928,38.6005,262926.0
2016-03-04 14:20:00,50.23,50.31,50.22,50.29,326343.0,38.6005,38.662,38.5928,38.6466,326343.0
2016-03-04 14:30:00,50.29,50.3,50.23,50.26,339507.0,38.6466,38.6543,38.6005,38.6235,339507.0
2016-03-04 14:40:00,50.26,50.26,50.1,50.16,629572.0,38.6235,38.6235,38.5006,38.5467,629572.0
2016-03-04 14:50:00,50.16,50.16,50.0,50.05,409674.0,38.5467,38.5467,38.4237,38.4622,409674.0
2016-03-04 15:00:00,50.05,50.19,50.02,50.19,488708.0,38.4622,38.5697,38.4391,38.5697,488708.0
2016-03-04 15:10:00,50.18,50.23,50.13,50.22,379965.0,38.5621,38.6005,38.5236,38.5928,379965.0
2016-03-04 15:20:00,50.22,50.29,50.17,50.26,254509.0,38.5928,38.6466,38.5544,38.6235,254509.0
2016-03-04 15:30:00,50.26,50.3,50.2,50.22,381180.0,38.6235,38.6543,38.5774,38.5928,381180.0
2016-03-04 15:40:00,50.23,50.3,50.16,50.17,458532.0,38.6005,38.6543,38.5467,38.5544,458532.0
2016-03-04 15:50:00,50.17,50.18,50.07,50.12,1227581.0,38.5544,38.5621,38.4775,38.516,1227581.0
2016-03-07 09:30:00,49.77,49.78,49.44,49.68,935926.0,38.247,38.2547,37.9934,38.1778,935926.0
2016-03-07 09:40:00,49.67,49.93,49.65,49.91,654652.0,38.1701,38.3699,38.1548,38.3546,654652.0
2016-03-07 09:50:00,49.9,49.92,49.81,49.81,353075.0,38.3469,38.3623,38.2777,38.2777,353075.0
2016-03-07 10:00:00,49.8,49.97,49.76,49.95,309486.0,38.27,38.4007,38.2393,38.3853,309486.0
2016-03-07 10:10:00,49.95,50.07,49.92,50.03,445527.0,38.3853,38.4775,38.3623,38.4468,445527.0
2016-03-07 10:20:00,50.04,50.04,49.93,49.97,473561.0,38.4545,38.4545,38.3699,38.4007,473561.0
2016-03-07 10:30:00,49.97,50.1,49.93,50.05,416410.0,38.4007,38.5006,38.3699,38.4622,416410.0
2016-03-07 10:40:00,50.06,50.11,50.04,50.05,608887.0,38.4698,38.5083,38.4545,38.4622,608887.0
2016-03-07 10:50:00,50.05,50.05,49.9,49.94,243283.0,38.4622,38.4622,38.3469,38.3776,243283.0
2016-03-07 11:00:00,49.94,49.99,49.83,49.85,191455.0,38.3776,38.416,38.2931,38.3085,191455.0
2016-03-07 11:10:00,49.86,49.9,49.74,49.82,352624.0,38.3161,38.3469,38.2239,38.2854,352624.0
2016-03-07 11:20:00,49.81,49.95,49.81,49.93,205047.0,38.2777,38.3853,38.2777,38.3699,205047.0
2016-03-07 11:30:00,49.94,50.16,49.93,50.12,301327.0,38.3776,38.5467,38.3699,38.516,301327.0
2016-03-07 11:40:00,50.12,50.15,50.06,50.09,343466.0,38.516,38.539,38.4698,38.4929,343466.0
2016-03-07 11:50:00,50.09,50.1,49.99,50.03,161430.0,38.4929,38.5006,38.416,38.4468,161430.0
2016-03-07 12:00:00,50.02,50.03,49.95,50.02,124637.0,38.4391,38.4468,38.3853,38.4391,124637.0
2016-03-07 12:10:00,50.03,50.04,49.93,49.95,131941.0,38.4468,38.4545,38.3699,38.3853,131941.0
2016-03-07 12:20:00,49.94,49.94,49.88,49.91,133613.0,38.3776,38.3776,38.3315,38.3546,133613.0
2016-03-07 12:30:00,49.91,50.01,49.9,49.95,88639.0,38.3546,38.4314,38.3469,38.3853,88639.0
2016-03-07 12:40:00,49.94,49.98,49.86,49.9,143241.0,38.3776,38.4084,38.3161,38.3469,143241.0
2016-03-07 12:50:00,49.9,49.93,49.86,49.91,82280.0,38.3469,38.3699,38.3161,38.3546,82280.0
2016-03-07 13:00:00,49.92,50.0,49.92,50.0,117618.0,38.3623,38.4237,38.3623,38.4237,117618.0
2016-03-07 13:10:00,50.0,50.02,49.92,49.94,98985.0,38.4237,38.4391,38.3623,38.3776,98985.0
2016-03-07 13:20:00,49.94,49.94,49.86,49.89,90735.0,38.3776,38.3776,38.3161,38.3392,90735.0
2016-03-07 13:30:00,49.89,49.9,49.83,49.9,111894.0,38.3392,38.3469,38.2931,38.3469,111894.0
2016-03-07 13:40:00,49.89,49.95,49.88,49.95,367730.0,38.3392,38.3853,38.3315,38.3853,367730.0
2016-03-07 13:50:00,49.95,49.99,49.93,49.97,185393.0,38.3853,38.416,38.3699,38.4007,185393.0
2016-03-07 14:00:00,49.97,50.05,49.94,50.02,180337.0,38.4007,38.4622,38.3776,38.4391,180337.0
2016-03-07 14:10:00,50.03,50.07,49.96,49.97,192205.0,38.4468,38.4775,38.393,38.4007,192205.0
2016-03-07 14:20:00,49.97,50.0,49.88,49.92,291862.0,38.4007,38.4237,38.3315,38.3623,291862.0
2016-03-07 14:30:00,49.92,49.93,49.79,49.84,199589.0,38.3623,38.3699,38.2624,38.3008,199589.0
2016-03-07 14:40:00,49.83,49.85,49.77,49.82,340596.0,38.2931,38.3085,38.247,38.2854,340596.0
2016-03-07 14:50:00,49.82,49.92,49.81,49.9,269256.0,38.2854,38.3623,38.2777,38.3469,269256.0
2016-03-07 15:00:00,49.89,49.89,49.81,49.87,237330.0,38.3392,38.3392,38.2777,38.3238,237330.0
2016-03-07 15:10:00,49.87,49.91,49.84,49.89,336476.0,38.3238,38.3546,38.3008,38.3392,336476.0
2016-03-07 15:20:00,49.9,49.96,49.87,49.92,329265.0,38.3469,38.393,38.3238,38.3623,329265.0
2016-03-07 15:30:00,49.92,50.06,49.9,50.06,302981.0,38.3623,38.4698,38.3469,38.4698,302981.0
2016-03-07 15:40:00,50.06,50.07,49.92,49.94,408305.0,38.4698,38.4775,38.3623,38.3776,408305.0
2016-03-07 15:50:00,49.93,50.08,49.93,50.06,747558.0,38.3699,38.4852,38.3699,38.4698,747558.0
2016-03-08 09:30:00,49.61,49.66,49.42,49.55,688769.0,38.124,38.1625,37.978,38.0779,688769.0
2016-03-08 09:40:00,49.54,49.55,49.3,49.46,586969.0,38.0702,38.0779,37.8858,38.0088,586969.0
2016-03-08 09:50:00,49.45,49.51,49.31,49.33,331197.0,38.0011,38.0472,37.8935,37.9089,331197.0
2016-03-08 10:00:00,49.32,49.41,49.27,49.27,335548.0,37.9012,37.9703,37.8627,37.8627,335548.0
2016-03-08 10:10:00,49.27,49.41,49.27,49.32,429064.0,37.8627,37.9703,37.8627,37.9012,429064.0
2016-03-08 10:20:00,49.32,49.37,49.17,49.21,345682.0,37.9012,37.9396,37.7859,37.8166,345682.0
2016-03-08 10:30:00,49.18,49.26,49.13,49.2,321541.0,37.7936,37.8551,37.7552,37.809,321541.0
2016-03-08 10:40:00,49.19,49.19,49.0,49.0,418242.0,37.8013,37.8013,37.6553,37.6553,418242.0
2016-03-08 10:50:00,49.0,49.07,48.92,48.96,514677.0,37.6553,37.7091,37.5938,37.6245,514677.0
2016-03-08 11:00:00,48.95,49.07,48.94,49.02,637411.0,37.6168,37.7091,37.6092,37.6706,637411.0
2016-03-08 11:10:00,49.02,49.21,49.01,49.18,474885.0,37.6706,37.8166,37.6629,37.7936,474885.0
2016-03-08 11:20:00,49.17,49.25,49.04,49.17,361175.0,37.7859,37.8474,37.686,37.7859,361175.0
2016-03-08 11:30:00,49.17,49.22,49.07,49.1,208571.0,37.7859,37.8243,37.7091,37.7321,208571.0
2016-03-08 11:40:00,49.1,49.17,49.06,49.11,157729.0,37.7321,37.7859,37.7014,37.7398,157729.0
2016-03-08 11:50:00,49.1,49.2,49.1,49.13,344598.0,37.7321,37.809,37.7321,37.7552,344598.0
2016-03-08 12:00:00,49.14,49.27,49.12,49.25,257558.0,37.7628,37.8627,37.7475,37.8474,257558.0
2016-03-08 12:10:00,49.25,49.4,49.25,49.36,392655.0,37.8474,37.9626,37.8474,37.9319,392655.0
2016-03-08 12:20:00,49.36,49.44,49.33,49.36,267877.0,37.9319,37.9934,37.9089,37.9319,267877.0
2016-03-08 12:30:00,49.36,49.39,49.25,49.25,197006.0,37.9319,37.955,37.8474,37.8474,197006.0
2016-03-08 12:40:00,49.25,49.38,49.23,49.36,708251.0,37.8474,37.9473,37.832,37.9319,708251.0
2016-03-08 12:50:00,49.36,49.39,49.3,49.35,311651.0,37.9319,37.955,37.8858,37.9242,311651.0
2016-03-08 13:00:00,49.35,49.36,49.32,49.32,236401.0,37.9242,37.9319,37.9012,37.9012,236401.0
2016-03-08 13:10:00,49.33,49.36,49.27,49.35,125023.0,37.9089,37.9319,37.8627,37.9242,125023.0
2016-03-08 13:20:00,49.35,49.42,49.33,49.35,279806.0,37.9242,37.978,37.9089,37.9242,279806.0
2016-03-08 13:30:00,49.35,49.43,49.31,49.39,243343.0,37.9242,37.9857,37.8935,37.955,243343.0
2016-03-08 13:40:00,49.39,49.42,49.33,49.35,165983.0,37.955,37.978,37.9089,37.9242,165983.0
2016-03-08 13:50:00,49.35,49.39,49.32,49.38,215813.0,37.9242,37.955,37.9012,37.9473,215813.0
2016-03-08 14:00:00,49.38,49.42,49.33,49.39,194314.0,37.9473,37.978,37.9089,37.955,194314.0
2016-03-08 14:10:00,49.39,49.43,49.32,49.36,195208.0,37.955,37.9857,37.9012,37.9319,195208.0
2016-03-08 14:20:00,49.35,49.37,49.26,49.3,190031.0,37.9242,37.9396,37.8551,37.8858,190031.0
2016-03-08 14:30:00,49.3,49.32,49.25,49.28,238574.0,37.8858,37.9012,37.8474,37.8704,238574.0
2016-03-08 14:40:00,49.27,49.35,49.25,49.27,263287.0,37.8627,37.9242,37.8474,37.8627,263287.0
2016-03-08 14:50:00,49.27,49.35,49.24,49.3,467043.0,37.8627,37.9242,37.8397,37.8858,467043.0
2016-03-08 15:00:00,49.3,49.34,49.16,49.17,493435.0,37.8858,37.9165,37.7782,37.7859,493435.0
2016-03-08 15:10:00,49.17,49.21,49.09,49.1,434904.0,37.7859,37.8166,37.7244,37.7321,434904.0
2016-03-08 15:20:00,49.11,49.14,49.06,49.07,447725.0,37.7398,37.7628,37.7014,37.7091,447725.0
2016-03-08 15:30:00,49.07,49.15,49.04,49.05,435198.0,37.7091,37.7705,37.686,37.6937,435198.0
2016-03-08 15:40:00,49.05,49.11,49.0,49.08,856176.0,37.6937,37.7398,37.6553,37.7167,856176.0
2016-03-08 15:50:00,49.07,49.13,49.03,49.05,1826975.0,37.7091,37.7552,37.6783,37.6937,1826975.0
2016-03-09 09:30:00,49.38,49.42,49.2,49.25,510066.0,37.9473,37.978,37.809,37.8474,510066.0
2016-03-09 09:40:00,49.25,49.31,49.13,49.22,773405.0,37.8474,37.8935,37.7552,37.8243,773405.0
2016-03-09 09:50:00,49.21,49.34,49.14,49.33,251318.0,37.8166,37.9165,37.7628,37.9089,251318.0
2016-03-09 10:00:00,49.32,49.33,49.21,49.21,439445.0,37.9012,37.9089,37.8166,37.8166,439445.0
2016-03-09 10:10:00,49.22,49.25,49.13,49.18,405532.0,37.8243,37.8474,37.7552,37.7936,405532.0
2016-03-09 10:20:00,49.19,49.28,49.14,49.27,227457.0,37.8013,37.8704,37.7628,37.8627,227457.0
2016-03-09 10:30:00,49.27,49.44,49.24,49.41,387084.0,37.8627,37.9934,37.8397,37.9703,387084.0
2016-03-09 10:40:00,49.41,49.47,49.38,49.41,319229.0,37.9703,38.0164,37.9473,37.9703,319229.0
2016-03-09 10:50:00,49.41,49.41,49.17,49.25,584528.0,37.9703,37.9703,37.7859,37.8474,584528.0
2016-03-09 11:00:00,49.25,49.33,49.22,49.27,233154.0,37.8474,37.9089,37.8243,37.8627,233154.0
2016-03-09 11:10:00,49.28,49.34,49.27,49.32,363230.0,37.8704,37.9165,37.8627,37.9012,363230.0
2016-03-09 11:20:00,49.32,49.47,49.29,49.45,326455.0,37.9012,38.0164,37.8781,38.0011,326455.0
2016-03-09 11:30:00,49.45,49.5,49.25,49.31,1577358.0,38.0011,38.0395,37.8474,37.8935,1577358.0
2016-03-09 11:40:00,49.31,49.32,49.19,49.27,411299.0,37.8935,37.9012,37.8013,37.8627,411299.0
2016-03-09 11:50:00,49.26,49.29,49.23,49.25,258820.0,37.8551,37.8781,37.832,37.8474,258820.0
2016-03-09 12:00:00,49.26,49.26,49.15,49.18,197339.0,37.8551,37.8551,37.7705,37.7936,197339.0
2016-03-09 12:10:00,49.18,49.21,49.13,49.15,224548.0,37.7936,37.8166,37.7552,37.7705,224548.0
2016-03-09 12:20:00,49.15,49.18,49.07,49.09,197264.0,37.7705,37.7936,37.7091,37.7244,197264.0
2016-03-09 12:30:00,49.09,49.12,49.01,49.02,496383.0,37.7244,37.7475,37.6629,37.6706,496383.0
2016-03-09 12:40:00,49.02,49.04,48.9,48.91,263879.0,37.6706,37.686,37.5784,37.5861,263879.0
2016-03-09 12:50:00,48.91,48.96,48.79,48.8,364533.0,37.5861,37.6245,37.4939,37.5016,364533.0
2016-03-09 13:00:00,48.8,48.83,48.72,48.74,339128.0,37.5016,37.5246,37.4401,37.4555,339128.0
2016-03-09 13:10:00,48.75,48.84,48.72,48.75,230325.0,37.4631,37.5323,37.4401,37.4631,230325.0
2016-03-09 13:20:00,48.75,48.76,48.68,48.72,153649.0,37.4631,37.4708,37.4093,37.4401,153649.0
2016-03-09 13:30:00,48.71,48.81,48.71,48.79,202905.0,37.4324,37.5092,37.4324,37.4939,202905.0
2016-03-09 13:40:00,48.79,48.89,48.74,48.86,157339.0,37.4939,37.5707,37.4555,37.5477,157339.0
2016-03-09 13:50:00,48.87,48.97,48.86,48.9,247173.0,37.5554,37.6322,37.5477,37.5784,247173.0
2016-03-09 14:00:00,48.9,48.95,48.89,48.94,188008.0,37.5784,37.6168,37.5707,37.6092,188008.0
2016-03-09 14:10:00,48.94,48.96,48.88,48.9,181361.0,37.6092,37.6245,37.563,37.5784,181361.0
2016-03-09 14:20:00,48.9,48.9,48.82,48.88,228535.0,37.5784,37.5784,37.5169,37.563,228535.0
2016-03-09 14:30:00,48.88,48.89,48.79,48.81,203115.0,37.563,37.5707,37.4939,37.5092,203115.0
2016-03-09 14:40:00,48.81,48.84,48.78,48.82,190679.0,37.5092,37.5323,37.4862,37.5169,190679.0
2016-03-09 14:50:00,48.82,48.82,48.73,48.76,238301.0,37.5169,37.5169,37.4478,37.4708,238301.0
2016-03-09 15:00:00,48.75,48.77,48.67,48.67,299548.0,37.4631,37.4785,37.4017,37.4017,299548.0
2016-03-09 15:10:00,48.67,48.68,48.6,48.61,512620.0,37.4017,37.4093,37.3479,37.3556,512620.0
2016-03-09 15:20:00,48.62,48.67,48.51,48.65,1574365.0,37.3632,37.4017,37.2787,37.3863,1574365.0
2016-03-09 15:30:00,48.65,48.71,48.62,48.67,512591.0,37.3863,37.4324,37.3632,37.4017,512591.0
2016-03-09 15:40:00,48.67,48.72,48.63,48.68,456953.0,37.4017,37.4401,37.3709,37.4093,456953.0
2016-03-09 15:50:00,48.68,48.79,48.63,48.78,1390486.0,37.4093,37.4939,37.3709,37.4862,1390486.0
2016-03-10 09:30:00,48.94,49.04,48.84,49.02,1365661.0,37.6092,37.686,37.5323,37.6706,1365661.0
2016-03-10 09:40:00,49.01,49.02,48.82,48.95,933651.0,37.6629,37.6706,37.5169,37.6168,933651.0
2016-03-10 09:50:00,48.96,49.11,48.91,49.03,676375.0,37.6245,37.7398,37.5861,37.6783,676375.0
2016-03-10 10:00:00,49.04,49.13,48.99,49.06,700026.0,37.686,37.7552,37.6476,37.7014,700026.0
2016-03-10 10:10:00,49.05,49.07,48.93,48.94,494844.0,37.6937,37.7091,37.6015,37.6092,494844.0
2016-03-10 10:20:00,48.95,49.0,48.81,48.83,427573.0,37.6168,37.6553,37.5092,37.5246,427573.0
2016-03-10 10:30:00,48.83,48.85,48.61,48.68,352406.0,37.5246,37.54,37.3556,37.4093,352406.0
2016-03-10 10:40:00,48.69,48.82,48.63,48.7,361447.0,37.417,37.5169,37.3709,37.4247,361447.0
2016-03-10 10:50:00,48.7,48.81,48.57,48.59,349474.0,37.4247,37.5092,37.3248,37.3402,349474.0
2016-03-10 11:00:00,48.6,48.68,48.45,48.67,441801.0,37.3479,37.4093,37.2326,37.4017,441801.0
2016-03-10 11:10:00,48.66,48.67,48.46,48.46,380456.0,37.394,37.4017,37.2403,37.2403,380456.0
2016-03-10 11:20:00,48.47,48.47,48.25,48.37,594430.0,37.248,37.248,37.0789,37.1711,594430.0
2016-03-10 11:30:00,48.37,48.4,48.2,48.3,446903.0,37.1711,37.1942,37.0405,37.1173,446903.0
2016-03-10 11:40:00,48.29,48.41,48.28,48.39,260701.0,37.1096,37.2019,37.102,37.1865,260701.0
2016-03-10 11:50:00,48.4,48.44,48.26,48.35,254077.0,37.1942,37.2249,37.0866,37.1558,254077.0
2016-03-10 12:00:00,48.35,48.47,48.32,48.36,228877.0,37.1558,37.248,37.1327,37.1634,228877.0
2016-03-10 12:10:00,48.36,48.37,48.26,48.29,176944.0,37.1634,37.1711,37.0866,37.1096,176944.0
2016-03-10 12:20:00,48.3,48.31,48.16,48.19,285655.0,37.1173,37.125,37.0097,37.0328,285655.0
2016-03-10 12:30:00,48.19,48.22,48.05,48.07,230273.0,37.0328,37.0558,36.9252,36.9406,230273.0
2016-03-10 12:40:00,48.07,48.09,47.96,48.05,550286.0,36.9406,36.9559,36.856,36.9252,550286.0
2016-03-10 12:50:00,48.05,48.2,48.04,48.16,237709.0,36.9252,37.0405,36.9175,37.0097,237709.0
2016-03-10 13:00:00,48.16,48.21,48.1,48.11,260734.0,37.0097,37.0482,36.9636,36.9713,260734.0
2016-03-10 13:10:00,48.11,48.18,48.0,48.18,206825.0,36.9713,37.0251,36.8868,37.0251,206825.0
2016-03-10 13:20:00,48.19,48.26,48.11,48.24,218500.0,37.0328,37.0866,36.9713,37.0712,218500.0
2016-03-10 13:30:00,48.23,48.26,48.19,48.22,271956.0,37.0635,37.0866,37.0328,37.0558,271956.0
2016-03-10 13:40:00,48.23,48.23,48.14,48.18,183609.0,37.0635,37.0635,36.9944,37.0251,183609.0
2016-03-10 13:50:00,48.18,48.32,48.18,48.23,208684.0,37.0251,37.1327,37.0251,37.0635,208684.0
2016-03-10 14:00:00,48.24,48.27,48.1,48.12,184580.0,37.0712,37.0943,36.9636,36.979,184580.0
2016-03-10 14:10:00,48.11,48.17,48.07,48.15,266555.0,36.9713,37.0174,36.9406,37.0021,266555.0
2016-03-10 14:20:00,48.15,48.29,48.12,48.27,261411.0,37.0021,37.1096,36.979,37.0943,261411.0
2016-03-10 14:30:00,48.27,48.34,48.24,48.34,273881.0,37.0943,37.1481,37.0712,37.1481,273881.0
2016-03-10 14:40:00,48.33,48.47,48.32,48.44,431086.0,37.1404,37.248,37.1327,37.2249,431086.0
2016-03-10 14:50:00,48.43,48.48,48.37,48.4,309145.0,37.2172,37.2557,37.1711,37.1942,309145.0
2016-03-10 15:00:00,48.39,48.43,48.33,48.41,372149.0,37.1865,37.2172,37.1404,37.2019,372149.0
2016-03-10 15:10:00,48.41,48.61,48.37,48.52,394393.0,37.2019,37.3556,37.1711,37.2864,394393.0
2016-03-10 15:20:00,48.53,48.69,48.44,48.66,533292.0,37.2941,37.417,37.2249,37.394,533292.0
2016-03-10 15:30:00,48.66,48.7,48.59,48.59,407580.0,37.394,37.4247,37.3402,37.3402,407580.0
2016-03-10 15:40:00,48.6,48.65,48.52,48.53,496216.0,37.3479,37.3863,37.2864,37.2941,496216.0
2016-03-10 15:50:00,48.53,48.6,48.49,48.51,1333956.0,37.2941,37.3479,37.2633,37.2787,1333956.0
2016-03-11 09:30:00,49.12,49.13,48.88,49.0,825614.0,37.7475,37.7552,37.563,37.6553,825614.0
2016-03-11 09:40:00,49.0,49.03,48.89,48.91,428752.0,37.6553,37.6783,37.5707,37.5861,428752.0
2016-03-11 09:50:00,48.91,49.07,48.9,49.04,399872.0,37.5861,37.7091,37.5784,37.686,399872.0
2016-03-11 10:00:00,49.05,49.09,48.96,49.02,606723.0,37.6937,37.7244,37.6245,37.6706,606723.0
2016-03-11 10:10:00,49.02,49.14,49.02,49.1,522522.0,37.6706,37.7628,37.6706,37.7321,522522.0
2016-03-11 10:20:00,49.11,49.19,49.09,49.17,485797.0,37.7398,37.8013,37.7244,37.7859,485797.0
2016-03-11 10:30:00,49.18,49.35,49.17,49.34,446966.0,37.7936,37.9242,37.7859,37.9165,446966.0
2016-03-11 10:40:00,49.34,49.43,49.33,49.42,511094.0,37.9165,37.9857,37.9089,37.978,511094.0
2016-03-11 10:50:00,49.42,49.56,49.36,49.52,564639.0,37.978,38.0856,37.9319,38.0549,564639.0
2016-03-11 11:00:00,49.51,49.67,49.49,49.63,532258.0,38.0472,38.1701,38.0318,38.1394,532258.0
2016-03-11 11:10:00,49.64,49.7,49.63,49.7,435016.0,38.1471,38.1932,38.1394,38.1932,435016.0
2016-03-11 11:20:00,49.7,49.74,49.63,49.7,495128.0,38.1932,38.2239,38.1394,38.1932,495128.0
2016-03-11 11:30:00,49.7,49.76,49.69,49.73,411619.0,38.1932,38.2393,38.1855,38.2162,411619.0
2016-03-11 11:40:00,49.72,49.74,49.69,49.72,181717.0,38.2086,38.2239,38.1855,38.2086,181717.0
2016-03-11 11:50:00,49.73,49.8,49.72,49.78,237933.0,38.2162,38.27,38.2086,38.2547,237933.0
2016-03-11 12:00:00,49.77,49.79,49.67,49.7,317002.0,38.247,38.2624,38.1701,38.1932,317002.0
2016-03-11 12:10:00,49.7,49.76,49.68,49.76,222211.0,38.1932,38.2393,38.1778,38.2393,222211.0
2016-03-11 12:20:00,49.76,49.81,49.73,49.79,275413.0,38.2393,38.2777,38.2162,38.2624,275413.0
2016-03-11 12:30:00,49.78,49.84,49.74,49.75,222853.0,38.2547,38.3008,38.2239,38.2316,222853.0
2016-03-11 12:40:00,49.75,49.76,49.69,49.71,221086.0,38.2316,38.2393,38.1855,38.2009,221086.0
2016-03-11 12:50:00,49.71,49.73,49.65,49.7,236623.0,38.2009,38.2162,38.1548,38.1932,236623.0
2016-03-11 13:00:00,49.7,49.71,49.61,49.65,222022.0,38.1932,38.2009,38.124,38.1548,222022.0
2016-03-11 13:10:00,49.65,49.72,49.64,49.72,225936.0,38.1548,38.2086,38.1471,38.2086,225936.0
2016-03-11 13:20:00,49.71,49.73,49.69,49.72,128734.0,38.2009,38.2162,38.1855,38.2086,128734.0
2016-03-11 13:30:00,49.72,49.75,49.65,49.69,179635.0,38.2086,38.2316,38.1548,38.1855,179635.0
2016-03-11 13:40:00,49.69,49.74,49.66,49.73,250314.0,38.1855,38.2239,38.1625,38.2162,250314.0
2016-03-11 13:50:00,49.73,49.77,49.7,49.71,252518.0,38.2162,38.247,38.1932,38.2009,252518.0
2016-03-11 14:00:00,49.72,49.72,49.68,49.68,209116.0,38.2086,38.2086,38.1778,38.1778,209116.0
2016-03-11 14:10:00,49.68,49.72,49.64,49.67,237254.0,38.1778,38.2086,38.1471,38.1701,237254.0
2016-03-11 14:20:00,49.66,49.75,49.66,49.71,228314.0,38.1625,38.2316,38.1625,38.2009,228314.0
2016-03-11 14:30:00,49.71,49.75,49.71,49.73,145283.0,38.2009,38.2316,38.2009,38.2162,145283.0
2016-03-11 14:40:00,49.73,49.82,49.69,49.79,273246.0,38.2162,38.2854,38.1855,38.2624,273246.0
2016-03-11 14:50:00,49.8,49.84,49.76,49.79,213775.0,38.27,38.3008,38.2393,38.2624,213775.0
2016-03-11 15:00:00,49.79,49.9,49.77,49.9,431734.0,38.2624,38.3469,38.247,38.3469,431734.0
2016-03-11 15:10:00,49.9,49.95,49.86,49.91,322797.0,38.3469,38.3853,38.3161,38.3546,322797.0
2016-03-11 15:20:00,49.91,50.0,49.89,49.95,471692.0,38.3546,38.4237,38.3392,38.3853,471692.0
2016-03-11 15:30:00,49.95,49.99,49.92,49.95,527013.0,38.3853,38.416,38.3623,38.3853,527013.0
2016-03-11 15:40:00,49.95,50.03,49.93,50.02,788759.0,38.3853,38.4468,38.3699,38.4391,788759.0
2016-03-11 15:50:00,50.01,50.13,50.0,50.06,1688424.0,38.4314,38.5236,38.4237,38.4698,1688424.0
2016-03-14 09:30:00,49.97,50.03,49.77,49.8,661275.0,38.4007,38.4468,38.247,38.27,661275.0
2016-03-14 09:40:00,49.8,49.82,49.58,49.6,413341.0,38.27,38.2854,38.101,38.1163,413341.0
2016-03-14 09:50:00,49.6,49.64,49.56,49.62,358302.0,38.1163,38.1471,38.0856,38.1317,358302.0
2016-03-14 10:00:00,49.61,49.69,49.57,49.59,348158.0,38.124,38.1855,38.0933,38.1087,348158.0
2016-03-14 10:10:00,49.59,49.64,49.55,49.57,280049.0,38.1087,38.1471,38.0779,38.0933,280049.0
2016-03-14 10:20:00,49.57,49.6,49.5,49.53,356737.0,38.0933,38.1163,38.0395,38.0626,356737.0
2016-03-14 10:30:00,49.54,49.6,49.51,49.52,250740.0,38.0702,38.1163,38.0472,38.0549,250740.0
2016-03-14 10:40:00,49.52,49.63,49.47,49.58,286904.0,38.0549,38.1394,38.0164,38.101,286904.0
2016-03-14 10:50:00,49.58,49.62,49.49,49.51,305616.0,38.101,38.1317,38.0318,38.0472,305616.0
2016-03-14 11:00:00,49.51,49.54,49.45,49.52,273785.0,38.0472,38.0702,38.0011,38.0549,273785.0
2016-03-14 11:10:00,49.52,49.57,49.51,49.56,194222.0,38.0549,38.0933,38.0472,38.0856,194222.0
2016-03-14 11:20:00,49.56,49.6,49.51,49.55,192018.0,38.0856,38.1163,38.0472,38.0779,192018.0
2016-03-14 11:30:00,49.55,49.61,49.54,49.57,167454.0,38.0779,38.124,38.0702,38.0933,167454.0
2016-03-14 11:40:00,49.57,49.63,49.56,49.58,224931.0,38.0933,38.1394,38.0856,38.101,224931.0
2016-03-14 11:50:00,49.58,49.59,49.44,49.45,293280.0,38.101,38.1087,37.9934,38.0011,293280.0
2016-03-14 12:00:00,49.46,49.56,49.45,49.56,214609.0,38.0088,38.0856,38.0011,38.0856,214609.0
2016-03-14 12:10:00,49.56,49.72,49.55,49.72,234721.0,38.0856,38.2086,38.0779,38.2086,234721.0
2016-03-14 12:20:00,49.72,49.75,49.7,49.72,204071.0,38.2086,38.2316,38.1932,38.2086,204071.0
2016-03-14 12:30:00,49.73,49.88,49.71,49.87,239057.0,38.2162,38.3315,38.2009,38.3238,239057.0
2016-03-14 12:40:00,49.86,49.87,49.78,49.78,193028.0,38.3161,38.3238,38.2547,38.2547,193028.0
2016-03-14 12:50:00,49.78,49.83,49.75,49.83,163361.0,38.2547,38.2931,38.2316,38.2931,163361.0
2016-03-14 13:00:00,49.83,49.85,49.56,49.83,205771.0,38.2931,38.3085,38.0856,38.2931,205771.0
2016-03-14 13:10:00,49.83,49.84,49.77,49.81,155095.0,38.2931,38.3008,38.247,38.2777,155095.0
2016-03-14 13:20:00,49.81,49.84,49.77,49.79,106997.0,38.2777,38.3008,38.247,38.2624,106997.0
2016-03-14 13:30:00,49.78,49.82,49.77,49.77,135605.0,38.2547,38.2854,38.247,38.247,135605.0
2016-03-14 13:40:00,49.78,49.83,49.78,49.79,92668.0,38.2547,38.2931,38.2547,38.2624,92668.0
2016-03-14 13:50:00,49.79,49.89,49.78,49.82,285499.0,38.2624,38.3392,38.2547,38.2854,285499.0
2016-03-14 14:00:00,49.83,49.87,49.8,49.86,188002.0,38.2931,38.3238,38.27,38.3161,188002.0
2016-03-14 14:10:00,49.86,49.92,49.85,49.9,170594.0,38.3161,38.3623,38.3085,38.3469,170594.0
2016-03-14 14:20:00,49.9,49.96,49.89,49.95,189439.0,38.3469,38.393,38.3392,38.3853,189439.0
2016-03-14 14:30:00,49.94,49.98,49.92,49.98,157159.0,38.3776,38.4084,38.3623,38.4084,157159.0
2016-03-14 14:40:00,49.98,50.04,49.96,50.0,317983.0,38.4084,38.4545,38.393,38.4237,317983.0
2016-03-14 14:50:00,50.0,50.0,49.94,49.98,167588.0,38.4237,38.4237,38.3776,38.4084,167588.0
2016-03-14 15:00:00,49.98,49.99,49.94,49.96,141161.0,38.4084,38.416,38.3776,38.393,141161.0
2016-03-14 15:10:00,49.96,50.01,49.93,49.96,231618.0,38.393,38.4314,38.3699,38.393,231618.0
2016-03-14 15:20:00,49.97,50.07,49.94,50.03,381388.0,38.4007,38.4775,38.3776,38.4468,381388.0
2016-03-14 15:30:00,50.02,50.03,49.92,50.01,268698.0,38.4391,38.4468,38.3623,38.4314,268698.0
2016-03-14 15:40:00,50.01,50.05,50.0,50.03,348328.0,38.4314,38.4622,38.4237,38.4468,348328.0
2016-03-14 15:50:00,50.03,50.03,49.87,49.88,731012.0,38.4468,38.4468,38.3238,38.3315,731012.0
2016-03-15 09:30:00,49.3,49.55,49.2,49.45,1018299.0,37.8858,38.0779,37.809,38.0011,1018299.0
2016-03-15 09:40:00,49.45,49.78,49.44,49.77,378423.0,38.0011,38.2547,37.9934,38.247,378423.0
2016-03-15 09:50:00,49.77,49.78,49.64,49.68,374431.0,38.247,38.2547,38.1471,38.1778,374431.0
2016-03-15 10:00:00,49.67,49.74,49.61,49.72,269225.0,38.1701,38.2239,38.124,38.2086,269225.0
2016-03-15 10:10:00,49.72,49.83,49.7,49.78,295193.0,38.2086,38.2931,38.1932,38.2547,295193.0
2016-03-15 10:20:00,49.77,49.78,49.62,49.76,337789.0,38.247,38.2547,38.1317,38.2393,337789.0
2016-03-15 10:30:00,49.76,49.82,49.65,49.7,360319.0,38.2393,38.2854,38.1548,38.1932,360319.0
2016-03-15 10:40:00,49.7,49.76,49.61,49.61,298691.0,38.1932,38.2393,38.124,38.124,298691.0
2016-03-15 10:50:00,49.62,49.62,49.54,49.56,252107.0,38.1317,38.1317,38.0702,38.0856,252107.0
2016-03-15 11:00:00,49.57,49.76,49.56,49.76,227567.0,38.0933,38.2393,38.0856,38.2393,227567.0
2016-03-15 11:10:00,49.76,49.78,49.7,49.72,390842.0,38.2393,38.2547,38.1932,38.2086,390842.0
2016-03-15 11:20:00,49.72,49.79,49.71,49.75,317387.0,38.2086,38.2624,38.2009,38.2316,317387.0
2016-03-15 11:30:00,49.75,49.77,49.72,49.74,258606.0,38.2316,38.247,38.2086,38.2239,258606.0
2016-03-15 11:40:00,49.74,49.75,49.66,49.7,231030.0,38.2239,38.2316,38.1625,38.1932,231030.0
2016-03-15 11:50:00,49.69,49.72,49.64,49.65,203027.0,38.1855,38.2086,38.1471,38.1548,203027.0
2016-03-15 12:00:00,49.65,49.67,49.52,49.53,282864.0,38.1548,38.1701,38.0549,38.0626,282864.0
2016-03-15 12:10:00,49.53,49.54,49.48,49.52,271047.0,38.0626,38.0702,38.0241,38.0549,271047.0
2016-03-15 12:20:00,49.52,49.58,49.51,49.52,385294.0,38.0549,38.101,38.0472,38.0549,385294.0
2016-03-15 12:30:00,49.52,49.56,49.48,49.5,238398.0,38.0549,38.0856,38.0241,38.0395,238398.0
2016-03-15 12:40:00,49.5,49.52,49.45,49.47,152048.0,38.0395,38.0549,38.0011,38.0164,152048.0
2016-03-15 12:50:00,49.47,49.52,49.46,49.5,197604.0,38.0164,38.0549,38.0088,38.0395,197604.0
2016-03-15 13:00:00,49.5,49.56,49.48,49.54,165745.0,38.0395,38.0856,38.0241,38.0702,165745.0
2016-03-15 13:10:00,49.54,49.58,49.53,49.55,152052.0,38.0702,38.101,38.0626,38.0779,152052.0
2016-03-15 13:20:00,49.55,49.64,49.5,49.62,390873.0,38.0779,38.1471,38.0395,38.1317,390873.0
2016-03-15 13:30:00,49.63,49.7,49.63,49.69,184858.0,38.1394,38.1932,38.1394,38.1855,184858.0
2016-03-15 13:40:00,49.7,49.74,49.67,49.74,116718.0,38.1932,38.2239,38.1701,38.2239,116718.0
2016-03-15 13:50:00,49.74,49.81,49.73,49.79,157148.0,38.2239,38.2777,38.2162,38.2624,157148.0
2016-03-15 14:00:00,49.8,49.82,49.77,49.81,159429.0,38.27,38.2854,38.247,38.2777,159429.0
2016-03-15 14:10:00,49.81,49.92,49.79,49.88,263824.0,38.2777,38.3623,38.2624,38.3315,263824.0
2016-03-15 14:20:00,49.88,49.89,49.8,49.81,199568.0,38.3315,38.3392,38.27,38.2777,199568.0
2016-03-15 14:30:00,49.8,49.83,49.76,49.82,254855.0,38.27,38.2931,38.2393,38.2854,254855.0
2016-03-15 14:40:00,49.82,49.84,49.76,49.8,137675.0,38.2854,38.3008,38.2393,38.27,137675.0
2016-03-15 14:50:00,49.79,49.82,49.74,49.77,137628.0,38.2624,38.2854,38.2239,38.247,137628.0
2016-03-15 15:00:00,49.77,49.85,49.75,49.79,181187.0,38.247,38.3085,38.2316,38.2624,181187.0
2016-03-15 15:10:00,49.79,49.95,49.78,49.94,263665.0,38.2624,38.3853,38.2547,38.3776,263665.0
2016-03-15 15:20:00,49.94,49.96,49.82,49.82,336236.0,38.3776,38.393,38.2854,38.2854,336236.0
2016-03-15 15:30:00,49.83,49.86,49.8,49.82,315989.0,38.2931,38.3161,38.27,38.2854,315989.0
2016-03-15 15:40:00,49.82,49.87,49.8,49.83,350325.0,38.2854,38.3238,38.27,38.2931,350325.0
2016-03-15 15:50:00,49.84,49.99,49.82,49.97,816186.0,38.3008,38.416,38.2854,38.4007,816186.0
2016-03-16 09:30:00,49.75,50.05,49.61,50.03,719742.0,38.2316,38.4622,38.124,38.4468,719742.0
2016-03-16 09:40:00,50.02,50.28,50.0,50.24,479035.0,38.4391,38.6389,38.4237,38.6082,479035.0
2016-03-16 09:50:00,50.25,50.29,50.17,50.2,272178.0,38.6159,38.6466,38.5544,38.5774,272178.0
2016-03-16 10:00:00,50.2,50.22,50.05,50.15,402035.0,38.5774,38.5928,38.4622,38.539,402035.0
2016-03-16 10:10:00,50.16,50.26,50.14,50.2,376922.0,38.5467,38.6235,38.5313,38.5774,376922.0
2016-03-16 10:20:00,50.19,50.23,50.09,50.12,385878.0,38.5697,38.6005,38.4929,38.516,385878.0
2016-03-16 10:30:00,50.11,50.17,50.04,50.13,222043.0,38.5083,38.5544,38.4545,38.5236,222043.0
2016-03-16 10:40:00,50.14,50.19,50.11,50.17,202622.0,38.5313,38.5697,38.5083,38.5544,202622.0
2016-03-16 10:50:00,50.15,50.16,50.05,50.06,224108.0,38.539,38.5467,38.4622,38.4698,224108.0
2016-03-16 11:00:00,50.06,50.08,50.03,50.07,482324.0,38.4698,38.4852,38.4468,38.4775,482324.0
2016-03-16 11:10:00,50.07,50.11,50.06,50.1,142078.0,38.4775,38.5083,38.4698,38.5006,142078.0
2016-03-16 11:20:00,50.1,50.13,50.06,50.08,164088.0,38.5006,38.5236,38.4698,38.4852,164088.0
2016-03-16 11:30:00,50.07,50.2,50.06,50.18,173913.0,38.4775,38.5774,38.4698,38.5621,173913.0
2016-03-16 11:40:00,50.17,50.18,50.09,50.11,237491.0,38.5544,38.5621,38.4929,38.5083,237491.0
2016-03-16 11:50:00,50.09,50.14,50.07,50.09,136143.0,38.4929,38.5313,38.4775,38.4929,136143.0
2016-03-16 12:00:00,50.09,50.11,50.02,50.03,196252.0,38.4929,38.5083,38.4391,38.4468,196252.0
2016-03-16 12:10:00,50.03,50.08,50.0,50.0,169856.0,38.4468,38.4852,38.4237,38.4237,169856.0
2016-03-16 12:20:00,50.0,50.01,49.89,49.9,224286.0,38.4237,38.4314,38.3392,38.3469,224286.0
2016-03-16 12:30:00,49.9,49.92,49.85,49.86,200594.0,38.3469,38.3623,38.3085,38.3161,200594.0
2016-03-16 12:40:00,49.85,49.88,49.8,49.8,223500.0,38.3085,38.3315,38.27,38.27,223500.0
2016-03-16 12:50:00,49.81,49.92,49.8,49.91,154072.0,38.2777,38.3623,38.27,38.3546,154072.0
2016-03-16 13:00:00,49.91,49.93,49.85,49.86,186186.0,38.3546,38.3699,38.3085,38.3161,186186.0
2016-03-16 13:10:00,49.86,49.87,49.79,49.87,158698.0,38.3161,38.3238,38.2624,38.3238,158698.0
2016-03-16 13:20:00,49.87,49.87,49.8,49.8,172311.0,38.3238,38.3238,38.27,38.27,172311.0
2016-03-16 13:30:00,49.8,49.84,49.77,49.84,245671.0,38.27,38.3008,38.247,38.3008,245671.0
2016-03-16 13:40:00,49.84,49.92,49.79,49.8,207420.0,38.3008,38.3623,38.2624,38.27,207420.0
2016-03-16 13:50:00,49.8,49.83,49.71,49.82,216995.0,38.27,38.2931,38.2009,38.2854,216995.0
2016-03-16 14:00:00,49.8,49.93,49.57,49.61,977077.0,38.27,38.3699,38.0933,38.124,977077.0
2016-03-16 14:10:00,49.6,49.62,49.28,49.34,730340.0,38.1163,38.1317,37.8704,37.9165,730340.0
2016-03-16 14:20:00,49.34,49.56,49.29,49.56,837294.0,37.9165,38.0856,37.8781,38.0856,837294.0
2016-03-16 14:30:00,49.55,49.69,49.42,49.49,661178.0,38.0779,38.1855,37.978,38.0318,661178.0
2016-03-16 14:40:00,49.49,49.76,49.48,49.7,349768.0,38.0318,38.2393,38.0241,38.1932,349768.0
2016-03-16 14:50:00,49.69,49.72,49.42,49.43,433115.0,38.1855,38.2086,37.978,37.9857,433115.0
2016-03-16 15:00:00,49.43,49.59,49.4,49.5,592697.0,37.9857,38.1087,37.9626,38.0395,592697.0
2016-03-16 15:10:00,49.5,49.64,49.47,49.57,355018.0,38.0395,38.1471,38.0164,38.0933,355018.0
2016-03-16 15:20:00,49.58,49.61,49.41,49.55,367153.0,38.101,38.124,37.9703,38.0779,367153.0
2016-03-16 15:30:00,49.55,49.72,49.52,49.71,486219.0,38.0779,38.2086,38.0549,38.2009,486219.0
2016-03-16 15:40:00,49.72,49.73,49.56,49.59,518377.0,38.2086,38.2162,38.0856,38.1087,518377.0
2016-03-16 15:50:00,49.58,49.63,49.5,49.55,1234887.0,38.101,38.1394,38.0395,38.0779,1234887.0
2016-03-17 09:30:00,49.43,49.47,49.06,49.07,893011.0,37.9857,38.0164,37.7014,37.7091,893011.0
2016-03-17 09:40:00,49.08,49.12,48.84,49.02,716922.0,37.7167,37.7475,37.5323,37.6706,716922.0
2016-03-17 09:50:00,49.02,49.12,48.92,48.99,337203.0,37.6706,37.7475,37.5938,37.6476,337203.0
2016-03-17 10:00:00,48.99,49.06,48.92,49.03,352095.0,37.6476,37.7014,37.5938,37.6783,352095.0
2016-03-17 10:10:00,49.02,49.14,48.99,49.09,362895.0,37.6706,37.7628,37.6476,37.7244,362895.0
2016-03-17 10:20:00,49.08,49.2,49.05,49.19,296640.0,37.7167,37.809,37.6937,37.8013,296640.0
2016-03-17 10:30:00,49.2,49.37,49.17,49.36,300316.0,37.809,37.9396,37.7859,37.9319,300316.0
2016-03-17 10:40:00,49.36,49.46,49.36,49.45,305430.0,37.9319,38.0088,37.9319,38.0011,305430.0
2016-03-17 10:50:00,49.46,49.66,49.45,49.62,280555.0,38.0088,38.1625,38.0011,38.1317,280555.0
2016-03-17 11:00:00,49.62,49.64,49.42,49.5,308426.0,38.1317,38.1471,37.978,38.0395,308426.0
2016-03-17 11:10:00,49.49,49.58,49.46,49.49,269340.0,38.0318,38.101,38.0088,38.0318,269340.0
2016-03-17 11:20:00,49.5,49.55,49.42,49.5,320392.0,38.0395,38.0779,37.978,38.0395,320392.0
2016-03-17 11:30:00,49.5,49.59,49.49,49.55,235108.0,38.0395,38.1087,38.0318,38.0779,235108.0
2016-03-17 11:40:00,49.55,49.55,49.4,49.5,275506.0,38.0779,38.0779,37.9626,38.0395,275506.0
2016-03-17 11:50:00,49.49,49.58,49.44,49.57,280892.0,38.0318,38.101,37.9934,38.0933,280892.0
2016-03-17 12:00:00,49.57,49.58,49.45,49.54,290753.0,38.0933,38.101,38.0011,38.0702,290753.0
2016-03-17 12:10:00,49.54,49.55,49.48,49.51,191773.0,38.0702,38.0779,38.0241,38.0472,191773.0
2016-03-17 12:20:00,49.5,49.61,49.5,49.6,203600.0,38.0395,38.124,38.0395,38.1163,203600.0
2016-03-17 12:30:00,49.61,49.7,49.56,49.61,253049.0,38.124,38.1932,38.0856,38.124,253049.0
2016-03-17 12:40:00,49.61,49.67,49.6,49.66,187141.0,38.124,38.1701,38.1163,38.1625,187141.0
2016-03-17 12:50:00,49.65,49.69,49.63,49.67,232467.0,38.1548,38.1855,38.1394,38.1701,232467.0
2016-03-17 13:00:00,49.67,49.74,49.61,49.62,249560.0,38.1701,38.2239,38.124,38.1317,249560.0
2016-03-17 13:10:00,49.62,49.63,49.54,49.55,155702.0,38.1317,38.1394,38.0702,38.0779,155702.0
2016-03-17 13:20:00,49.55,49.69,49.53,49.67,225543.0,38.0779,38.1855,38.0626,38.1701,225543.0
2016-03-17 13:30:00,49.66,49.73,49.59,49.7,262783.0,38.1625,38.2162,38.1087,38.1932,262783.0
2016-03-17 13:40:00,49.7,49.84,49.69,49.8,239889.0,38.1932,38.3008,38.1855,38.27,239889.0
2016-03-17 13:50:00,49.81,49.86,49.78,49.85,204873.0,38.2777,38.3161,38.2547,38.3085,204873.0
2016-03-17 14:00:00,49.85,49.85,49.76,49.77,219142.0,38.3085,38.3085,38.2393,38.247,219142.0
2016-03-17 14:10:00,49.78,49.89,49.77,49.87,223309.0,38.2547,38.3392,38.247,38.3238,223309.0
2016-03-17 14:20:00,49.87,49.91,49.77,49.8,206417.0,38.3238,38.3546,38.247,38.27,206417.0
2016-03-17 14:30:00,49.8,49.85,49.73,49.74,250838.0,38.27,38.3085,38.2162,38.2239,250838.0
2016-03-17 14:40:00,49.73,49.83,49.72,49.82,195813.0,38.2162,38.2931,38.2086,38.2854,195813.0
2016-03-17 14:50:00,49.81,49.9,49.8,49.82,243627.0,38.2777,38.3469,38.27,38.2854,243627.0
2016-03-17 15:00:00,49.82,49.86,49.8,49.81,269317.0,38.2854,38.3161,38.27,38.2777,269317.0
2016-03-17 15:10:00,49.8,49.82,49.73,49.77,320393.0,38.27,38.2854,38.2162,38.247,320393.0
2016-03-17 15:20:00,49.76,49.93,49.76,49.87,319169.0,38.2393,38.3699,38.2393,38.3238,319169.0
2016-03-17 15:30:00,49.87,49.91,49.84,49.9,423312.0,38.3238,38.3546,38.3008,38.3469,423312.0
2016-03-17 15:40:00,49.9,49.91,49.78,49.8,602641.0,38.3469,38.3546,38.2547,38.27,602641.0
2016-03-17 15:50:00,49.8,49.82,49.73,49.74,1115858.0,38.27,38.2854,38.2162,38.2239,1115858.0
2016-03-18 09:30:00,50.44,50.69,50.2,50.64,5700979.0,38.7619,38.954,38.5774,38.9156,5700979.0
2016-03-18 09:40:00,50.64,50.66,50.49,50.51,1023918.0,38.9156,38.9309,38.8003,38.8157,1023918.0
2016-03-18 09:50:00,50.52,50.7,50.5,50.66,904271.0,38.8233,38.9617,38.808,38.9309,904271.0
2016-03-18 10:00:00,50.65,50.66,50.52,50.58,689904.0,38.9232,38.9309,38.8233,38.8694,689904.0
2016-03-18 10:10:00,50.57,50.62,50.5,50.5,588198.0,38.8618,38.9002,38.808,38.808,588198.0
2016-03-18 10:20:00,50.5,50.53,50.38,50.41,433630.0,38.808,38.831,38.7158,38.7388,433630.0
2016-03-18 10:30:00,50.41,50.48,50.38,50.4,527196.0,38.7388,38.7926,38.7158,38.7311,527196.0
2016-03-18 10:40:00,50.4,50.47,50.39,50.43,354683.0,38.7311,38.7849,38.7234,38.7542,354683.0
2016-03-18 10:50:00,50.43,50.56,50.42,50.56,439622.0,38.7542,38.8541,38.7465,38.8541,439622.0
2016-03-18 11:00:00,50.55,50.63,50.55,50.59,432372.0,38.8464,38.9079,38.8464,38.8771,432372.0
2016-03-18 11:10:00,50.58,50.61,50.57,50.58,300903.0,38.8694,38.8925,38.8618,38.8694,300903.0
2016-03-18 11:20:00,50.59,50.59,50.47,50.48,292634.0,38.8771,38.8771,38.7849,38.7926,292634.0
2016-03-18 11:30:00,50.48,50.48,50.4,50.41,241146.0,38.7926,38.7926,38.7311,38.7388,241146.0
2016-03-18 11:40:00,50.41,50.46,50.32,50.35,400557.0,38.7388,38.7772,38.6696,38.6927,400557.0
2016-03-18 11:50:00,50.35,50.35,50.21,50.3,266733.0,38.6927,38.6927,38.5851,38.6543,266733.0
2016-03-18 12:00:00,50.3,50.34,50.27,50.29,358675.0,38.6543,38.685,38.6312,38.6466,358675.0
2016-03-18 12:10:00,50.29,50.33,50.28,50.32,271244.0,38.6466,38.6773,38.6389,38.6696,271244.0
2016-03-18 12:20:00,50.32,50.37,50.26,50.31,275441.0,38.6696,38.7081,38.6235,38.662,275441.0
2016-03-18 12:30:00,50.31,50.32,50.2,50.21,239188.0,38.662,38.6696,38.5774,38.5851,239188.0
2016-03-18 12:40:00,50.21,50.21,50.15,50.15,202658.0,38.5851,38.5851,38.539,38.539,202658.0
2016-03-18 12:50:00,50.15,50.21,50.14,50.15,413482.0,38.539,38.5851,38.5313,38.539,413482.0
2016-03-18 13:00:00,50.15,50.16,49.94,49.95,328245.0,38.539,38.5467,38.3776,38.3853,328245.0
2016-03-18 13:10:00,49.95,50.0,49.93,49.97,306013.0,38.3853,38.4237,38.3699,38.4007,306013.0
2016-03-18 13:20:00,49.97,50.08,49.93,50.07,343981.0,38.4007,38.4852,38.3699,38.4775,343981.0
2016-03-18 13:30:00,50.08,50.09,50.02,50.05,426196.0,38.4852,38.4929,38.4391,38.4622,426196.0
2016-03-18 13:40:00,50.05,50.2,50.02,50.13,272264.0,38.4622,38.5774,38.4391,38.5236,272264.0
2016-03-18 13:50:00,50.14,50.16,50.08,50.11,245479.0,38.5313,38.5467,38.4852,38.5083,245479.0
2016-03-18 14:00:00,50.11,50.13,50.03,50.04,264129.0,38.5083,38.5236,38.4468,38.4545,264129.0
2016-03-18 14:10:00,50.05,50.09,50.01,50.08,348816.0,38.4622,38.4929,38.4314,38.4852,348816.0
2016-03-18 14:20:00,50.08,50.1,50.0,50.02,361862.0,38.4852,38.5006,38.4237,38.4391,361862.0
2016-03-18 14:30:00,50.01,50.06,50.01,50.05,297903.0,38.4314,38.4698,38.4314,38.4622,297903.0
2016-03-18 14:40:00,50.05,50.05,49.97,50.03,418416.0,38.4622,38.4622,38.4007,38.4468,418416.0
2016-03-18 14:50:00,50.03,50.08,50.02,50.04,241305.0,38.4468,38.4852,38.4391,38.4545,241305.0
2016-03-18 15:00:00,50.03,50.28,50.03,50.25,552683.0,38.4468,38.6389,38.4468,38.6159,552683.0
2016-03-18 15:10:00,50.24,50.37,50.24,50.33,424122.0,38.6082,38.7081,38.6082,38.6773,424122.0
2016-03-18 15:20:00,50.33,50.37,50.27,50.28,407036.0,38.6773,38.7081,38.6312,38.6389,407036.0
2016-03-18 15:30:00,50.29,50.31,50.2,50.29,652293.0,38.6466,38.662,38.5774,38.6466,652293.0
2016-03-18 15:40:00,50.29,50.47,50.27,50.31,948656.0,38.6466,38.7849,38.6312,38.662,948656.0
2016-03-18 15:50:00,50.31,50.52,50.29,50.48,2057211.0,38.662,38.8233,38.6466,38.7926,2057211.0
2016-03-21 09:30:00,50.5,50.71,50.46,50.69,666131.0,38.808,38.9694,38.7772,38.954,666131.0
2016-03-21 09:40:00,50.69,50.71,50.59,50.64,566095.0,38.954,38.9694,38.8771,38.9156,566095.0
2016-03-21 09:50:00,50.65,50.67,50.51,50.51,393171.0,38.9232,38.9386,38.8157,38.8157,393171.0
2016-03-21 10:00:00,50.51,50.55,50.31,50.34,678483.0,38.8157,38.8464,38.662,38.685,678483.0
2016-03-21 10:10:00,50.33,50.38,50.29,50.38,365446.0,38.6773,38.7158,38.6466,38.7158,365446.0
2016-03-21 10:20:00,50.38,50.41,50.31,50.32,277358.0,38.7158,38.7388,38.662,38.6696,277358.0
2016-03-21 10:30:00,50.32,50.37,50.26,50.32,310392.0,38.6696,38.7081,38.6235,38.6696,310392.0
2016-03-21 10:40:00,50.31,50.34,50.17,50.17,316621.0,38.662,38.685,38.5544,38.5544,316621.0
2016-03-21 10:50:00,50.18,50.29,50.17,50.27,229753.0,38.5621,38.6466,38.5544,38.6312,229753.0
2016-03-21 11:00:00,50.27,50.29,50.24,50.26,252211.0,38.6312,38.6466,38.6082,38.6235,252211.0
2016-03-21 11:10:00,50.26,50.38,50.21,50.37,309075.0,38.6235,38.7158,38.5851,38.7081,309075.0
2016-03-21 11:20:00,50.36,50.48,50.35,50.44,226706.0,38.7004,38.7926,38.6927,38.7619,226706.0
2016-03-21 11:30:00,50.44,50.5,50.44,50.45,225175.0,38.7619,38.808,38.7619,38.7695,225175.0
2016-03-21 11:40:00,50.45,50.5,50.4,50.44,225321.0,38.7695,38.808,38.7311,38.7619,225321.0
2016-03-21 11:50:00,50.45,50.48,50.36,50.37,209800.0,38.7695,38.7926,38.7004,38.7081,209800.0
2016-03-21 12:00:00,50.37,50.38,50.32,50.37,186416.0,38.7081,38.7158,38.6696,38.7081,186416.0
2016-03-21 12:10:00,50.38,50.42,50.31,50.33,181281.0,38.7158,38.7465,38.662,38.6773,181281.0
2016-03-21 12:20:00,50.33,50.34,50.29,50.32,135116.0,38.6773,38.685,38.6466,38.6696,135116.0
2016-03-21 12:30:00,50.33,50.34,50.3,50.3,159859.0,38.6773,38.685,38.6543,38.6543,159859.0
2016-03-21 12:40:00,50.31,50.31,50.25,50.3,204410.0,38.662,38.662,38.6159,38.6543,204410.0
2016-03-21 12:50:00,50.3,50.39,50.3,50.39,145294.0,38.6543,38.7234,38.6543,38.7234,145294.0
2016-03-21 13:00:00,50.39,50.43,50.37,50.39,135380.0,38.7234,38.7542,38.7081,38.7234,135380.0
2016-03-21 13:10:00,50.39,50.44,50.35,50.42,127295.0,38.7234,38.7619,38.6927,38.7465,127295.0
2016-03-21 13:20:00,50.41,50.5,50.38,50.49,168118.0,38.7388,38.808,38.7158,38.8003,168118.0
2016-03-21 13:30:00,50.49,50.51,50.44,50.49,210626.0,38.8003,38.8157,38.7619,38.8003,210626.0
2016-03-21 13:40:00,50.49,50.56,50.47,50.54,371997.0,38.8003,38.8541,38.7849,38.8387,371997.0
2016-03-21 13:50:00,50.54,50.61,50.51,50.58,276617.0,38.8387,38.8925,38.8157,38.8694,276617.0
2016-03-21 14:00:00,50.59,50.63,50.57,50.62,330740.0,38.8771,38.9079,38.8618,38.9002,330740.0
2016-03-21 14:10:00,50.61,50.7,50.6,50.68,175177.0,38.8925,38.9617,38.8848,38.9463,175177.0
2016-03-21 14:20:00,50.68,50.7,50.62,50.66,228309.0,38.9463,38.9617,38.9002,38.9309,228309.0
2016-03-21 14:30:00,50.67,50.73,50.64,50.72,283276.0,38.9386,38.9847,38.9156,38.977,283276.0
2016-03-21 14:40:00,50.72,50.73,50.64,50.66,249301.0,38.977,38.9847,38.9156,38.9309,249301.0
2016-03-21 14:50:00,50.66,50.74,50.65,50.73,200481.0,38.9309,38.9924,38.9232,38.9847,200481.0
2016-03-21 15:00:00,50.73,50.73,50.65,50.69,236684.0,38.9847,38.9847,38.9232,38.954,236684.0
2016-03-21 15:10:00,50.69,50.75,50.68,50.72,336804.0,38.954,39.0001,38.9463,38.977,336804.0
2016-03-21 15:20:00,50.71,50.75,50.65,50.72,273718.0,38.9694,39.0001,38.9232,38.977,273718.0
2016-03-21 15:30:00,50.72,50.72,50.63,50.64,533557.0,38.977,38.977,38.9079,38.9156,533557.0
2016-03-21 15:40:00,50.64,50.69,50.62,50.64,469736.0,38.9156,38.954,38.9002,38.9156,469736.0
2016-03-21 15:50:00,50.63,50.71,50.63,50.67,924420.0,38.9079,38.9694,38.9079,38.9386,924420.0
2016-03-22 09:30:00,50.21,50.32,50.0,50.02,1084128.0,38.5851,38.6696,38.4237,38.4391,1084128.0
2016-03-22 09:40:00,50.02,50.2,50.01,50.11,496825.0,38.4391,38.5774,38.4314,38.5083,496825.0
2016-03-22 09:50:00,50.11,50.28,50.08,50.25,437185.0,38.5083,38.6389,38.4852,38.6159,437185.0
2016-03-22 10:00:00,50.26,50.26,50.14,50.14,287323.0,38.6235,38.6235,38.5313,38.5313,287323.0
2016-03-22 10:10:00,50.15,50.23,50.15,50.21,282046.0,38.539,38.6005,38.539,38.5851,282046.0
2016-03-22 10:20:00,50.22,50.29,50.19,50.23,239745.0,38.5928,38.6466,38.5697,38.6005,239745.0
2016-03-22 10:30:00,50.24,50.27,50.17,50.27,309453.0,38.6082,38.6312,38.5544,38.6312,309453.0
2016-03-22 10:40:00,50.27,50.27,50.18,50.24,208349.0,38.6312,38.6312,38.5621,38.6082,208349.0
2016-03-22 10:50:00,50.24,50.25,50.15,50.16,241063.0,38.6082,38.6159,38.539,38.5467,241063.0
2016-03-22 11:00:00,50.16,50.19,50.12,50.17,224109.0,38.5467,38.5697,38.516,38.5544,224109.0
2016-03-22 11:10:00,50.16,50.27,50.16,50.26,179044.0,38.5467,38.6312,38.5467,38.6235,179044.0
2016-03-22 11:20:00,50.26,50.33,50.24,50.32,215718.0,38.6235,38.6773,38.6082,38.6696,215718.0
2016-03-22 11:30:00,50.32,50.33,50.22,50.23,123969.0,38.6696,38.6773,38.5928,38.6005,123969.0
2016-03-22 11:40:00,50.23,50.29,50.22,50.24,138874.0,38.6005,38.6466,38.5928,38.6082,138874.0
2016-03-22 11:50:00,50.23,50.26,50.2,50.25,139230.0,38.6005,38.6235,38.5774,38.6159,139230.0
2016-03-22 12:00:00,50.25,50.28,50.23,50.27,145627.0,38.6159,38.6389,38.6005,38.6312,145627.0
2016-03-22 12:10:00,50.28,50.35,50.25,50.31,130408.0,38.6389,38.6927,38.6159,38.662,130408.0
2016-03-22 12:20:00,50.32,50.38,50.29,50.37,128549.0,38.6696,38.7158,38.6466,38.7081,128549.0
2016-03-22 12:30:00,50.38,50.41,50.32,50.35,131225.0,38.7158,38.7388,38.6696,38.6927,131225.0
2016-03-22 12:40:00,50.34,50.38,50.33,50.37,134711.0,38.685,38.7158,38.6773,38.7081,134711.0
2016-03-22 12:50:00,50.36,50.46,50.35,50.45,176991.0,38.7004,38.7772,38.6927,38.7695,176991.0
2016-03-22 13:00:00,50.45,50.5,50.41,50.44,165458.0,38.7695,38.808,38.7388,38.7619,165458.0
2016-03-22 13:10:00,50.44,50.47,50.39,50.41,141129.0,38.7619,38.7849,38.7234,38.7388,141129.0
2016-03-22 13:20:00,50.41,50.53,50.4,50.49,233736.0,38.7388,38.831,38.7311,38.8003,233736.0
2016-03-22 13:30:00,50.5,50.54,50.48,50.52,167852.0,38.808,38.8387,38.7926,38.8233,167852.0
2016-03-22 13:40:00,50.52,50.52,50.45,50.5,162133.0,38.8233,38.8233,38.7695,38.808,162133.0
2016-03-22 13:50:00,50.5,50.51,50.46,50.47,143320.0,38.808,38.8157,38.7772,38.7849,143320.0
2016-03-22 14:00:00,50.47,50.51,50.47,50.5,167990.0,38.7849,38.8157,38.7849,38.808,167990.0
2016-03-22 14:10:00,50.5,50.52,50.43,50.48,267857.0,38.808,38.8233,38.7542,38.7926,267857.0
2016-03-22 14:20:00,50.48,50.54,50.45,50.53,207154.0,38.7926,38.8387,38.7695,38.831,207154.0
2016-03-22 14:30:00,50.53,50.58,50.52,50.56,217205.0,38.831,38.8694,38.8233,38.8541,217205.0
2016-03-22 14:40:00,50.56,50.58,50.48,50.51,253114.0,38.8541,38.8694,38.7926,38.8157,253114.0
2016-03-22 14:50:00,50.5,50.51,50.34,50.35,222319.0,38.808,38.8157,38.685,38.6927,222319.0
2016-03-22 15:00:00,50.35,50.36,50.27,50.32,367412.0,38.6927,38.7004,38.6312,38.6696,367412.0
2016-03-22 15:10:00,50.32,50.36,50.2,50.23,309042.0,38.6696,38.7004,38.5774,38.6005,309042.0
2016-03-22 15:20:00,50.24,50.35,50.21,50.34,299464.0,38.6082,38.6927,38.5851,38.685,299464.0
2016-03-22 15:30:00,50.35,50.43,50.32,50.36,429645.0,38.6927,38.7542,38.6696,38.7004,429645.0
2016-03-22 15:40:00,50.36,50.4,50.32,50.39,422515.0,38.7004,38.7311,38.6696,38.7234,422515.0
2016-03-22 15:50:00,50.39,50.44,50.37,50.38,1023604.0,38.7234,38.7619,38.7081,38.7158,1023604.0
2016-03-23 09:30:00,50.18,50.33,50.1,50.18,532275.0,38.5621,38.6773,38.5006,38.5621,532275.0
2016-03-23 09:40:00,50.17,50.19,49.91,49.97,546056.0,38.5544,38.5697,38.3546,38.4007,546056.0
2016-03-23 09:50:00,49.97,50.04,49.94,50.03,264048.0,38.4007,38.4545,38.3776,38.4468,264048.0
2016-03-23 10:00:00,50.04,50.1,49.97,50.08,363945.0,38.4545,38.5006,38.4007,38.4852,363945.0
2016-03-23 10:10:00,50.09,50.17,49.98,49.98,228670.0,38.4929,38.5544,38.4084,38.4084,228670.0
2016-03-23 10:20:00,49.98,50.1,49.97,50.1,224487.0,38.4084,38.5006,38.4007,38.5006,224487.0
2016-03-23 10:30:00,50.09,50.17,49.9,49.92,429178.0,38.4929,38.5544,38.3469,38.3623,429178.0
2016-03-23 10:40:00,49.91,50.0,49.84,49.99,461255.0,38.3546,38.4237,38.3008,38.416,461255.0
2016-03-23 10:50:00,49.98,50.06,49.96,50.0,354013.0,38.4084,38.4698,38.393,38.4237,354013.0
2016-03-23 11:00:00,49.99,50.07,49.96,50.06,303057.0,38.416,38.4775,38.393,38.4698,303057.0
2016-03-23 11:10:00,50.05,50.07,49.95,49.95,210339.0,38.4622,38.4775,38.3853,38.3853,210339.0
2016-03-23 11:20:00,49.96,50.06,49.92,50.03,197600.0,38.393,38.4698,38.3623,38.4468,197600.0
2016-03-23 11:30:00,50.03,50.04,49.88,49.93,206287.0,38.4468,38.4545,38.3315,38.3699,206287.0
2016-03-23 11:40:00,49.92,49.93,49.81,49.83,152201.0,38.3623,38.3699,38.2777,38.2931,152201.0
2016-03-23 11:50:00,49.83,49.93,49.8,49.9,212235.0,38.2931,38.3699,38.27,38.3469,212235.0
2016-03-23 12:00:00,49.9,49.92,49.84,49.85,151426.0,38.3469,38.3623,38.3008,38.3085,151426.0
2016-03-23 12:10:00,49.84,49.94,49.84,49.92,154758.0,38.3008,38.3776,38.3008,38.3623,154758.0
2016-03-23 12:20:00,49.93,50.01,49.92,49.99,130495.0,38.3699,38.4314,38.3623,38.416,130495.0
2016-03-23 12:30:00,49.99,50.04,49.96,49.97,114586.0,38.416,38.4545,38.393,38.4007,114586.0
2016-03-23 12:40:00,49.97,50.02,49.95,50.01,159345.0,38.4007,38.4391,38.3853,38.4314,159345.0
2016-03-23 12:50:00,50.0,50.01,49.91,49.94,159299.0,38.4237,38.4314,38.3546,38.3776,159299.0
2016-03-23 13:00:00,49.94,49.97,49.91,49.94,121529.0,38.3776,38.4007,38.3546,38.3776,121529.0
2016-03-23 13:10:00,49.95,49.99,49.94,49.96,118774.0,38.3853,38.416,38.3776,38.393,118774.0
2016-03-23 13:20:00,49.96,50.01,49.94,49.97,138525.0,38.393,38.4314,38.3776,38.4007,138525.0
2016-03-23 13:30:00,49.97,49.98,49.89,49.91,125603.0,38.4007,38.4084,38.3392,38.3546,125603.0
2016-03-23 13:40:00,49.91,49.91,49.86,49.87,137991.0,38.3546,38.3546,38.3161,38.3238,137991.0
2016-03-23 13:50:00,49.87,49.97,49.87,49.96,136999.0,38.3238,38.4007,38.3238,38.393,136999.0
2016-03-23 14:00:00,49.97,50.0,49.94,49.96,126537.0,38.4007,38.4237,38.3776,38.393,126537.0
2016-03-23 14:10:00,49.96,50.03,49.94,50.02,188240.0,38.393,38.4468,38.3776,38.4391,188240.0
2016-03-23 14:20:00,50.02,50.04,49.9,49.9,185176.0,38.4391,38.4545,38.3469,38.3469,185176.0
2016-03-23 14:30:00,49.9,49.96,49.89,49.89,183642.0,38.3469,38.393,38.3392,38.3392,183642.0
2016-03-23 14:40:00,49.9,49.93,49.81,49.83,238573.0,38.3469,38.3699,38.2777,38.2931,238573.0
2016-03-23 14:50:00,49.83,49.84,49.71,49.71,358857.0,38.2931,38.3008,38.2009,38.2009,358857.0
2016-03-23 15:00:00,49.72,49.82,49.7,49.82,288056.0,38.2086,38.2854,38.1932,38.2854,288056.0
2016-03-23 15:10:00,49.82,49.84,49.77,49.82,275562.0,38.2854,38.3008,38.247,38.2854,275562.0
2016-03-23 15:20:00,49.82,49.91,49.81,49.9,241900.0,38.2854,38.3546,38.2777,38.3469,241900.0
2016-03-23 15:30:00,49.9,49.94,49.85,49.88,232095.0,38.3469,38.3776,38.3085,38.3315,232095.0
2016-03-23 15:40:00,49.88,49.9,49.83,49.85,481830.0,38.3315,38.3469,38.2931,38.3085,481830.0
2016-03-23 15:50:00,49.85,49.87,49.74,49.76,1577312.0,38.3085,38.3238,38.2239,38.2393,1577312.0
2016-03-24 09:30:00,49.02,49.08,48.53,48.64,1608591.0,37.6706,37.7167,37.2941,37.3786,1608591.0
2016-03-24 09:40:00,48.64,48.79,48.53,48.61,831920.0,37.3786,37.4939,37.2941,37.3556,831920.0
2016-03-24 09:50:00,48.61,48.81,48.59,48.79,536083.0,37.3556,37.5092,37.3402,37.4939,536083.0
2016-03-24 10:00:00,48.79,48.79,48.71,48.73,418868.0,37.4939,37.4939,37.4324,37.4478,418868.0
2016-03-24 10:10:00,48.73,48.75,48.63,48.64,629526.0,37.4478,37.4631,37.3709,37.3786,629526.0
2016-03-24 10:20:00,48.64,48.77,48.55,48.55,439558.0,37.3786,37.4785,37.3094,37.3094,439558.0
2016-03-24 10:30:00,48.55,48.63,48.53,48.54,780146.0,37.3094,37.3709,37.2941,37.3018,780146.0
2016-03-24 10:40:00,48.54,48.71,48.52,48.61,680343.0,37.3018,37.4324,37.2864,37.3556,680343.0
2016-03-24 10:50:00,48.61,48.73,48.58,48.72,575390.0,37.3556,37.4478,37.3325,37.4401,575390.0
2016-03-24 11:00:00,48.72,48.77,48.63,48.66,405701.0,37.4401,37.4785,37.3709,37.394,405701.0
2016-03-24 11:10:00,48.67,48.73,48.63,48.65,294385.0,37.4017,37.4478,37.3709,37.3863,294385.0
2016-03-24 11:20:00,48.65,48.7,48.61,48.66,584856.0,37.3863,37.4247,37.3556,37.394,584856.0
2016-03-24 11:30:00,48.66,48.74,48.61,48.62,633078.0,37.394,37.4555,37.3556,37.3632,633078.0
2016-03-24 11:40:00,48.62,48.66,48.56,48.66,360516.0,37.3632,37.394,37.3171,37.394,360516.0
2016-03-24 11:50:00,48.66,48.67,48.59,48.66,243271.0,37.394,37.4017,37.3402,37.394,243271.0
2016-03-24 12:00:00,48.66,48.83,48.65,48.76,564569.0,37.394,37.5246,37.3863,37.4708,564569.0
2016-03-24 12:10:00,48.76,48.8,48.64,48.64,420349.0,37.4708,37.5016,37.3786,37.3786,420349.0
2016-03-24 12:20:00,48.65,48.69,48.6,48.65,224059.0,37.3863,37.417,37.3479,37.3863,224059.0
2016-03-24 12:30:00,48.65,48.72,48.6,48.6,248726.0,37.3863,37.4401,37.3479,37.3479,248726.0
2016-03-24 12:40:00,48.6,48.63,48.56,48.59,283602.0,37.3479,37.3709,37.3171,37.3402,283602.0
2016-03-24 12:50:00,48.59,48.67,48.58,48.64,225863.0,37.3402,37.4017,37.3325,37.3786,225863.0
2016-03-24 13:00:00,48.64,48.71,48.63,48.69,319210.0,37.3786,37.4324,37.3709,37.417,319210.0
2016-03-24 13:10:00,48.69,48.71,48.67,48.68,405472.0,37.417,37.4324,37.4017,37.4093,405472.0
2016-03-24 13:20:00,48.67,48.73,48.65,48.7,248228.0,37.4017,37.4478,37.3863,37.4247,248228.0
2016-03-24 13:30:00,48.7,48.71,48.65,48.67,172221.0,37.4247,37.4324,37.3863,37.4017,172221.0
2016-03-24 13:40:00,48.67,48.75,48.65,48.73,312471.0,37.4017,37.4631,37.3863,37.4478,312471.0
2016-03-24 13:50:00,48.72,48.75,48.69,48.71,210805.0,37.4401,37.4631,37.417,37.4324,210805.0
2016-03-24 14:00:00,48.72,48.73,48.64,48.67,262033.0,37.4401,37.4478,37.3786,37.4017,262033.0
2016-03-24 14:10:00,48.66,48.68,48.62,48.65,264012.0,37.394,37.4093,37.3632,37.3863,264012.0
2016-03-24 14:20:00,48.66,48.74,48.65,48.7,235337.0,37.394,37.4555,37.3863,37.4247,235337.0
2016-03-24 14:30:00,48.71,48.75,48.67,48.73,291252.0,37.4324,37.4631,37.4017,37.4478,291252.0
2016-03-24 14:40:00,48.73,48.75,48.7,48.74,317962.0,37.4478,37.4631,37.4247,37.4555,317962.0
2016-03-24 14:50:00,48.75,48.79,48.73,48.78,346892.0,37.4631,37.4939,37.4478,37.4862,346892.0
2016-03-24 15:00:00,48.78,48.79,48.71,48.72,323581.0,37.4862,37.4939,37.4324,37.4401,323581.0
2016-03-24 15:10:00,48.72,48.79,48.72,48.77,413952.0,37.4401,37.4939,37.4401,37.4785,413952.0
2016-03-24 15:20:00,48.76,48.84,48.74,48.78,367681.0,37.4708,37.5323,37.4555,37.4862,367681.0
2016-03-24 15:30:00,48.79,48.85,48.77,48.81,462234.0,37.4939,37.54,37.4785,37.5092,462234.0
2016-03-24 15:40:00,48.81,48.88,48.81,48.87,475798.0,37.5092,37.563,37.5092,37.5554,475798.0
2016-03-24 15:50:00,48.87,48.92,48.83,48.89,1284251.0,37.5554,37.5938,37.5246,37.5707,1284251.0
2016-03-28 09:30:00,49.04,49.04,48.7,48.76,668134.0,37.686,37.686,37.4247,37.4708,668134.0
2016-03-28 09:40:00,48.75,48.8,48.64,48.68,986147.0,37.4631,37.5016,37.3786,37.4093,986147.0
2016-03-28 09:50:00,48.68,48.83,48.66,48.71,591632.0,37.4093,37.5246,37.394,37.4324,591632.0
2016-03-28 10:00:00,48.71,48.78,48.67,48.75,753554.0,37.4324,37.4862,37.4017,37.4631,753554.0
2016-03-28 10:10:00,48.75,48.86,48.74,48.77,504845.0,37.4631,37.5477,37.4555,37.4785,504845.0
2016-03-28 10:20:00,48.76,48.76,48.69,48.7,481235.0,37.4708,37.4708,37.417,37.4247,481235.0
2016-03-28 10:30:00,48.69,48.71,48.55,48.57,450707.0,37.417,37.4324,37.3094,37.3248,450707.0
2016-03-28 10:40:00,48.57,48.72,48.55,48.71,270731.0,37.3248,37.4401,37.3094,37.4324,270731.0
2016-03-28 10:50:00,48.72,48.72,48.63,48.65,280349.0,37.4401,37.4401,37.3709,37.3863,280349.0
2016-03-28 11:00:00,48.65,48.72,48.64,48.67,447593.0,37.3863,37.4401,37.3786,37.4017,447593.0
2016-03-28 11:10:00,48.66,48.73,48.62,48.63,360255.0,37.394,37.4478,37.3632,37.3709,360255.0
2016-03-28 11:20:00,48.63,48.74,48.57,48.73,324945.0,37.3709,37.4555,37.3248,37.4478,324945.0
2016-03-28 11:30:00,48.73,48.81,48.7,48.76,230039.0,37.4478,37.5092,37.4247,37.4708,230039.0
2016-03-28 11:40:00,48.76,48.86,48.75,48.8,292518.0,37.4708,37.5477,37.4631,37.5016,292518.0
2016-03-28 11:50:00,48.8,48.81,48.75,48.77,529842.0,37.5016,37.5092,37.4631,37.4785,529842.0
2016-03-28 12:00:00,48.77,48.79,48.75,48.77,272727.0,37.4785,37.4939,37.4631,37.4785,272727.0
2016-03-28 12:10:00,48.77,48.86,48.75,48.86,260550.0,37.4785,37.5477,37.4631,37.5477,260550.0
2016-03-28 12:20:00,48.86,48.87,48.79,48.81,364300.0,37.5477,37.5554,37.4939,37.5092,364300.0
2016-03-28 12:30:00,48.81,48.88,48.8,48.88,413442.0,37.5092,37.563,37.5016,37.563,413442.0
2016-03-28 12:40:00,48.88,48.97,48.87,48.94,298745.0,37.563,37.6322,37.5554,37.6092,298745.0
2016-03-28 12:50:00,48.94,48.95,48.89,48.94,201442.0,37.6092,37.6168,37.5707,37.6092,201442.0
2016-03-28 13:00:00,48.95,49.0,48.92,48.97,357528.0,37.6168,37.6553,37.5938,37.6322,357528.0
2016-03-28 13:10:00,48.98,48.98,48.89,48.91,215416.0,37.6399,37.6399,37.5707,37.5861,215416.0
2016-03-28 13:20:00,48.92,48.92,48.86,48.9,373195.0,37.5938,37.5938,37.5477,37.5784,373195.0
2016-03-28 13:30:00,48.9,48.93,48.87,48.89,324871.0,37.5784,37.6015,37.5554,37.5707,324871.0
2016-03-28 13:40:00,48.89,48.95,48.88,48.92,151660.0,37.5707,37.6168,37.563,37.5938,151660.0
2016-03-28 13:50:00,48.93,48.97,48.91,48.94,179199.0,37.6015,37.6322,37.5861,37.6092,179199.0
2016-03-28 14:00:00,48.94,48.98,48.89,48.96,530674.0,37.6092,37.6399,37.5707,37.6245,530674.0
2016-03-28 14:10:00,48.96,49.0,48.84,48.95,883150.0,37.6245,37.6553,37.5323,37.6168,883150.0
2016-03-28 14:20:00,48.95,48.96,48.87,48.93,398308.0,37.6168,37.6245,37.5554,37.6015,398308.0
2016-03-28 14:30:00,48.93,48.93,48.86,48.9,189623.0,37.6015,37.6015,37.5477,37.5784,189623.0
2016-03-28 14:40:00,48.9,48.91,48.82,48.83,290046.0,37.5784,37.5861,37.5169,37.5246,290046.0
2016-03-28 14:50:00,48.84,48.85,48.77,48.77,240858.0,37.5323,37.54,37.4785,37.4785,240858.0
2016-03-28 15:00:00,48.78,48.85,48.76,48.83,222038.0,37.4862,37.54,37.4708,37.5246,222038.0
2016-03-28 15:10:00,48.84,48.86,48.8,48.82,225977.0,37.5323,37.5477,37.5016,37.5169,225977.0
2016-03-28 15:20:00,48.81,48.87,48.77,48.79,244776.0,37.5092,37.5554,37.4785,37.4939,244776.0
2016-03-28 15:30:00,48.78,48.8,48.74,48.77,333093.0,37.4862,37.5016,37.4555,37.4785,333093.0
2016-03-28 15:40:00,48.78,48.82,48.72,48.75,533587.0,37.4862,37.5169,37.4401,37.4631,533587.0
2016-03-28 15:50:00,48.74,48.8,48.68,48.7,1585248.0,37.4555,37.5016,37.4093,37.4247,1585248.0
2016-03-29 09:30:00,48.62,48.65,48.14,48.29,992530.0,37.3632,37.3863,36.9944,37.1096,992530.0
2016-03-29 09:40:00,48.29,48.3,48.12,48.23,396159.0,37.1096,37.1173,36.979,37.0635,396159.0
2016-03-29 09:50:00,48.22,48.35,48.12,48.33,414313.0,37.0558,37.1558,36.979,37.1404,414313.0
2016-03-29 10:00:00,48.33,48.39,48.26,48.32,429296.0,37.1404,37.1865,37.0866,37.1327,429296.0
2016-03-29 10:10:00,48.32,48.32,48.15,48.16,389098.0,37.1327,37.1327,37.0021,37.0097,389098.0
2016-03-29 10:20:00,48.16,48.27,48.15,48.26,264192.0,37.0097,37.0943,37.0021,37.0866,264192.0
2016-03-29 10:30:00,48.26,48.31,48.19,48.2,436619.0,37.0866,37.125,37.0328,37.0405,436619.0
2016-03-29 10:40:00,48.2,48.22,48.15,48.18,362805.0,37.0405,37.0558,37.0021,37.0251,362805.0
2016-03-29 10:50:00,48.18,48.19,48.11,48.16,313732.0,37.0251,37.0328,36.9713,37.0097,313732.0
2016-03-29 11:00:00,48.16,48.19,48.04,48.05,373979.0,37.0097,37.0328,36.9175,36.9252,373979.0
2016-03-29 11:10:00,48.05,48.08,48.01,48.04,351599.0,36.9252,36.9483,36.8945,36.9175,351599.0
2016-03-29 11:20:00,48.04,48.04,47.96,47.98,615716.0,36.9175,36.9175,36.856,36.8714,615716.0
2016-03-29 11:30:00,47.98,48.0,47.91,47.93,456898.0,36.8714,36.8868,36.8176,36.833,456898.0
2016-03-29 11:40:00,47.93,48.01,47.91,47.99,595460.0,36.833,36.8945,36.8176,36.8791,595460.0
2016-03-29 11:50:00,47.99,48.08,47.98,48.07,433012.0,36.8791,36.9483,36.8714,36.9406,433012.0
2016-03-29 12:00:00,48.06,48.12,48.06,48.09,370296.0,36.9329,36.979,36.9329,36.9559,370296.0
2016-03-29 12:10:00,48.1,48.16,48.09,48.13,377235.0,36.9636,37.0097,36.9559,36.9867,377235.0
2016-03-29 12:20:00,48.13,48.2,48.08,48.19,767481.0,36.9867,37.0405,36.9483,37.0328,767481.0
2016-03-29 12:30:00,48.19,48.28,48.12,48.12,602666.0,37.0328,37.102,36.979,36.979,602666.0
2016-03-29 12:40:00,48.12,48.19,48.08,48.09,398459.0,36.979,37.0328,36.9483,36.9559,398459.0
2016-03-29 12:50:00,48.09,48.12,48.02,48.05,288755.0,36.9559,36.979,36.9022,36.9252,288755.0
2016-03-29 13:00:00,48.05,48.07,48.0,48.03,308358.0,36.9252,36.9406,36.8868,36.9098,308358.0
2016-03-29 13:10:00,48.02,48.05,48.0,48.04,246482.0,36.9022,36.9252,36.8868,36.9175,246482.0
2016-03-29 13:20:00,48.04,48.04,47.93,47.95,525547.0,36.9175,36.9175,36.833,36.8484,525547.0
2016-03-29 13:30:00,47.95,47.95,47.88,47.89,356074.0,36.8484,36.8484,36.7946,36.8023,356074.0
2016-03-29 13:40:00,47.89,47.93,47.88,47.9,400100.0,36.8023,36.833,36.7946,36.8099,400100.0
2016-03-29 13:50:00,47.9,47.93,47.89,47.91,376305.0,36.8099,36.833,36.8023,36.8176,376305.0
2016-03-29 14:00:00,47.91,48.01,47.84,48.01,652347.0,36.8176,36.8945,36.7638,36.8945,652347.0
2016-03-29 14:10:00,48.01,48.02,47.92,47.95,488525.0,36.8945,36.9022,36.8253,36.8484,488525.0
2016-03-29 14:20:00,47.95,47.98,47.92,47.93,536945.0,36.8484,36.8714,36.8253,36.833,536945.0
2016-03-29 14:30:00,47.94,48.0,47.9,47.98,788320.0,36.8407,36.8868,36.8099,36.8714,788320.0
2016-03-29 14:40:00,47.98,48.0,47.93,47.96,591715.0,36.8714,36.8868,36.833,36.856,591715.0
2016-03-29 14:50:00,47.96,47.96,47.88,47.92,587983.0,36.856,36.856,36.7946,36.8253,587983.0
2016-03-29 15:00:00,47.91,47.97,47.9,47.97,549757.0,36.8176,36.8637,36.8099,36.8637,549757.0
2016-03-29 15:10:00,47.97,48.03,47.96,48.0,552571.0,36.8637,36.9098,36.856,36.8868,552571.0
2016-03-29 15:20:00,48.0,48.05,47.99,48.05,534240.0,36.8868,36.9252,36.8791,36.9252,534240.0
2016-03-29 15:30:00,48.05,48.12,48.04,48.09,598270.0,36.9252,36.979,36.9175,36.9559,598270.0
2016-03-29 15:40:00,48.09,48.13,48.06,48.08,733156.0,36.9559,36.9867,36.9329,36.9483,733156.0
2016-03-29 15:50:00,48.07,48.12,48.04,48.06,2399864.0,36.9406,36.979,36.9175,36.9329,2399864.0
2016-03-30 09:30:00,48.38,48.47,48.14,48.26,1148607.0,37.1788,37.248,36.9944,37.0866,1148607.0
2016-03-30 09:40:00,48.26,48.48,48.24,48.41,836785.0,37.0866,37.2557,37.0712,37.2019,836785.0
2016-03-30 09:50:00,48.41,48.47,48.38,48.44,575062.0,37.2019,37.248,37.1788,37.2249,575062.0
2016-03-30 10:00:00,48.44,48.51,48.43,48.5,578886.0,37.2249,37.2787,37.2172,37.271,578886.0
2016-03-30 10:10:00,48.5,48.57,48.47,48.52,654360.0,37.271,37.3248,37.248,37.2864,654360.0
2016-03-30 10:20:00,48.52,48.59,48.48,48.59,610225.0,37.2864,37.3402,37.2557,37.3402,610225.0
2016-03-30 10:30:00,48.58,48.77,48.58,48.76,485646.0,37.3325,37.4785,37.3325,37.4708,485646.0
2016-03-30 10:40:00,48.76,48.88,48.72,48.73,504136.0,37.4708,37.563,37.4401,37.4478,504136.0
2016-03-30 10:50:00,48.74,48.8,48.68,48.73,275091.0,37.4555,37.5016,37.4093,37.4478,275091.0
2016-03-30 11:00:00,48.73,48.9,48.72,48.9,343575.0,37.4478,37.5784,37.4401,37.5784,343575.0
2016-03-30 11:10:00,48.89,48.94,48.86,48.86,418995.0,37.5707,37.6092,37.5477,37.5477,418995.0
2016-03-30 11:20:00,48.86,49.04,48.84,48.98,650148.0,37.5477,37.686,37.5323,37.6399,650148.0
2016-03-30 11:30:00,48.97,49.0,48.91,48.92,373228.0,37.6322,37.6553,37.5861,37.5938,373228.0
2016-03-30 11:40:00,48.93,49.05,48.91,49.02,443810.0,37.6015,37.6937,37.5861,37.6706,443810.0
2016-03-30 11:50:00,49.03,49.09,49.0,49.09,261585.0,37.6783,37.7244,37.6553,37.7244,261585.0
2016-03-30 12:00:00,49.08,49.09,49.02,49.08,256042.0,37.7167,37.7244,37.6706,37.7167,256042.0
2016-03-30 12:10:00,49.07,49.1,49.04,49.1,189824.0,37.7091,37.7321,37.686,37.7321,189824.0
2016-03-30 12:20:00,49.09,49.16,48.99,49.0,333512.0,37.7244,37.7782,37.6476,37.6553,333512.0
2016-03-30 12:30:00,49.0,49.01,48.88,48.88,195116.0,37.6553,37.6629,37.563,37.563,195116.0
2016-03-30 12:40:00,48.88,48.91,48.84,48.88,182030.0,37.563,37.5861,37.5323,37.563,182030.0
2016-03-30 12:50:00,48.88,48.9,48.81,48.85,229216.0,37.563,37.5784,37.5092,37.54,229216.0
2016-03-30 13:00:00,48.85,48.88,48.79,48.82,154547.0,37.54,37.563,37.4939,37.5169,154547.0
2016-03-30 13:10:00,48.81,48.81,48.73,48.75,202158.0,37.5092,37.5092,37.4478,37.4631,202158.0
2016-03-30 13:20:00,48.75,48.8,48.74,48.79,124450.0,37.4631,37.5016,37.4555,37.4939,124450.0
2016-03-30 13:30:00,48.79,48.79,48.72,48.78,177200.0,37.4939,37.4939,37.4401,37.4862,177200.0
2016-03-30 13:40:00,48.78,48.86,48.76,48.84,209747.0,37.4862,37.5477,37.4708,37.5323,209747.0
2016-03-30 13:50:00,48.85,48.86,48.8,48.81,153325.0,37.54,37.5477,37.5016,37.5092,153325.0
2016-03-30 14:00:00,48.81,48.87,48.76,48.87,221322.0,37.5092,37.5554,37.4708,37.5554,221322.0
2016-03-30 14:10:00,48.87,48.89,48.79,48.8,187103.0,37.5554,37.5707,37.4939,37.5016,187103.0
2016-03-30 14:20:00,48.8,48.81,48.73,48.79,219548.0,37.5016,37.5092,37.4478,37.4939,219548.0
2016-03-30 14:30:00,48.79,48.81,48.75,48.75,291101.0,37.4939,37.5092,37.4631,37.4631,291101.0
2016-03-30 14:40:00,48.76,48.76,48.7,48.73,190866.0,37.4708,37.4708,37.4247,37.4478,190866.0
2016-03-30 14:50:00,48.73,48.76,48.72,48.73,160508.0,37.4478,37.4708,37.4401,37.4478,160508.0
2016-03-30 15:00:00,48.72,48.83,48.72,48.8,294954.0,37.4401,37.5246,37.4401,37.5016,294954.0
2016-03-30 15:10:00,48.8,48.81,48.73,48.76,222984.0,37.5016,37.5092,37.4478,37.4708,222984.0
2016-03-30 15:20:00,48.76,48.81,48.75,48.78,253247.0,37.4708,37.5092,37.4631,37.4862,253247.0
2016-03-30 15:30:00,48.79,48.79,48.73,48.77,372319.0,37.4939,37.4939,37.4478,37.4785,372319.0
2016-03-30 15:40:00,48.78,48.78,48.65,48.66,547307.0,37.4862,37.4862,37.3863,37.394,547307.0
2016-03-30 15:50:00,48.65,48.71,48.61,48.65,1281959.0,37.3863,37.4324,37.3556,37.3863,1281959.0
2016-03-31 09:30:00,48.6,48.73,48.35,48.59,793267.0,37.3479,37.4478,37.1558,37.3402,793267.0
2016-03-31 09:40:00,48.6,48.68,48.56,48.64,362093.0,37.3479,37.4093,37.3171,37.3786,362093.0
2016-03-31 09:50:00,48.64,48.68,48.5,48.54,398810.0,37.3786,37.4093,37.271,37.3018,398810.0
2016-03-31 10:00:00,48.55,48.8,48.5,48.79,380299.0,37.3094,37.5016,37.271,37.4939,380299.0
2016-03-31 10:10:00,48.8,48.84,48.75,48.79,371583.0,37.5016,37.5323,37.4631,37.4939,371583.0
2016-03-31 10:20:00,48.79,48.8,48.67,48.67,416204.0,37.4939,37.5016,37.4017,37.4017,416204.0
2016-03-31 10:30:00,48.68,48.7,48.6,48.61,471944.0,37.4093,37.4247,37.3479,37.3556,471944.0
2016-03-31 10:40:00,48.61,48.65,48.59,48.61,286746.0,37.3556,37.3863,37.3402,37.3556,286746.0
2016-03-31 10:50:00,48.61,48.69,48.61,48.61,245495.0,37.3556,37.417,37.3556,37.3556,245495.0
2016-03-31 11:00:00,48.6,48.77,48.59,48.73,310280.0,37.3479,37.4785,37.3402,37.4478,310280.0
2016-03-31 11:10:00,48.72,48.76,48.7,48.71,291408.0,37.4401,37.4708,37.4247,37.4324,291408.0
2016-03-31 11:20:00,48.71,48.72,48.6,48.64,271572.0,37.4324,37.4401,37.3479,37.3786,271572.0
2016-03-31 11:30:00,48.65,48.72,48.65,48.7,290978.0,37.3863,37.4401,37.3863,37.4247,290978.0
2016-03-31 11:40:00,48.7,48.73,48.69,48.7,291126.0,37.4247,37.4478,37.417,37.4247,291126.0
2016-03-31 11:50:00,48.7,48.76,48.7,48.72,148347.0,37.4247,37.4708,37.4247,37.4401,148347.0
2016-03-31 12:00:00,48.73,48.8,48.7,48.76,171090.0,37.4478,37.5016,37.4247,37.4708,171090.0
2016-03-31 12:10:00,48.75,48.77,48.73,48.77,93612.0,37.4631,37.4785,37.4478,37.4785,93612.0
2016-03-31 12:20:00,48.76,48.77,48.7,48.73,135991.0,37.4708,37.4785,37.4247,37.4478,135991.0
2016-03-31 12:30:00,48.73,48.73,48.67,48.69,124941.0,37.4478,37.4478,37.4017,37.417,124941.0
2016-03-31 12:40:00,48.69,48.7,48.64,48.65,163784.0,37.417,37.4247,37.3786,37.3863,163784.0
2016-03-31 12:50:00,48.66,48.67,48.63,48.65,137477.0,37.394,37.4017,37.3709,37.3863,137477.0
2016-03-31 13:00:00,48.64,48.67,48.61,48.64,238150.0,37.3786,37.4017,37.3556,37.3786,238150.0
2016-03-31 13:10:00,48.64,48.68,48.61,48.62,112580.0,37.3786,37.4093,37.3556,37.3632,112580.0
2016-03-31 13:20:00,48.62,48.66,48.61,48.66,139178.0,37.3632,37.394,37.3556,37.394,139178.0
2016-03-31 13:30:00,48.65,48.66,48.6,48.61,207110.0,37.3863,37.394,37.3479,37.3556,207110.0
2016-03-31 13:40:00,48.62,48.66,48.58,48.65,221192.0,37.3632,37.394,37.3325,37.3863,221192.0
2016-03-31 13:50:00,48.65,48.67,48.58,48.62,183044.0,37.3863,37.4017,37.3325,37.3632,183044.0
2016-03-31 14:00:00,48.61,48.62,48.52,48.53,216319.0,37.3556,37.3632,37.2864,37.2941,216319.0
2016-03-31 14:10:00,48.52,48.56,48.51,48.52,582427.0,37.2864,37.3171,37.2787,37.2864,582427.0
2016-03-31 14:20:00,48.53,48.54,48.43,48.44,157389.0,37.2941,37.3018,37.2172,37.2249,157389.0
2016-03-31 14:30:00,48.43,48.46,48.37,48.38,244140.0,37.2172,37.2403,37.1711,37.1788,244140.0
2016-03-31 14:40:00,48.37,48.38,48.28,48.3,201580.0,37.1711,37.1788,37.102,37.1173,201580.0
2016-03-31 14:50:00,48.3,48.38,48.27,48.34,232553.0,37.1173,37.1788,37.0943,37.1481,232553.0
2016-03-31 15:00:00,48.33,48.37,48.29,48.34,228117.0,37.1404,37.1711,37.1096,37.1481,228117.0
2016-03-31 15:10:00,48.34,48.35,48.27,48.3,236422.0,37.1481,37.1558,37.0943,37.1173,236422.0
2016-03-31 15:20:00,48.31,48.39,48.3,48.37,320893.0,37.125,37.1865,37.1173,37.1711,320893.0
2016-03-31 15:30:00,48.37,48.42,48.36,48.4,313347.0,37.1711,37.2095,37.1634,37.1942,313347.0
2016-03-31 15:40:00,48.41,48.51,48.36,48.51,742586.0,37.2019,37.2787,37.1634,37.2787,742586.0
2016-03-31 15:50:00,48.51,48.51,48.32,48.35,1280508.0,37.2787,37.2787,37.1327,37.1558,1280508.0
2016-04-01 09:30:00,48.23,48.24,47.82,47.84,804844.0,37.0635,37.0712,36.7485,36.7638,804844.0
2016-04-01 09:40:00,47.83,48.0,47.77,47.97,424988.0,36.7561,36.8868,36.71,36.8637,424988.0
2016-04-01 09:50:00,47.97,48.05,47.91,48.05,290915.0,36.8637,36.9252,36.8176,36.9252,290915.0
2016-04-01 10:00:00,48.05,48.21,48.01,48.15,568235.0,36.9252,37.0482,36.8945,37.0021,568235.0
2016-04-01 10:10:00,48.16,48.32,48.15,48.25,493227.0,37.0097,37.1327,37.0021,37.0789,493227.0
2016-04-01 10:20:00,48.25,48.33,48.22,48.29,281255.0,37.0789,37.1404,37.0558,37.1096,281255.0
2016-04-01 10:30:00,48.29,48.5,48.27,48.48,369634.0,37.1096,37.271,37.0943,37.2557,369634.0
2016-04-01 10:40:00,48.48,48.57,48.47,48.52,488410.0,37.2557,37.3248,37.248,37.2864,488410.0
2016-04-01 10:50:00,48.53,48.54,48.44,48.51,481493.0,37.2941,37.3018,37.2249,37.2787,481493.0
2016-04-01 11:00:00,48.52,48.56,48.49,48.55,354959.0,37.2864,37.3171,37.2633,37.3094,354959.0
2016-04-01 11:10:00,48.55,48.55,48.43,48.43,258020.0,37.3094,37.3094,37.2172,37.2172,258020.0
2016-04-01 11:20:00,48.43,48.46,48.39,48.41,255053.0,37.2172,37.2403,37.1865,37.2019,255053.0
2016-04-01 11:30:00,48.41,48.55,48.39,48.54,211590.0,37.2019,37.3094,37.1865,37.3018,211590.0
2016-04-01 11:40:00,48.54,48.58,48.45,48.46,249033.0,37.3018,37.3325,37.2326,37.2403,249033.0
2016-04-01 11:50:00,48.45,48.49,48.41,48.45,176233.0,37.2326,37.2633,37.2019,37.2326,176233.0
2016-04-01 12:00:00,48.46,48.48,48.35,48.38,166458.0,37.2403,37.2557,37.1558,37.1788,166458.0
2016-04-01 12:10:00,48.39,48.41,48.33,48.38,222253.0,37.1865,37.2019,37.1404,37.1788,222253.0
2016-04-01 12:20:00,48.38,48.39,48.27,48.3,196915.0,37.1788,37.1865,37.0943,37.1173,196915.0
2016-04-01 12:30:00,48.3,48.4,48.29,48.36,145342.0,37.1173,37.1942,37.1096,37.1634,145342.0
2016-04-01 12:40:00,48.37,48.42,48.36,48.39,160016.0,37.1711,37.2095,37.1634,37.1865,160016.0
2016-04-01 12:50:00,48.4,48.42,48.34,48.4,157654.0,37.1942,37.2095,37.1481,37.1942,157654.0
2016-04-01 13:00:00,48.4,48.44,48.38,48.44,143726.0,37.1942,37.2249,37.1788,37.2249,143726.0
2016-04-01 13:10:00,48.44,48.5,48.43,48.47,108265.0,37.2249,37.271,37.2172,37.248,108265.0
2016-04-01 13:20:00,48.48,48.58,48.48,48.54,291203.0,37.2557,37.3325,37.2557,37.3018,291203.0
2016-04-01 13:30:00,48.55,48.57,48.52,48.55,231145.0,37.3094,37.3248,37.2864,37.3094,231145.0
2016-04-01 13:40:00,48.55,48.56,48.5,48.52,147700.0,37.3094,37.3171,37.271,37.2864,147700.0
2016-04-01 13:50:00,48.52,48.54,48.47,48.47,160350.0,37.2864,37.3018,37.248,37.248,160350.0
2016-04-01 14:00:00,48.48,48.55,48.45,48.53,244932.0,37.2557,37.3094,37.2326,37.2941,244932.0
2016-04-01 14:10:00,48.54,48.55,48.44,48.44,188876.0,37.3018,37.3094,37.2249,37.2249,188876.0
2016-04-01 14:20:00,48.44,48.46,48.41,48.44,188122.0,37.2249,37.2403,37.2019,37.2249,188122.0
2016-04-01 14:30:00,48.44,48.55,48.41,48.51,183928.0,37.2249,37.3094,37.2019,37.2787,183928.0
2016-04-01 14:40:00,48.5,48.58,48.5,48.56,210527.0,37.271,37.3325,37.271,37.3171,210527.0
2016-04-01 14:50:00,48.56,48.56,48.45,48.46,137806.0,37.3171,37.3171,37.2326,37.2403,137806.0
2016-04-01 15:00:00,48.46,48.52,48.45,48.46,227169.0,37.2403,37.2864,37.2326,37.2403,227169.0
2016-04-01 15:10:00,48.47,48.49,48.41,48.46,242804.0,37.248,37.2633,37.2019,37.2403,242804.0
2016-04-01 15:20:00,48.46,48.46,48.4,48.43,316892.0,37.2403,37.2403,37.1942,37.2172,316892.0
2016-04-01 15:30:00,48.43,48.5,48.41,48.48,375013.0,37.2172,37.271,37.2019,37.2557,375013.0
2016-04-01 15:40:00,48.48,48.54,48.46,48.52,521743.0,37.2557,37.3018,37.2403,37.2864,521743.0
2016-04-01 15:50:00,48.51,48.54,48.43,48.45,1127626.0,37.2787,37.3018,37.2172,37.2326,1127626.0
2016-04-04 09:30:00,48.42,48.48,48.23,48.28,527797.0,37.2095,37.2557,37.0635,37.102,527797.0
2016-04-04 09:40:00,48.28,48.39,48.26,48.34,331655.0,37.102,37.1865,37.0866,37.1481,331655.0
2016-04-04 09:50:00,48.34,48.5,48.33,48.5,395975.0,37.1481,37.271,37.1404,37.271,395975.0
2016-04-04 10:00:00,48.5,48.54,48.4,48.47,398089.0,37.271,37.3018,37.1942,37.248,398089.0
2016-04-04 10:10:00,48.48,48.5,48.4,48.5,305681.0,37.2557,37.271,37.1942,37.271,305681.0
2016-04-04 10:20:00,48.5,48.61,48.5,48.61,456384.0,37.271,37.3556,37.271,37.3556,456384.0
2016-04-04 10:30:00,48.6,48.67,48.55,48.58,437751.0,37.3479,37.4017,37.3094,37.3325,437751.0
2016-04-04 10:40:00,48.57,48.6,48.41,48.41,521806.0,37.3248,37.3479,37.2019,37.2019,521806.0
2016-04-04 10:50:00,48.41,48.42,48.27,48.31,326414.0,37.2019,37.2095,37.0943,37.125,326414.0
2016-04-04 11:00:00,48.31,48.35,48.26,48.33,220346.0,37.125,37.1558,37.0866,37.1404,220346.0
2016-04-04 11:10:00,48.33,48.34,48.2,48.3,285644.0,37.1404,37.1481,37.0405,37.1173,285644.0
2016-04-04 11:20:00,48.3,48.34,48.26,48.32,226142.0,37.1173,37.1481,37.0866,37.1327,226142.0
2016-04-04 11:30:00,48.32,48.35,48.3,48.33,131463.0,37.1327,37.1558,37.1173,37.1404,131463.0
2016-04-04 11:40:00,48.33,48.34,48.26,48.28,208773.0,37.1404,37.1481,37.0866,37.102,208773.0
2016-04-04 11:50:00,48.29,48.35,48.27,48.35,184346.0,37.1096,37.1558,37.0943,37.1558,184346.0
2016-04-04 12:00:00,48.35,48.46,48.34,48.45,212402.0,37.1558,37.2403,37.1481,37.2326,212402.0
2016-04-04 12:10:00,48.45,48.51,48.44,48.46,153943.0,37.2326,37.2787,37.2249,37.2403,153943.0
2016-04-04 12:20:00,48.46,48.46,48.41,48.41,158217.0,37.2403,37.2403,37.2019,37.2019,158217.0
2016-04-04 12:30:00,48.42,48.44,48.39,48.42,107521.0,37.2095,37.2249,37.1865,37.2095,107521.0
2016-04-04 12:40:00,48.41,48.46,48.39,48.42,115275.0,37.2019,37.2403,37.1865,37.2095,115275.0
2016-04-04 12:50:00,48.41,48.48,48.41,48.48,133472.0,37.2019,37.2557,37.2019,37.2557,133472.0
2016-04-04 13:00:00,48.47,48.51,48.45,48.51,208509.0,37.248,37.2787,37.2326,37.2787,208509.0
2016-04-04 13:10:00,48.51,48.52,48.49,48.5,288287.0,37.2787,37.2864,37.2633,37.271,288287.0
2016-04-04 13:20:00,48.5,48.54,48.5,48.5,142531.0,37.271,37.3018,37.271,37.271,142531.0
2016-04-04 13:30:00,48.51,48.52,48.48,48.5,197997.0,37.2787,37.2864,37.2557,37.271,197997.0
2016-04-04 13:40:00,48.5,48.52,48.47,48.47,219334.0,37.271,37.2864,37.248,37.248,219334.0
2016-04-04 13:50:00,48.47,48.48,48.43,48.45,168672.0,37.248,37.2557,37.2172,37.2326,168672.0
2016-04-04 14:00:00,48.45,48.49,48.43,48.46,281656.0,37.2326,37.2633,37.2172,37.2403,281656.0
2016-04-04 14:10:00,48.46,48.47,48.35,48.39,296840.0,37.2403,37.248,37.1558,37.1865,296840.0
2016-04-04 14:20:00,48.39,48.41,48.37,48.39,159166.0,37.1865,37.2019,37.1711,37.1865,159166.0
2016-04-04 14:30:00,48.39,48.41,48.38,48.4,182909.0,37.1865,37.2019,37.1788,37.1942,182909.0
2016-04-04 14:40:00,48.41,48.47,48.4,48.47,134869.0,37.2019,37.248,37.1942,37.248,134869.0
2016-04-04 14:50:00,48.47,48.47,48.43,48.46,189240.0,37.248,37.248,37.2172,37.2403,189240.0
2016-04-04 15:00:00,48.46,48.5,48.44,48.45,204053.0,37.2403,37.271,37.2249,37.2326,204053.0
2016-04-04 15:10:00,48.45,48.5,48.43,48.46,248905.0,37.2326,37.271,37.2172,37.2403,248905.0
2016-04-04 15:20:00,48.45,48.46,48.37,48.38,259378.0,37.2326,37.2403,37.1711,37.1788,259378.0
2016-04-04 15:30:00,48.39,48.46,48.37,48.38,365064.0,37.1865,37.2403,37.1711,37.1788,365064.0
2016-04-04 15:40:00,48.38,48.42,48.37,48.4,471152.0,37.1788,37.2095,37.1711,37.1942,471152.0
2016-04-04 15:50:00,48.4,48.5,48.39,48.49,712963.0,37.1942,37.271,37.1865,37.2633,712963.0
2016-04-05 09:30:00,48.08,48.09,47.81,47.88,1095421.0,36.9483,36.9559,36.7408,36.7946,1095421.0
2016-04-05 09:40:00,47.88,47.89,47.7,47.79,677061.0,36.7946,36.8023,36.6562,36.7254,677061.0
2016-04-05 09:50:00,47.79,47.92,47.74,47.82,734075.0,36.7254,36.8253,36.687,36.7485,734075.0
2016-04-05 10:00:00,47.82,47.94,47.78,47.94,612601.0,36.7485,36.8407,36.7177,36.8407,612601.0
2016-04-05 10:10:00,47.93,47.94,47.73,47.76,415691.0,36.833,36.8407,36.6793,36.7024,415691.0
2016-04-05 10:20:00,47.76,47.84,47.7,47.8,406798.0,36.7024,36.7638,36.6562,36.7331,406798.0
2016-04-05 10:30:00,47.81,47.83,47.74,47.82,435704.0,36.7408,36.7561,36.687,36.7485,435704.0
2016-04-05 10:40:00,47.82,47.84,47.74,47.81,507024.0,36.7485,36.7638,36.687,36.7408,507024.0
2016-04-05 10:50:00,47.8,47.81,47.64,47.67,528765.0,36.7331,36.7408,36.6101,36.6332,528765.0
2016-04-05 11:00:00,47.67,47.81,47.65,47.8,383046.0,36.6332,36.7408,36.6178,36.7331,383046.0
2016-04-05 11:10:00,47.8,47.86,47.73,47.73,534052.0,36.7331,36.7792,36.6793,36.6793,534052.0
2016-04-05 11:20:00,47.74,47.83,47.73,47.76,308536.0,36.687,36.7561,36.6793,36.7024,308536.0
2016-04-05 11:30:00,47.75,47.83,47.71,47.83,292140.0,36.6947,36.7561,36.6639,36.7561,292140.0
2016-04-05 11:40:00,47.83,47.86,47.77,47.84,303962.0,36.7561,36.7792,36.71,36.7638,303962.0
2016-04-05 11:50:00,47.83,47.94,47.81,47.91,219519.0,36.7561,36.8407,36.7408,36.8176,219519.0
2016-04-05 12:00:00,47.91,47.99,47.9,47.9,248764.0,36.8176,36.8791,36.8099,36.8099,248764.0
2016-04-05 12:10:00,47.9,47.93,47.82,47.83,188629.0,36.8099,36.833,36.7485,36.7561,188629.0
2016-04-05 12:20:00,47.83,47.89,47.82,47.88,191687.0,36.7561,36.8023,36.7485,36.7946,191687.0
2016-04-05 12:30:00,47.88,47.93,47.85,47.93,170349.0,36.7946,36.833,36.7715,36.833,170349.0
2016-04-05 12:40:00,47.93,47.94,47.87,47.88,158833.0,36.833,36.8407,36.7869,36.7946,158833.0
2016-04-05 12:50:00,47.88,47.9,47.83,47.85,173212.0,36.7946,36.8099,36.7561,36.7715,173212.0
2016-04-05 13:00:00,47.84,47.87,47.78,47.78,208869.0,36.7638,36.7869,36.7177,36.7177,208869.0
2016-04-05 13:10:00,47.79,47.86,47.77,47.83,147562.0,36.7254,36.7792,36.71,36.7561,147562.0
2016-04-05 13:20:00,47.84,47.88,47.82,47.84,164536.0,36.7638,36.7946,36.7485,36.7638,164536.0
2016-04-05 13:30:00,47.85,47.86,47.74,47.76,309090.0,36.7715,36.7792,36.687,36.7024,309090.0
2016-04-05 13:40:00,47.76,47.78,47.71,47.73,214667.0,36.7024,36.7177,36.6639,36.6793,214667.0
2016-04-05 13:50:00,47.72,47.82,47.72,47.79,256564.0,36.6716,36.7485,36.6716,36.7254,256564.0
2016-04-05 14:00:00,47.79,47.81,47.78,47.79,192824.0,36.7254,36.7408,36.7177,36.7254,192824.0
2016-04-05 14:10:00,47.79,47.8,47.73,47.76,242915.0,36.7254,36.7331,36.6793,36.7024,242915.0
2016-04-05 14:20:00,47.75,47.78,47.72,47.76,299849.0,36.6947,36.7177,36.6716,36.7024,299849.0
2016-04-05 14:30:00,47.76,47.8,47.75,47.77,232045.0,36.7024,36.7331,36.6947,36.71,232045.0
2016-04-05 14:40:00,47.76,47.77,47.72,47.74,240429.0,36.7024,36.71,36.6716,36.687,240429.0
2016-04-05 14:50:00,47.75,47.8,47.74,47.75,260065.0,36.6947,36.7331,36.687,36.6947,260065.0
2016-04-05 15:00:00,47.75,47.77,47.66,47.67,385992.0,36.6947,36.71,36.6255,36.6332,385992.0
2016-04-05 15:10:00,47.67,47.69,47.61,47.68,314656.0,36.6332,36.6486,36.5871,36.6409,314656.0
2016-04-05 15:20:00,47.69,47.71,47.62,47.63,467919.0,36.6486,36.6639,36.5948,36.6024,467919.0
2016-04-05 15:30:00,47.62,47.64,47.55,47.56,558321.0,36.5948,36.6101,36.541,36.5487,558321.0
2016-04-05 15:40:00,47.57,47.57,47.52,47.54,984722.0,36.5563,36.5563,36.5179,36.5333,984722.0
2016-04-05 15:50:00,47.54,47.58,47.46,47.53,1800545.0,36.5333,36.564,36.4718,36.5256,1800545.0
2016-04-06 09:30:00,47.39,47.5,47.22,47.25,935924.0,36.418,36.5025,36.2874,36.3104,935924.0
2016-04-06 09:40:00,47.25,47.41,47.23,47.39,531337.0,36.3104,36.4334,36.2951,36.418,531337.0
2016-04-06 09:50:00,47.4,47.46,47.35,47.45,433736.0,36.4257,36.4718,36.3873,36.4641,433736.0
2016-04-06 10:00:00,47.45,47.58,47.42,47.51,539418.0,36.4641,36.564,36.4411,36.5102,539418.0
2016-04-06 10:10:00,47.51,47.53,47.36,47.37,644449.0,36.5102,36.5256,36.395,36.4026,644449.0
2016-04-06 10:20:00,47.37,47.49,47.36,47.43,601168.0,36.4026,36.4949,36.395,36.4488,601168.0
2016-04-06 10:30:00,47.43,47.56,47.36,47.52,464473.0,36.4488,36.5487,36.395,36.5179,464473.0
2016-04-06 10:40:00,47.51,47.72,47.51,47.7,362759.0,36.5102,36.6716,36.5102,36.6562,362759.0
2016-04-06 10:50:00,47.69,47.75,47.61,47.74,642698.0,36.6486,36.6947,36.5871,36.687,642698.0
2016-04-06 11:00:00,47.74,47.81,47.7,47.8,446330.0,36.687,36.7408,36.6562,36.7331,446330.0
2016-04-06 11:10:00,47.8,47.88,47.79,47.86,556841.0,36.7331,36.7946,36.7254,36.7792,556841.0
2016-04-06 11:20:00,47.86,47.9,47.81,47.84,379251.0,36.7792,36.8099,36.7408,36.7638,379251.0
2016-04-06 11:30:00,47.83,47.9,47.81,47.9,314919.0,36.7561,36.8099,36.7408,36.8099,314919.0
2016-04-06 11:40:00,47.9,47.96,47.89,47.96,294443.0,36.8099,36.856,36.8023,36.856,294443.0
2016-04-06 11:50:00,47.96,48.0,47.94,47.96,392582.0,36.856,36.8868,36.8407,36.856,392582.0
2016-04-06 12:00:00,47.97,48.0,47.95,48.0,264345.0,36.8637,36.8868,36.8484,36.8868,264345.0
2016-04-06 12:10:00,48.0,48.0,47.96,47.98,231778.0,36.8868,36.8868,36.856,36.8714,231778.0
2016-04-06 12:20:00,47.99,48.0,47.97,47.98,188105.0,36.8791,36.8868,36.8637,36.8714,188105.0
2016-04-06 12:30:00,47.98,47.99,47.92,47.97,202426.0,36.8714,36.8791,36.8253,36.8637,202426.0
2016-04-06 12:40:00,47.98,48.05,47.96,47.99,357638.0,36.8714,36.9252,36.856,36.8791,357638.0
2016-04-06 12:50:00,47.99,48.02,47.94,47.94,184541.0,36.8791,36.9022,36.8407,36.8407,184541.0
2016-04-06 13:00:00,47.94,48.02,47.93,48.0,151729.0,36.8407,36.9022,36.833,36.8868,151729.0
2016-04-06 13:10:00,47.99,48.07,47.97,48.07,225293.0,36.8791,36.9406,36.8637,36.9406,225293.0
2016-04-06 13:20:00,48.07,48.11,48.06,48.09,205528.0,36.9406,36.9713,36.9329,36.9559,205528.0
2016-04-06 13:30:00,48.08,48.11,48.06,48.1,251865.0,36.9483,36.9713,36.9329,36.9636,251865.0
2016-04-06 13:40:00,48.1,48.13,48.05,48.08,229341.0,36.9636,36.9867,36.9252,36.9483,229341.0
2016-04-06 13:50:00,48.07,48.08,47.96,47.97,225190.0,36.9406,36.9483,36.856,36.8637,225190.0
2016-04-06 14:00:00,47.97,48.06,47.93,47.97,396271.0,36.8637,36.9329,36.833,36.8637,396271.0
2016-04-06 14:10:00,47.97,48.04,47.85,47.91,343771.0,36.8637,36.9175,36.7715,36.8176,343771.0
2016-04-06 14:20:00,47.92,47.95,47.83,47.83,269057.0,36.8253,36.8484,36.7561,36.7561,269057.0
2016-04-06 14:30:00,47.84,47.91,47.75,47.77,437172.0,36.7638,36.8176,36.6947,36.71,437172.0
2016-04-06 14:40:00,47.76,47.8,47.75,47.78,212578.0,36.7024,36.7331,36.6947,36.7177,212578.0
2016-04-06 14:50:00,47.78,47.92,47.77,47.9,287984.0,36.7177,36.8253,36.71,36.8099,287984.0
2016-04-06 15:00:00,47.9,48.07,47.86,48.05,565409.0,36.8099,36.9406,36.7792,36.9252,565409.0
2016-04-06 15:10:00,48.05,48.11,48.0,48.1,285081.0,36.9252,36.9713,36.8868,36.9636,285081.0
2016-04-06 15:20:00,48.1,48.1,48.01,48.05,277274.0,36.9636,36.9636,36.8945,36.9252,277274.0
2016-04-06 15:30:00,48.05,48.09,48.0,48.01,385998.0,36.9252,36.9559,36.8868,36.8945,385998.0
2016-04-06 15:40:00,48.01,48.05,48.0,48.04,554161.0,36.8945,36.9252,36.8868,36.9175,554161.0
2016-04-06 15:50:00,48.04,48.11,48.03,48.08,929478.0,36.9175,36.9713,36.9098,36.9483,929478.0
2016-04-07 09:30:00,47.71,47.78,47.56,47.59,486065.0,36.6639,36.7177,36.5487,36.5717,486065.0
2016-04-07 09:40:00,47.6,47.68,47.53,47.56,433691.0,36.5794,36.6409,36.5256,36.5487,433691.0
2016-04-07 09:50:00,47.56,47.59,47.5,47.52,341085.0,36.5487,36.5717,36.5025,36.5179,341085.0
2016-04-07 10:00:00,47.52,47.58,47.47,47.53,436300.0,36.5179,36.564,36.4795,36.5256,436300.0
2016-04-07 10:10:00,47.52,47.52,47.41,47.41,493819.0,36.5179,36.5179,36.4334,36.4334,493819.0
2016-04-07 10:20:00,47.41,47.5,47.39,47.4,263825.0,36.4334,36.5025,36.418,36.4257,263825.0
2016-04-07 10:30:00,47.39,47.48,47.38,47.45,373579.0,36.418,36.4872,36.4103,36.4641,373579.0
2016-04-07 10:40:00,47.45,47.46,47.37,47.45,294580.0,36.4641,36.4718,36.4026,36.4641,294580.0
2016-04-07 10:50:00,47.45,47.45,47.39,47.44,335929.0,36.4641,36.4641,36.418,36.4564,335929.0
2016-04-07 11:00:00,47.44,47.45,47.36,47.39,334032.0,36.4564,36.4641,36.395,36.418,334032.0
2016-04-07 11:10:00,47.4,47.46,47.39,47.4,172791.0,36.4257,36.4718,36.418,36.4257,172791.0
2016-04-07 11:20:00,47.4,47.41,47.35,47.37,249313.0,36.4257,36.4334,36.3873,36.4026,249313.0
2016-04-07 11:30:00,47.37,47.39,47.32,47.33,283309.0,36.4026,36.418,36.3642,36.3719,283309.0
2016-04-07 11:40:00,47.32,47.36,47.3,47.33,388286.0,36.3642,36.395,36.3489,36.3719,388286.0
2016-04-07 11:50:00,47.32,47.38,47.3,47.34,283705.0,36.3642,36.4103,36.3489,36.3796,283705.0
2016-04-07 12:00:00,47.33,47.38,47.31,47.32,178777.0,36.3719,36.4103,36.3565,36.3642,178777.0
2016-04-07 12:10:00,47.31,47.32,47.22,47.23,296473.0,36.3565,36.3642,36.2874,36.2951,296473.0
2016-04-07 12:20:00,47.24,47.38,47.22,47.27,269463.0,36.3027,36.4103,36.2874,36.3258,269463.0
2016-04-07 12:30:00,47.28,47.29,47.22,47.28,182864.0,36.3335,36.3412,36.2874,36.3335,182864.0
2016-04-07 12:40:00,47.27,47.3,47.21,47.3,204423.0,36.3258,36.3489,36.2797,36.3489,204423.0
2016-04-07 12:50:00,47.29,47.3,47.23,47.25,216338.0,36.3412,36.3489,36.2951,36.3104,216338.0
2016-04-07 13:00:00,47.25,47.27,47.22,47.27,206418.0,36.3104,36.3258,36.2874,36.3258,206418.0
2016-04-07 13:10:00,47.27,47.34,47.23,47.28,190734.0,36.3258,36.3796,36.2951,36.3335,190734.0
2016-04-07 13:20:00,47.28,47.29,47.22,47.25,167797.0,36.3335,36.3412,36.2874,36.3104,167797.0
2016-04-07 13:30:00,47.25,47.28,47.2,47.21,252444.0,36.3104,36.3335,36.272,36.2797,252444.0
2016-04-07 13:40:00,47.21,47.22,47.07,47.08,317225.0,36.2797,36.2874,36.1721,36.1798,317225.0
2016-04-07 13:50:00,47.08,47.09,47.02,47.04,417383.0,36.1798,36.1875,36.1337,36.149,417383.0
2016-04-07 14:00:00,47.03,47.04,46.92,46.96,736719.0,36.1414,36.149,36.0568,36.0876,736719.0
2016-04-07 14:10:00,46.95,46.96,46.8,46.8,435899.0,36.0799,36.0876,35.9646,35.9646,435899.0
2016-04-07 14:20:00,46.81,46.88,46.8,46.88,373920.0,35.9723,36.0261,35.9646,36.0261,373920.0
2016-04-07 14:30:00,46.87,46.92,46.85,46.86,351064.0,36.0184,36.0568,36.003,36.0107,351064.0
2016-04-07 14:40:00,46.85,46.86,46.65,46.68,579744.0,36.003,36.0107,35.8493,35.8724,579744.0
2016-04-07 14:50:00,46.69,46.72,46.62,46.68,532303.0,35.8801,35.9031,35.8263,35.8724,532303.0
2016-04-07 15:00:00,46.68,46.82,46.64,46.82,539845.0,35.8724,35.98,35.8417,35.98,539845.0
2016-04-07 15:10:00,46.82,46.9,46.81,46.89,559789.0,35.98,36.0415,35.9723,36.0338,559789.0
2016-04-07 15:20:00,46.89,46.92,46.85,46.91,356173.0,36.0338,36.0568,36.003,36.0491,356173.0
2016-04-07 15:30:00,46.91,46.96,46.82,46.84,560193.0,36.0491,36.0876,35.98,35.9954,560193.0
2016-04-07 15:40:00,46.84,46.91,46.82,46.89,492336.0,35.9954,36.0491,35.98,36.0338,492336.0
2016-04-07 15:50:00,46.88,46.96,46.82,46.92,1566170.0,36.0261,36.0876,35.98,36.0568,1566170.0
2016-04-08 09:30:00,47.35,47.36,47.14,47.27,802730.0,36.3873,36.395,36.2259,36.3258,802730.0
2016-04-08 09:40:00,47.28,47.45,47.27,47.43,446515.0,36.3335,36.4641,36.3258,36.4488,446515.0
2016-04-08 09:50:00,47.43,47.56,47.42,47.53,344756.0,36.4488,36.5487,36.4411,36.5256,344756.0
2016-04-08 10:00:00,47.54,47.58,47.5,47.58,360411.0,36.5333,36.564,36.5025,36.564,360411.0
2016-04-08 10:10:00,47.58,47.65,47.55,47.57,390831.0,36.564,36.6178,36.541,36.5563,390831.0
2016-04-08 10:20:00,47.57,47.6,47.5,47.58,223543.0,36.5563,36.5794,36.5025,36.564,223543.0
2016-04-08 10:30:00,47.58,47.63,47.53,47.55,192694.0,36.564,36.6024,36.5256,36.541,192694.0
2016-04-08 10:40:00,47.55,47.6,47.54,47.59,206537.0,36.541,36.5794,36.5333,36.5717,206537.0
2016-04-08 10:50:00,47.58,47.63,47.55,47.55,207476.0,36.564,36.6024,36.541,36.541,207476.0
2016-04-08 11:00:00,47.55,47.63,47.53,47.59,200486.0,36.541,36.6024,36.5256,36.5717,200486.0
2016-04-08 11:10:00,47.59,47.6,47.41,47.41,279245.0,36.5717,36.5794,36.4334,36.4334,279245.0
2016-04-08 11:20:00,47.41,47.46,47.36,47.4,337606.0,36.4334,36.4718,36.395,36.4257,337606.0
2016-04-08 11:30:00,47.39,47.41,47.23,47.23,239704.0,36.418,36.4334,36.2951,36.2951,239704.0
2016-04-08 11:40:00,47.23,47.28,47.21,47.26,269025.0,36.2951,36.3335,36.2797,36.3181,269025.0
2016-04-08 11:50:00,47.25,47.33,47.22,47.32,187618.0,36.3104,36.3719,36.2874,36.3642,187618.0
2016-04-08 12:00:00,47.32,47.38,47.31,47.36,149210.0,36.3642,36.4103,36.3565,36.395,149210.0
2016-04-08 12:10:00,47.36,47.39,47.27,47.29,117272.0,36.395,36.418,36.3258,36.3412,117272.0
2016-04-08 12:20:00,47.29,47.31,47.22,47.22,101254.0,36.3412,36.3565,36.2874,36.2874,101254.0
2016-04-08 12:30:00,47.21,47.31,47.17,47.3,166566.0,36.2797,36.3565,36.249,36.3489,166566.0
2016-04-08 12:40:00,47.3,47.32,47.25,47.29,99104.0,36.3489,36.3642,36.3104,36.3412,99104.0
2016-04-08 12:50:00,47.3,47.32,47.25,47.28,106291.0,36.3489,36.3642,36.3104,36.3335,106291.0
2016-04-08 13:00:00,47.28,47.29,47.22,47.25,94130.0,36.3335,36.3412,36.2874,36.3104,94130.0
2016-04-08 13:10:00,47.24,47.26,47.17,47.19,129109.0,36.3027,36.3181,36.249,36.2643,129109.0
2016-04-08 13:20:00,47.18,47.21,47.12,47.17,149533.0,36.2566,36.2797,36.2105,36.249,149533.0
2016-04-08 13:30:00,47.16,47.23,47.12,47.2,151060.0,36.2413,36.2951,36.2105,36.272,151060.0
2016-04-08 13:40:00,47.2,47.24,47.19,47.2,89993.0,36.272,36.3027,36.2643,36.272,89993.0
2016-04-08 13:50:00,47.2,47.28,47.18,47.28,155027.0,36.272,36.3335,36.2566,36.3335,155027.0
2016-04-08 14:00:00,47.28,47.29,47.21,47.27,107203.0,36.3335,36.3412,36.2797,36.3258,107203.0
2016-04-08 14:10:00,47.26,47.31,47.25,47.27,134442.0,36.3181,36.3565,36.3104,36.3258,134442.0
2016-04-08 14:20:00,47.27,47.27,47.22,47.25,162897.0,36.3258,36.3258,36.2874,36.3104,162897.0
2016-04-08 14:30:00,47.24,47.25,47.17,47.21,214907.0,36.3027,36.3104,36.249,36.2797,214907.0
2016-04-08 14:40:00,47.21,47.24,47.15,47.16,131182.0,36.2797,36.3027,36.2336,36.2413,131182.0
2016-04-08 14:50:00,47.16,47.17,47.03,47.08,275039.0,36.2413,36.249,36.1414,36.1798,275039.0
2016-04-08 15:00:00,47.08,47.11,46.98,46.98,196118.0,36.1798,36.2028,36.1029,36.1029,196118.0
2016-04-08 15:10:00,46.98,47.09,46.97,47.04,216337.0,36.1029,36.1875,36.0953,36.149,216337.0
2016-04-08 15:20:00,47.04,47.06,47.02,47.02,257199.0,36.149,36.1644,36.1337,36.1337,257199.0
2016-04-08 15:30:00,47.02,47.06,46.97,47.01,294754.0,36.1337,36.1644,36.0953,36.126,294754.0
2016-04-08 15:40:00,47.02,47.08,46.99,47.05,450545.0,36.1337,36.1798,36.1106,36.1567,450545.0
2016-04-08 15:50:00,47.05,47.08,46.99,47.07,874050.0,36.1567,36.1798,36.1106,36.1721,874050.0
2016-04-11 09:30:00,47.11,47.31,47.0,47.25,1007274.0,36.2028,36.3565,36.1183,36.3104,1007274.0
2016-04-11 09:40:00,47.26,47.43,47.26,47.34,717784.0,36.3181,36.4488,36.3181,36.3796,717784.0
2016-04-11 09:50:00,47.34,47.51,47.34,47.51,541673.0,36.3796,36.5102,36.3796,36.5102,541673.0
2016-04-11 10:00:00,47.51,47.6,47.48,47.58,478783.0,36.5102,36.5794,36.4872,36.564,478783.0
2016-04-11 10:10:00,47.57,47.71,47.56,47.66,458286.0,36.5563,36.6639,36.5487,36.6255,458286.0
2016-04-11 10:20:00,47.66,47.67,47.57,47.59,429377.0,36.6255,36.6332,36.5563,36.5717,429377.0
2016-04-11 10:30:00,47.59,47.6,47.43,47.45,402065.0,36.5717,36.5794,36.4488,36.4641,402065.0
2016-04-11 10:40:00,47.45,47.45,47.27,47.3,539932.0,36.4641,36.4641,36.3258,36.3489,539932.0
2016-04-11 10:50:00,47.29,47.4,47.29,47.33,272410.0,36.3412,36.4257,36.3412,36.3719,272410.0
2016-04-11 11:00:00,47.32,47.36,47.28,47.36,314976.0,36.3642,36.395,36.3335,36.395,314976.0
2016-04-11 11:10:00,47.36,47.4,47.33,47.35,268030.0,36.395,36.4257,36.3719,36.3873,268030.0
2016-04-11 11:20:00,47.36,47.37,47.28,47.32,178227.0,36.395,36.4026,36.3335,36.3642,178227.0
2016-04-11 11:30:00,47.32,47.32,47.19,47.23,231272.0,36.3642,36.3642,36.2643,36.2951,231272.0
2016-04-11 11:40:00,47.24,47.27,47.19,47.27,132084.0,36.3027,36.3258,36.2643,36.3258,132084.0
2016-04-11 11:50:00,47.27,47.35,47.24,47.34,142930.0,36.3258,36.3873,36.3027,36.3796,142930.0
2016-04-11 12:00:00,47.35,47.37,47.27,47.28,227654.0,36.3873,36.4026,36.3258,36.3335,227654.0
2016-04-11 12:10:00,47.27,47.45,47.26,47.42,141005.0,36.3258,36.4641,36.3181,36.4411,141005.0
2016-04-11 12:20:00,47.43,47.43,47.34,47.34,133814.0,36.4488,36.4488,36.3796,36.3796,133814.0
2016-04-11 12:30:00,47.35,47.41,47.31,47.34,121576.0,36.3873,36.4334,36.3565,36.3796,121576.0
2016-04-11 12:40:00,47.34,47.46,47.31,47.44,162496.0,36.3796,36.4718,36.3565,36.4564,162496.0
2016-04-11 12:50:00,47.45,47.47,47.4,47.43,141674.0,36.4641,36.4795,36.4257,36.4488,141674.0
2016-04-11 13:00:00,47.42,47.45,47.4,47.43,117713.0,36.4411,36.4641,36.4257,36.4488,117713.0
2016-04-11 13:10:00,47.43,47.47,47.41,47.45,217172.0,36.4488,36.4795,36.4334,36.4641,217172.0
2016-04-11 13:20:00,47.45,47.45,47.28,47.35,643329.0,36.4641,36.4641,36.3335,36.3873,643329.0
2016-04-11 13:30:00,47.35,47.36,47.25,47.25,518449.0,36.3873,36.395,36.3104,36.3104,518449.0
2016-04-11 13:40:00,47.25,47.34,47.22,47.33,272412.0,36.3104,36.3796,36.2874,36.3719,272412.0
2016-04-11 13:50:00,47.34,47.37,47.29,47.3,213588.0,36.3796,36.4026,36.3412,36.3489,213588.0
2016-04-11 14:00:00,47.31,47.39,47.28,47.29,234915.0,36.3565,36.418,36.3335,36.3412,234915.0
2016-04-11 14:10:00,47.29,47.36,47.28,47.35,351640.0,36.3412,36.395,36.3335,36.3873,351640.0
2016-04-11 14:20:00,47.35,47.41,47.29,47.3,256619.0,36.3873,36.4334,36.3412,36.3489,256619.0
2016-04-11 14:30:00,47.3,47.36,47.25,47.36,256875.0,36.3489,36.395,36.3104,36.395,256875.0
2016-04-11 14:40:00,47.35,47.35,47.27,47.32,167609.0,36.3873,36.3873,36.3258,36.3642,167609.0
2016-04-11 14:50:00,47.33,47.37,47.28,47.33,344024.0,36.3719,36.4026,36.3335,36.3719,344024.0
2016-04-11 15:00:00,47.33,47.34,47.21,47.23,403681.0,36.3719,36.3796,36.2797,36.2951,403681.0
2016-04-11 15:10:00,47.23,47.25,47.19,47.24,366764.0,36.2951,36.3104,36.2643,36.3027,366764.0
2016-04-11 15:20:00,47.23,47.24,47.16,47.16,393204.0,36.2951,36.3027,36.2413,36.2413,393204.0
2016-04-11 15:30:00,47.15,47.18,47.1,47.1,360749.0,36.2336,36.2566,36.1952,36.1952,360749.0
2016-04-11 15:40:00,47.1,47.12,47.04,47.1,440081.0,36.1952,36.2105,36.149,36.1952,440081.0
2016-04-11 15:50:00,47.09,47.1,47.01,47.03,826873.0,36.1875,36.1952,36.126,36.1414,826873.0
2016-04-12 09:30:00,47.14,47.35,47.05,47.11,997333.0,36.2259,36.3873,36.1567,36.2028,997333.0
2016-04-12 09:40:00,47.11,47.37,47.07,47.27,736803.0,36.2028,36.4026,36.1721,36.3258,736803.0
2016-04-12 09:50:00,47.27,47.36,47.23,47.33,374223.0,36.3258,36.395,36.2951,36.3719,374223.0
2016-04-12 10:00:00,47.33,47.34,47.15,47.18,433877.0,36.3719,36.3796,36.2336,36.2566,433877.0
2016-04-12 10:10:00,47.17,47.17,47.02,47.05,413886.0,36.249,36.249,36.1337,36.1567,413886.0
2016-04-12 10:20:00,47.05,47.11,46.95,47.11,434393.0,36.1567,36.2028,36.0799,36.2028,434393.0
2016-04-12 10:30:00,47.11,47.31,47.01,47.06,696619.0,36.2028,36.3565,36.126,36.1644,696619.0
2016-04-12 10:40:00,47.05,47.18,47.05,47.09,323897.0,36.1567,36.2566,36.1567,36.1875,323897.0
2016-04-12 10:50:00,47.08,47.23,47.08,47.2,356930.0,36.1798,36.2951,36.1798,36.272,356930.0
2016-04-12 11:00:00,47.2,47.25,47.1,47.22,351898.0,36.272,36.3104,36.1952,36.2874,351898.0
2016-04-12 11:10:00,47.21,47.26,47.09,47.21,345597.0,36.2797,36.3181,36.1875,36.2797,345597.0
2016-04-12 11:20:00,47.22,47.3,47.1,47.26,362620.0,36.2874,36.3489,36.1952,36.3181,362620.0
2016-04-12 11:30:00,47.26,47.33,47.1,47.3,287382.0,36.3181,36.3719,36.1952,36.3489,287382.0
2016-04-12 11:40:00,47.3,47.33,47.09,47.3,505854.0,36.3489,36.3719,36.1875,36.3489,505854.0
2016-04-12 11:50:00,47.3,47.35,47.26,47.28,260264.0,36.3489,36.3873,36.3181,36.3335,260264.0
2016-04-12 12:00:00,47.28,47.33,47.26,47.3,189719.0,36.3335,36.3719,36.3181,36.3489,189719.0
2016-04-12 12:10:00,47.3,47.45,47.3,47.43,327431.0,36.3489,36.4641,36.3489,36.4488,327431.0
2016-04-12 12:20:00,47.44,47.54,47.43,47.53,257754.0,36.4564,36.5333,36.4488,36.5256,257754.0
2016-04-12 12:30:00,47.53,47.55,47.48,47.54,365046.0,36.5256,36.541,36.4872,36.5333,365046.0
2016-04-12 12:40:00,47.53,47.59,47.49,47.51,303500.0,36.5256,36.5717,36.4949,36.5102,303500.0
2016-04-12 12:50:00,47.51,47.59,47.5,47.5,190912.0,36.5102,36.5717,36.5025,36.5025,190912.0
2016-04-12 13:00:00,47.51,47.6,47.5,47.55,212166.0,36.5102,36.5794,36.5025,36.541,212166.0
2016-04-12 13:10:00,47.55,47.58,47.52,47.55,250456.0,36.541,36.564,36.5179,36.541,250456.0
2016-04-12 13:20:00,47.55,47.62,47.53,47.6,267822.0,36.541,36.5948,36.5256,36.5794,267822.0
2016-04-12 13:30:00,47.59,47.62,47.49,47.5,431885.0,36.5717,36.5948,36.4949,36.5025,431885.0
2016-04-12 13:40:00,47.5,47.58,47.46,47.5,571766.0,36.5025,36.564,36.4718,36.5025,571766.0
2016-04-12 13:50:00,47.51,47.64,47.48,47.64,536955.0,36.5102,36.6101,36.4872,36.6101,536955.0
2016-04-12 14:00:00,47.63,47.67,47.61,47.65,316734.0,36.6024,36.6332,36.5871,36.6178,316734.0
2016-04-12 14:10:00,47.65,47.7,47.61,47.63,226425.0,36.6178,36.6562,36.5871,36.6024,226425.0
2016-04-12 14:20:00,47.63,47.63,47.57,47.58,180168.0,36.6024,36.6024,36.5563,36.564,180168.0
2016-04-12 14:30:00,47.58,47.69,47.58,47.66,180725.0,36.564,36.6486,36.564,36.6255,180725.0
2016-04-12 14:40:00,47.66,47.7,47.62,47.67,311102.0,36.6255,36.6562,36.5948,36.6332,311102.0
2016-04-12 14:50:00,47.67,47.72,47.67,47.72,250109.0,36.6332,36.6716,36.6332,36.6716,250109.0
2016-04-12 15:00:00,47.72,47.79,47.71,47.74,432803.0,36.6716,36.7254,36.6639,36.687,432803.0
2016-04-12 15:10:00,47.74,47.77,47.72,47.77,255781.0,36.687,36.71,36.6716,36.71,255781.0
2016-04-12 15:20:00,47.77,47.79,47.72,47.79,576543.0,36.71,36.7254,36.6716,36.7254,576543.0
2016-04-12 15:30:00,47.78,47.83,47.69,47.7,754744.0,36.7177,36.7561,36.6486,36.6562,754744.0
2016-04-12 15:40:00,47.71,47.77,47.67,47.7,708165.0,36.6639,36.71,36.6332,36.6562,708165.0
2016-04-12 15:50:00,47.7,47.8,47.65,47.76,1354884.0,36.6562,36.7331,36.6178,36.7024,1354884.0
2016-04-13 09:30:00,48.29,48.79,48.27,48.79,1457481.0,37.1096,37.4939,37.0943,37.4939,1457481.0
2016-04-13 09:40:00,48.79,48.98,48.75,48.85,1173937.0,37.4939,37.6399,37.4631,37.54,1173937.0
2016-04-13 09:50:00,48.85,48.87,48.57,48.63,637819.0,37.54,37.5554,37.3248,37.3709,637819.0
2016-04-13 10:00:00,48.63,48.64,48.39,48.4,576338.0,37.3709,37.3786,37.1865,37.1942,576338.0
2016-04-13 10:10:00,48.4,48.49,48.37,48.47,542379.0,37.1942,37.2633,37.1711,37.248,542379.0
2016-04-13 10:20:00,48.47,48.54,48.45,48.52,523917.0,37.248,37.3018,37.2326,37.2864,523917.0
2016-04-13 10:30:00,48.53,48.53,48.38,48.44,511996.0,37.2941,37.2941,37.1788,37.2249,511996.0
2016-04-13 10:40:00,48.44,48.51,48.42,48.47,434995.0,37.2249,37.2787,37.2095,37.248,434995.0
2016-04-13 10:50:00,48.47,48.66,48.46,48.61,556457.0,37.248,37.394,37.2403,37.3556,556457.0
2016-04-13 11:00:00,48.61,48.61,48.47,48.49,493279.0,37.3556,37.3556,37.248,37.2633,493279.0
2016-04-13 11:10:00,48.49,48.5,48.42,48.46,406417.0,37.2633,37.271,37.2095,37.2403,406417.0
2016-04-13 11:20:00,48.46,48.5,48.41,48.5,500532.0,37.2403,37.271,37.2019,37.271,500532.0
2016-04-13 11:30:00,48.5,48.86,48.5,48.85,709955.0,37.271,37.5477,37.271,37.54,709955.0
2016-04-13 11:40:00,48.85,48.87,48.81,48.82,626454.0,37.54,37.5554,37.5092,37.5169,626454.0
2016-04-13 11:50:00,48.82,48.89,48.81,48.83,330356.0,37.5169,37.5707,37.5092,37.5246,330356.0
2016-04-13 12:00:00,48.83,48.89,48.78,48.89,396571.0,37.5246,37.5707,37.4862,37.5707,396571.0
2016-04-13 12:10:00,48.89,48.93,48.85,48.86,330204.0,37.5707,37.6015,37.54,37.5477,330204.0
2016-04-13 12:20:00,48.86,48.92,48.84,48.9,334270.0,37.5477,37.5938,37.5323,37.5784,334270.0
2016-04-13 12:30:00,48.89,49.07,48.89,49.06,517718.0,37.5707,37.7091,37.5707,37.7014,517718.0
2016-04-13 12:40:00,49.06,49.18,49.06,49.07,613348.0,37.7014,37.7936,37.7014,37.7091,613348.0
2016-04-13 12:50:00,49.07,49.11,49.0,49.09,390201.0,37.7091,37.7398,37.6553,37.7244,390201.0
2016-04-13 13:00:00,49.09,49.11,49.0,49.07,570710.0,37.7244,37.7398,37.6553,37.7091,570710.0
2016-04-13 13:10:00,49.07,49.09,49.0,49.01,613751.0,37.7091,37.7244,37.6553,37.6629,613751.0
2016-04-13 13:20:00,49.01,49.17,48.99,49.13,553966.0,37.6629,37.7859,37.6476,37.7552,553966.0
2016-04-13 13:30:00,49.13,49.16,49.11,49.14,556838.0,37.7552,37.7782,37.7398,37.7628,556838.0
2016-04-13 13:40:00,49.15,49.17,49.13,49.14,321966.0,37.7705,37.7859,37.7552,37.7628,321966.0
2016-04-13 13:50:00,49.14,49.25,49.12,49.24,611181.0,37.7628,37.8474,37.7475,37.8397,611181.0
2016-04-13 14:00:00,49.24,49.24,49.16,49.2,413932.0,37.8397,37.8397,37.7782,37.809,413932.0
2016-04-13 14:10:00,49.2,49.24,49.1,49.12,438722.0,37.809,37.8397,37.7321,37.7475,438722.0
2016-04-13 14:20:00,49.12,49.13,48.92,48.95,655934.0,37.7475,37.7552,37.5938,37.6168,655934.0
2016-04-13 14:30:00,48.96,49.08,48.95,49.03,507981.0,37.6245,37.7167,37.6168,37.6783,507981.0
2016-04-13 14:40:00,49.02,49.03,48.93,48.93,247900.0,37.6706,37.6783,37.6015,37.6015,247900.0
2016-04-13 14:50:00,48.93,48.96,48.89,48.91,450797.0,37.6015,37.6245,37.5707,37.5861,450797.0
2016-04-13 15:00:00,48.91,48.99,48.89,48.98,536739.0,37.5861,37.6476,37.5707,37.6399,536739.0
2016-04-13 15:10:00,48.97,48.98,48.91,48.95,363520.0,37.6322,37.6399,37.5861,37.6168,363520.0
2016-04-13 15:20:00,48.96,48.96,48.86,48.89,636398.0,37.6245,37.6245,37.5477,37.5707,636398.0
2016-04-13 15:30:00,48.89,49.06,48.89,48.97,950272.0,37.5707,37.7014,37.5707,37.6322,950272.0
2016-04-13 15:40:00,48.96,48.97,48.86,48.94,1081279.0,37.6245,37.6322,37.5477,37.6092,1081279.0
2016-04-13 15:50:00,48.94,49.06,48.91,49.05,1844949.0,37.6092,37.7014,37.5861,37.6937,1844949.0
2016-04-14 09:30:00,48.3,48.97,48.17,48.93,1602666.0,37.1173,37.6322,37.0174,37.6015,1602666.0
2016-04-14 09:40:00,48.94,49.08,48.77,49.03,1076329.0,37.6092,37.7167,37.4785,37.6783,1076329.0
2016-04-14 09:50:00,49.03,49.03,48.3,48.46,1549334.0,37.6783,37.6783,37.1173,37.2403,1549334.0
2016-04-14 10:00:00,48.46,48.67,48.45,48.58,924032.0,37.2403,37.4017,37.2326,37.3325,924032.0
2016-04-14 10:10:00,48.58,48.61,48.41,48.44,562384.0,37.3325,37.3556,37.2019,37.2249,562384.0
2016-04-14 10:20:00,48.45,48.59,48.43,48.55,483053.0,37.2326,37.3402,37.2172,37.3094,483053.0
2016-04-14 10:30:00,48.56,48.57,48.44,48.5,549458.0,37.3171,37.3248,37.2249,37.271,549458.0
2016-04-14 10:40:00,48.49,48.6,48.45,48.59,634866.0,37.2633,37.3479,37.2326,37.3402,634866.0
2016-04-14 10:50:00,48.6,48.68,48.55,48.68,826529.0,37.3479,37.4093,37.3094,37.4093,826529.0
2016-04-14 11:00:00,48.67,48.75,48.58,48.59,879382.0,37.4017,37.4631,37.3325,37.3402,879382.0
2016-04-14 11:10:00,48.59,48.97,48.56,48.95,858692.0,37.3402,37.6322,37.3171,37.6168,858692.0
2016-04-14 11:20:00,48.95,48.95,48.82,48.95,343138.0,37.6168,37.6168,37.5169,37.6168,343138.0
2016-04-14 11:30:00,48.94,49.3,48.94,49.29,927986.0,37.6092,37.8858,37.6092,37.8781,927986.0
2016-04-14 11:40:00,49.29,49.29,49.13,49.26,757459.0,37.8781,37.8781,37.7552,37.8551,757459.0
2016-04-14 11:50:00,49.26,49.29,49.1,49.11,1013275.0,37.8551,37.8781,37.7321,37.7398,1013275.0
2016-04-14 12:00:00,49.12,49.17,49.07,49.14,506365.0,37.7475,37.7859,37.7091,37.7628,506365.0
2016-04-14 12:10:00,49.14,49.22,49.13,49.18,425180.0,37.7628,37.8243,37.7552,37.7936,425180.0
2016-04-14 12:20:00,49.18,49.2,49.08,49.09,373666.0,37.7936,37.809,37.7167,37.7244,373666.0
2016-04-14 12:30:00,49.09,49.09,48.86,48.87,511207.0,37.7244,37.7244,37.5477,37.5554,511207.0
2016-04-14 12:40:00,48.87,49.0,48.86,48.91,470971.0,37.5554,37.6553,37.5477,37.5861,470971.0
2016-04-14 12:50:00,48.92,49.02,48.92,48.94,322425.0,37.5938,37.6706,37.5938,37.6092,322425.0
2016-04-14 13:00:00,48.94,48.95,48.87,48.88,575796.0,37.6092,37.6168,37.5554,37.563,575796.0
2016-04-14 13:10:00,48.88,48.9,48.8,48.84,273789.0,37.563,37.5784,37.5016,37.5323,273789.0
2016-04-14 13:20:00,48.84,48.84,48.77,48.8,366829.0,37.5323,37.5323,37.4785,37.5016,366829.0
2016-04-14 13:30:00,48.81,48.87,48.75,48.78,308197.0,37.5092,37.5554,37.4631,37.4862,308197.0
2016-04-14 13:40:00,48.78,48.88,48.77,48.83,323100.0,37.4862,37.563,37.4785,37.5246,323100.0
2016-04-14 13:50:00,48.83,48.97,48.79,48.91,528409.0,37.5246,37.6322,37.4939,37.5861,528409.0
2016-04-14 14:00:00,48.91,49.12,48.89,49.07,885354.0,37.5861,37.7475,37.5707,37.7091,885354.0
2016-04-14 14:10:00,49.07,49.15,49.03,49.12,568444.0,37.7091,37.7705,37.6783,37.7475,568444.0
2016-04-14 14:20:00,49.13,49.19,49.1,49.17,523859.0,37.7552,37.8013,37.7321,37.7859,523859.0
2016-04-14 14:30:00,49.16,49.17,48.88,48.91,502562.0,37.7782,37.7859,37.563,37.5861,502562.0
2016-04-14 14:40:00,48.91,48.99,48.87,48.97,339892.0,37.5861,37.6476,37.5554,37.6322,339892.0
2016-04-14 14:50:00,48.96,49.05,48.96,49.02,434682.0,37.6245,37.6937,37.6245,37.6706,434682.0
2016-04-14 15:00:00,49.02,49.03,48.98,49.02,387539.0,37.6706,37.6783,37.6399,37.6706,387539.0
2016-04-14 15:10:00,49.02,49.02,48.94,48.96,506735.0,37.6706,37.6706,37.6092,37.6245,506735.0
2016-04-14 15:20:00,48.96,49.03,48.95,48.99,475584.0,37.6245,37.6783,37.6168,37.6476,475584.0
2016-04-14 15:30:00,48.99,49.02,48.88,48.88,704458.0,37.6476,37.6706,37.563,37.563,704458.0
2016-04-14 15:40:00,48.88,48.97,48.88,48.96,1024884.0,37.563,37.6322,37.563,37.6245,1024884.0
2016-04-14 15:50:00,48.96,48.96,48.78,48.79,2348074.0,37.6245,37.6245,37.4862,37.4939,2348074.0
2016-04-15 09:30:00,48.62,48.94,48.56,48.61,2943884.0,37.3632,37.6092,37.3171,37.3556,2943884.0
2016-04-15 09:40:00,48.61,48.65,48.41,48.47,1410174.0,37.3556,37.3863,37.2019,37.248,1410174.0
2016-04-15 09:50:00,48.47,48.52,48.38,48.41,903916.0,37.248,37.2864,37.1788,37.2019,903916.0
2016-04-15 10:00:00,48.41,48.41,48.1,48.22,1530567.0,37.2019,37.2019,36.9636,37.0558,1530567.0
2016-04-15 10:10:00,48.22,48.28,48.14,48.14,1102893.0,37.0558,37.102,36.9944,36.9944,1102893.0
2016-04-15 10:20:00,48.15,48.38,48.1,48.37,674633.0,37.0021,37.1788,36.9636,37.1711,674633.0
2016-04-15 10:30:00,48.37,48.5,48.36,48.48,595589.0,37.1711,37.271,37.1634,37.2557,595589.0
2016-04-15 10:40:00,48.49,48.49,48.31,48.31,496065.0,37.2633,37.2633,37.125,37.125,496065.0
2016-04-15 10:50:00,48.3,48.31,48.18,48.22,509934.0,37.1173,37.125,37.0251,37.0558,509934.0
2016-04-15 11:00:00,48.22,48.31,48.2,48.27,537361.0,37.0558,37.125,37.0405,37.0943,537361.0
2016-04-15 11:10:00,48.27,48.28,48.24,48.26,330290.0,37.0943,37.102,37.0712,37.0866,330290.0
2016-04-15 11:20:00,48.26,48.28,48.23,48.23,421126.0,37.0866,37.102,37.0635,37.0635,421126.0
2016-04-15 11:30:00,48.24,48.26,48.2,48.26,373218.0,37.0712,37.0866,37.0405,37.0866,373218.0
2016-04-15 11:40:00,48.26,48.29,48.21,48.26,340349.0,37.0866,37.1096,37.0482,37.0866,340349.0
2016-04-15 11:50:00,48.26,48.29,48.25,48.28,331312.0,37.0866,37.1096,37.0789,37.102,331312.0
2016-04-15 12:00:00,48.28,48.3,48.24,48.28,256370.0,37.102,37.1173,37.0712,37.102,256370.0
2016-04-15 12:10:00,48.27,48.32,48.25,48.28,260242.0,37.0943,37.1327,37.0789,37.102,260242.0
2016-04-15 12:20:00,48.28,48.31,48.2,48.31,388163.0,37.102,37.125,37.0405,37.125,388163.0
2016-04-15 12:30:00,48.3,48.31,48.21,48.23,215246.0,37.1173,37.125,37.0482,37.0635,215246.0
2016-04-15 12:40:00,48.23,48.29,48.21,48.26,177733.0,37.0635,37.1096,37.0482,37.0866,177733.0
2016-04-15 12:50:00,48.27,48.27,48.18,48.19,204723.0,37.0943,37.0943,37.0251,37.0328,204723.0
2016-04-15 13:00:00,48.2,48.23,48.19,48.2,149114.0,37.0405,37.0635,37.0328,37.0405,149114.0
2016-04-15 13:10:00,48.2,48.22,48.16,48.16,258867.0,37.0405,37.0558,37.0097,37.0097,258867.0
2016-04-15 13:20:00,48.16,48.25,48.15,48.23,226287.0,37.0097,37.0789,37.0021,37.0635,226287.0
2016-04-15 13:30:00,48.22,48.23,48.13,48.13,388815.0,37.0558,37.0635,36.9867,36.9867,388815.0
2016-04-15 13:40:00,48.13,48.16,48.11,48.13,246298.0,36.9867,37.0097,36.9713,36.9867,246298.0
2016-04-15 13:50:00,48.14,48.15,48.12,48.14,211921.0,36.9944,37.0021,36.979,36.9944,211921.0
2016-04-15 14:00:00,48.15,48.19,48.14,48.16,239326.0,37.0021,37.0328,36.9944,37.0097,239326.0
2016-04-15 14:10:00,48.16,48.16,48.06,48.14,431472.0,37.0097,37.0097,36.9329,36.9944,431472.0
2016-04-15 14:20:00,48.14,48.16,48.13,48.16,316789.0,36.9944,37.0097,36.9867,37.0097,316789.0
2016-04-15 14:30:00,48.16,48.2,48.14,48.19,295917.0,37.0097,37.0405,36.9944,37.0328,295917.0
2016-04-15 14:40:00,48.19,48.2,48.15,48.18,226704.0,37.0328,37.0405,37.0021,37.0251,226704.0
2016-04-15 14:50:00,48.19,48.23,48.18,48.2,400412.0,37.0328,37.0635,37.0251,37.0405,400412.0
2016-04-15 15:00:00,48.2,48.22,48.18,48.19,338386.0,37.0405,37.0558,37.0251,37.0328,338386.0
2016-04-15 15:10:00,48.2,48.22,48.18,48.18,352609.0,37.0405,37.0558,37.0251,37.0251,352609.0
2016-04-15 15:20:00,48.19,48.29,48.18,48.28,656244.0,37.0328,37.1096,37.0251,37.102,656244.0
2016-04-15 15:30:00,48.28,48.28,48.22,48.24,619676.0,37.102,37.102,37.0558,37.0712,619676.0
2016-04-15 15:40:00,48.23,48.24,48.19,48.19,660530.0,37.0635,37.0712,37.0328,37.0328,660530.0
2016-04-15 15:50:00,48.2,48.29,48.15,48.24,1879505.0,37.0405,37.1096,37.0021,37.0712,1879505.0
2016-04-18 09:30:00,47.97,48.21,47.91,48.13,984548.0,36.8637,37.0482,36.8176,36.9867,984548.0
2016-04-18 09:40:00,48.14,48.55,48.14,48.55,856643.0,36.9944,37.3094,36.9944,37.3094,856643.0
2016-04-18 09:50:00,48.54,48.57,48.4,48.5,542272.0,37.3018,37.3248,37.1942,37.271,542272.0
2016-04-18 10:00:00,48.49,48.6,48.44,48.44,860038.0,37.2633,37.3479,37.2249,37.2249,860038.0
2016-04-18 10:10:00,48.43,48.51,48.34,48.42,461412.0,37.2172,37.2787,37.1481,37.2095,461412.0
2016-04-18 10:20:00,48.43,48.54,48.42,48.52,427725.0,37.2172,37.3018,37.2095,37.2864,427725.0
2016-04-18 10:30:00,48.52,48.62,48.48,48.49,412556.0,37.2864,37.3632,37.2557,37.2633,412556.0
2016-04-18 10:40:00,48.5,48.54,48.4,48.42,361870.0,37.271,37.3018,37.1942,37.2095,361870.0
2016-04-18 10:50:00,48.42,48.63,48.42,48.58,363345.0,37.2095,37.3709,37.2095,37.3325,363345.0
2016-04-18 11:00:00,48.58,48.67,48.55,48.66,391967.0,37.3325,37.4017,37.3094,37.394,391967.0
2016-04-18 11:10:00,48.66,48.75,48.62,48.73,389102.0,37.394,37.4631,37.3632,37.4478,389102.0
2016-04-18 11:20:00,48.73,48.79,48.57,48.59,464197.0,37.4478,37.4939,37.3248,37.3402,464197.0
2016-04-18 11:30:00,48.59,48.69,48.58,48.69,246687.0,37.3402,37.417,37.3325,37.417,246687.0
2016-04-18 11:40:00,48.69,48.8,48.68,48.76,301087.0,37.417,37.5016,37.4093,37.4708,301087.0
2016-04-18 11:50:00,48.76,48.81,48.74,48.77,188053.0,37.4708,37.5092,37.4555,37.4785,188053.0
2016-04-18 12:00:00,48.78,48.8,48.73,48.76,231564.0,37.4862,37.5016,37.4478,37.4708,231564.0
2016-04-18 12:10:00,48.76,48.83,48.76,48.8,217613.0,37.4708,37.5246,37.4708,37.5016,217613.0
2016-04-18 12:20:00,48.8,48.86,48.77,48.81,227617.0,37.5016,37.5477,37.4785,37.5092,227617.0
2016-04-18 12:30:00,48.82,48.88,48.79,48.83,239252.0,37.5169,37.563,37.4939,37.5246,239252.0
2016-04-18 12:40:00,48.82,48.83,48.75,48.75,194779.0,37.5169,37.5246,37.4631,37.4631,194779.0
2016-04-18 12:50:00,48.75,48.81,48.75,48.75,175625.0,37.4631,37.5092,37.4631,37.4631,175625.0
2016-04-18 13:00:00,48.75,48.76,48.69,48.75,232935.0,37.4631,37.4708,37.417,37.4631,232935.0
2016-04-18 13:10:00,48.75,48.75,48.68,48.68,253239.0,37.4631,37.4631,37.4093,37.4093,253239.0
2016-04-18 13:20:00,48.69,48.72,48.63,48.7,245578.0,37.417,37.4401,37.3709,37.4247,245578.0
2016-04-18 13:30:00,48.7,48.73,48.63,48.65,232581.0,37.4247,37.4478,37.3709,37.3863,232581.0
2016-04-18 13:40:00,48.65,48.71,48.61,48.67,282031.0,37.3863,37.4324,37.3556,37.4017,282031.0
2016-04-18 13:50:00,48.68,48.7,48.63,48.69,271007.0,37.4093,37.4247,37.3709,37.417,271007.0
2016-04-18 14:00:00,48.69,48.7,48.6,48.65,259295.0,37.417,37.4247,37.3479,37.3863,259295.0
2016-04-18 14:10:00,48.64,48.72,48.63,48.71,254940.0,37.3786,37.4401,37.3709,37.4324,254940.0
2016-04-18 14:20:00,48.72,48.75,48.66,48.67,287068.0,37.4401,37.4631,37.394,37.4017,287068.0
2016-04-18 14:30:00,48.67,48.78,48.67,48.76,263607.0,37.4017,37.4862,37.4017,37.4708,263607.0
2016-04-18 14:40:00,48.76,48.84,48.75,48.84,228044.0,37.4708,37.5323,37.4631,37.5323,228044.0
2016-04-18 14:50:00,48.84,48.86,48.79,48.82,333695.0,37.5323,37.5477,37.4939,37.5169,333695.0
2016-04-18 15:00:00,48.81,48.85,48.78,48.8,313820.0,37.5092,37.54,37.4862,37.5016,313820.0
2016-04-18 15:10:00,48.8,48.85,48.78,48.82,334366.0,37.5016,37.54,37.4862,37.5169,334366.0
2016-04-18 15:20:00,48.82,48.84,48.79,48.82,321747.0,37.5169,37.5323,37.4939,37.5169,321747.0
2016-04-18 15:30:00,48.82,48.87,48.8,48.84,520778.0,37.5169,37.5554,37.5016,37.5323,520778.0
2016-04-18 15:40:00,48.83,48.88,48.8,48.81,497548.0,37.5246,37.563,37.5016,37.5092,497548.0
2016-04-18 15:50:00,48.8,48.84,48.75,48.84,1172610.0,37.5016,37.5323,37.4631,37.5323,1172610.0
2016-04-19 09:30:00,49.01,49.5,48.98,49.5,1220652.0,37.6629,38.0395,37.6399,38.0395,1220652.0
2016-04-19 09:40:00,49.5,49.71,49.48,49.66,769475.0,38.0395,38.2009,38.0241,38.1625,769475.0
2016-04-19 09:50:00,49.66,49.72,49.56,49.72,411274.0,38.1625,38.2086,38.0856,38.2086,411274.0
2016-04-19 10:00:00,49.71,49.74,49.55,49.71,661365.0,38.2009,38.2239,38.0779,38.2009,661365.0
2016-04-19 10:10:00,49.72,49.73,49.59,49.71,474853.0,38.2086,38.2162,38.1087,38.2009,474853.0
2016-04-19 10:20:00,49.71,49.74,49.57,49.59,358739.0,38.2009,38.2239,38.0933,38.1087,358739.0
2016-04-19 10:30:00,49.59,49.69,49.57,49.57,388810.0,38.1087,38.1855,38.0933,38.0933,388810.0
2016-04-19 10:40:00,49.58,49.59,49.51,49.59,284592.0,38.101,38.1087,38.0472,38.1087,284592.0
2016-04-19 10:50:00,49.59,49.73,49.55,49.7,356910.0,38.1087,38.2162,38.0779,38.1932,356910.0
2016-04-19 11:00:00,49.71,49.76,49.68,49.76,295948.0,38.2009,38.2393,38.1778,38.2393,295948.0
2016-04-19 11:10:00,49.77,49.81,49.66,49.72,565667.0,38.247,38.2777,38.1625,38.2086,565667.0
2016-04-19 11:20:00,49.72,49.75,49.64,49.64,342172.0,38.2086,38.2316,38.1471,38.1471,342172.0
2016-04-19 11:30:00,49.65,49.71,49.64,49.66,253994.0,38.1548,38.2009,38.1471,38.1625,253994.0
2016-04-19 11:40:00,49.66,49.76,49.6,49.74,330058.0,38.1625,38.2393,38.1163,38.2239,330058.0
2016-04-19 11:50:00,49.74,49.74,49.48,49.48,301488.0,38.2239,38.2239,38.0241,38.0241,301488.0
2016-04-19 12:00:00,49.48,49.56,49.48,49.53,173935.0,38.0241,38.0856,38.0241,38.0626,173935.0
2016-04-19 12:10:00,49.52,49.53,49.44,49.44,193362.0,38.0549,38.0626,37.9934,37.9934,193362.0
2016-04-19 12:20:00,49.44,49.57,49.41,49.56,304128.0,37.9934,38.0933,37.9703,38.0856,304128.0
2016-04-19 12:30:00,49.57,49.61,49.53,49.61,248920.0,38.0933,38.124,38.0626,38.124,248920.0
2016-04-19 12:40:00,49.61,49.62,49.54,49.55,191408.0,38.124,38.1317,38.0702,38.0779,191408.0
2016-04-19 12:50:00,49.55,49.66,49.52,49.61,328629.0,38.0779,38.1625,38.0549,38.124,328629.0
2016-04-19 13:00:00,49.6,49.69,49.6,49.68,193204.0,38.1163,38.1855,38.1163,38.1778,193204.0
2016-04-19 13:10:00,49.68,49.72,49.65,49.68,251119.0,38.1778,38.2086,38.1548,38.1778,251119.0
2016-04-19 13:20:00,49.68,49.79,49.67,49.77,274819.0,38.1778,38.2624,38.1701,38.247,274819.0
2016-04-19 13:30:00,49.77,49.77,49.71,49.74,295385.0,38.247,38.247,38.2009,38.2239,295385.0
2016-04-19 13:40:00,49.74,49.88,49.74,49.87,524204.0,38.2239,38.3315,38.2239,38.3238,524204.0
2016-04-19 13:50:00,49.86,49.89,49.82,49.85,256004.0,38.3161,38.3392,38.2854,38.3085,256004.0
2016-04-19 14:00:00,49.85,49.9,49.84,49.89,288162.0,38.3085,38.3469,38.3008,38.3392,288162.0
2016-04-19 14:10:00,49.9,49.92,49.84,49.85,373132.0,38.3469,38.3623,38.3008,38.3085,373132.0
2016-04-19 14:20:00,49.85,49.92,49.81,49.87,328482.0,38.3085,38.3623,38.2777,38.3238,328482.0
2016-04-19 14:30:00,49.87,49.9,49.84,49.88,271226.0,38.3238,38.3469,38.3008,38.3315,271226.0
2016-04-19 14:40:00,49.88,49.88,49.8,49.87,324363.0,38.3315,38.3315,38.27,38.3238,324363.0
2016-04-19 14:50:00,49.87,49.88,49.8,49.81,322881.0,38.3238,38.3315,38.27,38.2777,322881.0
2016-04-19 15:00:00,49.81,49.83,49.77,49.77,347442.0,38.2777,38.2931,38.247,38.247,347442.0
2016-04-19 15:10:00,49.78,49.87,49.78,49.83,355335.0,38.2547,38.3238,38.2547,38.2931,355335.0
2016-04-19 15:20:00,49.83,49.88,49.81,49.87,402459.0,38.2931,38.3315,38.2777,38.3238,402459.0
2016-04-19 15:30:00,49.87,49.91,49.86,49.89,398227.0,38.3238,38.3546,38.3161,38.3392,398227.0
2016-04-19 15:40:00,49.88,49.89,49.82,49.84,609998.0,38.3315,38.3392,38.2854,38.3008,609998.0
2016-04-19 15:50:00,49.85,49.88,49.84,49.87,1074525.0,38.3085,38.3315,38.3008,38.3238,1074525.0
2016-04-20 09:30:00,49.98,50.05,49.76,50.01,1217130.0,38.4084,38.4622,38.2393,38.4314,1217130.0
2016-04-20 09:40:00,50.01,50.25,50.01,50.16,646723.0,38.4314,38.6159,38.4314,38.5467,646723.0
2016-04-20 09:50:00,50.17,50.25,50.11,50.16,602857.0,38.5544,38.6159,38.5083,38.5467,602857.0
2016-04-20 10:00:00,50.16,50.22,50.08,50.13,472646.0,38.5467,38.5928,38.4852,38.5236,472646.0
2016-04-20 10:10:00,50.13,50.27,50.04,50.25,639420.0,38.5236,38.6312,38.4545,38.6159,639420.0
2016-04-20 10:20:00,50.24,50.33,50.24,50.29,445253.0,38.6082,38.6773,38.6082,38.6466,445253.0
2016-04-20 10:30:00,50.29,50.32,50.24,50.24,483938.0,38.6466,38.6696,38.6082,38.6082,483938.0
2016-04-20 10:40:00,50.24,50.35,50.23,50.34,486885.0,38.6082,38.6927,38.6005,38.685,486885.0
2016-04-20 10:50:00,50.34,50.47,50.33,50.45,503709.0,38.685,38.7849,38.6773,38.7695,503709.0
2016-04-20 11:00:00,50.44,50.45,50.29,50.37,581537.0,38.7619,38.7695,38.6466,38.7081,581537.0
2016-04-20 11:10:00,50.37,50.41,50.28,50.33,567064.0,38.7081,38.7388,38.6389,38.6773,567064.0
2016-04-20 11:20:00,50.33,50.34,50.19,50.2,681881.0,38.6773,38.685,38.5697,38.5774,681881.0
2016-04-20 11:30:00,50.19,50.23,50.16,50.23,378723.0,38.5697,38.6005,38.5467,38.6005,378723.0
2016-04-20 11:40:00,50.22,50.26,50.18,50.19,335924.0,38.5928,38.6235,38.5621,38.5697,335924.0
2016-04-20 11:50:00,50.2,50.22,50.17,50.22,441732.0,38.5774,38.5928,38.5544,38.5928,441732.0
2016-04-20 12:00:00,50.22,50.24,50.08,50.09,460725.0,38.5928,38.6082,38.4852,38.4929,460725.0
2016-04-20 12:10:00,50.09,50.13,50.08,50.11,311167.0,38.4929,38.5236,38.4852,38.5083,311167.0
2016-04-20 12:20:00,50.11,50.2,50.1,50.19,347597.0,38.5083,38.5774,38.5006,38.5697,347597.0
2016-04-20 12:30:00,50.18,50.23,50.16,50.22,346406.0,38.5621,38.6005,38.5467,38.5928,346406.0
2016-04-20 12:40:00,50.21,50.24,50.18,50.2,208485.0,38.5851,38.6082,38.5621,38.5774,208485.0
2016-04-20 12:50:00,50.21,50.28,50.2,50.27,329457.0,38.5851,38.6389,38.5774,38.6312,329457.0
2016-04-20 13:00:00,50.27,50.29,50.09,50.15,670132.0,38.6312,38.6466,38.4929,38.539,670132.0
2016-04-20 13:10:00,50.15,50.2,50.13,50.16,265452.0,38.539,38.5774,38.5236,38.5467,265452.0
2016-04-20 13:20:00,50.17,50.22,50.11,50.12,433102.0,38.5544,38.5928,38.5083,38.516,433102.0
2016-04-20 13:30:00,50.12,50.2,50.12,50.17,222565.0,38.516,38.5774,38.516,38.5544,222565.0
2016-04-20 13:40:00,50.16,50.22,50.14,50.21,278785.0,38.5467,38.5928,38.5313,38.5851,278785.0
2016-04-20 13:50:00,50.21,50.31,50.21,50.25,360703.0,38.5851,38.662,38.5851,38.6159,360703.0
2016-04-20 14:00:00,50.25,50.32,50.24,50.27,208841.0,38.6159,38.6696,38.6082,38.6312,208841.0
2016-04-20 14:10:00,50.27,50.34,50.26,50.32,311278.0,38.6312,38.685,38.6235,38.6696,311278.0
2016-04-20 14:20:00,50.32,50.34,50.25,50.3,285813.0,38.6696,38.685,38.6159,38.6543,285813.0
2016-04-20 14:30:00,50.3,50.37,50.29,50.36,329926.0,38.6543,38.7081,38.6466,38.7004,329926.0
2016-04-20 14:40:00,50.37,50.41,50.34,50.4,246541.0,38.7081,38.7388,38.685,38.7311,246541.0
2016-04-20 14:50:00,50.41,50.47,50.39,50.44,366443.0,38.7388,38.7849,38.7234,38.7619,366443.0
2016-04-20 15:00:00,50.43,50.47,50.4,50.41,424547.0,38.7542,38.7849,38.7311,38.7388,424547.0
2016-04-20 15:10:00,50.41,50.44,50.35,50.42,366020.0,38.7388,38.7619,38.6927,38.7465,366020.0
2016-04-20 15:20:00,50.41,50.45,50.41,50.42,302551.0,38.7388,38.7695,38.7388,38.7465,302551.0
2016-04-20 15:30:00,50.42,50.47,50.39,50.45,660895.0,38.7465,38.7849,38.7234,38.7695,660895.0
2016-04-20 15:40:00,50.46,50.52,50.39,50.52,665947.0,38.7772,38.8233,38.7234,38.8233,665947.0
2016-04-20 15:50:00,50.52,50.52,50.43,50.44,1247281.0,38.8233,38.8233,38.7542,38.7619,1247281.0
2016-04-21 09:30:00,50.55,50.78,50.5,50.55,1060864.0,38.8464,39.0231,38.808,38.8464,1060864.0
2016-04-21 09:40:00,50.55,50.59,50.5,50.56,671483.0,38.8464,38.8771,38.808,38.8541,671483.0
2016-04-21 09:50:00,50.57,50.57,50.38,50.51,571117.0,38.8618,38.8618,38.7158,38.8157,571117.0
2016-04-21 10:00:00,50.51,50.53,50.27,50.34,608289.0,38.8157,38.831,38.6312,38.685,608289.0
2016-04-21 10:10:00,50.33,50.45,50.32,50.45,480491.0,38.6773,38.7695,38.6696,38.7695,480491.0
2016-04-21 10:20:00,50.45,50.49,50.38,50.39,405566.0,38.7695,38.8003,38.7158,38.7234,405566.0
2016-04-21 10:30:00,50.4,50.43,50.36,50.39,347914.0,38.7311,38.7542,38.7004,38.7234,347914.0
2016-04-21 10:40:00,50.39,50.41,50.27,50.34,326794.0,38.7234,38.7388,38.6312,38.685,326794.0
2016-04-21 10:50:00,50.34,50.35,50.14,50.16,714184.0,38.685,38.6927,38.5313,38.5467,714184.0
2016-04-21 11:00:00,50.16,50.23,50.12,50.14,667113.0,38.5467,38.6005,38.516,38.5313,667113.0
2016-04-21 11:10:00,50.14,50.17,50.09,50.1,528143.0,38.5313,38.5544,38.4929,38.5006,528143.0
2016-04-21 11:20:00,50.1,50.11,49.98,50.01,808526.0,38.5006,38.5083,38.4084,38.4314,808526.0
2016-04-21 11:30:00,50.01,50.03,49.95,49.97,545146.0,38.4314,38.4468,38.3853,38.4007,545146.0
2016-04-21 11:40:00,49.97,50.03,49.95,49.96,385662.0,38.4007,38.4468,38.3853,38.393,385662.0
2016-04-21 11:50:00,49.95,50.03,49.93,50.0,460117.0,38.3853,38.4468,38.3699,38.4237,460117.0
2016-04-21 12:00:00,50.0,50.07,50.0,50.03,280401.0,38.4237,38.4775,38.4237,38.4468,280401.0
2016-04-21 12:10:00,50.04,50.19,50.0,50.17,363785.0,38.4545,38.5697,38.4237,38.5544,363785.0
2016-04-21 12:20:00,50.16,50.26,50.14,50.26,245875.0,38.5467,38.6235,38.5313,38.6235,245875.0
2016-04-21 12:30:00,50.25,50.27,50.2,50.21,232748.0,38.6159,38.6312,38.5774,38.5851,232748.0
2016-04-21 12:40:00,50.22,50.27,50.17,50.19,171693.0,38.5928,38.6312,38.5544,38.5697,171693.0
2016-04-21 12:50:00,50.19,50.21,50.14,50.14,253853.0,38.5697,38.5851,38.5313,38.5313,253853.0
2016-04-21 13:00:00,50.13,50.2,50.12,50.12,195660.0,38.5236,38.5774,38.516,38.516,195660.0
2016-04-21 13:10:00,50.12,50.16,50.08,50.09,204335.0,38.516,38.5467,38.4852,38.4929,204335.0
2016-04-21 13:20:00,50.09,50.11,50.02,50.02,301601.0,38.4929,38.5083,38.4391,38.4391,301601.0
2016-04-21 13:30:00,50.02,50.03,49.93,50.0,485504.0,38.4391,38.4468,38.3699,38.4237,485504.0
2016-04-21 13:40:00,50.01,50.05,49.97,50.05,284039.0,38.4314,38.4622,38.4007,38.4622,284039.0
2016-04-21 13:50:00,50.05,50.05,49.95,50.04,199733.0,38.4622,38.4622,38.3853,38.4545,199733.0
2016-04-21 14:00:00,50.03,50.04,49.98,49.98,294896.0,38.4468,38.4545,38.4084,38.4084,294896.0
2016-04-21 14:10:00,49.98,50.08,49.96,50.07,217335.0,38.4084,38.4852,38.393,38.4775,217335.0
2016-04-21 14:20:00,50.08,50.14,50.04,50.09,237140.0,38.4852,38.5313,38.4545,38.4929,237140.0
2016-04-21 14:30:00,50.09,50.1,50.03,50.03,306246.0,38.4929,38.5006,38.4468,38.4468,306246.0
2016-04-21 14:40:00,50.04,50.1,49.98,50.09,278187.0,38.4545,38.5006,38.4084,38.4929,278187.0
2016-04-21 14:50:00,50.09,50.17,50.08,50.16,260817.0,38.4929,38.5544,38.4852,38.5467,260817.0
2016-04-21 15:00:00,50.16,50.21,50.12,50.13,249237.0,38.5467,38.5851,38.516,38.5236,249237.0
2016-04-21 15:10:00,50.13,50.16,50.07,50.09,294095.0,38.5236,38.5467,38.4775,38.4929,294095.0
2016-04-21 15:20:00,50.09,50.12,50.06,50.06,350360.0,38.4929,38.516,38.4698,38.4698,350360.0
2016-04-21 15:30:00,50.06,50.13,50.05,50.1,524443.0,38.4698,38.5236,38.4622,38.5006,524443.0
2016-04-21 15:40:00,50.11,50.21,50.09,50.17,826910.0,38.5083,38.5851,38.4929,38.5544,826910.0
2016-04-21 15:50:00,50.17,50.17,50.04,50.05,1230920.0,38.5544,38.5544,38.4545,38.4622,1230920.0
2016-04-22 09:30:00,50.05,50.43,50.05,50.35,951725.0,38.4622,38.7542,38.4622,38.6927,951725.0
2016-04-22 09:40:00,50.36,50.48,50.34,50.45,582551.0,38.7004,38.7926,38.685,38.7695,582551.0
2016-04-22 09:50:00,50.45,50.54,50.43,50.54,483454.0,38.7695,38.8387,38.7542,38.8387,483454.0
2016-04-22 10:00:00,50.55,50.63,50.52,50.54,406115.0,38.8464,38.9079,38.8233,38.8387,406115.0
2016-04-22 10:10:00,50.54,50.64,50.52,50.55,401997.0,38.8387,38.9156,38.8233,38.8464,401997.0
2016-04-22 10:20:00,50.54,50.57,50.47,50.53,393304.0,38.8387,38.8618,38.7849,38.831,393304.0
2016-04-22 10:30:00,50.53,50.57,50.44,50.46,306402.0,38.831,38.8618,38.7619,38.7772,306402.0
2016-04-22 10:40:00,50.46,50.47,50.3,50.31,339899.0,38.7772,38.7849,38.6543,38.662,339899.0
2016-04-22 10:50:00,50.31,50.45,50.3,50.37,296234.0,38.662,38.7695,38.6543,38.7081,296234.0
2016-04-22 11:00:00,50.37,50.44,50.35,50.43,279882.0,38.7081,38.7619,38.6927,38.7542,279882.0
2016-04-22 11:10:00,50.42,50.45,50.39,50.41,180239.0,38.7465,38.7695,38.7234,38.7388,180239.0
2016-04-22 11:20:00,50.41,50.48,50.41,50.48,308962.0,38.7388,38.7926,38.7388,38.7926,308962.0
2016-04-22 11:30:00,50.48,50.5,50.44,50.44,243654.0,38.7926,38.808,38.7619,38.7619,243654.0
2016-04-22 11:40:00,50.44,50.52,50.44,50.44,260394.0,38.7619,38.8233,38.7619,38.7619,260394.0
2016-04-22 11:50:00,50.44,50.45,50.39,50.4,641046.0,38.7619,38.7695,38.7234,38.7311,641046.0
2016-04-22 12:00:00,50.4,50.43,50.37,50.39,311119.0,38.7311,38.7542,38.7081,38.7234,311119.0
2016-04-22 12:10:00,50.4,50.4,50.3,50.34,311996.0,38.7311,38.7311,38.6543,38.685,311996.0
2016-04-22 12:20:00,50.35,50.36,50.3,50.32,337707.0,38.6927,38.7004,38.6543,38.6696,337707.0
2016-04-22 12:30:00,50.32,50.42,50.31,50.41,206438.0,38.6696,38.7465,38.662,38.7388,206438.0
2016-04-22 12:40:00,50.41,50.48,50.38,50.43,210672.0,38.7388,38.7926,38.7158,38.7542,210672.0
2016-04-22 12:50:00,50.43,50.49,50.42,50.48,148292.0,38.7542,38.8003,38.7465,38.7926,148292.0
2016-04-22 13:00:00,50.48,50.52,50.48,50.49,159783.0,38.7926,38.8233,38.7926,38.8003,159783.0
2016-04-22 13:10:00,50.49,50.51,50.42,50.46,224570.0,38.8003,38.8157,38.7465,38.7772,224570.0
2016-04-22 13:20:00,50.45,50.49,50.44,50.46,245902.0,38.7695,38.8003,38.7619,38.7772,245902.0
2016-04-22 13:30:00,50.45,50.48,50.44,50.47,505542.0,38.7695,38.7926,38.7619,38.7849,505542.0
2016-04-22 13:40:00,50.46,50.57,50.46,50.5,316873.0,38.7772,38.8618,38.7772,38.808,316873.0
2016-04-22 13:50:00,50.5,50.62,50.49,50.59,316105.0,38.808,38.9002,38.8003,38.8771,316105.0
2016-04-22 14:00:00,50.6,50.66,50.58,50.62,243377.0,38.8848,38.9309,38.8694,38.9002,243377.0
2016-04-22 14:10:00,50.62,50.69,50.6,50.68,226895.0,38.9002,38.954,38.8848,38.9463,226895.0
2016-04-22 14:20:00,50.67,50.73,50.65,50.72,378113.0,38.9386,38.9847,38.9232,38.977,378113.0
2016-04-22 14:30:00,50.72,50.74,50.63,50.63,157402.0,38.977,38.9924,38.9079,38.9079,157402.0
2016-04-22 14:40:00,50.63,50.68,50.61,50.64,168082.0,38.9079,38.9463,38.8925,38.9156,168082.0
2016-04-22 14:50:00,50.63,50.65,50.62,50.65,206905.0,38.9079,38.9232,38.9002,38.9232,206905.0
2016-04-22 15:00:00,50.65,50.65,50.56,50.59,316358.0,38.9232,38.9232,38.8541,38.8771,316358.0
2016-04-22 15:10:00,50.58,50.64,50.56,50.61,297351.0,38.8694,38.9156,38.8541,38.8925,297351.0
2016-04-22 15:20:00,50.61,50.66,50.55,50.65,535589.0,38.8925,38.9309,38.8464,38.9232,535589.0
2016-04-22 15:30:00,50.66,50.68,50.62,50.67,489180.0,38.9309,38.9463,38.9002,38.9386,489180.0
2016-04-22 15:40:00,50.67,50.7,50.65,50.68,498952.0,38.9386,38.9617,38.9232,38.9463,498952.0
2016-04-22 15:50:00,50.68,50.69,50.61,50.63,917038.0,38.9463,38.954,38.8925,38.9079,917038.0
2016-04-25 09:30:00,50.31,50.6,50.23,50.5,551290.0,38.662,38.8848,38.6005,38.808,551290.0
2016-04-25 09:40:00,50.5,50.56,50.2,50.2,570505.0,38.808,38.8541,38.5774,38.5774,570505.0
2016-04-25 09:50:00,50.2,50.38,50.18,50.32,224208.0,38.5774,38.7158,38.5621,38.6696,224208.0
2016-04-25 10:00:00,50.31,50.32,50.16,50.19,391880.0,38.662,38.6696,38.5467,38.5697,391880.0
2016-04-25 10:10:00,50.19,50.22,50.12,50.14,230624.0,38.5697,38.5928,38.516,38.5313,230624.0
2016-04-25 10:20:00,50.15,50.22,50.13,50.15,307081.0,38.539,38.5928,38.5236,38.539,307081.0
2016-04-25 10:30:00,50.15,50.24,50.12,50.2,195067.0,38.539,38.6082,38.516,38.5774,195067.0
2016-04-25 10:40:00,50.2,50.26,50.18,50.21,198802.0,38.5774,38.6235,38.5621,38.5851,198802.0
2016-04-25 10:50:00,50.2,50.22,50.13,50.2,244309.0,38.5774,38.5928,38.5236,38.5774,244309.0
2016-04-25 11:00:00,50.2,50.24,50.18,50.19,189657.0,38.5774,38.6082,38.5621,38.5697,189657.0
2016-04-25 11:10:00,50.19,50.24,50.17,50.22,179422.0,38.5697,38.6082,38.5544,38.5928,179422.0
2016-04-25 11:20:00,50.22,50.3,50.21,50.28,155382.0,38.5928,38.6543,38.5851,38.6389,155382.0
2016-04-25 11:30:00,50.29,50.3,50.21,50.22,148746.0,38.6466,38.6543,38.5851,38.5928,148746.0
2016-04-25 11:40:00,50.21,50.28,50.21,50.25,139328.0,38.5851,38.6389,38.5851,38.6159,139328.0
2016-04-25 11:50:00,50.25,50.35,50.24,50.33,100610.0,38.6159,38.6927,38.6082,38.6773,100610.0
2016-04-25 12:00:00,50.33,50.35,50.28,50.29,111321.0,38.6773,38.6927,38.6389,38.6466,111321.0
2016-04-25 12:10:00,50.3,50.32,50.27,50.29,148226.0,38.6543,38.6696,38.6312,38.6466,148226.0
2016-04-25 12:20:00,50.3,50.32,50.28,50.3,100045.0,38.6543,38.6696,38.6389,38.6543,100045.0
2016-04-25 12:30:00,50.31,50.33,50.28,50.29,95624.0,38.662,38.6773,38.6389,38.6466,95624.0
2016-04-25 12:40:00,50.28,50.3,50.24,50.27,119800.0,38.6389,38.6543,38.6082,38.6312,119800.0
2016-04-25 12:50:00,50.26,50.43,50.26,50.43,141747.0,38.6235,38.7542,38.6235,38.7542,141747.0
2016-04-25 13:00:00,50.43,50.45,50.41,50.43,132729.0,38.7542,38.7695,38.7388,38.7542,132729.0
2016-04-25 13:10:00,50.43,50.49,50.43,50.44,119698.0,38.7542,38.8003,38.7542,38.7619,119698.0
2016-04-25 13:20:00,50.44,50.48,50.41,50.44,106163.0,38.7619,38.7926,38.7388,38.7619,106163.0
2016-04-25 13:30:00,50.45,50.45,50.36,50.41,115275.0,38.7695,38.7695,38.7004,38.7388,115275.0
2016-04-25 13:40:00,50.41,50.46,50.41,50.45,137368.0,38.7388,38.7772,38.7388,38.7695,137368.0
2016-04-25 13:50:00,50.45,50.5,50.44,50.49,218791.0,38.7695,38.808,38.7619,38.8003,218791.0
2016-04-25 14:00:00,50.48,50.52,50.4,50.41,179043.0,38.7926,38.8233,38.7311,38.7388,179043.0
2016-04-25 14:10:00,50.42,50.46,50.37,50.44,188745.0,38.7465,38.7772,38.7081,38.7619,188745.0
2016-04-25 14:20:00,50.44,50.5,50.41,50.5,179076.0,38.7619,38.808,38.7388,38.808,179076.0
2016-04-25 14:30:00,50.5,50.5,50.4,50.45,186822.0,38.808,38.808,38.7311,38.7695,186822.0
2016-04-25 14:40:00,50.44,50.45,50.37,50.38,123525.0,38.7619,38.7695,38.7081,38.7158,123525.0
2016-04-25 14:50:00,50.39,50.47,50.38,50.47,157075.0,38.7234,38.7849,38.7158,38.7849,157075.0
2016-04-25 15:00:00,50.47,50.49,50.41,50.42,165275.0,38.7849,38.8003,38.7388,38.7465,165275.0
2016-04-25 15:10:00,50.42,50.45,50.38,50.41,182905.0,38.7465,38.7695,38.7158,38.7388,182905.0
2016-04-25 15:20:00,50.42,50.45,50.39,50.44,186631.0,38.7465,38.7695,38.7234,38.7619,186631.0
2016-04-25 15:30:00,50.44,50.5,50.41,50.49,236969.0,38.7619,38.808,38.7388,38.8003,236969.0
2016-04-25 15:40:00,50.49,50.5,50.45,50.48,377257.0,38.8003,38.808,38.7695,38.7926,377257.0
2016-04-25 15:50:00,50.48,50.51,50.42,50.51,863243.0,38.7926,38.8157,38.7465,38.8157,863243.0
2016-04-26 09:30:00,50.51,50.63,50.45,50.49,620678.0,38.8157,38.9079,38.7695,38.8003,620678.0
2016-04-26 09:40:00,50.49,50.67,50.45,50.66,261774.0,38.8003,38.9386,38.7695,38.9309,261774.0
2016-04-26 09:50:00,50.66,50.8,50.6,50.73,343040.0,38.9309,39.0385,38.8848,38.9847,343040.0
2016-04-26 10:00:00,50.73,50.76,50.63,50.67,328248.0,38.9847,39.0078,38.9079,38.9386,328248.0
2016-04-26 10:10:00,50.68,50.78,50.67,50.68,367305.0,38.9463,39.0231,38.9386,38.9463,367305.0
2016-04-26 10:20:00,50.67,50.71,50.61,50.68,298963.0,38.9386,38.9694,38.8925,38.9463,298963.0
2016-04-26 10:30:00,50.67,50.69,50.55,50.57,339714.0,38.9386,38.954,38.8464,38.8618,339714.0
2016-04-26 10:40:00,50.56,50.65,50.56,50.63,222627.0,38.8541,38.9232,38.8541,38.9079,222627.0
2016-04-26 10:50:00,50.63,50.64,50.53,50.53,357882.0,38.9079,38.9156,38.831,38.831,357882.0
2016-04-26 11:00:00,50.53,50.64,50.52,50.6,174629.0,38.831,38.9156,38.8233,38.8848,174629.0
2016-04-26 11:10:00,50.6,50.69,50.59,50.66,193306.0,38.8848,38.954,38.8771,38.9309,193306.0
2016-04-26 11:20:00,50.67,50.71,50.64,50.66,495751.0,38.9386,38.9694,38.9156,38.9309,495751.0
2016-04-26 11:30:00,50.66,50.69,50.63,50.66,395976.0,38.9309,38.954,38.9079,38.9309,395976.0
2016-04-26 11:40:00,50.67,50.73,50.65,50.72,358042.0,38.9386,38.9847,38.9232,38.977,358042.0
2016-04-26 11:50:00,50.72,50.82,50.7,50.78,330892.0,38.977,39.0539,38.9617,39.0231,330892.0
2016-04-26 12:00:00,50.79,50.85,50.77,50.84,209547.0,39.0308,39.0769,39.0155,39.0693,209547.0
2016-04-26 12:10:00,50.85,50.9,50.84,50.87,179470.0,39.0769,39.1154,39.0693,39.0923,179470.0
2016-04-26 12:20:00,50.87,50.94,50.86,50.94,269639.0,39.0923,39.1461,39.0846,39.1461,269639.0
2016-04-26 12:30:00,50.94,50.95,50.88,50.89,152506.0,39.1461,39.1538,39.1,39.1077,152506.0
2016-04-26 12:40:00,50.88,50.94,50.88,50.94,216636.0,39.1,39.1461,39.1,39.1461,216636.0
2016-04-26 12:50:00,50.94,50.99,50.93,50.97,273232.0,39.1461,39.1845,39.1384,39.1692,273232.0
2016-04-26 13:00:00,50.97,50.98,50.94,50.96,209841.0,39.1692,39.1768,39.1461,39.1615,209841.0
2016-04-26 13:10:00,50.96,50.99,50.94,50.98,140248.0,39.1615,39.1845,39.1461,39.1768,140248.0
2016-04-26 13:20:00,50.98,50.98,50.89,50.9,161511.0,39.1768,39.1768,39.1077,39.1154,161511.0
2016-04-26 13:30:00,50.91,50.93,50.85,50.89,206568.0,39.123,39.1384,39.0769,39.1077,206568.0
2016-04-26 13:40:00,50.9,50.9,50.78,50.79,192359.0,39.1154,39.1154,39.0231,39.0308,192359.0
2016-04-26 13:50:00,50.79,50.81,50.75,50.78,131045.0,39.0308,39.0462,39.0001,39.0231,131045.0
2016-04-26 14:00:00,50.78,50.89,50.77,50.88,166283.0,39.0231,39.1077,39.0155,39.1,166283.0
2016-04-26 14:10:00,50.89,50.96,50.85,50.9,366458.0,39.1077,39.1615,39.0769,39.1154,366458.0
2016-04-26 14:20:00,50.91,50.94,50.85,50.86,191463.0,39.123,39.1461,39.0769,39.0846,191463.0
2016-04-26 14:30:00,50.86,50.92,50.85,50.91,100971.0,39.0846,39.1307,39.0769,39.123,100971.0
2016-04-26 14:40:00,50.9,50.95,50.87,50.92,230033.0,39.1154,39.1538,39.0923,39.1307,230033.0
2016-04-26 14:50:00,50.93,50.94,50.88,50.92,161233.0,39.1384,39.1461,39.1,39.1307,161233.0
2016-04-26 15:00:00,50.93,50.96,50.89,50.91,191588.0,39.1384,39.1615,39.1077,39.123,191588.0
2016-04-26 15:10:00,50.91,50.92,50.87,50.9,226930.0,39.123,39.1307,39.0923,39.1154,226930.0
2016-04-26 15:20:00,50.9,50.92,50.84,50.92,272335.0,39.1154,39.1307,39.0693,39.1307,272335.0
2016-04-26 15:30:00,50.91,50.98,50.9,50.98,394974.0,39.123,39.1768,39.1154,39.1768,394974.0
2016-04-26 15:40:00,50.98,50.98,50.91,50.92,430738.0,39.1768,39.1768,39.123,39.1307,430738.0
2016-04-26 15:50:00,50.93,50.95,50.88,50.93,785354.0,39.1384,39.1538,39.1,39.1384,785354.0
2016-04-27 09:30:00,50.95,51.0,50.76,50.95,495001.0,39.1538,39.1922,39.0078,39.1538,495001.0
2016-04-27 09:40:00,50.96,51.0,50.85,50.89,376418.0,39.1615,39.1922,39.0769,39.1077,376418.0
2016-04-27 09:50:00,50.9,50.97,50.86,50.97,233172.0,39.1154,39.1692,39.0846,39.1692,233172.0
2016-04-27 10:00:00,50.97,50.98,50.8,50.85,309355.0,39.1692,39.1768,39.0385,39.0769,309355.0
2016-04-27 10:10:00,50.86,50.9,50.76,50.86,378742.0,39.0846,39.1154,39.0078,39.0846,378742.0
2016-04-27 10:20:00,50.87,50.97,50.85,50.95,219489.0,39.0923,39.1692,39.0769,39.1538,219489.0
2016-04-27 10:30:00,50.94,50.97,50.86,50.9,273685.0,39.1461,39.1692,39.0846,39.1154,273685.0
2016-04-27 10:40:00,50.9,50.9,50.79,50.81,203417.0,39.1154,39.1154,39.0308,39.0462,203417.0
2016-04-27 10:50:00,50.81,50.85,50.75,50.76,259580.0,39.0462,39.0769,39.0001,39.0078,259580.0
2016-04-27 11:00:00,50.76,50.83,50.75,50.8,308873.0,39.0078,39.0616,39.0001,39.0385,308873.0
2016-04-27 11:10:00,50.81,50.85,50.8,50.81,146384.0,39.0462,39.0769,39.0385,39.0462,146384.0
2016-04-27 11:20:00,50.81,50.82,50.77,50.8,218157.0,39.0462,39.0539,39.0155,39.0385,218157.0
2016-04-27 11:30:00,50.8,50.92,50.79,50.89,149681.0,39.0385,39.1307,39.0308,39.1077,149681.0
2016-04-27 11:40:00,50.9,50.91,50.85,50.89,147019.0,39.1154,39.123,39.0769,39.1077,147019.0
2016-04-27 11:50:00,50.89,50.9,50.83,50.83,192673.0,39.1077,39.1154,39.0616,39.0616,192673.0
2016-04-27 12:00:00,50.84,50.85,50.79,50.8,154067.0,39.0693,39.0769,39.0308,39.0385,154067.0
2016-04-27 12:10:00,50.8,50.81,50.73,50.79,252995.0,39.0385,39.0462,38.9847,39.0308,252995.0
2016-04-27 12:20:00,50.8,50.83,50.79,50.81,235485.0,39.0385,39.0616,39.0308,39.0462,235485.0
2016-04-27 12:30:00,50.8,50.82,50.75,50.78,123792.0,39.0385,39.0539,39.0001,39.0231,123792.0
2016-04-27 12:40:00,50.79,50.8,50.72,50.75,125363.0,39.0308,39.0385,38.977,39.0001,125363.0
2016-04-27 12:50:00,50.75,50.76,50.72,50.73,147929.0,39.0001,39.0078,38.977,38.9847,147929.0
2016-04-27 13:00:00,50.73,50.92,50.72,50.91,207588.0,38.9847,39.1307,38.977,39.123,207588.0
2016-04-27 13:10:00,50.91,50.95,50.88,50.92,286919.0,39.123,39.1538,39.1,39.1307,286919.0
2016-04-27 13:20:00,50.92,50.98,50.9,50.98,208269.0,39.1307,39.1768,39.1154,39.1768,208269.0
2016-04-27 13:30:00,50.97,51.04,50.95,51.04,550253.0,39.1692,39.2229,39.1538,39.2229,550253.0
2016-04-27 13:40:00,51.04,51.14,51.03,51.14,268236.0,39.2229,39.2998,39.2153,39.2998,268236.0
2016-04-27 13:50:00,51.14,51.19,51.12,51.18,349522.0,39.2998,39.3382,39.2844,39.3305,349522.0
2016-04-27 14:00:00,51.18,51.41,51.13,51.4,1319816.0,39.3305,39.5073,39.2921,39.4996,1319816.0
2016-04-27 14:10:00,51.4,51.41,51.27,51.3,508634.0,39.4996,39.5073,39.3997,39.4228,508634.0
2016-04-27 14:20:00,51.3,51.32,51.08,51.1,254413.0,39.4228,39.4381,39.2537,39.2691,254413.0
2016-04-27 14:30:00,51.09,51.11,50.95,50.96,306224.0,39.2614,39.2767,39.1538,39.1615,306224.0
2016-04-27 14:40:00,50.97,51.04,50.92,50.95,288808.0,39.1692,39.2229,39.1307,39.1538,288808.0
2016-04-27 14:50:00,50.95,51.03,50.93,51.02,234988.0,39.1538,39.2153,39.1384,39.2076,234988.0
2016-04-27 15:00:00,51.01,51.15,51.0,51.06,267064.0,39.1999,39.3075,39.1922,39.2383,267064.0
2016-04-27 15:10:00,51.06,51.15,51.03,51.14,287306.0,39.2383,39.3075,39.2153,39.2998,287306.0
2016-04-27 15:20:00,51.15,51.17,51.03,51.08,377966.0,39.3075,39.3228,39.2153,39.2537,377966.0
2016-04-27 15:30:00,51.08,51.1,51.06,51.1,291313.0,39.2537,39.2691,39.2383,39.2691,291313.0
2016-04-27 15:40:00,51.1,51.14,51.06,51.11,414354.0,39.2691,39.2998,39.2383,39.2767,414354.0
2016-04-27 15:50:00,51.1,51.11,50.93,50.95,1374064.0,39.2691,39.2767,39.1384,39.1538,1374064.0
2016-04-28 09:30:00,50.51,50.73,50.46,50.7,694191.0,38.8157,38.9847,38.7772,38.9617,694191.0
2016-04-28 09:40:00,50.7,50.74,50.64,50.73,267417.0,38.9617,38.9924,38.9156,38.9847,267417.0
2016-04-28 09:50:00,50.73,50.82,50.72,50.79,270370.0,38.9847,39.0539,38.977,39.0308,270370.0
2016-04-28 10:00:00,50.79,50.93,50.79,50.84,382142.0,39.0308,39.1384,39.0308,39.0693,382142.0
2016-04-28 10:10:00,50.84,50.86,50.7,50.75,321748.0,39.0693,39.0846,38.9617,39.0001,321748.0
2016-04-28 10:20:00,50.74,50.77,50.65,50.71,298491.0,38.9924,39.0155,38.9232,38.9694,298491.0
2016-04-28 10:30:00,50.72,50.82,50.67,50.82,300595.0,38.977,39.0539,38.9386,39.0539,300595.0
2016-04-28 10:40:00,50.82,50.84,50.71,50.73,327150.0,39.0539,39.0693,38.9694,38.9847,327150.0
2016-04-28 10:50:00,50.73,50.76,50.62,50.76,438744.0,38.9847,39.0078,38.9002,39.0078,438744.0
2016-04-28 11:00:00,50.76,50.8,50.74,50.78,254703.0,39.0078,39.0385,38.9924,39.0231,254703.0
2016-04-28 11:10:00,50.78,50.81,50.76,50.79,222863.0,39.0231,39.0462,39.0078,39.0308,222863.0
2016-04-28 11:20:00,50.79,50.82,50.7,50.72,329238.0,39.0308,39.0539,38.9617,38.977,329238.0
2016-04-28 11:30:00,50.72,50.82,50.71,50.82,347102.0,38.977,39.0539,38.9694,39.0539,347102.0
2016-04-28 11:40:00,50.81,50.82,50.77,50.78,268557.0,39.0462,39.0539,39.0155,39.0231,268557.0
2016-04-28 11:50:00,50.78,50.81,50.72,50.73,222853.0,39.0231,39.0462,38.977,38.9847,222853.0
2016-04-28 12:00:00,50.73,50.83,50.72,50.82,201922.0,38.9847,39.0616,38.977,39.0539,201922.0
2016-04-28 12:10:00,50.81,50.87,50.78,50.8,192759.0,39.0462,39.0923,39.0231,39.0385,192759.0
2016-04-28 12:20:00,50.8,50.86,50.78,50.84,226879.0,39.0385,39.0846,39.0231,39.0693,226879.0
2016-04-28 12:30:00,50.85,50.85,50.78,50.78,188347.0,39.0769,39.0769,39.0231,39.0231,188347.0
2016-04-28 12:40:00,50.78,50.87,50.78,50.87,165870.0,39.0231,39.0923,39.0231,39.0923,165870.0
2016-04-28 12:50:00,50.85,50.91,50.83,50.9,181088.0,39.0769,39.123,39.0616,39.1154,181088.0
2016-04-28 13:00:00,50.9,50.9,50.76,50.77,478441.0,39.1154,39.1154,39.0078,39.0155,478441.0
2016-04-28 13:10:00,50.76,50.77,50.69,50.7,159289.0,39.0078,39.0155,38.954,38.9617,159289.0
2016-04-28 13:20:00,50.69,50.74,50.65,50.73,170273.0,38.954,38.9924,38.9232,38.9847,170273.0
2016-04-28 13:30:00,50.72,50.74,50.68,50.73,214648.0,38.977,38.9924,38.9463,38.9847,214648.0
2016-04-28 13:40:00,50.72,50.73,50.69,50.71,134346.0,38.977,38.9847,38.954,38.9694,134346.0
2016-04-28 13:50:00,50.7,50.71,50.65,50.67,193945.0,38.9617,38.9694,38.9232,38.9386,193945.0
2016-04-28 14:00:00,50.68,50.77,50.67,50.76,188515.0,38.9463,39.0155,38.9386,39.0078,188515.0
2016-04-28 14:10:00,50.76,50.76,50.64,50.66,301730.0,39.0078,39.0078,38.9156,38.9309,301730.0
2016-04-28 14:20:00,50.65,50.69,50.64,50.69,227176.0,38.9232,38.954,38.9156,38.954,227176.0
2016-04-28 14:30:00,50.69,50.7,50.61,50.62,203613.0,38.954,38.9617,38.8925,38.9002,203613.0
2016-04-28 14:40:00,50.62,50.7,50.61,50.63,206910.0,38.9002,38.9617,38.8925,38.9079,206910.0
2016-04-28 14:50:00,50.63,50.63,50.57,50.63,207098.0,38.9079,38.9079,38.8618,38.9079,207098.0
2016-04-28 15:00:00,50.63,50.63,50.57,50.58,214922.0,38.9079,38.9079,38.8618,38.8694,214922.0
2016-04-28 15:10:00,50.58,50.58,50.42,50.46,547739.0,38.8694,38.8694,38.7465,38.7772,547739.0
2016-04-28 15:20:00,50.45,50.49,50.2,50.21,664148.0,38.7695,38.8003,38.5774,38.5851,664148.0
2016-04-28 15:30:00,50.22,50.37,50.21,50.35,576857.0,38.5928,38.7081,38.5851,38.6927,576857.0
2016-04-28 15:40:00,50.35,50.48,50.35,50.41,813781.0,38.6927,38.7926,38.6927,38.7388,813781.0
2016-04-28 15:50:00,50.41,50.46,50.29,50.43,1293037.0,38.7388,38.7772,38.6466,38.7542,1293037.0
2016-04-29 09:30:00,50.46,50.46,50.11,50.22,680541.0,38.7772,38.7772,38.5083,38.5928,680541.0
2016-04-29 09:40:00,50.22,50.27,50.07,50.07,628088.0,38.5928,38.6312,38.4775,38.4775,628088.0
2016-04-29 09:50:00,50.06,50.15,50.02,50.05,456351.0,38.4698,38.539,38.4391,38.4622,456351.0
2016-04-29 10:00:00,50.05,50.07,49.93,50.04,541647.0,38.4622,38.4775,38.3699,38.4545,541647.0
2016-04-29 10:10:00,50.04,50.21,50.02,50.14,276143.0,38.4545,38.5851,38.4391,38.5313,276143.0
2016-04-29 10:20:00,50.14,50.21,50.08,50.15,273404.0,38.5313,38.5851,38.4852,38.539,273404.0
2016-04-29 10:30:00,50.15,50.3,50.14,50.3,379314.0,38.539,38.6543,38.5313,38.6543,379314.0
2016-04-29 10:40:00,50.29,50.3,50.04,50.06,260742.0,38.6466,38.6543,38.4545,38.4698,260742.0
2016-04-29 10:50:00,50.05,50.08,50.0,50.05,217884.0,38.4622,38.4852,38.4237,38.4622,217884.0
2016-04-29 11:00:00,50.05,50.1,50.01,50.06,220955.0,38.4622,38.5006,38.4314,38.4698,220955.0
2016-04-29 11:10:00,50.06,50.07,49.97,49.98,214379.0,38.4698,38.4775,38.4007,38.4084,214379.0
2016-04-29 11:20:00,49.97,50.04,49.96,50.02,286467.0,38.4007,38.4545,38.393,38.4391,286467.0
2016-04-29 11:30:00,50.01,50.03,49.86,49.91,308641.0,38.4314,38.4468,38.3161,38.3546,308641.0
2016-04-29 11:40:00,49.9,49.96,49.87,49.94,314292.0,38.3469,38.393,38.3238,38.3776,314292.0
2016-04-29 11:50:00,49.94,50.02,49.94,49.99,223531.0,38.3776,38.4391,38.3776,38.416,223531.0
2016-04-29 12:00:00,49.99,50.0,49.92,49.96,206000.0,38.416,38.4237,38.3623,38.393,206000.0
2016-04-29 12:10:00,49.96,49.98,49.9,49.9,312300.0,38.393,38.4084,38.3469,38.3469,312300.0
2016-04-29 12:20:00,49.9,50.03,49.89,49.97,298787.0,38.3469,38.4468,38.3392,38.4007,298787.0
2016-04-29 12:30:00,49.97,50.01,49.91,50.0,183461.0,38.4007,38.4314,38.3546,38.4237,183461.0
2016-04-29 12:40:00,49.99,50.0,49.9,49.98,171278.0,38.416,38.4237,38.3469,38.4084,171278.0
2016-04-29 12:50:00,49.97,49.98,49.84,49.84,201368.0,38.4007,38.4084,38.3008,38.3008,201368.0
2016-04-29 13:00:00,49.84,49.94,49.8,49.92,266270.0,38.3008,38.3776,38.27,38.3623,266270.0
2016-04-29 13:10:00,49.91,50.0,49.9,50.0,181883.0,38.3546,38.4237,38.3469,38.4237,181883.0
2016-04-29 13:20:00,50.0,50.02,49.89,49.91,274102.0,38.4237,38.4391,38.3392,38.3546,274102.0
2016-04-29 13:30:00,49.92,49.93,49.86,49.87,143617.0,38.3623,38.3699,38.3161,38.3238,143617.0
2016-04-29 13:40:00,49.86,49.87,49.78,49.82,348102.0,38.3161,38.3238,38.2547,38.2854,348102.0
2016-04-29 13:50:00,49.82,49.85,49.71,49.73,329544.0,38.2854,38.3085,38.2009,38.2162,329544.0
2016-04-29 14:00:00,49.73,49.79,49.72,49.74,235297.0,38.2162,38.2624,38.2086,38.2239,235297.0
2016-04-29 14:10:00,49.73,49.84,49.68,49.83,349932.0,38.2162,38.3008,38.1778,38.2931,349932.0
2016-04-29 14:20:00,49.83,49.92,49.82,49.88,198116.0,38.2931,38.3623,38.2854,38.3315,198116.0
2016-04-29 14:30:00,49.87,49.89,49.75,49.75,250811.0,38.3238,38.3392,38.2316,38.2316,250811.0
2016-04-29 14:40:00,49.75,49.84,49.7,49.83,242556.0,38.2316,38.3008,38.1932,38.2931,242556.0
2016-04-29 14:50:00,49.83,49.85,49.74,49.75,331972.0,38.2931,38.3085,38.2239,38.2316,331972.0
2016-04-29 15:00:00,49.75,49.87,49.74,49.83,321738.0,38.2316,38.3238,38.2239,38.2931,321738.0
2016-04-29 15:10:00,49.83,49.88,49.8,49.83,313118.0,38.2931,38.3315,38.27,38.2931,313118.0
2016-04-29 15:20:00,49.83,49.9,49.8,49.86,429957.0,38.2931,38.3469,38.27,38.3161,429957.0
2016-04-29 15:30:00,49.86,50.01,49.86,50.0,516585.0,38.3161,38.4314,38.3161,38.4237,516585.0
2016-04-29 15:40:00,49.99,50.17,49.96,49.99,831302.0,38.416,38.5544,38.393,38.416,831302.0
2016-04-29 15:50:00,50.0,50.06,49.96,50.0,1591833.0,38.4237,38.4698,38.393,38.4237,1591833.0
2016-05-02 09:30:00,50.28,50.39,50.15,50.3,970044.0,38.6389,38.7234,38.539,38.6543,970044.0
2016-05-02 09:40:00,50.3,50.34,50.21,50.25,753147.0,38.6543,38.685,38.5851,38.6159,753147.0
2016-05-02 09:50:00,50.25,50.46,50.18,50.4,560741.0,38.6159,38.7772,38.5621,38.7311,560741.0
2016-05-02 10:00:00,50.39,50.56,50.29,50.53,572339.0,38.7234,38.8541,38.6466,38.831,572339.0
2016-05-02 10:10:00,50.54,50.64,50.46,50.56,337321.0,38.8387,38.9156,38.7772,38.8541,337321.0
2016-05-02 10:20:00,50.56,50.61,50.51,50.55,253868.0,38.8541,38.8925,38.8157,38.8464,253868.0
2016-05-02 10:30:00,50.56,50.6,50.47,50.48,315796.0,38.8541,38.8848,38.7849,38.7926,315796.0
2016-05-02 10:40:00,50.48,50.57,50.46,50.57,185224.0,38.7926,38.8618,38.7772,38.8618,185224.0
2016-05-02 10:50:00,50.57,50.58,50.42,50.45,268934.0,38.8618,38.8694,38.7465,38.7695,268934.0
2016-05-02 11:00:00,50.45,50.63,50.44,50.63,205675.0,38.7695,38.9079,38.7619,38.9079,205675.0
2016-05-02 11:10:00,50.64,50.7,50.62,50.68,259020.0,38.9156,38.9617,38.9002,38.9463,259020.0
2016-05-02 11:20:00,50.68,50.68,50.51,50.55,205296.0,38.9463,38.9463,38.8157,38.8464,205296.0
2016-05-02 11:30:00,50.56,50.61,50.51,50.59,184087.0,38.8541,38.8925,38.8157,38.8771,184087.0
2016-05-02 11:40:00,50.6,50.61,50.5,50.55,268293.0,38.8848,38.8925,38.808,38.8464,268293.0
2016-05-02 11:50:00,50.55,50.6,50.48,50.49,384579.0,38.8464,38.8848,38.7926,38.8003,384579.0
2016-05-02 12:00:00,50.49,50.53,50.44,50.51,371655.0,38.8003,38.831,38.7619,38.8157,371655.0
2016-05-02 12:10:00,50.5,50.52,50.39,50.4,391575.0,38.808,38.8233,38.7234,38.7311,391575.0
2016-05-02 12:20:00,50.39,50.42,50.34,50.38,367788.0,38.7234,38.7465,38.685,38.7158,367788.0
2016-05-02 12:30:00,50.39,50.49,50.38,50.45,219625.0,38.7234,38.8003,38.7158,38.7695,219625.0
2016-05-02 12:40:00,50.46,50.5,50.42,50.48,212882.0,38.7772,38.808,38.7465,38.7926,212882.0
2016-05-02 12:50:00,50.48,50.53,50.46,50.53,194953.0,38.7926,38.831,38.7772,38.831,194953.0
2016-05-02 13:00:00,50.53,50.57,50.51,50.52,148501.0,38.831,38.8618,38.8157,38.8233,148501.0
2016-05-02 13:10:00,50.52,50.61,50.51,50.6,130597.0,38.8233,38.8925,38.8157,38.8848,130597.0
2016-05-02 13:20:00,50.6,50.63,50.58,50.62,202548.0,38.8848,38.9079,38.8694,38.9002,202548.0
2016-05-02 13:30:00,50.62,50.63,50.56,50.58,174924.0,38.9002,38.9079,38.8541,38.8694,174924.0
2016-05-02 13:40:00,50.58,50.62,50.56,50.61,159772.0,38.8694,38.9002,38.8541,38.8925,159772.0
2016-05-02 13:50:00,50.6,50.62,50.56,50.57,185769.0,38.8848,38.9002,38.8541,38.8618,185769.0
2016-05-02 14:00:00,50.58,50.62,50.56,50.6,291246.0,38.8694,38.9002,38.8541,38.8848,291246.0
2016-05-02 14:10:00,50.61,50.66,50.59,50.62,268830.0,38.8925,38.9309,38.8771,38.9002,268830.0
2016-05-02 14:20:00,50.62,50.65,50.59,50.61,166754.0,38.9002,38.9232,38.8771,38.8925,166754.0
2016-05-02 14:30:00,50.61,50.65,50.58,50.59,168086.0,38.8925,38.9232,38.8694,38.8771,168086.0
2016-05-02 14:40:00,50.59,50.6,50.55,50.57,209321.0,38.8771,38.8848,38.8464,38.8618,209321.0
2016-05-02 14:50:00,50.58,50.58,50.51,50.53,166850.0,38.8694,38.8694,38.8157,38.831,166850.0
2016-05-02 15:00:00,50.53,50.58,50.52,50.58,306803.0,38.831,38.8694,38.8233,38.8694,306803.0
2016-05-02 15:10:00,50.58,50.59,50.54,50.54,305337.0,38.8694,38.8771,38.8387,38.8387,305337.0
2016-05-02 15:20:00,50.55,50.57,50.54,50.55,321141.0,38.8464,38.8618,38.8387,38.8464,321141.0
2016-05-02 15:30:00,50.55,50.56,50.51,50.55,330718.0,38.8464,38.8541,38.8157,38.8464,330718.0
2016-05-02 15:40:00,50.54,50.66,50.54,50.6,913827.0,38.8387,38.9309,38.8387,38.8848,913827.0
2016-05-02 15:50:00,50.6,50.61,50.52,50.58,1143247.0,38.8848,38.8925,38.8233,38.8694,1143247.0
2016-05-03 09:30:00,49.86,50.06,49.8,50.03,1154919.0,38.3161,38.4698,38.27,38.4468,1154919.0
2016-05-03 09:40:00,50.03,50.13,49.83,49.83,772305.0,38.4468,38.5236,38.2931,38.2931,772305.0
2016-05-03 09:50:00,49.83,49.92,49.81,49.9,565584.0,38.2931,38.3623,38.2777,38.3469,565584.0
2016-05-03 10:00:00,49.89,49.91,49.75,49.77,538995.0,38.3392,38.3546,38.2316,38.247,538995.0
2016-05-03 10:10:00,49.77,49.78,49.68,49.72,520419.0,38.247,38.2547,38.1778,38.2086,520419.0
2016-05-03 10:20:00,49.72,49.75,49.69,49.72,801369.0,38.2086,38.2316,38.1855,38.2086,801369.0
2016-05-03 10:30:00,49.72,49.81,49.65,49.69,436020.0,38.2086,38.2777,38.1548,38.1855,436020.0
2016-05-03 10:40:00,49.69,49.74,49.6,49.6,484577.0,38.1855,38.2239,38.1163,38.1163,484577.0
2016-05-03 10:50:00,49.6,49.64,49.54,49.57,385678.0,38.1163,38.1471,38.0702,38.0933,385678.0
2016-05-03 11:00:00,49.57,49.68,49.56,49.66,544523.0,38.0933,38.1778,38.0856,38.1625,544523.0
2016-05-03 11:10:00,49.66,49.78,49.64,49.73,410258.0,38.1625,38.2547,38.1471,38.2162,410258.0
2016-05-03 11:20:00,49.72,49.76,49.7,49.7,358587.0,38.2086,38.2393,38.1932,38.1932,358587.0
2016-05-03 11:30:00,49.71,49.76,49.65,49.73,420111.0,38.2009,38.2393,38.1548,38.2162,420111.0
2016-05-03 11:40:00,49.74,49.88,49.74,49.87,280462.0,38.2239,38.3315,38.2239,38.3238,280462.0
2016-05-03 11:50:00,49.87,49.92,49.86,49.9,287435.0,38.3238,38.3623,38.3161,38.3469,287435.0
2016-05-03 12:00:00,49.91,49.96,49.85,49.86,306305.0,38.3546,38.393,38.3085,38.3161,306305.0
2016-05-03 12:10:00,49.85,49.87,49.78,49.81,200327.0,38.3085,38.3238,38.2547,38.2777,200327.0
2016-05-03 12:20:00,49.8,49.83,49.76,49.8,218974.0,38.27,38.2931,38.2393,38.27,218974.0
2016-05-03 12:30:00,49.79,49.84,49.78,49.84,207939.0,38.2624,38.3008,38.2547,38.3008,207939.0
2016-05-03 12:40:00,49.83,49.85,49.76,49.78,242287.0,38.2931,38.3085,38.2393,38.2547,242287.0
2016-05-03 12:50:00,49.78,49.86,49.77,49.84,211492.0,38.2547,38.3161,38.247,38.3008,211492.0
2016-05-03 13:00:00,49.84,49.9,49.81,49.9,160598.0,38.3008,38.3469,38.2777,38.3469,160598.0
2016-05-03 13:10:00,49.9,49.9,49.81,49.87,186514.0,38.3469,38.3469,38.2777,38.3238,186514.0
2016-05-03 13:20:00,49.86,49.94,49.84,49.93,283232.0,38.3161,38.3776,38.3008,38.3699,283232.0
2016-05-03 13:30:00,49.93,49.98,49.9,49.97,197388.0,38.3699,38.4084,38.3469,38.4007,197388.0
2016-05-03 13:40:00,49.97,50.05,49.96,50.04,317157.0,38.4007,38.4622,38.393,38.4545,317157.0
2016-05-03 13:50:00,50.03,50.06,49.94,49.94,251354.0,38.4468,38.4698,38.3776,38.3776,251354.0
2016-05-03 14:00:00,49.94,49.99,49.92,49.99,143315.0,38.3776,38.416,38.3623,38.416,143315.0
2016-05-03 14:10:00,49.98,50.0,49.9,49.92,307093.0,38.4084,38.4237,38.3469,38.3623,307093.0
2016-05-03 14:20:00,49.91,50.0,49.9,50.0,236103.0,38.3546,38.4237,38.3469,38.4237,236103.0
2016-05-03 14:30:00,50.0,50.06,49.99,50.05,155925.0,38.4237,38.4698,38.416,38.4622,155925.0
2016-05-03 14:40:00,50.04,50.05,49.92,49.95,249643.0,38.4545,38.4622,38.3623,38.3853,249643.0
2016-05-03 14:50:00,49.95,50.02,49.92,50.02,216071.0,38.3853,38.4391,38.3623,38.4391,216071.0
2016-05-03 15:00:00,50.02,50.04,49.97,50.04,195815.0,38.4391,38.4545,38.4007,38.4545,195815.0
2016-05-03 15:10:00,50.04,50.05,49.94,49.96,206232.0,38.4545,38.4622,38.3776,38.393,206232.0
2016-05-03 15:20:00,49.96,50.01,49.9,49.96,246586.0,38.393,38.4314,38.3469,38.393,246586.0
2016-05-03 15:30:00,49.95,49.98,49.85,49.93,366250.0,38.3853,38.4084,38.3085,38.3699,366250.0
2016-05-03 15:40:00,49.93,50.03,49.88,50.02,513635.0,38.3699,38.4468,38.3315,38.4391,513635.0
2016-05-03 15:50:00,50.0,50.04,49.96,50.01,852807.0,38.4237,38.4545,38.393,38.4314,852807.0
2016-05-04 09:30:00,49.06,49.19,48.73,48.85,1688059.0,37.9941,38.0948,37.7385,37.8315,1688059.0
2016-05-04 09:40:00,48.85,49.03,48.81,49.03,853725.0,37.8315,37.9709,37.8005,37.9709,853725.0
2016-05-04 09:50:00,49.03,49.12,48.98,49.11,978161.0,37.9709,38.0406,37.9321,38.0328,978161.0
2016-05-04 10:00:00,49.11,49.27,48.98,49.06,683828.0,38.0328,38.1567,37.9321,37.9941,683828.0
2016-05-04 10:10:00,49.06,49.25,48.92,49.0,1322475.0,37.9941,38.1412,37.8857,37.9476,1322475.0
2016-05-04 10:20:00,49.01,49.02,48.89,49.0,919898.0,37.9554,37.9631,37.8624,37.9476,919898.0
2016-05-04 10:30:00,48.99,49.0,48.84,48.98,682867.0,37.9399,37.9476,37.8237,37.9321,682867.0
2016-05-04 10:40:00,48.97,49.0,48.84,48.84,837200.0,37.9244,37.9476,37.8237,37.8237,837200.0
2016-05-04 10:50:00,48.84,48.89,48.82,48.87,565917.0,37.8237,37.8624,37.8082,37.847,565917.0
2016-05-04 11:00:00,48.87,49.04,48.86,48.93,599367.0,37.847,37.9786,37.8392,37.8934,599367.0
2016-05-04 11:10:00,48.94,48.94,48.82,48.88,537405.0,37.9012,37.9012,37.8082,37.8547,537405.0
2016-05-04 11:20:00,48.88,48.88,48.79,48.79,421589.0,37.8547,37.8547,37.785,37.785,421589.0
2016-05-04 11:30:00,48.8,48.9,48.77,48.87,394065.0,37.7927,37.8702,37.7695,37.847,394065.0
2016-05-04 11:40:00,48.87,48.88,48.77,48.81,310568.0,37.847,37.8547,37.7695,37.8005,310568.0
2016-05-04 11:50:00,48.8,48.81,48.75,48.77,453403.0,37.7927,37.8005,37.754,37.7695,453403.0
2016-05-04 12:00:00,48.76,48.8,48.72,48.72,294589.0,37.7618,37.7927,37.7308,37.7308,294589.0
2016-05-04 12:10:00,48.73,48.79,48.68,48.75,305890.0,37.7385,37.785,37.6998,37.754,305890.0
2016-05-04 12:20:00,48.75,48.87,48.74,48.77,385104.0,37.754,37.847,37.7463,37.7695,385104.0
2016-05-04 12:30:00,48.76,48.86,48.75,48.82,199793.0,37.7618,37.8392,37.754,37.8082,199793.0
2016-05-04 12:40:00,48.82,48.84,48.77,48.79,262619.0,37.8082,37.8237,37.7695,37.785,262619.0
2016-05-04 12:50:00,48.79,48.85,48.78,48.8,249763.0,37.785,37.8315,37.7773,37.7927,249763.0
2016-05-04 13:00:00,48.8,48.87,48.79,48.86,234124.0,37.7927,37.847,37.785,37.8392,234124.0
2016-05-04 13:10:00,48.86,48.91,48.81,48.9,384448.0,37.8392,37.8779,37.8005,37.8702,384448.0
2016-05-04 13:20:00,48.91,48.91,48.81,48.86,317663.0,37.8779,37.8779,37.8005,37.8392,317663.0
2016-05-04 13:30:00,48.86,48.87,48.79,48.79,206236.0,37.8392,37.847,37.785,37.785,206236.0
2016-05-04 13:40:00,48.8,48.81,48.73,48.73,320012.0,37.7927,37.8005,37.7385,37.7385,320012.0
2016-05-04 13:50:00,48.74,48.78,48.72,48.74,217424.0,37.7463,37.7773,37.7308,37.7463,217424.0
2016-05-04 14:00:00,48.74,48.77,48.69,48.75,359547.0,37.7463,37.7695,37.7076,37.754,359547.0
2016-05-04 14:10:00,48.76,48.81,48.75,48.8,231318.0,37.7618,37.8005,37.754,37.7927,231318.0
2016-05-04 14:20:00,48.8,48.88,48.76,48.85,298706.0,37.7927,37.8547,37.7618,37.8315,298706.0
2016-05-04 14:30:00,48.85,48.87,48.78,48.83,256268.0,37.8315,37.847,37.7773,37.816,256268.0
2016-05-04 14:40:00,48.84,48.85,48.79,48.8,290977.0,37.8237,37.8315,37.785,37.7927,290977.0
2016-05-04 14:50:00,48.8,48.83,48.78,48.79,246824.0,37.7927,37.816,37.7773,37.785,246824.0
2016-05-04 15:00:00,48.78,48.79,48.7,48.77,369993.0,37.7773,37.785,37.7153,37.7695,369993.0
2016-05-04 15:10:00,48.76,48.88,48.73,48.87,373587.0,37.7618,37.8547,37.7385,37.847,373587.0
2016-05-04 15:20:00,48.88,48.9,48.84,48.87,406464.0,37.8547,37.8702,37.8237,37.847,406464.0
2016-05-04 15:30:00,48.88,48.98,48.87,48.91,424128.0,37.8547,37.9321,37.847,37.8779,424128.0
2016-05-04 15:40:00,48.91,49.0,48.91,48.99,507054.0,37.8779,37.9476,37.8779,37.9399,507054.0
2016-05-04 15:50:00,48.98,48.99,48.89,48.94,1052249.0,37.9321,37.9399,37.8624,37.9012,1052249.0
2016-05-05 09:30:00,48.97,49.15,48.92,49.05,783790.0,37.9244,38.0638,37.8857,37.9864,783790.0
2016-05-05 09:40:00,49.05,49.08,48.91,48.96,963775.0,37.9864,38.0096,37.8779,37.9167,963775.0
2016-05-05 09:50:00,48.97,49.07,48.9,49.06,779282.0,37.9244,38.0018,37.8702,37.9941,779282.0
2016-05-05 10:00:00,49.06,49.19,49.0,49.11,337659.0,37.9941,38.0948,37.9476,38.0328,337659.0
2016-05-05 10:10:00,49.12,49.14,49.0,49.05,275523.0,38.0406,38.0561,37.9476,37.9864,275523.0
2016-05-05 10:20:00,49.05,49.1,48.88,48.89,221917.0,37.9864,38.0251,37.8547,37.8624,221917.0
2016-05-05 10:30:00,48.88,48.96,48.87,48.88,305822.0,37.8547,37.9167,37.847,37.8547,305822.0
2016-05-05 10:40:00,48.88,48.91,48.83,48.88,334746.0,37.8547,37.8779,37.816,37.8547,334746.0
2016-05-05 10:50:00,48.88,48.91,48.85,48.9,299664.0,37.8547,37.8779,37.8315,37.8702,299664.0
2016-05-05 11:00:00,48.9,49.0,48.86,48.99,359771.0,37.8702,37.9476,37.8392,37.9399,359771.0
2016-05-05 11:10:00,48.98,48.99,48.93,48.96,271033.0,37.9321,37.9399,37.8934,37.9167,271033.0
2016-05-05 11:20:00,48.97,48.97,48.82,48.85,378766.0,37.9244,37.9244,37.8082,37.8315,378766.0
2016-05-05 11:30:00,48.84,48.99,48.84,48.92,224238.0,37.8237,37.9399,37.8237,37.8857,224238.0
2016-05-05 11:40:00,48.93,49.02,48.92,49.0,292019.0,37.8934,37.9631,37.8857,37.9476,292019.0
2016-05-05 11:50:00,49.0,49.03,48.94,48.98,271022.0,37.9476,37.9709,37.9012,37.9321,271022.0
2016-05-05 12:00:00,48.97,49.02,48.94,48.96,227348.0,37.9244,37.9631,37.9012,37.9167,227348.0
2016-05-05 12:10:00,48.96,48.99,48.91,48.96,226949.0,37.9167,37.9399,37.8779,37.9167,226949.0
2016-05-05 12:20:00,48.95,48.96,48.91,48.93,230247.0,37.9089,37.9167,37.8779,37.8934,230247.0
2016-05-05 12:30:00,48.93,48.95,48.88,48.91,260644.0,37.8934,37.9089,37.8547,37.8779,260644.0
2016-05-05 12:40:00,48.91,48.96,48.89,48.92,227635.0,37.8779,37.9167,37.8624,37.8857,227635.0
2016-05-05 12:50:00,48.92,48.98,48.91,48.91,287650.0,37.8857,37.9321,37.8779,37.8779,287650.0
2016-05-05 13:00:00,48.91,48.94,48.87,48.88,271802.0,37.8779,37.9012,37.847,37.8547,271802.0
2016-05-05 13:10:00,48.87,48.89,48.81,48.88,285520.0,37.847,37.8624,37.8005,37.8547,285520.0
2016-05-05 13:20:00,48.88,48.89,48.81,48.84,285236.0,37.8547,37.8624,37.8005,37.8237,285236.0
2016-05-05 13:30:00,48.83,48.9,48.82,48.82,284003.0,37.816,37.8702,37.8082,37.8082,284003.0
2016-05-05 13:40:00,48.83,48.92,48.82,48.86,291174.0,37.816,37.8857,37.8082,37.8392,291174.0
2016-05-05 13:50:00,48.86,48.9,48.82,48.83,294092.0,37.8392,37.8702,37.8082,37.816,294092.0
2016-05-05 14:00:00,48.82,48.82,48.77,48.81,366778.0,37.8082,37.8082,37.7695,37.8005,366778.0
2016-05-05 14:10:00,48.82,48.86,48.78,48.82,234636.0,37.8082,37.8392,37.7773,37.8082,234636.0
2016-05-05 14:20:00,48.82,48.9,48.81,48.84,244515.0,37.8082,37.8702,37.8005,37.8237,244515.0
2016-05-05 14:30:00,48.83,48.9,48.8,48.88,212647.0,37.816,37.8702,37.7927,37.8547,212647.0
2016-05-05 14:40:00,48.88,48.91,48.86,48.89,310285.0,37.8547,37.8779,37.8392,37.8624,310285.0
2016-05-05 14:50:00,48.88,48.92,48.84,48.85,241357.0,37.8547,37.8857,37.8237,37.8315,241357.0
2016-05-05 15:00:00,48.85,48.88,48.81,48.84,282590.0,37.8315,37.8547,37.8005,37.8237,282590.0
2016-05-05 15:10:00,48.83,48.88,48.81,48.87,372548.0,37.816,37.8547,37.8005,37.847,372548.0
2016-05-05 15:20:00,48.86,48.95,48.83,48.94,641992.0,37.8392,37.9089,37.816,37.9012,641992.0
2016-05-05 15:30:00,48.94,48.96,48.88,48.93,425618.0,37.9012,37.9167,37.8547,37.8934,425618.0
2016-05-05 15:40:00,48.93,48.99,48.91,48.94,806587.0,37.8934,37.9399,37.8779,37.9012,806587.0
2016-05-05 15:50:00,48.93,48.98,48.85,48.96,809672.0,37.8934,37.9321,37.8315,37.9167,809672.0
2016-05-06 09:30:00,48.71,48.99,48.65,48.93,1113081.0,37.723,37.9399,37.6766,37.8934,1113081.0
2016-05-06 09:40:00,48.93,49.11,48.89,48.91,589913.0,37.8934,38.0328,37.8624,37.8779,589913.0
2016-05-06 09:50:00,48.9,49.05,48.89,48.89,579498.0,37.8702,37.9864,37.8624,37.8624,579498.0
2016-05-06 10:00:00,48.9,49.12,48.88,49.09,191710.0,37.8702,38.0406,37.8547,38.0173,191710.0
2016-05-06 10:10:00,49.08,49.11,48.96,49.04,219554.0,38.0096,38.0328,37.9167,37.9786,219554.0
2016-05-06 10:20:00,49.03,49.04,48.88,48.99,202474.0,37.9709,37.9786,37.8547,37.9399,202474.0
2016-05-06 10:30:00,48.98,49.03,48.83,48.85,258526.0,37.9321,37.9709,37.816,37.8315,258526.0
2016-05-06 10:40:00,48.84,48.88,48.75,48.8,391816.0,37.8237,37.8547,37.754,37.7927,391816.0
2016-05-06 10:50:00,48.79,48.82,48.7,48.73,317841.0,37.785,37.8082,37.7153,37.7385,317841.0
2016-05-06 11:00:00,48.72,48.87,48.72,48.81,380665.0,37.7308,37.847,37.7308,37.8005,380665.0
2016-05-06 11:10:00,48.81,48.94,48.81,48.91,269379.0,37.8005,37.9012,37.8005,37.8779,269379.0
2016-05-06 11:20:00,48.92,48.97,48.87,48.94,353980.0,37.8857,37.9244,37.847,37.9012,353980.0
2016-05-06 11:30:00,48.93,48.97,48.9,48.96,203436.0,37.8934,37.9244,37.8702,37.9167,203436.0
2016-05-06 11:40:00,48.96,48.97,48.85,48.88,207037.0,37.9167,37.9244,37.8315,37.8547,207037.0
2016-05-06 11:50:00,48.88,48.88,48.82,48.82,188384.0,37.8547,37.8547,37.8082,37.8082,188384.0
2016-05-06 12:00:00,48.82,48.91,48.8,48.89,196188.0,37.8082,37.8779,37.7927,37.8624,196188.0
2016-05-06 12:10:00,48.89,48.92,48.85,48.91,189428.0,37.8624,37.8857,37.8315,37.8779,189428.0
2016-05-06 12:20:00,48.91,48.92,48.84,48.88,333418.0,37.8779,37.8857,37.8237,37.8547,333418.0
2016-05-06 12:30:00,48.88,48.89,48.84,48.84,318812.0,37.8547,37.8624,37.8237,37.8237,318812.0
2016-05-06 12:40:00,48.84,48.89,48.84,48.88,206780.0,37.8237,37.8624,37.8237,37.8547,206780.0
2016-05-06 12:50:00,48.88,48.91,48.84,48.91,208105.0,37.8547,37.8779,37.8237,37.8779,208105.0
2016-05-06 13:00:00,48.91,48.97,48.88,48.96,196086.0,37.8779,37.9244,37.8547,37.9167,196086.0
2016-05-06 13:10:00,48.96,49.04,48.95,49.01,310829.0,37.9167,37.9786,37.9089,37.9554,310829.0
2016-05-06 13:20:00,49.01,49.04,48.94,48.95,179950.0,37.9554,37.9786,37.9012,37.9089,179950.0
2016-05-06 13:30:00,48.96,49.02,48.91,48.98,156721.0,37.9167,37.9631,37.8779,37.9321,156721.0
2016-05-06 13:40:00,48.98,48.98,48.92,48.97,183570.0,37.9321,37.9321,37.8857,37.9244,183570.0
2016-05-06 13:50:00,48.96,49.03,48.95,49.01,151040.0,37.9167,37.9709,37.9089,37.9554,151040.0
2016-05-06 14:00:00,49.02,49.11,49.0,49.08,232266.0,37.9631,38.0328,37.9476,38.0096,232266.0
2016-05-06 14:10:00,49.09,49.09,49.03,49.05,152105.0,38.0173,38.0173,37.9709,37.9864,152105.0
2016-05-06 14:20:00,49.05,49.08,49.03,49.05,263702.0,37.9864,38.0096,37.9709,37.9864,263702.0
2016-05-06 14:30:00,49.05,49.07,49.01,49.04,168539.0,37.9864,38.0018,37.9554,37.9786,168539.0
2016-05-06 14:40:00,49.05,49.11,49.01,49.04,302739.0,37.9864,38.0328,37.9554,37.9786,302739.0
2016-05-06 14:50:00,49.04,49.09,48.99,49.0,280613.0,37.9786,38.0173,37.9399,37.9476,280613.0
2016-05-06 15:00:00,49.0,49.02,48.95,48.96,305775.0,37.9476,37.9631,37.9089,37.9167,305775.0
2016-05-06 15:10:00,48.97,49.02,48.96,49.0,226564.0,37.9244,37.9631,37.9167,37.9476,226564.0
2016-05-06 15:20:00,48.99,49.02,48.96,48.97,327067.0,37.9399,37.9631,37.9167,37.9244,327067.0
2016-05-06 15:30:00,48.98,48.99,48.91,48.95,623588.0,37.9321,37.9399,37.8779,37.9089,623588.0
2016-05-06 15:40:00,48.95,48.99,48.92,48.94,536155.0,37.9089,37.9399,37.8857,37.9012,536155.0
2016-05-06 15:50:00,48.94,49.04,48.93,49.04,792962.0,37.9012,37.9786,37.8934,37.9786,792962.0
2016-05-09 09:30:00,49.02,49.11,48.91,49.09,491239.0,37.9631,38.0328,37.8779,38.0173,491239.0
2016-05-09 09:40:00,49.09,49.22,49.04,49.04,251365.0,38.0173,38.118,37.9786,37.9786,251365.0
2016-05-09 09:50:00,49.04,49.07,48.96,49.07,319076.0,37.9786,38.0018,37.9167,38.0018,319076.0
2016-05-09 10:00:00,49.06,49.11,48.99,49.03,225464.0,37.9941,38.0328,37.9399,37.9709,225464.0
2016-05-09 10:10:00,49.03,49.03,48.94,48.97,241179.0,37.9709,37.9709,37.9012,37.9244,241179.0
2016-05-09 10:20:00,48.98,49.01,48.91,48.91,486748.0,37.9321,37.9554,37.8779,37.8779,486748.0
2016-05-09 10:30:00,48.91,48.96,48.88,48.94,239248.0,37.8779,37.9167,37.8547,37.9012,239248.0
2016-05-09 10:40:00,48.93,49.0,48.92,48.97,204931.0,37.8934,37.9476,37.8857,37.9244,204931.0
2016-05-09 10:50:00,48.98,49.01,48.9,48.91,185038.0,37.9321,37.9554,37.8702,37.8779,185038.0
2016-05-09 11:00:00,48.91,48.99,48.89,48.91,227715.0,37.8779,37.9399,37.8624,37.8779,227715.0
2016-05-09 11:10:00,48.91,48.93,48.81,48.84,303059.0,37.8779,37.8934,37.8005,37.8237,303059.0
2016-05-09 11:20:00,48.83,48.95,48.81,48.93,235920.0,37.816,37.9089,37.8005,37.8934,235920.0
2016-05-09 11:30:00,48.92,48.96,48.86,48.95,147210.0,37.8857,37.9167,37.8392,37.9089,147210.0
2016-05-09 11:40:00,48.95,48.99,48.92,48.98,183452.0,37.9089,37.9399,37.8857,37.9321,183452.0
2016-05-09 11:50:00,48.98,49.02,48.97,49.01,196408.0,37.9321,37.9631,37.9244,37.9554,196408.0
2016-05-09 12:00:00,49.01,49.02,48.97,48.98,388736.0,37.9554,37.9631,37.9244,37.9321,388736.0
2016-05-09 12:10:00,48.98,49.01,48.96,48.99,284637.0,37.9321,37.9554,37.9167,37.9399,284637.0
2016-05-09 12:20:00,49.0,49.01,48.96,48.98,237841.0,37.9476,37.9554,37.9167,37.9321,237841.0
2016-05-09 12:30:00,48.99,49.02,48.98,48.99,218463.0,37.9399,37.9631,37.9321,37.9399,218463.0
2016-05-09 12:40:00,49.0,49.02,48.96,48.97,148282.0,37.9476,37.9631,37.9167,37.9244,148282.0
2016-05-09 12:50:00,48.97,49.03,48.91,49.03,134056.0,37.9244,37.9709,37.8779,37.9709,134056.0
2016-05-09 13:00:00,49.02,49.07,49.0,49.05,112938.0,37.9631,38.0018,37.9476,37.9864,112938.0
2016-05-09 13:10:00,49.04,49.08,49.0,49.01,174021.0,37.9786,38.0096,37.9476,37.9554,174021.0
2016-05-09 13:20:00,49.01,49.05,49.0,49.03,94889.0,37.9554,37.9864,37.9476,37.9709,94889.0
2016-05-09 13:30:00,49.02,49.06,49.0,49.01,185366.0,37.9631,37.9941,37.9476,37.9554,185366.0
2016-05-09 13:40:00,49.01,49.06,49.0,49.03,163344.0,37.9554,37.9941,37.9476,37.9709,163344.0
2016-05-09 13:50:00,49.04,49.06,48.96,48.99,176699.0,37.9786,37.9941,37.9167,37.9399,176699.0
2016-05-09 14:00:00,49.0,49.03,48.92,48.93,178473.0,37.9476,37.9709,37.8857,37.8934,178473.0
2016-05-09 14:10:00,48.93,48.99,48.93,48.98,181974.0,37.8934,37.9399,37.8934,37.9321,181974.0
2016-05-09 14:20:00,48.98,49.03,48.97,48.99,174016.0,37.9321,37.9709,37.9244,37.9399,174016.0
2016-05-09 14:30:00,49.0,49.04,48.99,49.04,184216.0,37.9476,37.9786,37.9399,37.9786,184216.0
2016-05-09 14:40:00,49.04,49.06,48.99,49.05,202159.0,37.9786,37.9941,37.9399,37.9864,202159.0
2016-05-09 14:50:00,49.05,49.11,49.04,49.11,243939.0,37.9864,38.0328,37.9786,38.0328,243939.0
2016-05-09 15:00:00,49.1,49.11,49.04,49.08,231252.0,38.0251,38.0328,37.9786,38.0096,231252.0
2016-05-09 15:10:00,49.08,49.22,49.07,49.08,889569.0,38.0096,38.118,38.0018,38.0096,889569.0
2016-05-09 15:20:00,49.07,49.12,49.03,49.03,398939.0,38.0018,38.0406,37.9709,37.9709,398939.0
2016-05-09 15:30:00,49.04,49.05,48.98,49.02,376950.0,37.9786,37.9864,37.9321,37.9631,376950.0
2016-05-09 15:40:00,49.02,49.07,48.96,48.97,527905.0,37.9631,38.0018,37.9167,37.9244,527905.0
2016-05-09 15:50:00,48.97,48.98,48.87,48.89,1383499.0,37.9244,37.9321,37.847,37.8624,1383499.0
2016-05-10 09:30:00,49.0,49.31,49.0,49.31,898820.0,37.9476,38.1877,37.9476,38.1877,898820.0
2016-05-10 09:40:00,49.31,49.47,49.3,49.43,489514.0,38.1877,38.3116,38.18,38.2806,489514.0
2016-05-10 09:50:00,49.43,49.43,49.29,49.33,339634.0,38.2806,38.2806,38.1722,38.2032,339634.0
2016-05-10 10:00:00,49.33,49.36,49.18,49.19,616875.0,38.2032,38.2264,38.087,38.0948,616875.0
2016-05-10 10:10:00,49.19,49.32,49.18,49.26,325024.0,38.0948,38.1955,38.087,38.149,325024.0
2016-05-10 10:20:00,49.27,49.3,49.2,49.25,371232.0,38.1567,38.18,38.1025,38.1412,371232.0
2016-05-10 10:30:00,49.25,49.37,49.25,49.36,298081.0,38.1412,38.2342,38.1412,38.2264,298081.0
2016-05-10 10:40:00,49.35,49.41,49.34,49.37,276715.0,38.2187,38.2652,38.2109,38.2342,276715.0
2016-05-10 10:50:00,49.36,49.4,49.33,49.35,302507.0,38.2264,38.2574,38.2032,38.2187,302507.0
2016-05-10 11:00:00,49.34,49.36,49.27,49.3,185436.0,38.2109,38.2264,38.1567,38.18,185436.0
2016-05-10 11:10:00,49.29,49.35,49.28,49.31,283284.0,38.1722,38.2187,38.1645,38.1877,283284.0
2016-05-10 11:20:00,49.31,49.32,49.25,49.29,243219.0,38.1877,38.1955,38.1412,38.1722,243219.0
2016-05-10 11:30:00,49.29,49.34,49.25,49.32,344701.0,38.1722,38.2109,38.1412,38.1955,344701.0
2016-05-10 11:40:00,49.31,49.37,49.3,49.36,178139.0,38.1877,38.2342,38.18,38.2264,178139.0
2016-05-10 11:50:00,49.36,49.4,49.35,49.36,244657.0,38.2264,38.2574,38.2187,38.2264,244657.0
2016-05-10 12:00:00,49.37,49.44,49.35,49.42,179340.0,38.2342,38.2884,38.2187,38.2729,179340.0
2016-05-10 12:10:00,49.41,49.5,49.41,49.48,172080.0,38.2652,38.3349,38.2652,38.3194,172080.0
2016-05-10 12:20:00,49.48,49.5,49.46,49.5,118584.0,38.3194,38.3349,38.3039,38.3349,118584.0
2016-05-10 12:30:00,49.5,49.51,49.43,49.43,143853.0,38.3349,38.3426,38.2806,38.2806,143853.0
2016-05-10 12:40:00,49.43,49.45,49.4,49.41,177828.0,38.2806,38.2961,38.2574,38.2652,177828.0
2016-05-10 12:50:00,49.41,49.42,49.34,49.35,253281.0,38.2652,38.2729,38.2109,38.2187,253281.0
2016-05-10 13:00:00,49.35,49.39,49.31,49.37,231661.0,38.2187,38.2497,38.1877,38.2342,231661.0
2016-05-10 13:10:00,49.37,49.4,49.29,49.3,239412.0,38.2342,38.2574,38.1722,38.18,239412.0
2016-05-10 13:20:00,49.3,49.35,49.27,49.32,193143.0,38.18,38.2187,38.1567,38.1955,193143.0
2016-05-10 13:30:00,49.32,49.35,49.31,49.33,276229.0,38.1955,38.2187,38.1877,38.2032,276229.0
2016-05-10 13:40:00,49.33,49.4,49.32,49.35,218785.0,38.2032,38.2574,38.1955,38.2187,218785.0
2016-05-10 13:50:00,49.36,49.37,49.3,49.3,344276.0,38.2264,38.2342,38.18,38.18,344276.0
2016-05-10 14:00:00,49.3,49.36,49.29,49.33,216003.0,38.18,38.2264,38.1722,38.2032,216003.0
2016-05-10 14:10:00,49.33,49.35,49.3,49.31,105429.0,38.2032,38.2187,38.18,38.1877,105429.0
2016-05-10 14:20:00,49.31,49.38,49.3,49.38,185363.0,38.1877,38.2419,38.18,38.2419,185363.0
2016-05-10 14:30:00,49.38,49.38,49.31,49.37,242037.0,38.2419,38.2419,38.1877,38.2342,242037.0
2016-05-10 14:40:00,49.37,49.39,49.35,49.35,232537.0,38.2342,38.2497,38.2187,38.2187,232537.0
2016-05-10 14:50:00,49.35,49.37,49.32,49.35,231266.0,38.2187,38.2342,38.1955,38.2187,231266.0
2016-05-10 15:00:00,49.36,49.41,49.35,49.39,264511.0,38.2264,38.2652,38.2187,38.2497,264511.0
2016-05-10 15:10:00,49.39,49.4,49.34,49.34,348482.0,38.2497,38.2574,38.2109,38.2109,348482.0
2016-05-10 15:20:00,49.34,49.4,49.32,49.38,365918.0,38.2109,38.2574,38.1955,38.2419,365918.0
2016-05-10 15:30:00,49.38,49.4,49.34,49.34,366877.0,38.2419,38.2574,38.2109,38.2109,366877.0
2016-05-10 15:40:00,49.34,49.44,49.34,49.4,637798.0,38.2109,38.2884,38.2109,38.2574,637798.0
2016-05-10 15:50:00,49.4,49.43,49.38,49.4,1141607.0,38.2574,38.2806,38.2419,38.2574,1141607.0
2016-05-11 09:30:00,49.36,49.44,49.27,49.39,878694.0,38.2264,38.2884,38.1567,38.2497,878694.0
2016-05-11 09:40:00,49.39,49.42,49.32,49.41,518885.0,38.2497,38.2729,38.1955,38.2652,518885.0
2016-05-11 09:50:00,49.4,49.4,49.31,49.34,337345.0,38.2574,38.2574,38.1877,38.2109,337345.0
2016-05-11 10:00:00,49.34,49.41,49.3,49.38,378038.0,38.2109,38.2652,38.18,38.2419,378038.0
2016-05-11 10:10:00,49.37,49.48,49.33,49.45,350656.0,38.2342,38.3194,38.2032,38.2961,350656.0
2016-05-11 10:20:00,49.45,49.53,49.42,49.51,381730.0,38.2961,38.3581,38.2729,38.3426,381730.0
2016-05-11 10:30:00,49.51,49.6,49.51,49.58,406677.0,38.3426,38.4123,38.3426,38.3968,406677.0
2016-05-11 10:40:00,49.58,49.65,49.5,49.64,474789.0,38.3968,38.451,38.3349,38.4433,474789.0
2016-05-11 10:50:00,49.64,49.72,49.62,49.71,386028.0,38.4433,38.5052,38.4278,38.4975,386028.0
2016-05-11 11:00:00,49.7,49.71,49.52,49.55,512193.0,38.4897,38.4975,38.3503,38.3736,512193.0
2016-05-11 11:10:00,49.55,49.67,49.54,49.66,328166.0,38.3736,38.4665,38.3658,38.4588,328166.0
2016-05-11 11:20:00,49.66,49.71,49.6,49.61,311235.0,38.4588,38.4975,38.4123,38.42,311235.0
2016-05-11 11:30:00,49.62,49.62,49.56,49.59,251948.0,38.4278,38.4278,38.3813,38.4046,251948.0
2016-05-11 11:40:00,49.59,49.61,49.56,49.57,236315.0,38.4046,38.42,38.3813,38.3891,236315.0
2016-05-11 11:50:00,49.57,49.61,49.55,49.6,174149.0,38.3891,38.42,38.3736,38.4123,174149.0
2016-05-11 12:00:00,49.59,49.63,49.55,49.62,189417.0,38.4046,38.4355,38.3736,38.4278,189417.0
2016-05-11 12:10:00,49.62,49.68,49.62,49.63,240706.0,38.4278,38.4743,38.4278,38.4355,240706.0
2016-05-11 12:20:00,49.63,49.64,49.59,49.59,236715.0,38.4355,38.4433,38.4046,38.4046,236715.0
2016-05-11 12:30:00,49.59,49.62,49.56,49.6,211730.0,38.4046,38.4278,38.3813,38.4123,211730.0
2016-05-11 12:40:00,49.61,49.64,49.57,49.62,263035.0,38.42,38.4433,38.3891,38.4278,263035.0
2016-05-11 12:50:00,49.63,49.63,49.53,49.56,183096.0,38.4355,38.4355,38.3581,38.3813,183096.0
2016-05-11 13:00:00,49.56,49.57,49.52,49.56,175418.0,38.3813,38.3891,38.3503,38.3813,175418.0
2016-05-11 13:10:00,49.57,49.59,49.5,49.52,219251.0,38.3891,38.4046,38.3349,38.3503,219251.0
2016-05-11 13:20:00,49.52,49.52,49.43,49.47,338745.0,38.3503,38.3503,38.2806,38.3116,338745.0
2016-05-11 13:30:00,49.47,49.48,49.4,49.41,238997.0,38.3116,38.3194,38.2574,38.2652,238997.0
2016-05-11 13:40:00,49.41,49.43,49.38,49.43,175528.0,38.2652,38.2806,38.2419,38.2806,175528.0
2016-05-11 13:50:00,49.43,49.43,49.35,49.36,208801.0,38.2806,38.2806,38.2187,38.2264,208801.0
2016-05-11 14:00:00,49.36,49.37,49.27,49.27,235311.0,38.2264,38.2342,38.1567,38.1567,235311.0
2016-05-11 14:10:00,49.28,49.32,49.26,49.3,331625.0,38.1645,38.1955,38.149,38.18,331625.0
2016-05-11 14:20:00,49.3,49.36,49.29,49.33,244865.0,38.18,38.2264,38.1722,38.2032,244865.0
2016-05-11 14:30:00,49.34,49.38,49.33,49.36,325395.0,38.2109,38.2419,38.2032,38.2264,325395.0
2016-05-11 14:40:00,49.36,49.36,49.26,49.28,271432.0,38.2264,38.2264,38.149,38.1645,271432.0
2016-05-11 14:50:00,49.28,49.3,49.26,49.3,274842.0,38.1645,38.18,38.149,38.18,274842.0
2016-05-11 15:00:00,49.3,49.38,49.29,49.37,325355.0,38.18,38.2419,38.1722,38.2342,325355.0
2016-05-11 15:10:00,49.37,49.38,49.28,49.28,299818.0,38.2342,38.2419,38.1645,38.1645,299818.0
2016-05-11 15:20:00,49.28,49.33,49.27,49.3,379640.0,38.1645,38.2032,38.1567,38.18,379640.0
2016-05-11 15:30:00,49.3,49.32,49.27,49.29,441643.0,38.18,38.1955,38.1567,38.1722,441643.0
2016-05-11 15:40:00,49.29,49.29,49.2,49.23,715508.0,38.1722,38.1722,38.1025,38.1258,715508.0
2016-05-11 15:50:00,49.23,49.23,49.08,49.09,1814677.0,38.1258,38.1258,38.0096,38.0173,1814677.0
2016-05-12 09:30:00,49.34,49.58,49.31,49.54,822563.0,38.2109,38.3968,38.1877,38.3658,822563.0
2016-05-12 09:40:00,49.53,49.55,49.43,49.47,676353.0,38.3581,38.3736,38.2806,38.3116,676353.0
2016-05-12 09:50:00,49.47,49.5,49.29,49.29,513851.0,38.3116,38.3349,38.1722,38.1722,513851.0
2016-05-12 10:00:00,49.3,49.44,49.28,49.37,390414.0,38.18,38.2884,38.1645,38.2342,390414.0
2016-05-12 10:10:00,49.36,49.47,49.24,49.25,458969.0,38.2264,38.3116,38.1335,38.1412,458969.0
2016-05-12 10:20:00,49.25,49.31,49.21,49.28,258895.0,38.1412,38.1877,38.1103,38.1645,258895.0
2016-05-12 10:30:00,49.28,49.3,49.17,49.25,414498.0,38.1645,38.18,38.0793,38.1412,414498.0
2016-05-12 10:40:00,49.25,49.27,49.13,49.2,322222.0,38.1412,38.1567,38.0483,38.1025,322222.0
2016-05-12 10:50:00,49.21,49.27,49.17,49.21,235135.0,38.1103,38.1567,38.0793,38.1103,235135.0
2016-05-12 11:00:00,49.21,49.22,49.07,49.09,299861.0,38.1103,38.118,38.0018,38.0173,299861.0
2016-05-12 11:10:00,49.09,49.19,49.04,49.09,414089.0,38.0173,38.0948,37.9786,38.0173,414089.0
2016-05-12 11:20:00,49.09,49.13,49.06,49.11,181445.0,38.0173,38.0483,37.9941,38.0328,181445.0
2016-05-12 11:30:00,49.11,49.19,49.09,49.16,192105.0,38.0328,38.0948,38.0173,38.0715,192105.0
2016-05-12 11:40:00,49.16,49.2,49.1,49.14,175109.0,38.0715,38.1025,38.0251,38.0561,175109.0
2016-05-12 11:50:00,49.14,49.19,49.06,49.1,227918.0,38.0561,38.0948,37.9941,38.0251,227918.0
2016-05-12 12:00:00,49.09,49.15,49.05,49.14,226321.0,38.0173,38.0638,37.9864,38.0561,226321.0
2016-05-12 12:10:00,49.13,49.22,49.12,49.21,179964.0,38.0483,38.118,38.0406,38.1103,179964.0
2016-05-12 12:20:00,49.22,49.27,49.18,49.21,157688.0,38.118,38.1567,38.087,38.1103,157688.0
2016-05-12 12:30:00,49.2,49.22,49.09,49.1,160053.0,38.1025,38.118,38.0173,38.0251,160053.0
2016-05-12 12:40:00,49.11,49.24,49.08,49.23,232803.0,38.0328,38.1335,38.0096,38.1258,232803.0
2016-05-12 12:50:00,49.23,49.26,49.19,49.26,137998.0,38.1258,38.149,38.0948,38.149,137998.0
2016-05-12 13:00:00,49.26,49.28,49.22,49.23,234126.0,38.149,38.1645,38.118,38.1258,234126.0
2016-05-12 13:10:00,49.23,49.23,49.17,49.2,186509.0,38.1258,38.1258,38.0793,38.1025,186509.0
2016-05-12 13:20:00,49.21,49.27,49.19,49.25,126983.0,38.1103,38.1567,38.0948,38.1412,126983.0
2016-05-12 13:30:00,49.25,49.26,49.16,49.2,197496.0,38.1412,38.149,38.0715,38.1025,197496.0
2016-05-12 13:40:00,49.19,49.31,49.18,49.27,149539.0,38.0948,38.1877,38.087,38.1567,149539.0
2016-05-12 13:50:00,49.26,49.38,49.25,49.36,194893.0,38.149,38.2419,38.1412,38.2264,194893.0
2016-05-12 14:00:00,49.36,49.39,49.31,49.36,261209.0,38.2264,38.2497,38.1877,38.2264,261209.0
2016-05-12 14:10:00,49.36,49.42,49.32,49.32,271301.0,38.2264,38.2729,38.1955,38.1955,271301.0
2016-05-12 14:20:00,49.33,49.35,49.28,49.32,254434.0,38.2032,38.2187,38.1645,38.1955,254434.0
2016-05-12 14:30:00,49.32,49.32,49.25,49.26,214272.0,38.1955,38.1955,38.1412,38.149,214272.0
2016-05-12 14:40:00,49.27,49.39,49.26,49.37,155745.0,38.1567,38.2497,38.149,38.2342,155745.0
2016-05-12 14:50:00,49.36,49.4,49.33,49.33,194100.0,38.2264,38.2574,38.2032,38.2032,194100.0
2016-05-12 15:00:00,49.34,49.36,49.3,49.35,244069.0,38.2109,38.2264,38.18,38.2187,244069.0
2016-05-12 15:10:00,49.35,49.39,49.26,49.26,230563.0,38.2187,38.2497,38.149,38.149,230563.0
2016-05-12 15:20:00,49.27,49.32,49.26,49.31,283120.0,38.1567,38.1955,38.149,38.1877,283120.0
2016-05-12 15:30:00,49.3,49.31,49.24,49.25,345217.0,38.18,38.1877,38.1335,38.1412,345217.0
2016-05-12 15:40:00,49.26,49.29,49.23,49.28,507506.0,38.149,38.1722,38.1258,38.1645,507506.0
2016-05-12 15:50:00,49.28,49.28,49.14,49.21,1027549.0,38.1645,38.1645,38.0561,38.1103,1027549.0
2016-05-13 09:30:00,49.1,49.4,49.09,49.37,716119.0,38.0251,38.2574,38.0173,38.2342,716119.0
2016-05-13 09:40:00,49.37,49.43,49.23,49.31,686969.0,38.2342,38.2806,38.1258,38.1877,686969.0
2016-05-13 09:50:00,49.32,49.36,49.11,49.19,433645.0,38.1955,38.2264,38.0328,38.0948,433645.0
2016-05-13 10:00:00,49.19,49.26,49.13,49.26,629073.0,38.0948,38.149,38.0483,38.149,629073.0
2016-05-13 10:10:00,49.25,49.26,49.15,49.25,773816.0,38.1412,38.149,38.0638,38.1412,773816.0
2016-05-13 10:20:00,49.25,49.27,49.11,49.12,349197.0,38.1412,38.1567,38.0328,38.0406,349197.0
2016-05-13 10:30:00,49.12,49.15,49.05,49.07,314797.0,38.0406,38.0638,37.9864,38.0018,314797.0
2016-05-13 10:40:00,49.08,49.1,48.99,49.01,550641.0,38.0096,38.0251,37.9399,37.9554,550641.0
2016-05-13 10:50:00,49.02,49.04,48.92,48.95,702550.0,37.9631,37.9786,37.8857,37.9089,702550.0
2016-05-13 11:00:00,48.96,49.0,48.76,48.82,1088857.0,37.9167,37.9476,37.7618,37.8082,1088857.0
2016-05-13 11:10:00,48.82,48.85,48.76,48.83,670569.0,37.8082,37.8315,37.7618,37.816,670569.0
2016-05-13 11:20:00,48.83,49.12,48.82,49.06,448313.0,37.816,38.0406,37.8082,37.9941,448313.0
2016-05-13 11:30:00,49.07,49.13,49.0,49.12,264437.0,38.0018,38.0483,37.9476,38.0406,264437.0
2016-05-13 11:40:00,49.12,49.13,49.03,49.04,172943.0,38.0406,38.0483,37.9709,37.9786,172943.0
2016-05-13 11:50:00,49.04,49.09,49.01,49.05,222593.0,37.9786,38.0173,37.9554,37.9864,222593.0
2016-05-13 12:00:00,49.04,49.09,49.02,49.05,204774.0,37.9786,38.0173,37.9631,37.9864,204774.0
2016-05-13 12:10:00,49.04,49.07,48.97,48.98,424941.0,37.9786,38.0018,37.9244,37.9321,424941.0
2016-05-13 12:20:00,48.98,48.99,48.89,48.9,377311.0,37.9321,37.9399,37.8624,37.8702,377311.0
2016-05-13 12:30:00,48.91,48.95,48.9,48.92,341968.0,37.8779,37.9089,37.8702,37.8857,341968.0
2016-05-13 12:40:00,48.92,48.95,48.87,48.92,471143.0,37.8857,37.9089,37.847,37.8857,471143.0
2016-05-13 12:50:00,48.92,48.94,48.79,48.79,183630.0,37.8857,37.9012,37.785,37.785,183630.0
2016-05-13 13:00:00,48.79,48.8,48.66,48.7,426431.0,37.785,37.7927,37.6843,37.7153,426431.0
2016-05-13 13:10:00,48.7,48.75,48.68,48.7,330547.0,37.7153,37.754,37.6998,37.7153,330547.0
2016-05-13 13:20:00,48.7,48.71,48.58,48.59,299370.0,37.7153,37.723,37.6224,37.6301,299370.0
2016-05-13 13:30:00,48.59,48.61,48.51,48.51,338862.0,37.6301,37.6456,37.5682,37.5682,338862.0
2016-05-13 13:40:00,48.5,48.55,48.41,48.41,304559.0,37.5604,37.5991,37.4907,37.4907,304559.0
2016-05-13 13:50:00,48.41,48.42,48.32,48.38,496921.0,37.4907,37.4985,37.421,37.4675,496921.0
2016-05-13 14:00:00,48.37,48.44,48.35,48.4,545217.0,37.4597,37.5139,37.4443,37.483,545217.0
2016-05-13 14:10:00,48.4,48.43,48.34,48.38,371762.0,37.483,37.5062,37.4365,37.4675,371762.0
2016-05-13 14:20:00,48.38,48.38,48.26,48.34,404600.0,37.4675,37.4675,37.3746,37.4365,404600.0
2016-05-13 14:30:00,48.35,48.36,48.25,48.26,450275.0,37.4443,37.452,37.3668,37.3746,450275.0
2016-05-13 14:40:00,48.26,48.34,48.22,48.3,529560.0,37.3746,37.4365,37.3436,37.4055,529560.0
2016-05-13 14:50:00,48.29,48.3,48.24,48.26,691886.0,37.3978,37.4055,37.3591,37.3746,691886.0
2016-05-13 15:00:00,48.26,48.29,48.22,48.26,867294.0,37.3746,37.3978,37.3436,37.3746,867294.0
2016-05-13 15:10:00,48.26,48.3,48.25,48.27,1118137.0,37.3746,37.4055,37.3668,37.3823,1118137.0
2016-05-13 15:20:00,48.28,48.34,48.26,48.27,745969.0,37.39,37.4365,37.3746,37.3823,745969.0
2016-05-13 15:30:00,48.27,48.3,48.23,48.26,817660.0,37.3823,37.4055,37.3513,37.3746,817660.0
2016-05-13 15:40:00,48.25,48.34,48.25,48.3,1358795.0,37.3668,37.4365,37.3668,37.4055,1358795.0
2016-05-13 15:50:00,48.3,48.31,48.21,48.23,1804676.0,37.4055,37.4133,37.3358,37.3513,1804676.0
2016-05-16 09:30:00,48.12,48.24,47.93,48.19,1153053.0,37.2661,37.3591,37.119,37.3203,1153053.0
2016-05-16 09:40:00,48.19,48.27,48.12,48.17,649681.0,37.3203,37.3823,37.2661,37.3049,649681.0
2016-05-16 09:50:00,48.17,48.24,48.09,48.11,487053.0,37.3049,37.3591,37.2429,37.2584,487053.0
2016-05-16 10:00:00,48.12,48.21,48.07,48.16,892424.0,37.2661,37.3358,37.2274,37.2971,892424.0
2016-05-16 10:10:00,48.16,48.27,48.15,48.26,706831.0,37.2971,37.3823,37.2894,37.3746,706831.0
2016-05-16 10:20:00,48.26,48.31,48.14,48.27,576675.0,37.3746,37.4133,37.2816,37.3823,576675.0
2016-05-16 10:30:00,48.28,48.36,48.24,48.31,438929.0,37.39,37.452,37.3591,37.4133,438929.0
2016-05-16 10:40:00,48.32,48.4,48.27,48.39,296015.0,37.421,37.483,37.3823,37.4752,296015.0
2016-05-16 10:50:00,48.4,48.42,48.33,48.36,376465.0,37.483,37.4985,37.4288,37.452,376465.0
2016-05-16 11:00:00,48.36,48.43,48.35,48.38,366028.0,37.452,37.5062,37.4443,37.4675,366028.0
2016-05-16 11:10:00,48.38,48.45,48.35,48.41,268675.0,37.4675,37.5217,37.4443,37.4907,268675.0
2016-05-16 11:20:00,48.41,48.43,48.37,48.38,314542.0,37.4907,37.5062,37.4597,37.4675,314542.0
2016-05-16 11:30:00,48.39,48.44,48.37,48.4,178764.0,37.4752,37.5139,37.4597,37.483,178764.0
2016-05-16 11:40:00,48.39,48.46,48.39,48.44,204570.0,37.4752,37.5294,37.4752,37.5139,204570.0
2016-05-16 11:50:00,48.44,48.5,48.43,48.48,210959.0,37.5139,37.5604,37.5062,37.5449,210959.0
2016-05-16 12:00:00,48.49,48.54,48.46,48.51,283185.0,37.5527,37.5914,37.5294,37.5682,283185.0
2016-05-16 12:10:00,48.51,48.53,48.42,48.44,242384.0,37.5682,37.5836,37.4985,37.5139,242384.0
2016-05-16 12:20:00,48.44,48.47,48.41,48.41,181312.0,37.5139,37.5372,37.4907,37.4907,181312.0
2016-05-16 12:30:00,48.41,48.45,48.39,48.45,139510.0,37.4907,37.5217,37.4752,37.5217,139510.0
2016-05-16 12:40:00,48.45,48.46,48.39,48.4,138935.0,37.5217,37.5294,37.4752,37.483,138935.0
2016-05-16 12:50:00,48.4,48.47,48.4,48.46,207820.0,37.483,37.5372,37.483,37.5294,207820.0
2016-05-16 13:00:00,48.47,48.52,48.46,48.51,139570.0,37.5372,37.5759,37.5294,37.5682,139570.0
2016-05-16 13:10:00,48.5,48.54,48.49,48.49,189281.0,37.5604,37.5914,37.5527,37.5527,189281.0
2016-05-16 13:20:00,48.5,48.52,48.46,48.47,170583.0,37.5604,37.5759,37.5294,37.5372,170583.0
2016-05-16 13:30:00,48.46,48.48,48.42,48.43,188212.0,37.5294,37.5449,37.4985,37.5062,188212.0
2016-05-16 13:40:00,48.42,48.43,48.35,48.37,289152.0,37.4985,37.5062,37.4443,37.4597,289152.0
2016-05-16 13:50:00,48.37,48.39,48.33,48.36,324666.0,37.4597,37.4752,37.4288,37.452,324666.0
2016-05-16 14:00:00,48.36,48.48,48.35,48.48,234980.0,37.452,37.5449,37.4443,37.5449,234980.0
2016-05-16 14:10:00,48.48,48.59,48.47,48.58,284538.0,37.5449,37.6301,37.5372,37.6224,284538.0
2016-05-16 14:20:00,48.58,48.58,48.54,48.57,245893.0,37.6224,37.6224,37.5914,37.6146,245893.0
2016-05-16 14:30:00,48.58,48.6,48.54,48.56,316513.0,37.6224,37.6379,37.5914,37.6069,316513.0
2016-05-16 14:40:00,48.55,48.6,48.55,48.58,270187.0,37.5991,37.6379,37.5991,37.6224,270187.0
2016-05-16 14:50:00,48.58,48.61,48.54,48.6,252279.0,37.6224,37.6456,37.5914,37.6379,252279.0
2016-05-16 15:00:00,48.61,48.63,48.59,48.62,489172.0,37.6456,37.6611,37.6301,37.6533,489172.0
2016-05-16 15:10:00,48.62,48.62,48.52,48.55,492971.0,37.6533,37.6533,37.5759,37.5991,492971.0
2016-05-16 15:20:00,48.55,48.55,48.49,48.53,560250.0,37.5991,37.5991,37.5527,37.5836,560250.0
2016-05-16 15:30:00,48.53,48.53,48.44,48.46,594681.0,37.5836,37.5836,37.5139,37.5294,594681.0
2016-05-16 15:40:00,48.47,48.47,48.29,48.33,1925803.0,37.5372,37.5372,37.3978,37.4288,1925803.0
2016-05-16 15:50:00,48.33,48.33,48.24,48.26,1930662.0,37.4288,37.4288,37.3591,37.3746,1930662.0
2016-05-17 09:30:00,48.14,48.17,47.9,48.0,879051.0,37.2816,37.3049,37.0958,37.1732,879051.0
2016-05-17 09:40:00,48.0,48.09,47.95,48.07,530630.0,37.1732,37.2429,37.1345,37.2274,530630.0
2016-05-17 09:50:00,48.07,48.14,47.95,48.01,765007.0,37.2274,37.2816,37.1345,37.1809,765007.0
2016-05-17 10:00:00,48.02,48.07,47.87,47.89,455718.0,37.1887,37.2274,37.0725,37.088,455718.0
2016-05-17 10:10:00,47.89,47.95,47.82,47.92,530826.0,37.088,37.1345,37.0338,37.1112,530826.0
2016-05-17 10:20:00,47.92,47.97,47.87,47.87,364878.0,37.1112,37.15,37.0725,37.0725,364878.0
2016-05-17 10:30:00,47.86,47.9,47.81,47.89,542043.0,37.0648,37.0958,37.0261,37.088,542043.0
2016-05-17 10:40:00,47.89,48.01,47.89,47.95,295179.0,37.088,37.1809,37.088,37.1345,295179.0
2016-05-17 10:50:00,47.95,48.06,47.94,48.03,530894.0,37.1345,37.2197,37.1267,37.1964,530894.0
2016-05-17 11:00:00,48.02,48.06,47.93,47.97,394315.0,37.1887,37.2197,37.119,37.15,394315.0
2016-05-17 11:10:00,47.98,48.1,47.93,48.03,338738.0,37.1577,37.2506,37.119,37.1964,338738.0
2016-05-17 11:20:00,48.03,48.06,47.88,47.91,299530.0,37.1964,37.2197,37.0803,37.1035,299530.0
2016-05-17 11:30:00,47.92,48.0,47.9,47.95,286806.0,37.1112,37.1732,37.0958,37.1345,286806.0
2016-05-17 11:40:00,47.95,47.97,47.9,47.94,331214.0,37.1345,37.15,37.0958,37.1267,331214.0
2016-05-17 11:50:00,47.94,47.98,47.89,47.93,401545.0,37.1267,37.1577,37.088,37.119,401545.0
2016-05-17 12:00:00,47.93,47.95,47.9,47.92,447335.0,37.119,37.1345,37.0958,37.1112,447335.0
2016-05-17 12:10:00,47.92,47.93,47.85,47.87,297285.0,37.1112,37.119,37.057,37.0725,297285.0
2016-05-17 12:20:00,47.87,47.91,47.85,47.9,324389.0,37.0725,37.1035,37.057,37.0958,324389.0
2016-05-17 12:30:00,47.89,47.89,47.85,47.85,242250.0,37.088,37.088,37.057,37.057,242250.0
2016-05-17 12:40:00,47.86,47.89,47.84,47.87,307796.0,37.0648,37.088,37.0493,37.0725,307796.0
2016-05-17 12:50:00,47.87,47.89,47.84,47.87,277401.0,37.0725,37.088,37.0493,37.0725,277401.0
2016-05-17 13:00:00,47.86,47.88,47.84,47.87,307433.0,37.0648,37.0803,37.0493,37.0725,307433.0
2016-05-17 13:10:00,47.87,47.9,47.84,47.9,226604.0,37.0725,37.0958,37.0493,37.0958,226604.0
2016-05-17 13:20:00,47.9,47.98,47.9,47.95,206095.0,37.0958,37.1577,37.0958,37.1345,206095.0
2016-05-17 13:30:00,47.94,48.02,47.93,48.0,251146.0,37.1267,37.1887,37.119,37.1732,251146.0
2016-05-17 13:40:00,48.0,48.03,47.98,48.0,223548.0,37.1732,37.1964,37.1577,37.1732,223548.0
2016-05-17 13:50:00,47.99,48.0,47.86,47.87,219676.0,37.1655,37.1732,37.0648,37.0725,219676.0
2016-05-17 14:00:00,47.86,47.9,47.82,47.84,313082.0,37.0648,37.0958,37.0338,37.0493,313082.0
2016-05-17 14:10:00,47.83,47.87,47.77,47.77,317386.0,37.0415,37.0725,36.9951,36.9951,317386.0
2016-05-17 14:20:00,47.77,47.79,47.68,47.72,379108.0,36.9951,37.0106,36.9254,36.9564,379108.0
2016-05-17 14:30:00,47.71,47.73,47.66,47.69,348430.0,36.9486,36.9641,36.9099,36.9331,348430.0
2016-05-17 14:40:00,47.7,47.71,47.62,47.63,307834.0,36.9409,36.9486,36.8789,36.8867,307834.0
2016-05-17 14:50:00,47.63,47.67,47.57,47.66,399175.0,36.8867,36.9176,36.8402,36.9099,399175.0
2016-05-17 15:00:00,47.66,47.72,47.63,47.7,410239.0,36.9099,36.9564,36.8867,36.9409,410239.0
2016-05-17 15:10:00,47.7,47.7,47.58,47.58,493195.0,36.9409,36.9409,36.8479,36.8479,493195.0
2016-05-17 15:20:00,47.58,47.61,47.55,47.61,420449.0,36.8479,36.8712,36.8247,36.8712,420449.0
2016-05-17 15:30:00,47.6,47.66,47.58,47.66,667198.0,36.8634,36.9099,36.8479,36.9099,667198.0
2016-05-17 15:40:00,47.66,47.67,47.58,47.62,826492.0,36.9099,36.9176,36.8479,36.8789,826492.0
2016-05-17 15:50:00,47.63,47.7,47.61,47.61,2154191.0,36.8867,36.9409,36.8712,36.8712,2154191.0
2016-05-18 09:30:00,47.68,47.8,47.62,47.77,1091925.0,36.9254,37.0183,36.8789,36.9951,1091925.0
2016-05-18 09:40:00,47.77,48.03,47.76,48.02,836720.0,36.9951,37.1964,36.9873,37.1887,836720.0
2016-05-18 09:50:00,48.02,48.27,48.01,48.26,842084.0,37.1887,37.3823,37.1809,37.3746,842084.0
2016-05-18 10:00:00,48.26,48.34,48.13,48.26,1256042.0,37.3746,37.4365,37.2739,37.3746,1256042.0
2016-05-18 10:10:00,48.26,48.4,48.25,48.37,670117.0,37.3746,37.483,37.3668,37.4597,670117.0
2016-05-18 10:20:00,48.37,48.47,48.34,48.4,446994.0,37.4597,37.5372,37.4365,37.483,446994.0
2016-05-18 10:30:00,48.4,48.44,48.31,48.34,621903.0,37.483,37.5139,37.4133,37.4365,621903.0
2016-05-18 10:40:00,48.34,48.36,48.26,48.29,456679.0,37.4365,37.452,37.3746,37.3978,456679.0
2016-05-18 10:50:00,48.28,48.33,48.16,48.17,400717.0,37.39,37.4288,37.2971,37.3049,400717.0
2016-05-18 11:00:00,48.18,48.37,48.18,48.37,371008.0,37.3126,37.4597,37.3126,37.4597,371008.0
2016-05-18 11:10:00,48.36,48.45,48.3,48.42,437829.0,37.452,37.5217,37.4055,37.4985,437829.0
2016-05-18 11:20:00,48.43,48.53,48.39,48.49,474115.0,37.5062,37.5836,37.4752,37.5527,474115.0
2016-05-18 11:30:00,48.5,48.57,48.43,48.54,369062.0,37.5604,37.6146,37.5062,37.5914,369062.0
2016-05-18 11:40:00,48.54,48.6,48.53,48.55,295821.0,37.5914,37.6379,37.5836,37.5991,295821.0
2016-05-18 11:50:00,48.55,48.56,48.44,48.44,286137.0,37.5991,37.6069,37.5139,37.5139,286137.0
2016-05-18 12:00:00,48.44,48.5,48.43,48.48,207768.0,37.5139,37.5604,37.5062,37.5449,207768.0
2016-05-18 12:10:00,48.48,48.51,48.42,48.51,263133.0,37.5449,37.5682,37.4985,37.5682,263133.0
2016-05-18 12:20:00,48.51,48.6,48.5,48.52,229419.0,37.5682,37.6379,37.5604,37.5759,229419.0
2016-05-18 12:30:00,48.53,48.59,48.51,48.57,293919.0,37.5836,37.6301,37.5682,37.6146,293919.0
2016-05-18 12:40:00,48.57,48.6,48.55,48.59,215926.0,37.6146,37.6379,37.5991,37.6301,215926.0
2016-05-18 12:50:00,48.59,48.61,48.54,48.61,309671.0,37.6301,37.6456,37.5914,37.6456,309671.0
2016-05-18 13:00:00,48.61,48.64,48.59,48.59,280843.0,37.6456,37.6688,37.6301,37.6301,280843.0
2016-05-18 13:10:00,48.6,48.69,48.59,48.61,229933.0,37.6379,37.7076,37.6301,37.6456,229933.0
2016-05-18 13:20:00,48.61,48.68,48.61,48.63,205208.0,37.6456,37.6998,37.6456,37.6611,205208.0
2016-05-18 13:30:00,48.63,48.68,48.62,48.68,260166.0,37.6611,37.6998,37.6533,37.6998,260166.0
2016-05-18 13:40:00,48.68,48.68,48.61,48.64,262630.0,37.6998,37.6998,37.6456,37.6688,262630.0
2016-05-18 13:50:00,48.64,48.65,48.51,48.52,274914.0,37.6688,37.6766,37.5682,37.5759,274914.0
2016-05-18 14:00:00,48.52,48.72,48.41,48.57,1388833.0,37.5759,37.7308,37.4907,37.6146,1388833.0
2016-05-18 14:10:00,48.57,48.61,48.35,48.5,1033886.0,37.6146,37.6456,37.4443,37.5604,1033886.0
2016-05-18 14:20:00,48.52,48.55,48.27,48.32,946813.0,37.5759,37.5991,37.3823,37.421,946813.0
2016-05-18 14:30:00,48.32,48.45,48.23,48.4,724866.0,37.421,37.5217,37.3513,37.483,724866.0
2016-05-18 14:40:00,48.4,48.52,48.33,48.48,979442.0,37.483,37.5759,37.4288,37.5449,979442.0
2016-05-18 14:50:00,48.48,48.65,48.46,48.61,1177438.0,37.5449,37.6766,37.5294,37.6456,1177438.0
2016-05-18 15:00:00,48.61,48.7,48.55,48.62,966795.0,37.6456,37.7153,37.5991,37.6533,966795.0
2016-05-18 15:10:00,48.62,48.64,48.47,48.55,678349.0,37.6533,37.6688,37.5372,37.5991,678349.0
2016-05-18 15:20:00,48.55,48.56,48.43,48.44,476204.0,37.5991,37.6069,37.5062,37.5139,476204.0
2016-05-18 15:30:00,48.45,48.53,48.41,48.41,847522.0,37.5217,37.5836,37.4907,37.4907,847522.0
2016-05-18 15:40:00,48.42,48.53,48.41,48.48,1750635.0,37.4985,37.5836,37.4907,37.5449,1750635.0
2016-05-18 15:50:00,48.48,48.67,48.38,48.64,4259448.0,37.5449,37.6921,37.4675,37.6688,4259448.0
2016-05-19 09:30:00,48.44,48.95,48.44,48.86,1503664.0,37.5139,37.9089,37.5139,37.8392,1503664.0
2016-05-19 09:40:00,48.86,48.96,48.76,48.86,742289.0,37.8392,37.9167,37.7618,37.8392,742289.0
2016-05-19 09:50:00,48.86,48.86,48.2,48.21,717300.0,37.8392,37.8392,37.3281,37.3358,717300.0
2016-05-19 10:00:00,48.21,48.49,48.17,48.42,525281.0,37.3358,37.5527,37.3049,37.4985,525281.0
2016-05-19 10:10:00,48.42,48.54,48.33,48.48,502659.0,37.4985,37.5914,37.4288,37.5449,502659.0
2016-05-19 10:20:00,48.47,48.48,48.28,48.38,393283.0,37.5372,37.5449,37.39,37.4675,393283.0
2016-05-19 10:30:00,48.38,48.5,48.33,48.35,301646.0,37.4675,37.5604,37.4288,37.4443,301646.0
2016-05-19 10:40:00,48.35,48.54,48.31,48.48,301922.0,37.4443,37.5914,37.4133,37.5449,301922.0
2016-05-19 10:50:00,48.48,48.49,48.28,48.29,318068.0,37.5449,37.5527,37.39,37.3978,318068.0
2016-05-19 11:00:00,48.29,48.41,48.29,48.33,259898.0,37.3978,37.4907,37.3978,37.4288,259898.0
2016-05-19 11:10:00,48.32,48.37,48.23,48.36,202141.0,37.421,37.4597,37.3513,37.452,202141.0
2016-05-19 11:20:00,48.35,48.36,48.26,48.31,219226.0,37.4443,37.452,37.3746,37.4133,219226.0
2016-05-19 11:30:00,48.31,48.31,48.18,48.2,176156.0,37.4133,37.4133,37.3126,37.3281,176156.0
2016-05-19 11:40:00,48.2,48.25,48.16,48.25,158462.0,37.3281,37.3668,37.2971,37.3668,158462.0
2016-05-19 11:50:00,48.24,48.27,48.16,48.25,201328.0,37.3591,37.3823,37.2971,37.3668,201328.0
2016-05-19 12:00:00,48.25,48.35,48.23,48.33,238613.0,37.3668,37.4443,37.3513,37.4288,238613.0
2016-05-19 12:10:00,48.33,48.35,48.31,48.33,111260.0,37.4288,37.4443,37.4133,37.4288,111260.0
2016-05-19 12:20:00,48.33,48.35,48.22,48.23,123641.0,37.4288,37.4443,37.3436,37.3513,123641.0
2016-05-19 12:30:00,48.24,48.32,48.21,48.32,111303.0,37.3591,37.421,37.3358,37.421,111303.0
2016-05-19 12:40:00,48.31,48.32,48.25,48.27,148591.0,37.4133,37.421,37.3668,37.3823,148591.0
2016-05-19 12:50:00,48.26,48.27,48.18,48.18,128628.0,37.3746,37.3823,37.3126,37.3126,128628.0
2016-05-19 13:00:00,48.18,48.27,48.18,48.26,130053.0,37.3126,37.3823,37.3126,37.3746,130053.0
2016-05-19 13:10:00,48.25,48.34,48.21,48.34,152800.0,37.3668,37.4365,37.3358,37.4365,152800.0
2016-05-19 13:20:00,48.34,48.38,48.29,48.38,137255.0,37.4365,37.4675,37.3978,37.4675,137255.0
2016-05-19 13:30:00,48.38,48.44,48.35,48.41,182665.0,37.4675,37.5139,37.4443,37.4907,182665.0
2016-05-19 13:40:00,48.4,48.48,48.39,48.45,173623.0,37.483,37.5449,37.4752,37.5217,173623.0
2016-05-19 13:50:00,48.44,48.48,48.36,48.37,140279.0,37.5139,37.5449,37.452,37.4597,140279.0
2016-05-19 14:00:00,48.37,48.42,48.36,48.41,128825.0,37.4597,37.4985,37.452,37.4907,128825.0
2016-05-19 14:10:00,48.41,48.58,48.41,48.55,241197.0,37.4907,37.6224,37.4907,37.5991,241197.0
2016-05-19 14:20:00,48.55,48.57,48.45,48.56,364469.0,37.5991,37.6146,37.5217,37.6069,364469.0
2016-05-19 14:30:00,48.56,48.57,48.39,48.43,269474.0,37.6069,37.6146,37.4752,37.5062,269474.0
2016-05-19 14:40:00,48.43,48.44,48.38,48.39,159017.0,37.5062,37.5139,37.4675,37.4752,159017.0
2016-05-19 14:50:00,48.39,48.4,48.33,48.36,176860.0,37.4752,37.483,37.4288,37.452,176860.0
2016-05-19 15:00:00,48.36,48.45,48.34,48.43,198098.0,37.452,37.5217,37.4365,37.5062,198098.0
2016-05-19 15:10:00,48.43,48.47,48.36,48.46,253093.0,37.5062,37.5372,37.452,37.5294,253093.0
2016-05-19 15:20:00,48.47,48.55,48.42,48.43,245298.0,37.5372,37.5991,37.4985,37.5062,245298.0
2016-05-19 15:30:00,48.43,48.46,48.35,48.41,399126.0,37.5062,37.5294,37.4443,37.4907,399126.0
2016-05-19 15:40:00,48.41,48.49,48.37,48.49,412312.0,37.4907,37.5527,37.4597,37.5527,412312.0
2016-05-19 15:50:00,48.48,48.49,48.37,48.38,794080.0,37.5449,37.5527,37.4597,37.4675,794080.0
2016-05-20 09:30:00,48.62,48.98,48.56,48.94,1807828.0,37.6533,37.9321,37.6069,37.9012,1807828.0
2016-05-20 09:40:00,48.94,48.98,48.8,48.94,633354.0,37.9012,37.9321,37.7927,37.9012,633354.0
2016-05-20 09:50:00,48.93,49.08,48.93,49.08,450360.0,37.8934,38.0096,37.8934,38.0096,450360.0
2016-05-20 10:00:00,49.08,49.1,48.99,49.02,505073.0,38.0096,38.0251,37.9399,37.9631,505073.0
2016-05-20 10:10:00,49.02,49.1,49.02,49.08,298342.0,37.9631,38.0251,37.9631,38.0096,298342.0
2016-05-20 10:20:00,49.09,49.1,48.96,49.0,304864.0,38.0173,38.0251,37.9167,37.9476,304864.0
2016-05-20 10:30:00,49.0,49.02,48.95,48.99,214083.0,37.9476,37.9631,37.9089,37.9399,214083.0
2016-05-20 10:40:00,48.99,49.0,48.91,48.97,229779.0,37.9399,37.9476,37.8779,37.9244,229779.0
2016-05-20 10:50:00,48.98,48.98,48.81,48.86,323885.0,37.9321,37.9321,37.8005,37.8392,323885.0
2016-05-20 11:00:00,48.85,49.01,48.84,49.01,178302.0,37.8315,37.9554,37.8237,37.9554,178302.0
2016-05-20 11:10:00,49.02,49.1,48.99,49.09,237190.0,37.9631,38.0251,37.9399,38.0173,237190.0
2016-05-20 11:20:00,49.1,49.16,49.04,49.12,320710.0,38.0251,38.0715,37.9786,38.0406,320710.0
2016-05-20 11:30:00,49.13,49.21,49.12,49.19,262262.0,38.0483,38.1103,38.0406,38.0948,262262.0
2016-05-20 11:40:00,49.19,49.21,49.08,49.11,283864.0,38.0948,38.1103,38.0096,38.0328,283864.0
2016-05-20 11:50:00,49.11,49.14,49.05,49.1,177405.0,38.0328,38.0561,37.9864,38.0251,177405.0
2016-05-20 12:00:00,49.11,49.14,49.07,49.09,199498.0,38.0328,38.0561,38.0018,38.0173,199498.0
2016-05-20 12:10:00,49.08,49.16,49.04,49.07,306752.0,38.0096,38.0715,37.9786,38.0018,306752.0
2016-05-20 12:20:00,49.07,49.12,49.02,49.03,157361.0,38.0018,38.0406,37.9631,37.9709,157361.0
2016-05-20 12:30:00,49.01,49.07,48.99,49.06,108718.0,37.9554,38.0018,37.9399,37.9941,108718.0
2016-05-20 12:40:00,49.06,49.09,49.04,49.05,108241.0,37.9941,38.0173,37.9786,37.9864,108241.0
2016-05-20 12:50:00,49.05,49.06,48.98,49.01,115174.0,37.9864,37.9941,37.9321,37.9554,115174.0
2016-05-20 13:00:00,49.01,49.01,48.91,48.93,144552.0,37.9554,37.9554,37.8779,37.8934,144552.0
2016-05-20 13:10:00,48.93,48.97,48.9,48.95,90801.0,37.8934,37.9244,37.8702,37.9089,90801.0
2016-05-20 13:20:00,48.95,48.97,48.88,48.9,106848.0,37.9089,37.9244,37.8547,37.8702,106848.0
2016-05-20 13:30:00,48.9,48.9,48.82,48.83,151367.0,37.8702,37.8702,37.8082,37.816,151367.0
2016-05-20 13:40:00,48.82,48.85,48.75,48.79,262510.0,37.8082,37.8315,37.754,37.785,262510.0
2016-05-20 13:50:00,48.78,48.85,48.77,48.81,129765.0,37.7773,37.8315,37.7695,37.8005,129765.0
2016-05-20 14:00:00,48.82,48.85,48.79,48.83,179255.0,37.8082,37.8315,37.785,37.816,179255.0
2016-05-20 14:10:00,48.83,48.88,48.82,48.87,108622.0,37.816,37.8547,37.8082,37.847,108622.0
2016-05-20 14:20:00,48.87,48.95,48.86,48.94,131132.0,37.847,37.9089,37.8392,37.9012,131132.0
2016-05-20 14:30:00,48.94,48.94,48.87,48.89,165225.0,37.9012,37.9012,37.847,37.8624,165225.0
2016-05-20 14:40:00,48.88,48.93,48.88,48.91,170290.0,37.8547,37.8934,37.8547,37.8779,170290.0
2016-05-20 14:50:00,48.91,48.92,48.82,48.83,141349.0,37.8779,37.8857,37.8082,37.816,141349.0
2016-05-20 15:00:00,48.84,48.84,48.69,48.7,270934.0,37.8237,37.8237,37.7076,37.7153,270934.0
2016-05-20 15:10:00,48.7,48.77,48.69,48.72,253420.0,37.7153,37.7695,37.7076,37.7308,253420.0
2016-05-20 15:20:00,48.72,48.73,48.63,48.68,285983.0,37.7308,37.7385,37.6611,37.6998,285983.0
2016-05-20 15:30:00,48.67,48.7,48.64,48.67,294680.0,37.6921,37.7153,37.6688,37.6921,294680.0
2016-05-20 15:40:00,48.67,48.71,48.66,48.69,304278.0,37.6921,37.723,37.6843,37.7076,304278.0
2016-05-20 15:50:00,48.69,48.77,48.69,48.76,654831.0,37.7076,37.7695,37.7076,37.7618,654831.0
2016-05-23 09:30:00,48.76,48.88,48.56,48.65,432802.0,37.7618,37.8547,37.6069,37.6766,432802.0
2016-05-23 09:40:00,48.66,48.74,48.55,48.64,300872.0,37.6843,37.7463,37.5991,37.6688,300872.0
2016-05-23 09:50:00,48.64,48.64,48.35,48.35,400015.0,37.6688,37.6688,37.4443,37.4443,400015.0
2016-05-23 10:00:00,48.36,48.76,48.35,48.73,408403.0,37.452,37.7618,37.4443,37.7385,408403.0
2016-05-23 10:10:00,48.72,48.78,48.67,48.75,257708.0,37.7308,37.7773,37.6921,37.754,257708.0
2016-05-23 10:20:00,48.76,48.84,48.7,48.7,205379.0,37.7618,37.8237,37.7153,37.7153,205379.0
2016-05-23 10:30:00,48.7,48.75,48.61,48.7,232496.0,37.7153,37.754,37.6456,37.7153,232496.0
2016-05-23 10:40:00,48.7,48.71,48.61,48.69,118730.0,37.7153,37.723,37.6456,37.7076,118730.0
2016-05-23 10:50:00,48.69,48.71,48.66,48.69,127807.0,37.7076,37.723,37.6843,37.7076,127807.0
2016-05-23 11:00:00,48.68,48.75,48.65,48.75,139671.0,37.6998,37.754,37.6766,37.754,139671.0
2016-05-23 11:10:00,48.74,48.75,48.62,48.62,151179.0,37.7463,37.754,37.6533,37.6533,151179.0
2016-05-23 11:20:00,48.62,48.65,48.56,48.64,157267.0,37.6533,37.6766,37.6069,37.6688,157267.0
2016-05-23 11:30:00,48.64,48.67,48.53,48.55,147807.0,37.6688,37.6921,37.5836,37.5991,147807.0
2016-05-23 11:40:00,48.55,48.6,48.53,48.58,131505.0,37.5991,37.6379,37.5836,37.6224,131505.0
2016-05-23 11:50:00,48.58,48.59,48.51,48.52,175446.0,37.6224,37.6301,37.5682,37.5759,175446.0
2016-05-23 12:00:00,48.52,48.55,48.51,48.53,152933.0,37.5759,37.5991,37.5682,37.5836,152933.0
2016-05-23 12:10:00,48.53,48.57,48.5,48.57,107017.0,37.5836,37.6146,37.5604,37.6146,107017.0
2016-05-23 12:20:00,48.56,48.61,48.56,48.59,91073.0,37.6069,37.6456,37.6069,37.6301,91073.0
2016-05-23 12:30:00,48.59,48.61,48.57,48.58,90827.0,37.6301,37.6456,37.6146,37.6224,90827.0
2016-05-23 12:40:00,48.58,48.63,48.56,48.62,94842.0,37.6224,37.6611,37.6069,37.6533,94842.0
2016-05-23 12:50:00,48.62,48.64,48.59,48.62,60326.0,37.6533,37.6688,37.6301,37.6533,60326.0
2016-05-23 13:00:00,48.62,48.71,48.61,48.7,113294.0,37.6533,37.723,37.6456,37.7153,113294.0
2016-05-23 13:10:00,48.69,48.77,48.69,48.73,97714.0,37.7076,37.7695,37.7076,37.7385,97714.0
2016-05-23 13:20:00,48.73,48.77,48.7,48.77,181773.0,37.7385,37.7695,37.7153,37.7695,181773.0
2016-05-23 13:30:00,48.76,48.8,48.76,48.78,165389.0,37.7618,37.7927,37.7618,37.7773,165389.0
2016-05-23 13:40:00,48.78,48.79,48.73,48.76,195545.0,37.7773,37.785,37.7385,37.7618,195545.0
2016-05-23 13:50:00,48.77,48.83,48.76,48.82,149802.0,37.7695,37.816,37.7618,37.8082,149802.0
2016-05-23 14:00:00,48.82,48.84,48.78,48.79,181596.0,37.8082,37.8237,37.7773,37.785,181596.0
2016-05-23 14:10:00,48.79,48.83,48.76,48.82,126496.0,37.785,37.816,37.7618,37.8082,126496.0
2016-05-23 14:20:00,48.82,48.83,48.76,48.83,118355.0,37.8082,37.816,37.7618,37.816,118355.0
2016-05-23 14:30:00,48.83,48.85,48.79,48.81,115442.0,37.816,37.8315,37.785,37.8005,115442.0
2016-05-23 14:40:00,48.81,48.83,48.79,48.83,191232.0,37.8005,37.816,37.785,37.816,191232.0
2016-05-23 14:50:00,48.83,48.86,48.81,48.84,203513.0,37.816,37.8392,37.8005,37.8237,203513.0
2016-05-23 15:00:00,48.84,48.86,48.75,48.79,256869.0,37.8237,37.8392,37.754,37.785,256869.0
2016-05-23 15:10:00,48.78,48.82,48.77,48.79,237970.0,37.7773,37.8082,37.7695,37.785,237970.0
2016-05-23 15:20:00,48.79,48.82,48.77,48.77,443909.0,37.785,37.8082,37.7695,37.7695,443909.0
2016-05-23 15:30:00,48.77,48.8,48.73,48.78,277611.0,37.7695,37.7927,37.7385,37.7773,277611.0
2016-05-23 15:40:00,48.77,48.82,48.76,48.8,355018.0,37.7695,37.8082,37.7618,37.7927,355018.0
2016-05-23 15:50:00,48.8,48.81,48.67,48.71,1212459.0,37.7927,37.8005,37.6921,37.723,1212459.0
2016-05-24 09:30:00,49.05,49.12,48.69,48.75,1475713.0,37.9864,38.0406,37.7076,37.754,1475713.0
2016-05-24 09:40:00,48.76,48.95,48.74,48.92,1274586.0,37.7618,37.9089,37.7463,37.8857,1274586.0
2016-05-24 09:50:00,48.91,48.98,48.86,48.89,546675.0,37.8779,37.9321,37.8392,37.8624,546675.0
2016-05-24 10:00:00,48.89,49.11,48.88,49.07,702248.0,37.8624,38.0328,37.8547,38.0018,702248.0
2016-05-24 10:10:00,49.08,49.12,49.03,49.11,722335.0,38.0096,38.0406,37.9709,38.0328,722335.0
2016-05-24 10:20:00,49.12,49.24,49.11,49.21,531987.0,38.0406,38.1335,38.0328,38.1103,531987.0
2016-05-24 10:30:00,49.21,49.32,49.17,49.26,516206.0,38.1103,38.1955,38.0793,38.149,516206.0
2016-05-24 10:40:00,49.26,49.28,49.21,49.27,389434.0,38.149,38.1645,38.1103,38.1567,389434.0
2016-05-24 10:50:00,49.27,49.3,49.16,49.21,382142.0,38.1567,38.18,38.0715,38.1103,382142.0
2016-05-24 11:00:00,49.21,49.27,49.18,49.21,220174.0,38.1103,38.1567,38.087,38.1103,220174.0
2016-05-24 11:10:00,49.22,49.24,49.14,49.16,355815.0,38.118,38.1335,38.0561,38.0715,355815.0
2016-05-24 11:20:00,49.16,49.24,49.14,49.2,241635.0,38.0715,38.1335,38.0561,38.1025,241635.0
2016-05-24 11:30:00,49.21,49.25,49.1,49.14,237465.0,38.1103,38.1412,38.0251,38.0561,237465.0
2016-05-24 11:40:00,49.15,49.22,49.14,49.18,191708.0,38.0638,38.118,38.0561,38.087,191708.0
2016-05-24 11:50:00,49.19,49.28,49.18,49.26,149579.0,38.0948,38.1645,38.087,38.149,149579.0
2016-05-24 12:00:00,49.26,49.27,49.2,49.23,121219.0,38.149,38.1567,38.1025,38.1258,121219.0
2016-05-24 12:10:00,49.23,49.27,49.2,49.26,221579.0,38.1258,38.1567,38.1025,38.149,221579.0
2016-05-24 12:20:00,49.26,49.29,49.24,49.27,305294.0,38.149,38.1722,38.1335,38.1567,305294.0
2016-05-24 12:30:00,49.27,49.3,49.22,49.25,156476.0,38.1567,38.18,38.118,38.1412,156476.0
2016-05-24 12:40:00,49.25,49.26,49.22,49.25,102583.0,38.1412,38.149,38.118,38.1412,102583.0
2016-05-24 12:50:00,49.25,49.29,49.23,49.27,205750.0,38.1412,38.1722,38.1258,38.1567,205750.0
2016-05-24 13:00:00,49.28,49.3,49.26,49.27,279916.0,38.1645,38.18,38.149,38.1567,279916.0
2016-05-24 13:10:00,49.26,49.28,49.23,49.27,105534.0,38.149,38.1645,38.1258,38.1567,105534.0
2016-05-24 13:20:00,49.27,49.29,49.2,49.21,195534.0,38.1567,38.1722,38.1025,38.1103,195534.0
2016-05-24 13:30:00,49.22,49.22,49.17,49.17,147433.0,38.118,38.118,38.0793,38.0793,147433.0
2016-05-24 13:40:00,49.18,49.19,49.11,49.13,265348.0,38.087,38.0948,38.0328,38.0483,265348.0
2016-05-24 13:50:00,49.14,49.16,49.13,49.14,202564.0,38.0561,38.0715,38.0483,38.0561,202564.0
2016-05-24 14:00:00,49.14,49.15,49.08,49.11,165839.0,38.0561,38.0638,38.0096,38.0328,165839.0
2016-05-24 14:10:00,49.11,49.16,49.1,49.14,192432.0,38.0328,38.0715,38.0251,38.0561,192432.0
2016-05-24 14:20:00,49.13,49.17,49.1,49.13,125348.0,38.0483,38.0793,38.0251,38.0483,125348.0
2016-05-24 14:30:00,49.13,49.16,49.12,49.14,132319.0,38.0483,38.0715,38.0406,38.0561,132319.0
2016-05-24 14:40:00,49.13,49.2,49.11,49.18,347989.0,38.0483,38.1025,38.0328,38.087,347989.0
2016-05-24 14:50:00,49.18,49.25,49.16,49.22,239708.0,38.087,38.1412,38.0715,38.118,239708.0
2016-05-24 15:00:00,49.22,49.26,49.21,49.25,302597.0,38.118,38.149,38.1103,38.1412,302597.0
2016-05-24 15:10:00,49.25,49.31,49.23,49.28,455619.0,38.1412,38.1877,38.1258,38.1645,455619.0
2016-05-24 15:20:00,49.27,49.37,49.26,49.33,478634.0,38.1567,38.2342,38.149,38.2032,478634.0
2016-05-24 15:30:00,49.33,49.34,49.25,49.29,345514.0,38.2032,38.2109,38.1412,38.1722,345514.0
2016-05-24 15:40:00,49.29,49.32,49.24,49.25,403922.0,38.1722,38.1955,38.1335,38.1412,403922.0
2016-05-24 15:50:00,49.24,49.29,49.2,49.21,761598.0,38.1335,38.1722,38.1025,38.1103,761598.0
2016-05-25 09:30:00,49.56,50.31,49.51,50.28,1797984.0,38.3813,38.9622,38.3426,38.9389,1797984.0
2016-05-25 09:40:00,50.28,50.48,50.24,50.37,1098565.0,38.9389,39.0938,38.9079,39.0086,1098565.0
2016-05-25 09:50:00,50.38,50.5,50.33,50.47,762249.0,39.0164,39.1093,38.9776,39.0861,762249.0
2016-05-25 10:00:00,50.47,50.57,50.42,50.57,852641.0,39.0861,39.1635,39.0473,39.1635,852641.0
2016-05-25 10:10:00,50.56,50.74,50.56,50.74,812236.0,39.1558,39.2952,39.1558,39.2952,812236.0
2016-05-25 10:20:00,50.74,50.83,50.67,50.81,1048813.0,39.2952,39.3649,39.241,39.3494,1048813.0
2016-05-25 10:30:00,50.81,50.82,50.72,50.75,989551.0,39.3494,39.3571,39.2797,39.3029,989551.0
2016-05-25 10:40:00,50.75,50.77,50.55,50.61,812008.0,39.3029,39.3184,39.148,39.1945,812008.0
2016-05-25 10:50:00,50.61,50.62,50.53,50.6,316705.0,39.1945,39.2022,39.1325,39.1867,316705.0
2016-05-25 11:00:00,50.6,50.66,50.56,50.58,343858.0,39.1867,39.2332,39.1558,39.1713,343858.0
2016-05-25 11:10:00,50.58,50.62,50.53,50.54,518193.0,39.1713,39.2022,39.1325,39.1403,518193.0
2016-05-25 11:20:00,50.54,50.6,50.51,50.52,384376.0,39.1403,39.1867,39.117,39.1248,384376.0
2016-05-25 11:30:00,50.52,50.64,50.5,50.61,363244.0,39.1248,39.2177,39.1093,39.1945,363244.0
2016-05-25 11:40:00,50.61,50.61,50.48,50.53,415548.0,39.1945,39.1945,39.0938,39.1325,415548.0
2016-05-25 11:50:00,50.52,50.58,50.49,50.56,283772.0,39.1248,39.1713,39.1016,39.1558,283772.0
2016-05-25 12:00:00,50.57,50.66,50.57,50.65,317366.0,39.1635,39.2332,39.1635,39.2255,317366.0
2016-05-25 12:10:00,50.66,50.67,50.62,50.64,269142.0,39.2332,39.241,39.2022,39.2177,269142.0
2016-05-25 12:20:00,50.64,50.64,50.52,50.54,247773.0,39.2177,39.2177,39.1248,39.1403,247773.0
2016-05-25 12:30:00,50.54,50.63,50.54,50.63,281322.0,39.1403,39.21,39.1403,39.21,281322.0
2016-05-25 12:40:00,50.63,50.76,50.62,50.73,341999.0,39.21,39.3107,39.2022,39.2874,341999.0
2016-05-25 12:50:00,50.73,50.75,50.69,50.73,219957.0,39.2874,39.3029,39.2564,39.2874,219957.0
2016-05-25 13:00:00,50.73,50.79,50.68,50.74,400134.0,39.2874,39.3339,39.2487,39.2952,400134.0
2016-05-25 13:10:00,50.74,50.74,50.69,50.7,212264.0,39.2952,39.2952,39.2564,39.2642,212264.0
2016-05-25 13:20:00,50.69,50.74,50.67,50.72,194583.0,39.2564,39.2952,39.241,39.2797,194583.0
2016-05-25 13:30:00,50.71,50.74,50.67,50.72,220560.0,39.2719,39.2952,39.241,39.2797,220560.0
2016-05-25 13:40:00,50.72,50.72,50.66,50.69,160368.0,39.2797,39.2797,39.2332,39.2564,160368.0
2016-05-25 13:50:00,50.69,50.75,50.65,50.71,327919.0,39.2564,39.3029,39.2255,39.2719,327919.0
2016-05-25 14:00:00,50.72,50.72,50.62,50.67,233546.0,39.2797,39.2797,39.2022,39.241,233546.0
2016-05-25 14:10:00,50.66,50.7,50.64,50.69,206851.0,39.2332,39.2642,39.2177,39.2564,206851.0
2016-05-25 14:20:00,50.69,50.72,50.66,50.69,204758.0,39.2564,39.2797,39.2332,39.2564,204758.0
2016-05-25 14:30:00,50.69,50.7,50.65,50.69,256683.0,39.2564,39.2642,39.2255,39.2564,256683.0
2016-05-25 14:40:00,50.69,50.74,50.66,50.66,270915.0,39.2564,39.2952,39.2332,39.2332,270915.0
2016-05-25 14:50:00,50.66,50.69,50.6,50.6,208600.0,39.2332,39.2564,39.1867,39.1867,208600.0
2016-05-25 15:00:00,50.6,50.65,50.55,50.62,380329.0,39.1867,39.2255,39.148,39.2022,380329.0
2016-05-25 15:10:00,50.62,50.64,50.58,50.6,372232.0,39.2022,39.2177,39.1713,39.1867,372232.0
2016-05-25 15:20:00,50.6,50.65,50.57,50.65,406947.0,39.1867,39.2255,39.1635,39.2255,406947.0
2016-05-25 15:30:00,50.65,50.65,50.51,50.51,690877.0,39.2255,39.2255,39.117,39.117,690877.0
2016-05-25 15:40:00,50.51,50.55,50.48,50.54,1003757.0,39.117,39.148,39.0938,39.1403,1003757.0
2016-05-25 15:50:00,50.54,50.57,50.48,50.48,1308453.0,39.1403,39.1635,39.0938,39.0938,1308453.0
2016-05-26 09:30:00,50.59,50.59,50.44,50.51,1080151.0,39.179,39.179,39.0628,39.117,1080151.0
2016-05-26 09:40:00,50.51,50.53,50.4,50.49,601148.0,39.117,39.1325,39.0319,39.1016,601148.0
2016-05-26 09:50:00,50.49,50.54,50.43,50.46,496133.0,39.1016,39.1403,39.0551,39.0783,496133.0
2016-05-26 10:00:00,50.47,50.55,50.45,50.52,611633.0,39.0861,39.148,39.0706,39.1248,611633.0
2016-05-26 10:10:00,50.52,50.66,50.49,50.65,464963.0,39.1248,39.2332,39.1016,39.2255,464963.0
2016-05-26 10:20:00,50.64,50.65,50.51,50.55,513625.0,39.2177,39.2255,39.117,39.148,513625.0
2016-05-26 10:30:00,50.55,50.59,50.49,50.51,415402.0,39.148,39.179,39.1016,39.117,415402.0
2016-05-26 10:40:00,50.51,50.54,50.48,50.49,308580.0,39.117,39.1403,39.0938,39.1016,308580.0
2016-05-26 10:50:00,50.5,50.5,50.42,50.45,404215.0,39.1093,39.1093,39.0473,39.0706,404215.0
2016-05-26 11:00:00,50.45,50.49,50.44,50.44,430038.0,39.0706,39.1016,39.0628,39.0628,430038.0
2016-05-26 11:10:00,50.45,50.49,50.44,50.48,197288.0,39.0706,39.1016,39.0628,39.0938,197288.0
2016-05-26 11:20:00,50.48,50.54,50.46,50.51,309911.0,39.0938,39.1403,39.0783,39.117,309911.0
2016-05-26 11:30:00,50.52,50.54,50.48,50.52,221908.0,39.1248,39.1403,39.0938,39.1248,221908.0
2016-05-26 11:40:00,50.52,50.52,50.47,50.49,190288.0,39.1248,39.1248,39.0861,39.1016,190288.0
2016-05-26 11:50:00,50.48,50.49,50.45,50.45,209645.0,39.0938,39.1016,39.0706,39.0706,209645.0
2016-05-26 12:00:00,50.45,50.55,50.45,50.52,192036.0,39.0706,39.148,39.0706,39.1248,192036.0
2016-05-26 12:10:00,50.52,50.56,50.51,50.55,215190.0,39.1248,39.1558,39.117,39.148,215190.0
2016-05-26 12:20:00,50.55,50.6,50.53,50.54,221734.0,39.148,39.1867,39.1325,39.1403,221734.0
2016-05-26 12:30:00,50.53,50.61,50.53,50.6,143613.0,39.1325,39.1945,39.1325,39.1867,143613.0
2016-05-26 12:40:00,50.6,50.6,50.54,50.6,141011.0,39.1867,39.1867,39.1403,39.1867,141011.0
2016-05-26 12:50:00,50.6,50.61,50.58,50.59,126933.0,39.1867,39.1945,39.1713,39.179,126933.0
2016-05-26 13:00:00,50.58,50.59,50.51,50.52,271138.0,39.1713,39.179,39.117,39.1248,271138.0
2016-05-26 13:10:00,50.51,50.57,50.51,50.55,186133.0,39.117,39.1635,39.117,39.148,186133.0
2016-05-26 13:20:00,50.55,50.56,50.5,50.55,203639.0,39.148,39.1558,39.1093,39.148,203639.0
2016-05-26 13:30:00,50.56,50.59,50.54,50.57,147392.0,39.1558,39.179,39.1403,39.1635,147392.0
2016-05-26 13:40:00,50.57,50.57,50.52,50.55,149535.0,39.1635,39.1635,39.1248,39.148,149535.0
2016-05-26 13:50:00,50.55,50.58,50.52,50.56,175936.0,39.148,39.1713,39.1248,39.1558,175936.0
2016-05-26 14:00:00,50.56,50.57,50.5,50.57,224709.0,39.1558,39.1635,39.1093,39.1635,224709.0
2016-05-26 14:10:00,50.57,50.6,50.55,50.6,160892.0,39.1635,39.1867,39.148,39.1867,160892.0
2016-05-26 14:20:00,50.6,50.63,50.54,50.56,360214.0,39.1867,39.21,39.1403,39.1558,360214.0
2016-05-26 14:30:00,50.56,50.58,50.51,50.52,141427.0,39.1558,39.1713,39.117,39.1248,141427.0
2016-05-26 14:40:00,50.52,50.55,50.5,50.54,189214.0,39.1248,39.148,39.1093,39.1403,189214.0
2016-05-26 14:50:00,50.54,50.55,50.52,50.53,205157.0,39.1403,39.148,39.1248,39.1325,205157.0
2016-05-26 15:00:00,50.53,50.57,50.53,50.57,223638.0,39.1325,39.1635,39.1325,39.1635,223638.0
2016-05-26 15:10:00,50.57,50.58,50.52,50.55,360700.0,39.1635,39.1713,39.1248,39.148,360700.0
2016-05-26 15:20:00,50.55,50.57,50.51,50.51,172655.0,39.148,39.1635,39.117,39.117,172655.0
2016-05-26 15:30:00,50.52,50.53,50.51,50.53,299934.0,39.1248,39.1325,39.117,39.1325,299934.0
2016-05-26 15:40:00,50.53,50.54,50.52,50.53,547154.0,39.1325,39.1403,39.1248,39.1325,547154.0
2016-05-26 15:50:00,50.53,50.55,50.52,50.54,1425363.0,39.1325,39.148,39.1248,39.1403,1425363.0
2016-05-27 09:30:00,50.6,50.78,50.56,50.72,695418.0,39.1867,39.3261,39.1558,39.2797,695418.0
2016-05-27 09:40:00,50.72,50.73,50.55,50.57,441325.0,39.2797,39.2874,39.148,39.1635,441325.0
2016-05-27 09:50:00,50.57,50.64,50.5,50.53,362297.0,39.1635,39.2177,39.1093,39.1325,362297.0
2016-05-27 10:00:00,50.53,50.62,50.49,50.53,352582.0,39.1325,39.2022,39.1016,39.1325,352582.0
2016-05-27 10:10:00,50.53,50.68,50.52,50.62,247594.0,39.1325,39.2487,39.1248,39.2022,247594.0
2016-05-27 10:20:00,50.62,50.7,50.61,50.66,227855.0,39.2022,39.2642,39.1945,39.2332,227855.0
2016-05-27 10:30:00,50.66,50.7,50.64,50.64,254443.0,39.2332,39.2642,39.2177,39.2177,254443.0
2016-05-27 10:40:00,50.64,50.65,50.54,50.56,266850.0,39.2177,39.2255,39.1403,39.1558,266850.0
2016-05-27 10:50:00,50.57,50.61,50.53,50.56,398326.0,39.1635,39.1945,39.1325,39.1558,398326.0
2016-05-27 11:00:00,50.55,50.61,50.53,50.56,329840.0,39.148,39.1945,39.1325,39.1558,329840.0
2016-05-27 11:10:00,50.56,50.6,50.5,50.54,467770.0,39.1558,39.1867,39.1093,39.1403,467770.0
2016-05-27 11:20:00,50.54,50.56,50.5,50.55,379226.0,39.1403,39.1558,39.1093,39.148,379226.0
2016-05-27 11:30:00,50.56,50.65,50.55,50.62,211757.0,39.1558,39.2255,39.148,39.2022,211757.0
2016-05-27 11:40:00,50.62,50.63,50.53,50.55,120934.0,39.2022,39.21,39.1325,39.148,120934.0
2016-05-27 11:50:00,50.56,50.65,50.53,50.64,169023.0,39.1558,39.2255,39.1325,39.2177,169023.0
2016-05-27 12:00:00,50.64,50.68,50.63,50.67,130830.0,39.2177,39.2487,39.21,39.241,130830.0
2016-05-27 12:10:00,50.67,50.69,50.64,50.65,113729.0,39.241,39.2564,39.2177,39.2255,113729.0
2016-05-27 12:20:00,50.66,50.69,50.65,50.69,155092.0,39.2332,39.2564,39.2255,39.2564,155092.0
2016-05-27 12:30:00,50.69,50.71,50.65,50.67,150877.0,39.2564,39.2719,39.2255,39.241,150877.0
2016-05-27 12:40:00,50.67,50.68,50.62,50.64,115953.0,39.241,39.2487,39.2022,39.2177,115953.0
2016-05-27 12:50:00,50.64,50.67,50.62,50.63,119896.0,39.2177,39.241,39.2022,39.21,119896.0
2016-05-27 13:00:00,50.63,50.64,50.57,50.59,132315.0,39.21,39.2177,39.1635,39.179,132315.0
2016-05-27 13:10:00,50.59,50.62,50.55,50.61,119666.0,39.179,39.2022,39.148,39.1945,119666.0
2016-05-27 13:20:00,50.62,50.64,50.57,50.58,116663.0,39.2022,39.2177,39.1635,39.1713,116663.0
2016-05-27 13:30:00,50.58,50.67,50.56,50.64,239476.0,39.1713,39.241,39.1558,39.2177,239476.0
2016-05-27 13:40:00,50.64,50.77,50.61,50.72,305503.0,39.2177,39.3184,39.1945,39.2797,305503.0
2016-05-27 13:50:00,50.72,50.75,50.66,50.66,143233.0,39.2797,39.3029,39.2332,39.2332,143233.0
2016-05-27 14:00:00,50.66,50.69,50.63,50.69,198502.0,39.2332,39.2564,39.21,39.2564,198502.0
2016-05-27 14:10:00,50.68,50.72,50.67,50.69,263178.0,39.2487,39.2797,39.241,39.2564,263178.0
2016-05-27 14:20:00,50.69,50.75,50.66,50.72,167347.0,39.2564,39.3029,39.2332,39.2797,167347.0
2016-05-27 14:30:00,50.71,50.74,50.65,50.67,312432.0,39.2719,39.2952,39.2255,39.241,312432.0
2016-05-27 14:40:00,50.66,50.67,50.63,50.66,175292.0,39.2332,39.241,39.21,39.2332,175292.0
2016-05-27 14:50:00,50.66,50.68,50.64,50.65,225169.0,39.2332,39.2487,39.2177,39.2255,225169.0
2016-05-27 15:00:00,50.64,50.71,50.63,50.71,252512.0,39.2177,39.2719,39.21,39.2719,252512.0
2016-05-27 15:10:00,50.71,50.75,50.7,50.74,236730.0,39.2719,39.3029,39.2642,39.2952,236730.0
2016-05-27 15:20:00,50.73,50.75,50.72,50.74,264656.0,39.2874,39.3029,39.2797,39.2952,264656.0
2016-05-27 15:30:00,50.74,50.77,50.72,50.75,295758.0,39.2952,39.3184,39.2797,39.3029,295758.0
2016-05-27 15:40:00,50.76,50.78,50.73,50.76,444900.0,39.3107,39.3261,39.2874,39.3107,444900.0
2016-05-27 15:50:00,50.76,50.86,50.75,50.84,1424849.0,39.3107,39.3881,39.3029,39.3726,1424849.0
2016-05-31 09:30:00,51.02,51.13,50.92,51.0,804559.0,39.512,39.5972,39.4346,39.4965,804559.0
2016-05-31 09:40:00,51.0,51.01,50.87,50.95,435290.0,39.4965,39.5043,39.3958,39.4578,435290.0
2016-05-31 09:50:00,50.94,51.06,50.93,51.03,474925.0,39.4501,39.543,39.4423,39.5198,474925.0
2016-05-31 10:00:00,51.03,51.11,50.98,51.08,495944.0,39.5198,39.5817,39.481,39.5585,495944.0
2016-05-31 10:10:00,51.08,51.14,51.06,51.14,425841.0,39.5585,39.6049,39.543,39.6049,425841.0
2016-05-31 10:20:00,51.14,51.19,51.1,51.14,301936.0,39.6049,39.6437,39.574,39.6049,301936.0
2016-05-31 10:30:00,51.15,51.15,50.97,50.97,359745.0,39.6127,39.6127,39.4733,39.4733,359745.0
2016-05-31 10:40:00,50.97,51.03,50.94,51.0,424025.0,39.4733,39.5198,39.4501,39.4965,424025.0
2016-05-31 10:50:00,51.0,51.03,50.88,50.94,421236.0,39.4965,39.5198,39.4036,39.4501,421236.0
2016-05-31 11:00:00,50.93,50.94,50.84,50.85,398482.0,39.4423,39.4501,39.3726,39.3804,398482.0
2016-05-31 11:10:00,50.85,50.91,50.78,50.91,367844.0,39.3804,39.4268,39.3261,39.4268,367844.0
2016-05-31 11:20:00,50.91,50.97,50.88,50.89,267514.0,39.4268,39.4733,39.4036,39.4113,267514.0
2016-05-31 11:30:00,50.89,50.92,50.8,50.85,372752.0,39.4113,39.4346,39.3416,39.3804,372752.0
2016-05-31 11:40:00,50.84,50.88,50.82,50.88,358794.0,39.3726,39.4036,39.3571,39.4036,358794.0
2016-05-31 11:50:00,50.88,50.88,50.77,50.81,388696.0,39.4036,39.4036,39.3184,39.3494,388696.0
2016-05-31 12:00:00,50.81,50.83,50.79,50.8,172562.0,39.3494,39.3649,39.3339,39.3416,172562.0
2016-05-31 12:10:00,50.8,50.84,50.76,50.84,249969.0,39.3416,39.3726,39.3107,39.3726,249969.0
2016-05-31 12:20:00,50.83,50.85,50.8,50.82,260169.0,39.3649,39.3804,39.3416,39.3571,260169.0
2016-05-31 12:30:00,50.81,50.84,50.8,50.82,187430.0,39.3494,39.3726,39.3416,39.3571,187430.0
2016-05-31 12:40:00,50.82,50.85,50.79,50.83,223946.0,39.3571,39.3804,39.3339,39.3649,223946.0
2016-05-31 12:50:00,50.83,50.86,50.81,50.85,218182.0,39.3649,39.3881,39.3494,39.3804,218182.0
2016-05-31 13:00:00,50.85,50.85,50.73,50.73,206641.0,39.3804,39.3804,39.2874,39.2874,206641.0
2016-05-31 13:10:00,50.74,50.79,50.73,50.76,154250.0,39.2952,39.3339,39.2874,39.3107,154250.0
2016-05-31 13:20:00,50.77,50.9,50.77,50.87,195947.0,39.3184,39.4191,39.3184,39.3958,195947.0
2016-05-31 13:30:00,50.87,50.88,50.8,50.84,342362.0,39.3958,39.4036,39.3416,39.3726,342362.0
2016-05-31 13:40:00,50.84,50.84,50.77,50.78,138812.0,39.3726,39.3726,39.3184,39.3261,138812.0
2016-05-31 13:50:00,50.78,50.78,50.71,50.72,146191.0,39.3261,39.3261,39.2719,39.2797,146191.0
2016-05-31 14:00:00,50.72,50.73,50.56,50.57,306912.0,39.2797,39.2874,39.1558,39.1635,306912.0
2016-05-31 14:10:00,50.58,50.59,50.53,50.54,235392.0,39.1713,39.179,39.1325,39.1403,235392.0
2016-05-31 14:20:00,50.53,50.64,50.52,50.59,223288.0,39.1325,39.2177,39.1248,39.179,223288.0
2016-05-31 14:30:00,50.58,50.6,50.53,50.53,200254.0,39.1713,39.1867,39.1325,39.1325,200254.0
2016-05-31 14:40:00,50.54,50.55,50.5,50.54,173368.0,39.1403,39.148,39.1093,39.1403,173368.0
2016-05-31 14:50:00,50.55,50.55,50.5,50.53,203033.0,39.148,39.148,39.1093,39.1325,203033.0
2016-05-31 15:00:00,50.53,50.54,50.49,50.54,316797.0,39.1325,39.1403,39.1016,39.1403,316797.0
2016-05-31 15:10:00,50.54,50.62,50.53,50.61,304159.0,39.1403,39.2022,39.1325,39.1945,304159.0
2016-05-31 15:20:00,50.62,50.65,50.59,50.65,233021.0,39.2022,39.2255,39.179,39.2255,233021.0
2016-05-31 15:30:00,50.65,50.72,50.64,50.69,395357.0,39.2255,39.2797,39.2177,39.2564,395357.0
2016-05-31 15:40:00,50.69,50.78,50.69,50.74,623079.0,39.2564,39.3261,39.2564,39.2952,623079.0
2016-05-31 15:50:00,50.74,50.8,50.7,50.7,948706.0,39.2952,39.3416,39.2642,39.2642,948706.0
2016-06-01 09:30:00,50.28,50.38,50.17,50.38,1221535.0,38.9389,39.0164,38.8537,39.0164,1221535.0
2016-06-01 09:40:00,50.38,50.39,50.25,50.28,625283.0,39.0164,39.0241,38.9157,38.9389,625283.0
2016-06-01 09:50:00,50.29,50.44,50.29,50.4,461038.0,38.9467,39.0628,38.9467,39.0319,461038.0
2016-06-01 10:00:00,50.4,50.53,50.39,50.51,699330.0,39.0319,39.1325,39.0241,39.117,699330.0
2016-06-01 10:10:00,50.51,50.55,50.45,50.47,637481.0,39.117,39.148,39.0706,39.0861,637481.0
2016-06-01 10:20:00,50.47,50.56,50.47,50.5,426469.0,39.0861,39.1558,39.0861,39.1093,426469.0
2016-06-01 10:30:00,50.5,50.56,50.44,50.51,392014.0,39.1093,39.1558,39.0628,39.117,392014.0
2016-06-01 10:40:00,50.51,50.56,50.49,50.53,330292.0,39.117,39.1558,39.1016,39.1325,330292.0
2016-06-01 10:50:00,50.52,50.65,50.52,50.58,290262.0,39.1248,39.2255,39.1248,39.1713,290262.0
2016-06-01 11:00:00,50.58,50.69,50.58,50.62,263266.0,39.1713,39.2564,39.1713,39.2022,263266.0
2016-06-01 11:10:00,50.62,50.62,50.52,50.62,482801.0,39.2022,39.2022,39.1248,39.2022,482801.0
2016-06-01 11:20:00,50.62,50.65,50.57,50.58,212849.0,39.2022,39.2255,39.1635,39.1713,212849.0
2016-06-01 11:30:00,50.57,50.61,50.53,50.59,219840.0,39.1635,39.1945,39.1325,39.179,219840.0
2016-06-01 11:40:00,50.59,50.66,50.57,50.66,214318.0,39.179,39.2332,39.1635,39.2332,214318.0
2016-06-01 11:50:00,50.65,50.71,50.64,50.66,292951.0,39.2255,39.2719,39.2177,39.2332,292951.0
2016-06-01 12:00:00,50.66,50.71,50.64,50.68,170034.0,39.2332,39.2719,39.2177,39.2487,170034.0
2016-06-01 12:10:00,50.68,50.72,50.66,50.71,165685.0,39.2487,39.2797,39.2332,39.2719,165685.0
2016-06-01 12:20:00,50.71,50.8,50.69,50.79,298786.0,39.2719,39.3416,39.2564,39.3339,298786.0
2016-06-01 12:30:00,50.79,50.8,50.77,50.79,231536.0,39.3339,39.3416,39.3184,39.3339,231536.0
2016-06-01 12:40:00,50.8,50.85,50.79,50.8,135100.0,39.3416,39.3804,39.3339,39.3416,135100.0
2016-06-01 12:50:00,50.8,50.85,50.8,50.84,129548.0,39.3416,39.3804,39.3416,39.3726,129548.0
2016-06-01 13:00:00,50.85,50.86,50.81,50.83,194033.0,39.3804,39.3881,39.3494,39.3649,194033.0
2016-06-01 13:10:00,50.82,50.83,50.76,50.83,291080.0,39.3571,39.3649,39.3107,39.3649,291080.0
2016-06-01 13:20:00,50.83,50.83,50.79,50.8,270027.0,39.3649,39.3649,39.3339,39.3416,270027.0
2016-06-01 13:30:00,50.79,50.84,50.76,50.79,283097.0,39.3339,39.3726,39.3107,39.3339,283097.0
2016-06-01 13:40:00,50.79,50.82,50.75,50.81,267841.0,39.3339,39.3571,39.3029,39.3494,267841.0
2016-06-01 13:50:00,50.82,50.83,50.78,50.81,149817.0,39.3571,39.3649,39.3261,39.3494,149817.0
2016-06-01 14:00:00,50.8,50.81,50.72,50.78,243598.0,39.3416,39.3494,39.2797,39.3261,243598.0
2016-06-01 14:10:00,50.78,50.88,50.76,50.85,156825.0,39.3261,39.4036,39.3107,39.3804,156825.0
2016-06-01 14:20:00,50.85,50.89,50.83,50.89,196696.0,39.3804,39.4113,39.3649,39.4113,196696.0
2016-06-01 14:30:00,50.87,50.88,50.78,50.79,175015.0,39.3958,39.4036,39.3261,39.3339,175015.0
2016-06-01 14:40:00,50.79,50.83,50.78,50.81,149045.0,39.3339,39.3649,39.3261,39.3494,149045.0
2016-06-01 14:50:00,50.81,50.9,50.81,50.9,185979.0,39.3494,39.4191,39.3494,39.4191,185979.0
2016-06-01 15:00:00,50.9,50.91,50.86,50.9,316022.0,39.4191,39.4268,39.3881,39.4191,316022.0
2016-06-01 15:10:00,50.9,50.95,50.89,50.94,285912.0,39.4191,39.4578,39.4113,39.4501,285912.0
2016-06-01 15:20:00,50.95,51.0,50.93,50.96,378834.0,39.4578,39.4965,39.4423,39.4655,378834.0
2016-06-01 15:30:00,50.96,51.0,50.95,51.0,381879.0,39.4655,39.4965,39.4578,39.4965,381879.0
2016-06-01 15:40:00,50.99,51.04,50.99,51.01,1013368.0,39.4888,39.5275,39.4888,39.5043,1013368.0
2016-06-01 15:50:00,51.01,51.02,50.99,51.0,1208956.0,39.5043,39.512,39.4888,39.4965,1208956.0
2016-06-02 09:30:00,50.96,50.99,50.81,50.9,473117.0,39.4655,39.4888,39.3494,39.4191,473117.0
2016-06-02 09:40:00,50.91,50.95,50.72,50.76,414664.0,39.4268,39.4578,39.2797,39.3107,414664.0
2016-06-02 09:50:00,50.75,50.86,50.73,50.8,370016.0,39.3029,39.3881,39.2874,39.3416,370016.0
2016-06-02 10:00:00,50.79,50.91,50.78,50.87,513917.0,39.3339,39.4268,39.3261,39.3958,513917.0
2016-06-02 10:10:00,50.86,50.88,50.79,50.82,311188.0,39.3881,39.4036,39.3339,39.3571,311188.0
2016-06-02 10:20:00,50.8,50.82,50.76,50.81,462499.0,39.3416,39.3571,39.3107,39.3494,462499.0
2016-06-02 10:30:00,50.8,50.85,50.78,50.83,285386.0,39.3416,39.3804,39.3261,39.3649,285386.0
2016-06-02 10:40:00,50.84,50.88,50.73,50.73,232567.0,39.3726,39.4036,39.2874,39.2874,232567.0
2016-06-02 10:50:00,50.73,50.79,50.71,50.76,261115.0,39.2874,39.3339,39.2719,39.3107,261115.0
2016-06-02 11:00:00,50.76,50.85,50.74,50.81,245853.0,39.3107,39.3804,39.2952,39.3494,245853.0
2016-06-02 11:10:00,50.8,50.84,50.75,50.77,362418.0,39.3416,39.3726,39.3029,39.3184,362418.0
2016-06-02 11:20:00,50.77,50.8,50.75,50.77,216856.0,39.3184,39.3416,39.3029,39.3184,216856.0
2016-06-02 11:30:00,50.77,50.79,50.73,50.78,240138.0,39.3184,39.3339,39.2874,39.3261,240138.0
2016-06-02 11:40:00,50.78,50.82,50.75,50.8,169581.0,39.3261,39.3571,39.3029,39.3416,169581.0
2016-06-02 11:50:00,50.81,50.85,50.78,50.83,241249.0,39.3494,39.3804,39.3261,39.3649,241249.0
2016-06-02 12:00:00,50.83,50.86,50.81,50.85,162355.0,39.3649,39.3881,39.3494,39.3804,162355.0
2016-06-02 12:10:00,50.86,50.89,50.84,50.87,151583.0,39.3881,39.4113,39.3726,39.3958,151583.0
2016-06-02 12:20:00,50.87,50.91,50.86,50.89,343429.0,39.3958,39.4268,39.3881,39.4113,343429.0
2016-06-02 12:30:00,50.88,50.9,50.84,50.89,210036.0,39.4036,39.4191,39.3726,39.4113,210036.0
2016-06-02 12:40:00,50.9,50.91,50.87,50.88,325596.0,39.4191,39.4268,39.3958,39.4036,325596.0
2016-06-02 12:50:00,50.88,50.95,50.87,50.93,326100.0,39.4036,39.4578,39.3958,39.4423,326100.0
2016-06-02 13:00:00,50.93,50.98,50.92,50.96,247301.0,39.4423,39.481,39.4346,39.4655,247301.0
2016-06-02 13:10:00,50.96,50.97,50.94,50.96,195007.0,39.4655,39.4733,39.4501,39.4655,195007.0
2016-06-02 13:20:00,50.96,50.99,50.95,50.98,81726.0,39.4655,39.4888,39.4578,39.481,81726.0
2016-06-02 13:30:00,50.99,51.02,50.96,50.97,228221.0,39.4888,39.512,39.4655,39.4733,228221.0
2016-06-02 13:40:00,50.97,51.01,50.96,51.01,103406.0,39.4733,39.5043,39.4655,39.5043,103406.0
2016-06-02 13:50:00,51.01,51.05,50.99,51.03,135424.0,39.5043,39.5352,39.4888,39.5198,135424.0
2016-06-02 14:00:00,51.03,51.09,51.02,51.05,546382.0,39.5198,39.5662,39.512,39.5352,546382.0
2016-06-02 14:10:00,51.05,51.06,51.0,51.04,209373.0,39.5352,39.543,39.4965,39.5275,209373.0
2016-06-02 14:20:00,51.04,51.07,51.0,51.01,533696.0,39.5275,39.5507,39.4965,39.5043,533696.0
2016-06-02 14:30:00,51.0,51.07,51.0,51.05,259957.0,39.4965,39.5507,39.4965,39.5352,259957.0
2016-06-02 14:40:00,51.05,51.07,51.01,51.05,523702.0,39.5352,39.5507,39.5043,39.5352,523702.0
2016-06-02 14:50:00,51.05,51.06,51.02,51.03,165332.0,39.5352,39.543,39.512,39.5198,165332.0
2016-06-02 15:00:00,51.04,51.06,50.96,51.0,430090.0,39.5275,39.543,39.4655,39.4965,430090.0
2016-06-02 15:10:00,50.99,51.01,50.97,50.99,347869.0,39.4888,39.5043,39.4733,39.4888,347869.0
2016-06-02 15:20:00,50.99,51.05,50.98,51.05,308464.0,39.4888,39.5352,39.481,39.5352,308464.0
2016-06-02 15:30:00,51.04,51.06,51.01,51.02,538373.0,39.5275,39.543,39.5043,39.512,538373.0
2016-06-02 15:40:00,51.03,51.03,51.0,51.02,452688.0,39.5198,39.5198,39.4965,39.512,452688.0
2016-06-02 15:50:00,51.03,51.1,51.02,51.09,960562.0,39.5198,39.574,39.512,39.5662,960562.0
2016-06-03 09:30:00,50.17,50.19,49.87,49.9,1876400.0,38.8537,38.8692,38.6214,38.6446,1876400.0
2016-06-03 09:40:00,49.9,50.03,49.83,49.88,1541408.0,38.6446,38.7453,38.5904,38.6291,1541408.0
2016-06-03 09:50:00,49.88,50.03,49.82,49.93,978833.0,38.6291,38.7453,38.5827,38.6679,978833.0
2016-06-03 10:00:00,49.93,49.94,49.8,49.87,1121310.0,38.6679,38.6756,38.5672,38.6214,1121310.0
2016-06-03 10:10:00,49.87,49.9,49.78,49.78,663859.0,38.6214,38.6446,38.5517,38.5517,663859.0
2016-06-03 10:20:00,49.79,49.82,49.68,49.71,913439.0,38.5594,38.5827,38.4743,38.4975,913439.0
2016-06-03 10:30:00,49.71,49.79,49.69,49.69,725531.0,38.4975,38.5594,38.482,38.482,725531.0
2016-06-03 10:40:00,49.7,49.84,49.68,49.83,815757.0,38.4897,38.5982,38.4743,38.5904,815757.0
2016-06-03 10:50:00,49.83,49.86,49.76,49.78,406098.0,38.5904,38.6137,38.5362,38.5517,406098.0
2016-06-03 11:00:00,49.79,49.87,49.76,49.8,383524.0,38.5594,38.6214,38.5362,38.5672,383524.0
2016-06-03 11:10:00,49.8,49.83,49.76,49.8,418615.0,38.5672,38.5904,38.5362,38.5672,418615.0
2016-06-03 11:20:00,49.8,49.83,49.61,49.72,1877439.0,38.5672,38.5904,38.42,38.5052,1877439.0
2016-06-03 11:30:00,49.71,49.9,49.71,49.89,418678.0,38.4975,38.6446,38.4975,38.6369,418678.0
2016-06-03 11:40:00,49.9,49.99,49.86,49.89,678901.0,38.6446,38.7143,38.6137,38.6369,678901.0
2016-06-03 11:50:00,49.9,50.01,49.83,50.0,1178118.0,38.6446,38.7298,38.5904,38.7221,1178118.0
2016-06-03 12:00:00,50.01,50.01,49.92,49.93,256655.0,38.7298,38.7298,38.6601,38.6679,256655.0
2016-06-03 12:10:00,49.94,50.02,49.93,50.0,292634.0,38.6756,38.7376,38.6679,38.7221,292634.0
2016-06-03 12:20:00,49.99,50.08,49.99,50.05,266119.0,38.7143,38.784,38.7143,38.7608,266119.0
2016-06-03 12:30:00,50.05,50.12,50.02,50.09,256121.0,38.7608,38.815,38.7376,38.7918,256121.0
2016-06-03 12:40:00,50.09,50.09,49.94,49.95,391948.0,38.7918,38.7918,38.6756,38.6834,391948.0
2016-06-03 12:50:00,49.95,49.96,49.91,49.94,324180.0,38.6834,38.6911,38.6524,38.6756,324180.0
2016-06-03 13:00:00,49.94,49.97,49.88,49.96,370265.0,38.6756,38.6988,38.6291,38.6911,370265.0
2016-06-03 13:10:00,49.96,50.03,49.95,49.96,281798.0,38.6911,38.7453,38.6834,38.6911,281798.0
2016-06-03 13:20:00,49.95,50.03,49.94,49.98,248775.0,38.6834,38.7453,38.6756,38.7066,248775.0
2016-06-03 13:30:00,49.99,50.0,49.91,49.94,267782.0,38.7143,38.7221,38.6524,38.6756,267782.0
2016-06-03 13:40:00,49.93,50.05,49.93,50.02,196030.0,38.6679,38.7608,38.6679,38.7376,196030.0
2016-06-03 13:50:00,50.01,50.13,50.01,50.11,219801.0,38.7298,38.8228,38.7298,38.8073,219801.0
2016-06-03 14:00:00,50.11,50.11,50.02,50.04,216035.0,38.8073,38.8073,38.7376,38.7531,216035.0
2016-06-03 14:10:00,50.04,50.06,50.0,50.04,240948.0,38.7531,38.7685,38.7221,38.7531,240948.0
2016-06-03 14:20:00,50.03,50.12,50.03,50.11,175387.0,38.7453,38.815,38.7453,38.8073,175387.0
2016-06-03 14:30:00,50.11,50.24,50.1,50.23,363604.0,38.8073,38.9079,38.7995,38.9002,363604.0
2016-06-03 14:40:00,50.23,50.26,50.16,50.18,386426.0,38.9002,38.9234,38.846,38.8615,386426.0
2016-06-03 14:50:00,50.18,50.29,50.14,50.26,367771.0,38.8615,38.9467,38.8305,38.9234,367771.0
2016-06-03 15:00:00,50.25,50.26,50.15,50.18,292673.0,38.9157,38.9234,38.8382,38.8615,292673.0
2016-06-03 15:10:00,50.18,50.21,50.16,50.19,272862.0,38.8615,38.8847,38.846,38.8692,272862.0
2016-06-03 15:20:00,50.19,50.25,50.18,50.23,390932.0,38.8692,38.9157,38.8615,38.9002,390932.0
2016-06-03 15:30:00,50.23,50.3,50.21,50.29,428453.0,38.9002,38.9544,38.8847,38.9467,428453.0
2016-06-03 15:40:00,50.28,50.31,50.18,50.18,490064.0,38.9389,38.9622,38.8615,38.8615,490064.0
2016-06-03 15:50:00,50.19,50.23,50.13,50.18,1591534.0,38.8692,38.9002,38.8228,38.8615,1591534.0
2016-06-06 09:30:00,50.24,50.42,50.19,50.4,592982.0,38.9079,39.0473,38.8692,39.0319,592982.0
2016-06-06 09:40:00,50.4,50.62,50.37,50.59,578603.0,39.0319,39.2022,39.0086,39.179,578603.0
2016-06-06 09:50:00,50.58,50.69,50.4,50.44,735899.0,39.1713,39.2564,39.0319,39.0628,735899.0
2016-06-06 10:00:00,50.45,50.61,50.45,50.6,376413.0,39.0706,39.1945,39.0706,39.1867,376413.0
2016-06-06 10:10:00,50.6,50.65,50.57,50.62,295984.0,39.1867,39.2255,39.1635,39.2022,295984.0
2016-06-06 10:20:00,50.62,50.69,50.59,50.62,245024.0,39.2022,39.2564,39.179,39.2022,245024.0
2016-06-06 10:30:00,50.62,50.71,50.61,50.68,341387.0,39.2022,39.2719,39.1945,39.2487,341387.0
2016-06-06 10:40:00,50.68,50.76,50.66,50.73,256651.0,39.2487,39.3107,39.2332,39.2874,256651.0
2016-06-06 10:50:00,50.73,50.8,50.69,50.78,207791.0,39.2874,39.3416,39.2564,39.3261,207791.0
2016-06-06 11:00:00,50.78,50.8,50.74,50.78,204236.0,39.3261,39.3416,39.2952,39.3261,204236.0
2016-06-06 11:10:00,50.78,50.79,50.71,50.77,247795.0,39.3261,39.3339,39.2719,39.3184,247795.0
2016-06-06 11:20:00,50.77,50.82,50.75,50.77,222782.0,39.3184,39.3571,39.3029,39.3184,222782.0
2016-06-06 11:30:00,50.78,50.83,50.74,50.79,211618.0,39.3261,39.3649,39.2952,39.3339,211618.0
2016-06-06 11:40:00,50.8,50.84,50.78,50.8,224261.0,39.3416,39.3726,39.3261,39.3416,224261.0
2016-06-06 11:50:00,50.81,50.84,50.77,50.79,223898.0,39.3494,39.3726,39.3184,39.3339,223898.0
2016-06-06 12:00:00,50.78,50.79,50.72,50.73,195290.0,39.3261,39.3339,39.2797,39.2874,195290.0
2016-06-06 12:10:00,50.73,50.76,50.67,50.7,194202.0,39.2874,39.3107,39.241,39.2642,194202.0
2016-06-06 12:20:00,50.69,50.7,50.65,50.66,172656.0,39.2564,39.2642,39.2255,39.2332,172656.0
2016-06-06 12:30:00,50.66,50.82,50.63,50.73,434944.0,39.2332,39.3571,39.21,39.2874,434944.0
2016-06-06 12:40:00,50.74,50.76,50.59,50.6,372534.0,39.2952,39.3107,39.179,39.1867,372534.0
2016-06-06 12:50:00,50.6,50.61,50.5,50.59,327861.0,39.1867,39.1945,39.1093,39.179,327861.0
2016-06-06 13:00:00,50.6,50.62,50.51,50.57,197942.0,39.1867,39.2022,39.117,39.1635,197942.0
2016-06-06 13:10:00,50.57,50.64,50.56,50.58,159665.0,39.1635,39.2177,39.1558,39.1713,159665.0
2016-06-06 13:20:00,50.58,50.65,50.57,50.64,163684.0,39.1713,39.2255,39.1635,39.2177,163684.0
2016-06-06 13:30:00,50.64,50.67,50.59,50.64,187409.0,39.2177,39.241,39.179,39.2177,187409.0
2016-06-06 13:40:00,50.64,50.68,50.62,50.66,130494.0,39.2177,39.2487,39.2022,39.2332,130494.0
2016-06-06 13:50:00,50.66,50.74,50.66,50.71,170902.0,39.2332,39.2952,39.2332,39.2719,170902.0
2016-06-06 14:00:00,50.71,50.76,50.69,50.72,282519.0,39.2719,39.3107,39.2564,39.2797,282519.0
2016-06-06 14:10:00,50.73,50.81,50.7,50.77,293517.0,39.2874,39.3494,39.2642,39.3184,293517.0
2016-06-06 14:20:00,50.77,50.87,50.75,50.83,286248.0,39.3184,39.3958,39.3029,39.3649,286248.0
2016-06-06 14:30:00,50.84,50.85,50.76,50.8,203515.0,39.3726,39.3804,39.3107,39.3416,203515.0
2016-06-06 14:40:00,50.8,50.82,50.76,50.79,151492.0,39.3416,39.3571,39.3107,39.3339,151492.0
2016-06-06 14:50:00,50.78,50.83,50.74,50.75,158399.0,39.3261,39.3649,39.2952,39.3029,158399.0
2016-06-06 15:00:00,50.75,50.77,50.7,50.7,190880.0,39.3029,39.3184,39.2642,39.2642,190880.0
2016-06-06 15:10:00,50.7,50.76,50.69,50.75,179010.0,39.2642,39.3107,39.2564,39.3029,179010.0
2016-06-06 15:20:00,50.75,50.76,50.68,50.7,246541.0,39.3029,39.3107,39.2487,39.2642,246541.0
2016-06-06 15:30:00,50.7,50.75,50.68,50.71,305171.0,39.2642,39.3029,39.2487,39.2719,305171.0
2016-06-06 15:40:00,50.71,50.76,50.66,50.66,327530.0,39.2719,39.3107,39.2332,39.2332,327530.0
2016-06-06 15:50:00,50.66,50.67,50.48,50.49,1697696.0,39.2332,39.241,39.0938,39.1016,1697696.0
2016-06-07 09:30:00,50.73,50.73,50.51,50.6,707662.0,39.2874,39.2874,39.117,39.1867,707662.0
2016-06-07 09:40:00,50.6,50.73,50.55,50.61,661501.0,39.1867,39.2874,39.148,39.1945,661501.0
2016-06-07 09:50:00,50.61,50.64,50.48,50.55,227134.0,39.1945,39.2177,39.0938,39.148,227134.0
2016-06-07 10:00:00,50.57,50.62,50.53,50.57,169116.0,39.1635,39.2022,39.1325,39.1635,169116.0
2016-06-07 10:10:00,50.58,50.64,50.51,50.53,300017.0,39.1713,39.2177,39.117,39.1325,300017.0
2016-06-07 10:20:00,50.53,50.55,50.49,50.55,181590.0,39.1325,39.148,39.1016,39.148,181590.0
2016-06-07 10:30:00,50.54,50.56,50.52,50.52,370274.0,39.1403,39.1558,39.1248,39.1248,370274.0
2016-06-07 10:40:00,50.53,50.56,50.49,50.5,203361.0,39.1325,39.1558,39.1016,39.1093,203361.0
2016-06-07 10:50:00,50.5,50.52,50.46,50.5,195097.0,39.1093,39.1248,39.0783,39.1093,195097.0
2016-06-07 11:00:00,50.51,50.52,50.48,50.49,217311.0,39.117,39.1248,39.0938,39.1016,217311.0
2016-06-07 11:10:00,50.49,50.52,50.45,50.46,211919.0,39.1016,39.1248,39.0706,39.0783,211919.0
2016-06-07 11:20:00,50.46,50.48,50.43,50.44,229727.0,39.0783,39.0938,39.0551,39.0628,229727.0
2016-06-07 11:30:00,50.44,50.45,50.35,50.38,222029.0,39.0628,39.0706,38.9931,39.0164,222029.0
2016-06-07 11:40:00,50.38,50.43,50.37,50.37,193523.0,39.0164,39.0551,39.0086,39.0086,193523.0
2016-06-07 11:50:00,50.38,50.42,50.37,50.39,119783.0,39.0164,39.0473,39.0086,39.0241,119783.0
2016-06-07 12:00:00,50.4,50.45,50.38,50.44,134804.0,39.0319,39.0706,39.0164,39.0628,134804.0
2016-06-07 12:10:00,50.43,50.48,50.42,50.45,308627.0,39.0551,39.0938,39.0473,39.0706,308627.0
2016-06-07 12:20:00,50.45,50.49,50.44,50.49,108106.0,39.0706,39.1016,39.0628,39.1016,108106.0
2016-06-07 12:30:00,50.49,50.51,50.47,50.5,217241.0,39.1016,39.117,39.0861,39.1093,217241.0
2016-06-07 12:40:00,50.5,50.53,50.48,50.5,131118.0,39.1093,39.1325,39.0938,39.1093,131118.0
2016-06-07 12:50:00,50.5,50.51,50.33,50.46,1399430.0,39.1093,39.117,38.9776,39.0783,1399430.0
2016-06-07 13:00:00,50.47,50.51,50.43,50.51,225478.0,39.0861,39.117,39.0551,39.117,225478.0
2016-06-07 13:10:00,50.51,50.51,50.43,50.48,210083.0,39.117,39.117,39.0551,39.0938,210083.0
2016-06-07 13:20:00,50.48,50.52,50.47,50.52,112289.0,39.0938,39.1248,39.0861,39.1248,112289.0
2016-06-07 13:30:00,50.52,50.57,50.51,50.56,148444.0,39.1248,39.1635,39.117,39.1558,148444.0
2016-06-07 13:40:00,50.56,50.59,50.55,50.55,85771.0,39.1558,39.179,39.148,39.148,85771.0
2016-06-07 13:50:00,50.55,50.57,50.46,50.46,409606.0,39.148,39.1635,39.0783,39.0783,409606.0
2016-06-07 14:00:00,50.46,50.5,50.45,50.48,158087.0,39.0783,39.1093,39.0706,39.0938,158087.0
2016-06-07 14:10:00,50.49,50.53,50.45,50.51,156616.0,39.1016,39.1325,39.0706,39.117,156616.0
2016-06-07 14:20:00,50.51,50.54,50.5,50.53,121693.0,39.117,39.1403,39.1093,39.1325,121693.0
2016-06-07 14:30:00,50.53,50.54,50.5,50.52,138287.0,39.1325,39.1403,39.1093,39.1248,138287.0
2016-06-07 14:40:00,50.52,50.55,50.51,50.54,233189.0,39.1248,39.148,39.117,39.1403,233189.0
2016-06-07 14:50:00,50.53,50.57,50.47,50.48,202212.0,39.1325,39.1635,39.0861,39.0938,202212.0
2016-06-07 15:00:00,50.48,50.53,50.48,50.49,223722.0,39.0938,39.1325,39.0938,39.1016,223722.0
2016-06-07 15:10:00,50.49,50.5,50.46,50.48,220354.0,39.1016,39.1093,39.0783,39.0938,220354.0
2016-06-07 15:20:00,50.47,50.5,50.41,50.43,323867.0,39.0861,39.1093,39.0396,39.0551,323867.0
2016-06-07 15:30:00,50.41,50.43,50.31,50.33,318011.0,39.0396,39.0551,38.9622,38.9776,318011.0
2016-06-07 15:40:00,50.34,50.34,50.29,50.31,507098.0,38.9854,38.9854,38.9467,38.9622,507098.0
2016-06-07 15:50:00,50.31,50.34,50.27,50.29,1054261.0,38.9622,38.9854,38.9312,38.9467,1054261.0
2016-06-08 09:30:00,50.3,50.44,50.18,50.38,624965.0,38.9544,39.0628,38.8615,39.0164,624965.0
2016-06-08 09:40:00,50.38,50.4,50.26,50.26,534775.0,39.0164,39.0319,38.9234,38.9234,534775.0
2016-06-08 09:50:00,50.27,50.27,50.19,50.2,435436.0,38.9312,38.9312,38.8692,38.877,435436.0
2016-06-08 10:00:00,50.21,50.23,50.12,50.15,582041.0,38.8847,38.9002,38.815,38.8382,582041.0
2016-06-08 10:10:00,50.15,50.15,49.91,49.98,995971.0,38.8382,38.8382,38.6524,38.7066,995971.0
2016-06-08 10:20:00,49.98,50.04,49.98,50.03,365503.0,38.7066,38.7531,38.7066,38.7453,365503.0
2016-06-08 10:30:00,50.02,50.02,49.96,49.97,414468.0,38.7376,38.7376,38.6911,38.6988,414468.0
2016-06-08 10:40:00,49.96,50.05,49.93,50.04,479686.0,38.6911,38.7608,38.6679,38.7531,479686.0
2016-06-08 10:50:00,50.03,50.06,50.0,50.01,383689.0,38.7453,38.7685,38.7221,38.7298,383689.0
2016-06-08 11:00:00,50.01,50.01,49.91,49.94,461784.0,38.7298,38.7298,38.6524,38.6756,461784.0
2016-06-08 11:10:00,49.95,49.96,49.9,49.95,482339.0,38.6834,38.6911,38.6446,38.6834,482339.0
2016-06-08 11:20:00,49.95,49.97,49.9,49.96,264727.0,38.6834,38.6988,38.6446,38.6911,264727.0
2016-06-08 11:30:00,49.96,50.08,49.95,50.07,448707.0,38.6911,38.784,38.6834,38.7763,448707.0
2016-06-08 11:40:00,50.07,50.07,49.94,49.96,536732.0,38.7763,38.7763,38.6756,38.6911,536732.0
2016-06-08 11:50:00,49.96,49.96,49.89,49.9,531053.0,38.6911,38.6911,38.6369,38.6446,531053.0
2016-06-08 12:00:00,49.9,49.94,49.89,49.92,367274.0,38.6446,38.6756,38.6369,38.6601,367274.0
2016-06-08 12:10:00,49.92,49.94,49.87,49.87,345527.0,38.6601,38.6756,38.6214,38.6214,345527.0
2016-06-08 12:20:00,49.87,49.91,49.87,49.88,175849.0,38.6214,38.6524,38.6214,38.6291,175849.0
2016-06-08 12:30:00,49.88,49.9,49.85,49.86,280090.0,38.6291,38.6446,38.6059,38.6137,280090.0
2016-06-08 12:40:00,49.85,49.86,49.75,49.77,644965.0,38.6059,38.6137,38.5285,38.544,644965.0
2016-06-08 12:50:00,49.77,49.84,49.74,49.83,293578.0,38.544,38.5982,38.5207,38.5904,293578.0
2016-06-08 13:00:00,49.84,49.9,49.83,49.89,291996.0,38.5982,38.6446,38.5904,38.6369,291996.0
2016-06-08 13:10:00,49.89,49.89,49.86,49.88,167784.0,38.6369,38.6369,38.6137,38.6291,167784.0
2016-06-08 13:20:00,49.89,49.89,49.87,49.87,134703.0,38.6369,38.6369,38.6214,38.6214,134703.0
2016-06-08 13:30:00,49.88,49.91,49.84,49.9,275804.0,38.6291,38.6524,38.5982,38.6446,275804.0
2016-06-08 13:40:00,49.9,49.9,49.87,49.88,112906.0,38.6446,38.6446,38.6214,38.6291,112906.0
2016-06-08 13:50:00,49.88,49.91,49.87,49.91,182216.0,38.6291,38.6524,38.6214,38.6524,182216.0
2016-06-08 14:00:00,49.92,49.92,49.88,49.89,244531.0,38.6601,38.6601,38.6291,38.6369,244531.0
2016-06-08 14:10:00,49.89,49.93,49.88,49.91,229830.0,38.6369,38.6679,38.6291,38.6524,229830.0
2016-06-08 14:20:00,49.91,49.98,49.9,49.97,218346.0,38.6524,38.7066,38.6446,38.6988,218346.0
2016-06-08 14:30:00,49.98,49.98,49.96,49.97,237870.0,38.7066,38.7066,38.6911,38.6988,237870.0
2016-06-08 14:40:00,49.97,50.01,49.96,49.96,320690.0,38.6988,38.7298,38.6911,38.6911,320690.0
2016-06-08 14:50:00,49.97,49.99,49.95,49.97,206301.0,38.6988,38.7143,38.6834,38.6988,206301.0
2016-06-08 15:00:00,49.97,50.0,49.93,49.98,434936.0,38.6988,38.7221,38.6679,38.7066,434936.0
2016-06-08 15:10:00,49.99,50.01,49.95,49.97,414637.0,38.7143,38.7298,38.6834,38.6988,414637.0
2016-06-08 15:20:00,49.97,49.99,49.94,49.97,306590.0,38.6988,38.7143,38.6756,38.6988,306590.0
2016-06-08 15:30:00,49.97,49.99,49.94,49.97,400743.0,38.6988,38.7143,38.6756,38.6988,400743.0
2016-06-08 15:40:00,49.96,49.97,49.92,49.95,597522.0,38.6911,38.6988,38.6601,38.6834,597522.0
2016-06-08 15:50:00,49.95,49.99,49.9,49.98,1339509.0,38.6834,38.7143,38.6446,38.7066,1339509.0
2016-06-09 09:30:00,49.65,49.68,49.27,49.29,1300232.0,38.451,38.4743,38.1567,38.1722,1300232.0
2016-06-09 09:40:00,49.3,49.34,49.16,49.19,678856.0,38.18,38.2109,38.0715,38.0948,678856.0
2016-06-09 09:50:00,49.18,49.2,49.01,49.01,941218.0,38.087,38.1025,37.9554,37.9554,941218.0
2016-06-09 10:00:00,49.02,49.03,48.89,48.96,889774.0,37.9631,37.9709,37.8624,37.9167,889774.0
2016-06-09 10:10:00,48.96,49.03,48.87,48.88,737284.0,37.9167,37.9709,37.847,37.8547,737284.0
2016-06-09 10:20:00,48.89,48.96,48.85,48.94,452473.0,37.8624,37.9167,37.8315,37.9012,452473.0
2016-06-09 10:30:00,48.94,49.07,48.91,49.06,792414.0,37.9012,38.0018,37.8779,37.9941,792414.0
2016-06-09 10:40:00,49.06,49.11,49.04,49.08,425832.0,37.9941,38.0328,37.9786,38.0096,425832.0
2016-06-09 10:50:00,49.08,49.1,49.04,49.05,298071.0,38.0096,38.0251,37.9786,37.9864,298071.0
2016-06-09 11:00:00,49.06,49.1,49.05,49.06,338231.0,37.9941,38.0251,37.9864,37.9941,338231.0
2016-06-09 11:10:00,49.05,49.07,49.0,49.01,240635.0,37.9864,38.0018,37.9476,37.9554,240635.0
2016-06-09 11:20:00,49.01,49.01,48.92,48.96,379397.0,37.9554,37.9554,37.8857,37.9167,379397.0
2016-06-09 11:30:00,48.95,48.98,48.9,48.97,357382.0,37.9089,37.9321,37.8702,37.9244,357382.0
2016-06-09 11:40:00,48.97,48.98,48.9,48.92,274352.0,37.9244,37.9321,37.8702,37.8857,274352.0
2016-06-09 11:50:00,48.92,48.97,48.91,48.96,233016.0,37.8857,37.9244,37.8779,37.9167,233016.0
2016-06-09 12:00:00,48.96,49.01,48.92,48.98,341583.0,37.9167,37.9554,37.8857,37.9321,341583.0
2016-06-09 12:10:00,48.98,49.0,48.92,48.96,201649.0,37.9321,37.9476,37.8857,37.9167,201649.0
2016-06-09 12:20:00,48.97,49.04,48.95,49.02,340566.0,37.9244,37.9786,37.9089,37.9631,340566.0
2016-06-09 12:30:00,49.02,49.03,48.99,49.01,318478.0,37.9631,37.9709,37.9399,37.9554,318478.0
2016-06-09 12:40:00,49.01,49.07,48.98,49.07,398692.0,37.9554,38.0018,37.9321,38.0018,398692.0
2016-06-09 12:50:00,49.07,49.09,49.05,49.07,210223.0,38.0018,38.0173,37.9864,38.0018,210223.0
2016-06-09 13:00:00,49.06,49.07,49.03,49.06,158063.0,37.9941,38.0018,37.9709,37.9941,158063.0
2016-06-09 13:10:00,49.05,49.2,49.04,49.2,362549.0,37.9864,38.1025,37.9786,38.1025,362549.0
2016-06-09 13:20:00,49.2,49.21,49.16,49.17,327947.0,38.1025,38.1103,38.0715,38.0793,327947.0
2016-06-09 13:30:00,49.17,49.2,49.12,49.13,239706.0,38.0793,38.1025,38.0406,38.0483,239706.0
2016-06-09 13:40:00,49.13,49.13,49.08,49.09,213903.0,38.0483,38.0483,38.0096,38.0173,213903.0
2016-06-09 13:50:00,49.09,49.11,49.05,49.07,448955.0,38.0173,38.0328,37.9864,38.0018,448955.0
2016-06-09 14:00:00,49.06,49.08,49.04,49.07,205991.0,37.9941,38.0096,37.9786,38.0018,205991.0
2016-06-09 14:10:00,49.07,49.17,49.06,49.17,304586.0,38.0018,38.0793,37.9941,38.0793,304586.0
2016-06-09 14:20:00,49.17,49.2,49.12,49.14,257568.0,38.0793,38.1025,38.0406,38.0561,257568.0
2016-06-09 14:30:00,49.14,49.2,49.13,49.18,339465.0,38.0561,38.1025,38.0483,38.087,339465.0
2016-06-09 14:40:00,49.18,49.19,49.15,49.16,437794.0,38.087,38.0948,38.0638,38.0715,437794.0
2016-06-09 14:50:00,49.16,49.18,49.13,49.14,337889.0,38.0715,38.087,38.0483,38.0561,337889.0
2016-06-09 15:00:00,49.14,49.19,49.13,49.19,415676.0,38.0561,38.0948,38.0483,38.0948,415676.0
2016-06-09 15:10:00,49.19,49.19,49.09,49.11,356557.0,38.0948,38.0948,38.0173,38.0328,356557.0
2016-06-09 15:20:00,49.11,49.15,49.09,49.14,391971.0,38.0328,38.0638,38.0173,38.0561,391971.0
2016-06-09 15:30:00,49.13,49.17,49.12,49.14,519245.0,38.0483,38.0793,38.0406,38.0561,519245.0
2016-06-09 15:40:00,49.14,49.17,49.09,49.11,755798.0,38.0561,38.0793,38.0173,38.0328,755798.0
2016-06-09 15:50:00,49.1,49.16,49.1,49.13,1352403.0,38.0251,38.0715,38.0251,38.0483,1352403.0
2016-06-10 09:30:00,48.46,48.63,48.46,48.51,1117108.0,37.5294,37.6611,37.5294,37.5682,1117108.0
2016-06-10 09:40:00,48.52,48.64,48.48,48.57,427233.0,37.5759,37.6688,37.5449,37.6146,427233.0
2016-06-10 09:50:00,48.57,48.61,48.52,48.6,427665.0,37.6146,37.6456,37.5759,37.6379,427665.0
2016-06-10 10:00:00,48.6,48.63,48.5,48.51,417963.0,37.6379,37.6611,37.5604,37.5682,417963.0
2016-06-10 10:10:00,48.51,48.53,48.46,48.53,294523.0,37.5682,37.5836,37.5294,37.5836,294523.0
2016-06-10 10:20:00,48.54,48.67,48.52,48.63,290924.0,37.5914,37.6921,37.5759,37.6611,290924.0
2016-06-10 10:30:00,48.63,48.71,48.6,48.61,234423.0,37.6611,37.723,37.6379,37.6456,234423.0
2016-06-10 10:40:00,48.62,48.66,48.58,48.62,246885.0,37.6533,37.6843,37.6224,37.6533,246885.0
2016-06-10 10:50:00,48.62,48.68,48.59,48.63,235410.0,37.6533,37.6998,37.6301,37.6611,235410.0
2016-06-10 11:00:00,48.63,48.71,48.62,48.71,304259.0,37.6611,37.723,37.6533,37.723,304259.0
2016-06-10 11:10:00,48.71,48.71,48.64,48.67,247092.0,37.723,37.723,37.6688,37.6921,247092.0
2016-06-10 11:20:00,48.67,48.68,48.56,48.56,514241.0,37.6921,37.6998,37.6069,37.6069,514241.0
2016-06-10 11:30:00,48.57,48.59,48.49,48.51,379404.0,37.6146,37.6301,37.5527,37.5682,379404.0
2016-06-10 11:40:00,48.51,48.52,48.43,48.48,294511.0,37.5682,37.5759,37.5062,37.5449,294511.0
2016-06-10 11:50:00,48.47,48.48,48.44,48.48,190526.0,37.5372,37.5449,37.5139,37.5449,190526.0
2016-06-10 12:00:00,48.48,48.5,48.44,48.44,193647.0,37.5449,37.5604,37.5139,37.5139,193647.0
2016-06-10 12:10:00,48.44,48.45,48.36,48.37,391270.0,37.5139,37.5217,37.452,37.4597,391270.0
2016-06-10 12:20:00,48.36,48.39,48.35,48.39,166647.0,37.452,37.4752,37.4443,37.4752,166647.0
2016-06-10 12:30:00,48.39,48.4,48.35,48.38,196456.0,37.4752,37.483,37.4443,37.4675,196456.0
2016-06-10 12:40:00,48.37,48.42,48.36,48.37,242014.0,37.4597,37.4985,37.452,37.4597,242014.0
2016-06-10 12:50:00,48.36,48.39,48.35,48.38,172473.0,37.452,37.4752,37.4443,37.4675,172473.0
2016-06-10 13:00:00,48.38,48.4,48.34,48.36,273484.0,37.4675,37.483,37.4365,37.452,273484.0
2016-06-10 13:10:00,48.36,48.4,48.33,48.33,227521.0,37.452,37.483,37.4288,37.4288,227521.0
2016-06-10 13:20:00,48.34,48.39,48.33,48.38,189265.0,37.4365,37.4752,37.4288,37.4675,189265.0
2016-06-10 13:30:00,48.37,48.38,48.3,48.32,164599.0,37.4597,37.4675,37.4055,37.421,164599.0
2016-06-10 13:40:00,48.32,48.34,48.27,48.29,233851.0,37.421,37.4365,37.3823,37.3978,233851.0
2016-06-10 13:50:00,48.29,48.31,48.25,48.28,206332.0,37.3978,37.4133,37.3668,37.39,206332.0
2016-06-10 14:00:00,48.27,48.32,48.25,48.3,229980.0,37.3823,37.421,37.3668,37.4055,229980.0
2016-06-10 14:10:00,48.29,48.33,48.26,48.29,182820.0,37.3978,37.4288,37.3746,37.3978,182820.0
2016-06-10 14:20:00,48.29,48.34,48.28,48.3,211765.0,37.3978,37.4365,37.39,37.4055,211765.0
2016-06-10 14:30:00,48.31,48.37,48.28,48.36,205846.0,37.4133,37.4597,37.39,37.452,205846.0
2016-06-10 14:40:00,48.37,48.37,48.25,48.29,445652.0,37.4597,37.4597,37.3668,37.3978,445652.0
2016-06-10 14:50:00,48.28,48.29,48.25,48.27,236408.0,37.39,37.3978,37.3668,37.3823,236408.0
2016-06-10 15:00:00,48.27,48.28,48.18,48.19,559608.0,37.3823,37.39,37.3126,37.3203,559608.0
2016-06-10 15:10:00,48.2,48.23,48.17,48.22,368076.0,37.3281,37.3513,37.3049,37.3436,368076.0
2016-06-10 15:20:00,48.22,48.3,48.21,48.29,400016.0,37.3436,37.4055,37.3358,37.3978,400016.0
2016-06-10 15:30:00,48.29,48.34,48.28,48.3,660059.0,37.3978,37.4365,37.39,37.4055,660059.0
2016-06-10 15:40:00,48.31,48.43,48.3,48.42,607756.0,37.4133,37.5062,37.4055,37.4985,607756.0
2016-06-10 15:50:00,48.43,48.43,48.34,48.35,1506405.0,37.5062,37.5062,37.4365,37.4443,1506405.0
2016-06-13 09:30:00,48.07,48.19,47.96,47.99,1416702.0,37.2274,37.3203,37.1422,37.1655,1416702.0
2016-06-13 09:40:00,47.99,48.43,47.97,48.4,714370.0,37.1655,37.5062,37.15,37.483,714370.0
2016-06-13 09:50:00,48.4,48.46,48.31,48.33,347367.0,37.483,37.5294,37.4133,37.4288,347367.0
2016-06-13 10:00:00,48.34,48.47,48.31,48.34,264632.0,37.4365,37.5372,37.4133,37.4365,264632.0
2016-06-13 10:10:00,48.34,48.43,48.32,48.37,525885.0,37.4365,37.5062,37.421,37.4597,525885.0
2016-06-13 10:20:00,48.37,48.46,48.35,48.46,531439.0,37.4597,37.5294,37.4443,37.5294,531439.0
2016-06-13 10:30:00,48.45,48.51,48.42,48.42,418222.0,37.5217,37.5682,37.4985,37.4985,418222.0
2016-06-13 10:40:00,48.43,48.46,48.35,48.36,180742.0,37.5062,37.5294,37.4443,37.452,180742.0
2016-06-13 10:50:00,48.36,48.36,48.23,48.26,368569.0,37.452,37.452,37.3513,37.3746,368569.0
2016-06-13 11:00:00,48.26,48.37,48.23,48.35,212240.0,37.3746,37.4597,37.3513,37.4443,212240.0
2016-06-13 11:10:00,48.34,48.37,48.28,48.3,188266.0,37.4365,37.4597,37.39,37.4055,188266.0
2016-06-13 11:20:00,48.3,48.33,48.25,48.29,201018.0,37.4055,37.4288,37.3668,37.3978,201018.0
2016-06-13 11:30:00,48.28,48.31,48.16,48.16,269166.0,37.39,37.4133,37.2971,37.2971,269166.0
2016-06-13 11:40:00,48.16,48.2,48.14,48.15,157995.0,37.2971,37.3281,37.2816,37.2894,157995.0
2016-06-13 11:50:00,48.15,48.17,48.09,48.11,165363.0,37.2894,37.3049,37.2429,37.2584,165363.0
2016-06-13 12:00:00,48.11,48.21,48.08,48.16,219376.0,37.2584,37.3358,37.2352,37.2971,219376.0
2016-06-13 12:10:00,48.17,48.23,48.15,48.18,136422.0,37.3049,37.3513,37.2894,37.3126,136422.0
2016-06-13 12:20:00,48.17,48.26,48.13,48.16,311428.0,37.3049,37.3746,37.2739,37.2971,311428.0
2016-06-13 12:30:00,48.16,48.18,48.11,48.18,225037.0,37.2971,37.3126,37.2584,37.3126,225037.0
2016-06-13 12:40:00,48.18,48.25,48.17,48.21,169590.0,37.3126,37.3668,37.3049,37.3358,169590.0
2016-06-13 12:50:00,48.2,48.3,48.2,48.26,245510.0,37.3281,37.4055,37.3281,37.3746,245510.0
2016-06-13 13:00:00,48.25,48.28,48.2,48.22,236287.0,37.3668,37.39,37.3281,37.3436,236287.0
2016-06-13 13:10:00,48.21,48.25,48.18,48.22,148648.0,37.3358,37.3668,37.3126,37.3436,148648.0
2016-06-13 13:20:00,48.21,48.26,48.21,48.26,194403.0,37.3358,37.3746,37.3358,37.3746,194403.0
2016-06-13 13:30:00,48.26,48.26,48.18,48.2,192573.0,37.3746,37.3746,37.3126,37.3281,192573.0
2016-06-13 13:40:00,48.21,48.28,48.18,48.22,226486.0,37.3358,37.39,37.3126,37.3436,226486.0
2016-06-13 13:50:00,48.23,48.23,48.13,48.14,471382.0,37.3513,37.3513,37.2739,37.2816,471382.0
2016-06-13 14:00:00,48.15,48.19,48.14,48.18,286209.0,37.2894,37.3203,37.2816,37.3126,286209.0
2016-06-13 14:10:00,48.18,48.26,48.16,48.18,318640.0,37.3126,37.3746,37.2971,37.3126,318640.0
2016-06-13 14:20:00,48.18,48.19,48.13,48.19,382612.0,37.3126,37.3203,37.2739,37.3203,382612.0
2016-06-13 14:30:00,48.18,48.24,48.15,48.22,169379.0,37.3126,37.3591,37.2894,37.3436,169379.0
2016-06-13 14:40:00,48.22,48.25,48.18,48.18,367590.0,37.3436,37.3668,37.3126,37.3126,367590.0
2016-06-13 14:50:00,48.18,48.21,48.13,48.15,228952.0,37.3126,37.3358,37.2739,37.2894,228952.0
2016-06-13 15:00:00,48.15,48.17,48.05,48.06,351029.0,37.2894,37.3049,37.2119,37.2197,351029.0
2016-06-13 15:10:00,48.06,48.1,48.02,48.07,358929.0,37.2197,37.2506,37.1887,37.2274,358929.0
2016-06-13 15:20:00,48.07,48.11,48.04,48.07,410394.0,37.2274,37.2584,37.2042,37.2274,410394.0
2016-06-13 15:30:00,48.08,48.1,48.0,48.02,373605.0,37.2352,37.2506,37.1732,37.1887,373605.0
2016-06-13 15:40:00,48.01,48.02,47.97,48.01,818439.0,37.1809,37.1887,37.15,37.1809,818439.0
2016-06-13 15:50:00,48.01,48.01,47.96,47.98,1405990.0,37.1809,37.1809,37.1422,37.1577,1405990.0
2016-06-14 09:30:00,47.86,48.12,47.83,48.04,1250687.0,37.0648,37.2661,37.0415,37.2042,1250687.0
2016-06-14 09:40:00,48.04,48.07,47.94,47.94,742676.0,37.2042,37.2274,37.1267,37.1267,742676.0
2016-06-14 09:50:00,47.94,47.96,47.78,47.85,527368.0,37.1267,37.1422,37.0028,37.057,527368.0
2016-06-14 10:00:00,47.86,47.92,47.73,47.74,671123.0,37.0648,37.1112,36.9641,36.9718,671123.0
2016-06-14 10:10:00,47.74,47.75,47.58,47.59,493788.0,36.9718,36.9796,36.8479,36.8557,493788.0
2016-06-14 10:20:00,47.59,47.6,47.5,47.53,420559.0,36.8557,36.8634,36.786,36.8092,420559.0
2016-06-14 10:30:00,47.53,47.6,47.46,47.53,557444.0,36.8092,36.8634,36.755,36.8092,557444.0
2016-06-14 10:40:00,47.52,47.57,47.42,47.45,520136.0,36.8015,36.8402,36.724,36.7473,520136.0
2016-06-14 10:50:00,47.45,47.48,47.36,47.37,458820.0,36.7473,36.7705,36.6776,36.6853,458820.0
2016-06-14 11:00:00,47.38,47.39,47.32,47.37,496020.0,36.693,36.7008,36.6466,36.6853,496020.0
2016-06-14 11:10:00,47.37,47.37,47.23,47.29,323231.0,36.6853,36.6853,36.5769,36.6233,323231.0
2016-06-14 11:20:00,47.3,47.36,47.25,47.27,364670.0,36.6311,36.6776,36.5924,36.6079,364670.0
2016-06-14 11:30:00,47.27,47.41,47.26,47.38,528000.0,36.6079,36.7163,36.6001,36.693,528000.0
2016-06-14 11:40:00,47.38,47.43,47.29,47.31,339218.0,36.693,36.7318,36.6233,36.6388,339218.0
2016-06-14 11:50:00,47.3,47.35,47.23,47.24,181512.0,36.6311,36.6698,36.5769,36.5846,181512.0
2016-06-14 12:00:00,47.24,47.28,47.2,47.27,293206.0,36.5846,36.6156,36.5536,36.6079,293206.0
2016-06-14 12:10:00,47.27,47.36,47.26,47.33,303631.0,36.6079,36.6776,36.6001,36.6543,303631.0
2016-06-14 12:20:00,47.33,47.49,47.33,47.46,225907.0,36.6543,36.7782,36.6543,36.755,225907.0
2016-06-14 12:30:00,47.45,47.46,47.31,47.33,275772.0,36.7473,36.755,36.6388,36.6543,275772.0
2016-06-14 12:40:00,47.33,47.34,47.22,47.3,420677.0,36.6543,36.6621,36.5691,36.6311,420677.0
2016-06-14 12:50:00,47.3,47.31,47.22,47.23,212861.0,36.6311,36.6388,36.5691,36.5769,212861.0
2016-06-14 13:00:00,47.23,47.29,47.22,47.23,236976.0,36.5769,36.6233,36.5691,36.5769,236976.0
2016-06-14 13:10:00,47.23,47.23,47.1,47.15,512442.0,36.5769,36.5769,36.4762,36.5149,512442.0
2016-06-14 13:20:00,47.15,47.18,47.08,47.09,341918.0,36.5149,36.5382,36.4607,36.4685,341918.0
2016-06-14 13:30:00,47.08,47.11,47.04,47.08,499901.0,36.4607,36.4839,36.4297,36.4607,499901.0
2016-06-14 13:40:00,47.07,47.09,47.04,47.04,229134.0,36.453,36.4685,36.4297,36.4297,229134.0
2016-06-14 13:50:00,47.04,47.06,47.01,47.04,328419.0,36.4297,36.4452,36.4065,36.4297,328419.0
2016-06-14 14:00:00,47.03,47.05,47.0,47.01,494689.0,36.422,36.4375,36.3988,36.4065,494689.0
2016-06-14 14:10:00,47.02,47.05,46.96,47.05,724137.0,36.4142,36.4375,36.3678,36.4375,724137.0
2016-06-14 14:20:00,47.05,47.05,46.96,47.0,520100.0,36.4375,36.4375,36.3678,36.3988,520100.0
2016-06-14 14:30:00,47.0,47.01,46.87,46.88,571954.0,36.3988,36.4065,36.2981,36.3058,571954.0
2016-06-14 14:40:00,46.89,46.91,46.75,46.76,618421.0,36.3136,36.3291,36.2051,36.2129,618421.0
2016-06-14 14:50:00,46.77,46.77,46.58,46.59,890554.0,36.2206,36.2206,36.0735,36.0812,890554.0
2016-06-14 15:00:00,46.59,46.7,46.51,46.66,1062375.0,36.0812,36.1664,36.0193,36.1354,1062375.0
2016-06-14 15:10:00,46.66,46.74,46.61,46.7,886586.0,36.1354,36.1974,36.0967,36.1664,886586.0
2016-06-14 15:20:00,46.71,46.81,46.7,46.77,991583.0,36.1742,36.2516,36.1664,36.2206,991583.0
2016-06-14 15:30:00,46.77,46.85,46.72,46.73,956193.0,36.2206,36.2826,36.1819,36.1897,956193.0
2016-06-14 15:40:00,46.73,46.84,46.71,46.78,1466321.0,36.1897,36.2748,36.1742,36.2284,1466321.0
2016-06-14 15:50:00,46.78,46.9,46.77,46.87,2008625.0,36.2284,36.3213,36.2206,36.2981,2008625.0
2016-06-15 09:30:00,47.27,47.3,47.1,47.22,1633378.0,36.6079,36.6311,36.4762,36.5691,1633378.0
2016-06-15 09:40:00,47.22,47.35,47.17,47.35,770820.0,36.5691,36.6698,36.5304,36.6698,770820.0
2016-06-15 09:50:00,47.35,47.44,47.3,47.4,857789.0,36.6698,36.7395,36.6311,36.7085,857789.0
2016-06-15 10:00:00,47.41,47.54,47.4,47.5,442829.0,36.7163,36.817,36.7085,36.786,442829.0
2016-06-15 10:10:00,47.51,47.55,47.48,47.51,460606.0,36.7937,36.8247,36.7705,36.7937,460606.0
2016-06-15 10:20:00,47.51,47.52,47.36,47.39,407115.0,36.7937,36.8015,36.6776,36.7008,407115.0
2016-06-15 10:30:00,47.4,47.49,47.4,47.48,336629.0,36.7085,36.7782,36.7085,36.7705,336629.0
2016-06-15 10:40:00,47.48,47.56,47.45,47.5,342398.0,36.7705,36.8324,36.7473,36.786,342398.0
2016-06-15 10:50:00,47.5,47.56,47.45,47.46,324274.0,36.786,36.8324,36.7473,36.755,324274.0
2016-06-15 11:00:00,47.47,47.53,47.45,47.5,351499.0,36.7627,36.8092,36.7473,36.786,351499.0
2016-06-15 11:10:00,47.5,47.51,47.43,47.45,222569.0,36.786,36.7937,36.7318,36.7473,222569.0
2016-06-15 11:20:00,47.44,47.45,47.3,47.34,403407.0,36.7395,36.7473,36.6311,36.6621,403407.0
2016-06-15 11:30:00,47.34,47.39,47.33,47.37,371352.0,36.6621,36.7008,36.6543,36.6853,371352.0
2016-06-15 11:40:00,47.38,47.38,47.31,47.35,263234.0,36.693,36.693,36.6388,36.6698,263234.0
2016-06-15 11:50:00,47.36,47.47,47.34,47.46,205922.0,36.6776,36.7627,36.6621,36.755,205922.0
2016-06-15 12:00:00,47.46,47.49,47.4,47.41,231744.0,36.755,36.7782,36.7085,36.7163,231744.0
2016-06-15 12:10:00,47.4,47.41,47.32,47.39,173968.0,36.7085,36.7163,36.6466,36.7008,173968.0
2016-06-15 12:20:00,47.38,47.4,47.31,47.32,162716.0,36.693,36.7085,36.6388,36.6466,162716.0
2016-06-15 12:30:00,47.32,47.35,47.3,47.34,154171.0,36.6466,36.6698,36.6311,36.6621,154171.0
2016-06-15 12:40:00,47.34,47.37,47.27,47.29,339353.0,36.6621,36.6853,36.6079,36.6233,339353.0
2016-06-15 12:50:00,47.28,47.29,47.23,47.23,241545.0,36.6156,36.6233,36.5769,36.5769,241545.0
2016-06-15 13:00:00,47.23,47.25,47.17,47.2,190943.0,36.5769,36.5924,36.5304,36.5536,190943.0
2016-06-15 13:10:00,47.2,47.23,47.18,47.23,253271.0,36.5536,36.5769,36.5382,36.5769,253271.0
2016-06-15 13:20:00,47.23,47.29,47.17,47.28,251491.0,36.5769,36.6233,36.5304,36.6156,251491.0
2016-06-15 13:30:00,47.28,47.41,47.28,47.41,286753.0,36.6156,36.7163,36.6156,36.7163,286753.0
2016-06-15 13:40:00,47.41,47.41,47.32,47.34,233006.0,36.7163,36.7163,36.6466,36.6621,233006.0
2016-06-15 13:50:00,47.34,47.38,47.32,47.35,179071.0,36.6621,36.693,36.6466,36.6698,179071.0
2016-06-15 14:00:00,47.36,47.43,46.99,47.02,1075290.0,36.6776,36.7318,36.391,36.4142,1075290.0
2016-06-15 14:10:00,47.02,47.11,46.95,46.96,813071.0,36.4142,36.4839,36.36,36.3678,813071.0
2016-06-15 14:20:00,46.96,46.98,46.89,46.89,524941.0,36.3678,36.3833,36.3136,36.3136,524941.0
2016-06-15 14:30:00,46.89,47.02,46.86,47.0,444351.0,36.3136,36.4142,36.2903,36.3988,444351.0
2016-06-15 14:40:00,47.0,47.11,46.97,47.07,334074.0,36.3988,36.4839,36.3755,36.453,334074.0
2016-06-15 14:50:00,47.07,47.12,47.04,47.11,430650.0,36.453,36.4917,36.4297,36.4839,430650.0
2016-06-15 15:00:00,47.1,47.21,47.08,47.18,350550.0,36.4762,36.5614,36.4607,36.5382,350550.0
2016-06-15 15:10:00,47.17,47.21,47.09,47.15,360933.0,36.5304,36.5614,36.4685,36.5149,360933.0
2016-06-15 15:20:00,47.15,47.21,47.11,47.13,318380.0,36.5149,36.5614,36.4839,36.4994,318380.0
2016-06-15 15:30:00,47.13,47.16,46.95,46.95,483927.0,36.4994,36.5227,36.36,36.36,483927.0
2016-06-15 15:40:00,46.95,46.98,46.82,46.85,689261.0,36.36,36.3833,36.2594,36.2826,689261.0
2016-06-15 15:50:00,46.86,46.86,46.74,46.79,1527674.0,36.2903,36.2903,36.1974,36.2361,1527674.0
2016-06-16 09:30:00,46.49,46.51,46.21,46.22,718109.0,36.0038,36.0193,35.7869,35.7947,718109.0
2016-06-16 09:40:00,46.23,46.33,46.19,46.32,518771.0,35.8024,35.8799,35.7715,35.8721,518771.0
2016-06-16 09:50:00,46.31,46.34,46.06,46.09,412220.0,35.8644,35.8876,35.6708,35.694,412220.0
2016-06-16 10:00:00,46.09,46.1,46.03,46.1,322033.0,35.694,35.7018,35.6475,35.7018,322033.0
2016-06-16 10:10:00,46.09,46.23,46.09,46.12,293417.0,35.694,35.8024,35.694,35.7172,293417.0
2016-06-16 10:20:00,46.12,46.2,46.03,46.11,434970.0,35.7172,35.7792,35.6475,35.7095,434970.0
2016-06-16 10:30:00,46.11,46.13,45.96,45.98,541769.0,35.7095,35.725,35.5933,35.6088,541769.0
2016-06-16 10:40:00,45.99,46.11,45.98,46.05,279107.0,35.6166,35.7095,35.6088,35.663,279107.0
2016-06-16 10:50:00,46.05,46.13,46.02,46.11,276538.0,35.663,35.725,35.6398,35.7095,276538.0
2016-06-16 11:00:00,46.11,46.21,46.11,46.2,342356.0,35.7095,35.7869,35.7095,35.7792,342356.0
2016-06-16 11:10:00,46.2,46.24,46.13,46.13,234795.0,35.7792,35.8102,35.725,35.725,234795.0
2016-06-16 11:20:00,46.14,46.37,46.13,46.36,256172.0,35.7327,35.9109,35.725,35.9031,256172.0
2016-06-16 11:30:00,46.36,46.39,46.24,46.3,267488.0,35.9031,35.9263,35.8102,35.8566,267488.0
2016-06-16 11:40:00,46.31,46.34,46.19,46.2,365194.0,35.8644,35.8876,35.7715,35.7792,365194.0
2016-06-16 11:50:00,46.2,46.21,46.12,46.13,245950.0,35.7792,35.7869,35.7172,35.725,245950.0
2016-06-16 12:00:00,46.13,46.15,46.1,46.13,281308.0,35.725,35.7405,35.7018,35.725,281308.0
2016-06-16 12:10:00,46.14,46.24,46.1,46.23,241087.0,35.7327,35.8102,35.7018,35.8024,241087.0
2016-06-16 12:20:00,46.23,46.34,46.17,46.31,334290.0,35.8024,35.8876,35.756,35.8644,334290.0
2016-06-16 12:30:00,46.3,46.32,46.22,46.31,270562.0,35.8566,35.8721,35.7947,35.8644,270562.0
2016-06-16 12:40:00,46.31,46.42,46.28,46.32,210590.0,35.8644,35.9496,35.8412,35.8721,210590.0
2016-06-16 12:50:00,46.33,46.4,46.26,46.38,200606.0,35.8799,35.9341,35.8257,35.9186,200606.0
2016-06-16 13:00:00,46.38,46.47,46.36,46.45,326212.0,35.9186,35.9883,35.9031,35.9728,326212.0
2016-06-16 13:10:00,46.45,46.54,46.42,46.5,435406.0,35.9728,36.0425,35.9496,36.0115,435406.0
2016-06-16 13:20:00,46.49,46.59,46.48,46.54,324746.0,36.0038,36.0812,35.996,36.0425,324746.0
2016-06-16 13:30:00,46.55,46.58,46.47,46.55,216691.0,36.0503,36.0735,35.9883,36.0503,216691.0
2016-06-16 13:40:00,46.56,46.57,46.42,46.47,274650.0,36.058,36.0657,35.9496,35.9883,274650.0
2016-06-16 13:50:00,46.46,46.5,46.42,46.44,200908.0,35.9806,36.0115,35.9496,35.9651,200908.0
2016-06-16 14:00:00,46.45,46.61,46.41,46.59,268955.0,35.9728,36.0967,35.9418,36.0812,268955.0
2016-06-16 14:10:00,46.6,46.74,46.58,46.71,261492.0,36.089,36.1974,36.0735,36.1742,261492.0
2016-06-16 14:20:00,46.72,46.72,46.58,46.62,265387.0,36.1819,36.1819,36.0735,36.1045,265387.0
2016-06-16 14:30:00,46.62,46.66,46.58,46.61,193253.0,36.1045,36.1354,36.0735,36.0967,193253.0
2016-06-16 14:40:00,46.61,46.67,46.6,46.66,148587.0,36.0967,36.1432,36.089,36.1354,148587.0
2016-06-16 14:50:00,46.66,46.73,46.61,46.61,268468.0,36.1354,36.1897,36.0967,36.0967,268468.0
2016-06-16 15:00:00,46.62,46.67,46.59,46.65,298913.0,36.1045,36.1432,36.0812,36.1277,298913.0
2016-06-16 15:10:00,46.66,46.72,46.56,46.64,416899.0,36.1354,36.1819,36.058,36.12,416899.0
2016-06-16 15:20:00,46.64,46.79,46.63,46.75,433598.0,36.12,36.2361,36.1122,36.2051,433598.0
2016-06-16 15:30:00,46.76,46.84,46.75,46.8,499042.0,36.2129,36.2748,36.2051,36.2439,499042.0
2016-06-16 15:40:00,46.8,46.86,46.78,46.79,610589.0,36.2439,36.2903,36.2284,36.2361,610589.0
2016-06-16 15:50:00,46.8,46.86,46.73,46.84,1341637.0,36.2439,36.2903,36.1897,36.2748,1341637.0
2016-06-17 09:30:00,46.85,46.88,46.7,46.72,3204673.0,36.2826,36.3058,36.1664,36.1819,3204673.0
2016-06-17 09:40:00,46.72,46.9,46.64,46.84,604425.0,36.1819,36.3213,36.12,36.2748,604425.0
2016-06-17 09:50:00,46.85,46.98,46.84,46.94,389867.0,36.2826,36.3833,36.2748,36.3523,389867.0
2016-06-17 10:00:00,46.94,46.96,46.83,46.92,474532.0,36.3523,36.3678,36.2671,36.3368,474532.0
2016-06-17 10:10:00,46.92,47.0,46.9,46.98,361194.0,36.3368,36.3988,36.3213,36.3833,361194.0
2016-06-17 10:20:00,46.98,47.0,46.86,46.86,410898.0,36.3833,36.3988,36.2903,36.2903,410898.0
2016-06-17 10:30:00,46.86,46.87,46.76,46.81,428781.0,36.2903,36.2981,36.2129,36.2516,428781.0
2016-06-17 10:40:00,46.81,46.92,46.79,46.9,310376.0,36.2516,36.3368,36.2361,36.3213,310376.0
2016-06-17 10:50:00,46.89,46.91,46.8,46.85,233272.0,36.3136,36.3291,36.2439,36.2826,233272.0
2016-06-17 11:00:00,46.85,46.88,46.77,46.8,226981.0,36.2826,36.3058,36.2206,36.2439,226981.0
2016-06-17 11:10:00,46.8,46.81,46.59,46.66,1005191.0,36.2439,36.2516,36.0812,36.1354,1005191.0
2016-06-17 11:20:00,46.66,46.69,46.52,46.55,381903.0,36.1354,36.1587,36.027,36.0503,381903.0
2016-06-17 11:30:00,46.55,46.67,46.54,46.67,337593.0,36.0503,36.1432,36.0425,36.1432,337593.0
2016-06-17 11:40:00,46.66,46.72,46.65,46.7,232082.0,36.1354,36.1819,36.1277,36.1664,232082.0
2016-06-17 11:50:00,46.7,46.72,46.61,46.64,304053.0,36.1664,36.1819,36.0967,36.12,304053.0
2016-06-17 12:00:00,46.65,46.71,46.61,46.7,390457.0,36.1277,36.1742,36.0967,36.1664,390457.0
2016-06-17 12:10:00,46.71,46.77,46.68,46.72,274983.0,36.1742,36.2206,36.1509,36.1819,274983.0
2016-06-17 12:20:00,46.73,46.75,46.67,46.72,234067.0,36.1897,36.2051,36.1432,36.1819,234067.0
2016-06-17 12:30:00,46.72,46.73,46.62,46.63,137639.0,36.1819,36.1897,36.1045,36.1122,137639.0
2016-06-17 12:40:00,46.63,46.65,46.58,46.61,158931.0,36.1122,36.1277,36.0735,36.0967,158931.0
2016-06-17 12:50:00,46.61,46.62,46.55,46.61,176815.0,36.0967,36.1045,36.0503,36.0967,176815.0
2016-06-17 13:00:00,46.6,46.66,46.54,46.65,204259.0,36.089,36.1354,36.0425,36.1277,204259.0
2016-06-17 13:10:00,46.66,46.67,46.61,46.61,180710.0,36.1354,36.1432,36.0967,36.0967,180710.0
2016-06-17 13:20:00,46.61,46.64,46.59,46.61,112200.0,36.0967,36.12,36.0812,36.0967,112200.0
2016-06-17 13:30:00,46.59,46.61,46.56,46.59,179667.0,36.0812,36.0967,36.058,36.0812,179667.0
2016-06-17 13:40:00,46.6,46.63,46.56,46.6,131574.0,36.089,36.1122,36.058,36.089,131574.0
2016-06-17 13:50:00,46.61,46.67,46.6,46.65,151420.0,36.0967,36.1432,36.089,36.1277,151420.0
2016-06-17 14:00:00,46.65,46.68,46.58,46.62,145339.0,36.1277,36.1509,36.0735,36.1045,145339.0
2016-06-17 14:10:00,46.62,46.66,46.59,46.61,123309.0,36.1045,36.1354,36.0812,36.0967,123309.0
2016-06-17 14:20:00,46.61,46.68,46.6,46.67,195224.0,36.0967,36.1509,36.089,36.1432,195224.0
2016-06-17 14:30:00,46.68,46.83,46.66,46.8,179691.0,36.1509,36.2671,36.1354,36.2439,179691.0
2016-06-17 14:40:00,46.8,46.86,46.77,46.86,383224.0,36.2439,36.2903,36.2206,36.2903,383224.0
2016-06-17 14:50:00,46.86,46.87,46.78,46.79,212775.0,36.2903,36.2981,36.2284,36.2361,212775.0
2016-06-17 15:00:00,46.79,46.82,46.75,46.76,313338.0,36.2361,36.2594,36.2051,36.2129,313338.0
2016-06-17 15:10:00,46.76,46.81,46.73,46.76,245192.0,36.2129,36.2516,36.1897,36.2129,245192.0
2016-06-17 15:20:00,46.76,46.77,46.73,46.75,212994.0,36.2129,36.2206,36.1897,36.2051,212994.0
2016-06-17 15:30:00,46.75,46.81,46.71,46.8,377776.0,36.2051,36.2516,36.1742,36.2439,377776.0
2016-06-17 15:40:00,46.8,46.81,46.69,46.73,874588.0,36.2439,36.2516,36.1587,36.1897,874588.0
2016-06-17 15:50:00,46.73,46.76,46.59,46.59,2169203.0,36.1897,36.2129,36.0812,36.0812,2169203.0
2016-06-20 09:30:00,47.49,47.7,47.43,47.58,1270395.0,36.7782,36.9409,36.7318,36.8479,1270395.0
2016-06-20 09:40:00,47.57,47.77,47.57,47.68,685715.0,36.8402,36.9951,36.8402,36.9254,685715.0
2016-06-20 09:50:00,47.69,47.77,47.64,47.65,697296.0,36.9331,36.9951,36.8944,36.9021,697296.0
2016-06-20 10:00:00,47.66,47.87,47.65,47.8,693415.0,36.9099,37.0725,36.9021,37.0183,693415.0
2016-06-20 10:10:00,47.82,47.87,47.78,47.84,969815.0,37.0338,37.0725,37.0028,37.0493,969815.0
2016-06-20 10:20:00,47.84,47.87,47.8,47.86,528402.0,37.0493,37.0725,37.0183,37.0648,528402.0
2016-06-20 10:30:00,47.86,47.9,47.77,47.78,732204.0,37.0648,37.0958,36.9951,37.0028,732204.0
2016-06-20 10:40:00,47.78,47.87,47.77,47.8,367819.0,37.0028,37.0725,36.9951,37.0183,367819.0
2016-06-20 10:50:00,47.8,47.83,47.74,47.75,328662.0,37.0183,37.0415,36.9718,36.9796,328662.0
2016-06-20 11:00:00,47.75,47.78,47.67,47.73,469672.0,36.9796,37.0028,36.9176,36.9641,469672.0
2016-06-20 11:10:00,47.72,47.73,47.57,47.57,490114.0,36.9564,36.9641,36.8402,36.8402,490114.0
2016-06-20 11:20:00,47.58,47.6,47.5,47.52,437268.0,36.8479,36.8634,36.786,36.8015,437268.0
2016-06-20 11:30:00,47.51,47.54,47.5,47.54,378658.0,36.7937,36.817,36.786,36.817,378658.0
2016-06-20 11:40:00,47.54,47.55,47.44,47.44,345237.0,36.817,36.8247,36.7395,36.7395,345237.0
2016-06-20 11:50:00,47.44,47.45,47.36,47.44,312480.0,36.7395,36.7473,36.6776,36.7395,312480.0
2016-06-20 12:00:00,47.44,47.45,47.4,47.43,178535.0,36.7395,36.7473,36.7085,36.7318,178535.0
2016-06-20 12:10:00,47.43,47.45,47.36,47.36,297161.0,36.7318,36.7473,36.6776,36.6776,297161.0
2016-06-20 12:20:00,47.37,47.38,47.3,47.33,182142.0,36.6853,36.693,36.6311,36.6543,182142.0
2016-06-20 12:30:00,47.32,47.38,47.31,47.31,175349.0,36.6466,36.693,36.6388,36.6388,175349.0
2016-06-20 12:40:00,47.31,47.32,47.25,47.27,184062.0,36.6388,36.6466,36.5924,36.6079,184062.0
2016-06-20 12:50:00,47.27,47.35,47.27,47.31,153846.0,36.6079,36.6698,36.6079,36.6388,153846.0
2016-06-20 13:00:00,47.31,47.33,47.28,47.31,175024.0,36.6388,36.6543,36.6156,36.6388,175024.0
2016-06-20 13:10:00,47.31,47.32,47.2,47.29,232192.0,36.6388,36.6466,36.5536,36.6233,232192.0
2016-06-20 13:20:00,47.29,47.33,47.19,47.21,201018.0,36.6233,36.6543,36.5459,36.5614,201018.0
2016-06-20 13:30:00,47.21,47.24,47.17,47.22,147543.0,36.5614,36.5846,36.5304,36.5691,147543.0
2016-06-20 13:40:00,47.21,47.25,47.19,47.23,183519.0,36.5614,36.5924,36.5459,36.5769,183519.0
2016-06-20 13:50:00,47.23,47.28,47.2,47.2,182246.0,36.5769,36.6156,36.5536,36.5536,182246.0
2016-06-20 14:00:00,47.2,47.22,47.11,47.13,239724.0,36.5536,36.5691,36.4839,36.4994,239724.0
2016-06-20 14:10:00,47.12,47.16,47.09,47.11,290319.0,36.4917,36.5227,36.4685,36.4839,290319.0
2016-06-20 14:20:00,47.11,47.19,47.09,47.13,334225.0,36.4839,36.5459,36.4685,36.4994,334225.0
2016-06-20 14:30:00,47.12,47.13,47.07,47.09,203785.0,36.4917,36.4994,36.453,36.4685,203785.0
2016-06-20 14:40:00,47.09,47.17,47.07,47.17,280759.0,36.4685,36.5304,36.453,36.5304,280759.0
2016-06-20 14:50:00,47.17,47.22,47.13,47.2,331309.0,36.5304,36.5691,36.4994,36.5536,331309.0
2016-06-20 15:00:00,47.2,47.22,47.15,47.16,423543.0,36.5536,36.5691,36.5149,36.5227,423543.0
2016-06-20 15:10:00,47.16,47.16,47.09,47.12,439430.0,36.5227,36.5227,36.4685,36.4917,439430.0
2016-06-20 15:20:00,47.12,47.15,47.04,47.04,378989.0,36.4917,36.5149,36.4297,36.4297,378989.0
2016-06-20 15:30:00,47.04,47.08,47.03,47.06,620397.0,36.4297,36.4607,36.422,36.4452,620397.0
2016-06-20 15:40:00,47.06,47.1,47.0,47.01,557576.0,36.4452,36.4762,36.3988,36.4065,557576.0
2016-06-20 15:50:00,47.01,47.02,46.92,46.95,1709372.0,36.4065,36.4142,36.3368,36.36,1709372.0
2016-06-21 09:30:00,47.29,47.32,46.9,46.94,463052.0,36.6233,36.6466,36.3213,36.3523,463052.0
2016-06-21 09:40:00,46.94,46.99,46.85,46.95,263318.0,36.3523,36.391,36.2826,36.36,263318.0
2016-06-21 09:50:00,46.95,46.97,46.89,46.96,278309.0,36.36,36.3755,36.3136,36.3678,278309.0
2016-06-21 10:00:00,46.96,46.99,46.84,46.87,375065.0,36.3678,36.391,36.2748,36.2981,375065.0
2016-06-21 10:10:00,46.87,46.97,46.85,46.9,303026.0,36.2981,36.3755,36.2826,36.3213,303026.0
2016-06-21 10:20:00,46.9,46.9,46.77,46.87,291891.0,36.3213,36.3213,36.2206,36.2981,291891.0
2016-06-21 10:30:00,46.87,46.94,46.84,46.86,216996.0,36.2981,36.3523,36.2748,36.2903,216996.0
2016-06-21 10:40:00,46.86,46.96,46.83,46.95,174646.0,36.2903,36.3678,36.2671,36.36,174646.0
2016-06-21 10:50:00,46.94,47.1,46.92,47.04,192394.0,36.3523,36.4762,36.3368,36.4297,192394.0
2016-06-21 11:00:00,47.03,47.16,47.02,47.12,239514.0,36.422,36.5227,36.4142,36.4917,239514.0
2016-06-21 11:10:00,47.12,47.19,47.08,47.16,331898.0,36.4917,36.5459,36.4607,36.5227,331898.0
2016-06-21 11:20:00,47.16,47.22,47.12,47.18,247970.0,36.5227,36.5691,36.4917,36.5382,247970.0
2016-06-21 11:30:00,47.17,47.18,47.01,47.03,193117.0,36.5304,36.5382,36.4065,36.422,193117.0
2016-06-21 11:40:00,47.03,47.06,46.97,47.0,168602.0,36.422,36.4452,36.3755,36.3988,168602.0
2016-06-21 11:50:00,47.0,47.02,46.94,47.0,132820.0,36.3988,36.4142,36.3523,36.3988,132820.0
2016-06-21 12:00:00,47.0,47.05,46.96,46.98,149061.0,36.3988,36.4375,36.3678,36.3833,149061.0
2016-06-21 12:10:00,46.98,47.01,46.93,47.01,132209.0,36.3833,36.4065,36.3445,36.4065,132209.0
2016-06-21 12:20:00,47.01,47.11,47.0,47.11,142858.0,36.4065,36.4839,36.3988,36.4839,142858.0
2016-06-21 12:30:00,47.11,47.13,47.08,47.11,225910.0,36.4839,36.4994,36.4607,36.4839,225910.0
2016-06-21 12:40:00,47.11,47.12,47.05,47.08,152887.0,36.4839,36.4917,36.4375,36.4607,152887.0
2016-06-21 12:50:00,47.08,47.1,47.05,47.08,170430.0,36.4607,36.4762,36.4375,36.4607,170430.0
2016-06-21 13:00:00,47.08,47.14,47.05,47.13,151862.0,36.4607,36.5072,36.4375,36.4994,151862.0
2016-06-21 13:10:00,47.13,47.14,47.09,47.12,115435.0,36.4994,36.5072,36.4685,36.4917,115435.0
2016-06-21 13:20:00,47.12,47.14,47.05,47.08,187108.0,36.4917,36.5072,36.4375,36.4607,187108.0
2016-06-21 13:30:00,47.08,47.09,47.03,47.06,162709.0,36.4607,36.4685,36.422,36.4452,162709.0
2016-06-21 13:40:00,47.06,47.07,47.0,47.01,107543.0,36.4452,36.453,36.3988,36.4065,107543.0
2016-06-21 13:50:00,47.01,47.08,47.0,47.07,113374.0,36.4065,36.4607,36.3988,36.453,113374.0
2016-06-21 14:00:00,47.07,47.12,47.02,47.11,259273.0,36.453,36.4917,36.4142,36.4839,259273.0
2016-06-21 14:10:00,47.1,47.21,47.1,47.19,192775.0,36.4762,36.5614,36.4762,36.5459,192775.0
2016-06-21 14:20:00,47.19,47.23,47.16,47.23,146109.0,36.5459,36.5769,36.5227,36.5769,146109.0
2016-06-21 14:30:00,47.23,47.34,47.2,47.3,192239.0,36.5769,36.6621,36.5536,36.6311,192239.0
2016-06-21 14:40:00,47.3,47.33,47.29,47.3,169772.0,36.6311,36.6543,36.6233,36.6311,169772.0
2016-06-21 14:50:00,47.3,47.32,47.26,47.27,182620.0,36.6311,36.6466,36.6001,36.6079,182620.0
2016-06-21 15:00:00,47.26,47.27,47.18,47.21,200417.0,36.6001,36.6079,36.5382,36.5614,200417.0
2016-06-21 15:10:00,47.21,47.27,47.18,47.25,230720.0,36.5614,36.6079,36.5382,36.5924,230720.0
2016-06-21 15:20:00,47.25,47.28,47.19,47.26,349447.0,36.5924,36.6156,36.5459,36.6001,349447.0
2016-06-21 15:30:00,47.27,47.27,47.19,47.23,316767.0,36.6079,36.6079,36.5459,36.5769,316767.0
2016-06-21 15:40:00,47.23,47.27,47.18,47.24,443765.0,36.5769,36.6079,36.5382,36.5846,443765.0
2016-06-21 15:50:00,47.25,47.26,47.2,47.22,971669.0,36.5924,36.6001,36.5536,36.5691,971669.0
2016-06-22 09:30:00,47.15,47.44,47.15,47.41,425937.0,36.5149,36.7395,36.5149,36.7163,425937.0
2016-06-22 09:40:00,47.41,47.54,47.41,47.51,448292.0,36.7163,36.817,36.7163,36.7937,448292.0
2016-06-22 09:50:00,47.5,47.55,47.45,47.46,245438.0,36.786,36.8247,36.7473,36.755,245438.0
2016-06-22 10:00:00,47.45,47.49,47.39,47.48,252828.0,36.7473,36.7782,36.7008,36.7705,252828.0
2016-06-22 10:10:00,47.48,47.55,47.46,47.53,452727.0,36.7705,36.8247,36.755,36.8092,452727.0
2016-06-22 10:20:00,47.53,47.53,47.47,47.51,319603.0,36.8092,36.8092,36.7627,36.7937,319603.0
2016-06-22 10:30:00,47.51,47.58,47.46,47.53,352197.0,36.7937,36.8479,36.755,36.8092,352197.0
2016-06-22 10:40:00,47.53,47.57,47.48,47.53,221906.0,36.8092,36.8402,36.7705,36.8092,221906.0
2016-06-22 10:50:00,47.53,47.58,47.51,47.52,246424.0,36.8092,36.8479,36.7937,36.8015,246424.0
2016-06-22 11:00:00,47.52,47.53,47.41,47.43,310017.0,36.8015,36.8092,36.7163,36.7318,310017.0
2016-06-22 11:10:00,47.44,47.49,47.43,47.46,384838.0,36.7395,36.7782,36.7318,36.755,384838.0
2016-06-22 11:20:00,47.46,47.48,47.42,47.47,283341.0,36.755,36.7705,36.724,36.7627,283341.0
2016-06-22 11:30:00,47.47,47.48,47.28,47.32,517652.0,36.7627,36.7705,36.6156,36.6466,517652.0
2016-06-22 11:40:00,47.31,47.38,47.25,47.32,418754.0,36.6388,36.693,36.5924,36.6466,418754.0
2016-06-22 11:50:00,47.32,47.42,47.31,47.41,233146.0,36.6466,36.724,36.6388,36.7163,233146.0
2016-06-22 12:00:00,47.41,47.43,47.33,47.33,224595.0,36.7163,36.7318,36.6543,36.6543,224595.0
2016-06-22 12:10:00,47.34,47.38,47.31,47.32,164411.0,36.6621,36.693,36.6388,36.6466,164411.0
2016-06-22 12:20:00,47.31,47.33,47.21,47.24,200387.0,36.6388,36.6543,36.5614,36.5846,200387.0
2016-06-22 12:30:00,47.25,47.27,47.23,47.24,179775.0,36.5924,36.6079,36.5769,36.5846,179775.0
2016-06-22 12:40:00,47.24,47.26,47.13,47.14,532898.0,36.5846,36.6001,36.4994,36.5072,532898.0
2016-06-22 12:50:00,47.14,47.17,47.13,47.15,306453.0,36.5072,36.5304,36.4994,36.5149,306453.0
2016-06-22 13:00:00,47.14,47.15,47.02,47.03,353188.0,36.5072,36.5149,36.4142,36.422,353188.0
2016-06-22 13:10:00,47.03,47.1,47.01,47.08,301906.0,36.422,36.4762,36.4065,36.4607,301906.0
2016-06-22 13:20:00,47.08,47.11,47.04,47.09,305312.0,36.4607,36.4839,36.4297,36.4685,305312.0
2016-06-22 13:30:00,47.08,47.15,47.07,47.1,272125.0,36.4607,36.5149,36.453,36.4762,272125.0
2016-06-22 13:40:00,47.11,47.12,47.07,47.07,282929.0,36.4839,36.4917,36.453,36.453,282929.0
2016-06-22 13:50:00,47.07,47.11,47.05,47.07,321543.0,36.453,36.4839,36.4375,36.453,321543.0
2016-06-22 14:00:00,47.07,47.12,47.05,47.08,201364.0,36.453,36.4917,36.4375,36.4607,201364.0
2016-06-22 14:10:00,47.08,47.12,47.05,47.06,336426.0,36.4607,36.4917,36.4375,36.4452,336426.0
2016-06-22 14:20:00,47.05,47.06,46.98,47.0,578321.0,36.4375,36.4452,36.3833,36.3988,578321.0
2016-06-22 14:30:00,47.0,47.01,46.94,46.97,304817.0,36.3988,36.4065,36.3523,36.3755,304817.0
2016-06-22 14:40:00,46.97,46.98,46.94,46.98,355899.0,36.3755,36.3833,36.3523,36.3833,355899.0
2016-06-22 14:50:00,46.97,47.03,46.97,46.98,362461.0,36.3755,36.422,36.3755,36.3833,362461.0
2016-06-22 15:00:00,46.98,47.03,46.93,46.94,585975.0,36.3833,36.422,36.3445,36.3523,585975.0
2016-06-22 15:10:00,46.94,47.0,46.93,46.97,435030.0,36.3523,36.3988,36.3445,36.3755,435030.0
2016-06-22 15:20:00,46.96,46.98,46.94,46.95,505681.0,36.3678,36.3833,36.3523,36.36,505681.0
2016-06-22 15:30:00,46.95,47.02,46.93,46.99,507164.0,36.36,36.4142,36.3445,36.391,507164.0
2016-06-22 15:40:00,47.0,47.04,46.98,47.02,604567.0,36.3988,36.4297,36.3833,36.4142,604567.0
2016-06-22 15:50:00,47.02,47.03,46.93,46.97,1776515.0,36.4142,36.422,36.3445,36.3755,1776515.0
2016-06-23 09:30:00,47.64,47.77,47.5,47.65,866592.0,36.8944,36.9951,36.786,36.9021,866592.0
2016-06-23 09:40:00,47.64,47.71,47.61,47.67,598456.0,36.8944,36.9486,36.8712,36.9176,598456.0
2016-06-23 09:50:00,47.67,47.68,47.53,47.65,419508.0,36.9176,36.9254,36.8092,36.9021,419508.0
2016-06-23 10:00:00,47.64,47.71,47.6,47.66,377260.0,36.8944,36.9486,36.8634,36.9099,377260.0
2016-06-23 10:10:00,47.66,47.69,47.53,47.54,400145.0,36.9099,36.9331,36.8092,36.817,400145.0
2016-06-23 10:20:00,47.55,47.66,47.51,47.53,442815.0,36.8247,36.9099,36.7937,36.8092,442815.0
2016-06-23 10:30:00,47.51,47.55,47.39,47.52,458179.0,36.7937,36.8247,36.7008,36.8015,458179.0
2016-06-23 10:40:00,47.52,47.56,47.5,47.53,268774.0,36.8015,36.8324,36.786,36.8092,268774.0
2016-06-23 10:50:00,47.53,47.59,47.5,47.56,237588.0,36.8092,36.8557,36.786,36.8324,237588.0
2016-06-23 11:00:00,47.56,47.57,47.51,47.51,220217.0,36.8324,36.8402,36.7937,36.7937,220217.0
2016-06-23 11:10:00,47.51,47.68,47.5,47.66,272655.0,36.7937,36.9254,36.786,36.9099,272655.0
2016-06-23 11:20:00,47.66,47.73,47.64,47.71,253044.0,36.9099,36.9641,36.8944,36.9486,253044.0
2016-06-23 11:30:00,47.72,47.75,47.69,47.73,213331.0,36.9564,36.9796,36.9331,36.9641,213331.0
2016-06-23 11:40:00,47.73,47.74,47.68,47.73,300188.0,36.9641,36.9718,36.9254,36.9641,300188.0
2016-06-23 11:50:00,47.72,47.76,47.71,47.73,291041.0,36.9564,36.9873,36.9486,36.9641,291041.0
2016-06-23 12:00:00,47.73,47.78,47.68,47.7,195605.0,36.9641,37.0028,36.9254,36.9409,195605.0
2016-06-23 12:10:00,47.7,47.72,47.65,47.66,206232.0,36.9409,36.9564,36.9021,36.9099,206232.0
2016-06-23 12:20:00,47.67,47.71,47.65,47.68,164487.0,36.9176,36.9486,36.9021,36.9254,164487.0
2016-06-23 12:30:00,47.68,47.72,47.66,47.66,212579.0,36.9254,36.9564,36.9099,36.9099,212579.0
2016-06-23 12:40:00,47.66,47.74,47.65,47.7,277762.0,36.9099,36.9718,36.9021,36.9409,277762.0
2016-06-23 12:50:00,47.71,47.77,47.7,47.75,213382.0,36.9486,36.9951,36.9409,36.9796,213382.0
2016-06-23 13:00:00,47.76,47.79,47.7,47.71,229239.0,36.9873,37.0106,36.9409,36.9486,229239.0
2016-06-23 13:10:00,47.72,47.82,47.7,47.81,227127.0,36.9564,37.0338,36.9409,37.0261,227127.0
2016-06-23 13:20:00,47.81,47.83,47.79,47.82,197058.0,37.0261,37.0415,37.0106,37.0338,197058.0
2016-06-23 13:30:00,47.8,47.84,47.78,47.8,553467.0,37.0183,37.0493,37.0028,37.0183,553467.0
2016-06-23 13:40:00,47.8,47.8,47.74,47.74,287871.0,37.0183,37.0183,36.9718,36.9718,287871.0
2016-06-23 13:50:00,47.75,47.8,47.73,47.78,267333.0,36.9796,37.0183,36.9641,37.0028,267333.0
2016-06-23 14:00:00,47.77,47.77,47.72,47.75,196780.0,36.9951,36.9951,36.9564,36.9796,196780.0
2016-06-23 14:10:00,47.75,47.79,47.73,47.75,188341.0,36.9796,37.0106,36.9641,36.9796,188341.0
2016-06-23 14:20:00,47.75,47.76,47.69,47.74,208556.0,36.9796,36.9873,36.9331,36.9718,208556.0
2016-06-23 14:30:00,47.73,47.78,47.72,47.74,226532.0,36.9641,37.0028,36.9564,36.9718,226532.0
2016-06-23 14:40:00,47.75,47.79,47.72,47.75,389828.0,36.9796,37.0106,36.9564,36.9796,389828.0
2016-06-23 14:50:00,47.75,47.79,47.73,47.77,404596.0,36.9796,37.0106,36.9641,36.9951,404596.0
2016-06-23 15:00:00,47.77,47.78,47.69,47.71,275785.0,36.9951,37.0028,36.9331,36.9486,275785.0
2016-06-23 15:10:00,47.71,47.73,47.7,47.71,287812.0,36.9486,36.9641,36.9409,36.9486,287812.0
2016-06-23 15:20:00,47.71,47.73,47.64,47.66,369522.0,36.9486,36.9641,36.8944,36.9099,369522.0
2016-06-23 15:30:00,47.65,47.7,47.63,47.69,416595.0,36.9021,36.9409,36.8867,36.9331,416595.0
2016-06-23 15:40:00,47.69,47.78,47.66,47.77,705887.0,36.9331,37.0028,36.9099,36.9951,705887.0
2016-06-23 15:50:00,47.77,47.91,47.76,47.9,1521178.0,36.9951,37.1035,36.9873,37.0958,1521178.0
2016-06-24 09:30:00,45.76,46.28,45.28,46.26,3332919.0,35.4384,35.8412,35.0667,35.8257,3332919.0
2016-06-24 09:40:00,46.27,46.55,46.08,46.33,1741183.0,35.8334,36.0503,35.6863,35.8799,1741183.0
2016-06-24 09:50:00,46.33,46.64,46.2,46.55,1660352.0,35.8799,36.12,35.7792,36.0503,1660352.0
2016-06-24 10:00:00,46.55,46.8,46.46,46.76,1616854.0,36.0503,36.2439,35.9806,36.2129,1616854.0
2016-06-24 10:10:00,46.77,46.97,46.48,46.49,1438996.0,36.2206,36.3755,35.996,36.0038,1438996.0
2016-06-24 10:20:00,46.48,46.53,46.33,46.41,1447589.0,35.996,36.0348,35.8799,35.9418,1447589.0
2016-06-24 10:30:00,46.41,46.5,46.4,46.47,1130439.0,35.9418,36.0115,35.9341,35.9883,1130439.0
2016-06-24 10:40:00,46.47,46.47,46.15,46.16,981482.0,35.9883,35.9883,35.7405,35.7482,981482.0
2016-06-24 10:50:00,46.16,46.18,46.0,46.02,1292633.0,35.7482,35.7637,35.6243,35.6398,1292633.0
2016-06-24 11:00:00,46.02,46.03,45.81,46.01,1212347.0,35.6398,35.6475,35.4772,35.6321,1212347.0
2016-06-24 11:10:00,46.01,46.06,45.96,46.01,577355.0,35.6321,35.6708,35.5933,35.6321,577355.0
2016-06-24 11:20:00,46.01,46.03,45.91,45.99,597559.0,35.6321,35.6475,35.5546,35.6166,597559.0
2016-06-24 11:30:00,46.0,46.08,45.99,46.06,647883.0,35.6243,35.6863,35.6166,35.6708,647883.0
2016-06-24 11:40:00,46.05,46.15,46.03,46.11,578017.0,35.663,35.7405,35.6475,35.7095,578017.0
2016-06-24 11:50:00,46.1,46.13,46.02,46.11,440030.0,35.7018,35.725,35.6398,35.7095,440030.0
2016-06-24 12:00:00,46.11,46.12,45.99,46.0,898787.0,35.7095,35.7172,35.6166,35.6243,898787.0
2016-06-24 12:10:00,46.0,46.0,45.88,45.98,610215.0,35.6243,35.6243,35.5314,35.6088,610215.0
2016-06-24 12:20:00,45.98,46.18,45.96,46.15,445223.0,35.6088,35.7637,35.5933,35.7405,445223.0
2016-06-24 12:30:00,46.15,46.18,46.11,46.14,723352.0,35.7405,35.7637,35.7095,35.7327,723352.0
2016-06-24 12:40:00,46.14,46.14,45.94,46.02,653541.0,35.7327,35.7327,35.5778,35.6398,653541.0
2016-06-24 12:50:00,46.02,46.07,45.96,46.04,789439.0,35.6398,35.6785,35.5933,35.6553,789439.0
2016-06-24 13:00:00,46.04,46.07,45.95,45.97,607341.0,35.6553,35.6785,35.5856,35.6011,607341.0
2016-06-24 13:10:00,45.97,46.11,45.94,46.07,644347.0,35.6011,35.7095,35.5778,35.6785,644347.0
2016-06-24 13:20:00,46.07,46.1,46.01,46.08,649807.0,35.6785,35.7018,35.6321,35.6863,649807.0
2016-06-24 13:30:00,46.07,46.25,46.05,46.2,616925.0,35.6785,35.8179,35.663,35.7792,616925.0
2016-06-24 13:40:00,46.2,46.22,46.1,46.15,485046.0,35.7792,35.7947,35.7018,35.7405,485046.0
2016-06-24 13:50:00,46.15,46.2,46.11,46.15,526948.0,35.7405,35.7792,35.7095,35.7405,526948.0
2016-06-24 14:00:00,46.15,46.25,46.14,46.22,580845.0,35.7405,35.8179,35.7327,35.7947,580845.0
2016-06-24 14:10:00,46.22,46.27,46.14,46.15,457135.0,35.7947,35.8334,35.7327,35.7405,457135.0
2016-06-24 14:20:00,46.14,46.18,46.04,46.09,821561.0,35.7327,35.7637,35.6553,35.694,821561.0
2016-06-24 14:30:00,46.1,46.1,45.95,46.03,1008336.0,35.7018,35.7018,35.5856,35.6475,1008336.0
2016-06-24 14:40:00,46.03,46.08,46.0,46.07,653442.0,35.6475,35.6863,35.6243,35.6785,653442.0
2016-06-24 14:50:00,46.07,46.19,46.01,46.12,619141.0,35.6785,35.7715,35.6321,35.7172,619141.0
2016-06-24 15:00:00,46.11,46.15,46.05,46.09,618546.0,35.7095,35.7405,35.663,35.694,618546.0
2016-06-24 15:10:00,46.09,46.09,45.78,45.8,1102017.0,35.694,35.694,35.4539,35.4694,1102017.0
2016-06-24 15:20:00,45.81,45.91,45.77,45.88,904530.0,35.4772,35.5546,35.4462,35.5314,904530.0
2016-06-24 15:30:00,45.89,45.99,45.79,45.83,1117694.0,35.5391,35.6166,35.4617,35.4927,1117694.0
2016-06-24 15:40:00,45.83,45.98,45.8,45.92,1746967.0,35.4927,35.6088,35.4694,35.5624,1746967.0
2016-06-24 15:50:00,45.92,46.01,45.68,45.71,2945069.0,35.5624,35.6321,35.3765,35.3997,2945069.0
2016-06-27 09:30:00,45.2,45.21,44.93,44.99,2452335.0,35.0048,35.0125,34.7957,34.8421,2452335.0
2016-06-27 09:40:00,44.99,45.01,44.86,44.91,1783305.0,34.8421,34.8576,34.7414,34.7802,1783305.0
2016-06-27 09:50:00,44.91,45.08,44.9,44.95,1005978.0,34.7802,34.9118,34.7724,34.8111,1005978.0
2016-06-27 10:00:00,44.95,45.07,44.76,44.81,1080876.0,34.8111,34.9041,34.664,34.7027,1080876.0
2016-06-27 10:10:00,44.8,44.82,44.65,44.68,900509.0,34.695,34.7105,34.5788,34.602,900509.0
2016-06-27 10:20:00,44.68,44.81,44.65,44.7,856332.0,34.602,34.7027,34.5788,34.6175,856332.0
2016-06-27 10:30:00,44.7,44.92,44.68,44.83,1123674.0,34.6175,34.7879,34.602,34.7182,1123674.0
2016-06-27 10:40:00,44.83,44.98,44.73,44.75,1139482.0,34.7182,34.8344,34.6408,34.6563,1139482.0
2016-06-27 10:50:00,44.76,44.76,44.51,44.54,1113028.0,34.664,34.664,34.4704,34.4936,1113028.0
2016-06-27 11:00:00,44.54,44.73,44.5,44.67,856275.0,34.4936,34.6408,34.4627,34.5943,856275.0
2016-06-27 11:10:00,44.68,44.8,44.61,44.8,634585.0,34.602,34.695,34.5478,34.695,634585.0
2016-06-27 11:20:00,44.8,44.97,44.7,44.95,699575.0,34.695,34.8266,34.6175,34.8111,699575.0
2016-06-27 11:30:00,44.96,45.13,44.95,45.06,796501.0,34.8189,34.9505,34.8111,34.8963,796501.0
2016-06-27 11:40:00,45.05,45.15,45.02,45.02,649778.0,34.8886,34.966,34.8654,34.8654,649778.0
2016-06-27 11:50:00,45.02,45.12,44.97,45.09,656003.0,34.8654,34.9428,34.8266,34.9196,656003.0
2016-06-27 12:00:00,45.1,45.15,45.03,45.09,394736.0,34.9273,34.966,34.8731,34.9196,394736.0
2016-06-27 12:10:00,45.09,45.13,44.99,45.1,491096.0,34.9196,34.9505,34.8421,34.9273,491096.0
2016-06-27 12:20:00,45.1,45.14,45.08,45.13,428118.0,34.9273,34.9583,34.9118,34.9505,428118.0
2016-06-27 12:30:00,45.13,45.17,44.97,44.99,433576.0,34.9505,34.9815,34.8266,34.8421,433576.0
2016-06-27 12:40:00,44.98,45.08,44.96,45.06,425835.0,34.8344,34.9118,34.8189,34.8963,425835.0
2016-06-27 12:50:00,45.05,45.07,44.99,45.04,283055.0,34.8886,34.9041,34.8421,34.8808,283055.0
2016-06-27 13:00:00,45.04,45.1,45.02,45.03,309335.0,34.8808,34.9273,34.8654,34.8731,309335.0
2016-06-27 13:10:00,45.03,45.16,45.02,45.15,307308.0,34.8731,34.9738,34.8654,34.966,307308.0
2016-06-27 13:20:00,45.14,45.32,45.14,45.31,593684.0,34.9583,35.0977,34.9583,35.0899,593684.0
2016-06-27 13:30:00,45.31,45.33,45.11,45.12,473135.0,35.0899,35.1054,34.9351,34.9428,473135.0
2016-06-27 13:40:00,45.12,45.15,45.06,45.13,596397.0,34.9428,34.966,34.8963,34.9505,596397.0
2016-06-27 13:50:00,45.12,45.17,45.07,45.12,549108.0,34.9428,34.9815,34.9041,34.9428,549108.0
2016-06-27 14:00:00,45.11,45.14,45.02,45.04,396602.0,34.9351,34.9583,34.8654,34.8808,396602.0
2016-06-27 14:10:00,45.05,45.08,44.96,45.0,534911.0,34.8886,34.9118,34.8189,34.8499,534911.0
2016-06-27 14:20:00,45.0,45.08,44.97,45.07,416161.0,34.8499,34.9118,34.8266,34.9041,416161.0
2016-06-27 14:30:00,45.07,45.08,44.97,45.01,514380.0,34.9041,34.9118,34.8266,34.8576,514380.0
2016-06-27 14:40:00,45.0,45.03,44.88,44.89,486257.0,34.8499,34.8731,34.7569,34.7647,486257.0
2016-06-27 14:50:00,44.89,44.92,44.81,44.84,476141.0,34.7647,34.7879,34.7027,34.726,476141.0
2016-06-27 15:00:00,44.84,44.92,44.82,44.87,548345.0,34.726,34.7879,34.7105,34.7492,548345.0
2016-06-27 15:10:00,44.87,44.97,44.79,44.8,841347.0,34.7492,34.8266,34.6872,34.695,841347.0
2016-06-27 15:20:00,44.81,44.86,44.68,44.82,1032316.0,34.7027,34.7414,34.602,34.7105,1032316.0
2016-06-27 15:30:00,44.82,45.08,44.79,45.07,945166.0,34.7105,34.9118,34.6872,34.9041,945166.0
2016-06-27 15:40:00,45.06,45.16,45.03,45.14,1421729.0,34.8963,34.9738,34.8731,34.9583,1421729.0
2016-06-27 15:50:00,45.13,45.14,45.01,45.02,2068403.0,34.9505,34.9583,34.8576,34.8654,2068403.0
2016-06-28 09:30:00,45.88,45.94,45.4,45.49,1802518.0,35.5314,35.5778,35.1596,35.2293,1802518.0
2016-06-28 09:40:00,45.48,45.52,45.34,45.48,890196.0,35.2216,35.2526,35.1132,35.2216,890196.0
2016-06-28 09:50:00,45.48,45.73,45.47,45.66,1012896.0,35.2216,35.4152,35.2139,35.361,1012896.0
2016-06-28 10:00:00,45.67,45.69,45.41,45.52,893267.0,35.3687,35.3842,35.1674,35.2526,893267.0
2016-06-28 10:10:00,45.53,45.8,45.52,45.77,701468.0,35.2603,35.4694,35.2526,35.4462,701468.0
2016-06-28 10:20:00,45.77,45.84,45.65,45.68,884224.0,35.4462,35.5004,35.3533,35.3765,884224.0
2016-06-28 10:30:00,45.69,45.79,45.62,45.62,827002.0,35.3842,35.4617,35.33,35.33,827002.0
2016-06-28 10:40:00,45.63,45.67,45.5,45.53,743898.0,35.3378,35.3687,35.2371,35.2603,743898.0
2016-06-28 10:50:00,45.52,45.65,45.51,45.57,582095.0,35.2526,35.3533,35.2448,35.2913,582095.0
2016-06-28 11:00:00,45.57,45.6,45.44,45.45,505550.0,35.2913,35.3145,35.1906,35.1984,505550.0
2016-06-28 11:10:00,45.45,45.51,45.43,45.48,570213.0,35.1984,35.2448,35.1829,35.2216,570213.0
2016-06-28 11:20:00,45.48,45.55,45.4,45.41,501688.0,35.2216,35.2758,35.1596,35.1674,501688.0
2016-06-28 11:30:00,45.42,45.6,45.41,45.59,734532.0,35.1751,35.3145,35.1674,35.3068,734532.0
2016-06-28 11:40:00,45.59,45.72,45.57,45.68,493355.0,35.3068,35.4075,35.2913,35.3765,493355.0
2016-06-28 11:50:00,45.69,45.77,45.62,45.73,483508.0,35.3842,35.4462,35.33,35.4152,483508.0
2016-06-28 12:00:00,45.73,45.75,45.61,45.65,463179.0,35.4152,35.4307,35.3223,35.3533,463179.0
2016-06-28 12:10:00,45.65,45.66,45.5,45.52,352590.0,35.3533,35.361,35.2371,35.2526,352590.0
2016-06-28 12:20:00,45.51,45.54,45.46,45.53,383178.0,35.2448,35.2681,35.2061,35.2603,383178.0
2016-06-28 12:30:00,45.53,45.66,45.49,45.65,439198.0,35.2603,35.361,35.2293,35.3533,439198.0
2016-06-28 12:40:00,45.64,45.71,45.64,45.66,499460.0,35.3455,35.3997,35.3455,35.361,499460.0
2016-06-28 12:50:00,45.66,45.73,45.65,45.7,340562.0,35.361,35.4152,35.3533,35.392,340562.0
2016-06-28 13:00:00,45.7,45.72,45.56,45.63,290115.0,35.392,35.4075,35.2836,35.3378,290115.0
2016-06-28 13:10:00,45.63,45.71,45.61,45.65,289604.0,35.3378,35.3997,35.3223,35.3533,289604.0
2016-06-28 13:20:00,45.65,45.69,45.6,45.61,295064.0,35.3533,35.3842,35.3145,35.3223,295064.0
2016-06-28 13:30:00,45.61,45.67,45.58,45.65,228352.0,35.3223,35.3687,35.299,35.3533,228352.0
2016-06-28 13:40:00,45.64,45.69,45.61,45.61,249359.0,35.3455,35.3842,35.3223,35.3223,249359.0
2016-06-28 13:50:00,45.61,45.71,45.59,45.7,469858.0,35.3223,35.3997,35.3068,35.392,469858.0
2016-06-28 14:00:00,45.69,45.71,45.64,45.65,297638.0,35.3842,35.3997,35.3455,35.3533,297638.0
2016-06-28 14:10:00,45.64,45.68,45.61,45.66,274846.0,35.3455,35.3765,35.3223,35.361,274846.0
2016-06-28 14:20:00,45.66,45.68,45.62,45.68,260817.0,35.361,35.3765,35.33,35.3765,260817.0
2016-06-28 14:30:00,45.68,45.76,45.67,45.74,557705.0,35.3765,35.4384,35.3687,35.423,557705.0
2016-06-28 14:40:00,45.74,45.79,45.71,45.77,415158.0,35.423,35.4617,35.3997,35.4462,415158.0
2016-06-28 14:50:00,45.77,45.99,45.76,45.97,795347.0,35.4462,35.6166,35.4384,35.6011,795347.0
2016-06-28 15:00:00,45.97,46.02,45.93,45.93,653558.0,35.6011,35.6398,35.5701,35.5701,653558.0
2016-06-28 15:10:00,45.94,46.02,45.89,45.9,555694.0,35.5778,35.6398,35.5391,35.5469,555694.0
2016-06-28 15:20:00,45.89,45.95,45.84,45.93,608274.0,35.5391,35.5856,35.5004,35.5701,608274.0
2016-06-28 15:30:00,45.93,46.02,45.89,46.01,699794.0,35.5701,35.6398,35.5391,35.6321,699794.0
2016-06-28 15:40:00,46.0,46.1,46.0,46.1,958669.0,35.6243,35.7018,35.6243,35.7018,958669.0
2016-06-28 15:50:00,46.09,46.11,46.01,46.09,1831275.0,35.694,35.7095,35.6321,35.694,1831275.0
2016-06-29 09:30:00,46.63,46.76,46.26,46.41,1324404.0,36.1122,36.2129,35.8257,35.9418,1324404.0
2016-06-29 09:40:00,46.4,46.42,46.23,46.38,902453.0,35.9341,35.9496,35.8024,35.9186,902453.0
2016-06-29 09:50:00,46.39,46.49,46.26,46.26,620905.0,35.9263,36.0038,35.8257,35.8257,620905.0
2016-06-29 10:00:00,46.26,46.34,46.16,46.19,603730.0,35.8257,35.8876,35.7482,35.7715,603730.0
2016-06-29 10:10:00,46.2,46.3,46.14,46.21,780705.0,35.7792,35.8566,35.7327,35.7869,780705.0
2016-06-29 10:20:00,46.21,46.37,46.2,46.27,642498.0,35.7869,35.9109,35.7792,35.8334,642498.0
2016-06-29 10:30:00,46.28,46.38,46.25,46.26,435273.0,35.8412,35.9186,35.8179,35.8257,435273.0
2016-06-29 10:40:00,46.26,46.43,46.24,46.41,430634.0,35.8257,35.9573,35.8102,35.9418,430634.0
2016-06-29 10:50:00,46.41,46.44,46.37,46.44,462799.0,35.9418,35.9651,35.9109,35.9651,462799.0
2016-06-29 11:00:00,46.44,46.58,46.42,46.5,512004.0,35.9651,36.0735,35.9496,36.0115,512004.0
2016-06-29 11:10:00,46.51,46.52,46.46,46.48,381066.0,36.0193,36.027,35.9806,35.996,381066.0
2016-06-29 11:20:00,46.48,46.54,46.46,46.54,331343.0,35.996,36.0425,35.9806,36.0425,331343.0
2016-06-29 11:30:00,46.55,46.59,46.51,46.54,342263.0,36.0503,36.0812,36.0193,36.0425,342263.0
2016-06-29 11:40:00,46.54,46.6,46.53,46.57,349625.0,36.0425,36.089,36.0348,36.0657,349625.0
2016-06-29 11:50:00,46.58,46.63,46.57,46.57,312891.0,36.0735,36.1122,36.0657,36.0657,312891.0
2016-06-29 12:00:00,46.58,46.63,46.55,46.63,267287.0,36.0735,36.1122,36.0503,36.1122,267287.0
2016-06-29 12:10:00,46.63,46.66,46.6,46.63,288795.0,36.1122,36.1354,36.089,36.1122,288795.0
2016-06-29 12:20:00,46.62,46.63,46.59,46.59,206368.0,36.1045,36.1122,36.0812,36.0812,206368.0
2016-06-29 12:30:00,46.6,46.6,46.55,46.57,219287.0,36.089,36.089,36.0503,36.0657,219287.0
2016-06-29 12:40:00,46.57,46.58,46.51,46.54,285070.0,36.0657,36.0735,36.0193,36.0425,285070.0
2016-06-29 12:50:00,46.54,46.58,46.52,46.56,195464.0,36.0425,36.0735,36.027,36.058,195464.0
2016-06-29 13:00:00,46.56,46.62,46.54,46.55,260537.0,36.058,36.1045,36.0425,36.0503,260537.0
2016-06-29 13:10:00,46.55,46.58,46.53,46.55,178914.0,36.0503,36.0735,36.0348,36.0503,178914.0
2016-06-29 13:20:00,46.55,46.58,46.52,46.53,193595.0,36.0503,36.0735,36.027,36.0348,193595.0
2016-06-29 13:30:00,46.53,46.6,46.52,46.58,220403.0,36.0348,36.089,36.027,36.0735,220403.0
2016-06-29 13:40:00,46.58,46.65,46.56,46.61,266281.0,36.0735,36.1277,36.058,36.0967,266281.0
2016-06-29 13:50:00,46.61,46.69,46.6,46.69,219656.0,36.0967,36.1587,36.089,36.1587,219656.0
2016-06-29 14:00:00,46.68,46.78,46.67,46.77,357211.0,36.1509,36.2284,36.1432,36.2206,357211.0
2016-06-29 14:10:00,46.77,46.83,46.76,46.77,321502.0,36.2206,36.2671,36.2129,36.2206,321502.0
2016-06-29 14:20:00,46.77,46.84,46.77,46.83,281194.0,36.2206,36.2748,36.2206,36.2671,281194.0
2016-06-29 14:30:00,46.83,46.89,46.81,46.82,327914.0,36.2671,36.3136,36.2516,36.2594,327914.0
2016-06-29 14:40:00,46.82,46.9,46.78,46.79,468618.0,36.2594,36.3213,36.2284,36.2361,468618.0
2016-06-29 14:50:00,46.79,46.88,46.74,46.86,395656.0,36.2361,36.3058,36.1974,36.2903,395656.0
2016-06-29 15:00:00,46.85,46.91,46.84,46.88,362093.0,36.2826,36.3291,36.2748,36.3058,362093.0
2016-06-29 15:10:00,46.88,46.98,46.87,46.93,421521.0,36.3058,36.3833,36.2981,36.3445,421521.0
2016-06-29 15:20:00,46.93,46.98,46.91,46.98,398657.0,36.3445,36.3833,36.3291,36.3833,398657.0
2016-06-29 15:30:00,46.98,46.98,46.88,46.91,584749.0,36.3833,36.3833,36.3058,36.3291,584749.0
2016-06-29 15:40:00,46.91,46.98,46.87,46.98,923894.0,36.3291,36.3833,36.2981,36.3833,923894.0
2016-06-29 15:50:00,46.98,46.99,46.9,46.96,1331327.0,36.3833,36.391,36.3213,36.3678,1331327.0
2016-06-30 09:30:00,47.22,47.29,46.92,46.99,1100103.0,36.5691,36.6233,36.3368,36.391,1100103.0
2016-06-30 09:40:00,46.98,46.99,46.75,46.93,768974.0,36.3833,36.391,36.2051,36.3445,768974.0
2016-06-30 09:50:00,46.93,46.97,46.75,46.8,401674.0,36.3445,36.3755,36.2051,36.2439,401674.0
2016-06-30 10:00:00,46.79,46.88,46.67,46.71,405469.0,36.2361,36.3058,36.1432,36.1742,405469.0
2016-06-30 10:10:00,46.71,46.87,46.69,46.7,560690.0,36.1742,36.2981,36.1587,36.1664,560690.0
2016-06-30 10:20:00,46.7,46.78,46.53,46.63,669477.0,36.1664,36.2284,36.0348,36.1122,669477.0
2016-06-30 10:30:00,46.63,46.77,46.62,46.73,363852.0,36.1122,36.2206,36.1045,36.1897,363852.0
2016-06-30 10:40:00,46.73,46.73,46.59,46.7,293058.0,36.1897,36.1897,36.0812,36.1664,293058.0
2016-06-30 10:50:00,46.71,46.76,46.66,46.75,383707.0,36.1742,36.2129,36.1354,36.2051,383707.0
2016-06-30 11:00:00,46.75,46.75,46.56,46.7,836806.0,36.2051,36.2051,36.058,36.1664,836806.0
2016-06-30 11:10:00,46.71,46.78,46.64,46.65,540284.0,36.1742,36.2284,36.12,36.1277,540284.0
2016-06-30 11:20:00,46.65,46.68,46.54,46.62,304099.0,36.1277,36.1509,36.0425,36.1045,304099.0
2016-06-30 11:30:00,46.63,46.74,46.62,46.71,397199.0,36.1122,36.1974,36.1045,36.1742,397199.0
2016-06-30 11:40:00,46.72,46.76,46.68,46.76,281606.0,36.1819,36.2129,36.1509,36.2129,281606.0
2016-06-30 11:50:00,46.76,46.83,46.73,46.81,389808.0,36.2129,36.2671,36.1897,36.2516,389808.0
2016-06-30 12:00:00,46.81,46.84,46.76,46.79,342313.0,36.2516,36.2748,36.2129,36.2361,342313.0
2016-06-30 12:10:00,46.79,46.92,46.78,46.89,325070.0,36.2361,36.3368,36.2284,36.3136,325070.0
2016-06-30 12:20:00,46.88,47.02,46.86,47.0,353034.0,36.3058,36.4142,36.2903,36.3988,353034.0
2016-06-30 12:30:00,47.0,47.07,46.97,47.06,262648.0,36.3988,36.453,36.3755,36.4452,262648.0
2016-06-30 12:40:00,47.06,47.08,47.01,47.07,243511.0,36.4452,36.4607,36.4065,36.453,243511.0
2016-06-30 12:50:00,47.07,47.13,47.02,47.09,292991.0,36.453,36.4994,36.4142,36.4685,292991.0
2016-06-30 13:00:00,47.1,47.19,47.09,47.14,271242.0,36.4762,36.5459,36.4685,36.5072,271242.0
2016-06-30 13:10:00,47.14,47.14,47.09,47.14,203000.0,36.5072,36.5072,36.4685,36.5072,203000.0
2016-06-30 13:20:00,47.14,47.16,47.04,47.09,235065.0,36.5072,36.5227,36.4297,36.4685,235065.0
2016-06-30 13:30:00,47.1,47.13,47.06,47.1,226376.0,36.4762,36.4994,36.4452,36.4762,226376.0
2016-06-30 13:40:00,47.11,47.13,47.09,47.12,253751.0,36.4839,36.4994,36.4685,36.4917,253751.0
2016-06-30 13:50:00,47.12,47.13,47.07,47.11,240449.0,36.4917,36.4994,36.453,36.4839,240449.0
2016-06-30 14:00:00,47.11,47.15,47.09,47.15,304317.0,36.4839,36.5149,36.4685,36.5149,304317.0
2016-06-30 14:10:00,47.14,47.24,47.14,47.23,259629.0,36.5072,36.5846,36.5072,36.5769,259629.0
2016-06-30 14:20:00,47.22,47.25,47.11,47.12,270641.0,36.5691,36.5924,36.4839,36.4917,270641.0
2016-06-30 14:30:00,47.12,47.16,47.09,47.16,398039.0,36.4917,36.5227,36.4685,36.5227,398039.0
2016-06-30 14:40:00,47.17,47.21,47.12,47.14,327752.0,36.5304,36.5614,36.4917,36.5072,327752.0
2016-06-30 14:50:00,47.14,47.22,47.13,47.18,333638.0,36.5072,36.5691,36.4994,36.5382,333638.0
2016-06-30 15:00:00,47.18,47.22,47.14,47.18,287196.0,36.5382,36.5691,36.5072,36.5382,287196.0
2016-06-30 15:10:00,47.17,47.18,47.09,47.13,367612.0,36.5304,36.5382,36.4685,36.4994,367612.0
2016-06-30 15:20:00,47.13,47.17,47.08,47.13,407375.0,36.4994,36.5304,36.4607,36.4994,407375.0
2016-06-30 15:30:00,47.13,47.17,47.08,47.12,651431.0,36.4994,36.5304,36.4607,36.4917,651431.0
2016-06-30 15:40:00,47.11,47.18,47.08,47.1,607511.0,36.4839,36.5382,36.4607,36.4762,607511.0
2016-06-30 15:50:00,47.09,47.36,47.08,47.36,2529941.0,36.4685,36.6776,36.4607,36.6776,2529941.0
2016-07-01 09:30:00,47.08,47.15,46.91,47.05,1114732.0,36.4607,36.5149,36.3291,36.4375,1114732.0
2016-07-01 09:40:00,47.05,47.12,46.95,46.98,680493.0,36.4375,36.4917,36.36,36.3833,680493.0
2016-07-01 09:50:00,46.99,47.04,46.95,47.01,357669.0,36.391,36.4297,36.36,36.4065,357669.0
2016-07-01 10:00:00,47.01,47.04,46.93,46.98,773741.0,36.4065,36.4297,36.3445,36.3833,773741.0
2016-07-01 10:10:00,46.97,47.0,46.93,46.98,503824.0,36.3755,36.3988,36.3445,36.3833,503824.0
2016-07-01 10:20:00,46.99,47.01,46.94,46.96,315532.0,36.391,36.4065,36.3523,36.3678,315532.0
2016-07-01 10:30:00,46.97,47.13,46.87,47.1,462973.0,36.3755,36.4994,36.2981,36.4762,462973.0
2016-07-01 10:40:00,47.11,47.16,47.09,47.14,402679.0,36.4839,36.5227,36.4685,36.5072,402679.0
2016-07-01 10:50:00,47.15,47.2,47.13,47.19,457513.0,36.5149,36.5536,36.4994,36.5459,457513.0
2016-07-01 11:00:00,47.19,47.25,47.17,47.21,406822.0,36.5459,36.5924,36.5304,36.5614,406822.0
2016-07-01 11:10:00,47.21,47.21,47.07,47.08,330008.0,36.5614,36.5614,36.453,36.4607,330008.0
2016-07-01 11:20:00,47.08,47.08,46.97,46.97,261883.0,36.4607,36.4607,36.3755,36.3755,261883.0
2016-07-01 11:30:00,46.98,47.0,46.93,46.95,246619.0,36.3833,36.3988,36.3445,36.36,246619.0
2016-07-01 11:40:00,46.95,47.04,46.94,47.04,245238.0,36.36,36.4297,36.3523,36.4297,245238.0
2016-07-01 11:50:00,47.03,47.06,47.0,47.06,181816.0,36.422,36.4452,36.3988,36.4452,181816.0
2016-07-01 12:00:00,47.06,47.08,47.01,47.01,192482.0,36.4452,36.4607,36.4065,36.4065,192482.0
2016-07-01 12:10:00,47.02,47.03,46.97,47.0,173636.0,36.4142,36.422,36.3755,36.3988,173636.0
2016-07-01 12:20:00,46.99,47.0,46.91,46.94,198338.0,36.391,36.3988,36.3291,36.3523,198338.0
2016-07-01 12:30:00,46.93,46.97,46.92,46.92,199636.0,36.3445,36.3755,36.3368,36.3368,199636.0
2016-07-01 12:40:00,46.93,46.95,46.86,46.89,278711.0,36.3445,36.36,36.2903,36.3136,278711.0
2016-07-01 12:50:00,46.89,46.96,46.86,46.9,225832.0,36.3136,36.3678,36.2903,36.3213,225832.0
2016-07-01 13:00:00,46.91,46.94,46.89,46.89,271320.0,36.3291,36.3523,36.3136,36.3136,271320.0
2016-07-01 13:10:00,46.9,46.94,46.89,46.94,231246.0,36.3213,36.3523,36.3136,36.3523,231246.0
2016-07-01 13:20:00,46.94,46.95,46.89,46.9,167772.0,36.3523,36.36,36.3136,36.3213,167772.0
2016-07-01 13:30:00,46.89,46.96,46.88,46.96,206647.0,36.3136,36.3678,36.3058,36.3678,206647.0
2016-07-01 13:40:00,46.96,47.02,46.95,47.02,138619.0,36.3678,36.4142,36.36,36.4142,138619.0
2016-07-01 13:50:00,47.01,47.04,46.99,47.03,172609.0,36.4065,36.4297,36.391,36.422,172609.0
2016-07-01 14:00:00,47.04,47.04,47.0,47.03,179996.0,36.4297,36.4297,36.3988,36.422,179996.0
2016-07-01 14:10:00,47.03,47.06,47.0,47.02,216656.0,36.422,36.4452,36.3988,36.4142,216656.0
2016-07-01 14:20:00,47.02,47.05,47.0,47.03,449902.0,36.4142,36.4375,36.3988,36.422,449902.0
2016-07-01 14:30:00,47.02,47.03,46.96,46.99,171091.0,36.4142,36.422,36.3678,36.391,171091.0
2016-07-01 14:40:00,46.99,46.99,46.9,46.91,175900.0,36.391,36.391,36.3213,36.3291,175900.0
2016-07-01 14:50:00,46.92,46.94,46.9,46.94,128877.0,36.3368,36.3523,36.3213,36.3523,128877.0
2016-07-01 15:00:00,46.93,47.01,46.91,46.99,302801.0,36.3445,36.4065,36.3291,36.391,302801.0
2016-07-01 15:10:00,46.99,47.05,46.98,47.01,215081.0,36.391,36.4375,36.3833,36.4065,215081.0
2016-07-01 15:20:00,47.01,47.28,46.97,47.24,1232616.0,36.4065,36.6156,36.3755,36.5846,1232616.0
2016-07-01 15:30:00,47.24,47.24,47.08,47.08,1454046.0,36.5846,36.5846,36.4607,36.4607,1454046.0
2016-07-01 15:40:00,47.08,47.13,47.01,47.01,480643.0,36.4607,36.4994,36.4065,36.4065,480643.0
2016-07-01 15:50:00,47.02,47.15,47.02,47.04,1843270.0,36.4142,36.5149,36.4142,36.4297,1843270.0
2016-07-05 09:30:00,46.7,46.76,46.41,46.41,1345291.0,36.1664,36.2129,35.9418,35.9418,1345291.0
2016-07-05 09:40:00,46.41,46.44,46.16,46.25,987541.0,35.9418,35.9651,35.7482,35.8179,987541.0
2016-07-05 09:50:00,46.25,46.34,46.2,46.24,540665.0,35.8179,35.8876,35.7792,35.8102,540665.0
2016-07-05 10:00:00,46.23,46.26,45.98,45.98,925859.0,35.8024,35.8257,35.6088,35.6088,925859.0
2016-07-05 10:10:00,45.98,46.07,45.91,46.04,726663.0,35.6088,35.6785,35.5546,35.6553,726663.0
2016-07-05 10:20:00,46.04,46.19,45.96,46.19,528940.0,35.6553,35.7715,35.5933,35.7715,528940.0
2016-07-05 10:30:00,46.18,46.25,46.13,46.17,351677.0,35.7637,35.8179,35.725,35.756,351677.0
2016-07-05 10:40:00,46.17,46.26,46.08,46.11,431043.0,35.756,35.8257,35.6863,35.7095,431043.0
2016-07-05 10:50:00,46.1,46.13,46.04,46.05,393617.0,35.7018,35.725,35.6553,35.663,393617.0
2016-07-05 11:00:00,46.06,46.12,46.0,46.04,425717.0,35.6708,35.7172,35.6243,35.6553,425717.0
2016-07-05 11:10:00,46.04,46.12,45.9,46.07,481166.0,35.6553,35.7172,35.5469,35.6785,481166.0
2016-07-05 11:20:00,46.07,46.15,46.01,46.02,371363.0,35.6785,35.7405,35.6321,35.6398,371363.0
2016-07-05 11:30:00,46.01,46.09,45.97,46.09,379267.0,35.6321,35.694,35.6011,35.694,379267.0
2016-07-05 11:40:00,46.08,46.1,46.0,46.07,265011.0,35.6863,35.7018,35.6243,35.6785,265011.0
2016-07-05 11:50:00,46.07,46.07,46.01,46.06,246144.0,35.6785,35.6785,35.6321,35.6708,246144.0
2016-07-05 12:00:00,46.06,46.13,46.05,46.1,286410.0,35.6708,35.725,35.663,35.7018,286410.0
2016-07-05 12:10:00,46.1,46.12,46.07,46.1,241955.0,35.7018,35.7172,35.6785,35.7018,241955.0
2016-07-05 12:20:00,46.1,46.22,46.09,46.21,337665.0,35.7018,35.7947,35.694,35.7869,337665.0
2016-07-05 12:30:00,46.21,46.21,46.1,46.14,413635.0,35.7869,35.7869,35.7018,35.7327,413635.0
2016-07-05 12:40:00,46.14,46.14,46.03,46.03,294955.0,35.7327,35.7327,35.6475,35.6475,294955.0
2016-07-05 12:50:00,46.03,46.04,46.0,46.03,323185.0,35.6475,35.6553,35.6243,35.6475,323185.0
2016-07-05 13:00:00,46.03,46.05,45.96,45.96,293760.0,35.6475,35.663,35.5933,35.5933,293760.0
2016-07-05 13:10:00,45.96,45.97,45.91,45.94,318479.0,35.5933,35.6011,35.5546,35.5778,318479.0
2016-07-05 13:20:00,45.94,45.95,45.9,45.9,205446.0,35.5778,35.5856,35.5469,35.5469,205446.0
2016-07-05 13:30:00,45.9,45.91,45.85,45.86,406602.0,35.5469,35.5546,35.5081,35.5159,406602.0
2016-07-05 13:40:00,45.87,45.89,45.81,45.86,410637.0,35.5236,35.5391,35.4772,35.5159,410637.0
2016-07-05 13:50:00,45.85,45.92,45.85,45.9,253023.0,35.5081,35.5624,35.5081,35.5469,253023.0
2016-07-05 14:00:00,45.91,45.94,45.86,45.93,231118.0,35.5546,35.5778,35.5159,35.5701,231118.0
2016-07-05 14:10:00,45.93,46.04,45.92,46.03,308049.0,35.5701,35.6553,35.5624,35.6475,308049.0
2016-07-05 14:20:00,46.03,46.05,45.97,45.99,265317.0,35.6475,35.663,35.6011,35.6166,265317.0
2016-07-05 14:30:00,45.98,45.99,45.93,45.94,244764.0,35.6088,35.6166,35.5701,35.5778,244764.0
2016-07-05 14:40:00,45.94,45.95,45.88,45.91,269585.0,35.5778,35.5856,35.5314,35.5546,269585.0
2016-07-05 14:50:00,45.9,45.94,45.86,45.94,266836.0,35.5469,35.5778,35.5159,35.5778,266836.0
2016-07-05 15:00:00,45.94,45.96,45.89,45.95,382556.0,35.5778,35.5933,35.5391,35.5856,382556.0
2016-07-05 15:10:00,45.95,46.01,45.94,46.0,342480.0,35.5856,35.6321,35.5778,35.6243,342480.0
2016-07-05 15:20:00,46.01,46.03,45.99,46.02,430547.0,35.6321,35.6475,35.6166,35.6398,430547.0
2016-07-05 15:30:00,46.02,46.15,46.0,46.08,585784.0,35.6398,35.7405,35.6243,35.6863,585784.0
2016-07-05 15:40:00,46.09,46.2,46.08,46.2,655451.0,35.694,35.7792,35.6863,35.7792,655451.0
2016-07-05 15:50:00,46.2,46.23,46.14,46.2,1924794.0,35.7792,35.8024,35.7327,35.7792,1924794.0
2016-07-06 09:30:00,45.91,46.02,45.81,45.83,1105840.0,35.5546,35.6398,35.4772,35.4927,1105840.0
2016-07-06 09:40:00,45.83,45.84,45.7,45.7,826372.0,35.4927,35.5004,35.392,35.392,826372.0
2016-07-06 09:50:00,45.71,45.91,45.7,45.88,702822.0,35.3997,35.5546,35.392,35.5314,702822.0
2016-07-06 10:00:00,45.88,46.17,45.76,45.82,811498.0,35.5314,35.756,35.4384,35.4849,811498.0
2016-07-06 10:10:00,45.83,45.92,45.71,45.73,697184.0,35.4927,35.5624,35.3997,35.4152,697184.0
2016-07-06 10:20:00,45.74,45.86,45.73,45.81,426852.0,35.423,35.5159,35.4152,35.4772,426852.0
2016-07-06 10:30:00,45.8,46.0,45.75,45.98,662156.0,35.4694,35.6243,35.4307,35.6088,662156.0
2016-07-06 10:40:00,45.97,46.05,45.93,46.05,341937.0,35.6011,35.663,35.5701,35.663,341937.0
2016-07-06 10:50:00,46.05,46.14,46.05,46.14,307347.0,35.663,35.7327,35.663,35.7327,307347.0
2016-07-06 11:00:00,46.14,46.31,46.13,46.29,562720.0,35.7327,35.8644,35.725,35.8489,562720.0
2016-07-06 11:10:00,46.29,46.41,46.26,46.33,623588.0,35.8489,35.9418,35.8257,35.8799,623588.0
2016-07-06 11:20:00,46.33,46.35,46.24,46.25,260735.0,35.8799,35.8954,35.8102,35.8179,260735.0
2016-07-06 11:30:00,46.25,46.35,46.24,46.34,321079.0,35.8179,35.8954,35.8102,35.8876,321079.0
2016-07-06 11:40:00,46.34,46.36,46.26,46.27,268903.0,35.8876,35.9031,35.8257,35.8334,268903.0
2016-07-06 11:50:00,46.27,46.37,46.26,46.35,195010.0,35.8334,35.9109,35.8257,35.8954,195010.0
2016-07-06 12:00:00,46.34,46.45,46.31,46.4,258860.0,35.8876,35.9728,35.8644,35.9341,258860.0
2016-07-06 12:10:00,46.41,46.44,46.35,46.42,158419.0,35.9418,35.9651,35.8954,35.9496,158419.0
2016-07-06 12:20:00,46.41,46.49,46.41,46.49,255978.0,35.9418,36.0038,35.9418,36.0038,255978.0
2016-07-06 12:30:00,46.49,46.53,46.45,46.5,278439.0,36.0038,36.0348,35.9728,36.0115,278439.0
2016-07-06 12:40:00,46.5,46.54,46.46,46.47,245761.0,36.0115,36.0425,35.9806,35.9883,245761.0
2016-07-06 12:50:00,46.47,46.55,46.46,46.55,155418.0,35.9883,36.0503,35.9806,36.0503,155418.0
2016-07-06 13:00:00,46.55,46.6,46.53,46.55,208127.0,36.0503,36.089,36.0348,36.0503,208127.0
2016-07-06 13:10:00,46.55,46.58,46.52,46.52,202423.0,36.0503,36.0735,36.027,36.027,202423.0
2016-07-06 13:20:00,46.53,46.54,46.5,46.53,260066.0,36.0348,36.0425,36.0115,36.0348,260066.0
2016-07-06 13:30:00,46.53,46.55,46.5,46.53,198497.0,36.0348,36.0503,36.0115,36.0348,198497.0
2016-07-06 13:40:00,46.53,46.56,46.45,46.47,161574.0,36.0348,36.058,35.9728,35.9883,161574.0
2016-07-06 13:50:00,46.47,46.56,46.47,46.55,231145.0,35.9883,36.058,35.9883,36.0503,231145.0
2016-07-06 14:00:00,46.56,46.58,46.38,46.54,390130.0,36.058,36.0735,35.9186,36.0425,390130.0
2016-07-06 14:10:00,46.55,46.57,46.37,46.53,337796.0,36.0503,36.0657,35.9109,36.0348,337796.0
2016-07-06 14:20:00,46.53,46.53,46.42,46.46,308888.0,36.0348,36.0348,35.9496,35.9806,308888.0
2016-07-06 14:30:00,46.46,46.55,46.44,46.53,206016.0,35.9806,36.0503,35.9651,36.0348,206016.0
2016-07-06 14:40:00,46.54,46.54,46.47,46.5,263636.0,36.0425,36.0425,35.9883,36.0115,263636.0
2016-07-06 14:50:00,46.5,46.63,46.49,46.63,238953.0,36.0115,36.1122,36.0038,36.1122,238953.0
2016-07-06 15:00:00,46.63,46.66,46.55,46.59,269969.0,36.1122,36.1354,36.0503,36.0812,269969.0
2016-07-06 15:10:00,46.59,46.61,46.56,46.56,217018.0,36.0812,36.0967,36.058,36.058,217018.0
2016-07-06 15:20:00,46.56,46.58,46.51,46.55,342845.0,36.058,36.0735,36.0193,36.0503,342845.0
2016-07-06 15:30:00,46.55,46.62,46.51,46.6,280565.0,36.0503,36.1045,36.0193,36.089,280565.0
2016-07-06 15:40:00,46.6,46.65,46.58,46.59,414505.0,36.089,36.1277,36.0735,36.0812,414505.0
2016-07-06 15:50:00,46.58,46.65,46.54,46.64,1394978.0,36.0735,36.1277,36.0425,36.12,1394978.0
2016-07-07 09:30:00,46.58,46.88,46.57,46.73,875696.0,36.0735,36.3058,36.0657,36.1897,875696.0
2016-07-07 09:40:00,46.74,46.99,46.73,46.98,591117.0,36.1974,36.391,36.1897,36.3833,591117.0
2016-07-07 09:50:00,46.99,47.2,46.99,47.16,630191.0,36.391,36.5536,36.391,36.5227,630191.0
2016-07-07 10:00:00,47.17,47.22,47.13,47.16,556982.0,36.5304,36.5691,36.4994,36.5227,556982.0
2016-07-07 10:10:00,47.16,47.17,47.02,47.03,473905.0,36.5227,36.5304,36.4142,36.422,473905.0
2016-07-07 10:20:00,47.04,47.04,46.92,46.96,499262.0,36.4297,36.4297,36.3368,36.3678,499262.0
2016-07-07 10:30:00,46.96,47.01,46.93,46.95,282400.0,36.3678,36.4065,36.3445,36.36,282400.0
2016-07-07 10:40:00,46.95,46.96,46.85,46.91,321001.0,36.36,36.3678,36.2826,36.3291,321001.0
2016-07-07 10:50:00,46.92,46.93,46.79,46.79,440366.0,36.3368,36.3445,36.2361,36.2361,440366.0
2016-07-07 11:00:00,46.79,46.83,46.69,46.8,574139.0,36.2361,36.2671,36.1587,36.2439,574139.0
2016-07-07 11:10:00,46.8,46.83,46.75,46.82,416398.0,36.2439,36.2671,36.2051,36.2594,416398.0
2016-07-07 11:20:00,46.82,46.84,46.65,46.75,490636.0,36.2594,36.2748,36.1277,36.2051,490636.0
2016-07-07 11:30:00,46.75,46.79,46.64,46.75,337413.0,36.2051,36.2361,36.12,36.2051,337413.0
2016-07-07 11:40:00,46.75,46.75,46.56,46.59,286596.0,36.2051,36.2051,36.058,36.0812,286596.0
2016-07-07 11:50:00,46.58,46.75,46.57,46.72,436956.0,36.0735,36.2051,36.0657,36.1819,436956.0
2016-07-07 12:00:00,46.72,46.79,46.64,46.66,368605.0,36.1819,36.2361,36.12,36.1354,368605.0
2016-07-07 12:10:00,46.65,46.71,46.63,46.64,252115.0,36.1277,36.1742,36.1122,36.12,252115.0
2016-07-07 12:20:00,46.64,46.65,46.51,46.65,323104.0,36.12,36.1277,36.0193,36.1277,323104.0
2016-07-07 12:30:00,46.65,46.74,46.64,46.73,280092.0,36.1277,36.1974,36.12,36.1897,280092.0
2016-07-07 12:40:00,46.72,46.74,46.65,46.65,168640.0,36.1819,36.1974,36.1277,36.1277,168640.0
2016-07-07 12:50:00,46.65,46.66,46.53,46.54,220157.0,36.1277,36.1354,36.0348,36.0425,220157.0
2016-07-07 13:00:00,46.54,46.58,46.5,46.55,254823.0,36.0425,36.0735,36.0115,36.0503,254823.0
2016-07-07 13:10:00,46.55,46.57,46.5,46.55,308685.0,36.0503,36.0657,36.0115,36.0503,308685.0
2016-07-07 13:20:00,46.55,46.6,46.51,46.55,217256.0,36.0503,36.089,36.0193,36.0503,217256.0
2016-07-07 13:30:00,46.56,46.6,46.55,46.58,475967.0,36.058,36.089,36.0503,36.0735,475967.0
2016-07-07 13:40:00,46.58,46.62,46.56,46.59,280513.0,36.0735,36.1045,36.058,36.0812,280513.0
2016-07-07 13:50:00,46.6,46.6,46.52,46.55,400093.0,36.089,36.089,36.027,36.0503,400093.0
2016-07-07 14:00:00,46.56,46.6,46.55,46.55,232261.0,36.058,36.089,36.0503,36.0503,232261.0
2016-07-07 14:10:00,46.55,46.55,46.44,46.49,441334.0,36.0503,36.0503,35.9651,36.0038,441334.0
2016-07-07 14:20:00,46.5,46.56,46.47,46.54,442278.0,36.0115,36.058,35.9883,36.0425,442278.0
2016-07-07 14:30:00,46.55,46.56,46.48,46.52,271022.0,36.0503,36.058,35.996,36.027,271022.0
2016-07-07 14:40:00,46.51,46.55,46.47,46.54,176105.0,36.0193,36.0503,35.9883,36.0425,176105.0
2016-07-07 14:50:00,46.53,46.58,46.5,46.53,193275.0,36.0348,36.0735,36.0115,36.0348,193275.0
2016-07-07 15:00:00,46.53,46.69,46.51,46.68,282058.0,36.0348,36.1587,36.0193,36.1509,282058.0
2016-07-07 15:10:00,46.68,46.73,46.63,46.72,346787.0,36.1509,36.1897,36.1122,36.1819,346787.0
2016-07-07 15:20:00,46.73,46.73,46.68,46.72,374081.0,36.1897,36.1897,36.1509,36.1819,374081.0
2016-07-07 15:30:00,46.72,46.81,46.68,46.8,401546.0,36.1819,36.2516,36.1509,36.2439,401546.0
2016-07-07 15:40:00,46.81,46.84,46.72,46.75,1011526.0,36.2516,36.2748,36.1819,36.2051,1011526.0
2016-07-07 15:50:00,46.76,46.8,46.74,46.79,955213.0,36.2129,36.2439,36.1974,36.2361,955213.0
2016-07-08 09:30:00,47.45,47.63,47.45,47.49,1296033.0,36.7473,36.8867,36.7473,36.7782,1296033.0
2016-07-08 09:40:00,47.48,47.72,47.46,47.71,782393.0,36.7705,36.9564,36.755,36.9486,782393.0
2016-07-08 09:50:00,47.72,47.86,47.71,47.84,842441.0,36.9564,37.0648,36.9486,37.0493,842441.0
2016-07-08 10:00:00,47.84,47.88,47.79,47.83,587988.0,37.0493,37.0803,37.0106,37.0415,587988.0
2016-07-08 10:10:00,47.82,47.86,47.58,47.59,760720.0,37.0338,37.0648,36.8479,36.8557,760720.0
2016-07-08 10:20:00,47.59,47.71,47.56,47.69,511705.0,36.8557,36.9486,36.8324,36.9331,511705.0
2016-07-08 10:30:00,47.69,47.73,47.56,47.59,443241.0,36.9331,36.9641,36.8324,36.8557,443241.0
2016-07-08 10:40:00,47.59,47.67,47.59,47.64,436242.0,36.8557,36.9176,36.8557,36.8944,436242.0
2016-07-08 10:50:00,47.64,47.7,47.62,47.67,292306.0,36.8944,36.9409,36.8789,36.9176,292306.0
2016-07-08 11:00:00,47.67,47.74,47.65,47.66,340207.0,36.9176,36.9718,36.9021,36.9099,340207.0
2016-07-08 11:10:00,47.66,47.78,47.66,47.78,372370.0,36.9099,37.0028,36.9099,37.0028,372370.0
2016-07-08 11:20:00,47.78,47.81,47.72,47.79,351655.0,37.0028,37.0261,36.9564,37.0106,351655.0
2016-07-08 11:30:00,47.79,47.84,47.77,47.79,410758.0,37.0106,37.0493,36.9951,37.0106,410758.0
2016-07-08 11:40:00,47.8,47.82,47.75,47.76,245967.0,37.0183,37.0338,36.9796,36.9873,245967.0
2016-07-08 11:50:00,47.77,47.77,47.67,47.71,354057.0,36.9951,36.9951,36.9176,36.9486,354057.0
2016-07-08 12:00:00,47.71,47.77,47.69,47.77,326764.0,36.9486,36.9951,36.9331,36.9951,326764.0
2016-07-08 12:10:00,47.77,47.81,47.71,47.73,230634.0,36.9951,37.0261,36.9486,36.9641,230634.0
2016-07-08 12:20:00,47.74,47.74,47.69,47.71,229386.0,36.9718,36.9718,36.9331,36.9486,229386.0
2016-07-08 12:30:00,47.71,47.75,47.69,47.72,184995.0,36.9486,36.9796,36.9331,36.9564,184995.0
2016-07-08 12:40:00,47.73,47.8,47.72,47.8,227745.0,36.9641,37.0183,36.9564,37.0183,227745.0
2016-07-08 12:50:00,47.79,47.82,47.76,47.81,389029.0,37.0106,37.0338,36.9873,37.0261,389029.0
2016-07-08 13:00:00,47.81,47.84,47.78,47.81,269965.0,37.0261,37.0493,37.0028,37.0261,269965.0
2016-07-08 13:10:00,47.82,47.84,47.79,47.82,195570.0,37.0338,37.0493,37.0106,37.0338,195570.0
2016-07-08 13:20:00,47.83,47.88,47.82,47.87,388624.0,37.0415,37.0803,37.0338,37.0725,388624.0
2016-07-08 13:30:00,47.87,47.89,47.85,47.87,294541.0,37.0725,37.088,37.057,37.0725,294541.0
2016-07-08 13:40:00,47.88,47.92,47.85,47.87,342501.0,37.0803,37.1112,37.057,37.0725,342501.0
2016-07-08 13:50:00,47.87,47.87,47.81,47.86,262765.0,37.0725,37.0725,37.0261,37.0648,262765.0
2016-07-08 14:00:00,47.86,47.87,47.81,47.82,338301.0,37.0648,37.0725,37.0261,37.0338,338301.0
2016-07-08 14:10:00,47.82,47.85,47.8,47.84,258213.0,37.0338,37.057,37.0183,37.0493,258213.0
2016-07-08 14:20:00,47.83,47.87,47.81,47.82,230508.0,37.0415,37.0725,37.0261,37.0338,230508.0
2016-07-08 14:30:00,47.82,47.89,47.8,47.81,250813.0,37.0338,37.088,37.0183,37.0261,250813.0
2016-07-08 14:40:00,47.82,47.84,47.81,47.83,246827.0,37.0338,37.0493,37.0261,37.0415,246827.0
2016-07-08 14:50:00,47.83,47.89,47.8,47.8,252147.0,37.0415,37.088,37.0183,37.0183,252147.0
2016-07-08 15:00:00,47.81,47.84,47.8,47.83,370775.0,37.0261,37.0493,37.0183,37.0415,370775.0
2016-07-08 15:10:00,47.83,47.83,47.8,47.82,353953.0,37.0415,37.0415,37.0183,37.0338,353953.0
2016-07-08 15:20:00,47.81,47.83,47.79,47.81,599352.0,37.0261,37.0415,37.0106,37.0261,599352.0
2016-07-08 15:30:00,47.8,47.84,47.76,47.79,570476.0,37.0183,37.0493,36.9873,37.0106,570476.0
2016-07-08 15:40:00,47.79,47.79,47.73,47.76,528150.0,37.0106,37.0106,36.9641,36.9873,528150.0
2016-07-08 15:50:00,47.77,47.84,47.75,47.76,1585420.0,36.9951,37.0493,36.9796,36.9873,1585420.0
2016-07-11 09:30:00,48.1,48.44,48.04,48.43,1102018.0,37.2506,37.5139,37.2042,37.5062,1102018.0
2016-07-11 09:40:00,48.43,48.45,48.17,48.18,631415.0,37.5062,37.5217,37.3049,37.3126,631415.0
2016-07-11 09:50:00,48.19,48.22,48.1,48.21,351572.0,37.3203,37.3436,37.2506,37.3358,351572.0
2016-07-11 10:00:00,48.22,48.23,48.11,48.21,342566.0,37.3436,37.3513,37.2584,37.3358,342566.0
2016-07-11 10:10:00,48.2,48.21,48.06,48.11,396991.0,37.3281,37.3358,37.2197,37.2584,396991.0
2016-07-11 10:20:00,48.11,48.13,47.94,48.0,426779.0,37.2584,37.2739,37.1267,37.1732,426779.0
2016-07-11 10:30:00,48.0,48.05,47.97,48.03,342697.0,37.1732,37.2119,37.15,37.1964,342697.0
2016-07-11 10:40:00,48.04,48.06,47.97,48.01,287769.0,37.2042,37.2197,37.15,37.1809,287769.0
2016-07-11 10:50:00,48.01,48.05,47.94,47.99,375848.0,37.1809,37.2119,37.1267,37.1655,375848.0
2016-07-11 11:00:00,47.99,48.08,47.98,48.03,397318.0,37.1655,37.2352,37.1577,37.1964,397318.0
2016-07-11 11:10:00,48.03,48.08,47.98,48.03,333826.0,37.1964,37.2352,37.1577,37.1964,333826.0
2016-07-11 11:20:00,48.03,48.07,47.98,48.07,534540.0,37.1964,37.2274,37.1577,37.2274,534540.0
2016-07-11 11:30:00,48.07,48.2,48.06,48.19,504011.0,37.2274,37.3281,37.2197,37.3203,504011.0
2016-07-11 11:40:00,48.19,48.2,48.15,48.19,402832.0,37.3203,37.3281,37.2894,37.3203,402832.0
2016-07-11 11:50:00,48.19,48.21,48.14,48.17,249912.0,37.3203,37.3358,37.2816,37.3049,249912.0
2016-07-11 12:00:00,48.17,48.22,48.15,48.16,229178.0,37.3049,37.3436,37.2894,37.2971,229178.0
2016-07-11 12:10:00,48.15,48.2,48.14,48.2,197216.0,37.2894,37.3281,37.2816,37.3281,197216.0
2016-07-11 12:20:00,48.19,48.24,48.17,48.24,278687.0,37.3203,37.3591,37.3049,37.3591,278687.0
2016-07-11 12:30:00,48.24,48.25,48.2,48.24,227545.0,37.3591,37.3668,37.3281,37.3591,227545.0
2016-07-11 12:40:00,48.23,48.28,48.22,48.24,262398.0,37.3513,37.39,37.3436,37.3591,262398.0
2016-07-11 12:50:00,48.25,48.28,48.21,48.25,218108.0,37.3668,37.39,37.3358,37.3668,218108.0
2016-07-11 13:00:00,48.24,48.31,48.23,48.28,439507.0,37.3591,37.4133,37.3513,37.39,439507.0
2016-07-11 13:10:00,48.27,48.28,48.24,48.26,264096.0,37.3823,37.39,37.3591,37.3746,264096.0
2016-07-11 13:20:00,48.25,48.31,48.22,48.25,292944.0,37.3668,37.4133,37.3436,37.3668,292944.0
2016-07-11 13:30:00,48.24,48.28,48.22,48.24,220634.0,37.3591,37.39,37.3436,37.3591,220634.0
2016-07-11 13:40:00,48.25,48.29,48.22,48.26,285348.0,37.3668,37.3978,37.3436,37.3746,285348.0
2016-07-11 13:50:00,48.25,48.26,48.19,48.19,203537.0,37.3668,37.3746,37.3203,37.3203,203537.0
2016-07-11 14:00:00,48.19,48.22,48.17,48.2,165576.0,37.3203,37.3436,37.3049,37.3281,165576.0
2016-07-11 14:10:00,48.2,48.23,48.16,48.16,218180.0,37.3281,37.3513,37.2971,37.2971,218180.0
2016-07-11 14:20:00,48.17,48.24,48.17,48.2,146850.0,37.3049,37.3591,37.3049,37.3281,146850.0
2016-07-11 14:30:00,48.2,48.25,48.19,48.23,202187.0,37.3281,37.3668,37.3203,37.3513,202187.0
2016-07-11 14:40:00,48.23,48.28,48.2,48.24,233885.0,37.3513,37.39,37.3281,37.3591,233885.0
2016-07-11 14:50:00,48.23,48.25,48.19,48.22,173130.0,37.3513,37.3668,37.3203,37.3436,173130.0
2016-07-11 15:00:00,48.22,48.27,48.2,48.26,221119.0,37.3436,37.3823,37.3281,37.3746,221119.0
2016-07-11 15:10:00,48.26,48.3,48.23,48.29,273636.0,37.3746,37.4055,37.3513,37.3978,273636.0
2016-07-11 15:20:00,48.29,48.29,48.22,48.23,231419.0,37.3978,37.3978,37.3436,37.3513,231419.0
2016-07-11 15:30:00,48.22,48.22,48.16,48.18,273283.0,37.3436,37.3436,37.2971,37.3126,273283.0
2016-07-11 15:40:00,48.18,48.19,48.13,48.13,366699.0,37.3126,37.3203,37.2739,37.2739,366699.0
2016-07-11 15:50:00,48.14,48.2,48.07,48.09,878432.0,37.2816,37.3281,37.2274,37.2429,878432.0
2016-07-12 09:30:00,48.42,48.63,48.33,48.55,1061420.0,37.4985,37.6611,37.4288,37.5991,1061420.0
2016-07-12 09:40:00,48.55,48.58,48.43,48.44,512277.0,37.5991,37.6224,37.5062,37.5139,512277.0
2016-07-12 09:50:00,48.44,48.6,48.42,48.5,456257.0,37.5139,37.6379,37.4985,37.5604,456257.0
2016-07-12 10:00:00,48.5,48.5,48.4,48.41,524660.0,37.5604,37.5604,37.483,37.4907,524660.0
2016-07-12 10:10:00,48.4,48.46,48.36,48.37,521671.0,37.483,37.5294,37.452,37.4597,521671.0
2016-07-12 10:20:00,48.38,48.38,48.25,48.29,410457.0,37.4675,37.4675,37.3668,37.3978,410457.0
2016-07-12 10:30:00,48.29,48.32,48.25,48.27,324647.0,37.3978,37.421,37.3668,37.3823,324647.0
2016-07-12 10:40:00,48.27,48.33,48.25,48.25,345807.0,37.3823,37.4288,37.3668,37.3668,345807.0
2016-07-12 10:50:00,48.25,48.3,48.21,48.27,244328.0,37.3668,37.4055,37.3358,37.3823,244328.0
2016-07-12 11:00:00,48.27,48.35,48.27,48.29,312658.0,37.3823,37.4443,37.3823,37.3978,312658.0
2016-07-12 11:10:00,48.3,48.33,48.27,48.3,292469.0,37.4055,37.4288,37.3823,37.4055,292469.0
2016-07-12 11:20:00,48.3,48.34,48.26,48.3,272195.0,37.4055,37.4365,37.3746,37.4055,272195.0
2016-07-12 11:30:00,48.3,48.42,48.28,48.41,317349.0,37.4055,37.4985,37.39,37.4907,317349.0
2016-07-12 11:40:00,48.41,48.47,48.4,48.47,211898.0,37.4907,37.5372,37.483,37.5372,211898.0
2016-07-12 11:50:00,48.46,48.47,48.39,48.39,441489.0,37.5294,37.5372,37.4752,37.4752,441489.0
2016-07-12 12:00:00,48.4,48.4,48.33,48.35,309843.0,37.483,37.483,37.4288,37.4443,309843.0
2016-07-12 12:10:00,48.35,48.4,48.33,48.37,237684.0,37.4443,37.483,37.4288,37.4597,237684.0
2016-07-12 12:20:00,48.38,48.4,48.36,48.38,194243.0,37.4675,37.483,37.452,37.4675,194243.0
2016-07-12 12:30:00,48.38,48.4,48.32,48.36,287134.0,37.4675,37.483,37.421,37.452,287134.0
2016-07-12 12:40:00,48.36,48.37,48.28,48.29,308231.0,37.452,37.4597,37.39,37.3978,308231.0
2016-07-12 12:50:00,48.29,48.34,48.26,48.34,350556.0,37.3978,37.4365,37.3746,37.4365,350556.0
2016-07-12 13:00:00,48.34,48.37,48.32,48.32,193482.0,37.4365,37.4597,37.421,37.421,193482.0
2016-07-12 13:10:00,48.31,48.34,48.29,48.33,176230.0,37.4133,37.4365,37.3978,37.4288,176230.0
2016-07-12 13:20:00,48.33,48.36,48.3,48.35,135731.0,37.4288,37.452,37.4055,37.4443,135731.0
2016-07-12 13:30:00,48.35,48.39,48.35,48.39,251508.0,37.4443,37.4752,37.4443,37.4752,251508.0
2016-07-12 13:40:00,48.38,48.4,48.33,48.37,220893.0,37.4675,37.483,37.4288,37.4597,220893.0
2016-07-12 13:50:00,48.37,48.37,48.27,48.28,240997.0,37.4597,37.4597,37.3823,37.39,240997.0
2016-07-12 14:00:00,48.29,48.3,48.27,48.28,199577.0,37.3978,37.4055,37.3823,37.39,199577.0
2016-07-12 14:10:00,48.28,48.36,48.28,48.35,178866.0,37.39,37.452,37.39,37.4443,178866.0
2016-07-12 14:20:00,48.35,48.38,48.33,48.35,213960.0,37.4443,37.4675,37.4288,37.4443,213960.0
2016-07-12 14:30:00,48.35,48.36,48.29,48.3,147015.0,37.4443,37.452,37.3978,37.4055,147015.0
2016-07-12 14:40:00,48.31,48.35,48.29,48.31,199557.0,37.4133,37.4443,37.3978,37.4133,199557.0
2016-07-12 14:50:00,48.3,48.33,48.26,48.28,227741.0,37.4055,37.4288,37.3746,37.39,227741.0
2016-07-12 15:00:00,48.28,48.32,48.27,48.3,386269.0,37.39,37.421,37.3823,37.4055,386269.0
2016-07-12 15:10:00,48.3,48.32,48.27,48.28,177120.0,37.4055,37.421,37.3823,37.39,177120.0
2016-07-12 15:20:00,48.28,48.34,48.27,48.31,269790.0,37.39,37.4365,37.3823,37.4133,269790.0
2016-07-12 15:30:00,48.31,48.38,48.29,48.37,305023.0,37.4133,37.4675,37.3978,37.4597,305023.0
2016-07-12 15:40:00,48.37,48.38,48.32,48.38,458094.0,37.4597,37.4675,37.421,37.4675,458094.0
2016-07-12 15:50:00,48.38,48.4,48.34,48.35,1093106.0,37.4675,37.483,37.4365,37.4443,1093106.0
2016-07-13 09:30:00,48.29,48.47,48.16,48.22,819383.0,37.3978,37.5372,37.2971,37.3436,819383.0
2016-07-13 09:40:00,48.22,48.23,48.03,48.04,629902.0,37.3436,37.3513,37.1964,37.2042,629902.0
2016-07-13 09:50:00,48.04,48.16,47.98,48.16,397673.0,37.2042,37.2971,37.1577,37.2971,397673.0
2016-07-13 10:00:00,48.16,48.21,48.13,48.18,522149.0,37.2971,37.3358,37.2739,37.3126,522149.0
2016-07-13 10:10:00,48.19,48.25,48.16,48.17,305862.0,37.3203,37.3668,37.2971,37.3049,305862.0
2016-07-13 10:20:00,48.17,48.23,48.17,48.21,168205.0,37.3049,37.3513,37.3049,37.3358,168205.0
2016-07-13 10:30:00,48.22,48.28,48.18,48.2,194492.0,37.3436,37.39,37.3126,37.3281,194492.0
2016-07-13 10:40:00,48.2,48.3,48.19,48.3,237366.0,37.3281,37.4055,37.3203,37.4055,237366.0
2016-07-13 10:50:00,48.3,48.34,48.26,48.3,253375.0,37.4055,37.4365,37.3746,37.4055,253375.0
2016-07-13 11:00:00,48.29,48.34,48.25,48.3,211268.0,37.3978,37.4365,37.3668,37.4055,211268.0
2016-07-13 11:10:00,48.3,48.31,48.17,48.17,255394.0,37.4055,37.4133,37.3049,37.3049,255394.0
2016-07-13 11:20:00,48.17,48.23,48.16,48.2,187062.0,37.3049,37.3513,37.2971,37.3281,187062.0
2016-07-13 11:30:00,48.2,48.21,48.06,48.06,251188.0,37.3281,37.3358,37.2197,37.2197,251188.0
2016-07-13 11:40:00,48.06,48.13,48.05,48.12,272255.0,37.2197,37.2739,37.2119,37.2661,272255.0
2016-07-13 11:50:00,48.12,48.14,48.07,48.12,190006.0,37.2661,37.2816,37.2274,37.2661,190006.0
2016-07-13 12:00:00,48.13,48.17,48.12,48.14,130336.0,37.2739,37.3049,37.2661,37.2816,130336.0
2016-07-13 12:10:00,48.15,48.2,48.14,48.16,135491.0,37.2894,37.3281,37.2816,37.2971,135491.0
2016-07-13 12:20:00,48.16,48.16,48.09,48.12,160059.0,37.2971,37.2971,37.2429,37.2661,160059.0
2016-07-13 12:30:00,48.12,48.15,48.09,48.11,159055.0,37.2661,37.2894,37.2429,37.2584,159055.0
2016-07-13 12:40:00,48.11,48.14,48.09,48.1,141794.0,37.2584,37.2816,37.2429,37.2506,141794.0
2016-07-13 12:50:00,48.1,48.11,48.08,48.11,198982.0,37.2506,37.2584,37.2352,37.2584,198982.0
2016-07-13 13:00:00,48.11,48.14,48.09,48.12,270409.0,37.2584,37.2816,37.2429,37.2661,270409.0
2016-07-13 13:10:00,48.13,48.17,48.11,48.15,322957.0,37.2739,37.3049,37.2584,37.2894,322957.0
2016-07-13 13:20:00,48.14,48.15,48.09,48.11,191885.0,37.2816,37.2894,37.2429,37.2584,191885.0
2016-07-13 13:30:00,48.11,48.15,48.09,48.14,139657.0,37.2584,37.2894,37.2429,37.2816,139657.0
2016-07-13 13:40:00,48.14,48.19,48.14,48.18,224683.0,37.2816,37.3203,37.2816,37.3126,224683.0
2016-07-13 13:50:00,48.18,48.19,48.12,48.14,206980.0,37.3126,37.3203,37.2661,37.2816,206980.0
2016-07-13 14:00:00,48.14,48.14,48.09,48.14,365399.0,37.2816,37.2816,37.2429,37.2816,365399.0
2016-07-13 14:10:00,48.15,48.22,48.14,48.21,202391.0,37.2894,37.3436,37.2816,37.3358,202391.0
2016-07-13 14:20:00,48.21,48.28,48.21,48.27,319128.0,37.3358,37.39,37.3358,37.3823,319128.0
2016-07-13 14:30:00,48.28,48.31,48.24,48.29,265647.0,37.39,37.4133,37.3591,37.3978,265647.0
2016-07-13 14:40:00,48.29,48.29,48.22,48.28,264485.0,37.3978,37.3978,37.3436,37.39,264485.0
2016-07-13 14:50:00,48.28,48.29,48.25,48.28,209192.0,37.39,37.3978,37.3668,37.39,209192.0
2016-07-13 15:00:00,48.28,48.3,48.24,48.26,315874.0,37.39,37.4055,37.3591,37.3746,315874.0
2016-07-13 15:10:00,48.26,48.26,48.19,48.21,307979.0,37.3746,37.3746,37.3203,37.3358,307979.0
2016-07-13 15:20:00,48.21,48.22,48.18,48.21,347082.0,37.3358,37.3436,37.3126,37.3358,347082.0
2016-07-13 15:30:00,48.21,48.33,48.2,48.32,666247.0,37.3358,37.4288,37.3281,37.421,666247.0
2016-07-13 15:40:00,48.32,48.35,48.25,48.27,720409.0,37.421,37.4443,37.3668,37.3823,720409.0
2016-07-13 15:50:00,48.27,48.29,48.22,48.26,1287485.0,37.3823,37.3978,37.3436,37.3746,1287485.0
2016-07-14 09:30:00,49.04,49.15,48.72,48.76,1374664.0,37.9786,38.0638,37.7308,37.7618,1374664.0
2016-07-14 09:40:00,48.77,48.81,48.67,48.72,807727.0,37.7695,37.8005,37.6921,37.7308,807727.0
2016-07-14 09:50:00,48.72,48.89,48.72,48.87,745758.0,37.7308,37.8624,37.7308,37.847,745758.0
2016-07-14 10:00:00,48.88,49.1,48.88,49.09,633143.0,37.8547,38.0251,37.8547,38.0173,633143.0
2016-07-14 10:10:00,49.09,49.11,48.93,48.95,790026.0,38.0173,38.0328,37.8934,37.9089,790026.0
2016-07-14 10:20:00,48.95,48.99,48.91,48.93,710213.0,37.9089,37.9399,37.8779,37.8934,710213.0
2016-07-14 10:30:00,48.93,49.0,48.91,48.96,320599.0,37.8934,37.9476,37.8779,37.9167,320599.0
2016-07-14 10:40:00,48.95,48.98,48.89,48.91,391884.0,37.9089,37.9321,37.8624,37.8779,391884.0
2016-07-14 10:50:00,48.91,48.95,48.86,48.88,329067.0,37.8779,37.9089,37.8392,37.8547,329067.0
2016-07-14 11:00:00,48.88,48.98,48.87,48.98,279686.0,37.8547,37.9321,37.847,37.9321,279686.0
2016-07-14 11:10:00,48.98,49.0,48.88,48.88,241825.0,37.9321,37.9476,37.8547,37.8547,241825.0
2016-07-14 11:20:00,48.89,48.93,48.85,48.88,201757.0,37.8624,37.8934,37.8315,37.8547,201757.0
2016-07-14 11:30:00,48.89,48.91,48.83,48.88,273829.0,37.8624,37.8779,37.816,37.8547,273829.0
2016-07-14 11:40:00,48.88,48.91,48.84,48.86,222992.0,37.8547,37.8779,37.8237,37.8392,222992.0
2016-07-14 11:50:00,48.86,48.9,48.84,48.88,225502.0,37.8392,37.8702,37.8237,37.8547,225502.0
2016-07-14 12:00:00,48.89,48.93,48.86,48.92,308073.0,37.8624,37.8934,37.8392,37.8857,308073.0
2016-07-14 12:10:00,48.91,48.93,48.83,48.84,215681.0,37.8779,37.8934,37.816,37.8237,215681.0
2016-07-14 12:20:00,48.85,48.85,48.81,48.83,151070.0,37.8315,37.8315,37.8005,37.816,151070.0
2016-07-14 12:30:00,48.83,48.87,48.82,48.86,283678.0,37.816,37.847,37.8082,37.8392,283678.0
2016-07-14 12:40:00,48.86,48.88,48.83,48.86,275353.0,37.8392,37.8547,37.816,37.8392,275353.0
2016-07-14 12:50:00,48.86,48.92,48.85,48.87,132871.0,37.8392,37.8857,37.8315,37.847,132871.0
2016-07-14 13:00:00,48.88,48.88,48.83,48.86,137493.0,37.8547,37.8547,37.816,37.8392,137493.0
2016-07-14 13:10:00,48.86,48.86,48.76,48.77,180530.0,37.8392,37.8392,37.7618,37.7695,180530.0
2016-07-14 13:20:00,48.76,48.81,48.74,48.75,148017.0,37.7618,37.8005,37.7463,37.754,148017.0
2016-07-14 13:30:00,48.75,48.82,48.74,48.8,160334.0,37.754,37.8082,37.7463,37.7927,160334.0
2016-07-14 13:40:00,48.8,48.84,48.79,48.82,167824.0,37.7927,37.8237,37.785,37.8082,167824.0
2016-07-14 13:50:00,48.82,48.85,48.73,48.77,191131.0,37.8082,37.8315,37.7385,37.7695,191131.0
2016-07-14 14:00:00,48.78,48.84,48.77,48.84,237139.0,37.7773,37.8237,37.7695,37.8237,237139.0
2016-07-14 14:10:00,48.84,48.92,48.84,48.91,273563.0,37.8237,37.8857,37.8237,37.8779,273563.0
2016-07-14 14:20:00,48.91,48.91,48.85,48.86,244913.0,37.8779,37.8779,37.8315,37.8392,244913.0
2016-07-14 14:30:00,48.86,48.9,48.85,48.9,197798.0,37.8392,37.8702,37.8315,37.8702,197798.0
2016-07-14 14:40:00,48.89,48.95,48.89,48.91,270611.0,37.8624,37.9089,37.8624,37.8779,270611.0
2016-07-14 14:50:00,48.92,48.94,48.88,48.91,304637.0,37.8857,37.9012,37.8547,37.8779,304637.0
2016-07-14 15:00:00,48.91,49.03,48.89,49.03,417618.0,37.8779,37.9709,37.8624,37.9709,417618.0
2016-07-14 15:10:00,49.03,49.05,48.98,49.02,564993.0,37.9709,37.9864,37.9321,37.9631,564993.0
2016-07-14 15:20:00,49.03,49.04,48.96,48.98,286326.0,37.9709,37.9786,37.9167,37.9321,286326.0
2016-07-14 15:30:00,48.98,49.04,48.97,49.01,380695.0,37.9321,37.9786,37.9244,37.9554,380695.0
2016-07-14 15:40:00,49.01,49.04,48.96,49.04,573245.0,37.9554,37.9786,37.9167,37.9786,573245.0
2016-07-14 15:50:00,49.04,49.04,48.9,48.92,1490334.0,37.9786,37.9786,37.8702,37.8857,1490334.0
2016-07-15 09:30:00,48.85,48.88,47.85,47.93,4321155.0,37.8315,37.8547,37.057,37.119,4321155.0
2016-07-15 09:40:00,47.93,48.04,47.73,47.82,2776584.0,37.119,37.2042,36.9641,37.0338,2776584.0
2016-07-15 09:50:00,47.82,48.03,47.79,47.96,1162025.0,37.0338,37.1964,37.0106,37.1422,1162025.0
2016-07-15 10:00:00,47.96,48.04,47.88,47.97,1165454.0,37.1422,37.2042,37.0803,37.15,1165454.0
2016-07-15 10:10:00,47.98,47.99,47.74,47.78,1190599.0,37.1577,37.1655,36.9718,37.0028,1190599.0
2016-07-15 10:20:00,47.78,47.96,47.77,47.93,608553.0,37.0028,37.1422,36.9951,37.119,608553.0
2016-07-15 10:30:00,47.93,48.0,47.85,47.99,719730.0,37.119,37.1732,37.057,37.1655,719730.0
2016-07-15 10:40:00,48.0,48.09,47.99,48.07,690925.0,37.1732,37.2429,37.1655,37.2274,690925.0
2016-07-15 10:50:00,48.07,48.07,47.89,47.91,555618.0,37.2274,37.2274,37.088,37.1035,555618.0
2016-07-15 11:00:00,47.91,47.93,47.77,47.82,758515.0,37.1035,37.119,36.9951,37.0338,758515.0
2016-07-15 11:10:00,47.81,47.91,47.73,47.75,739932.0,37.0261,37.1035,36.9641,36.9796,739932.0
2016-07-15 11:20:00,47.75,47.76,47.64,47.66,1003983.0,36.9796,36.9873,36.8944,36.9099,1003983.0
2016-07-15 11:30:00,47.67,47.75,47.5,47.53,967477.0,36.9176,36.9796,36.786,36.8092,967477.0
2016-07-15 11:40:00,47.53,47.6,47.52,47.54,635529.0,36.8092,36.8634,36.8015,36.817,635529.0
2016-07-15 11:50:00,47.53,47.58,47.5,47.51,436770.0,36.8092,36.8479,36.786,36.7937,436770.0
2016-07-15 12:00:00,47.5,47.55,47.5,47.51,464911.0,36.786,36.8247,36.786,36.7937,464911.0
2016-07-15 12:10:00,47.5,47.57,47.45,47.57,524549.0,36.786,36.8402,36.7473,36.8402,524549.0
2016-07-15 12:20:00,47.57,47.61,47.5,47.59,473029.0,36.8402,36.8712,36.786,36.8557,473029.0
2016-07-15 12:30:00,47.59,47.59,47.47,47.48,523166.0,36.8557,36.8557,36.7627,36.7705,523166.0
2016-07-15 12:40:00,47.49,47.49,47.41,47.41,477801.0,36.7782,36.7782,36.7163,36.7163,477801.0
2016-07-15 12:50:00,47.41,47.5,47.41,47.49,371166.0,36.7163,36.786,36.7163,36.7782,371166.0
2016-07-15 13:00:00,47.49,47.5,47.45,47.48,233571.0,36.7782,36.786,36.7473,36.7705,233571.0
2016-07-15 13:10:00,47.48,47.54,47.48,47.53,253975.0,36.7705,36.817,36.7705,36.8092,253975.0
2016-07-15 13:20:00,47.52,47.57,47.51,47.55,203275.0,36.8015,36.8402,36.7937,36.8247,203275.0
2016-07-15 13:30:00,47.55,47.56,47.5,47.5,368243.0,36.8247,36.8324,36.786,36.786,368243.0
2016-07-15 13:40:00,47.51,47.61,47.5,47.59,355628.0,36.7937,36.8712,36.786,36.8557,355628.0
2016-07-15 13:50:00,47.59,47.6,47.52,47.6,574949.0,36.8557,36.8634,36.8015,36.8634,574949.0
2016-07-15 14:00:00,47.6,47.62,47.5,47.5,376424.0,36.8634,36.8789,36.786,36.786,376424.0
2016-07-15 14:10:00,47.51,47.57,47.5,47.54,537248.0,36.7937,36.8402,36.786,36.817,537248.0
2016-07-15 14:20:00,47.55,47.55,47.5,47.53,355017.0,36.8247,36.8247,36.786,36.8092,355017.0
2016-07-15 14:30:00,47.54,47.6,47.54,47.55,284359.0,36.817,36.8634,36.817,36.8247,284359.0
2016-07-15 14:40:00,47.55,47.62,47.54,47.61,329363.0,36.8247,36.8789,36.817,36.8712,329363.0
2016-07-15 14:50:00,47.61,47.63,47.57,47.59,341562.0,36.8712,36.8867,36.8402,36.8557,341562.0
2016-07-15 15:00:00,47.59,47.6,47.55,47.55,445042.0,36.8557,36.8634,36.8247,36.8247,445042.0
2016-07-15 15:10:00,47.56,47.58,47.54,47.55,361555.0,36.8324,36.8479,36.817,36.8247,361555.0
2016-07-15 15:20:00,47.54,47.6,47.53,47.6,548974.0,36.817,36.8634,36.8092,36.8634,548974.0
2016-07-15 15:30:00,47.6,47.63,47.57,47.6,696366.0,36.8634,36.8867,36.8402,36.8634,696366.0
2016-07-15 15:40:00,47.61,47.61,47.55,47.57,810781.0,36.8712,36.8712,36.8247,36.8402,810781.0
2016-07-15 15:50:00,47.57,47.76,47.55,47.69,3030086.0,36.8402,36.9873,36.8247,36.9331,3030086.0
2016-07-18 09:30:00,47.81,47.98,47.78,47.91,1852778.0,37.0261,37.1577,37.0028,37.1035,1852778.0
2016-07-18 09:40:00,47.9,47.92,47.79,47.83,1298351.0,37.0958,37.1112,37.0106,37.0415,1298351.0
2016-07-18 09:50:00,47.84,47.93,47.83,47.83,725938.0,37.0493,37.119,37.0415,37.0415,725938.0
2016-07-18 10:00:00,47.83,47.9,47.81,47.84,634363.0,37.0415,37.0958,37.0261,37.0493,634363.0
2016-07-18 10:10:00,47.85,47.88,47.83,47.87,742196.0,37.057,37.0803,37.0415,37.0725,742196.0
2016-07-18 10:20:00,47.86,47.97,47.83,47.95,753255.0,37.0648,37.15,37.0415,37.1345,753255.0
2016-07-18 10:30:00,47.95,48.05,47.94,48.0,832812.0,37.1345,37.2119,37.1267,37.1732,832812.0
2016-07-18 10:40:00,48.01,48.02,47.96,48.0,422832.0,37.1809,37.1887,37.1422,37.1732,422832.0
2016-07-18 10:50:00,48.0,48.02,47.99,48.02,382285.0,37.1732,37.1887,37.1655,37.1887,382285.0
2016-07-18 11:00:00,48.02,48.16,48.01,48.15,721574.0,37.1887,37.2971,37.1809,37.2894,721574.0
2016-07-18 11:10:00,48.16,48.16,48.1,48.16,398088.0,37.2971,37.2971,37.2506,37.2971,398088.0
2016-07-18 11:20:00,48.15,48.24,48.15,48.18,507961.0,37.2894,37.3591,37.2894,37.3126,507961.0
2016-07-18 11:30:00,48.19,48.23,48.15,48.23,724477.0,37.3203,37.3513,37.2894,37.3513,724477.0
2016-07-18 11:40:00,48.23,48.23,48.16,48.16,553466.0,37.3513,37.3513,37.2971,37.2971,553466.0
2016-07-18 11:50:00,48.16,48.23,48.14,48.2,527078.0,37.2971,37.3513,37.2816,37.3281,527078.0
2016-07-18 12:00:00,48.19,48.2,48.15,48.18,328000.0,37.3203,37.3281,37.2894,37.3126,328000.0
2016-07-18 12:10:00,48.18,48.21,48.16,48.19,330605.0,37.3126,37.3358,37.2971,37.3203,330605.0
2016-07-18 12:20:00,48.19,48.24,48.18,48.22,411866.0,37.3203,37.3591,37.3126,37.3436,411866.0
2016-07-18 12:30:00,48.22,48.23,48.16,48.19,368494.0,37.3436,37.3513,37.2971,37.3203,368494.0
2016-07-18 12:40:00,48.18,48.22,48.17,48.2,266161.0,37.3126,37.3436,37.3049,37.3281,266161.0
2016-07-18 12:50:00,48.2,48.28,48.18,48.24,529655.0,37.3281,37.39,37.3126,37.3591,529655.0
2016-07-18 13:00:00,48.24,48.27,48.22,48.25,339606.0,37.3591,37.3823,37.3436,37.3668,339606.0
2016-07-18 13:10:00,48.25,48.25,48.16,48.18,370509.0,37.3668,37.3668,37.2971,37.3126,370509.0
2016-07-18 13:20:00,48.18,48.2,48.16,48.19,267345.0,37.3126,37.3281,37.2971,37.3203,267345.0
2016-07-18 13:30:00,48.19,48.2,48.17,48.19,405213.0,37.3203,37.3281,37.3049,37.3203,405213.0
2016-07-18 13:40:00,48.19,48.2,48.16,48.18,351502.0,37.3203,37.3281,37.2971,37.3126,351502.0
2016-07-18 13:50:00,48.18,48.21,48.17,48.21,284542.0,37.3126,37.3358,37.3049,37.3358,284542.0
2016-07-18 14:00:00,48.21,48.24,48.19,48.23,406704.0,37.3358,37.3591,37.3203,37.3513,406704.0
2016-07-18 14:10:00,48.24,48.26,48.2,48.21,394341.0,37.3591,37.3746,37.3281,37.3358,394341.0
2016-07-18 14:20:00,48.21,48.24,48.2,48.24,210643.0,37.3358,37.3591,37.3281,37.3591,210643.0
2016-07-18 14:30:00,48.24,48.24,48.21,48.22,239704.0,37.3591,37.3591,37.3358,37.3436,239704.0
2016-07-18 14:40:00,48.23,48.25,48.22,48.23,300687.0,37.3513,37.3668,37.3436,37.3513,300687.0
2016-07-18 14:50:00,48.24,48.28,48.23,48.28,304732.0,37.3591,37.39,37.3513,37.39,304732.0
2016-07-18 15:00:00,48.28,48.29,48.24,48.27,284180.0,37.39,37.3978,37.3591,37.3823,284180.0
2016-07-18 15:10:00,48.27,48.32,48.27,48.3,402209.0,37.3823,37.421,37.3823,37.4055,402209.0
2016-07-18 15:20:00,48.3,48.32,48.3,48.32,377146.0,37.4055,37.421,37.4055,37.421,377146.0
2016-07-18 15:30:00,48.32,48.32,48.29,48.3,494136.0,37.421,37.421,37.3978,37.4055,494136.0
2016-07-18 15:40:00,48.3,48.33,48.29,48.31,948453.0,37.4055,37.4288,37.3978,37.4133,948453.0
2016-07-18 15:50:00,48.3,48.31,48.25,48.26,1852775.0,37.4055,37.4133,37.3668,37.3746,1852775.0
2016-07-19 09:30:00,48.08,48.25,48.04,48.14,784382.0,37.2352,37.3668,37.2042,37.2816,784382.0
2016-07-19 09:40:00,48.14,48.29,48.12,48.23,522311.0,37.2816,37.3978,37.2661,37.3513,522311.0
2016-07-19 09:50:00,48.23,48.33,48.2,48.31,488320.0,37.3513,37.4288,37.3281,37.4133,488320.0
2016-07-19 10:00:00,48.3,48.31,48.19,48.21,502647.0,37.4055,37.4133,37.3203,37.3358,502647.0
2016-07-19 10:10:00,48.22,48.33,48.21,48.32,523646.0,37.3436,37.4288,37.3358,37.421,523646.0
2016-07-19 10:20:00,48.32,48.39,48.28,48.28,293864.0,37.421,37.4752,37.39,37.39,293864.0
2016-07-19 10:30:00,48.29,48.34,48.23,48.29,362649.0,37.3978,37.4365,37.3513,37.3978,362649.0
2016-07-19 10:40:00,48.29,48.3,48.24,48.28,274648.0,37.3978,37.4055,37.3591,37.39,274648.0
2016-07-19 10:50:00,48.28,48.33,48.24,48.33,166216.0,37.39,37.4288,37.3591,37.4288,166216.0
2016-07-19 11:00:00,48.32,48.43,48.3,48.41,361737.0,37.421,37.5062,37.4055,37.4907,361737.0
2016-07-19 11:10:00,48.41,48.42,48.33,48.37,341443.0,37.4907,37.4985,37.4288,37.4597,341443.0
2016-07-19 11:20:00,48.36,48.46,48.35,48.45,478315.0,37.452,37.5294,37.4443,37.5217,478315.0
2016-07-19 11:30:00,48.44,48.55,48.44,48.47,1093521.0,37.5139,37.5991,37.5139,37.5372,1093521.0
2016-07-19 11:40:00,48.47,48.5,48.36,48.39,347421.0,37.5372,37.5604,37.452,37.4752,347421.0
2016-07-19 11:50:00,48.39,48.42,48.36,48.39,294856.0,37.4752,37.4985,37.452,37.4752,294856.0
2016-07-19 12:00:00,48.4,48.4,48.35,48.36,590607.0,37.483,37.483,37.4443,37.452,590607.0
2016-07-19 12:10:00,48.37,48.41,48.35,48.39,158036.0,37.4597,37.4907,37.4443,37.4752,158036.0
2016-07-19 12:20:00,48.39,48.4,48.35,48.39,128445.0,37.4752,37.483,37.4443,37.4752,128445.0
2016-07-19 12:30:00,48.39,48.42,48.33,48.35,237115.0,37.4752,37.4985,37.4288,37.4443,237115.0
2016-07-19 12:40:00,48.35,48.37,48.33,48.36,378617.0,37.4443,37.4597,37.4288,37.452,378617.0
2016-07-19 12:50:00,48.36,48.4,48.33,48.34,143246.0,37.452,37.483,37.4288,37.4365,143246.0
2016-07-19 13:00:00,48.33,48.35,48.29,48.32,169312.0,37.4288,37.4443,37.3978,37.421,169312.0
2016-07-19 13:10:00,48.32,48.35,48.31,48.34,206442.0,37.421,37.4443,37.4133,37.4365,206442.0
2016-07-19 13:20:00,48.34,48.35,48.29,48.3,141338.0,37.4365,37.4443,37.3978,37.4055,141338.0
2016-07-19 13:30:00,48.29,48.32,48.28,48.32,244043.0,37.3978,37.421,37.39,37.421,244043.0
2016-07-19 13:40:00,48.31,48.34,48.31,48.32,108428.0,37.4133,37.4365,37.4133,37.421,108428.0
2016-07-19 13:50:00,48.32,48.33,48.3,48.3,164651.0,37.421,37.4288,37.4055,37.4055,164651.0
2016-07-19 14:00:00,48.3,48.35,48.29,48.35,265173.0,37.4055,37.4443,37.3978,37.4443,265173.0
2016-07-19 14:10:00,48.35,48.35,48.31,48.32,195151.0,37.4443,37.4443,37.4133,37.421,195151.0
2016-07-19 14:20:00,48.32,48.35,48.32,48.33,173744.0,37.421,37.4443,37.421,37.4288,173744.0
2016-07-19 14:30:00,48.34,48.36,48.31,48.33,212651.0,37.4365,37.452,37.4133,37.4288,212651.0
2016-07-19 14:40:00,48.33,48.36,48.32,48.35,178423.0,37.4288,37.452,37.421,37.4443,178423.0
2016-07-19 14:50:00,48.34,48.41,48.34,48.37,339753.0,37.4365,37.4907,37.4365,37.4597,339753.0
2016-07-19 15:00:00,48.37,48.39,48.34,48.36,184584.0,37.4597,37.4752,37.4365,37.452,184584.0
2016-07-19 15:10:00,48.35,48.36,48.29,48.29,361976.0,37.4443,37.452,37.3978,37.3978,361976.0
2016-07-19 15:20:00,48.29,48.35,48.29,48.33,869085.0,37.3978,37.4443,37.3978,37.4288,869085.0
2016-07-19 15:30:00,48.33,48.35,48.32,48.34,240847.0,37.4288,37.4443,37.421,37.4365,240847.0
2016-07-19 15:40:00,48.34,48.37,48.34,48.36,407225.0,37.4365,37.4597,37.4365,37.452,407225.0
2016-07-19 15:50:00,48.35,48.38,48.31,48.37,1019041.0,37.4443,37.4675,37.4133,37.4597,1019041.0
2016-07-20 09:30:00,48.59,48.61,48.4,48.47,868759.0,37.6301,37.6456,37.483,37.5372,868759.0
2016-07-20 09:40:00,48.48,48.54,48.4,48.51,792374.0,37.5449,37.5914,37.483,37.5682,792374.0
2016-07-20 09:50:00,48.5,48.55,48.47,48.52,329243.0,37.5604,37.5991,37.5372,37.5759,329243.0
2016-07-20 10:00:00,48.52,48.52,48.47,48.49,534262.0,37.5759,37.5759,37.5372,37.5527,534262.0
2016-07-20 10:10:00,48.49,48.62,48.47,48.62,420105.0,37.5527,37.6533,37.5372,37.6533,420105.0
2016-07-20 10:20:00,48.62,48.63,48.55,48.57,250252.0,37.6533,37.6611,37.5991,37.6146,250252.0
2016-07-20 10:30:00,48.57,48.6,48.55,48.59,216835.0,37.6146,37.6379,37.5991,37.6301,216835.0
2016-07-20 10:40:00,48.59,48.64,48.58,48.6,272907.0,37.6301,37.6688,37.6224,37.6379,272907.0
2016-07-20 10:50:00,48.6,48.64,48.58,48.6,251514.0,37.6379,37.6688,37.6224,37.6379,251514.0
2016-07-20 11:00:00,48.59,48.67,48.59,48.61,255781.0,37.6301,37.6921,37.6301,37.6456,255781.0
2016-07-20 11:10:00,48.6,48.62,48.55,48.55,339406.0,37.6379,37.6533,37.5991,37.5991,339406.0
2016-07-20 11:20:00,48.56,48.6,48.54,48.58,337118.0,37.6069,37.6379,37.5914,37.6224,337118.0
2016-07-20 11:30:00,48.58,48.61,48.5,48.55,348880.0,37.6224,37.6456,37.5604,37.5991,348880.0
2016-07-20 11:40:00,48.55,48.57,48.52,48.55,226305.0,37.5991,37.6146,37.5759,37.5991,226305.0
2016-07-20 11:50:00,48.54,48.57,48.52,48.52,208232.0,37.5914,37.6146,37.5759,37.5759,208232.0
2016-07-20 12:00:00,48.52,48.56,48.51,48.53,496766.0,37.5759,37.6069,37.5682,37.5836,496766.0
2016-07-20 12:10:00,48.54,48.59,48.54,48.55,225840.0,37.5914,37.6301,37.5914,37.5991,225840.0
2016-07-20 12:20:00,48.55,48.58,48.54,48.55,194320.0,37.5991,37.6224,37.5914,37.5991,194320.0
2016-07-20 12:30:00,48.55,48.56,48.48,48.5,181197.0,37.5991,37.6069,37.5449,37.5604,181197.0
2016-07-20 12:40:00,48.5,48.52,48.48,48.51,251729.0,37.5604,37.5759,37.5449,37.5682,251729.0
2016-07-20 12:50:00,48.5,48.53,48.5,48.52,255518.0,37.5604,37.5836,37.5604,37.5759,255518.0
2016-07-20 13:00:00,48.52,48.53,48.51,48.51,200622.0,37.5759,37.5836,37.5682,37.5682,200622.0
2016-07-20 13:10:00,48.52,48.54,48.5,48.52,239533.0,37.5759,37.5914,37.5604,37.5759,239533.0
2016-07-20 13:20:00,48.53,48.54,48.51,48.52,144670.0,37.5836,37.5914,37.5682,37.5759,144670.0
2016-07-20 13:30:00,48.52,48.53,48.5,48.51,208537.0,37.5759,37.5836,37.5604,37.5682,208537.0
2016-07-20 13:40:00,48.51,48.53,48.46,48.47,232006.0,37.5682,37.5836,37.5294,37.5372,232006.0
2016-07-20 13:50:00,48.48,48.5,48.45,48.47,259247.0,37.5449,37.5604,37.5217,37.5372,259247.0
2016-07-20 14:00:00,48.47,48.52,48.47,48.51,181672.0,37.5372,37.5759,37.5372,37.5682,181672.0
2016-07-20 14:10:00,48.52,48.54,48.51,48.52,199842.0,37.5759,37.5914,37.5682,37.5759,199842.0
2016-07-20 14:20:00,48.52,48.54,48.51,48.54,233748.0,37.5759,37.5914,37.5682,37.5914,233748.0
2016-07-20 14:30:00,48.54,48.55,48.51,48.54,257077.0,37.5914,37.5991,37.5682,37.5914,257077.0
2016-07-20 14:40:00,48.54,48.59,48.52,48.54,327165.0,37.5914,37.6301,37.5759,37.5914,327165.0
2016-07-20 14:50:00,48.55,48.58,48.51,48.54,331022.0,37.5991,37.6224,37.5682,37.5914,331022.0
2016-07-20 15:00:00,48.54,48.57,48.51,48.53,451947.0,37.5914,37.6146,37.5682,37.5836,451947.0
2016-07-20 15:10:00,48.52,48.56,48.51,48.53,375819.0,37.5759,37.6069,37.5682,37.5836,375819.0
2016-07-20 15:20:00,48.54,48.55,48.49,48.52,379189.0,37.5914,37.5991,37.5527,37.5759,379189.0
2016-07-20 15:30:00,48.52,48.62,48.51,48.62,615649.0,37.5759,37.6533,37.5682,37.6533,615649.0
2016-07-20 15:40:00,48.62,48.69,48.61,48.65,712095.0,37.6533,37.7076,37.6456,37.6766,712095.0
2016-07-20 15:50:00,48.65,48.65,48.58,48.6,1436217.0,37.6766,37.6766,37.6224,37.6379,1436217.0
2016-07-21 09:30:00,48.65,48.68,48.51,48.63,729388.0,37.6766,37.6998,37.5682,37.6611,729388.0
2016-07-21 09:40:00,48.61,48.78,48.61,48.66,579950.0,37.6456,37.7773,37.6456,37.6843,579950.0
2016-07-21 09:50:00,48.66,48.81,48.65,48.72,605129.0,37.6843,37.8005,37.6766,37.7308,605129.0
2016-07-21 10:00:00,48.71,48.76,48.62,48.66,353305.0,37.723,37.7618,37.6533,37.6843,353305.0
2016-07-21 10:10:00,48.65,48.72,48.63,48.65,537906.0,37.6766,37.7308,37.6611,37.6766,537906.0
2016-07-21 10:20:00,48.65,48.7,48.57,48.61,327975.0,37.6766,37.7153,37.6146,37.6456,327975.0
2016-07-21 10:30:00,48.61,48.68,48.59,48.66,313950.0,37.6456,37.6998,37.6301,37.6843,313950.0
2016-07-21 10:40:00,48.66,48.69,48.61,48.62,230325.0,37.6843,37.7076,37.6456,37.6533,230325.0
2016-07-21 10:50:00,48.62,48.68,48.61,48.66,342318.0,37.6533,37.6998,37.6456,37.6843,342318.0
2016-07-21 11:00:00,48.66,48.66,48.59,48.61,291338.0,37.6843,37.6843,37.6301,37.6456,291338.0
2016-07-21 11:10:00,48.61,48.62,48.55,48.57,428521.0,37.6456,37.6533,37.5991,37.6146,428521.0
2016-07-21 11:20:00,48.57,48.62,48.56,48.62,346983.0,37.6146,37.6533,37.6069,37.6533,346983.0
2016-07-21 11:30:00,48.62,48.62,48.53,48.54,367373.0,37.6533,37.6533,37.5836,37.5914,367373.0
2016-07-21 11:40:00,48.54,48.58,48.5,48.52,1009680.0,37.5914,37.6224,37.5604,37.5759,1009680.0
2016-07-21 11:50:00,48.52,48.55,48.48,48.54,470200.0,37.5759,37.5991,37.5449,37.5914,470200.0
2016-07-21 12:00:00,48.54,48.57,48.53,48.53,191613.0,37.5914,37.6146,37.5836,37.5836,191613.0
2016-07-21 12:10:00,48.53,48.58,48.53,48.54,312452.0,37.5836,37.6224,37.5836,37.5914,312452.0
2016-07-21 12:20:00,48.54,48.55,48.5,48.52,339448.0,37.5914,37.5991,37.5604,37.5759,339448.0
2016-07-21 12:30:00,48.52,48.53,48.49,48.52,232456.0,37.5759,37.5836,37.5527,37.5759,232456.0
2016-07-21 12:40:00,48.52,48.52,48.46,48.46,164996.0,37.5759,37.5759,37.5294,37.5294,164996.0
2016-07-21 12:50:00,48.47,48.53,48.46,48.52,325108.0,37.5372,37.5836,37.5294,37.5759,325108.0
2016-07-21 13:00:00,48.51,48.51,48.46,48.47,155744.0,37.5682,37.5682,37.5294,37.5372,155744.0
2016-07-21 13:10:00,48.47,48.55,48.46,48.55,117265.0,37.5372,37.5991,37.5294,37.5991,117265.0
2016-07-21 13:20:00,48.55,48.57,48.51,48.53,152882.0,37.5991,37.6146,37.5682,37.5836,152882.0
2016-07-21 13:30:00,48.53,48.53,48.48,48.49,233889.0,37.5836,37.5836,37.5449,37.5527,233889.0
2016-07-21 13:40:00,48.48,48.5,48.4,48.41,157938.0,37.5449,37.5604,37.483,37.4907,157938.0
2016-07-21 13:50:00,48.4,48.42,48.34,48.42,331914.0,37.483,37.4985,37.4365,37.4985,331914.0
2016-07-21 14:00:00,48.42,48.47,48.39,48.45,216811.0,37.4985,37.5372,37.4752,37.5217,216811.0
2016-07-21 14:10:00,48.45,48.45,48.36,48.41,249046.0,37.5217,37.5217,37.452,37.4907,249046.0
2016-07-21 14:20:00,48.4,48.43,48.4,48.41,199982.0,37.483,37.5062,37.483,37.4907,199982.0
2016-07-21 14:30:00,48.41,48.44,48.4,48.41,178868.0,37.4907,37.5139,37.483,37.4907,178868.0
2016-07-21 14:40:00,48.41,48.43,48.39,48.42,309001.0,37.4907,37.5062,37.4752,37.4985,309001.0
2016-07-21 14:50:00,48.41,48.44,48.4,48.42,174294.0,37.4907,37.5139,37.483,37.4985,174294.0
2016-07-21 15:00:00,48.42,48.42,48.35,48.35,303596.0,37.4985,37.4985,37.4443,37.4443,303596.0
2016-07-21 15:10:00,48.36,48.36,48.33,48.34,301909.0,37.452,37.452,37.4288,37.4365,301909.0
2016-07-21 15:20:00,48.35,48.37,48.33,48.35,313801.0,37.4443,37.4597,37.4288,37.4443,313801.0
2016-07-21 15:30:00,48.35,48.37,48.32,48.33,495285.0,37.4443,37.4597,37.421,37.4288,495285.0
2016-07-21 15:40:00,48.33,48.36,48.29,48.29,572402.0,37.4288,37.452,37.3978,37.3978,572402.0
2016-07-21 15:50:00,48.3,48.33,48.29,48.3,897388.0,37.4055,37.4288,37.3978,37.4055,897388.0
2016-07-22 09:30:00,48.32,48.34,48.1,48.25,697539.0,37.421,37.4365,37.2506,37.3668,697539.0
2016-07-22 09:40:00,48.26,48.31,48.2,48.23,619664.0,37.3746,37.4133,37.3281,37.3513,619664.0
2016-07-22 09:50:00,48.23,48.27,48.13,48.19,502061.0,37.3513,37.3823,37.2739,37.3203,502061.0
2016-07-22 10:00:00,48.2,48.31,48.2,48.25,419999.0,37.3281,37.4133,37.3281,37.3668,419999.0
2016-07-22 10:10:00,48.26,48.27,48.17,48.19,350526.0,37.3746,37.3823,37.3049,37.3203,350526.0
2016-07-22 10:20:00,48.19,48.25,48.18,48.21,435693.0,37.3203,37.3668,37.3126,37.3358,435693.0
2016-07-22 10:30:00,48.2,48.22,48.12,48.14,275204.0,37.3281,37.3436,37.2661,37.2816,275204.0
2016-07-22 10:40:00,48.14,48.2,48.12,48.17,223176.0,37.2816,37.3281,37.2661,37.3049,223176.0
2016-07-22 10:50:00,48.18,48.21,48.16,48.2,349617.0,37.3126,37.3358,37.2971,37.3281,349617.0
2016-07-22 11:00:00,48.2,48.21,48.12,48.13,304681.0,37.3281,37.3358,37.2661,37.2739,304681.0
2016-07-22 11:10:00,48.13,48.14,48.1,48.12,293351.0,37.2739,37.2816,37.2506,37.2661,293351.0
2016-07-22 11:20:00,48.12,48.15,48.1,48.11,217754.0,37.2661,37.2894,37.2506,37.2584,217754.0
2016-07-22 11:30:00,48.11,48.12,48.1,48.1,211673.0,37.2584,37.2661,37.2506,37.2506,211673.0
2016-07-22 11:40:00,48.11,48.12,48.1,48.1,181304.0,37.2584,37.2661,37.2506,37.2506,181304.0
2016-07-22 11:50:00,48.11,48.25,48.1,48.24,332516.0,37.2584,37.3668,37.2506,37.3591,332516.0
2016-07-22 12:00:00,48.24,48.28,48.2,48.28,285066.0,37.3591,37.39,37.3281,37.39,285066.0
2016-07-22 12:10:00,48.28,48.34,48.27,48.3,176574.0,37.39,37.4365,37.3823,37.4055,176574.0
2016-07-22 12:20:00,48.3,48.33,48.28,48.31,302271.0,37.4055,37.4288,37.39,37.4133,302271.0
2016-07-22 12:30:00,48.32,48.34,48.27,48.28,151650.0,37.421,37.4365,37.3823,37.39,151650.0
2016-07-22 12:40:00,48.28,48.35,48.27,48.35,101467.0,37.39,37.4443,37.3823,37.4443,101467.0
2016-07-22 12:50:00,48.34,48.36,48.3,48.32,218680.0,37.4365,37.452,37.4055,37.421,218680.0
2016-07-22 13:00:00,48.32,48.34,48.3,48.33,115434.0,37.421,37.4365,37.4055,37.4288,115434.0
2016-07-22 13:10:00,48.33,48.33,48.29,48.3,129915.0,37.4288,37.4288,37.3978,37.4055,129915.0
2016-07-22 13:20:00,48.3,48.34,48.27,48.33,147680.0,37.4055,37.4365,37.3823,37.4288,147680.0
2016-07-22 13:30:00,48.32,48.34,48.29,48.3,137363.0,37.421,37.4365,37.3978,37.4055,137363.0
2016-07-22 13:40:00,48.29,48.32,48.29,48.29,179484.0,37.3978,37.421,37.3978,37.3978,179484.0
2016-07-22 13:50:00,48.29,48.3,48.26,48.27,189337.0,37.3978,37.4055,37.3746,37.3823,189337.0
2016-07-22 14:00:00,48.27,48.27,48.25,48.27,153690.0,37.3823,37.3823,37.3668,37.3823,153690.0
2016-07-22 14:10:00,48.27,48.29,48.26,48.28,150430.0,37.3823,37.3978,37.3746,37.39,150430.0
2016-07-22 14:20:00,48.28,48.29,48.26,48.27,153429.0,37.39,37.3978,37.3746,37.3823,153429.0
2016-07-22 14:30:00,48.27,48.27,48.22,48.23,272979.0,37.3823,37.3823,37.3436,37.3513,272979.0
2016-07-22 14:40:00,48.23,48.26,48.22,48.25,232485.0,37.3513,37.3746,37.3436,37.3668,232485.0
2016-07-22 14:50:00,48.25,48.26,48.23,48.25,255207.0,37.3668,37.3746,37.3513,37.3668,255207.0
2016-07-22 15:00:00,48.25,48.28,48.24,48.28,156780.0,37.3668,37.39,37.3591,37.39,156780.0
2016-07-22 15:10:00,48.27,48.31,48.27,48.31,188412.0,37.3823,37.4133,37.3823,37.4133,188412.0
2016-07-22 15:20:00,48.31,48.35,48.3,48.31,301580.0,37.4133,37.4443,37.4055,37.4133,301580.0
2016-07-22 15:30:00,48.31,48.32,48.28,48.32,417382.0,37.4133,37.421,37.39,37.421,417382.0
2016-07-22 15:40:00,48.31,48.33,48.3,48.31,352092.0,37.4133,37.4288,37.4055,37.4133,352092.0
2016-07-22 15:50:00,48.31,48.32,48.27,48.32,1095706.0,37.4133,37.421,37.3823,37.421,1095706.0
2016-07-25 09:30:00,48.24,48.26,48.13,48.17,515302.0,37.3591,37.3746,37.2739,37.3049,515302.0
2016-07-25 09:40:00,48.17,48.21,48.13,48.14,303206.0,37.3049,37.3358,37.2739,37.2816,303206.0
2016-07-25 09:50:00,48.14,48.21,48.11,48.19,380936.0,37.2816,37.3358,37.2584,37.3203,380936.0
2016-07-25 10:00:00,48.19,48.2,48.03,48.03,493330.0,37.3203,37.3281,37.1964,37.1964,493330.0
2016-07-25 10:10:00,48.03,48.04,47.95,48.0,487757.0,37.1964,37.2042,37.1345,37.1732,487757.0
2016-07-25 10:20:00,48.01,48.01,47.96,48.0,319892.0,37.1809,37.1809,37.1422,37.1732,319892.0
2016-07-25 10:30:00,48.0,48.01,47.96,48.0,458613.0,37.1732,37.1809,37.1422,37.1732,458613.0
2016-07-25 10:40:00,48.0,48.01,47.96,47.98,338117.0,37.1732,37.1809,37.1422,37.1577,338117.0
2016-07-25 10:50:00,47.98,48.01,47.95,47.97,253691.0,37.1577,37.1809,37.1345,37.15,253691.0
2016-07-25 11:00:00,47.97,48.0,47.88,47.88,261432.0,37.15,37.1732,37.0803,37.0803,261432.0
2016-07-25 11:10:00,47.88,47.93,47.85,47.92,287455.0,37.0803,37.119,37.057,37.1112,287455.0
2016-07-25 11:20:00,47.91,47.95,47.88,47.93,198379.0,37.1035,37.1345,37.0803,37.119,198379.0
2016-07-25 11:30:00,47.92,47.99,47.9,47.91,381915.0,37.1112,37.1655,37.0958,37.1035,381915.0
2016-07-25 11:40:00,47.91,47.97,47.89,47.94,242462.0,37.1035,37.15,37.088,37.1267,242462.0
2016-07-25 11:50:00,47.93,48.01,47.91,47.98,234391.0,37.119,37.1809,37.1035,37.1577,234391.0
2016-07-25 12:00:00,47.98,48.03,47.98,48.03,153750.0,37.1577,37.1964,37.1577,37.1964,153750.0
2016-07-25 12:10:00,48.03,48.03,47.98,47.99,104304.0,37.1964,37.1964,37.1577,37.1655,104304.0
2016-07-25 12:20:00,48.0,48.04,47.98,48.02,172933.0,37.1732,37.2042,37.1577,37.1887,172933.0
2016-07-25 12:30:00,48.01,48.05,48.0,48.03,137092.0,37.1809,37.2119,37.1732,37.1964,137092.0
2016-07-25 12:40:00,48.03,48.09,48.02,48.08,175425.0,37.1964,37.2429,37.1887,37.2352,175425.0
2016-07-25 12:50:00,48.09,48.11,48.07,48.09,152774.0,37.2429,37.2584,37.2274,37.2429,152774.0
2016-07-25 13:00:00,48.09,48.1,47.99,48.02,298642.0,37.2429,37.2506,37.1655,37.1887,298642.0
2016-07-25 13:10:00,48.02,48.04,47.99,47.99,163835.0,37.1887,37.2042,37.1655,37.1655,163835.0
2016-07-25 13:20:00,47.99,48.06,47.99,48.05,133576.0,37.1655,37.2197,37.1655,37.2119,133576.0
2016-07-25 13:30:00,48.05,48.07,48.01,48.05,153991.0,37.2119,37.2274,37.1809,37.2119,153991.0
2016-07-25 13:40:00,48.05,48.06,48.02,48.04,95011.0,37.2119,37.2197,37.1887,37.2042,95011.0
2016-07-25 13:50:00,48.04,48.05,48.03,48.03,77135.0,37.2042,37.2119,37.1964,37.1964,77135.0
2016-07-25 14:00:00,48.03,48.08,48.03,48.06,108639.0,37.1964,37.2352,37.1964,37.2197,108639.0
2016-07-25 14:10:00,48.05,48.08,48.04,48.05,106049.0,37.2119,37.2352,37.2042,37.2119,106049.0
2016-07-25 14:20:00,48.04,48.05,48.0,48.02,158443.0,37.2042,37.2119,37.1732,37.1887,158443.0
2016-07-25 14:30:00,48.02,48.03,48.0,48.01,106371.0,37.1887,37.1964,37.1732,37.1809,106371.0
2016-07-25 14:40:00,48.0,48.02,47.98,48.0,153179.0,37.1732,37.1887,37.1577,37.1732,153179.0
2016-07-25 14:50:00,48.0,48.01,47.99,48.01,121789.0,37.1732,37.1809,37.1655,37.1809,121789.0
2016-07-25 15:00:00,48.01,48.01,47.96,47.97,399015.0,37.1809,37.1809,37.1422,37.15,399015.0
2016-07-25 15:10:00,47.96,48.02,47.96,48.0,213910.0,37.1422,37.1887,37.1422,37.1732,213910.0
2016-07-25 15:20:00,47.99,48.06,47.99,48.04,377545.0,37.1655,37.2197,37.1655,37.2042,377545.0
2016-07-25 15:30:00,48.05,48.1,48.04,48.09,244396.0,37.2119,37.2506,37.2042,37.2429,244396.0
2016-07-25 15:40:00,48.09,48.11,48.08,48.08,538080.0,37.2429,37.2584,37.2352,37.2352,538080.0
2016-07-25 15:50:00,48.08,48.12,48.06,48.11,954531.0,37.2352,37.2661,37.2197,37.2584,954531.0
2016-07-26 09:30:00,48.03,48.17,47.97,48.07,591834.0,37.1964,37.3049,37.15,37.2274,591834.0
2016-07-26 09:40:00,48.07,48.14,48.04,48.11,484206.0,37.2274,37.2816,37.2042,37.2584,484206.0
2016-07-26 09:50:00,48.11,48.12,48.03,48.09,247430.0,37.2584,37.2661,37.1964,37.2429,247430.0
2016-07-26 10:00:00,48.09,48.13,48.02,48.03,588589.0,37.2429,37.2739,37.1887,37.1964,588589.0
2016-07-26 10:10:00,48.03,48.09,48.0,48.06,192131.0,37.1964,37.2429,37.1732,37.2197,192131.0
2016-07-26 10:20:00,48.06,48.1,48.04,48.08,234873.0,37.2197,37.2506,37.2042,37.2352,234873.0
2016-07-26 10:30:00,48.08,48.12,48.02,48.04,363214.0,37.2352,37.2661,37.1887,37.2042,363214.0
2016-07-26 10:40:00,48.04,48.05,48.0,48.01,321229.0,37.2042,37.2119,37.1732,37.1809,321229.0
2016-07-26 10:50:00,48.0,48.05,47.87,47.87,501301.0,37.1732,37.2119,37.0725,37.0725,501301.0
2016-07-26 11:00:00,47.86,47.98,47.85,47.93,292593.0,37.0648,37.1577,37.057,37.119,292593.0
2016-07-26 11:10:00,47.92,47.97,47.9,47.93,541574.0,37.1112,37.15,37.0958,37.119,541574.0
2016-07-26 11:20:00,47.92,47.94,47.88,47.89,370744.0,37.1112,37.1267,37.0803,37.088,370744.0
2016-07-26 11:30:00,47.89,47.94,47.87,47.91,322862.0,37.088,37.1267,37.0725,37.1035,322862.0
2016-07-26 11:40:00,47.92,47.95,47.87,47.89,269899.0,37.1112,37.1345,37.0725,37.088,269899.0
2016-07-26 11:50:00,47.89,47.98,47.89,47.93,369636.0,37.088,37.1577,37.088,37.119,369636.0
2016-07-26 12:00:00,47.94,47.94,47.89,47.91,173890.0,37.1267,37.1267,37.088,37.1035,173890.0
2016-07-26 12:10:00,47.91,47.94,47.89,47.92,142095.0,37.1035,37.1267,37.088,37.1112,142095.0
2016-07-26 12:20:00,47.92,47.98,47.92,47.93,212393.0,37.1112,37.1577,37.1112,37.119,212393.0
2016-07-26 12:30:00,47.93,47.96,47.87,47.9,356096.0,37.119,37.1422,37.0725,37.0958,356096.0
2016-07-26 12:40:00,47.9,47.92,47.87,47.9,229009.0,37.0958,37.1112,37.0725,37.0958,229009.0
2016-07-26 12:50:00,47.9,47.91,47.85,47.89,231184.0,37.0958,37.1035,37.057,37.088,231184.0
2016-07-26 13:00:00,47.88,47.9,47.87,47.88,464767.0,37.0803,37.0958,37.0725,37.0803,464767.0
2016-07-26 13:10:00,47.87,47.89,47.86,47.89,183021.0,37.0725,37.088,37.0648,37.088,183021.0
2016-07-26 13:20:00,47.89,47.9,47.82,47.82,341298.0,37.088,37.0958,37.0338,37.0338,341298.0
2016-07-26 13:30:00,47.82,47.85,47.81,47.82,403024.0,37.0338,37.057,37.0261,37.0338,403024.0
2016-07-26 13:40:00,47.83,47.84,47.81,47.82,314550.0,37.0415,37.0493,37.0261,37.0338,314550.0
2016-07-26 13:50:00,47.83,47.85,47.81,47.84,328676.0,37.0415,37.057,37.0261,37.0493,328676.0
2016-07-26 14:00:00,47.84,47.88,47.82,47.82,286763.0,37.0493,37.0803,37.0338,37.0338,286763.0
2016-07-26 14:10:00,47.83,47.85,47.8,47.85,288529.0,37.0415,37.057,37.0183,37.057,288529.0
2016-07-26 14:20:00,47.86,47.87,47.83,47.87,283891.0,37.0648,37.0725,37.0415,37.0725,283891.0
2016-07-26 14:30:00,47.87,47.9,47.86,47.87,415420.0,37.0725,37.0958,37.0648,37.0725,415420.0
2016-07-26 14:40:00,47.88,47.92,47.86,47.87,462144.0,37.0803,37.1112,37.0648,37.0725,462144.0
2016-07-26 14:50:00,47.88,47.89,47.85,47.86,253856.0,37.0803,37.088,37.057,37.0648,253856.0
2016-07-26 15:00:00,47.85,47.89,47.85,47.89,286214.0,37.057,37.088,37.057,37.088,286214.0
2016-07-26 15:10:00,47.89,47.91,47.87,47.87,371724.0,37.088,37.1035,37.0725,37.0725,371724.0
2016-07-26 15:20:00,47.88,47.88,47.86,47.88,371080.0,37.0803,37.0803,37.0648,37.0803,371080.0
2016-07-26 15:30:00,47.88,47.94,47.87,47.94,411824.0,37.0803,37.1267,37.0725,37.1267,411824.0
2016-07-26 15:40:00,47.94,47.97,47.93,47.93,604703.0,37.1267,37.15,37.119,37.119,604703.0
2016-07-26 15:50:00,47.94,47.97,47.91,47.95,820514.0,37.1267,37.15,37.1035,37.1345,820514.0
2016-07-27 09:30:00,47.95,48.05,47.95,47.96,777882.0,37.1345,37.2119,37.1345,37.1422,777882.0
2016-07-27 09:40:00,47.95,47.96,47.78,47.89,1199961.0,37.1345,37.1422,37.0028,37.088,1199961.0
2016-07-27 09:50:00,47.89,47.96,47.86,47.95,509413.0,37.088,37.1422,37.0648,37.1345,509413.0
2016-07-27 10:00:00,47.96,48.04,47.92,48.03,496975.0,37.1422,37.2042,37.1112,37.1964,496975.0
2016-07-27 10:10:00,48.03,48.14,48.02,48.14,228819.0,37.1964,37.2816,37.1887,37.2816,228819.0
2016-07-27 10:20:00,48.14,48.14,48.07,48.11,403582.0,37.2816,37.2816,37.2274,37.2584,403582.0
2016-07-27 10:30:00,48.11,48.11,48.03,48.06,396660.0,37.2584,37.2584,37.1964,37.2197,396660.0
2016-07-27 10:40:00,48.06,48.06,47.92,47.93,305077.0,37.2197,37.2197,37.1112,37.119,305077.0
2016-07-27 10:50:00,47.93,47.97,47.88,47.94,386533.0,37.119,37.15,37.0803,37.1267,386533.0
2016-07-27 11:00:00,47.94,47.99,47.9,47.99,389384.0,37.1267,37.1655,37.0958,37.1655,389384.0
2016-07-27 11:10:00,47.98,48.0,47.93,47.94,236413.0,37.1577,37.1732,37.119,37.1267,236413.0
2016-07-27 11:20:00,47.93,47.99,47.9,47.99,278039.0,37.119,37.1655,37.0958,37.1655,278039.0
2016-07-27 11:30:00,47.98,47.99,47.88,47.88,211175.0,37.1577,37.1655,37.0803,37.0803,211175.0
2016-07-27 11:40:00,47.89,47.93,47.87,47.91,245828.0,37.088,37.119,37.0725,37.1035,245828.0
2016-07-27 11:50:00,47.91,47.92,47.88,47.9,154392.0,37.1035,37.1112,37.0803,37.0958,154392.0
2016-07-27 12:00:00,47.9,47.93,47.87,47.91,233505.0,37.0958,37.119,37.0725,37.1035,233505.0
2016-07-27 12:10:00,47.92,47.96,47.9,47.94,230887.0,37.1112,37.1422,37.0958,37.1267,230887.0
2016-07-27 12:20:00,47.95,47.96,47.9,47.96,244067.0,37.1345,37.1422,37.0958,37.1422,244067.0
2016-07-27 12:30:00,47.96,47.98,47.94,47.97,350716.0,37.1422,37.1577,37.1267,37.15,350716.0
2016-07-27 12:40:00,47.96,47.99,47.95,47.96,184430.0,37.1422,37.1655,37.1345,37.1422,184430.0
2016-07-27 12:50:00,47.95,47.96,47.9,47.92,264315.0,37.1345,37.1422,37.0958,37.1112,264315.0
2016-07-27 13:00:00,47.91,47.93,47.87,47.88,313902.0,37.1035,37.119,37.0725,37.0803,313902.0
2016-07-27 13:10:00,47.88,47.88,47.84,47.84,224010.0,37.0803,37.0803,37.0493,37.0493,224010.0
2016-07-27 13:20:00,47.84,47.87,47.81,47.82,232912.0,37.0493,37.0725,37.0261,37.0338,232912.0
2016-07-27 13:30:00,47.81,47.85,47.8,47.85,253527.0,37.0261,37.057,37.0183,37.057,253527.0
2016-07-27 13:40:00,47.85,47.93,47.83,47.93,257544.0,37.057,37.119,37.0415,37.119,257544.0
2016-07-27 13:50:00,47.93,47.96,47.9,47.94,218833.0,37.119,37.1422,37.0958,37.1267,218833.0
2016-07-27 14:00:00,47.94,48.18,47.92,47.96,1063777.0,37.1267,37.3126,37.1112,37.1422,1063777.0
2016-07-27 14:10:00,47.96,48.1,47.95,48.0,675788.0,37.1422,37.2506,37.1345,37.1732,675788.0
2016-07-27 14:20:00,47.99,48.04,47.97,47.98,391131.0,37.1655,37.2042,37.15,37.1577,391131.0
2016-07-27 14:30:00,47.99,48.02,47.96,48.0,494288.0,37.1655,37.1887,37.1422,37.1732,494288.0
2016-07-27 14:40:00,48.0,48.12,47.97,48.11,372194.0,37.1732,37.2661,37.15,37.2584,372194.0
2016-07-27 14:50:00,48.11,48.16,48.08,48.13,305307.0,37.2584,37.2971,37.2352,37.2739,305307.0
2016-07-27 15:00:00,48.14,48.18,48.12,48.15,365643.0,37.2816,37.3126,37.2661,37.2894,365643.0
2016-07-27 15:10:00,48.15,48.22,48.15,48.21,339261.0,37.2894,37.3436,37.2894,37.3358,339261.0
2016-07-27 15:20:00,48.21,48.21,48.1,48.13,361469.0,37.3358,37.3358,37.2506,37.2739,361469.0
2016-07-27 15:30:00,48.14,48.15,48.1,48.14,448065.0,37.2816,37.2894,37.2506,37.2816,448065.0
2016-07-27 15:40:00,48.15,48.17,48.02,48.02,682600.0,37.2894,37.3049,37.1887,37.1887,682600.0
2016-07-27 15:50:00,48.02,48.07,47.98,48.02,1421291.0,37.1887,37.2274,37.1577,37.1887,1421291.0
2016-07-28 09:30:00,47.94,47.94,47.7,47.71,772605.0,37.1267,37.1267,36.9409,36.9486,772605.0
2016-07-28 09:40:00,47.71,47.89,47.68,47.87,522181.0,36.9486,37.088,36.9254,37.0725,522181.0
2016-07-28 09:50:00,47.86,48.01,47.84,47.99,327706.0,37.0648,37.1809,37.0493,37.1655,327706.0
2016-07-28 10:00:00,48.0,48.03,47.99,48.0,409998.0,37.1732,37.1964,37.1655,37.1732,409998.0
2016-07-28 10:10:00,48.0,48.03,47.92,48.0,332746.0,37.1732,37.1964,37.1112,37.1732,332746.0
2016-07-28 10:20:00,48.0,48.09,47.98,48.08,352811.0,37.1732,37.2429,37.1577,37.2352,352811.0
2016-07-28 10:30:00,48.08,48.09,47.98,48.0,297239.0,37.2352,37.2429,37.1577,37.1732,297239.0
2016-07-28 10:40:00,48.0,48.05,47.98,48.03,193124.0,37.1732,37.2119,37.1577,37.1964,193124.0
2016-07-28 10:50:00,48.03,48.04,47.96,47.98,279290.0,37.1964,37.2042,37.1422,37.1577,279290.0
2016-07-28 11:00:00,47.98,48.0,47.92,47.94,195458.0,37.1577,37.1732,37.1112,37.1267,195458.0
2016-07-28 11:10:00,47.94,47.99,47.9,47.94,380596.0,37.1267,37.1655,37.0958,37.1267,380596.0
2016-07-28 11:20:00,47.94,47.95,47.9,47.9,199277.0,37.1267,37.1345,37.0958,37.0958,199277.0
2016-07-28 11:30:00,47.9,47.91,47.83,47.88,247196.0,37.0958,37.1035,37.0415,37.0803,247196.0
2016-07-28 11:40:00,47.87,47.93,47.84,47.92,208789.0,37.0725,37.119,37.0493,37.1112,208789.0
2016-07-28 11:50:00,47.91,47.92,47.88,47.91,240849.0,37.1035,37.1112,37.0803,37.1035,240849.0
2016-07-28 12:00:00,47.91,47.97,47.91,47.95,193947.0,37.1035,37.15,37.1035,37.1345,193947.0
2016-07-28 12:10:00,47.95,47.98,47.93,47.93,122506.0,37.1345,37.1577,37.119,37.119,122506.0
2016-07-28 12:20:00,47.94,47.94,47.91,47.93,162247.0,37.1267,37.1267,37.1035,37.119,162247.0
2016-07-28 12:30:00,47.92,47.97,47.9,47.91,177640.0,37.1112,37.15,37.0958,37.1035,177640.0
2016-07-28 12:40:00,47.91,47.92,47.9,47.91,80964.0,37.1035,37.1112,37.0958,37.1035,80964.0
2016-07-28 12:50:00,47.92,47.96,47.91,47.96,231940.0,37.1112,37.1422,37.1035,37.1422,231940.0
2016-07-28 13:00:00,47.96,48.02,47.93,48.0,232491.0,37.1422,37.1887,37.119,37.1732,232491.0
2016-07-28 13:10:00,48.01,48.03,47.98,48.01,205067.0,37.1809,37.1964,37.1577,37.1809,205067.0
2016-07-28 13:20:00,48.01,48.01,47.98,48.01,84040.0,37.1809,37.1809,37.1577,37.1809,84040.0
2016-07-28 13:30:00,48.01,48.04,48.0,48.04,125385.0,37.1809,37.2042,37.1732,37.2042,125385.0
2016-07-28 13:40:00,48.04,48.04,47.99,48.01,246458.0,37.2042,37.2042,37.1655,37.1809,246458.0
2016-07-28 13:50:00,48.01,48.08,48.0,48.08,239891.0,37.1809,37.2352,37.1732,37.2352,239891.0
2016-07-28 14:00:00,48.08,48.1,48.05,48.09,229168.0,37.2352,37.2506,37.2119,37.2429,229168.0
2016-07-28 14:10:00,48.1,48.12,48.07,48.09,269631.0,37.2506,37.2661,37.2274,37.2429,269631.0
2016-07-28 14:20:00,48.09,48.13,48.07,48.12,184830.0,37.2429,37.2739,37.2274,37.2661,184830.0
2016-07-28 14:30:00,48.12,48.15,48.1,48.12,180808.0,37.2661,37.2894,37.2506,37.2661,180808.0
2016-07-28 14:40:00,48.13,48.19,48.11,48.12,383486.0,37.2739,37.3203,37.2584,37.2661,383486.0
2016-07-28 14:50:00,48.11,48.14,48.1,48.12,206750.0,37.2584,37.2816,37.2506,37.2661,206750.0
2016-07-28 15:00:00,48.12,48.16,48.1,48.12,318766.0,37.2661,37.2971,37.2506,37.2661,318766.0
2016-07-28 15:10:00,48.12,48.14,48.09,48.11,297625.0,37.2661,37.2816,37.2429,37.2584,297625.0
2016-07-28 15:20:00,48.11,48.17,48.1,48.15,326100.0,37.2584,37.3049,37.2506,37.2894,326100.0
2016-07-28 15:30:00,48.15,48.18,48.13,48.16,367911.0,37.2894,37.3126,37.2739,37.2971,367911.0
2016-07-28 15:40:00,48.17,48.22,48.16,48.18,365426.0,37.3049,37.3436,37.2971,37.3126,365426.0
2016-07-28 15:50:00,48.18,48.19,48.11,48.11,864491.0,37.3126,37.3203,37.2584,37.2584,864491.0
2016-07-29 09:30:00,47.95,48.14,47.95,48.08,546941.0,37.1345,37.2816,37.1345,37.2352,546941.0
2016-07-29 09:40:00,48.07,48.17,48.04,48.13,471901.0,37.2274,37.3049,37.2042,37.2739,471901.0
2016-07-29 09:50:00,48.12,48.14,48.01,48.08,449196.0,37.2661,37.2816,37.1809,37.2352,449196.0
2016-07-29 10:00:00,48.07,48.07,47.99,48.04,445583.0,37.2274,37.2274,37.1655,37.2042,445583.0
2016-07-29 10:10:00,48.03,48.05,47.98,48.0,362380.0,37.1964,37.2119,37.1577,37.1732,362380.0
2016-07-29 10:20:00,48.0,48.07,48.0,48.07,215852.0,37.1732,37.2274,37.1732,37.2274,215852.0
2016-07-29 10:30:00,48.06,48.09,48.02,48.03,476381.0,37.2197,37.2429,37.1887,37.1964,476381.0
2016-07-29 10:40:00,48.03,48.06,47.98,48.05,291275.0,37.1964,37.2197,37.1577,37.2119,291275.0
2016-07-29 10:50:00,48.05,48.09,48.03,48.03,314089.0,37.2119,37.2429,37.1964,37.1964,314089.0
2016-07-29 11:00:00,48.04,48.09,48.03,48.05,204585.0,37.2042,37.2429,37.1964,37.2119,204585.0
2016-07-29 11:10:00,48.05,48.12,48.05,48.08,232263.0,37.2119,37.2661,37.2119,37.2352,232263.0
2016-07-29 11:20:00,48.07,48.1,48.04,48.04,192838.0,37.2274,37.2506,37.2042,37.2042,192838.0
2016-07-29 11:30:00,48.05,48.11,48.04,48.11,182077.0,37.2119,37.2584,37.2042,37.2584,182077.0
2016-07-29 11:40:00,48.1,48.11,48.07,48.09,176620.0,37.2506,37.2584,37.2274,37.2429,176620.0
2016-07-29 11:50:00,48.09,48.12,48.08,48.1,165059.0,37.2429,37.2661,37.2352,37.2506,165059.0
2016-07-29 12:00:00,48.11,48.15,48.09,48.12,131084.0,37.2584,37.2894,37.2429,37.2661,131084.0
2016-07-29 12:10:00,48.12,48.13,48.05,48.07,203089.0,37.2661,37.2739,37.2119,37.2274,203089.0
2016-07-29 12:20:00,48.06,48.08,48.05,48.05,171923.0,37.2197,37.2352,37.2119,37.2119,171923.0
2016-07-29 12:30:00,48.06,48.12,48.05,48.11,160945.0,37.2197,37.2661,37.2119,37.2584,160945.0
2016-07-29 12:40:00,48.1,48.11,48.02,48.02,176143.0,37.2506,37.2584,37.1887,37.1887,176143.0
2016-07-29 12:50:00,48.03,48.06,48.02,48.05,148849.0,37.1964,37.2197,37.1887,37.2119,148849.0
2016-07-29 13:00:00,48.05,48.09,48.02,48.04,192659.0,37.2119,37.2429,37.1887,37.2042,192659.0
2016-07-29 13:10:00,48.04,48.06,48.03,48.05,81105.0,37.2042,37.2197,37.1964,37.2119,81105.0
2016-07-29 13:20:00,48.05,48.07,48.04,48.07,106582.0,37.2119,37.2274,37.2042,37.2274,106582.0
2016-07-29 13:30:00,48.07,48.08,48.05,48.06,106875.0,37.2274,37.2352,37.2119,37.2197,106875.0
2016-07-29 13:40:00,48.06,48.06,48.02,48.05,142585.0,37.2197,37.2197,37.1887,37.2119,142585.0
2016-07-29 13:50:00,48.05,48.08,48.02,48.04,244084.0,37.2119,37.2352,37.1887,37.2042,244084.0
2016-07-29 14:00:00,48.04,48.06,48.02,48.05,149652.0,37.2042,37.2197,37.1887,37.2119,149652.0
2016-07-29 14:10:00,48.05,48.06,48.04,48.05,132921.0,37.2119,37.2197,37.2042,37.2119,132921.0
2016-07-29 14:20:00,48.05,48.09,48.04,48.07,220936.0,37.2119,37.2429,37.2042,37.2274,220936.0
2016-07-29 14:30:00,48.07,48.08,47.99,47.99,418639.0,37.2274,37.2352,37.1655,37.1655,418639.0
2016-07-29 14:40:00,48.0,48.03,47.99,48.03,182931.0,37.1732,37.1964,37.1655,37.1964,182931.0
2016-07-29 14:50:00,48.03,48.06,48.0,48.04,198404.0,37.1964,37.2197,37.1732,37.2042,198404.0
2016-07-29 15:00:00,48.03,48.04,47.98,48.03,281442.0,37.1964,37.2042,37.1577,37.1964,281442.0
2016-07-29 15:10:00,48.02,48.04,48.0,48.02,222060.0,37.1887,37.2042,37.1732,37.1887,222060.0
2016-07-29 15:20:00,48.02,48.03,48.0,48.01,173650.0,37.1887,37.1964,37.1732,37.1809,173650.0
2016-07-29 15:30:00,48.01,48.05,48.0,48.02,312927.0,37.1809,37.2119,37.1732,37.1887,312927.0
2016-07-29 15:40:00,48.02,48.08,48.01,48.06,408316.0,37.1887,37.2352,37.1809,37.2197,408316.0
2016-07-29 15:50:00,48.07,48.07,47.96,47.96,936560.0,37.2274,37.2274,37.1422,37.1422,936560.0
2016-08-01 09:30:00,48.0,48.04,47.9,47.9,803251.0,37.1732,37.2042,37.0958,37.0958,803251.0
2016-08-01 09:40:00,47.91,48.0,47.8,47.82,491877.0,37.1035,37.1732,37.0183,37.0338,491877.0
2016-08-01 09:50:00,47.82,47.89,47.82,47.85,416466.0,37.0338,37.088,37.0338,37.057,416466.0
2016-08-01 10:00:00,47.84,47.91,47.81,47.87,525270.0,37.0493,37.1035,37.0261,37.0725,525270.0
2016-08-01 10:10:00,47.87,47.92,47.83,47.91,359300.0,37.0725,37.1112,37.0415,37.1035,359300.0
2016-08-01 10:20:00,47.91,47.91,47.81,47.84,265010.0,37.1035,37.1035,37.0261,37.0493,265010.0
2016-08-01 10:30:00,47.84,47.87,47.76,47.8,428232.0,37.0493,37.0725,36.9873,37.0183,428232.0
2016-08-01 10:40:00,47.8,47.89,47.8,47.88,356505.0,37.0183,37.088,37.0183,37.0803,356505.0
2016-08-01 10:50:00,47.88,47.98,47.88,47.96,277202.0,37.0803,37.1577,37.0803,37.1422,277202.0
2016-08-01 11:00:00,47.97,48.0,47.92,47.99,280553.0,37.15,37.1732,37.1112,37.1655,280553.0
2016-08-01 11:10:00,47.99,48.05,47.98,47.99,262625.0,37.1655,37.2119,37.1577,37.1655,262625.0
2016-08-01 11:20:00,47.99,48.01,47.9,47.91,303623.0,37.1655,37.1809,37.0958,37.1035,303623.0
2016-08-01 11:30:00,47.9,47.92,47.81,47.82,318706.0,37.0958,37.1112,37.0261,37.0338,318706.0
2016-08-01 11:40:00,47.82,47.83,47.77,47.77,329727.0,37.0338,37.0415,36.9951,36.9951,329727.0
2016-08-01 11:50:00,47.77,47.78,47.7,47.71,515399.0,36.9951,37.0028,36.9409,36.9486,515399.0
2016-08-01 12:00:00,47.7,47.72,47.68,47.69,477266.0,36.9409,36.9564,36.9254,36.9331,477266.0
2016-08-01 12:10:00,47.69,47.7,47.63,47.7,437821.0,36.9331,36.9409,36.8867,36.9409,437821.0
2016-08-01 12:20:00,47.7,47.72,47.65,47.66,347870.0,36.9409,36.9564,36.9021,36.9099,347870.0
2016-08-01 12:30:00,47.65,47.72,47.64,47.7,285797.0,36.9021,36.9564,36.8944,36.9409,285797.0
2016-08-01 12:40:00,47.7,47.72,47.69,47.71,320546.0,36.9409,36.9564,36.9331,36.9486,320546.0
2016-08-01 12:50:00,47.7,47.71,47.66,47.69,273716.0,36.9409,36.9486,36.9099,36.9331,273716.0
2016-08-01 13:00:00,47.69,47.72,47.65,47.72,515567.0,36.9331,36.9564,36.9021,36.9564,515567.0
2016-08-01 13:10:00,47.71,47.76,47.69,47.73,151127.0,36.9486,36.9873,36.9331,36.9641,151127.0
2016-08-01 13:20:00,47.72,47.77,47.72,47.75,132399.0,36.9564,36.9951,36.9564,36.9796,132399.0
2016-08-01 13:30:00,47.75,47.79,47.73,47.77,149779.0,36.9796,37.0106,36.9641,36.9951,149779.0
2016-08-01 13:40:00,47.78,47.79,47.75,47.76,254825.0,37.0028,37.0106,36.9796,36.9873,254825.0
2016-08-01 13:50:00,47.76,47.81,47.7,47.8,217141.0,36.9873,37.0261,36.9409,37.0183,217141.0
2016-08-01 14:00:00,47.8,47.85,47.79,47.79,192328.0,37.0183,37.057,37.0106,37.0106,192328.0
2016-08-01 14:10:00,47.8,47.81,47.75,47.77,200695.0,37.0183,37.0261,36.9796,36.9951,200695.0
2016-08-01 14:20:00,47.77,47.81,47.74,47.76,224190.0,36.9951,37.0261,36.9718,36.9873,224190.0
2016-08-01 14:30:00,47.76,47.78,47.72,47.72,161441.0,36.9873,37.0028,36.9564,36.9564,161441.0
2016-08-01 14:40:00,47.72,47.8,47.71,47.77,208114.0,36.9564,37.0183,36.9486,36.9951,208114.0
2016-08-01 14:50:00,47.78,47.79,47.72,47.78,198791.0,37.0028,37.0106,36.9564,37.0028,198791.0
2016-08-01 15:00:00,47.78,47.78,47.71,47.74,202402.0,37.0028,37.0028,36.9486,36.9718,202402.0
2016-08-01 15:10:00,47.73,47.8,47.72,47.73,333128.0,36.9641,37.0183,36.9564,36.9641,333128.0
2016-08-01 15:20:00,47.73,47.74,47.69,47.71,428064.0,36.9641,36.9718,36.9331,36.9486,428064.0
2016-08-01 15:30:00,47.71,47.79,47.69,47.79,292075.0,36.9486,37.0106,36.9331,37.0106,292075.0
2016-08-01 15:40:00,47.79,47.82,47.74,47.75,431028.0,37.0106,37.0338,36.9718,36.9796,431028.0
2016-08-01 15:50:00,47.76,47.81,47.7,47.8,980378.0,36.9873,37.0261,36.9409,37.0183,980378.0
2016-08-02 09:30:00,47.66,47.84,47.55,47.66,774305.0,36.9099,37.0493,36.8247,36.9099,774305.0
2016-08-02 09:40:00,47.67,47.71,47.56,47.68,349076.0,36.9176,36.9486,36.8324,36.9254,349076.0
2016-08-02 09:50:00,47.69,47.73,47.58,47.65,398530.0,36.9331,36.9641,36.8479,36.9021,398530.0
2016-08-02 10:00:00,47.66,47.7,47.54,47.55,501487.0,36.9099,36.9409,36.817,36.8247,501487.0
2016-08-02 10:10:00,47.55,47.55,47.47,47.53,662207.0,36.8247,36.8247,36.7627,36.8092,662207.0
2016-08-02 10:20:00,47.53,47.58,47.47,47.55,378184.0,36.8092,36.8479,36.7627,36.8247,378184.0
2016-08-02 10:30:00,47.54,47.55,47.48,47.49,396265.0,36.817,36.8247,36.7705,36.7782,396265.0
2016-08-02 10:40:00,47.49,47.52,47.39,47.39,482748.0,36.7782,36.8015,36.7008,36.7008,482748.0
2016-08-02 10:50:00,47.4,47.45,47.39,47.4,450677.0,36.7085,36.7473,36.7008,36.7085,450677.0
2016-08-02 11:00:00,47.4,47.53,47.39,47.53,692228.0,36.7085,36.8092,36.7008,36.8092,692228.0
2016-08-02 11:10:00,47.53,47.57,47.5,47.53,276692.0,36.8092,36.8402,36.786,36.8092,276692.0
2016-08-02 11:20:00,47.53,47.68,47.52,47.64,232295.0,36.8092,36.9254,36.8015,36.8944,232295.0
2016-08-02 11:30:00,47.64,47.65,47.55,47.57,323313.0,36.8944,36.9021,36.8247,36.8402,323313.0
2016-08-02 11:40:00,47.58,47.62,47.53,47.6,262680.0,36.8479,36.8789,36.8092,36.8634,262680.0
2016-08-02 11:50:00,47.59,47.63,47.56,47.6,195628.0,36.8557,36.8867,36.8324,36.8634,195628.0
2016-08-02 12:00:00,47.61,47.63,47.55,47.63,283943.0,36.8712,36.8867,36.8247,36.8867,283943.0
2016-08-02 12:10:00,47.63,47.67,47.62,47.62,220025.0,36.8867,36.9176,36.8789,36.8789,220025.0
2016-08-02 12:20:00,47.62,47.66,47.59,47.59,148953.0,36.8789,36.9099,36.8557,36.8557,148953.0
2016-08-02 12:30:00,47.59,47.64,47.58,47.62,164932.0,36.8557,36.8944,36.8479,36.8789,164932.0
2016-08-02 12:40:00,47.63,47.67,47.61,47.63,157195.0,36.8867,36.9176,36.8712,36.8867,157195.0
2016-08-02 12:50:00,47.63,47.63,47.55,47.56,324203.0,36.8867,36.8867,36.8247,36.8324,324203.0
2016-08-02 13:00:00,47.57,47.58,47.52,47.54,457400.0,36.8402,36.8479,36.8015,36.817,457400.0
2016-08-02 13:10:00,47.53,47.58,47.49,47.51,373524.0,36.8092,36.8479,36.7782,36.7937,373524.0
2016-08-02 13:20:00,47.52,47.54,47.49,47.54,173513.0,36.8015,36.817,36.7782,36.817,173513.0
2016-08-02 13:30:00,47.54,47.54,47.47,47.48,295302.0,36.817,36.817,36.7627,36.7705,295302.0
2016-08-02 13:40:00,47.47,47.51,47.45,47.5,190670.0,36.7627,36.7937,36.7473,36.786,190670.0
2016-08-02 13:50:00,47.5,47.52,47.48,47.49,135812.0,36.786,36.8015,36.7705,36.7782,135812.0
2016-08-02 14:00:00,47.5,47.55,47.48,47.54,413405.0,36.786,36.8247,36.7705,36.817,413405.0
2016-08-02 14:10:00,47.55,47.58,47.53,47.55,164488.0,36.8247,36.8479,36.8092,36.8247,164488.0
2016-08-02 14:20:00,47.56,47.62,47.52,47.59,330385.0,36.8324,36.8789,36.8015,36.8557,330385.0
2016-08-02 14:30:00,47.59,47.6,47.54,47.54,326885.0,36.8557,36.8634,36.817,36.817,326885.0
2016-08-02 14:40:00,47.53,47.61,47.53,47.61,258953.0,36.8092,36.8712,36.8092,36.8712,258953.0
2016-08-02 14:50:00,47.6,47.61,47.53,47.58,318166.0,36.8634,36.8712,36.8092,36.8479,318166.0
2016-08-02 15:00:00,47.58,47.65,47.58,47.64,497645.0,36.8479,36.9021,36.8479,36.8944,497645.0
2016-08-02 15:10:00,47.65,47.67,47.61,47.63,367254.0,36.9021,36.9176,36.8712,36.8867,367254.0
2016-08-02 15:20:00,47.63,47.69,47.62,47.69,558334.0,36.8867,36.9331,36.8789,36.9331,558334.0
2016-08-02 15:30:00,47.69,47.73,47.67,47.72,392771.0,36.9331,36.9641,36.9176,36.9564,392771.0
2016-08-02 15:40:00,47.72,47.73,47.67,47.7,584478.0,36.9564,36.9641,36.9176,36.9409,584478.0
2016-08-02 15:50:00,47.7,47.7,47.66,47.68,1138531.0,36.9409,36.9409,36.9099,36.9254,1138531.0
2016-08-03 09:30:00,47.33,47.58,47.33,47.52,901892.0,36.9471,37.1423,36.9471,37.0954,901892.0
2016-08-03 09:40:00,47.51,47.53,47.41,47.47,409405.0,37.0876,37.1032,37.0096,37.0564,409405.0
2016-08-03 09:50:00,47.47,47.49,47.4,47.41,264668.0,37.0564,37.072,37.0018,37.0096,264668.0
2016-08-03 10:00:00,47.42,47.51,47.41,47.47,387869.0,37.0174,37.0876,37.0096,37.0564,387869.0
2016-08-03 10:10:00,47.47,47.58,47.46,47.55,393987.0,37.0564,37.1423,37.0486,37.1189,393987.0
2016-08-03 10:20:00,47.55,47.56,47.5,47.52,254677.0,37.1189,37.1267,37.0798,37.0954,254677.0
2016-08-03 10:30:00,47.51,47.59,47.47,47.57,316390.0,37.0876,37.1501,37.0564,37.1345,316390.0
2016-08-03 10:40:00,47.57,47.61,47.54,47.61,223867.0,37.1345,37.1657,37.1111,37.1657,223867.0
2016-08-03 10:50:00,47.6,47.62,47.56,47.57,271329.0,37.1579,37.1735,37.1267,37.1345,271329.0
2016-08-03 11:00:00,47.57,47.62,47.54,47.59,229729.0,37.1345,37.1735,37.1111,37.1501,229729.0
2016-08-03 11:10:00,47.6,47.61,47.57,47.59,242237.0,37.1579,37.1657,37.1345,37.1501,242237.0
2016-08-03 11:20:00,47.59,47.64,47.58,47.6,319106.0,37.1501,37.1891,37.1423,37.1579,319106.0
2016-08-03 11:30:00,47.61,47.63,47.56,47.6,267097.0,37.1657,37.1813,37.1267,37.1579,267097.0
2016-08-03 11:40:00,47.61,47.62,47.56,47.61,211416.0,37.1657,37.1735,37.1267,37.1657,211416.0
2016-08-03 11:50:00,47.61,47.63,47.59,47.6,127736.0,37.1657,37.1813,37.1501,37.1579,127736.0
2016-08-03 12:00:00,47.61,47.61,47.53,47.55,237585.0,37.1657,37.1657,37.1032,37.1189,237585.0
2016-08-03 12:10:00,47.54,47.57,47.54,47.57,220973.0,37.1111,37.1345,37.1111,37.1345,220973.0
2016-08-03 12:20:00,47.58,47.58,47.5,47.53,236998.0,37.1423,37.1423,37.0798,37.1032,236998.0
2016-08-03 12:30:00,47.53,47.56,47.5,47.55,213987.0,37.1032,37.1267,37.0798,37.1189,213987.0
2016-08-03 12:40:00,47.56,47.59,47.52,47.53,206009.0,37.1267,37.1501,37.0954,37.1032,206009.0
2016-08-03 12:50:00,47.52,47.54,47.5,47.53,137218.0,37.0954,37.1111,37.0798,37.1032,137218.0
2016-08-03 13:00:00,47.53,47.56,47.52,47.54,164506.0,37.1032,37.1267,37.0954,37.1111,164506.0
2016-08-03 13:10:00,47.55,47.57,47.52,47.53,139665.0,37.1189,37.1345,37.0954,37.1032,139665.0
2016-08-03 13:20:00,47.53,47.55,47.51,47.54,154008.0,37.1032,37.1189,37.0876,37.1111,154008.0
2016-08-03 13:30:00,47.54,47.57,47.51,47.54,132111.0,37.1111,37.1345,37.0876,37.1111,132111.0
2016-08-03 13:40:00,47.54,47.56,47.51,47.51,151443.0,37.1111,37.1267,37.0876,37.0876,151443.0
2016-08-03 13:50:00,47.52,47.52,47.47,47.5,211279.0,37.0954,37.0954,37.0564,37.0798,211279.0
2016-08-03 14:00:00,47.51,47.53,47.5,47.53,178764.0,37.0876,37.1032,37.0798,37.1032,178764.0
2016-08-03 14:10:00,47.53,47.54,47.47,47.48,343668.0,37.1032,37.1111,37.0564,37.0642,343668.0
2016-08-03 14:20:00,47.48,47.5,47.43,47.43,202319.0,37.0642,37.0798,37.0252,37.0252,202319.0
2016-08-03 14:30:00,47.43,47.52,47.42,47.52,229449.0,37.0252,37.0954,37.0174,37.0954,229449.0
2016-08-03 14:40:00,47.52,47.54,47.49,47.49,271542.0,37.0954,37.1111,37.072,37.072,271542.0
2016-08-03 14:50:00,47.5,47.55,47.49,47.5,213291.0,37.0798,37.1189,37.072,37.0798,213291.0
2016-08-03 15:00:00,47.51,47.51,47.48,47.5,230608.0,37.0876,37.0876,37.0642,37.0798,230608.0
2016-08-03 15:10:00,47.49,47.51,47.47,47.51,207889.0,37.072,37.0876,37.0564,37.0876,207889.0
2016-08-03 15:20:00,47.51,47.54,47.49,47.54,252009.0,37.0876,37.1111,37.072,37.1111,252009.0
2016-08-03 15:30:00,47.54,47.54,47.5,47.52,343993.0,37.1111,37.1111,37.0798,37.0954,343993.0
2016-08-03 15:40:00,47.52,47.58,47.5,47.58,484930.0,37.0954,37.1423,37.0798,37.1423,484930.0
2016-08-03 15:50:00,47.58,47.6,47.55,47.57,1415532.0,37.1423,37.1579,37.1189,37.1345,1415532.0
2016-08-04 09:30:00,47.6,47.75,47.57,47.74,765132.0,37.1579,37.275,37.1345,37.2672,765132.0
2016-08-04 09:40:00,47.75,47.89,47.74,47.86,906353.0,37.275,37.3843,37.2672,37.3609,906353.0
2016-08-04 09:50:00,47.87,47.93,47.8,47.85,659124.0,37.3687,37.4155,37.314,37.353,659124.0
2016-08-04 10:00:00,47.84,47.87,47.74,47.82,326720.0,37.3452,37.3687,37.2672,37.3296,326720.0
2016-08-04 10:10:00,47.82,47.86,47.76,47.85,303115.0,37.3296,37.3609,37.2828,37.353,303115.0
2016-08-04 10:20:00,47.85,47.85,47.78,47.83,188033.0,37.353,37.353,37.2984,37.3374,188033.0
2016-08-04 10:30:00,47.82,47.84,47.76,47.77,230328.0,37.3296,37.3452,37.2828,37.2906,230328.0
2016-08-04 10:40:00,47.77,47.78,47.69,47.72,196291.0,37.2906,37.2984,37.2281,37.2516,196291.0
2016-08-04 10:50:00,47.71,47.8,47.71,47.8,281550.0,37.2438,37.314,37.2438,37.314,281550.0
2016-08-04 11:00:00,47.79,47.83,47.77,47.82,256341.0,37.3062,37.3374,37.2906,37.3296,256341.0
2016-08-04 11:10:00,47.83,47.84,47.73,47.74,394291.0,37.3374,37.3452,37.2594,37.2672,394291.0
2016-08-04 11:20:00,47.74,47.78,47.72,47.76,227052.0,37.2672,37.2984,37.2516,37.2828,227052.0
2016-08-04 11:30:00,47.76,47.77,47.72,47.74,458017.0,37.2828,37.2906,37.2516,37.2672,458017.0
2016-08-04 11:40:00,47.75,47.76,47.71,47.72,159136.0,37.275,37.2828,37.2438,37.2516,159136.0
2016-08-04 11:50:00,47.72,47.84,47.71,47.83,238597.0,37.2516,37.3452,37.2438,37.3374,238597.0
2016-08-04 12:00:00,47.83,47.84,47.8,47.81,209589.0,37.3374,37.3452,37.314,37.3218,209589.0
2016-08-04 12:10:00,47.82,47.84,47.81,47.81,126889.0,37.3296,37.3452,37.3218,37.3218,126889.0
2016-08-04 12:20:00,47.82,47.82,47.78,47.81,195846.0,37.3296,37.3296,37.2984,37.3218,195846.0
2016-08-04 12:30:00,47.81,47.84,47.79,47.8,248493.0,37.3218,37.3452,37.3062,37.314,248493.0
2016-08-04 12:40:00,47.8,47.8,47.76,47.76,127877.0,37.314,37.314,37.2828,37.2828,127877.0
2016-08-04 12:50:00,47.76,47.77,47.73,47.75,221075.0,37.2828,37.2906,37.2594,37.275,221075.0
2016-08-04 13:00:00,47.75,47.76,47.72,47.76,220294.0,37.275,37.2828,37.2516,37.2828,220294.0
2016-08-04 13:10:00,47.76,47.76,47.71,47.73,111967.0,37.2828,37.2828,37.2438,37.2594,111967.0
2016-08-04 13:20:00,47.73,47.76,47.72,47.73,155643.0,37.2594,37.2828,37.2516,37.2594,155643.0
2016-08-04 13:30:00,47.72,47.73,47.7,47.71,146709.0,37.2516,37.2594,37.236,37.2438,146709.0
2016-08-04 13:40:00,47.7,47.72,47.69,47.72,199954.0,37.236,37.2516,37.2281,37.2516,199954.0
2016-08-04 13:50:00,47.72,47.78,47.72,47.78,160424.0,37.2516,37.2984,37.2516,37.2984,160424.0
2016-08-04 14:00:00,47.77,47.82,47.76,47.82,151993.0,37.2906,37.3296,37.2828,37.3296,151993.0
2016-08-04 14:10:00,47.82,47.83,47.79,47.8,229664.0,37.3296,37.3374,37.3062,37.314,229664.0
2016-08-04 14:20:00,47.8,47.84,47.8,47.84,166313.0,37.314,37.3452,37.314,37.3452,166313.0
2016-08-04 14:30:00,47.84,47.86,47.82,47.84,506598.0,37.3452,37.3609,37.3296,37.3452,506598.0
2016-08-04 14:40:00,47.85,47.88,47.84,47.87,241440.0,37.353,37.3765,37.3452,37.3687,241440.0
2016-08-04 14:50:00,47.88,47.94,47.87,47.94,284897.0,37.3765,37.4233,37.3687,37.4233,284897.0
2016-08-04 15:00:00,47.94,47.98,47.89,47.98,380012.0,37.4233,37.4545,37.3843,37.4545,380012.0
2016-08-04 15:10:00,47.97,47.99,47.95,47.98,238117.0,37.4467,37.4623,37.4311,37.4545,238117.0
2016-08-04 15:20:00,47.98,48.0,47.9,47.93,590576.0,37.4545,37.4701,37.3921,37.4155,590576.0
2016-08-04 15:30:00,47.93,47.96,47.87,47.91,546072.0,37.4155,37.4389,37.3687,37.3999,546072.0
2016-08-04 15:40:00,47.9,47.94,47.86,47.91,639627.0,37.3921,37.4233,37.3609,37.3999,639627.0
2016-08-04 15:50:00,47.91,47.91,47.83,47.85,1159496.0,37.3999,37.3999,37.3374,37.353,1159496.0
2016-08-05 09:30:00,48.39,48.41,48.13,48.35,1800145.0,37.7746,37.7902,37.5716,37.7434,1800145.0
2016-08-05 09:40:00,48.35,48.41,48.32,48.35,1101533.0,37.7434,37.7902,37.7199,37.7434,1101533.0
2016-08-05 09:50:00,48.34,48.52,48.32,48.51,803232.0,37.7356,37.8761,37.7199,37.8683,803232.0
2016-08-05 10:00:00,48.52,48.52,48.43,48.45,596252.0,37.8761,37.8761,37.8058,37.8214,596252.0
2016-08-05 10:10:00,48.45,48.52,48.44,48.48,765037.0,37.8214,37.8761,37.8136,37.8448,765037.0
2016-08-05 10:20:00,48.48,48.5,48.43,48.46,365396.0,37.8448,37.8605,37.8058,37.8292,365396.0
2016-08-05 10:30:00,48.46,48.49,48.42,48.46,288919.0,37.8292,37.8527,37.798,37.8292,288919.0
2016-08-05 10:40:00,48.46,48.49,48.42,48.46,418742.0,37.8292,37.8527,37.798,37.8292,418742.0
2016-08-05 10:50:00,48.46,48.5,48.45,48.49,237046.0,37.8292,37.8605,37.8214,37.8527,237046.0
2016-08-05 11:00:00,48.49,48.62,48.49,48.6,395508.0,37.8527,37.9541,37.8527,37.9385,395508.0
2016-08-05 11:10:00,48.59,48.6,48.55,48.57,266359.0,37.9307,37.9385,37.8995,37.9151,266359.0
2016-08-05 11:20:00,48.57,48.63,48.56,48.62,327146.0,37.9151,37.9619,37.9073,37.9541,327146.0
2016-08-05 11:30:00,48.62,48.7,48.61,48.65,361550.0,37.9541,38.0166,37.9463,37.9776,361550.0
2016-08-05 11:40:00,48.64,48.66,48.62,48.64,355679.0,37.9697,37.9854,37.9541,37.9697,355679.0
2016-08-05 11:50:00,48.64,48.68,48.58,48.59,264324.0,37.9697,38.001,37.9229,37.9307,264324.0
2016-08-05 12:00:00,48.59,48.65,48.58,48.64,220501.0,37.9307,37.9776,37.9229,37.9697,220501.0
2016-08-05 12:10:00,48.64,48.65,48.63,48.63,188934.0,37.9697,37.9776,37.9619,37.9619,188934.0
2016-08-05 12:20:00,48.64,48.67,48.6,48.66,250871.0,37.9697,37.9932,37.9385,37.9854,250871.0
2016-08-05 12:30:00,48.65,48.68,48.62,48.66,232067.0,37.9776,38.001,37.9541,37.9854,232067.0
2016-08-05 12:40:00,48.67,48.69,48.63,48.66,190924.0,37.9932,38.0088,37.9619,37.9854,190924.0
2016-08-05 12:50:00,48.65,48.66,48.62,48.64,211289.0,37.9776,37.9854,37.9541,37.9697,211289.0
2016-08-05 13:00:00,48.64,48.68,48.63,48.68,222862.0,37.9697,38.001,37.9619,38.001,222862.0
2016-08-05 13:10:00,48.67,48.68,48.62,48.62,205641.0,37.9932,38.001,37.9541,37.9541,205641.0
2016-08-05 13:20:00,48.62,48.63,48.58,48.6,231433.0,37.9541,37.9619,37.9229,37.9385,231433.0
2016-08-05 13:30:00,48.6,48.63,48.56,48.63,239812.0,37.9385,37.9619,37.9073,37.9619,239812.0
2016-08-05 13:40:00,48.63,48.66,48.61,48.64,191404.0,37.9619,37.9854,37.9463,37.9697,191404.0
2016-08-05 13:50:00,48.63,48.64,48.59,48.63,165198.0,37.9619,37.9697,37.9307,37.9619,165198.0
2016-08-05 14:00:00,48.64,48.65,48.59,48.64,284306.0,37.9697,37.9776,37.9307,37.9697,284306.0
2016-08-05 14:10:00,48.63,48.64,48.57,48.59,193693.0,37.9619,37.9697,37.9151,37.9307,193693.0
2016-08-05 14:20:00,48.58,48.6,48.55,48.57,199413.0,37.9229,37.9385,37.8995,37.9151,199413.0
2016-08-05 14:30:00,48.57,48.62,48.56,48.61,378740.0,37.9151,37.9541,37.9073,37.9463,378740.0
2016-08-05 14:40:00,48.61,48.61,48.56,48.58,367369.0,37.9463,37.9463,37.9073,37.9229,367369.0
2016-08-05 14:50:00,48.58,48.59,48.56,48.58,360202.0,37.9229,37.9307,37.9073,37.9229,360202.0
2016-08-05 15:00:00,48.58,48.65,48.57,48.6,401589.0,37.9229,37.9776,37.9151,37.9385,401589.0
2016-08-05 15:10:00,48.59,48.62,48.58,48.61,342852.0,37.9307,37.9541,37.9229,37.9463,342852.0
2016-08-05 15:20:00,48.6,48.62,48.56,48.59,408540.0,37.9385,37.9541,37.9073,37.9307,408540.0
2016-08-05 15:30:00,48.59,48.64,48.56,48.62,459862.0,37.9307,37.9697,37.9073,37.9541,459862.0
2016-08-05 15:40:00,48.62,48.66,48.6,48.61,622339.0,37.9541,37.9854,37.9385,37.9463,622339.0
2016-08-05 15:50:00,48.61,48.67,48.6,48.67,1389177.0,37.9463,37.9932,37.9385,37.9932,1389177.0
2016-08-08 09:30:00,48.78,48.96,48.74,48.92,801173.0,38.079,38.2195,38.0478,38.1883,801173.0
2016-08-08 09:40:00,48.92,49.05,48.89,49.02,897019.0,38.1883,38.2898,38.1649,38.2664,897019.0
2016-08-08 09:50:00,49.03,49.03,48.87,48.92,390816.0,38.2742,38.2742,38.1493,38.1883,390816.0
2016-08-08 10:00:00,48.93,48.98,48.91,48.96,376914.0,38.1961,38.2352,38.1805,38.2195,376914.0
2016-08-08 10:10:00,48.96,48.96,48.87,48.9,359734.0,38.2195,38.2195,38.1493,38.1727,359734.0
2016-08-08 10:20:00,48.9,48.9,48.77,48.79,464210.0,38.1727,38.1727,38.0712,38.0868,464210.0
2016-08-08 10:30:00,48.79,48.91,48.78,48.81,409108.0,38.0868,38.1805,38.079,38.1025,409108.0
2016-08-08 10:40:00,48.81,48.88,48.81,48.83,281903.0,38.1025,38.1571,38.1025,38.1181,281903.0
2016-08-08 10:50:00,48.82,48.83,48.75,48.8,205537.0,38.1103,38.1181,38.0556,38.0946,205537.0
2016-08-08 11:00:00,48.8,48.85,48.78,48.84,276659.0,38.0946,38.1337,38.079,38.1259,276659.0
2016-08-08 11:10:00,48.85,48.88,48.81,48.85,273144.0,38.1337,38.1571,38.1025,38.1337,273144.0
2016-08-08 11:20:00,48.86,48.88,48.84,48.87,230579.0,38.1415,38.1571,38.1259,38.1493,230579.0
2016-08-08 11:30:00,48.87,48.93,48.84,48.93,219371.0,38.1493,38.1961,38.1259,38.1961,219371.0
2016-08-08 11:40:00,48.93,48.95,48.87,48.87,194106.0,38.1961,38.2117,38.1493,38.1493,194106.0
2016-08-08 11:50:00,48.88,48.91,48.86,48.91,168429.0,38.1571,38.1805,38.1415,38.1805,168429.0
2016-08-08 12:00:00,48.91,48.95,48.9,48.91,163156.0,38.1805,38.2117,38.1727,38.1805,163156.0
2016-08-08 12:10:00,48.91,48.92,48.87,48.88,166550.0,38.1805,38.1883,38.1493,38.1571,166550.0
2016-08-08 12:20:00,48.87,48.94,48.87,48.94,119891.0,38.1493,38.2039,38.1493,38.2039,119891.0
2016-08-08 12:30:00,48.93,48.94,48.91,48.93,104113.0,38.1961,38.2039,38.1805,38.1961,104113.0
2016-08-08 12:40:00,48.93,48.97,48.91,48.96,221438.0,38.1961,38.2274,38.1805,38.2195,221438.0
2016-08-08 12:50:00,48.96,49.0,48.95,48.98,324932.0,38.2195,38.2508,38.2117,38.2352,324932.0
2016-08-08 13:00:00,48.99,49.0,48.96,48.98,251461.0,38.243,38.2508,38.2195,38.2352,251461.0
2016-08-08 13:10:00,48.97,49.02,48.97,49.02,286724.0,38.2274,38.2664,38.2274,38.2664,286724.0
2016-08-08 13:20:00,49.02,49.03,49.0,49.03,244604.0,38.2664,38.2742,38.2508,38.2742,244604.0
2016-08-08 13:30:00,49.03,49.05,49.0,49.0,241518.0,38.2742,38.2898,38.2508,38.2508,241518.0
2016-08-08 13:40:00,49.0,49.01,48.95,48.96,306768.0,38.2508,38.2586,38.2117,38.2195,306768.0
2016-08-08 13:50:00,48.95,49.01,48.95,48.97,299385.0,38.2117,38.2586,38.2117,38.2274,299385.0
2016-08-08 14:00:00,48.97,48.99,48.95,48.96,112357.0,38.2274,38.243,38.2117,38.2195,112357.0
2016-08-08 14:10:00,48.96,48.98,48.93,48.94,177867.0,38.2195,38.2352,38.1961,38.2039,177867.0
2016-08-08 14:20:00,48.93,48.93,48.87,48.91,211217.0,38.1961,38.1961,38.1493,38.1805,211217.0
2016-08-08 14:30:00,48.91,48.96,48.89,48.96,160211.0,38.1805,38.2195,38.1649,38.2195,160211.0
2016-08-08 14:40:00,48.96,48.96,48.91,48.94,164081.0,38.2195,38.2195,38.1805,38.2039,164081.0
2016-08-08 14:50:00,48.95,48.97,48.93,48.94,140333.0,38.2117,38.2274,38.1961,38.2039,140333.0
2016-08-08 15:00:00,48.93,48.96,48.92,48.95,185596.0,38.1961,38.2195,38.1883,38.2117,185596.0
2016-08-08 15:10:00,48.96,48.98,48.93,48.94,183335.0,38.2195,38.2352,38.1961,38.2039,183335.0
2016-08-08 15:20:00,48.94,48.95,48.91,48.95,239080.0,38.2039,38.2117,38.1805,38.2117,239080.0
2016-08-08 15:30:00,48.95,48.96,48.93,48.94,275603.0,38.2117,38.2195,38.1961,38.2039,275603.0
2016-08-08 15:40:00,48.94,48.94,48.89,48.89,470652.0,38.2039,38.2039,38.1649,38.1649,470652.0
2016-08-08 15:50:00,48.89,48.91,48.88,48.89,890879.0,38.1649,38.1805,38.1571,38.1649,890879.0
2016-08-09 09:30:00,49.0,49.07,48.92,48.96,571632.0,38.2508,38.3054,38.1883,38.2195,571632.0
2016-08-09 09:40:00,48.97,49.05,48.96,49.04,244557.0,38.2274,38.2898,38.2195,38.282,244557.0
2016-08-09 09:50:00,49.03,49.09,49.03,49.07,239750.0,38.2742,38.321,38.2742,38.3054,239750.0
2016-08-09 10:00:00,49.07,49.07,48.94,49.0,263011.0,38.3054,38.3054,38.2039,38.2508,263011.0
2016-08-09 10:10:00,49.01,49.06,49.0,49.04,268773.0,38.2586,38.2976,38.2508,38.282,268773.0
2016-08-09 10:20:00,49.04,49.05,48.99,49.01,206837.0,38.282,38.2898,38.243,38.2586,206837.0
2016-08-09 10:30:00,49.01,49.11,49.0,49.08,389002.0,38.2586,38.3366,38.2508,38.3132,389002.0
2016-08-09 10:40:00,49.07,49.1,49.03,49.09,212313.0,38.3054,38.3288,38.2742,38.321,212313.0
2016-08-09 10:50:00,49.09,49.1,49.05,49.07,227976.0,38.321,38.3288,38.2898,38.3054,227976.0
2016-08-09 11:00:00,49.08,49.11,49.06,49.11,212236.0,38.3132,38.3366,38.2976,38.3366,212236.0
2016-08-09 11:10:00,49.11,49.14,49.09,49.14,329795.0,38.3366,38.3601,38.321,38.3601,329795.0
2016-08-09 11:20:00,49.14,49.15,49.06,49.08,305997.0,38.3601,38.3679,38.2976,38.3132,305997.0
2016-08-09 11:30:00,49.07,49.11,49.04,49.05,188095.0,38.3054,38.3366,38.282,38.2898,188095.0
2016-08-09 11:40:00,49.06,49.06,48.97,49.0,245810.0,38.2976,38.2976,38.2274,38.2508,245810.0
2016-08-09 11:50:00,49.0,49.0,48.96,48.96,141510.0,38.2508,38.2508,38.2195,38.2195,141510.0
2016-08-09 12:00:00,48.97,49.03,48.96,49.02,260289.0,38.2274,38.2742,38.2195,38.2664,260289.0
2016-08-09 12:10:00,49.01,49.03,49.0,49.01,127256.0,38.2586,38.2742,38.2508,38.2586,127256.0
2016-08-09 12:20:00,49.02,49.02,48.93,48.93,171671.0,38.2664,38.2664,38.1961,38.1961,171671.0
2016-08-09 12:30:00,48.94,48.99,48.91,48.98,478285.0,38.2039,38.243,38.1805,38.2352,478285.0
2016-08-09 12:40:00,48.98,48.99,48.93,48.96,179660.0,38.2352,38.243,38.1961,38.2195,179660.0
2016-08-09 12:50:00,48.97,48.99,48.95,48.97,89768.0,38.2274,38.243,38.2117,38.2274,89768.0
2016-08-09 13:00:00,48.98,49.0,48.96,48.98,132284.0,38.2352,38.2508,38.2195,38.2352,132284.0
2016-08-09 13:10:00,48.99,49.0,48.93,48.97,176827.0,38.243,38.2508,38.1961,38.2274,176827.0
2016-08-09 13:20:00,48.97,48.98,48.95,48.96,195195.0,38.2274,38.2352,38.2117,38.2195,195195.0
2016-08-09 13:30:00,48.96,48.97,48.91,48.93,228223.0,38.2195,38.2274,38.1805,38.1961,228223.0
2016-08-09 13:40:00,48.93,48.93,48.89,48.9,199944.0,38.1961,38.1961,38.1649,38.1727,199944.0
2016-08-09 13:50:00,48.9,48.92,48.87,48.9,231669.0,38.1727,38.1883,38.1493,38.1727,231669.0
2016-08-09 14:00:00,48.9,48.92,48.85,48.87,188939.0,38.1727,38.1883,38.1337,38.1493,188939.0
2016-08-09 14:10:00,48.86,48.88,48.84,48.87,177597.0,38.1415,38.1571,38.1259,38.1493,177597.0
2016-08-09 14:20:00,48.88,48.88,48.81,48.82,223894.0,38.1571,38.1571,38.1025,38.1103,223894.0
2016-08-09 14:30:00,48.83,48.87,48.82,48.84,203350.0,38.1181,38.1493,38.1103,38.1259,203350.0
2016-08-09 14:40:00,48.84,48.86,48.81,48.82,148966.0,38.1259,38.1415,38.1025,38.1103,148966.0
2016-08-09 14:50:00,48.82,48.88,48.81,48.88,133400.0,38.1103,38.1571,38.1025,38.1571,133400.0
2016-08-09 15:00:00,48.89,48.91,48.86,48.88,199794.0,38.1649,38.1805,38.1415,38.1571,199794.0
2016-08-09 15:10:00,48.88,48.91,48.87,48.91,188909.0,38.1571,38.1805,38.1493,38.1805,188909.0
2016-08-09 15:20:00,48.91,48.94,48.89,48.94,174636.0,38.1805,38.2039,38.1649,38.2039,174636.0
2016-08-09 15:30:00,48.93,48.94,48.9,48.93,297545.0,38.1961,38.2039,38.1727,38.1961,297545.0
2016-08-09 15:40:00,48.94,48.97,48.92,48.96,274827.0,38.2039,38.2274,38.1883,38.2195,274827.0
2016-08-09 15:50:00,48.96,48.96,48.9,48.92,522516.0,38.2195,38.2195,38.1727,38.1883,522516.0
2016-08-10 09:30:00,48.82,48.93,48.73,48.77,584774.0,38.1103,38.1961,38.04,38.0712,584774.0
2016-08-10 09:40:00,48.78,48.85,48.75,48.76,338844.0,38.079,38.1337,38.0556,38.0634,338844.0
2016-08-10 09:50:00,48.76,48.77,48.7,48.71,238041.0,38.0634,38.0712,38.0166,38.0244,238041.0
2016-08-10 10:00:00,48.7,48.7,48.64,48.65,293484.0,38.0166,38.0166,37.9697,37.9776,293484.0
2016-08-10 10:10:00,48.64,48.69,48.63,48.64,306246.0,37.9697,38.0088,37.9619,37.9697,306246.0
2016-08-10 10:20:00,48.63,48.67,48.6,48.62,268746.0,37.9619,37.9932,37.9385,37.9541,268746.0
2016-08-10 10:30:00,48.62,48.63,48.56,48.57,315963.0,37.9541,37.9619,37.9073,37.9151,315963.0
2016-08-10 10:40:00,48.58,48.61,48.51,48.51,313073.0,37.9229,37.9463,37.8683,37.8683,313073.0
2016-08-10 10:50:00,48.52,48.53,48.5,48.53,441650.0,37.8761,37.8839,37.8605,37.8839,441650.0
2016-08-10 11:00:00,48.53,48.6,48.52,48.53,321678.0,37.8839,37.9385,37.8761,37.8839,321678.0
2016-08-10 11:10:00,48.53,48.55,48.47,48.5,439118.0,37.8839,37.8995,37.837,37.8605,439118.0
2016-08-10 11:20:00,48.5,48.52,48.46,48.46,309491.0,37.8605,37.8761,37.8292,37.8292,309491.0
2016-08-10 11:30:00,48.46,48.48,48.38,48.39,353981.0,37.8292,37.8448,37.7668,37.7746,353981.0
2016-08-10 11:40:00,48.38,48.4,48.34,48.38,249464.0,37.7668,37.7824,37.7356,37.7668,249464.0
2016-08-10 11:50:00,48.38,48.4,48.36,48.39,223353.0,37.7668,37.7824,37.7512,37.7746,223353.0
2016-08-10 12:00:00,48.39,48.45,48.37,48.44,512612.0,37.7746,37.8214,37.759,37.8136,512612.0
2016-08-10 12:10:00,48.44,48.48,48.41,48.44,167072.0,37.8136,37.8448,37.7902,37.8136,167072.0
2016-08-10 12:20:00,48.44,48.49,48.43,48.47,176959.0,37.8136,37.8527,37.8058,37.837,176959.0
2016-08-10 12:30:00,48.47,48.48,48.44,48.47,162252.0,37.837,37.8448,37.8136,37.837,162252.0
2016-08-10 12:40:00,48.46,48.47,48.42,48.46,149078.0,37.8292,37.837,37.798,37.8292,149078.0
2016-08-10 12:50:00,48.45,48.46,48.44,48.45,92287.0,37.8214,37.8292,37.8136,37.8214,92287.0
2016-08-10 13:00:00,48.45,48.46,48.4,48.4,222304.0,37.8214,37.8292,37.7824,37.7824,222304.0
2016-08-10 13:10:00,48.41,48.41,48.24,48.24,606898.0,37.7902,37.7902,37.6575,37.6575,606898.0
2016-08-10 13:20:00,48.24,48.26,48.19,48.22,531787.0,37.6575,37.6731,37.6185,37.6419,531787.0
2016-08-10 13:30:00,48.22,48.24,48.2,48.23,359920.0,37.6419,37.6575,37.6263,37.6497,359920.0
2016-08-10 13:40:00,48.23,48.27,48.23,48.24,238579.0,37.6497,37.6809,37.6497,37.6575,238579.0
2016-08-10 13:50:00,48.23,48.24,48.2,48.22,301910.0,37.6497,37.6575,37.6263,37.6419,301910.0
2016-08-10 14:00:00,48.21,48.25,48.2,48.2,339040.0,37.6341,37.6653,37.6263,37.6263,339040.0
2016-08-10 14:10:00,48.2,48.24,48.16,48.2,455431.0,37.6263,37.6575,37.595,37.6263,455431.0
2016-08-10 14:20:00,48.2,48.23,48.2,48.22,291239.0,37.6263,37.6497,37.6263,37.6419,291239.0
2016-08-10 14:30:00,48.22,48.22,48.12,48.13,487140.0,37.6419,37.6419,37.5638,37.5716,487140.0
2016-08-10 14:40:00,48.13,48.15,48.09,48.13,390330.0,37.5716,37.5872,37.5404,37.5716,390330.0
2016-08-10 14:50:00,48.13,48.14,48.11,48.13,392976.0,37.5716,37.5794,37.556,37.5716,392976.0
2016-08-10 15:00:00,48.13,48.16,48.07,48.16,476348.0,37.5716,37.595,37.5248,37.595,476348.0
2016-08-10 15:10:00,48.16,48.17,48.14,48.16,282062.0,37.595,37.6029,37.5794,37.595,282062.0
2016-08-10 15:20:00,48.16,48.19,48.14,48.18,506591.0,37.595,37.6185,37.5794,37.6107,506591.0
2016-08-10 15:30:00,48.18,48.21,48.17,48.18,316472.0,37.6107,37.6341,37.6029,37.6107,316472.0
2016-08-10 15:40:00,48.18,48.18,48.14,48.15,339822.0,37.6107,37.6107,37.5794,37.5872,339822.0
2016-08-10 15:50:00,48.15,48.17,48.1,48.17,1367965.0,37.5872,37.6029,37.5482,37.6029,1367965.0
2016-08-11 09:30:00,48.23,48.25,47.92,47.96,1291523.0,37.6497,37.6653,37.4077,37.4389,1291523.0
2016-08-11 09:40:00,47.96,48.22,47.96,48.2,614446.0,37.4389,37.6419,37.4389,37.6263,614446.0
2016-08-11 09:50:00,48.21,48.23,48.14,48.16,608607.0,37.6341,37.6497,37.5794,37.595,608607.0
2016-08-11 10:00:00,48.16,48.22,48.12,48.14,393398.0,37.595,37.6419,37.5638,37.5794,393398.0
2016-08-11 10:10:00,48.15,48.19,48.15,48.19,252869.0,37.5872,37.6185,37.5872,37.6185,252869.0
2016-08-11 10:20:00,48.19,48.2,48.13,48.17,363103.0,37.6185,37.6263,37.5716,37.6029,363103.0
2016-08-11 10:30:00,48.17,48.27,48.17,48.26,292814.0,37.6029,37.6809,37.6029,37.6731,292814.0
2016-08-11 10:40:00,48.26,48.33,48.25,48.33,293426.0,37.6731,37.7278,37.6653,37.7278,293426.0
2016-08-11 10:50:00,48.32,48.37,48.32,48.34,308985.0,37.7199,37.759,37.7199,37.7356,308985.0
2016-08-11 11:00:00,48.35,48.4,48.31,48.39,172188.0,37.7434,37.7824,37.7121,37.7746,172188.0
2016-08-11 11:10:00,48.4,48.43,48.37,48.4,194398.0,37.7824,37.8058,37.759,37.7824,194398.0
2016-08-11 11:20:00,48.4,48.48,48.39,48.46,279174.0,37.7824,37.8448,37.7746,37.8292,279174.0
2016-08-11 11:30:00,48.46,48.5,48.45,48.48,299285.0,37.8292,37.8605,37.8214,37.8448,299285.0
2016-08-11 11:40:00,48.47,48.48,48.41,48.43,125776.0,37.837,37.8448,37.7902,37.8058,125776.0
2016-08-11 11:50:00,48.43,48.45,48.42,48.44,184407.0,37.8058,37.8214,37.798,37.8136,184407.0
2016-08-11 12:00:00,48.44,48.44,48.39,48.43,239022.0,37.8136,37.8136,37.7746,37.8058,239022.0
2016-08-11 12:10:00,48.43,48.43,48.36,48.36,125562.0,37.8058,37.8058,37.7512,37.7512,125562.0
2016-08-11 12:20:00,48.36,48.37,48.35,48.35,174592.0,37.7512,37.759,37.7434,37.7434,174592.0
2016-08-11 12:30:00,48.36,48.37,48.34,48.35,121031.0,37.7512,37.759,37.7356,37.7434,121031.0
2016-08-11 12:40:00,48.34,48.38,48.34,48.34,133430.0,37.7356,37.7668,37.7356,37.7356,133430.0
2016-08-11 12:50:00,48.34,48.37,48.34,48.34,118745.0,37.7356,37.759,37.7356,37.7356,118745.0
2016-08-11 13:00:00,48.34,48.39,48.34,48.39,101061.0,37.7356,37.7746,37.7356,37.7746,101061.0
2016-08-11 13:10:00,48.39,48.4,48.35,48.36,130519.0,37.7746,37.7824,37.7434,37.7512,130519.0
2016-08-11 13:20:00,48.36,48.37,48.32,48.32,158049.0,37.7512,37.759,37.7199,37.7199,158049.0
2016-08-11 13:30:00,48.32,48.35,48.31,48.33,197222.0,37.7199,37.7434,37.7121,37.7278,197222.0
2016-08-11 13:40:00,48.33,48.34,48.31,48.33,119879.0,37.7278,37.7356,37.7121,37.7278,119879.0
2016-08-11 13:50:00,48.34,48.38,48.33,48.35,155737.0,37.7356,37.7668,37.7278,37.7434,155737.0
2016-08-11 14:00:00,48.34,48.4,48.33,48.38,229011.0,37.7356,37.7824,37.7278,37.7668,229011.0
2016-08-11 14:10:00,48.39,48.41,48.38,48.39,170771.0,37.7746,37.7902,37.7668,37.7746,170771.0
2016-08-11 14:20:00,48.39,48.42,48.38,48.42,87203.0,37.7746,37.798,37.7668,37.798,87203.0
2016-08-11 14:30:00,48.42,48.42,48.36,48.37,160003.0,37.798,37.798,37.7512,37.759,160003.0
2016-08-11 14:40:00,48.37,48.37,48.35,48.37,112578.0,37.759,37.759,37.7434,37.759,112578.0
2016-08-11 14:50:00,48.37,48.4,48.32,48.35,235309.0,37.759,37.7824,37.7199,37.7434,235309.0
2016-08-11 15:00:00,48.34,48.38,48.34,48.37,207051.0,37.7356,37.7668,37.7356,37.759,207051.0
2016-08-11 15:10:00,48.37,48.39,48.35,48.37,154851.0,37.759,37.7746,37.7434,37.759,154851.0
2016-08-11 15:20:00,48.37,48.38,48.36,48.38,149588.0,37.759,37.7668,37.7512,37.7668,149588.0
2016-08-11 15:30:00,48.38,48.39,48.35,48.38,341643.0,37.7668,37.7746,37.7434,37.7668,341643.0
2016-08-11 15:40:00,48.38,48.38,48.31,48.32,670492.0,37.7668,37.7668,37.7121,37.7199,670492.0
2016-08-11 15:50:00,48.31,48.33,48.21,48.22,1764139.0,37.7121,37.7278,37.6341,37.6419,1764139.0
2016-08-12 09:30:00,48.05,48.08,47.83,47.89,1136463.0,37.5092,37.5326,37.3374,37.3843,1136463.0
2016-08-12 09:40:00,47.89,47.93,47.83,47.91,582104.0,37.3843,37.4155,37.3374,37.3999,582104.0
2016-08-12 09:50:00,47.91,47.96,47.89,47.93,341355.0,37.3999,37.4389,37.3843,37.4155,341355.0
2016-08-12 10:00:00,47.93,48.02,47.92,48.0,345791.0,37.4155,37.4858,37.4077,37.4701,345791.0
2016-08-12 10:10:00,48.0,48.05,47.99,48.01,232090.0,37.4701,37.5092,37.4623,37.4779,232090.0
2016-08-12 10:20:00,48.0,48.01,47.93,47.96,252760.0,37.4701,37.4779,37.4155,37.4389,252760.0
2016-08-12 10:30:00,47.95,47.96,47.89,47.89,262023.0,37.4311,37.4389,37.3843,37.3843,262023.0
2016-08-12 10:40:00,47.9,47.92,47.87,47.91,207442.0,37.3921,37.4077,37.3687,37.3999,207442.0
2016-08-12 10:50:00,47.91,47.97,47.89,47.9,252598.0,37.3999,37.4467,37.3843,37.3921,252598.0
2016-08-12 11:00:00,47.91,47.95,47.9,47.94,124757.0,37.3999,37.4311,37.3921,37.4233,124757.0
2016-08-12 11:10:00,47.94,47.98,47.9,47.98,290209.0,37.4233,37.4545,37.3921,37.4545,290209.0
2016-08-12 11:20:00,47.97,48.05,47.97,48.04,157811.0,37.4467,37.5092,37.4467,37.5014,157811.0
2016-08-12 11:30:00,48.04,48.05,48.0,48.02,166673.0,37.5014,37.5092,37.4701,37.4858,166673.0
2016-08-12 11:40:00,48.01,48.05,48.01,48.01,164444.0,37.4779,37.5092,37.4779,37.4779,164444.0
2016-08-12 11:50:00,48.01,48.04,48.0,48.03,174969.0,37.4779,37.5014,37.4701,37.4936,174969.0
2016-08-12 12:00:00,48.03,48.05,47.99,48.02,198622.0,37.4936,37.5092,37.4623,37.4858,198622.0
2016-08-12 12:10:00,48.02,48.03,47.98,47.99,95027.0,37.4858,37.4936,37.4545,37.4623,95027.0
2016-08-12 12:20:00,47.99,48.04,47.98,48.01,181475.0,37.4623,37.5014,37.4545,37.4779,181475.0
2016-08-12 12:30:00,48.0,48.02,47.99,48.02,109966.0,37.4701,37.4858,37.4623,37.4858,109966.0
2016-08-12 12:40:00,48.02,48.03,48.0,48.0,62871.0,37.4858,37.4936,37.4701,37.4701,62871.0
2016-08-12 12:50:00,48.0,48.01,47.99,47.99,65827.0,37.4701,37.4779,37.4623,37.4623,65827.0
2016-08-12 13:00:00,48.0,48.01,47.92,48.0,348862.0,37.4701,37.4779,37.4077,37.4701,348862.0
2016-08-12 13:10:00,48.0,48.01,47.96,47.97,90896.0,37.4701,37.4779,37.4389,37.4467,90896.0
2016-08-12 13:20:00,47.97,47.98,47.94,47.96,236557.0,37.4467,37.4545,37.4233,37.4389,236557.0
2016-08-12 13:30:00,47.95,47.96,47.93,47.93,180454.0,37.4311,37.4389,37.4155,37.4155,180454.0
2016-08-12 13:40:00,47.94,47.94,47.9,47.9,108241.0,37.4233,37.4233,37.3921,37.3921,108241.0
2016-08-12 13:50:00,47.91,47.91,47.89,47.89,199374.0,37.3999,37.3999,37.3843,37.3843,199374.0
2016-08-12 14:00:00,47.89,47.92,47.88,47.91,189511.0,37.3843,37.4077,37.3765,37.3999,189511.0
2016-08-12 14:10:00,47.91,47.93,47.9,47.93,207091.0,37.3999,37.4155,37.3921,37.4155,207091.0
2016-08-12 14:20:00,47.92,47.93,47.92,47.93,99198.0,37.4077,37.4155,37.4077,37.4155,99198.0
2016-08-12 14:30:00,47.93,47.93,47.92,47.93,76411.0,37.4155,37.4155,37.4077,37.4155,76411.0
2016-08-12 14:40:00,47.93,47.95,47.92,47.94,186332.0,37.4155,37.4311,37.4077,37.4233,186332.0
2016-08-12 14:50:00,47.95,47.95,47.92,47.93,168542.0,37.4311,37.4311,37.4077,37.4155,168542.0
2016-08-12 15:00:00,47.93,47.95,47.92,47.93,260741.0,37.4155,37.4311,37.4077,37.4155,260741.0
2016-08-12 15:10:00,47.92,47.93,47.91,47.91,83832.0,37.4077,37.4155,37.3999,37.3999,83832.0
2016-08-12 15:20:00,47.91,47.93,47.91,47.93,183984.0,37.3999,37.4155,37.3999,37.4155,183984.0
2016-08-12 15:30:00,47.92,47.98,47.92,47.97,419693.0,37.4077,37.4545,37.4077,37.4467,419693.0
2016-08-12 15:40:00,47.97,47.98,47.96,47.97,338953.0,37.4467,37.4545,37.4389,37.4467,338953.0
2016-08-12 15:50:00,47.98,48.05,47.89,47.89,2361976.0,37.4545,37.5092,37.3843,37.3843,2361976.0
2016-08-15 09:30:00,48.05,48.13,48.03,48.09,742657.0,37.5092,37.5716,37.4936,37.5404,742657.0
2016-08-15 09:40:00,48.09,48.15,48.09,48.14,384159.0,37.5404,37.5872,37.5404,37.5794,384159.0
2016-08-15 09:50:00,48.14,48.18,48.08,48.09,457592.0,37.5794,37.6107,37.5326,37.5404,457592.0
2016-08-15 10:00:00,48.09,48.15,48.08,48.11,266609.0,37.5404,37.5872,37.5326,37.556,266609.0
2016-08-15 10:10:00,48.11,48.14,48.07,48.11,219371.0,37.556,37.5794,37.5248,37.556,219371.0
2016-08-15 10:20:00,48.11,48.15,48.1,48.13,242570.0,37.556,37.5872,37.5482,37.5716,242570.0
2016-08-15 10:30:00,48.13,48.17,48.13,48.16,220952.0,37.5716,37.6029,37.5716,37.595,220952.0
2016-08-15 10:40:00,48.16,48.17,48.1,48.12,284847.0,37.595,37.6029,37.5482,37.5638,284847.0
2016-08-15 10:50:00,48.12,48.16,48.11,48.16,238669.0,37.5638,37.595,37.556,37.595,238669.0
2016-08-15 11:00:00,48.16,48.16,48.11,48.13,233003.0,37.595,37.595,37.556,37.5716,233003.0
2016-08-15 11:10:00,48.12,48.13,48.1,48.1,197755.0,37.5638,37.5716,37.5482,37.5482,197755.0
2016-08-15 11:20:00,48.1,48.13,48.1,48.11,211244.0,37.5482,37.5716,37.5482,37.556,211244.0
2016-08-15 11:30:00,48.11,48.13,48.1,48.12,274354.0,37.556,37.5716,37.5482,37.5638,274354.0
2016-08-15 11:40:00,48.12,48.12,48.1,48.1,132526.0,37.5638,37.5638,37.5482,37.5482,132526.0
2016-08-15 11:50:00,48.1,48.11,48.07,48.1,317885.0,37.5482,37.556,37.5248,37.5482,317885.0
2016-08-15 12:00:00,48.1,48.11,48.09,48.11,152953.0,37.5482,37.556,37.5404,37.556,152953.0
2016-08-15 12:10:00,48.11,48.11,48.09,48.1,206206.0,37.556,37.556,37.5404,37.5482,206206.0
2016-08-15 12:20:00,48.1,48.12,48.1,48.12,167816.0,37.5482,37.5638,37.5482,37.5638,167816.0
2016-08-15 12:30:00,48.12,48.13,48.11,48.11,132435.0,37.5638,37.5716,37.556,37.556,132435.0
2016-08-15 12:40:00,48.11,48.12,48.09,48.09,99936.0,37.556,37.5638,37.5404,37.5404,99936.0
2016-08-15 12:50:00,48.09,48.11,48.08,48.1,127329.0,37.5404,37.556,37.5326,37.5482,127329.0
2016-08-15 13:00:00,48.1,48.12,48.09,48.11,140469.0,37.5482,37.5638,37.5404,37.556,140469.0
2016-08-15 13:10:00,48.11,48.12,48.1,48.12,140167.0,37.556,37.5638,37.5482,37.5638,140167.0
2016-08-15 13:20:00,48.11,48.14,48.11,48.14,147364.0,37.556,37.5794,37.556,37.5794,147364.0
2016-08-15 13:30:00,48.14,48.14,48.12,48.12,119954.0,37.5794,37.5794,37.5638,37.5638,119954.0
2016-08-15 13:40:00,48.12,48.15,48.12,48.12,191576.0,37.5638,37.5872,37.5638,37.5638,191576.0
2016-08-15 13:50:00,48.12,48.13,48.11,48.11,172112.0,37.5638,37.5716,37.556,37.556,172112.0
2016-08-15 14:00:00,48.12,48.16,48.11,48.15,335947.0,37.5638,37.595,37.556,37.5872,335947.0
2016-08-15 14:10:00,48.15,48.15,48.14,48.15,281459.0,37.5872,37.5872,37.5794,37.5872,281459.0
2016-08-15 14:20:00,48.15,48.15,48.12,48.14,268929.0,37.5872,37.5872,37.5638,37.5794,268929.0
2016-08-15 14:30:00,48.14,48.2,48.14,48.2,217829.0,37.5794,37.6263,37.5794,37.6263,217829.0
2016-08-15 14:40:00,48.19,48.28,48.19,48.27,379526.0,37.6185,37.6887,37.6185,37.6809,379526.0
2016-08-15 14:50:00,48.27,48.28,48.24,48.27,173216.0,37.6809,37.6887,37.6575,37.6809,173216.0
2016-08-15 15:00:00,48.26,48.31,48.26,48.31,289497.0,37.6731,37.7121,37.6731,37.7121,289497.0
2016-08-15 15:10:00,48.31,48.31,48.28,48.28,176106.0,37.7121,37.7121,37.6887,37.6887,176106.0
2016-08-15 15:20:00,48.28,48.29,48.25,48.28,353673.0,37.6887,37.6965,37.6653,37.6887,353673.0
2016-08-15 15:30:00,48.29,48.34,48.27,48.33,275783.0,37.6965,37.7356,37.6809,37.7278,275783.0
2016-08-15 15:40:00,48.32,48.34,48.29,48.32,488590.0,37.7199,37.7356,37.6965,37.7199,488590.0
2016-08-15 15:50:00,48.31,48.32,48.26,48.27,850362.0,37.7121,37.7199,37.6731,37.6809,850362.0
2016-08-16 09:30:00,48.16,48.25,48.06,48.17,549756.0,37.595,37.6653,37.517,37.6029,549756.0
2016-08-16 09:40:00,48.17,48.2,48.12,48.17,457522.0,37.6029,37.6263,37.5638,37.6029,457522.0
2016-08-16 09:50:00,48.18,48.28,48.15,48.24,370528.0,37.6107,37.6887,37.5872,37.6575,370528.0
2016-08-16 10:00:00,48.24,48.41,48.23,48.3,680519.0,37.6575,37.7902,37.6497,37.7043,680519.0
2016-08-16 10:10:00,48.3,48.37,48.28,48.32,661634.0,37.7043,37.759,37.6887,37.7199,661634.0
2016-08-16 10:20:00,48.32,48.38,48.3,48.38,295995.0,37.7199,37.7668,37.7043,37.7668,295995.0
2016-08-16 10:30:00,48.37,48.38,48.29,48.37,179927.0,37.759,37.7668,37.6965,37.759,179927.0
2016-08-16 10:40:00,48.36,48.37,48.33,48.36,148673.0,37.7512,37.759,37.7278,37.7512,148673.0
2016-08-16 10:50:00,48.35,48.36,48.28,48.31,203315.0,37.7434,37.7512,37.6887,37.7121,203315.0
2016-08-16 11:00:00,48.32,48.39,48.29,48.38,176632.0,37.7199,37.7746,37.6965,37.7668,176632.0
2016-08-16 11:10:00,48.38,48.52,48.37,48.51,414583.0,37.7668,37.8761,37.759,37.8683,414583.0
2016-08-16 11:20:00,48.51,48.52,48.45,48.49,246893.0,37.8683,37.8761,37.8214,37.8527,246893.0
2016-08-16 11:30:00,48.5,48.5,48.43,48.45,233138.0,37.8605,37.8605,37.8058,37.8214,233138.0
2016-08-16 11:40:00,48.45,48.46,48.42,48.44,223934.0,37.8214,37.8292,37.798,37.8136,223934.0
2016-08-16 11:50:00,48.44,48.56,48.43,48.54,415670.0,37.8136,37.9073,37.8058,37.8917,415670.0
2016-08-16 12:00:00,48.53,48.53,48.5,48.5,121477.0,37.8839,37.8839,37.8605,37.8605,121477.0
2016-08-16 12:10:00,48.5,48.54,48.5,48.52,128405.0,37.8605,37.8917,37.8605,37.8761,128405.0
2016-08-16 12:20:00,48.52,48.58,48.51,48.57,223893.0,37.8761,37.9229,37.8683,37.9151,223893.0
2016-08-16 12:30:00,48.57,48.58,48.5,48.51,191339.0,37.9151,37.9229,37.8605,37.8683,191339.0
2016-08-16 12:40:00,48.51,48.54,48.5,48.51,190978.0,37.8683,37.8917,37.8605,37.8683,190978.0
2016-08-16 12:50:00,48.52,48.54,48.5,48.54,188828.0,37.8761,37.8917,37.8605,37.8917,188828.0
2016-08-16 13:00:00,48.54,48.55,48.5,48.51,129289.0,37.8917,37.8995,37.8605,37.8683,129289.0
2016-08-16 13:10:00,48.51,48.52,48.48,48.49,145893.0,37.8683,37.8761,37.8448,37.8527,145893.0
2016-08-16 13:20:00,48.49,48.5,48.46,48.47,138939.0,37.8527,37.8605,37.8292,37.837,138939.0
2016-08-16 13:30:00,48.46,48.47,48.41,48.42,203373.0,37.8292,37.837,37.7902,37.798,203373.0
2016-08-16 13:40:00,48.42,48.49,48.41,48.47,601928.0,37.798,37.8527,37.7902,37.837,601928.0
2016-08-16 13:50:00,48.48,48.52,48.47,48.48,164250.0,37.8448,37.8761,37.837,37.8448,164250.0
2016-08-16 14:00:00,48.48,48.49,48.47,48.49,123123.0,37.8448,37.8527,37.837,37.8527,123123.0
2016-08-16 14:10:00,48.49,48.51,48.48,48.51,208252.0,37.8527,37.8683,37.8448,37.8683,208252.0
2016-08-16 14:20:00,48.51,48.51,48.47,48.51,176766.0,37.8683,37.8683,37.837,37.8683,176766.0
2016-08-16 14:30:00,48.51,48.52,48.5,48.51,165954.0,37.8683,37.8761,37.8605,37.8683,165954.0
2016-08-16 14:40:00,48.51,48.53,48.5,48.53,143824.0,37.8683,37.8839,37.8605,37.8839,143824.0
2016-08-16 14:50:00,48.53,48.55,48.52,48.54,189085.0,37.8839,37.8995,37.8761,37.8917,189085.0
2016-08-16 15:00:00,48.54,48.55,48.53,48.54,146890.0,37.8917,37.8995,37.8839,37.8917,146890.0
2016-08-16 15:10:00,48.54,48.54,48.46,48.47,301871.0,37.8917,37.8917,37.8292,37.837,301871.0
2016-08-16 15:20:00,48.48,48.5,48.47,48.47,260826.0,37.8448,37.8605,37.837,37.837,260826.0
2016-08-16 15:30:00,48.47,48.54,48.47,48.54,391769.0,37.837,37.8917,37.837,37.8917,391769.0
2016-08-16 15:40:00,48.54,48.6,48.53,48.57,652014.0,37.8917,37.9385,37.8839,37.9151,652014.0
2016-08-16 15:50:00,48.57,48.57,48.44,48.46,1316699.0,37.9151,37.9151,37.8136,37.8292,1316699.0
2016-08-17 09:30:00,48.35,48.5,48.34,48.42,519439.0,37.7434,37.8605,37.7356,37.798,519439.0
2016-08-17 09:40:00,48.42,48.44,48.34,48.43,212216.0,37.798,37.8136,37.7356,37.8058,212216.0
2016-08-17 09:50:00,48.43,48.44,48.39,48.4,181984.0,37.8058,37.8136,37.7746,37.7824,181984.0
2016-08-17 10:00:00,48.39,48.43,48.38,48.4,372685.0,37.7746,37.8058,37.7668,37.7824,372685.0
2016-08-17 10:10:00,48.39,48.44,48.38,48.4,351499.0,37.7746,37.8136,37.7668,37.7824,351499.0
2016-08-17 10:20:00,48.41,48.41,48.31,48.33,232423.0,37.7902,37.7902,37.7121,37.7278,232423.0
2016-08-17 10:30:00,48.33,48.4,48.32,48.38,181979.0,37.7278,37.7824,37.7199,37.7668,181979.0
2016-08-17 10:40:00,48.38,48.4,48.36,48.37,226947.0,37.7668,37.7824,37.7512,37.759,226947.0
2016-08-17 10:50:00,48.36,48.4,48.36,48.36,219364.0,37.7512,37.7824,37.7512,37.7512,219364.0
2016-08-17 11:00:00,48.36,48.42,48.33,48.41,243629.0,37.7512,37.798,37.7278,37.7902,243629.0
2016-08-17 11:10:00,48.41,48.47,48.41,48.46,178475.0,37.7902,37.837,37.7902,37.8292,178475.0
2016-08-17 11:20:00,48.46,48.48,48.39,48.4,337411.0,37.8292,37.8448,37.7746,37.7824,337411.0
2016-08-17 11:30:00,48.39,48.45,48.39,48.41,159976.0,37.7746,37.8214,37.7746,37.7902,159976.0
2016-08-17 11:40:00,48.41,48.42,48.39,48.4,268087.0,37.7902,37.798,37.7746,37.7824,268087.0
2016-08-17 11:50:00,48.41,48.43,48.4,48.4,265462.0,37.7902,37.8058,37.7824,37.7824,265462.0
2016-08-17 12:00:00,48.4,48.42,48.38,48.39,223224.0,37.7824,37.798,37.7668,37.7746,223224.0
2016-08-17 12:10:00,48.4,48.43,48.39,48.42,152110.0,37.7824,37.8058,37.7746,37.798,152110.0
2016-08-17 12:20:00,48.42,48.47,48.42,48.47,144837.0,37.798,37.837,37.798,37.837,144837.0
2016-08-17 12:30:00,48.47,48.49,48.45,48.49,171691.0,37.837,37.8527,37.8214,37.8527,171691.0
2016-08-17 12:40:00,48.49,48.55,48.47,48.55,256035.0,37.8527,37.8995,37.837,37.8995,256035.0
2016-08-17 12:50:00,48.55,48.55,48.49,48.51,150149.0,37.8995,37.8995,37.8527,37.8683,150149.0
2016-08-17 13:00:00,48.51,48.53,48.5,48.53,119255.0,37.8683,37.8839,37.8605,37.8839,119255.0
2016-08-17 13:10:00,48.53,48.53,48.5,48.51,101405.0,37.8839,37.8839,37.8605,37.8683,101405.0
2016-08-17 13:20:00,48.51,48.52,48.48,48.52,133907.0,37.8683,37.8761,37.8448,37.8761,133907.0
2016-08-17 13:30:00,48.52,48.58,48.51,48.58,241377.0,37.8761,37.9229,37.8683,37.9229,241377.0
2016-08-17 13:40:00,48.58,48.6,48.56,48.58,178959.0,37.9229,37.9385,37.9073,37.9229,178959.0
2016-08-17 13:50:00,48.58,48.59,48.53,48.56,166513.0,37.9229,37.9307,37.8839,37.9073,166513.0
2016-08-17 14:00:00,48.55,48.61,48.43,48.45,826193.0,37.8995,37.9463,37.8058,37.8214,826193.0
2016-08-17 14:10:00,48.46,48.55,48.43,48.48,393058.0,37.8292,37.8995,37.8058,37.8448,393058.0
2016-08-17 14:20:00,48.47,48.52,48.43,48.5,249668.0,37.837,37.8761,37.8058,37.8605,249668.0
2016-08-17 14:30:00,48.5,48.56,48.45,48.56,357181.0,37.8605,37.9073,37.8214,37.9073,357181.0
2016-08-17 14:40:00,48.56,48.61,48.52,48.59,245052.0,37.9073,37.9463,37.8761,37.9307,245052.0
2016-08-17 14:50:00,48.59,48.62,48.55,48.61,265059.0,37.9307,37.9541,37.8995,37.9463,265059.0
2016-08-17 15:00:00,48.6,48.61,48.53,48.54,313650.0,37.9385,37.9463,37.8839,37.8917,313650.0
2016-08-17 15:10:00,48.53,48.59,48.52,48.59,360525.0,37.8839,37.9307,37.8761,37.9307,360525.0
2016-08-17 15:20:00,48.59,48.66,48.57,48.63,489979.0,37.9307,37.9854,37.9151,37.9619,489979.0
2016-08-17 15:30:00,48.63,48.65,48.59,48.63,369526.0,37.9619,37.9776,37.9307,37.9619,369526.0
2016-08-17 15:40:00,48.63,48.64,48.57,48.64,593925.0,37.9619,37.9697,37.9151,37.9697,593925.0
2016-08-17 15:50:00,48.64,48.64,48.57,48.59,976945.0,37.9697,37.9697,37.9151,37.9307,976945.0
2016-08-18 09:30:00,48.5,48.62,48.42,48.49,624157.0,37.8605,37.9541,37.798,37.8527,624157.0
2016-08-18 09:40:00,48.49,48.52,48.38,48.4,458536.0,37.8527,37.8761,37.7668,37.7824,458536.0
2016-08-18 09:50:00,48.41,48.41,48.33,48.37,275198.0,37.7902,37.7902,37.7278,37.759,275198.0
2016-08-18 10:00:00,48.38,48.53,48.37,48.47,357501.0,37.7668,37.8839,37.759,37.837,357501.0
2016-08-18 10:10:00,48.47,48.51,48.46,48.49,189124.0,37.837,37.8683,37.8292,37.8527,189124.0
2016-08-18 10:20:00,48.48,48.5,48.42,48.46,230201.0,37.8448,37.8605,37.798,37.8292,230201.0
2016-08-18 10:30:00,48.46,48.55,48.45,48.52,255413.0,37.8292,37.8995,37.8214,37.8761,255413.0
2016-08-18 10:40:00,48.52,48.53,48.5,48.51,213783.0,37.8761,37.8839,37.8605,37.8683,213783.0
2016-08-18 10:50:00,48.52,48.65,48.51,48.64,250923.0,37.8761,37.9776,37.8683,37.9697,250923.0
2016-08-18 11:00:00,48.64,48.66,48.6,48.64,338297.0,37.9697,37.9854,37.9385,37.9697,338297.0
2016-08-18 11:10:00,48.64,48.64,48.55,48.59,296910.0,37.9697,37.9697,37.8995,37.9307,296910.0
2016-08-18 11:20:00,48.59,48.64,48.57,48.59,204222.0,37.9307,37.9697,37.9151,37.9307,204222.0
2016-08-18 11:30:00,48.6,48.61,48.54,48.55,175356.0,37.9385,37.9463,37.8917,37.8995,175356.0
2016-08-18 11:40:00,48.55,48.56,48.51,48.52,195253.0,37.8995,37.9073,37.8683,37.8761,195253.0
2016-08-18 11:50:00,48.52,48.53,48.49,48.53,283164.0,37.8761,37.8839,37.8527,37.8839,283164.0
2016-08-18 12:00:00,48.52,48.53,48.47,48.48,267078.0,37.8761,37.8839,37.837,37.8448,267078.0
2016-08-18 12:10:00,48.49,48.52,48.45,48.46,124578.0,37.8527,37.8761,37.8214,37.8292,124578.0
2016-08-18 12:20:00,48.45,48.46,48.38,48.38,286728.0,37.8214,37.8292,37.7668,37.7668,286728.0
2016-08-18 12:30:00,48.38,48.45,48.37,48.45,182695.0,37.7668,37.8214,37.759,37.8214,182695.0
2016-08-18 12:40:00,48.45,48.47,48.42,48.42,131837.0,37.8214,37.837,37.798,37.798,131837.0
2016-08-18 12:50:00,48.42,48.46,48.41,48.45,129416.0,37.798,37.8292,37.7902,37.8214,129416.0
2016-08-18 13:00:00,48.45,48.47,48.42,48.44,120967.0,37.8214,37.837,37.798,37.8136,120967.0
2016-08-18 13:10:00,48.43,48.48,48.42,48.42,119593.0,37.8058,37.8448,37.798,37.798,119593.0
2016-08-18 13:20:00,48.42,48.48,48.42,48.44,149000.0,37.798,37.8448,37.798,37.8136,149000.0
2016-08-18 13:30:00,48.44,48.46,48.43,48.46,83485.0,37.8136,37.8292,37.8058,37.8292,83485.0
2016-08-18 13:40:00,48.46,48.49,48.43,48.45,208027.0,37.8292,37.8527,37.8058,37.8214,208027.0
2016-08-18 13:50:00,48.44,48.45,48.4,48.41,244003.0,37.8136,37.8214,37.7824,37.7902,244003.0
2016-08-18 14:00:00,48.42,48.43,48.4,48.42,145337.0,37.798,37.8058,37.7824,37.798,145337.0
2016-08-18 14:10:00,48.41,48.43,48.39,48.43,185297.0,37.7902,37.8058,37.7746,37.8058,185297.0
2016-08-18 14:20:00,48.43,48.43,48.4,48.43,171770.0,37.8058,37.8058,37.7824,37.8058,171770.0
2016-08-18 14:30:00,48.43,48.44,48.39,48.41,235671.0,37.8058,37.8136,37.7746,37.7902,235671.0
2016-08-18 14:40:00,48.41,48.45,48.4,48.42,140333.0,37.7902,37.8214,37.7824,37.798,140333.0
2016-08-18 14:50:00,48.41,48.42,48.37,48.41,161492.0,37.7902,37.798,37.759,37.7902,161492.0
2016-08-18 15:00:00,48.41,48.46,48.4,48.45,185902.0,37.7902,37.8292,37.7824,37.8214,185902.0
2016-08-18 15:10:00,48.45,48.46,48.42,48.44,291853.0,37.8214,37.8292,37.798,37.8136,291853.0
2016-08-18 15:20:00,48.45,48.45,48.4,48.41,263464.0,37.8214,37.8214,37.7824,37.7902,263464.0
2016-08-18 15:30:00,48.41,48.42,48.38,48.4,336019.0,37.7902,37.798,37.7668,37.7824,336019.0
2016-08-18 15:40:00,48.4,48.46,48.39,48.41,424254.0,37.7824,37.8292,37.7746,37.7902,424254.0
2016-08-18 15:50:00,48.41,48.52,48.39,48.52,968249.0,37.7902,37.8761,37.7746,37.8761,968249.0
2016-08-19 09:30:00,48.44,48.44,48.3,48.34,1303197.0,37.8136,37.8136,37.7043,37.7356,1303197.0
2016-08-19 09:40:00,48.33,48.35,48.21,48.22,431669.0,37.7278,37.7434,37.6341,37.6419,431669.0
2016-08-19 09:50:00,48.21,48.3,48.2,48.29,447388.0,37.6341,37.7043,37.6263,37.6965,447388.0
2016-08-19 10:00:00,48.29,48.37,48.27,48.36,273781.0,37.6965,37.759,37.6809,37.7512,273781.0
2016-08-19 10:10:00,48.36,48.44,48.35,48.42,301117.0,37.7512,37.8136,37.7434,37.798,301117.0
2016-08-19 10:20:00,48.42,48.47,48.4,48.47,286062.0,37.798,37.837,37.7824,37.837,286062.0
2016-08-19 10:30:00,48.47,48.53,48.45,48.47,554096.0,37.837,37.8839,37.8214,37.837,554096.0
2016-08-19 10:40:00,48.47,48.53,48.45,48.5,411380.0,37.837,37.8839,37.8214,37.8605,411380.0
2016-08-19 10:50:00,48.49,48.51,48.45,48.47,143520.0,37.8527,37.8683,37.8214,37.837,143520.0
2016-08-19 11:00:00,48.47,48.53,48.46,48.5,224995.0,37.837,37.8839,37.8292,37.8605,224995.0
2016-08-19 11:10:00,48.51,48.58,48.5,48.57,235786.0,37.8683,37.9229,37.8605,37.9151,235786.0
2016-08-19 11:20:00,48.57,48.66,48.56,48.61,503131.0,37.9151,37.9854,37.9073,37.9463,503131.0
2016-08-19 11:30:00,48.61,48.62,48.54,48.55,345679.0,37.9463,37.9541,37.8917,37.8995,345679.0
2016-08-19 11:40:00,48.56,48.59,48.55,48.58,146322.0,37.9073,37.9307,37.8995,37.9229,146322.0
2016-08-19 11:50:00,48.59,48.59,48.53,48.55,147927.0,37.9307,37.9307,37.8839,37.8995,147927.0
2016-08-19 12:00:00,48.56,48.6,48.54,48.6,168759.0,37.9073,37.9385,37.8917,37.9385,168759.0
2016-08-19 12:10:00,48.59,48.62,48.56,48.59,259980.0,37.9307,37.9541,37.9073,37.9307,259980.0
2016-08-19 12:20:00,48.59,48.64,48.58,48.63,154868.0,37.9307,37.9697,37.9229,37.9619,154868.0
2016-08-19 12:30:00,48.64,48.65,48.62,48.65,119488.0,37.9697,37.9776,37.9541,37.9776,119488.0
2016-08-19 12:40:00,48.64,48.65,48.61,48.62,129980.0,37.9697,37.9776,37.9463,37.9541,129980.0
2016-08-19 12:50:00,48.62,48.63,48.57,48.59,201160.0,37.9541,37.9619,37.9151,37.9307,201160.0
2016-08-19 13:00:00,48.59,48.59,48.55,48.57,171377.0,37.9307,37.9307,37.8995,37.9151,171377.0
2016-08-19 13:10:00,48.57,48.59,48.55,48.59,135576.0,37.9151,37.9307,37.8995,37.9307,135576.0
2016-08-19 13:20:00,48.59,48.63,48.57,48.6,228841.0,37.9307,37.9619,37.9151,37.9385,228841.0
2016-08-19 13:30:00,48.6,48.61,48.55,48.61,186063.0,37.9385,37.9463,37.8995,37.9463,186063.0
2016-08-19 13:40:00,48.6,48.66,48.6,48.66,78939.0,37.9385,37.9854,37.9385,37.9854,78939.0
2016-08-19 13:50:00,48.66,48.67,48.62,48.64,186212.0,37.9854,37.9932,37.9541,37.9697,186212.0
2016-08-19 14:00:00,48.64,48.69,48.64,48.66,180796.0,37.9697,38.0088,37.9697,37.9854,180796.0
2016-08-19 14:10:00,48.66,48.68,48.64,48.64,182981.0,37.9854,38.001,37.9697,37.9697,182981.0
2016-08-19 14:20:00,48.65,48.68,48.62,48.68,139144.0,37.9776,38.001,37.9541,38.001,139144.0
2016-08-19 14:30:00,48.68,48.68,48.63,48.66,206831.0,38.001,38.001,37.9619,37.9854,206831.0
2016-08-19 14:40:00,48.65,48.68,48.63,48.64,192531.0,37.9776,38.001,37.9619,37.9697,192531.0
2016-08-19 14:50:00,48.64,48.69,48.63,48.65,137664.0,37.9697,38.0088,37.9619,37.9776,137664.0
2016-08-19 15:00:00,48.66,48.67,48.63,48.66,179671.0,37.9854,37.9932,37.9619,37.9854,179671.0
2016-08-19 15:10:00,48.67,48.69,48.64,48.69,220722.0,37.9932,38.0088,37.9697,38.0088,220722.0
2016-08-19 15:20:00,48.69,48.72,48.67,48.72,295534.0,38.0088,38.0322,37.9932,38.0322,295534.0
2016-08-19 15:30:00,48.72,48.73,48.66,48.7,306289.0,38.0322,38.04,37.9854,38.0166,306289.0
2016-08-19 15:40:00,48.69,48.7,48.63,48.65,381963.0,38.0088,38.0166,37.9619,37.9776,381963.0
2016-08-19 15:50:00,48.65,48.67,48.62,48.64,1007525.0,37.9776,37.9932,37.9541,37.9697,1007525.0
2016-08-22 09:30:00,48.64,48.74,48.59,48.62,510837.0,37.9697,38.0478,37.9307,37.9541,510837.0
2016-08-22 09:40:00,48.62,48.64,48.55,48.56,341910.0,37.9541,37.9697,37.8995,37.9073,341910.0
2016-08-22 09:50:00,48.55,48.6,48.53,48.59,220910.0,37.8995,37.9385,37.8839,37.9307,220910.0
2016-08-22 10:00:00,48.59,48.62,48.52,48.56,225196.0,37.9307,37.9541,37.8761,37.9073,225196.0
2016-08-22 10:10:00,48.56,48.66,48.55,48.64,201784.0,37.9073,37.9854,37.8995,37.9697,201784.0
2016-08-22 10:20:00,48.64,48.71,48.63,48.66,172901.0,37.9697,38.0244,37.9619,37.9854,172901.0
2016-08-22 10:30:00,48.66,48.71,48.65,48.69,133911.0,37.9854,38.0244,37.9776,38.0088,133911.0
2016-08-22 10:40:00,48.68,48.71,48.66,48.67,145569.0,38.001,38.0244,37.9854,37.9932,145569.0
2016-08-22 10:50:00,48.67,48.68,48.64,48.65,215468.0,37.9932,38.001,37.9697,37.9776,215468.0
2016-08-22 11:00:00,48.65,48.69,48.62,48.67,209483.0,37.9776,38.0088,37.9541,37.9932,209483.0
2016-08-22 11:10:00,48.66,48.71,48.66,48.69,226208.0,37.9854,38.0244,37.9854,38.0088,226208.0
2016-08-22 11:20:00,48.69,48.69,48.56,48.57,197048.0,38.0088,38.0088,37.9073,37.9151,197048.0
2016-08-22 11:30:00,48.57,48.6,48.56,48.58,256321.0,37.9151,37.9385,37.9073,37.9229,256321.0
2016-08-22 11:40:00,48.57,48.6,48.56,48.57,94742.0,37.9151,37.9385,37.9073,37.9151,94742.0
2016-08-22 11:50:00,48.57,48.6,48.56,48.57,194393.0,37.9151,37.9385,37.9073,37.9151,194393.0
2016-08-22 12:00:00,48.57,48.57,48.51,48.52,203307.0,37.9151,37.9151,37.8683,37.8761,203307.0
2016-08-22 12:10:00,48.52,48.54,48.5,48.53,186367.0,37.8761,37.8917,37.8605,37.8839,186367.0
2016-08-22 12:20:00,48.53,48.68,48.52,48.66,297093.0,37.8839,38.001,37.8761,37.9854,297093.0
2016-08-22 12:30:00,48.66,48.69,48.65,48.69,169836.0,37.9854,38.0088,37.9776,38.0088,169836.0
2016-08-22 12:40:00,48.69,48.69,48.62,48.69,236299.0,38.0088,38.0088,37.9541,38.0088,236299.0
2016-08-22 12:50:00,48.68,48.71,48.65,48.68,124699.0,38.001,38.0244,37.9776,38.001,124699.0
2016-08-22 13:00:00,48.68,48.69,48.66,48.67,138404.0,38.001,38.0088,37.9854,37.9932,138404.0
2016-08-22 13:10:00,48.68,48.72,48.67,48.71,101126.0,38.001,38.0322,37.9932,38.0244,101126.0
2016-08-22 13:20:00,48.7,48.72,48.57,48.61,154256.0,38.0166,38.0322,37.9151,37.9463,154256.0
2016-08-22 13:30:00,48.6,48.61,48.58,48.59,87608.0,37.9385,37.9463,37.9229,37.9307,87608.0
2016-08-22 13:40:00,48.58,48.67,48.58,48.65,111067.0,37.9229,37.9932,37.9229,37.9776,111067.0
2016-08-22 13:50:00,48.66,48.67,48.63,48.64,104847.0,37.9854,37.9932,37.9619,37.9697,104847.0
2016-08-22 14:00:00,48.64,48.7,48.63,48.68,122328.0,37.9697,38.0166,37.9619,38.001,122328.0
2016-08-22 14:10:00,48.69,48.72,48.67,48.71,145130.0,38.0088,38.0322,37.9932,38.0244,145130.0
2016-08-22 14:20:00,48.71,48.72,48.66,48.66,131716.0,38.0244,38.0322,37.9854,37.9854,131716.0
2016-08-22 14:30:00,48.66,48.7,48.64,48.69,120932.0,37.9854,38.0166,37.9697,38.0088,120932.0
2016-08-22 14:40:00,48.69,48.73,48.69,48.72,131086.0,38.0088,38.04,38.0088,38.0322,131086.0
2016-08-22 14:50:00,48.72,48.74,48.69,48.71,124161.0,38.0322,38.0478,38.0088,38.0244,124161.0
2016-08-22 15:00:00,48.7,48.73,48.65,48.66,335628.0,38.0166,38.04,37.9776,37.9854,335628.0
2016-08-22 15:10:00,48.66,48.69,48.64,48.68,197635.0,37.9854,38.0088,37.9697,38.001,197635.0
2016-08-22 15:20:00,48.68,48.69,48.66,48.69,129207.0,38.001,38.0088,37.9854,38.0088,129207.0
2016-08-22 15:30:00,48.69,48.69,48.65,48.67,140928.0,38.0088,38.0088,37.9776,37.9932,140928.0
2016-08-22 15:40:00,48.67,48.69,48.66,48.69,231287.0,37.9932,38.0088,37.9854,38.0088,231287.0
2016-08-22 15:50:00,48.69,48.69,48.63,48.65,559373.0,38.0088,38.0088,37.9619,37.9776,559373.0
2016-08-23 09:30:00,48.64,48.75,48.55,48.72,1127162.0,37.9697,38.0556,37.8995,38.0322,1127162.0
2016-08-23 09:40:00,48.73,48.75,48.68,48.69,646368.0,38.04,38.0556,38.001,38.0088,646368.0
2016-08-23 09:50:00,48.7,48.72,48.64,48.68,391546.0,38.0166,38.0322,37.9697,38.001,391546.0
2016-08-23 10:00:00,48.68,48.71,48.65,48.68,347010.0,38.001,38.0244,37.9776,38.001,347010.0
2016-08-23 10:10:00,48.67,48.71,48.66,48.67,344314.0,37.9932,38.0244,37.9854,37.9932,344314.0
2016-08-23 10:20:00,48.66,48.7,48.66,48.68,272509.0,37.9854,38.0166,37.9854,38.001,272509.0
2016-08-23 10:30:00,48.69,48.7,48.62,48.66,247338.0,38.0088,38.0166,37.9541,37.9854,247338.0
2016-08-23 10:40:00,48.65,48.71,48.65,48.7,269817.0,37.9776,38.0244,37.9776,38.0166,269817.0
2016-08-23 10:50:00,48.7,48.71,48.65,48.69,346787.0,38.0166,38.0244,37.9776,38.0088,346787.0
2016-08-23 11:00:00,48.69,48.69,48.59,48.61,311893.0,38.0088,38.0088,37.9307,37.9463,311893.0
2016-08-23 11:10:00,48.6,48.64,48.58,48.59,261355.0,37.9385,37.9697,37.9229,37.9307,261355.0
2016-08-23 11:20:00,48.58,48.62,48.57,48.61,222213.0,37.9229,37.9541,37.9151,37.9463,222213.0
2016-08-23 11:30:00,48.62,48.62,48.6,48.61,127440.0,37.9541,37.9541,37.9385,37.9463,127440.0
2016-08-23 11:40:00,48.61,48.62,48.59,48.59,228785.0,37.9463,37.9541,37.9307,37.9307,228785.0
2016-08-23 11:50:00,48.6,48.6,48.5,48.52,355680.0,37.9385,37.9385,37.8605,37.8761,355680.0
2016-08-23 12:00:00,48.52,48.52,48.46,48.48,341329.0,37.8761,37.8761,37.8292,37.8448,341329.0
2016-08-23 12:10:00,48.47,48.52,48.47,48.47,385923.0,37.837,37.8761,37.837,37.837,385923.0
2016-08-23 12:20:00,48.47,48.5,48.46,48.49,383376.0,37.837,37.8605,37.8292,37.8527,383376.0
2016-08-23 12:30:00,48.49,48.51,48.47,48.51,197386.0,37.8527,37.8683,37.837,37.8683,197386.0
2016-08-23 12:40:00,48.51,48.53,48.5,48.53,149544.0,37.8683,37.8839,37.8605,37.8839,149544.0
2016-08-23 12:50:00,48.53,48.53,48.45,48.47,311757.0,37.8839,37.8839,37.8214,37.837,311757.0
2016-08-23 13:00:00,48.47,48.5,48.46,48.48,141451.0,37.837,37.8605,37.8292,37.8448,141451.0
2016-08-23 13:10:00,48.48,48.5,48.47,48.47,186603.0,37.8448,37.8605,37.837,37.837,186603.0
2016-08-23 13:20:00,48.47,48.47,48.42,48.44,596021.0,37.837,37.837,37.798,37.8136,596021.0
2016-08-23 13:30:00,48.44,48.46,48.42,48.42,280847.0,37.8136,37.8292,37.798,37.798,280847.0
2016-08-23 13:40:00,48.43,48.45,48.41,48.44,254707.0,37.8058,37.8214,37.7902,37.8136,254707.0
2016-08-23 13:50:00,48.44,48.47,48.41,48.45,247915.0,37.8136,37.837,37.7902,37.8214,247915.0
2016-08-23 14:00:00,48.45,48.46,48.42,48.44,221746.0,37.8214,37.8292,37.798,37.8136,221746.0
2016-08-23 14:10:00,48.44,48.45,48.41,48.43,268492.0,37.8136,37.8214,37.7902,37.8058,268492.0
2016-08-23 14:20:00,48.42,48.47,48.42,48.47,300614.0,37.798,37.837,37.798,37.837,300614.0
2016-08-23 14:30:00,48.47,48.48,48.46,48.48,153812.0,37.837,37.8448,37.8292,37.8448,153812.0
2016-08-23 14:40:00,48.48,48.48,48.41,48.45,495461.0,37.8448,37.8448,37.7902,37.8214,495461.0
2016-08-23 14:50:00,48.45,48.45,48.44,48.44,157686.0,37.8214,37.8214,37.8136,37.8136,157686.0
2016-08-23 15:00:00,48.44,48.45,48.41,48.41,293057.0,37.8136,37.8214,37.7902,37.7902,293057.0
2016-08-23 15:10:00,48.42,48.43,48.39,48.41,512230.0,37.798,37.8058,37.7746,37.7902,512230.0
2016-08-23 15:20:00,48.41,48.42,48.39,48.42,315464.0,37.7902,37.798,37.7746,37.798,315464.0
2016-08-23 15:30:00,48.41,48.44,48.4,48.43,542031.0,37.7902,37.8136,37.7824,37.8058,542031.0
2016-08-23 15:40:00,48.43,48.46,48.43,48.46,623548.0,37.8058,37.8292,37.8058,37.8292,623548.0
2016-08-23 15:50:00,48.46,48.46,48.41,48.41,845474.0,37.8292,37.8292,37.7902,37.7902,845474.0
2016-08-24 09:30:00,48.5,48.59,48.35,48.59,465458.0,37.8605,37.9307,37.7434,37.9307,465458.0
2016-08-24 09:40:00,48.59,48.61,48.49,48.54,245348.0,37.9307,37.9463,37.8527,37.8917,245348.0
2016-08-24 09:50:00,48.54,48.57,48.51,48.53,359211.0,37.8917,37.9151,37.8683,37.8839,359211.0
2016-08-24 10:00:00,48.53,48.6,48.53,48.57,214200.0,37.8839,37.9385,37.8839,37.9151,214200.0
2016-08-24 10:10:00,48.56,48.57,48.46,48.48,493065.0,37.9073,37.9151,37.8292,37.8448,493065.0
2016-08-24 10:20:00,48.48,48.51,48.45,48.5,283235.0,37.8448,37.8683,37.8214,37.8605,283235.0
2016-08-24 10:30:00,48.5,48.54,48.48,48.5,185953.0,37.8605,37.8917,37.8448,37.8605,185953.0
2016-08-24 10:40:00,48.51,48.51,48.39,48.39,342132.0,37.8683,37.8683,37.7746,37.7746,342132.0
2016-08-24 10:50:00,48.39,48.43,48.38,48.42,407614.0,37.7746,37.8058,37.7668,37.798,407614.0
2016-08-24 11:00:00,48.43,48.49,48.42,48.48,205896.0,37.8058,37.8527,37.798,37.8448,205896.0
2016-08-24 11:10:00,48.48,48.49,48.44,48.46,144948.0,37.8448,37.8527,37.8136,37.8292,144948.0
2016-08-24 11:20:00,48.47,48.52,48.4,48.49,1056746.0,37.837,37.8761,37.7824,37.8527,1056746.0
2016-08-24 11:30:00,48.48,48.54,48.47,48.54,161785.0,37.8448,37.8917,37.837,37.8917,161785.0
2016-08-24 11:40:00,48.54,48.54,48.5,48.54,208239.0,37.8917,37.8917,37.8605,37.8917,208239.0
2016-08-24 11:50:00,48.53,48.56,48.53,48.55,229954.0,37.8839,37.9073,37.8839,37.8995,229954.0
2016-08-24 12:00:00,48.55,48.65,48.55,48.64,507289.0,37.8995,37.9776,37.8995,37.9697,507289.0
2016-08-24 12:10:00,48.63,48.66,48.6,48.61,354966.0,37.9619,37.9854,37.9385,37.9463,354966.0
2016-08-24 12:20:00,48.62,48.67,48.61,48.64,243578.0,37.9541,37.9932,37.9463,37.9697,243578.0
2016-08-24 12:30:00,48.64,48.69,48.63,48.66,232551.0,37.9697,38.0088,37.9619,37.9854,232551.0
2016-08-24 12:40:00,48.66,48.71,48.64,48.69,272056.0,37.9854,38.0244,37.9697,38.0088,272056.0
2016-08-24 12:50:00,48.69,48.73,48.67,48.68,220387.0,38.0088,38.04,37.9932,38.001,220387.0
2016-08-24 13:00:00,48.68,48.7,48.67,48.69,233246.0,38.001,38.0166,37.9932,38.0088,233246.0
2016-08-24 13:10:00,48.68,48.71,48.67,48.69,256488.0,38.001,38.0244,37.9932,38.0088,256488.0
2016-08-24 13:20:00,48.69,48.7,48.67,48.69,143639.0,38.0088,38.0166,37.9932,38.0088,143639.0
2016-08-24 13:30:00,48.69,48.75,48.69,48.71,955437.0,38.0088,38.0556,38.0088,38.0244,955437.0
2016-08-24 13:40:00,48.71,48.77,48.7,48.76,386496.0,38.0244,38.0712,38.0166,38.0634,386496.0
2016-08-24 13:50:00,48.77,48.77,48.75,48.76,300573.0,38.0712,38.0712,38.0556,38.0634,300573.0
2016-08-24 14:00:00,48.76,48.76,48.67,48.71,358164.0,38.0634,38.0634,37.9932,38.0244,358164.0
2016-08-24 14:10:00,48.71,48.76,48.7,48.76,236738.0,38.0244,38.0634,38.0166,38.0634,236738.0
2016-08-24 14:20:00,48.76,48.76,48.63,48.66,369920.0,38.0634,38.0634,37.9619,37.9854,369920.0
2016-08-24 14:30:00,48.65,48.71,48.64,48.7,302322.0,37.9776,38.0244,37.9697,38.0166,302322.0
2016-08-24 14:40:00,48.7,48.72,48.69,48.7,243116.0,38.0166,38.0322,38.0088,38.0166,243116.0
2016-08-24 14:50:00,48.7,48.74,48.69,48.7,272203.0,38.0166,38.0478,38.0088,38.0166,272203.0
2016-08-24 15:00:00,48.7,48.7,48.59,48.59,363900.0,38.0166,38.0166,37.9307,37.9307,363900.0
2016-08-24 15:10:00,48.6,48.71,48.59,48.7,494319.0,37.9385,38.0244,37.9307,38.0166,494319.0
2016-08-24 15:20:00,48.69,48.75,48.68,48.68,295975.0,38.0088,38.0556,38.001,38.001,295975.0
2016-08-24 15:30:00,48.69,48.7,48.62,48.62,348645.0,38.0088,38.0166,37.9541,37.9541,348645.0
2016-08-24 15:40:00,48.62,48.64,48.57,48.59,645820.0,37.9541,37.9697,37.9151,37.9307,645820.0
2016-08-24 15:50:00,48.59,48.65,48.58,48.64,1315289.0,37.9307,37.9776,37.9229,37.9697,1315289.0
2016-08-25 09:30:00,48.62,48.69,48.55,48.6,427191.0,37.9541,38.0088,37.8995,37.9385,427191.0
2016-08-25 09:40:00,48.61,48.65,48.54,48.56,297218.0,37.9463,37.9776,37.8917,37.9073,297218.0
2016-08-25 09:50:00,48.55,48.57,48.49,48.56,401453.0,37.8995,37.9151,37.8527,37.9073,401453.0
2016-08-25 10:00:00,48.56,48.62,48.54,48.55,322370.0,37.9073,37.9541,37.8917,37.8995,322370.0
2016-08-25 10:10:00,48.55,48.56,48.47,48.51,410045.0,37.8995,37.9073,37.837,37.8683,410045.0
2016-08-25 10:20:00,48.51,48.51,48.47,48.48,364080.0,37.8683,37.8683,37.837,37.8448,364080.0
2016-08-25 10:30:00,48.47,48.48,48.36,48.39,498789.0,37.837,37.8448,37.7512,37.7746,498789.0
2016-08-25 10:40:00,48.39,48.43,48.37,48.4,350987.0,37.7746,37.8058,37.759,37.7824,350987.0
2016-08-25 10:50:00,48.39,48.49,48.39,48.49,262769.0,37.7746,37.8527,37.7746,37.8527,262769.0
2016-08-25 11:00:00,48.49,48.53,48.46,48.49,307964.0,37.8527,37.8839,37.8292,37.8527,307964.0
2016-08-25 11:10:00,48.5,48.54,48.48,48.51,426178.0,37.8605,37.8917,37.8448,37.8683,426178.0
2016-08-25 11:20:00,48.51,48.53,48.44,48.47,371920.0,37.8683,37.8839,37.8136,37.837,371920.0
2016-08-25 11:30:00,48.47,48.49,48.44,48.46,355707.0,37.837,37.8527,37.8136,37.8292,355707.0
2016-08-25 11:40:00,48.46,48.48,48.42,48.45,271840.0,37.8292,37.8448,37.798,37.8214,271840.0
2016-08-25 11:50:00,48.45,48.52,48.45,48.52,222979.0,37.8214,37.8761,37.8214,37.8761,222979.0
2016-08-25 12:00:00,48.51,48.51,48.44,48.48,257038.0,37.8683,37.8683,37.8136,37.8448,257038.0
2016-08-25 12:10:00,48.48,48.5,48.43,48.45,171632.0,37.8448,37.8605,37.8058,37.8214,171632.0
2016-08-25 12:20:00,48.44,48.46,48.42,48.43,201903.0,37.8136,37.8292,37.798,37.8058,201903.0
2016-08-25 12:30:00,48.44,48.48,48.43,48.48,158797.0,37.8136,37.8448,37.8058,37.8448,158797.0
2016-08-25 12:40:00,48.48,48.5,48.45,48.48,199986.0,37.8448,37.8605,37.8214,37.8448,199986.0
2016-08-25 12:50:00,48.48,48.48,48.45,48.47,147533.0,37.8448,37.8448,37.8214,37.837,147533.0
2016-08-25 13:00:00,48.48,48.5,48.46,48.48,153772.0,37.8448,37.8605,37.8292,37.8448,153772.0
2016-08-25 13:10:00,48.48,48.49,48.45,48.46,168469.0,37.8448,37.8527,37.8214,37.8292,168469.0
2016-08-25 13:20:00,48.46,48.48,48.43,48.47,230045.0,37.8292,37.8448,37.8058,37.837,230045.0
2016-08-25 13:30:00,48.48,48.48,48.36,48.37,318847.0,37.8448,37.8448,37.7512,37.759,318847.0
2016-08-25 13:40:00,48.37,48.39,48.34,48.39,195978.0,37.759,37.7746,37.7356,37.7746,195978.0
2016-08-25 13:50:00,48.39,48.44,48.38,48.43,157823.0,37.7746,37.8136,37.7668,37.8058,157823.0
2016-08-25 14:00:00,48.42,48.43,48.38,48.4,208059.0,37.798,37.8058,37.7668,37.7824,208059.0
2016-08-25 14:10:00,48.41,48.43,48.39,48.4,224772.0,37.7902,37.8058,37.7746,37.7824,224772.0
2016-08-25 14:20:00,48.4,48.4,48.34,48.36,234644.0,37.7824,37.7824,37.7356,37.7512,234644.0
2016-08-25 14:30:00,48.36,48.39,48.35,48.35,145089.0,37.7512,37.7746,37.7434,37.7434,145089.0
2016-08-25 14:40:00,48.36,48.38,48.33,48.37,286869.0,37.7512,37.7668,37.7278,37.759,286869.0
2016-08-25 14:50:00,48.37,48.37,48.3,48.34,250731.0,37.759,37.759,37.7043,37.7356,250731.0
2016-08-25 15:00:00,48.34,48.38,48.33,48.37,220628.0,37.7356,37.7668,37.7278,37.759,220628.0
2016-08-25 15:10:00,48.37,48.39,48.35,48.36,307005.0,37.759,37.7746,37.7434,37.7512,307005.0
2016-08-25 15:20:00,48.36,48.37,48.34,48.36,206039.0,37.7512,37.759,37.7356,37.7512,206039.0
2016-08-25 15:30:00,48.36,48.38,48.33,48.35,526615.0,37.7512,37.7668,37.7278,37.7434,526615.0
2016-08-25 15:40:00,48.35,48.39,48.35,48.39,345106.0,37.7434,37.7746,37.7434,37.7746,345106.0
2016-08-25 15:50:00,48.39,48.4,48.35,48.4,1097473.0,37.7746,37.7824,37.7434,37.7824,1097473.0
2016-08-26 09:30:00,48.58,48.68,48.47,48.5,631783.0,37.9229,38.001,37.837,37.8605,631783.0
2016-08-26 09:40:00,48.5,48.59,48.48,48.55,312140.0,37.8605,37.9307,37.8448,37.8995,312140.0
2016-08-26 09:50:00,48.54,48.56,48.46,48.51,530223.0,37.8917,37.9073,37.8292,37.8683,530223.0
2016-08-26 10:00:00,48.51,48.84,48.44,48.72,1311267.0,37.8683,38.1259,37.8136,38.0322,1311267.0
2016-08-26 10:10:00,48.72,48.77,48.55,48.61,865945.0,38.0322,38.0712,37.8995,37.9463,865945.0
2016-08-26 10:20:00,48.61,48.66,48.55,48.61,618540.0,37.9463,37.9854,37.8995,37.9463,618540.0
2016-08-26 10:30:00,48.62,48.67,48.58,48.59,304599.0,37.9541,37.9932,37.9229,37.9307,304599.0
2016-08-26 10:40:00,48.59,48.61,48.46,48.48,562392.0,37.9307,37.9463,37.8292,37.8448,562392.0
2016-08-26 10:50:00,48.48,48.53,48.45,48.48,562864.0,37.8448,37.8839,37.8214,37.8448,562864.0
2016-08-26 11:00:00,48.48,48.52,48.46,48.51,385406.0,37.8448,37.8761,37.8292,37.8683,385406.0
2016-08-26 11:10:00,48.52,48.57,48.48,48.57,258690.0,37.8761,37.9151,37.8448,37.9151,258690.0
2016-08-26 11:20:00,48.57,48.62,48.56,48.6,222135.0,37.9151,37.9541,37.9073,37.9385,222135.0
2016-08-26 11:30:00,48.6,48.62,48.55,48.58,157607.0,37.9385,37.9541,37.8995,37.9229,157607.0
2016-08-26 11:40:00,48.57,48.58,48.48,48.54,229177.0,37.9151,37.9229,37.8448,37.8917,229177.0
2016-08-26 11:50:00,48.55,48.55,48.4,48.44,280319.0,37.8995,37.8995,37.7824,37.8136,280319.0
2016-08-26 12:00:00,48.44,48.45,48.35,48.41,254829.0,37.8136,37.8214,37.7434,37.7902,254829.0
2016-08-26 12:10:00,48.42,48.43,48.33,48.41,318157.0,37.798,37.8058,37.7278,37.7902,318157.0
2016-08-26 12:20:00,48.41,48.46,48.39,48.41,233423.0,37.7902,37.8292,37.7746,37.7902,233423.0
2016-08-26 12:30:00,48.4,48.44,48.39,48.41,196878.0,37.7824,37.8136,37.7746,37.7902,196878.0
2016-08-26 12:40:00,48.41,48.46,48.39,48.46,147255.0,37.7902,37.8292,37.7746,37.8292,147255.0
2016-08-26 12:50:00,48.45,48.45,48.4,48.43,170156.0,37.8214,37.8214,37.7824,37.8058,170156.0
2016-08-26 13:00:00,48.43,48.49,48.41,48.44,141095.0,37.8058,37.8527,37.7902,37.8136,141095.0
2016-08-26 13:10:00,48.44,48.46,48.38,48.4,158492.0,37.8136,37.8292,37.7668,37.7824,158492.0
2016-08-26 13:20:00,48.4,48.44,48.36,48.41,147753.0,37.7824,37.8136,37.7512,37.7902,147753.0
2016-08-26 13:30:00,48.42,48.43,48.37,48.42,132870.0,37.798,37.8058,37.759,37.798,132870.0
2016-08-26 13:40:00,48.43,48.43,48.36,48.39,154518.0,37.8058,37.8058,37.7512,37.7746,154518.0
2016-08-26 13:50:00,48.38,48.4,48.35,48.39,195814.0,37.7668,37.7824,37.7434,37.7746,195814.0
2016-08-26 14:00:00,48.38,48.41,48.36,48.39,158712.0,37.7668,37.7902,37.7512,37.7746,158712.0
2016-08-26 14:10:00,48.39,48.42,48.32,48.34,447861.0,37.7746,37.798,37.7199,37.7356,447861.0
2016-08-26 14:20:00,48.34,48.37,48.28,48.35,233468.0,37.7356,37.759,37.6887,37.7434,233468.0
2016-08-26 14:30:00,48.36,48.37,48.3,48.35,210272.0,37.7512,37.759,37.7043,37.7434,210272.0
2016-08-26 14:40:00,48.36,48.39,48.33,48.33,183763.0,37.7512,37.7746,37.7278,37.7278,183763.0
2016-08-26 14:50:00,48.33,48.44,48.3,48.43,248908.0,37.7278,37.8136,37.7043,37.8058,248908.0
2016-08-26 15:00:00,48.42,48.47,48.39,48.47,173850.0,37.798,37.837,37.7746,37.837,173850.0
2016-08-26 15:10:00,48.47,48.49,48.42,48.46,317136.0,37.837,37.8527,37.798,37.8292,317136.0
2016-08-26 15:20:00,48.46,48.59,48.43,48.58,415659.0,37.8292,37.9307,37.8058,37.9229,415659.0
2016-08-26 15:30:00,48.58,48.63,48.55,48.58,461183.0,37.9229,37.9619,37.8995,37.9229,461183.0
2016-08-26 15:40:00,48.59,48.6,48.52,48.55,478389.0,37.9307,37.9385,37.8761,37.8995,478389.0
2016-08-26 15:50:00,48.56,48.6,48.5,48.52,1122143.0,37.9073,37.9385,37.8605,37.8761,1122143.0
2016-08-29 09:30:00,48.73,48.97,48.69,48.96,1275093.0,38.04,38.2274,38.0088,38.2195,1275093.0
2016-08-29 09:40:00,48.97,49.06,48.95,49.01,762084.0,38.2274,38.2976,38.2117,38.2586,762084.0
2016-08-29 09:50:00,49.01,49.16,49.01,49.16,439876.0,38.2586,38.3757,38.2586,38.3757,439876.0
2016-08-29 10:00:00,49.16,49.31,49.15,49.27,763610.0,38.3757,38.4928,38.3679,38.4615,763610.0
2016-08-29 10:10:00,49.27,49.35,49.24,49.34,735949.0,38.4615,38.524,38.4381,38.5162,735949.0
2016-08-29 10:20:00,49.34,49.4,49.32,49.4,617176.0,38.5162,38.563,38.5006,38.563,617176.0
2016-08-29 10:30:00,49.4,49.43,49.37,49.41,875257.0,38.563,38.5864,38.5396,38.5708,875257.0
2016-08-29 10:40:00,49.41,49.44,49.32,49.35,755013.0,38.5708,38.5942,38.5006,38.524,755013.0
2016-08-29 10:50:00,49.35,49.37,49.3,49.3,543907.0,38.524,38.5396,38.485,38.485,543907.0
2016-08-29 11:00:00,49.31,49.49,49.29,49.47,625439.0,38.4928,38.6333,38.4772,38.6177,625439.0
2016-08-29 11:10:00,49.47,49.5,49.45,49.47,428663.0,38.6177,38.6411,38.6021,38.6177,428663.0
2016-08-29 11:20:00,49.47,49.55,49.45,49.55,652898.0,38.6177,38.6801,38.6021,38.6801,652898.0
2016-08-29 11:30:00,49.55,49.62,49.53,49.56,599870.0,38.6801,38.7348,38.6645,38.6879,599870.0
2016-08-29 11:40:00,49.55,49.64,49.55,49.62,416611.0,38.6801,38.7504,38.6801,38.7348,416611.0
2016-08-29 11:50:00,49.62,49.68,49.62,49.68,401599.0,38.7348,38.7816,38.7348,38.7816,401599.0
2016-08-29 12:00:00,49.68,49.73,49.67,49.71,497400.0,38.7816,38.8206,38.7738,38.805,497400.0
2016-08-29 12:10:00,49.72,49.75,49.65,49.69,462509.0,38.8128,38.8362,38.7582,38.7894,462509.0
2016-08-29 12:20:00,49.69,49.73,49.68,49.7,288342.0,38.7894,38.8206,38.7816,38.7972,288342.0
2016-08-29 12:30:00,49.71,49.71,49.64,49.64,194605.0,38.805,38.805,38.7504,38.7504,194605.0
2016-08-29 12:40:00,49.65,49.72,49.63,49.71,343897.0,38.7582,38.8128,38.7426,38.805,343897.0
2016-08-29 12:50:00,49.71,49.71,49.68,49.68,201375.0,38.805,38.805,38.7816,38.7816,201375.0
2016-08-29 13:00:00,49.69,49.71,49.64,49.71,271860.0,38.7894,38.805,38.7504,38.805,271860.0
2016-08-29 13:10:00,49.71,49.73,49.68,49.69,171575.0,38.805,38.8206,38.7816,38.7894,171575.0
2016-08-29 13:20:00,49.69,49.71,49.67,49.69,172539.0,38.7894,38.805,38.7738,38.7894,172539.0
2016-08-29 13:30:00,49.69,49.72,49.68,49.71,256995.0,38.7894,38.8128,38.7816,38.805,256995.0
2016-08-29 13:40:00,49.72,49.74,49.72,49.74,168217.0,38.8128,38.8284,38.8128,38.8284,168217.0
2016-08-29 13:50:00,49.73,49.75,49.72,49.73,296346.0,38.8206,38.8362,38.8128,38.8206,296346.0
2016-08-29 14:00:00,49.73,49.74,49.67,49.72,361002.0,38.8206,38.8284,38.7738,38.8128,361002.0
2016-08-29 14:10:00,49.72,49.73,49.67,49.7,238104.0,38.8128,38.8206,38.7738,38.7972,238104.0
2016-08-29 14:20:00,49.7,49.71,49.62,49.66,308908.0,38.7972,38.805,38.7348,38.766,308908.0
2016-08-29 14:30:00,49.66,49.66,49.58,49.58,327712.0,38.766,38.766,38.7035,38.7035,327712.0
2016-08-29 14:40:00,49.59,49.64,49.57,49.63,276847.0,38.7113,38.7504,38.6957,38.7426,276847.0
2016-08-29 14:50:00,49.63,49.63,49.55,49.57,403218.0,38.7426,38.7426,38.6801,38.6957,403218.0
2016-08-29 15:00:00,49.57,49.61,49.55,49.61,274410.0,38.6957,38.727,38.6801,38.727,274410.0
2016-08-29 15:10:00,49.61,49.64,49.6,49.62,274578.0,38.727,38.7504,38.7191,38.7348,274578.0
2016-08-29 15:20:00,49.63,49.63,49.54,49.6,567440.0,38.7426,38.7426,38.6723,38.7191,567440.0
2016-08-29 15:30:00,49.59,49.62,49.54,49.59,510877.0,38.7113,38.7348,38.6723,38.7113,510877.0
2016-08-29 15:40:00,49.58,49.63,49.58,49.62,514074.0,38.7035,38.7426,38.7035,38.7348,514074.0
2016-08-29 15:50:00,49.62,49.63,49.55,49.57,1535530.0,38.7348,38.7426,38.6801,38.6957,1535530.0
2016-08-30 09:30:00,49.73,49.94,49.68,49.87,1260715.0,38.8206,38.9846,38.7816,38.9299,1260715.0
2016-08-30 09:40:00,49.88,50.04,49.86,50.0,1756301.0,38.9377,39.0626,38.9221,39.0314,1756301.0
2016-08-30 09:50:00,50.0,50.1,49.92,50.08,910504.0,39.0314,39.1095,38.9689,39.0938,910504.0
2016-08-30 10:00:00,50.09,50.16,50.06,50.09,773803.0,39.1017,39.1563,39.0782,39.1017,773803.0
2016-08-30 10:10:00,50.09,50.13,50.06,50.09,583577.0,39.1017,39.1329,39.0782,39.1017,583577.0
2016-08-30 10:20:00,50.08,50.13,50.05,50.09,587716.0,39.0938,39.1329,39.0704,39.1017,587716.0
2016-08-30 10:30:00,50.09,50.1,49.98,50.02,614648.0,39.1017,39.1095,39.0158,39.047,614648.0
2016-08-30 10:40:00,50.02,50.09,50.0,50.07,376873.0,39.047,39.1017,39.0314,39.086,376873.0
2016-08-30 10:50:00,50.07,50.09,50.0,50.03,594905.0,39.086,39.1017,39.0314,39.0548,594905.0
2016-08-30 11:00:00,50.02,50.07,50.01,50.03,441223.0,39.047,39.086,39.0392,39.0548,441223.0
2016-08-30 11:10:00,50.03,50.12,50.0,50.11,560882.0,39.0548,39.1251,39.0314,39.1173,560882.0
2016-08-30 11:20:00,50.11,50.11,50.02,50.07,516943.0,39.1173,39.1173,39.047,39.086,516943.0
2016-08-30 11:30:00,50.07,50.11,50.06,50.11,254541.0,39.086,39.1173,39.0782,39.1173,254541.0
2016-08-30 11:40:00,50.11,50.15,50.1,50.15,270878.0,39.1173,39.1485,39.1095,39.1485,270878.0
2016-08-30 11:50:00,50.14,50.19,50.14,50.15,316861.0,39.1407,39.1797,39.1407,39.1485,316861.0
2016-08-30 12:00:00,50.15,50.36,50.15,50.36,889683.0,39.1485,39.3124,39.1485,39.3124,889683.0
2016-08-30 12:10:00,50.36,50.37,50.3,50.3,468261.0,39.3124,39.3202,39.2656,39.2656,468261.0
2016-08-30 12:20:00,50.3,50.38,50.3,50.36,358101.0,39.2656,39.328,39.2656,39.3124,358101.0
2016-08-30 12:30:00,50.36,50.4,50.33,50.4,447649.0,39.3124,39.3437,39.289,39.3437,447649.0
2016-08-30 12:40:00,50.39,50.41,50.37,50.39,261114.0,39.3358,39.3515,39.3202,39.3358,261114.0
2016-08-30 12:50:00,50.38,50.44,50.38,50.39,424223.0,39.328,39.3749,39.328,39.3358,424223.0
2016-08-30 13:00:00,50.39,50.48,50.37,50.47,590547.0,39.3358,39.4061,39.3202,39.3983,590547.0
2016-08-30 13:10:00,50.46,50.48,50.45,50.48,246609.0,39.3905,39.4061,39.3827,39.4061,246609.0
2016-08-30 13:20:00,50.48,50.53,50.43,50.45,625615.0,39.4061,39.4451,39.3671,39.3827,625615.0
2016-08-30 13:30:00,50.44,50.47,50.44,50.46,256973.0,39.3749,39.3983,39.3749,39.3905,256973.0
2016-08-30 13:40:00,50.46,50.46,50.37,50.43,434524.0,39.3905,39.3905,39.3202,39.3671,434524.0
2016-08-30 13:50:00,50.43,50.47,50.41,50.44,382044.0,39.3671,39.3983,39.3515,39.3749,382044.0
2016-08-30 14:00:00,50.43,50.44,50.38,50.4,471463.0,39.3671,39.3749,39.328,39.3437,471463.0
2016-08-30 14:10:00,50.39,50.43,50.38,50.39,383308.0,39.3358,39.3671,39.328,39.3358,383308.0
2016-08-30 14:20:00,50.4,50.45,50.39,50.42,261031.0,39.3437,39.3827,39.3358,39.3593,261031.0
2016-08-30 14:30:00,50.41,50.47,50.41,50.44,306289.0,39.3515,39.3983,39.3515,39.3749,306289.0
2016-08-30 14:40:00,50.44,50.47,50.44,50.44,294869.0,39.3749,39.3983,39.3749,39.3749,294869.0
2016-08-30 14:50:00,50.45,50.48,50.43,50.47,305169.0,39.3827,39.4061,39.3671,39.3983,305169.0
2016-08-30 15:00:00,50.47,50.54,50.44,50.53,426412.0,39.3983,39.4529,39.3749,39.4451,426412.0
2016-08-30 15:10:00,50.52,50.57,50.52,50.57,410204.0,39.4373,39.4764,39.4373,39.4764,410204.0
2016-08-30 15:20:00,50.56,50.58,50.54,50.54,358199.0,39.4686,39.4842,39.4529,39.4529,358199.0
2016-08-30 15:30:00,50.54,50.58,50.51,50.57,644385.0,39.4529,39.4842,39.4295,39.4764,644385.0
2016-08-30 15:40:00,50.58,50.6,50.56,50.58,881448.0,39.4842,39.4998,39.4686,39.4842,881448.0
2016-08-30 15:50:00,50.59,50.64,50.53,50.63,2108968.0,39.492,39.531,39.4451,39.5232,2108968.0
2016-08-31 09:30:00,50.7,50.92,50.67,50.84,1464887.0,39.5778,39.7496,39.5544,39.6871,1464887.0
2016-08-31 09:40:00,50.84,50.86,50.67,50.81,945065.0,39.6871,39.7027,39.5544,39.6637,945065.0
2016-08-31 09:50:00,50.82,50.92,50.8,50.86,778684.0,39.6715,39.7496,39.6559,39.7027,778684.0
2016-08-31 10:00:00,50.86,50.9,50.8,50.86,627635.0,39.7027,39.734,39.6559,39.7027,627635.0
2016-08-31 10:10:00,50.85,50.89,50.81,50.81,525136.0,39.6949,39.7262,39.6637,39.6637,525136.0
2016-08-31 10:20:00,50.81,50.82,50.7,50.73,497885.0,39.6637,39.6715,39.5778,39.6013,497885.0
2016-08-31 10:30:00,50.73,50.74,50.66,50.7,405203.0,39.6013,39.6091,39.5466,39.5778,405203.0
2016-08-31 10:40:00,50.69,50.71,50.65,50.68,281864.0,39.57,39.5856,39.5388,39.5622,281864.0
2016-08-31 10:50:00,50.68,50.69,50.55,50.55,590636.0,39.5622,39.57,39.4607,39.4607,590636.0
2016-08-31 11:00:00,50.55,50.57,50.45,50.49,797208.0,39.4607,39.4764,39.3827,39.4139,797208.0
2016-08-31 11:10:00,50.49,50.55,50.48,50.53,608251.0,39.4139,39.4607,39.4061,39.4451,608251.0
2016-08-31 11:20:00,50.53,50.71,50.52,50.69,382629.0,39.4451,39.5856,39.4373,39.57,382629.0
2016-08-31 11:30:00,50.69,50.7,50.52,50.53,265160.0,39.57,39.5778,39.4373,39.4451,265160.0
2016-08-31 11:40:00,50.52,50.58,50.5,50.52,309201.0,39.4373,39.4842,39.4217,39.4373,309201.0
2016-08-31 11:50:00,50.51,50.53,50.45,50.46,237684.0,39.4295,39.4451,39.3827,39.3905,237684.0
2016-08-31 12:00:00,50.45,50.46,50.36,50.39,456406.0,39.3827,39.3905,39.3124,39.3358,456406.0
2016-08-31 12:10:00,50.39,50.42,50.29,50.3,309272.0,39.3358,39.3593,39.2578,39.2656,309272.0
2016-08-31 12:20:00,50.3,50.32,50.24,50.32,375221.0,39.2656,39.2812,39.2188,39.2812,375221.0
2016-08-31 12:30:00,50.31,50.46,50.28,50.46,335341.0,39.2734,39.3905,39.25,39.3905,335341.0
2016-08-31 12:40:00,50.46,50.49,50.39,50.47,257347.0,39.3905,39.4139,39.3358,39.3983,257347.0
2016-08-31 12:50:00,50.48,50.48,50.41,50.46,242150.0,39.4061,39.4061,39.3515,39.3905,242150.0
2016-08-31 13:00:00,50.46,50.46,50.39,50.43,266220.0,39.3905,39.3905,39.3358,39.3671,266220.0
2016-08-31 13:10:00,50.44,50.51,50.43,50.5,324620.0,39.3749,39.4295,39.3671,39.4217,324620.0
2016-08-31 13:20:00,50.5,50.57,50.49,50.55,261860.0,39.4217,39.4764,39.4139,39.4607,261860.0
2016-08-31 13:30:00,50.55,50.58,50.5,50.58,226664.0,39.4607,39.4842,39.4217,39.4842,226664.0
2016-08-31 13:40:00,50.58,50.61,50.55,50.59,321037.0,39.4842,39.5076,39.4607,39.492,321037.0
2016-08-31 13:50:00,50.58,50.63,50.57,50.6,231819.0,39.4842,39.5232,39.4764,39.4998,231819.0
2016-08-31 14:00:00,50.59,50.66,50.57,50.63,415259.0,39.492,39.5466,39.4764,39.5232,415259.0
2016-08-31 14:10:00,50.63,50.66,50.62,50.63,254301.0,39.5232,39.5466,39.5154,39.5232,254301.0
2016-08-31 14:20:00,50.63,50.64,50.58,50.62,325880.0,39.5232,39.531,39.4842,39.5154,325880.0
2016-08-31 14:30:00,50.63,50.63,50.58,50.6,289116.0,39.5232,39.5232,39.4842,39.4998,289116.0
2016-08-31 14:40:00,50.6,50.61,50.54,50.58,428632.0,39.4998,39.5076,39.4529,39.4842,428632.0
2016-08-31 14:50:00,50.58,50.6,50.55,50.56,252417.0,39.4842,39.4998,39.4607,39.4686,252417.0
2016-08-31 15:00:00,50.56,50.65,50.56,50.65,249926.0,39.4686,39.5388,39.4686,39.5388,249926.0
2016-08-31 15:10:00,50.65,50.72,50.63,50.7,454593.0,39.5388,39.5935,39.5232,39.5778,454593.0
2016-08-31 15:20:00,50.7,50.72,50.67,50.71,379719.0,39.5778,39.5935,39.5544,39.5856,379719.0
2016-08-31 15:30:00,50.71,50.75,50.69,50.73,537330.0,39.5856,39.6169,39.57,39.6013,537330.0
2016-08-31 15:40:00,50.73,50.76,50.7,50.73,749188.0,39.6013,39.6247,39.5778,39.6013,749188.0
2016-08-31 15:50:00,50.73,50.84,50.71,50.79,1615252.0,39.6013,39.6871,39.5856,39.6481,1615252.0
2016-09-01 09:30:00,50.92,51.0,50.78,50.79,1032380.0,39.7496,39.812,39.6403,39.6481,1032380.0
2016-09-01 09:40:00,50.8,50.81,50.59,50.64,522458.0,39.6559,39.6637,39.492,39.531,522458.0
2016-09-01 09:50:00,50.64,50.65,50.46,50.56,685281.0,39.531,39.5388,39.3905,39.4686,685281.0
2016-09-01 10:00:00,50.55,50.56,50.35,50.48,1013135.0,39.4607,39.4686,39.3046,39.4061,1013135.0
2016-09-01 10:10:00,50.48,50.58,50.41,50.52,590103.0,39.4061,39.4842,39.3515,39.4373,590103.0
2016-09-01 10:20:00,50.52,50.52,50.35,50.35,501162.0,39.4373,39.4373,39.3046,39.3046,501162.0
2016-09-01 10:30:00,50.35,50.35,50.19,50.28,698656.0,39.3046,39.3046,39.1797,39.25,698656.0
2016-09-01 10:40:00,50.27,50.33,50.24,50.3,335748.0,39.2422,39.289,39.2188,39.2656,335748.0
2016-09-01 10:50:00,50.29,50.37,50.25,50.26,373182.0,39.2578,39.3202,39.2266,39.2344,373182.0
2016-09-01 11:00:00,50.25,50.26,50.17,50.21,390664.0,39.2266,39.2344,39.1641,39.1953,390664.0
2016-09-01 11:10:00,50.2,50.28,50.17,50.2,311972.0,39.1875,39.25,39.1641,39.1875,311972.0
2016-09-01 11:20:00,50.21,50.34,50.19,50.33,466358.0,39.1953,39.2968,39.1797,39.289,466358.0
2016-09-01 11:30:00,50.34,50.37,50.28,50.32,434742.0,39.2968,39.3202,39.25,39.2812,434742.0
2016-09-01 11:40:00,50.31,50.32,50.2,50.2,339506.0,39.2734,39.2812,39.1875,39.1875,339506.0
2016-09-01 11:50:00,50.2,50.22,50.11,50.22,269017.0,39.1875,39.2031,39.1173,39.2031,269017.0
2016-09-01 12:00:00,50.21,50.22,50.13,50.14,209688.0,39.1953,39.2031,39.1329,39.1407,209688.0
2016-09-01 12:10:00,50.15,50.25,50.12,50.25,228427.0,39.1485,39.2266,39.1251,39.2266,228427.0
2016-09-01 12:20:00,50.25,50.41,50.22,50.4,331221.0,39.2266,39.3515,39.2031,39.3437,331221.0
2016-09-01 12:30:00,50.4,50.45,50.34,50.39,195966.0,39.3437,39.3827,39.2968,39.3358,195966.0
2016-09-01 12:40:00,50.39,50.39,50.32,50.36,164097.0,39.3358,39.3358,39.2812,39.3124,164097.0
2016-09-01 12:50:00,50.36,50.41,50.34,50.35,232747.0,39.3124,39.3515,39.2968,39.3046,232747.0
2016-09-01 13:00:00,50.35,50.35,50.29,50.34,224040.0,39.3046,39.3046,39.2578,39.2968,224040.0
2016-09-01 13:10:00,50.33,50.38,50.32,50.37,185986.0,39.289,39.328,39.2812,39.3202,185986.0
2016-09-01 13:20:00,50.37,50.4,50.35,50.37,189619.0,39.3202,39.3437,39.3046,39.3202,189619.0
2016-09-01 13:30:00,50.37,50.41,50.36,50.38,171841.0,39.3202,39.3515,39.3124,39.328,171841.0
2016-09-01 13:40:00,50.38,50.41,50.36,50.37,172956.0,39.328,39.3515,39.3124,39.3202,172956.0
2016-09-01 13:50:00,50.37,50.4,50.3,50.3,211263.0,39.3202,39.3437,39.2656,39.2656,211263.0
2016-09-01 14:00:00,50.31,50.31,50.19,50.22,391922.0,39.2734,39.2734,39.1797,39.2031,391922.0
2016-09-01 14:10:00,50.22,50.33,50.2,50.33,265185.0,39.2031,39.289,39.1875,39.289,265185.0
2016-09-01 14:20:00,50.33,50.36,50.27,50.35,182674.0,39.289,39.3124,39.2422,39.3046,182674.0
2016-09-01 14:30:00,50.35,50.36,50.29,50.33,212638.0,39.3046,39.3124,39.2578,39.289,212638.0
2016-09-01 14:40:00,50.34,50.43,50.33,50.4,249748.0,39.2968,39.3671,39.289,39.3437,249748.0
2016-09-01 14:50:00,50.4,50.41,50.35,50.37,169859.0,39.3437,39.3515,39.3046,39.3202,169859.0
2016-09-01 15:00:00,50.38,50.4,50.28,50.3,212592.0,39.328,39.3437,39.25,39.2656,212592.0
2016-09-01 15:10:00,50.3,50.35,50.29,50.31,197440.0,39.2656,39.3046,39.2578,39.2734,197440.0
2016-09-01 15:20:00,50.32,50.42,50.31,50.37,361818.0,39.2812,39.3593,39.2734,39.3202,361818.0
2016-09-01 15:30:00,50.37,50.39,50.36,50.37,391735.0,39.3202,39.3358,39.3124,39.3202,391735.0
2016-09-01 15:40:00,50.37,50.45,50.36,50.41,616868.0,39.3202,39.3827,39.3124,39.3515,616868.0
2016-09-01 15:50:00,50.41,50.43,50.39,50.41,1104854.0,39.3515,39.3671,39.3358,39.3515,1104854.0
2016-09-02 09:30:00,50.45,50.65,50.18,50.32,891402.0,39.3827,39.5388,39.1719,39.2812,891402.0
2016-09-02 09:40:00,50.33,50.52,50.32,50.51,554446.0,39.289,39.4373,39.2812,39.4295,554446.0
2016-09-02 09:50:00,50.51,50.57,50.48,50.51,524252.0,39.4295,39.4764,39.4061,39.4295,524252.0
2016-09-02 10:00:00,50.51,50.66,50.51,50.6,539330.0,39.4295,39.5466,39.4295,39.4998,539330.0
2016-09-02 10:10:00,50.6,50.62,50.53,50.55,353114.0,39.4998,39.5154,39.4451,39.4607,353114.0
2016-09-02 10:20:00,50.55,50.57,50.48,50.51,224894.0,39.4607,39.4764,39.4061,39.4295,224894.0
2016-09-02 10:30:00,50.51,50.54,50.46,50.51,229640.0,39.4295,39.4529,39.3905,39.4295,229640.0
2016-09-02 10:40:00,50.51,50.53,50.48,50.48,277933.0,39.4295,39.4451,39.4061,39.4061,277933.0
2016-09-02 10:50:00,50.48,50.51,50.4,50.41,338670.0,39.4061,39.4295,39.3437,39.3515,338670.0
2016-09-02 11:00:00,50.41,50.51,50.4,50.45,212411.0,39.3515,39.4295,39.3437,39.3827,212411.0
2016-09-02 11:10:00,50.46,50.47,50.39,50.41,195712.0,39.3905,39.3983,39.3358,39.3515,195712.0
2016-09-02 11:20:00,50.41,50.48,50.41,50.46,187716.0,39.3515,39.4061,39.3515,39.3905,187716.0
2016-09-02 11:30:00,50.47,50.51,50.43,50.47,269424.0,39.3983,39.4295,39.3671,39.3983,269424.0
2016-09-02 11:40:00,50.46,50.5,50.43,50.44,212956.0,39.3905,39.4217,39.3671,39.3749,212956.0
2016-09-02 11:50:00,50.44,50.5,50.43,50.48,143402.0,39.3749,39.4217,39.3671,39.4061,143402.0
2016-09-02 12:00:00,50.49,50.5,50.46,50.48,136445.0,39.4139,39.4217,39.3905,39.4061,136445.0
2016-09-02 12:10:00,50.48,50.49,50.35,50.36,189125.0,39.4061,39.4139,39.3046,39.3124,189125.0
2016-09-02 12:20:00,50.35,50.37,50.31,50.33,146008.0,39.3046,39.3202,39.2734,39.289,146008.0
2016-09-02 12:30:00,50.33,50.41,50.32,50.4,153844.0,39.289,39.3515,39.2812,39.3437,153844.0
2016-09-02 12:40:00,50.4,50.41,50.35,50.35,162887.0,39.3437,39.3515,39.3046,39.3046,162887.0
2016-09-02 12:50:00,50.35,50.43,50.35,50.41,225690.0,39.3046,39.3671,39.3046,39.3515,225690.0
2016-09-02 13:00:00,50.41,50.43,50.36,50.38,149143.0,39.3515,39.3671,39.3124,39.328,149143.0
2016-09-02 13:10:00,50.38,50.46,50.37,50.43,178112.0,39.328,39.3905,39.3202,39.3671,178112.0
2016-09-02 13:20:00,50.44,50.47,50.42,50.43,154182.0,39.3749,39.3983,39.3593,39.3671,154182.0
2016-09-02 13:30:00,50.44,50.45,50.38,50.38,183060.0,39.3749,39.3827,39.328,39.328,183060.0
2016-09-02 13:40:00,50.39,50.44,50.38,50.44,126993.0,39.3358,39.3749,39.328,39.3749,126993.0
2016-09-02 13:50:00,50.44,50.45,50.42,50.45,104532.0,39.3749,39.3827,39.3593,39.3827,104532.0
2016-09-02 14:00:00,50.45,50.5,50.43,50.49,176075.0,39.3827,39.4217,39.3671,39.4139,176075.0
2016-09-02 14:10:00,50.49,50.53,50.47,50.52,181588.0,39.4139,39.4451,39.3983,39.4373,181588.0
2016-09-02 14:20:00,50.52,50.53,50.48,50.52,149327.0,39.4373,39.4451,39.4061,39.4373,149327.0
2016-09-02 14:30:00,50.51,50.56,50.5,50.56,179238.0,39.4295,39.4686,39.4217,39.4686,179238.0
2016-09-02 14:40:00,50.55,50.59,50.51,50.52,183591.0,39.4607,39.492,39.4295,39.4373,183591.0
2016-09-02 14:50:00,50.52,50.57,50.51,50.56,133579.0,39.4373,39.4764,39.4295,39.4686,133579.0
2016-09-02 15:00:00,50.56,50.56,50.5,50.5,204573.0,39.4686,39.4686,39.4217,39.4217,204573.0
2016-09-02 15:10:00,50.5,50.55,50.5,50.55,322035.0,39.4217,39.4607,39.4217,39.4607,322035.0
2016-09-02 15:20:00,50.55,50.56,50.51,50.51,257183.0,39.4607,39.4686,39.4295,39.4295,257183.0
2016-09-02 15:30:00,50.51,50.54,50.48,50.5,262103.0,39.4295,39.4529,39.4061,39.4217,262103.0
2016-09-02 15:40:00,50.5,50.51,50.42,50.42,344061.0,39.4217,39.4295,39.3593,39.3593,344061.0
2016-09-02 15:50:00,50.42,50.56,50.42,50.55,1147369.0,39.3593,39.4686,39.3593,39.4607,1147369.0
2016-09-06 09:30:00,50.56,50.57,50.25,50.27,897065.0,39.4686,39.4764,39.2266,39.2422,897065.0
2016-09-06 09:40:00,50.28,50.29,50.15,50.28,600340.0,39.25,39.2578,39.1485,39.25,600340.0
2016-09-06 09:50:00,50.27,50.3,50.22,50.26,430053.0,39.2422,39.2656,39.2031,39.2344,430053.0
2016-09-06 10:00:00,50.25,50.26,49.9,50.02,1228629.0,39.2266,39.2344,38.9533,39.047,1228629.0
2016-09-06 10:10:00,50.01,50.04,49.81,49.82,790117.0,39.0392,39.0626,38.8831,38.8909,790117.0
2016-09-06 10:20:00,49.82,49.83,49.77,49.82,510189.0,38.8909,38.8987,38.8519,38.8909,510189.0
2016-09-06 10:30:00,49.83,49.89,49.81,49.84,465967.0,38.8987,38.9455,38.8831,38.9065,465967.0
2016-09-06 10:40:00,49.84,49.84,49.69,49.72,444779.0,38.9065,38.9065,38.7894,38.8128,444779.0
2016-09-06 10:50:00,49.72,49.81,49.71,49.8,390595.0,38.8128,38.8831,38.805,38.8753,390595.0
2016-09-06 11:00:00,49.79,49.84,49.7,49.71,487018.0,38.8675,38.9065,38.7972,38.805,487018.0
2016-09-06 11:10:00,49.71,49.74,49.63,49.65,477043.0,38.805,38.8284,38.7426,38.7582,477043.0
2016-09-06 11:20:00,49.66,49.73,49.64,49.73,478253.0,38.766,38.8206,38.7504,38.8206,478253.0
2016-09-06 11:30:00,49.73,49.78,49.72,49.73,308239.0,38.8206,38.8597,38.8128,38.8206,308239.0
2016-09-06 11:40:00,49.73,49.78,49.7,49.74,316770.0,38.8206,38.8597,38.7972,38.8284,316770.0
2016-09-06 11:50:00,49.75,49.78,49.71,49.77,278502.0,38.8362,38.8597,38.805,38.8519,278502.0
2016-09-06 12:00:00,49.77,49.82,49.77,49.81,332102.0,38.8519,38.8909,38.8519,38.8831,332102.0
2016-09-06 12:10:00,49.8,49.88,49.77,49.85,266466.0,38.8753,38.9377,38.8519,38.9143,266466.0
2016-09-06 12:20:00,49.85,49.92,49.85,49.88,259897.0,38.9143,38.9689,38.9143,38.9377,259897.0
2016-09-06 12:30:00,49.88,49.94,49.87,49.94,259230.0,38.9377,38.9846,38.9299,38.9846,259230.0
2016-09-06 12:40:00,49.94,49.99,49.92,49.93,254671.0,38.9846,39.0236,38.9689,38.9768,254671.0
2016-09-06 12:50:00,49.93,49.95,49.91,49.92,186510.0,38.9768,38.9924,38.9611,38.9689,186510.0
2016-09-06 13:00:00,49.92,49.94,49.84,49.85,241661.0,38.9689,38.9846,38.9065,38.9143,241661.0
2016-09-06 13:10:00,49.84,49.85,49.8,49.84,241505.0,38.9065,38.9143,38.8753,38.9065,241505.0
2016-09-06 13:20:00,49.85,49.9,49.83,49.87,208879.0,38.9143,38.9533,38.8987,38.9299,208879.0
2016-09-06 13:30:00,49.88,49.9,49.86,49.9,226155.0,38.9377,38.9533,38.9221,38.9533,226155.0
2016-09-06 13:40:00,49.9,49.91,49.78,49.87,408438.0,38.9533,38.9611,38.8597,38.9299,408438.0
2016-09-06 13:50:00,49.87,49.91,49.86,49.89,257305.0,38.9299,38.9611,38.9221,38.9455,257305.0
2016-09-06 14:00:00,49.88,49.93,49.88,49.88,280213.0,38.9377,38.9768,38.9377,38.9377,280213.0
2016-09-06 14:10:00,49.88,49.93,49.88,49.9,269880.0,38.9377,38.9768,38.9377,38.9533,269880.0
2016-09-06 14:20:00,49.9,49.93,49.87,49.88,238376.0,38.9533,38.9768,38.9299,38.9377,238376.0
2016-09-06 14:30:00,49.88,49.9,49.82,49.87,616997.0,38.9377,38.9533,38.8909,38.9299,616997.0
2016-09-06 14:40:00,49.87,49.87,49.82,49.87,239554.0,38.9299,38.9299,38.8909,38.9299,239554.0
2016-09-06 14:50:00,49.87,49.93,49.84,49.91,308073.0,38.9299,38.9768,38.9065,38.9611,308073.0
2016-09-06 15:00:00,49.9,49.92,49.85,49.86,303798.0,38.9533,38.9689,38.9143,38.9221,303798.0
2016-09-06 15:10:00,49.86,49.88,49.81,49.85,272958.0,38.9221,38.9377,38.8831,38.9143,272958.0
2016-09-06 15:20:00,49.85,49.92,49.85,49.91,404780.0,38.9143,38.9689,38.9143,38.9611,404780.0
2016-09-06 15:30:00,49.91,49.94,49.89,49.9,377080.0,38.9611,38.9846,38.9455,38.9533,377080.0
2016-09-06 15:40:00,49.89,49.93,49.88,49.91,478399.0,38.9455,38.9768,38.9377,38.9611,478399.0
2016-09-06 15:50:00,49.92,49.98,49.91,49.98,1192994.0,38.9689,39.0158,38.9611,39.0158,1192994.0
2016-09-07 09:30:00,49.79,49.94,49.65,49.88,594909.0,38.8675,38.9846,38.7582,38.9377,594909.0
2016-09-07 09:40:00,49.89,49.94,49.81,49.87,279154.0,38.9455,38.9846,38.8831,38.9299,279154.0
2016-09-07 09:50:00,49.86,49.93,49.84,49.89,302248.0,38.9221,38.9768,38.9065,38.9455,302248.0
2016-09-07 10:00:00,49.89,49.96,49.89,49.93,371143.0,38.9455,39.0002,38.9455,38.9768,371143.0
2016-09-07 10:10:00,49.93,49.99,49.91,49.91,365994.0,38.9768,39.0236,38.9611,38.9611,365994.0
2016-09-07 10:20:00,49.91,50.03,49.9,49.99,328787.0,38.9611,39.0548,38.9533,39.0236,328787.0
2016-09-07 10:30:00,49.99,50.02,49.9,49.92,234504.0,39.0236,39.047,38.9533,38.9689,234504.0
2016-09-07 10:40:00,49.91,49.92,49.82,49.85,421284.0,38.9611,38.9689,38.8909,38.9143,421284.0
2016-09-07 10:50:00,49.86,49.88,49.8,49.88,424558.0,38.9221,38.9377,38.8753,38.9377,424558.0
2016-09-07 11:00:00,49.88,49.9,49.86,49.88,280085.0,38.9377,38.9533,38.9221,38.9377,280085.0
2016-09-07 11:10:00,49.88,49.88,49.78,49.78,268542.0,38.9377,38.9377,38.8597,38.8597,268542.0
2016-09-07 11:20:00,49.78,49.83,49.76,49.76,264825.0,38.8597,38.8987,38.844,38.844,264825.0
2016-09-07 11:30:00,49.77,49.79,49.74,49.75,260375.0,38.8519,38.8675,38.8284,38.8362,260375.0
2016-09-07 11:40:00,49.76,49.77,49.68,49.71,225853.0,38.844,38.8519,38.7816,38.805,225853.0
2016-09-07 11:50:00,49.71,49.79,49.7,49.78,261421.0,38.805,38.8675,38.7972,38.8597,261421.0
2016-09-07 12:00:00,49.79,49.8,49.71,49.73,266580.0,38.8675,38.8753,38.805,38.8206,266580.0
2016-09-07 12:10:00,49.73,49.75,49.68,49.71,237111.0,38.8206,38.8362,38.7816,38.805,237111.0
2016-09-07 12:20:00,49.71,49.74,49.66,49.71,262586.0,38.805,38.8284,38.766,38.805,262586.0
2016-09-07 12:30:00,49.71,49.72,49.68,49.72,211930.0,38.805,38.8128,38.7816,38.8128,211930.0
2016-09-07 12:40:00,49.72,49.76,49.69,49.69,217773.0,38.8128,38.844,38.7894,38.7894,217773.0
2016-09-07 12:50:00,49.69,49.71,49.66,49.68,187311.0,38.7894,38.805,38.766,38.7816,187311.0
2016-09-07 13:00:00,49.67,49.72,49.67,49.7,196973.0,38.7738,38.8128,38.7738,38.7972,196973.0
2016-09-07 13:10:00,49.7,49.75,49.69,49.75,164962.0,38.7972,38.8362,38.7894,38.8362,164962.0
2016-09-07 13:20:00,49.75,49.75,49.72,49.74,171210.0,38.8362,38.8362,38.8128,38.8284,171210.0
2016-09-07 13:30:00,49.74,49.75,49.69,49.7,261004.0,38.8284,38.8362,38.7894,38.7972,261004.0
2016-09-07 13:40:00,49.7,49.75,49.69,49.7,180675.0,38.7972,38.8362,38.7894,38.7972,180675.0
2016-09-07 13:50:00,49.7,49.71,49.68,49.69,136201.0,38.7972,38.805,38.7816,38.7894,136201.0
2016-09-07 14:00:00,49.69,49.73,49.68,49.72,149154.0,38.7894,38.8206,38.7816,38.8128,149154.0
2016-09-07 14:10:00,49.72,49.8,49.71,49.73,214745.0,38.8128,38.8753,38.805,38.8206,214745.0
2016-09-07 14:20:00,49.74,49.76,49.71,49.72,193516.0,38.8284,38.844,38.805,38.8128,193516.0
2016-09-07 14:30:00,49.71,49.75,49.7,49.71,280984.0,38.805,38.8362,38.7972,38.805,280984.0
2016-09-07 14:40:00,49.71,49.72,49.68,49.72,182994.0,38.805,38.8128,38.7816,38.8128,182994.0
2016-09-07 14:50:00,49.72,49.73,49.69,49.69,134962.0,38.8128,38.8206,38.7894,38.7894,134962.0
2016-09-07 15:00:00,49.7,49.75,49.69,49.71,244391.0,38.7972,38.8362,38.7894,38.805,244391.0
2016-09-07 15:10:00,49.71,49.74,49.7,49.72,190258.0,38.805,38.8284,38.7972,38.8128,190258.0
2016-09-07 15:20:00,49.72,49.76,49.71,49.72,315587.0,38.8128,38.844,38.805,38.8128,315587.0
2016-09-07 15:30:00,49.71,49.75,49.7,49.73,316630.0,38.805,38.8362,38.7972,38.8206,316630.0
2016-09-07 15:40:00,49.72,49.75,49.72,49.73,419410.0,38.8128,38.8362,38.8128,38.8206,419410.0
2016-09-07 15:50:00,49.73,49.77,49.7,49.77,848382.0,38.8206,38.8519,38.7972,38.8519,848382.0
2016-09-08 09:30:00,49.81,49.86,49.66,49.77,521540.0,38.8831,38.9221,38.766,38.8519,521540.0
2016-09-08 09:40:00,49.76,49.79,49.7,49.72,243298.0,38.844,38.8675,38.7972,38.8128,243298.0
2016-09-08 09:50:00,49.72,49.72,49.62,49.66,344079.0,38.8128,38.8128,38.7348,38.766,344079.0
2016-09-08 10:00:00,49.67,49.68,49.61,49.66,231721.0,38.7738,38.7816,38.727,38.766,231721.0
2016-09-08 10:10:00,49.66,49.67,49.56,49.62,215967.0,38.766,38.7738,38.6879,38.7348,215967.0
2016-09-08 10:20:00,49.62,49.67,49.59,49.63,228522.0,38.7348,38.7738,38.7113,38.7426,228522.0
2016-09-08 10:30:00,49.64,49.73,49.63,49.72,199961.0,38.7504,38.8206,38.7426,38.8128,199961.0
2016-09-08 10:40:00,49.72,49.73,49.68,49.69,179381.0,38.8128,38.8206,38.7816,38.7894,179381.0
2016-09-08 10:50:00,49.7,49.75,49.68,49.75,223336.0,38.7972,38.8362,38.7816,38.8362,223336.0
2016-09-08 11:00:00,49.75,49.85,49.72,49.85,311402.0,38.8362,38.9143,38.8128,38.9143,311402.0
2016-09-08 11:10:00,49.85,49.9,49.82,49.89,214566.0,38.9143,38.9533,38.8909,38.9455,214566.0
2016-09-08 11:20:00,49.89,49.93,49.86,49.89,443043.0,38.9455,38.9768,38.9221,38.9455,443043.0
2016-09-08 11:30:00,49.89,49.95,49.86,49.88,250572.0,38.9455,38.9924,38.9221,38.9377,250572.0
2016-09-08 11:40:00,49.88,49.9,49.83,49.86,267317.0,38.9377,38.9533,38.8987,38.9221,267317.0
2016-09-08 11:50:00,49.87,49.93,49.85,49.91,148685.0,38.9299,38.9768,38.9143,38.9611,148685.0
2016-09-08 12:00:00,49.91,49.96,49.9,49.93,174630.0,38.9611,39.0002,38.9533,38.9768,174630.0
2016-09-08 12:10:00,49.93,49.96,49.9,49.94,231068.0,38.9768,39.0002,38.9533,38.9846,231068.0
2016-09-08 12:20:00,49.94,49.96,49.88,49.91,204166.0,38.9846,39.0002,38.9377,38.9611,204166.0
2016-09-08 12:30:00,49.91,49.91,49.84,49.88,163844.0,38.9611,38.9611,38.9065,38.9377,163844.0
2016-09-08 12:40:00,49.88,49.89,49.85,49.87,111631.0,38.9377,38.9455,38.9143,38.9299,111631.0
2016-09-08 12:50:00,49.87,49.89,49.82,49.87,195186.0,38.9299,38.9455,38.8909,38.9299,195186.0
2016-09-08 13:00:00,49.87,49.87,49.82,49.83,143425.0,38.9299,38.9299,38.8909,38.8987,143425.0
2016-09-08 13:10:00,49.83,49.85,49.77,49.77,143003.0,38.8987,38.9143,38.8519,38.8519,143003.0
2016-09-08 13:20:00,49.77,49.81,49.76,49.78,147075.0,38.8519,38.8831,38.844,38.8597,147075.0
2016-09-08 13:30:00,49.78,49.79,49.73,49.77,215386.0,38.8597,38.8675,38.8206,38.8519,215386.0
2016-09-08 13:40:00,49.77,49.79,49.76,49.78,294302.0,38.8519,38.8675,38.844,38.8597,294302.0
2016-09-08 13:50:00,49.78,49.84,49.76,49.84,411729.0,38.8597,38.9065,38.844,38.9065,411729.0
2016-09-08 14:00:00,49.84,49.84,49.77,49.81,312036.0,38.9065,38.9065,38.8519,38.8831,312036.0
2016-09-08 14:10:00,49.81,49.84,49.78,49.84,322617.0,38.8831,38.9065,38.8597,38.9065,322617.0
2016-09-08 14:20:00,49.84,49.89,49.83,49.89,255141.0,38.9065,38.9455,38.8987,38.9455,255141.0
2016-09-08 14:30:00,49.88,49.89,49.86,49.88,137064.0,38.9377,38.9455,38.9221,38.9377,137064.0
2016-09-08 14:40:00,49.88,49.95,49.87,49.93,193296.0,38.9377,38.9924,38.9299,38.9768,193296.0
2016-09-08 14:50:00,49.93,49.95,49.9,49.95,396229.0,38.9768,38.9924,38.9533,38.9924,396229.0
2016-09-08 15:00:00,49.95,49.95,49.87,49.9,358030.0,38.9924,38.9924,38.9299,38.9533,358030.0
2016-09-08 15:10:00,49.9,49.96,49.89,49.96,329494.0,38.9533,39.0002,38.9455,39.0002,329494.0
2016-09-08 15:20:00,49.96,49.97,49.93,49.96,303096.0,39.0002,39.008,38.9768,39.0002,303096.0
2016-09-08 15:30:00,49.96,49.99,49.92,49.96,367104.0,39.0002,39.0236,38.9689,39.0002,367104.0
2016-09-08 15:40:00,49.96,49.98,49.88,49.89,484228.0,39.0002,39.0158,38.9377,38.9455,484228.0
2016-09-08 15:50:00,49.89,49.92,49.89,49.9,825753.0,38.9455,38.9689,38.9455,38.9533,825753.0
2016-09-09 09:30:00,49.49,49.86,49.46,49.49,2208005.0,38.6333,38.9221,38.6099,38.6333,2208005.0
2016-09-09 09:40:00,49.49,49.86,49.46,49.82,869265.0,38.6333,38.9221,38.6099,38.8909,869265.0
2016-09-09 09:50:00,49.82,49.83,49.66,49.78,890191.0,38.8909,38.8987,38.766,38.8597,890191.0
2016-09-09 10:00:00,49.78,49.84,49.71,49.76,636041.0,38.8597,38.9065,38.805,38.844,636041.0
2016-09-09 10:10:00,49.76,49.84,49.68,49.73,400087.0,38.844,38.9065,38.7816,38.8206,400087.0
2016-09-09 10:20:00,49.72,49.77,49.67,49.71,311081.0,38.8128,38.8519,38.7738,38.805,311081.0
2016-09-09 10:30:00,49.71,49.71,49.47,49.51,551430.0,38.805,38.805,38.6177,38.6489,551430.0
2016-09-09 10:40:00,49.51,49.66,49.5,49.64,273813.0,38.6489,38.766,38.6411,38.7504,273813.0
2016-09-09 10:50:00,49.65,49.77,49.64,49.75,296668.0,38.7582,38.8519,38.7504,38.8362,296668.0
2016-09-09 11:00:00,49.75,49.77,49.68,49.74,331425.0,38.8362,38.8519,38.7816,38.8284,331425.0
2016-09-09 11:10:00,49.73,49.74,49.64,49.69,372666.0,38.8206,38.8284,38.7504,38.7894,372666.0
2016-09-09 11:20:00,49.69,49.7,49.6,49.65,314293.0,38.7894,38.7972,38.7191,38.7582,314293.0
2016-09-09 11:30:00,49.64,49.65,49.46,49.49,414806.0,38.7504,38.7582,38.6099,38.6333,414806.0
2016-09-09 11:40:00,49.49,49.51,49.4,49.46,590251.0,38.6333,38.6489,38.563,38.6099,590251.0
2016-09-09 11:50:00,49.46,49.47,49.39,49.41,663712.0,38.6099,38.6177,38.5552,38.5708,663712.0
2016-09-09 12:00:00,49.41,49.45,49.39,49.43,573754.0,38.5708,38.6021,38.5552,38.5864,573754.0
2016-09-09 12:10:00,49.43,49.44,49.28,49.3,454499.0,38.5864,38.5942,38.4693,38.485,454499.0
2016-09-09 12:20:00,49.3,49.37,49.29,49.34,701629.0,38.485,38.5396,38.4772,38.5162,701629.0
2016-09-09 12:30:00,49.34,49.36,49.27,49.27,520674.0,38.5162,38.5318,38.4615,38.4615,520674.0
2016-09-09 12:40:00,49.28,49.34,49.26,49.31,445616.0,38.4693,38.5162,38.4537,38.4928,445616.0
2016-09-09 12:50:00,49.3,49.34,49.27,49.31,370756.0,38.485,38.5162,38.4615,38.4928,370756.0
2016-09-09 13:00:00,49.3,49.33,49.22,49.22,502973.0,38.485,38.5084,38.4225,38.4225,502973.0
2016-09-09 13:10:00,49.22,49.24,49.11,49.15,435451.0,38.4225,38.4381,38.3366,38.3679,435451.0
2016-09-09 13:20:00,49.14,49.27,49.14,49.23,310270.0,38.3601,38.4615,38.3601,38.4303,310270.0
2016-09-09 13:30:00,49.24,49.26,49.13,49.15,402952.0,38.4381,38.4537,38.3523,38.3679,402952.0
2016-09-09 13:40:00,49.14,49.15,48.92,48.97,1500806.0,38.3601,38.3679,38.1883,38.2274,1500806.0
2016-09-09 13:50:00,48.96,49.05,48.93,49.03,713482.0,38.2195,38.2898,38.1961,38.2742,713482.0
2016-09-09 14:00:00,49.04,49.04,48.85,48.9,771296.0,38.282,38.282,38.1337,38.1727,771296.0
2016-09-09 14:10:00,48.91,48.97,48.86,48.94,623730.0,38.1805,38.2274,38.1415,38.2039,623730.0
2016-09-09 14:20:00,48.95,49.05,48.92,49.03,709487.0,38.2117,38.2898,38.1883,38.2742,709487.0
2016-09-09 14:30:00,49.03,49.04,48.96,48.97,546607.0,38.2742,38.282,38.2195,38.2274,546607.0
2016-09-09 14:40:00,48.97,48.98,48.8,48.82,701256.0,38.2274,38.2352,38.0946,38.1103,701256.0
2016-09-09 14:50:00,48.83,48.97,48.8,48.92,758748.0,38.1181,38.2274,38.0946,38.1883,758748.0
2016-09-09 15:00:00,48.93,48.96,48.83,48.84,498997.0,38.1961,38.2195,38.1181,38.1259,498997.0
2016-09-09 15:10:00,48.84,48.97,48.78,48.93,710200.0,38.1259,38.2274,38.079,38.1961,710200.0
2016-09-09 15:20:00,48.93,49.0,48.89,48.94,525125.0,38.1961,38.2508,38.1649,38.2039,525125.0
2016-09-09 15:30:00,48.94,48.95,48.83,48.9,708649.0,38.2039,38.2117,38.1181,38.1727,708649.0
2016-09-09 15:40:00,48.9,48.93,48.85,48.89,1039938.0,38.1727,38.1961,38.1337,38.1649,1039938.0
2016-09-09 15:50:00,48.89,48.92,48.72,48.74,2447882.0,38.1649,38.1883,38.0322,38.0478,2447882.0
2016-09-12 09:30:00,48.37,48.48,48.1,48.28,1653141.0,37.759,37.8448,37.5482,37.6887,1653141.0
2016-09-12 09:40:00,48.27,48.28,48.05,48.08,968673.0,37.6809,37.6887,37.5092,37.5326,968673.0
2016-09-12 09:50:00,48.08,48.27,48.07,48.15,1122166.0,37.5326,37.6809,37.5248,37.5872,1122166.0
2016-09-12 10:00:00,48.15,48.27,48.13,48.17,1056720.0,37.5872,37.6809,37.5716,37.6029,1056720.0
2016-09-12 10:10:00,48.16,48.26,48.11,48.24,797496.0,37.595,37.6731,37.556,37.6575,797496.0
2016-09-12 10:20:00,48.25,48.27,48.14,48.16,973975.0,37.6653,37.6809,37.5794,37.595,973975.0
2016-09-12 10:30:00,48.17,48.33,48.17,48.22,660000.0,37.6029,37.7278,37.6029,37.6419,660000.0
2016-09-12 10:40:00,48.22,48.24,48.13,48.14,617744.0,37.6419,37.6575,37.5716,37.5794,617744.0
2016-09-12 10:50:00,48.13,48.22,48.09,48.21,609337.0,37.5716,37.6419,37.5404,37.6341,609337.0
2016-09-12 11:00:00,48.21,48.33,48.2,48.31,475470.0,37.6341,37.7278,37.6263,37.7121,475470.0
2016-09-12 11:10:00,48.31,48.32,48.21,48.26,526894.0,37.7121,37.7199,37.6341,37.6731,526894.0
2016-09-12 11:20:00,48.27,48.35,48.23,48.28,638652.0,37.6809,37.7434,37.6497,37.6887,638652.0
2016-09-12 11:30:00,48.28,48.34,48.21,48.3,549384.0,37.6887,37.7356,37.6341,37.7043,549384.0
2016-09-12 11:40:00,48.3,48.33,48.27,48.3,611303.0,37.7043,37.7278,37.6809,37.7043,611303.0
2016-09-12 11:50:00,48.3,48.4,48.3,48.34,669715.0,37.7043,37.7824,37.7043,37.7356,669715.0
2016-09-12 12:00:00,48.35,48.4,48.31,48.38,487276.0,37.7434,37.7824,37.7121,37.7668,487276.0
2016-09-12 12:10:00,48.38,48.41,48.33,48.36,525923.0,37.7668,37.7902,37.7278,37.7512,525923.0
2016-09-12 12:20:00,48.36,48.4,48.34,48.39,551880.0,37.7512,37.7824,37.7356,37.7746,551880.0
2016-09-12 12:30:00,48.38,48.44,48.38,48.41,498078.0,37.7668,37.8136,37.7668,37.7902,498078.0
2016-09-12 12:40:00,48.41,48.46,48.37,48.46,627233.0,37.7902,37.8292,37.759,37.8292,627233.0
2016-09-12 12:50:00,48.46,48.52,48.42,48.5,513842.0,37.8292,37.8761,37.798,37.8605,513842.0
2016-09-12 13:00:00,48.51,48.53,48.4,48.41,398782.0,37.8683,37.8839,37.7824,37.7902,398782.0
2016-09-12 13:10:00,48.42,48.42,48.19,48.21,1093271.0,37.798,37.798,37.6185,37.6341,1093271.0
2016-09-12 13:20:00,48.21,48.27,48.01,48.03,863950.0,37.6341,37.6809,37.4779,37.4936,863950.0
2016-09-12 13:30:00,48.03,48.12,47.98,48.11,1127352.0,37.4936,37.5638,37.4545,37.556,1127352.0
2016-09-12 13:40:00,48.11,48.12,48.03,48.09,886649.0,37.556,37.5638,37.4936,37.5404,886649.0
2016-09-12 13:50:00,48.08,48.23,48.08,48.21,601358.0,37.5326,37.6497,37.5326,37.6341,601358.0
2016-09-12 14:00:00,48.2,48.31,48.12,48.16,933686.0,37.6263,37.7121,37.5638,37.595,933686.0
2016-09-12 14:10:00,48.16,48.3,48.14,48.28,640712.0,37.595,37.7043,37.5794,37.6887,640712.0
2016-09-12 14:20:00,48.28,48.32,48.24,48.26,497384.0,37.6887,37.7199,37.6575,37.6731,497384.0
2016-09-12 14:30:00,48.27,48.38,48.25,48.36,538526.0,37.6809,37.7668,37.6653,37.7512,538526.0
2016-09-12 14:40:00,48.37,48.41,48.32,48.33,628997.0,37.759,37.7902,37.7199,37.7278,628997.0
2016-09-12 14:50:00,48.33,48.38,48.32,48.36,473283.0,37.7278,37.7668,37.7199,37.7512,473283.0
2016-09-12 15:00:00,48.36,48.45,48.35,48.42,640911.0,37.7512,37.8214,37.7434,37.798,640911.0
2016-09-12 15:10:00,48.43,48.45,48.34,48.34,470800.0,37.8058,37.8214,37.7356,37.7356,470800.0
2016-09-12 15:20:00,48.35,48.48,48.34,48.48,498182.0,37.7434,37.8448,37.7356,37.8448,498182.0
2016-09-12 15:30:00,48.47,48.51,48.45,48.51,925020.0,37.837,37.8683,37.8214,37.8683,925020.0
2016-09-12 15:40:00,48.51,48.64,48.47,48.5,1283450.0,37.8683,37.9697,37.837,37.8605,1283450.0
2016-09-12 15:50:00,48.5,48.54,48.4,48.52,3113019.0,37.8605,37.8917,37.7824,37.8761,3113019.0
2016-09-13 09:30:00,47.8,47.86,47.21,47.41,4062137.0,37.314,37.3609,36.8534,37.0096,4062137.0
2016-09-13 09:40:00,47.42,47.52,47.25,47.39,2104225.0,37.0174,37.0954,36.8847,36.994,2104225.0
2016-09-13 09:50:00,47.39,47.42,47.11,47.14,2335319.0,36.994,37.0174,36.7754,36.7988,2335319.0
2016-09-13 10:00:00,47.14,47.19,47.0,47.14,2143587.0,36.7988,36.8378,36.6895,36.7988,2143587.0
2016-09-13 10:10:00,47.13,47.16,47.04,47.05,1812406.0,36.791,36.8144,36.7207,36.7285,1812406.0
2016-09-13 10:20:00,47.05,47.14,47.02,47.08,1169355.0,36.7285,36.7988,36.7051,36.752,1169355.0
2016-09-13 10:30:00,47.08,47.11,47.0,47.08,1450620.0,36.752,36.7754,36.6895,36.752,1450620.0
2016-09-13 10:40:00,47.07,47.18,47.05,47.08,1212010.0,36.7442,36.83,36.7285,36.752,1212010.0
2016-09-13 10:50:00,47.09,47.15,47.06,47.11,1329687.0,36.7598,36.8066,36.7364,36.7754,1329687.0
2016-09-13 11:00:00,47.11,47.17,47.09,47.14,1200975.0,36.7754,36.8222,36.7598,36.7988,1200975.0
2016-09-13 11:10:00,47.13,47.15,47.06,47.11,1380646.0,36.791,36.8066,36.7364,36.7754,1380646.0
2016-09-13 11:20:00,47.1,47.23,47.1,47.11,1173076.0,36.7676,36.8691,36.7676,36.7754,1173076.0
2016-09-13 11:30:00,47.12,47.15,47.06,47.07,777653.0,36.7832,36.8066,36.7364,36.7442,777653.0
2016-09-13 11:40:00,47.07,47.16,47.06,47.07,671629.0,36.7442,36.8144,36.7364,36.7442,671629.0
2016-09-13 11:50:00,47.07,47.08,46.96,46.96,1312868.0,36.7442,36.752,36.6583,36.6583,1312868.0
2016-09-13 12:00:00,46.96,47.04,46.92,46.98,805071.0,36.6583,36.7207,36.6271,36.6739,805071.0
2016-09-13 12:10:00,46.98,47.11,46.98,47.07,546988.0,36.6739,36.7754,36.6739,36.7442,546988.0
2016-09-13 12:20:00,47.08,47.08,46.91,46.94,760121.0,36.752,36.752,36.6193,36.6427,760121.0
2016-09-13 12:30:00,46.93,46.97,46.87,46.9,607625.0,36.6349,36.6661,36.588,36.6115,607625.0
2016-09-13 12:40:00,46.91,46.92,46.8,46.8,678488.0,36.6193,36.6271,36.5334,36.5334,678488.0
2016-09-13 12:50:00,46.8,46.81,46.66,46.7,1083173.0,36.5334,36.5412,36.4241,36.4553,1083173.0
2016-09-13 13:00:00,46.69,46.77,46.62,46.77,1128263.0,36.4475,36.51,36.3929,36.51,1128263.0
2016-09-13 13:10:00,46.77,46.8,46.67,46.8,1219968.0,36.51,36.5334,36.4319,36.5334,1219968.0
2016-09-13 13:20:00,46.8,46.85,46.76,46.84,1015565.0,36.5334,36.5724,36.5022,36.5646,1015565.0
2016-09-13 13:30:00,46.84,46.96,46.8,46.85,1039924.0,36.5646,36.6583,36.5334,36.5724,1039924.0
2016-09-13 13:40:00,46.85,46.92,46.75,46.76,899832.0,36.5724,36.6271,36.4944,36.5022,899832.0
2016-09-13 13:50:00,46.76,46.8,46.62,46.64,830478.0,36.5022,36.5334,36.3929,36.4085,830478.0
2016-09-13 14:00:00,46.63,46.67,46.56,46.64,934868.0,36.4007,36.4319,36.346,36.4085,934868.0
2016-09-13 14:10:00,46.64,46.66,46.59,46.63,779898.0,36.4085,36.4241,36.3695,36.4007,779898.0
2016-09-13 14:20:00,46.62,46.66,46.57,46.62,792101.0,36.3929,36.4241,36.3538,36.3929,792101.0
2016-09-13 14:30:00,46.62,46.65,46.55,46.58,965664.0,36.3929,36.4163,36.3382,36.3617,965664.0
2016-09-13 14:40:00,46.58,46.7,46.58,46.61,1467356.0,36.3617,36.4553,36.3617,36.3851,1467356.0
2016-09-13 14:50:00,46.62,46.64,46.58,46.6,869541.0,36.3929,36.4085,36.3617,36.3773,869541.0
2016-09-13 15:00:00,46.6,46.66,46.57,46.62,1012214.0,36.3773,36.4241,36.3538,36.3929,1012214.0
2016-09-13 15:10:00,46.61,46.65,46.52,46.65,1531608.0,36.3851,36.4163,36.3148,36.4163,1531608.0
2016-09-13 15:20:00,46.65,46.71,46.62,46.65,1867165.0,36.4163,36.4631,36.3929,36.4163,1867165.0
2016-09-13 15:30:00,46.65,46.81,46.63,46.8,2129961.0,36.4163,36.5412,36.4007,36.5334,2129961.0
2016-09-13 15:40:00,46.8,46.9,46.71,46.89,2222485.0,36.5334,36.6115,36.4631,36.6036,2222485.0
2016-09-13 15:50:00,46.9,47.03,46.88,46.95,3784149.0,36.6115,36.7129,36.5958,36.6505,3784149.0
2016-09-14 09:30:00,47.08,47.53,46.98,47.2,3813900.0,36.752,37.1032,36.6739,36.8456,3813900.0
2016-09-14 09:40:00,47.2,47.2,47.01,47.08,1807015.0,36.8456,36.8456,36.6973,36.752,1807015.0
2016-09-14 09:50:00,47.09,47.3,47.04,47.23,1434196.0,36.7598,36.9237,36.7207,36.8691,1434196.0
2016-09-14 10:00:00,47.23,47.46,47.19,47.44,1197720.0,36.8691,37.0486,36.8378,37.033,1197720.0
2016-09-14 10:10:00,47.44,47.55,47.35,47.48,986158.0,37.033,37.1189,36.9627,37.0642,986158.0
2016-09-14 10:20:00,47.47,47.53,47.39,47.47,830515.0,37.0564,37.1032,36.994,37.0564,830515.0
2016-09-14 10:30:00,47.46,47.58,47.45,47.53,898174.0,37.0486,37.1423,37.0408,37.1032,898174.0
2016-09-14 10:40:00,47.54,47.54,47.3,47.32,1169010.0,37.1111,37.1111,36.9237,36.9393,1169010.0
2016-09-14 10:50:00,47.32,47.34,47.2,47.25,543194.0,36.9393,36.9549,36.8456,36.8847,543194.0
2016-09-14 11:00:00,47.25,47.31,47.14,47.2,715549.0,36.8847,36.9315,36.7988,36.8456,715549.0
2016-09-14 11:10:00,47.2,47.21,47.1,47.21,726202.0,36.8456,36.8534,36.7676,36.8534,726202.0
2016-09-14 11:20:00,47.21,47.35,47.2,47.32,533070.0,36.8534,36.9627,36.8456,36.9393,533070.0
2016-09-14 11:30:00,47.31,47.37,47.24,47.37,862547.0,36.9315,36.9783,36.8769,36.9783,862547.0
2016-09-14 11:40:00,47.37,47.45,47.35,47.36,503355.0,36.9783,37.0408,36.9627,36.9705,503355.0
2016-09-14 11:50:00,47.36,47.43,47.32,47.34,480843.0,36.9705,37.0252,36.9393,36.9549,480843.0
2016-09-14 12:00:00,47.34,47.36,47.27,47.34,702154.0,36.9549,36.9705,36.9003,36.9549,702154.0
2016-09-14 12:10:00,47.33,47.42,47.29,47.4,368789.0,36.9471,37.0174,36.9159,37.0018,368789.0
2016-09-14 12:20:00,47.39,47.4,47.32,47.34,305433.0,36.994,37.0018,36.9393,36.9549,305433.0
2016-09-14 12:30:00,47.35,47.36,47.29,47.3,239862.0,36.9627,36.9705,36.9159,36.9237,239862.0
2016-09-14 12:40:00,47.3,47.3,47.15,47.21,415944.0,36.9237,36.9237,36.8066,36.8534,415944.0
2016-09-14 12:50:00,47.21,47.27,47.19,47.26,610062.0,36.8534,36.9003,36.8378,36.8925,610062.0
2016-09-14 13:00:00,47.26,47.34,47.25,47.34,334686.0,36.8925,36.9549,36.8847,36.9549,334686.0
2016-09-14 13:10:00,47.34,47.35,47.25,47.32,372937.0,36.9549,36.9627,36.8847,36.9393,372937.0
2016-09-14 13:20:00,47.32,47.36,47.27,47.29,283498.0,36.9393,36.9705,36.9003,36.9159,283498.0
2016-09-14 13:30:00,47.3,47.32,47.18,47.19,431403.0,36.9237,36.9393,36.83,36.8378,431403.0
2016-09-14 13:40:00,47.19,47.19,47.04,47.05,479443.0,36.8378,36.8378,36.7207,36.7285,479443.0
2016-09-14 13:50:00,47.04,47.12,47.03,47.12,512546.0,36.7207,36.7832,36.7129,36.7832,512546.0
2016-09-14 14:00:00,47.11,47.14,47.03,47.05,595330.0,36.7754,36.7988,36.7129,36.7285,595330.0
2016-09-14 14:10:00,47.04,47.07,47.0,47.07,841035.0,36.7207,36.7442,36.6895,36.7442,841035.0
2016-09-14 14:20:00,47.07,47.11,47.02,47.08,423550.0,36.7442,36.7754,36.7051,36.752,423550.0
2016-09-14 14:30:00,47.08,47.12,47.04,47.12,405946.0,36.752,36.7832,36.7207,36.7832,405946.0
2016-09-14 14:40:00,47.11,47.16,47.08,47.11,683723.0,36.7754,36.8144,36.752,36.7754,683723.0
2016-09-14 14:50:00,47.11,47.13,47.06,47.1,518007.0,36.7754,36.791,36.7364,36.7676,518007.0
2016-09-14 15:00:00,47.09,47.11,46.96,46.97,776907.0,36.7598,36.7754,36.6583,36.6661,776907.0
2016-09-14 15:10:00,46.96,46.97,46.65,46.76,2730108.0,36.6583,36.6661,36.4163,36.5022,2730108.0
2016-09-14 15:20:00,46.76,46.85,46.53,46.54,3311232.0,36.5022,36.5724,36.3226,36.3304,3311232.0
2016-09-14 15:30:00,46.54,46.65,46.53,46.62,2261848.0,36.3304,36.4163,36.3226,36.3929,2261848.0
2016-09-14 15:40:00,46.63,46.68,46.55,46.67,2364599.0,36.4007,36.4397,36.3382,36.4319,2364599.0
2016-09-14 15:50:00,46.66,46.67,46.5,46.53,4773915.0,36.4241,36.4319,36.2992,36.3226,4773915.0
2016-09-15 09:30:00,46.13,46.13,45.37,45.45,6961010.0,36.0104,36.0104,35.4171,35.4795,6961010.0
2016-09-15 09:40:00,45.45,45.75,45.32,45.7,4004118.0,35.4795,35.7137,35.3781,35.6747,4004118.0
2016-09-15 09:50:00,45.7,45.73,45.54,45.55,2555747.0,35.6747,35.6981,35.5498,35.5576,2555747.0
2016-09-15 10:00:00,45.55,45.74,45.52,45.64,2249927.0,35.5576,35.7059,35.5342,35.6279,2249927.0
2016-09-15 10:10:00,45.64,45.82,45.61,45.62,2285539.0,35.6279,35.7684,35.6044,35.6122,2285539.0
2016-09-15 10:20:00,45.61,45.63,45.37,45.4,2032953.0,35.6044,35.6201,35.4171,35.4405,2032953.0
2016-09-15 10:30:00,45.4,45.44,45.19,45.27,2943416.0,35.4405,35.4717,35.2766,35.339,2943416.0
2016-09-15 10:40:00,45.27,45.44,45.22,45.41,1779340.0,35.339,35.4717,35.3,35.4483,1779340.0
2016-09-15 10:50:00,45.4,45.62,45.4,45.57,1769826.0,35.4405,35.6122,35.4405,35.5732,1769826.0
2016-09-15 11:00:00,45.57,45.59,45.5,45.51,1126724.0,35.5732,35.5888,35.5186,35.5264,1126724.0
2016-09-15 11:10:00,45.51,45.57,45.38,45.42,1201747.0,35.5264,35.5732,35.4249,35.4561,1201747.0
2016-09-15 11:20:00,45.43,45.65,45.38,45.64,1526141.0,35.4639,35.6357,35.4249,35.6279,1526141.0
2016-09-15 11:30:00,45.64,45.74,45.63,45.71,1169785.0,35.6279,35.7059,35.6201,35.6825,1169785.0
2016-09-15 11:40:00,45.71,45.75,45.68,45.75,1188668.0,35.6825,35.7137,35.6591,35.7137,1188668.0
2016-09-15 11:50:00,45.75,45.85,45.69,45.7,1531228.0,35.7137,35.7918,35.6669,35.6747,1531228.0
2016-09-15 12:00:00,45.71,45.78,45.7,45.78,853671.0,35.6825,35.7371,35.6747,35.7371,853671.0
2016-09-15 12:10:00,45.78,45.9,45.75,45.86,883153.0,35.7371,35.8308,35.7137,35.7996,883153.0
2016-09-15 12:20:00,45.85,45.95,45.85,45.91,656355.0,35.7918,35.8699,35.7918,35.8386,656355.0
2016-09-15 12:30:00,45.91,45.92,45.74,45.77,624513.0,35.8386,35.8464,35.7059,35.7293,624513.0
2016-09-15 12:40:00,45.78,45.82,45.7,45.72,563170.0,35.7371,35.7684,35.6747,35.6903,563170.0
2016-09-15 12:50:00,45.72,45.79,45.71,45.77,512134.0,35.6903,35.745,35.6825,35.7293,512134.0
2016-09-15 13:00:00,45.78,45.83,45.77,45.79,656733.0,35.7371,35.7762,35.7293,35.745,656733.0
2016-09-15 13:10:00,45.79,45.84,45.75,45.79,437653.0,35.745,35.784,35.7137,35.745,437653.0
2016-09-15 13:20:00,45.79,45.81,45.74,45.77,488465.0,35.745,35.7606,35.7059,35.7293,488465.0
2016-09-15 13:30:00,45.76,45.86,45.76,45.82,445049.0,35.7215,35.7996,35.7215,35.7684,445049.0
2016-09-15 13:40:00,45.82,46.0,45.81,46.0,885783.0,35.7684,35.9089,35.7606,35.9089,885783.0
2016-09-15 13:50:00,46.0,46.07,45.99,46.05,643857.0,35.9089,35.9635,35.9011,35.9479,643857.0
2016-09-15 14:00:00,46.05,46.05,46.0,46.03,586695.0,35.9479,35.9479,35.9089,35.9323,586695.0
2016-09-15 14:10:00,46.03,46.1,46.0,46.09,683665.0,35.9323,35.987,35.9089,35.9791,683665.0
2016-09-15 14:20:00,46.09,46.17,46.06,46.15,810134.0,35.9791,36.0416,35.9557,36.026,810134.0
2016-09-15 14:30:00,46.15,46.33,46.11,46.32,1019650.0,36.026,36.1665,35.9948,36.1587,1019650.0
2016-09-15 14:40:00,46.33,46.33,46.21,46.27,833207.0,36.1665,36.1665,36.0728,36.1197,833207.0
2016-09-15 14:50:00,46.27,46.28,46.22,46.25,477011.0,36.1197,36.1275,36.0806,36.104,477011.0
2016-09-15 15:00:00,46.24,46.29,46.22,46.25,788644.0,36.0962,36.1353,36.0806,36.104,788644.0
2016-09-15 15:10:00,46.25,46.3,46.22,46.24,775974.0,36.104,36.1431,36.0806,36.0962,775974.0
2016-09-15 15:20:00,46.25,46.35,46.22,46.33,1014570.0,36.104,36.1821,36.0806,36.1665,1014570.0
2016-09-15 15:30:00,46.32,46.33,46.22,46.23,1258357.0,36.1587,36.1665,36.0806,36.0884,1258357.0
2016-09-15 15:40:00,46.23,46.27,46.15,46.15,1452489.0,36.0884,36.1197,36.026,36.026,1452489.0
2016-09-15 15:50:00,46.15,46.21,46.13,46.16,2410911.0,36.026,36.0728,36.0104,36.0338,2410911.0
2016-09-16 09:30:00,45.72,45.87,45.51,45.6,6594588.0,35.6903,35.8074,35.5264,35.5966,6594588.0
2016-09-16 09:40:00,45.6,45.63,45.4,45.46,1928005.0,35.5966,35.6201,35.4405,35.4873,1928005.0
2016-09-16 09:50:00,45.46,45.59,45.45,45.5,1629154.0,35.4873,35.5888,35.4795,35.5186,1629154.0
2016-09-16 10:00:00,45.49,45.58,45.37,45.4,1731874.0,35.5108,35.581,35.4171,35.4405,1731874.0
2016-09-16 10:10:00,45.39,45.41,45.26,45.29,1398118.0,35.4327,35.4483,35.3312,35.3546,1398118.0
2016-09-16 10:20:00,45.29,45.42,45.29,45.37,803414.0,35.3546,35.4561,35.3546,35.4171,803414.0
2016-09-16 10:30:00,45.37,45.47,45.36,45.45,747129.0,35.4171,35.4952,35.4093,35.4795,747129.0
2016-09-16 10:40:00,45.45,45.53,45.43,45.49,754364.0,35.4795,35.542,35.4639,35.5108,754364.0
2016-09-16 10:50:00,45.49,45.52,45.43,45.47,728926.0,35.5108,35.5342,35.4639,35.4952,728926.0
2016-09-16 11:00:00,45.47,45.51,45.46,45.48,442150.0,35.4952,35.5264,35.4873,35.503,442150.0
2016-09-16 11:10:00,45.49,45.58,45.46,45.52,624887.0,35.5108,35.581,35.4873,35.5342,624887.0
2016-09-16 11:20:00,45.52,45.57,45.51,45.54,369273.0,35.5342,35.5732,35.5264,35.5498,369273.0
2016-09-16 11:30:00,45.54,45.56,45.47,45.55,452358.0,35.5498,35.5654,35.4952,35.5576,452358.0
2016-09-16 11:40:00,45.55,45.68,45.53,45.68,560646.0,35.5576,35.6591,35.542,35.6591,560646.0
2016-09-16 11:50:00,45.67,45.68,45.58,45.63,500930.0,35.6513,35.6591,35.581,35.6201,500930.0
2016-09-16 12:00:00,45.62,45.66,45.6,45.64,743097.0,35.6122,35.6435,35.5966,35.6279,743097.0
2016-09-16 12:10:00,45.63,45.64,45.56,45.56,417433.0,35.6201,35.6279,35.5654,35.5654,417433.0
2016-09-16 12:20:00,45.57,45.57,45.5,45.51,640891.0,35.5732,35.5732,35.5186,35.5264,640891.0
2016-09-16 12:30:00,45.51,45.54,45.46,45.46,450805.0,35.5264,35.5498,35.4873,35.4873,450805.0
2016-09-16 12:40:00,45.46,45.47,45.37,45.41,668716.0,35.4873,35.4952,35.4171,35.4483,668716.0
2016-09-16 12:50:00,45.4,45.44,45.37,45.4,453086.0,35.4405,35.4717,35.4171,35.4405,453086.0
2016-09-16 13:00:00,45.39,45.45,45.38,45.43,479849.0,35.4327,35.4795,35.4249,35.4639,479849.0
2016-09-16 13:10:00,45.43,45.45,45.39,45.41,424242.0,35.4639,35.4795,35.4327,35.4483,424242.0
2016-09-16 13:20:00,45.41,45.42,45.37,45.37,348104.0,35.4483,35.4561,35.4171,35.4171,348104.0
2016-09-16 13:30:00,45.38,45.38,45.3,45.38,551495.0,35.4249,35.4249,35.3624,35.4249,551495.0
2016-09-16 13:40:00,45.37,45.38,45.3,45.3,463030.0,35.4171,35.4249,35.3624,35.3624,463030.0
2016-09-16 13:50:00,45.31,45.31,45.28,45.29,869599.0,35.3703,35.3703,35.3468,35.3546,869599.0
2016-09-16 14:00:00,45.28,45.39,45.28,45.37,1178548.0,35.3468,35.4327,35.3468,35.4171,1178548.0
2016-09-16 14:10:00,45.38,45.39,45.36,45.39,572637.0,35.4249,35.4327,35.4093,35.4327,572637.0
2016-09-16 14:20:00,45.38,45.43,45.36,45.42,604540.0,35.4249,35.4639,35.4093,35.4561,604540.0
2016-09-16 14:30:00,45.41,45.45,45.38,45.39,488669.0,35.4483,35.4795,35.4249,35.4327,488669.0
2016-09-16 14:40:00,45.39,45.4,45.32,45.33,613883.0,35.4327,35.4405,35.3781,35.3859,613883.0
2016-09-16 14:50:00,45.33,45.36,45.28,45.28,724600.0,35.3859,35.4093,35.3468,35.3468,724600.0
2016-09-16 15:00:00,45.29,45.34,45.27,45.33,609532.0,35.3546,35.3937,35.339,35.3859,609532.0
2016-09-16 15:10:00,45.32,45.33,45.27,45.28,593352.0,35.3781,35.3859,35.339,35.3468,593352.0
2016-09-16 15:20:00,45.28,45.31,45.25,45.28,850387.0,35.3468,35.3703,35.3234,35.3468,850387.0
2016-09-16 15:30:00,45.28,45.41,45.28,45.37,1392608.0,35.3468,35.4483,35.3468,35.4171,1392608.0
2016-09-16 15:40:00,45.37,45.51,45.37,45.51,1555748.0,35.4171,35.5264,35.4171,35.5264,1555748.0
2016-09-16 15:50:00,45.51,45.51,45.34,45.41,3096394.0,35.5264,35.5264,35.3937,35.4483,3096394.0
2016-09-19 09:30:00,45.62,45.79,45.48,45.74,2625503.0,35.6122,35.745,35.503,35.7059,2625503.0
2016-09-19 09:40:00,45.74,45.83,45.59,45.81,1334279.0,35.7059,35.7762,35.5888,35.7606,1334279.0
2016-09-19 09:50:00,45.81,45.98,45.78,45.95,1062682.0,35.7606,35.8933,35.7371,35.8699,1062682.0
2016-09-19 10:00:00,45.95,46.0,45.91,45.99,846692.0,35.8699,35.9089,35.8386,35.9011,846692.0
2016-09-19 10:10:00,45.99,46.05,45.98,46.05,1191332.0,35.9011,35.9479,35.8933,35.9479,1191332.0
2016-09-19 10:20:00,46.04,46.06,45.98,46.02,696739.0,35.9401,35.9557,35.8933,35.9245,696739.0
2016-09-19 10:30:00,46.02,46.02,45.93,45.94,899880.0,35.9245,35.9245,35.8542,35.862,899880.0
2016-09-19 10:40:00,45.93,45.99,45.9,45.97,504687.0,35.8542,35.9011,35.8308,35.8855,504687.0
2016-09-19 10:50:00,45.97,46.04,45.96,46.0,635952.0,35.8855,35.9401,35.8777,35.9089,635952.0
2016-09-19 11:00:00,46.0,46.05,45.99,46.04,557545.0,35.9089,35.9479,35.9011,35.9401,557545.0
2016-09-19 11:10:00,46.04,46.06,45.99,46.05,767795.0,35.9401,35.9557,35.9011,35.9479,767795.0
2016-09-19 11:20:00,46.05,46.07,45.98,46.02,421821.0,35.9479,35.9635,35.8933,35.9245,421821.0
2016-09-19 11:30:00,46.02,46.13,45.99,46.12,829267.0,35.9245,36.0104,35.9011,36.0026,829267.0
2016-09-19 11:40:00,46.11,46.14,46.06,46.13,543268.0,35.9948,36.0182,35.9557,36.0104,543268.0
2016-09-19 11:50:00,46.13,46.15,46.12,46.13,410383.0,36.0104,36.026,36.0026,36.0104,410383.0
2016-09-19 12:00:00,46.13,46.15,46.12,46.12,423309.0,36.0104,36.026,36.0026,36.0026,423309.0
2016-09-19 12:10:00,46.13,46.13,45.94,46.01,714184.0,36.0104,36.0104,35.862,35.9167,714184.0
2016-09-19 12:20:00,46.0,46.04,45.93,46.04,650474.0,35.9089,35.9401,35.8542,35.9401,650474.0
2016-09-19 12:30:00,46.03,46.06,46.0,46.05,451150.0,35.9323,35.9557,35.9089,35.9479,451150.0
2016-09-19 12:40:00,46.05,46.06,46.01,46.04,344557.0,35.9479,35.9557,35.9167,35.9401,344557.0
2016-09-19 12:50:00,46.03,46.04,45.93,45.98,625155.0,35.9323,35.9401,35.8542,35.8933,625155.0
2016-09-19 13:00:00,45.97,46.01,45.95,45.96,560365.0,35.8855,35.9167,35.8699,35.8777,560365.0
2016-09-19 13:10:00,45.96,46.09,45.96,46.0,721767.0,35.8777,35.9791,35.8777,35.9089,721767.0
2016-09-19 13:20:00,46.01,46.01,45.9,45.9,508515.0,35.9167,35.9167,35.8308,35.8308,508515.0
2016-09-19 13:30:00,45.9,45.92,45.83,45.88,906822.0,35.8308,35.8464,35.7762,35.8152,906822.0
2016-09-19 13:40:00,45.88,45.96,45.85,45.96,444109.0,35.8152,35.8777,35.7918,35.8777,444109.0
2016-09-19 13:50:00,45.96,46.0,45.91,45.98,411167.0,35.8777,35.9089,35.8386,35.8933,411167.0
2016-09-19 14:00:00,45.97,46.0,45.96,45.97,268882.0,35.8855,35.9089,35.8777,35.8855,268882.0
2016-09-19 14:10:00,45.97,46.0,45.94,45.99,409234.0,35.8855,35.9089,35.862,35.9011,409234.0
2016-09-19 14:20:00,46.0,46.1,45.97,46.1,850154.0,35.9089,35.987,35.8855,35.987,850154.0
2016-09-19 14:30:00,46.1,46.15,46.08,46.08,476520.0,35.987,36.026,35.9713,35.9713,476520.0
2016-09-19 14:40:00,46.09,46.18,46.07,46.17,432564.0,35.9791,36.0494,35.9635,36.0416,432564.0
2016-09-19 14:50:00,46.18,46.25,46.15,46.24,578593.0,36.0494,36.104,36.026,36.0962,578593.0
2016-09-19 15:00:00,46.25,46.29,46.19,46.2,908414.0,36.104,36.1353,36.0572,36.065,908414.0
2016-09-19 15:10:00,46.2,46.24,46.14,46.2,887649.0,36.065,36.0962,36.0182,36.065,887649.0
2016-09-19 15:20:00,46.19,46.2,46.1,46.14,901074.0,36.0572,36.065,35.987,36.0182,901074.0
2016-09-19 15:30:00,46.14,46.17,46.03,46.04,971602.0,36.0182,36.0416,35.9323,35.9401,971602.0
2016-09-19 15:40:00,46.04,46.06,45.99,46.05,1350276.0,35.9401,35.9557,35.9011,35.9479,1350276.0
2016-09-19 15:50:00,46.05,46.16,46.01,46.02,2271726.0,35.9479,36.0338,35.9167,35.9245,2271726.0
2016-09-20 09:30:00,47.15,47.2,46.88,46.89,3889991.0,36.8066,36.8456,36.5958,36.6036,3889991.0
2016-09-20 09:40:00,46.89,46.95,46.69,46.75,1544804.0,36.6036,36.6505,36.4475,36.4944,1544804.0
2016-09-20 09:50:00,46.76,46.84,46.7,46.76,982412.0,36.5022,36.5646,36.4553,36.5022,982412.0
2016-09-20 10:00:00,46.76,46.85,46.54,46.57,1413284.0,36.5022,36.5724,36.3304,36.3538,1413284.0
2016-09-20 10:10:00,46.57,46.7,46.51,46.68,1500095.0,36.3538,36.4553,36.307,36.4397,1500095.0
2016-09-20 10:20:00,46.66,46.68,46.55,46.59,1340720.0,36.4241,36.4397,36.3382,36.3695,1340720.0
2016-09-20 10:30:00,46.59,46.6,46.4,46.43,1039757.0,36.3695,36.3773,36.2211,36.2446,1039757.0
2016-09-20 10:40:00,46.42,46.57,46.38,46.55,944117.0,36.2368,36.3538,36.2055,36.3382,944117.0
2016-09-20 10:50:00,46.55,46.55,46.44,46.44,600832.0,36.3382,36.3382,36.2524,36.2524,600832.0
2016-09-20 11:00:00,46.44,46.48,46.4,46.44,758159.0,36.2524,36.2836,36.2211,36.2524,758159.0
2016-09-20 11:10:00,46.44,46.52,46.42,46.46,605806.0,36.2524,36.3148,36.2368,36.268,605806.0
2016-09-20 11:20:00,46.46,46.5,46.37,46.38,844826.0,36.268,36.2992,36.1977,36.2055,844826.0
2016-09-20 11:30:00,46.38,46.43,46.33,46.36,863237.0,36.2055,36.2446,36.1665,36.1899,863237.0
2016-09-20 11:40:00,46.36,46.44,46.34,46.4,666904.0,36.1899,36.2524,36.1743,36.2211,666904.0
2016-09-20 11:50:00,46.41,46.42,46.22,46.23,964392.0,36.2289,36.2368,36.0806,36.0884,964392.0
2016-09-20 12:00:00,46.24,46.29,46.12,46.26,1070536.0,36.0962,36.1353,36.0026,36.1119,1070536.0
2016-09-20 12:10:00,46.26,46.37,46.25,46.36,740138.0,36.1119,36.1977,36.104,36.1899,740138.0
2016-09-20 12:20:00,46.36,46.55,46.34,46.54,941985.0,36.1899,36.3382,36.1743,36.3304,941985.0
2016-09-20 12:30:00,46.54,46.57,46.37,46.38,915413.0,36.3304,36.3538,36.1977,36.2055,915413.0
2016-09-20 12:40:00,46.39,46.45,46.36,46.44,690558.0,36.2133,36.2602,36.1899,36.2524,690558.0
2016-09-20 12:50:00,46.44,46.58,46.44,46.48,1078240.0,36.2524,36.3617,36.2524,36.2836,1078240.0
2016-09-20 13:00:00,46.47,46.54,46.42,46.51,661055.0,36.2758,36.3304,36.2368,36.307,661055.0
2016-09-20 13:10:00,46.5,46.6,46.49,46.54,538838.0,36.2992,36.3773,36.2914,36.3304,538838.0
2016-09-20 13:20:00,46.55,46.55,46.46,46.52,522414.0,36.3382,36.3382,36.268,36.3148,522414.0
2016-09-20 13:30:00,46.52,46.59,46.5,46.59,672465.0,36.3148,36.3695,36.2992,36.3695,672465.0
2016-09-20 13:40:00,46.59,46.69,46.55,46.66,698198.0,36.3695,36.4475,36.3382,36.4241,698198.0
2016-09-20 13:50:00,46.66,46.76,46.63,46.69,738632.0,36.4241,36.5022,36.4007,36.4475,738632.0
2016-09-20 14:00:00,46.7,46.91,46.68,46.88,1531760.0,36.4553,36.6193,36.4397,36.5958,1531760.0
2016-09-20 14:10:00,46.88,46.89,46.77,46.84,935462.0,36.5958,36.6036,36.51,36.5646,935462.0
2016-09-20 14:20:00,46.84,46.93,46.81,46.84,1060144.0,36.5646,36.6349,36.5412,36.5646,1060144.0
2016-09-20 14:30:00,46.84,46.92,46.82,46.9,758065.0,36.5646,36.6271,36.549,36.6115,758065.0
2016-09-20 14:40:00,46.9,46.93,46.84,46.88,614675.0,36.6115,36.6349,36.5646,36.5958,614675.0
2016-09-20 14:50:00,46.88,46.91,46.84,46.91,995946.0,36.5958,36.6193,36.5646,36.6193,995946.0
2016-09-20 15:00:00,46.91,46.91,46.83,46.87,1436142.0,36.6193,36.6193,36.5568,36.588,1436142.0
2016-09-20 15:10:00,46.86,47.0,46.86,46.98,1727025.0,36.5802,36.6895,36.5802,36.6739,1727025.0
2016-09-20 15:20:00,46.98,47.0,46.84,46.84,1839534.0,36.6739,36.6895,36.5646,36.5646,1839534.0
2016-09-20 15:30:00,46.84,46.86,46.64,46.64,3603077.0,36.5646,36.5802,36.4085,36.4085,3603077.0
2016-09-20 15:40:00,46.64,46.75,46.57,46.72,2538535.0,36.4085,36.4944,36.3538,36.4709,2538535.0
2016-09-20 15:50:00,46.72,46.74,46.56,46.57,3312720.0,36.4709,36.4866,36.346,36.3538,3312720.0
2016-09-21 09:30:00,46.51,46.54,45.86,45.94,4701614.0,36.307,36.3304,35.7996,35.862,4701614.0
2016-09-21 09:40:00,45.95,46.27,45.93,45.98,3053511.0,35.8699,36.1197,35.8542,35.8933,3053511.0
2016-09-21 09:50:00,45.97,46.01,45.89,45.92,2472344.0,35.8855,35.9167,35.823,35.8464,2472344.0
2016-09-21 10:00:00,45.94,45.98,45.9,45.91,1796407.0,35.862,35.8933,35.8308,35.8386,1796407.0
2016-09-21 10:10:00,45.9,45.95,45.79,45.92,1754598.0,35.8308,35.8699,35.745,35.8464,1754598.0
2016-09-21 10:20:00,45.91,45.92,45.73,45.75,1234643.0,35.8386,35.8464,35.6981,35.7137,1234643.0
2016-09-21 10:30:00,45.74,45.79,45.68,45.73,1649486.0,35.7059,35.745,35.6591,35.6981,1649486.0
2016-09-21 10:40:00,45.73,45.76,45.63,45.64,1270093.0,35.6981,35.7215,35.6201,35.6279,1270093.0
2016-09-21 10:50:00,45.65,45.72,45.55,45.55,1671967.0,35.6357,35.6903,35.5576,35.5576,1671967.0
2016-09-21 11:00:00,45.56,45.65,45.47,45.64,2401880.0,35.5654,35.6357,35.4952,35.6279,2401880.0
2016-09-21 11:10:00,45.64,45.67,45.58,45.66,1937853.0,35.6279,35.6513,35.581,35.6435,1937853.0
2016-09-21 11:20:00,45.66,45.72,45.61,45.66,1496714.0,35.6435,35.6903,35.6044,35.6435,1496714.0
2016-09-21 11:30:00,45.66,45.69,45.6,45.65,1149911.0,35.6435,35.6669,35.5966,35.6357,1149911.0
2016-09-21 11:40:00,45.65,45.68,45.61,45.67,1163824.0,35.6357,35.6591,35.6044,35.6513,1163824.0
2016-09-21 11:50:00,45.67,45.75,45.66,45.72,993519.0,35.6513,35.7137,35.6435,35.6903,993519.0
2016-09-21 12:00:00,45.72,45.76,45.7,45.75,969710.0,35.6903,35.7215,35.6747,35.7137,969710.0
2016-09-21 12:10:00,45.75,45.81,45.69,45.71,1254052.0,35.7137,35.7606,35.6669,35.6825,1254052.0
2016-09-21 12:20:00,45.71,45.72,45.62,45.64,1196776.0,35.6825,35.6903,35.6122,35.6279,1196776.0
2016-09-21 12:30:00,45.64,45.65,45.62,45.64,873138.0,35.6279,35.6357,35.6122,35.6279,873138.0
2016-09-21 12:40:00,45.64,45.68,45.62,45.66,806757.0,35.6279,35.6591,35.6122,35.6435,806757.0
2016-09-21 12:50:00,45.67,45.76,45.66,45.76,987966.0,35.6513,35.7215,35.6435,35.7215,987966.0
2016-09-21 13:00:00,45.76,45.85,45.66,45.67,1132708.0,35.7215,35.7918,35.6435,35.6513,1132708.0
2016-09-21 13:10:00,45.67,45.67,45.58,45.62,777762.0,35.6513,35.6513,35.581,35.6122,777762.0
2016-09-21 13:20:00,45.62,45.63,45.52,45.55,960601.0,35.6122,35.6201,35.5342,35.5576,960601.0
2016-09-21 13:30:00,45.55,45.56,45.46,45.47,1495824.0,35.5576,35.5654,35.4873,35.4952,1495824.0
2016-09-21 13:40:00,45.47,45.61,45.46,45.57,1101017.0,35.4952,35.6044,35.4873,35.5732,1101017.0
2016-09-21 13:50:00,45.57,45.72,45.56,45.63,843392.0,35.5732,35.6903,35.5654,35.6201,843392.0
2016-09-21 14:00:00,45.64,45.85,45.47,45.47,2089821.0,35.6279,35.7918,35.4952,35.4952,2089821.0
2016-09-21 14:10:00,45.48,45.59,45.37,45.41,1758344.0,35.503,35.5888,35.4171,35.4483,1758344.0
2016-09-21 14:20:00,45.41,45.51,45.33,45.49,1579333.0,35.4483,35.5264,35.3859,35.5108,1579333.0
2016-09-21 14:30:00,45.48,45.65,45.47,45.54,1307264.0,35.503,35.6357,35.4952,35.5498,1307264.0
2016-09-21 14:40:00,45.53,45.64,45.51,45.6,1019844.0,35.542,35.6279,35.5264,35.5966,1019844.0
2016-09-21 14:50:00,45.6,45.73,45.55,45.66,931770.0,35.5966,35.6981,35.5576,35.6435,931770.0
2016-09-21 15:00:00,45.66,45.73,45.65,45.72,1508855.0,35.6435,35.6981,35.6357,35.6903,1508855.0
2016-09-21 15:10:00,45.73,45.8,45.72,45.8,1924040.0,35.6981,35.7528,35.6903,35.7528,1924040.0
2016-09-21 15:20:00,45.79,45.81,45.67,45.75,1655936.0,35.745,35.7606,35.6513,35.7137,1655936.0
2016-09-21 15:30:00,45.75,45.88,45.74,45.83,1067666.0,35.7137,35.8152,35.7059,35.7762,1067666.0
2016-09-21 15:40:00,45.84,45.86,45.79,45.81,1494354.0,35.784,35.7996,35.745,35.7606,1494354.0
2016-09-21 15:50:00,45.8,45.84,45.69,45.83,2933026.0,35.7528,35.784,35.6669,35.7762,2933026.0
2016-09-22 09:30:00,45.83,45.84,45.37,45.59,2676413.0,35.7762,35.784,35.4171,35.5888,2676413.0
2016-09-22 09:40:00,45.59,45.86,45.47,45.77,1480276.0,35.5888,35.7996,35.4952,35.7293,1480276.0
2016-09-22 09:50:00,45.77,46.0,45.76,45.94,1455515.0,35.7293,35.9089,35.7215,35.862,1455515.0
2016-09-22 10:00:00,45.94,45.96,45.83,45.85,831276.0,35.862,35.8777,35.7762,35.7918,831276.0
2016-09-22 10:10:00,45.86,46.0,45.84,46.0,651404.0,35.7996,35.9089,35.784,35.9089,651404.0
2016-09-22 10:20:00,46.0,46.07,45.94,46.03,671584.0,35.9089,35.9635,35.862,35.9323,671584.0
2016-09-22 10:30:00,46.03,46.12,46.02,46.07,677468.0,35.9323,36.0026,35.9245,35.9635,677468.0
2016-09-22 10:40:00,46.07,46.09,46.02,46.08,426601.0,35.9635,35.9791,35.9245,35.9713,426601.0
2016-09-22 10:50:00,46.08,46.1,45.93,45.97,982962.0,35.9713,35.987,35.8542,35.8855,982962.0
2016-09-22 11:00:00,45.97,46.03,45.94,46.02,546897.0,35.8855,35.9323,35.862,35.9245,546897.0
2016-09-22 11:10:00,46.02,46.02,45.88,45.9,900364.0,35.9245,35.9245,35.8152,35.8308,900364.0
2016-09-22 11:20:00,45.89,45.97,45.86,45.96,641484.0,35.823,35.8855,35.7996,35.8777,641484.0
2016-09-22 11:30:00,45.96,45.97,45.83,45.86,510087.0,35.8777,35.8855,35.7762,35.7996,510087.0
2016-09-22 11:40:00,45.86,45.91,45.8,45.84,631593.0,35.7996,35.8386,35.7528,35.784,631593.0
2016-09-22 11:50:00,45.83,45.86,45.74,45.75,605902.0,35.7762,35.7996,35.7059,35.7137,605902.0
2016-09-22 12:00:00,45.75,45.8,45.66,45.67,1072192.0,35.7137,35.7528,35.6435,35.6513,1072192.0
2016-09-22 12:10:00,45.66,45.71,45.64,45.66,835935.0,35.6435,35.6825,35.6279,35.6435,835935.0
2016-09-22 12:20:00,45.66,45.67,45.62,45.64,553026.0,35.6435,35.6513,35.6122,35.6279,553026.0
2016-09-22 12:30:00,45.64,45.67,45.53,45.55,761376.0,35.6279,35.6513,35.542,35.5576,761376.0
2016-09-22 12:40:00,45.55,45.6,45.54,45.6,865500.0,35.5576,35.5966,35.5498,35.5966,865500.0
2016-09-22 12:50:00,45.59,45.61,45.54,45.55,643753.0,35.5888,35.6044,35.5498,35.5576,643753.0
2016-09-22 13:00:00,45.54,45.59,45.51,45.58,837602.0,35.5498,35.5888,35.5264,35.581,837602.0
2016-09-22 13:10:00,45.59,45.61,45.53,45.55,881585.0,35.5888,35.6044,35.542,35.5576,881585.0
2016-09-22 13:20:00,45.55,45.56,45.51,45.52,741373.0,35.5576,35.5654,35.5264,35.5342,741373.0
2016-09-22 13:30:00,45.52,45.57,45.49,45.5,869087.0,35.5342,35.5732,35.5108,35.5186,869087.0
2016-09-22 13:40:00,45.5,45.55,45.39,45.47,937668.0,35.5186,35.5576,35.4327,35.4952,937668.0
2016-09-22 13:50:00,45.47,45.52,45.39,45.48,1059232.0,35.4952,35.5342,35.4327,35.503,1059232.0
2016-09-22 14:00:00,45.48,45.5,45.38,45.47,925495.0,35.503,35.5186,35.4249,35.4952,925495.0
2016-09-22 14:10:00,45.48,45.48,45.41,45.47,921850.0,35.503,35.503,35.4483,35.4952,921850.0
2016-09-22 14:20:00,45.46,45.49,45.39,45.45,681570.0,35.4873,35.5108,35.4327,35.4795,681570.0
2016-09-22 14:30:00,45.46,45.48,45.37,45.43,695961.0,35.4873,35.503,35.4171,35.4639,695961.0
2016-09-22 14:40:00,45.43,45.45,45.4,45.41,534357.0,35.4639,35.4795,35.4405,35.4483,534357.0
2016-09-22 14:50:00,45.4,45.5,45.39,45.48,575842.0,35.4405,35.5186,35.4327,35.503,575842.0
2016-09-22 15:00:00,45.48,45.53,45.45,45.47,543035.0,35.503,35.542,35.4795,35.4952,543035.0
2016-09-22 15:10:00,45.46,45.48,45.43,45.45,568927.0,35.4873,35.503,35.4639,35.4795,568927.0
2016-09-22 15:20:00,45.44,45.57,45.44,45.53,810795.0,35.4717,35.5732,35.4717,35.542,810795.0
2016-09-22 15:30:00,45.54,45.67,45.53,45.66,1130471.0,35.5498,35.6513,35.542,35.6435,1130471.0
2016-09-22 15:40:00,45.66,45.68,45.62,45.65,1052783.0,35.6435,35.6591,35.6122,35.6357,1052783.0
2016-09-22 15:50:00,45.65,45.74,45.62,45.71,2246788.0,35.6357,35.7059,35.6122,35.6825,2246788.0
2016-09-23 09:30:00,45.5,45.59,45.43,45.54,1609342.0,35.5186,35.5888,35.4639,35.5498,1609342.0
2016-09-23 09:40:00,45.54,45.64,45.48,45.53,1093942.0,35.5498,35.6279,35.503,35.542,1093942.0
2016-09-23 09:50:00,45.53,45.61,45.51,45.6,820759.0,35.542,35.6044,35.5264,35.5966,820759.0
2016-09-23 10:00:00,45.6,45.7,45.56,45.67,769737.0,35.5966,35.6747,35.5654,35.6513,769737.0
2016-09-23 10:10:00,45.68,45.77,45.57,45.75,797920.0,35.6591,35.7293,35.5732,35.7137,797920.0
2016-09-23 10:20:00,45.75,45.77,45.65,45.66,609001.0,35.7137,35.7293,35.6357,35.6435,609001.0
2016-09-23 10:30:00,45.66,45.7,45.62,45.7,756212.0,35.6435,35.6747,35.6122,35.6747,756212.0
2016-09-23 10:40:00,45.7,45.73,45.66,45.7,733004.0,35.6747,35.6981,35.6435,35.6747,733004.0
2016-09-23 10:50:00,45.7,45.72,45.67,45.71,1070426.0,35.6747,35.6903,35.6513,35.6825,1070426.0
2016-09-23 11:00:00,45.7,45.84,45.69,45.83,1005235.0,35.6747,35.784,35.6669,35.7762,1005235.0
2016-09-23 11:10:00,45.83,45.84,45.77,45.8,1097399.0,35.7762,35.784,35.7293,35.7528,1097399.0
2016-09-23 11:20:00,45.8,45.86,45.79,45.82,538701.0,35.7528,35.7996,35.745,35.7684,538701.0
2016-09-23 11:30:00,45.82,45.91,45.82,45.87,511085.0,35.7684,35.8386,35.7684,35.8074,511085.0
2016-09-23 11:40:00,45.87,45.91,45.82,45.84,431215.0,35.8074,35.8386,35.7684,35.784,431215.0
2016-09-23 11:50:00,45.84,45.85,45.77,45.8,826013.0,35.784,35.7918,35.7293,35.7528,826013.0
2016-09-23 12:00:00,45.8,45.81,45.72,45.72,365813.0,35.7528,35.7606,35.6903,35.6903,365813.0
2016-09-23 12:10:00,45.73,45.78,45.72,45.74,382195.0,35.6981,35.7371,35.6903,35.7059,382195.0
2016-09-23 12:20:00,45.74,45.78,45.73,45.78,416903.0,35.7059,35.7371,35.6981,35.7371,416903.0
2016-09-23 12:30:00,45.77,45.78,45.72,45.74,436724.0,35.7293,35.7371,35.6903,35.7059,436724.0
2016-09-23 12:40:00,45.73,45.77,45.72,45.72,317104.0,35.6981,35.7293,35.6903,35.6903,317104.0
2016-09-23 12:50:00,45.72,45.78,45.72,45.74,323551.0,35.6903,35.7371,35.6903,35.7059,323551.0
2016-09-23 13:00:00,45.74,45.77,45.69,45.72,593850.0,35.7059,35.7293,35.6669,35.6903,593850.0
2016-09-23 13:10:00,45.73,45.73,45.66,45.69,479270.0,35.6981,35.6981,35.6435,35.6669,479270.0
2016-09-23 13:20:00,45.69,45.77,45.68,45.77,497050.0,35.6669,35.7293,35.6591,35.7293,497050.0
2016-09-23 13:30:00,45.77,45.78,45.68,45.7,285864.0,35.7293,35.7371,35.6591,35.6747,285864.0
2016-09-23 13:40:00,45.69,45.7,45.68,45.69,266546.0,35.6669,35.6747,35.6591,35.6669,266546.0
2016-09-23 13:50:00,45.69,45.71,45.64,45.7,443961.0,35.6669,35.6825,35.6279,35.6747,443961.0
2016-09-23 14:00:00,45.71,45.74,45.7,45.7,305598.0,35.6825,35.7059,35.6747,35.6747,305598.0
2016-09-23 14:10:00,45.71,45.75,45.69,45.72,384869.0,35.6825,35.7137,35.6669,35.6903,384869.0
2016-09-23 14:20:00,45.71,45.72,45.69,45.7,349882.0,35.6825,35.6903,35.6669,35.6747,349882.0
2016-09-23 14:30:00,45.7,45.74,45.66,45.7,343373.0,35.6747,35.7059,35.6435,35.6747,343373.0
2016-09-23 14:40:00,45.7,45.74,45.68,45.72,332511.0,35.6747,35.7059,35.6591,35.6903,332511.0
2016-09-23 14:50:00,45.73,45.78,45.72,45.76,309231.0,35.6981,35.7371,35.6903,35.7215,309231.0
2016-09-23 15:00:00,45.75,45.78,45.74,45.77,399553.0,35.7137,35.7371,35.7059,35.7293,399553.0
2016-09-23 15:10:00,45.78,45.79,45.77,45.78,442310.0,35.7371,35.745,35.7293,35.7371,442310.0
2016-09-23 15:20:00,45.78,45.8,45.76,45.8,605872.0,35.7371,35.7528,35.7215,35.7528,605872.0
2016-09-23 15:30:00,45.8,45.84,45.77,45.82,890470.0,35.7528,35.784,35.7293,35.7684,890470.0
2016-09-23 15:40:00,45.81,45.84,45.74,45.74,1178099.0,35.7606,35.784,35.7059,35.7059,1178099.0
2016-09-23 15:50:00,45.74,45.83,45.73,45.75,2065735.0,35.7059,35.7762,35.6981,35.7137,2065735.0
2016-09-26 09:30:00,45.37,45.5,45.3,45.34,1737714.0,35.4171,35.5186,35.3624,35.3937,1737714.0
2016-09-26 09:40:00,45.33,45.4,45.22,45.23,1075541.0,35.3859,35.4405,35.3,35.3078,1075541.0
2016-09-26 09:50:00,45.23,45.35,45.21,45.31,685093.0,35.3078,35.4015,35.2922,35.3703,685093.0
2016-09-26 10:00:00,45.32,45.41,45.23,45.35,699746.0,35.3781,35.4483,35.3078,35.4015,699746.0
2016-09-26 10:10:00,45.36,45.46,45.35,45.38,433423.0,35.4093,35.4873,35.4015,35.4249,433423.0
2016-09-26 10:20:00,45.39,45.4,45.3,45.3,331296.0,35.4327,35.4405,35.3624,35.3624,331296.0
2016-09-26 10:30:00,45.31,45.46,45.3,45.37,515257.0,35.3703,35.4873,35.3624,35.4171,515257.0
2016-09-26 10:40:00,45.37,45.41,45.3,45.37,751323.0,35.4171,35.4483,35.3624,35.4171,751323.0
2016-09-26 10:50:00,45.38,45.41,45.35,45.36,500291.0,35.4249,35.4483,35.4015,35.4093,500291.0
2016-09-26 11:00:00,45.36,45.39,45.3,45.34,399162.0,35.4093,35.4327,35.3624,35.3937,399162.0
2016-09-26 11:10:00,45.35,45.39,45.3,45.33,397484.0,35.4015,35.4327,35.3624,35.3859,397484.0
2016-09-26 11:20:00,45.33,45.36,45.23,45.24,581412.0,35.3859,35.4093,35.3078,35.3156,581412.0
2016-09-26 11:30:00,45.23,45.25,45.17,45.18,618446.0,35.3078,35.3234,35.261,35.2688,618446.0
2016-09-26 11:40:00,45.19,45.2,45.09,45.09,721325.0,35.2766,35.2844,35.1985,35.1985,721325.0
2016-09-26 11:50:00,45.09,45.11,45.05,45.09,650500.0,35.1985,35.2141,35.1673,35.1985,650500.0
2016-09-26 12:00:00,45.09,45.14,45.08,45.09,443300.0,35.1985,35.2375,35.1907,35.1985,443300.0
2016-09-26 12:10:00,45.09,45.11,45.05,45.06,395729.0,35.1985,35.2141,35.1673,35.1751,395729.0
2016-09-26 12:20:00,45.07,45.08,45.01,45.04,681897.0,35.1829,35.1907,35.1361,35.1595,681897.0
2016-09-26 12:30:00,45.05,45.05,45.0,45.01,700390.0,35.1673,35.1673,35.1283,35.1361,700390.0
2016-09-26 12:40:00,45.02,45.02,45.0,45.01,575033.0,35.1439,35.1439,35.1283,35.1361,575033.0
2016-09-26 12:50:00,45.01,45.06,45.0,45.02,496155.0,35.1361,35.1751,35.1283,35.1439,496155.0
2016-09-26 13:00:00,45.02,45.02,44.88,44.91,1623984.0,35.1439,35.1439,35.0346,35.058,1623984.0
2016-09-26 13:10:00,44.91,44.95,44.87,44.89,587886.0,35.058,35.0892,35.0268,35.0424,587886.0
2016-09-26 13:20:00,44.9,44.91,44.84,44.85,625901.0,35.0502,35.058,35.0034,35.0112,625901.0
2016-09-26 13:30:00,44.84,44.89,44.79,44.79,728613.0,35.0034,35.0424,34.9643,34.9643,728613.0
2016-09-26 13:40:00,44.8,44.81,44.75,44.77,855373.0,34.9721,34.9799,34.9331,34.9487,855373.0
2016-09-26 13:50:00,44.76,44.82,44.72,44.79,601204.0,34.9409,34.9877,34.9097,34.9643,601204.0
2016-09-26 14:00:00,44.79,44.82,44.77,44.78,391946.0,34.9643,34.9877,34.9487,34.9565,391946.0
2016-09-26 14:10:00,44.78,44.81,44.73,44.8,411541.0,34.9565,34.9799,34.9175,34.9721,411541.0
2016-09-26 14:20:00,44.8,44.8,44.72,44.73,423222.0,34.9721,34.9721,34.9097,34.9175,423222.0
2016-09-26 14:30:00,44.74,44.79,44.67,44.68,801910.0,34.9253,34.9643,34.8707,34.8785,801910.0
2016-09-26 14:40:00,44.67,44.69,44.65,44.68,461982.0,34.8707,34.8863,34.855,34.8785,461982.0
2016-09-26 14:50:00,44.69,44.76,44.66,44.76,794480.0,34.8863,34.9409,34.8628,34.9409,794480.0
2016-09-26 15:00:00,44.76,44.84,44.74,44.83,990288.0,34.9409,35.0034,34.9253,34.9956,990288.0
2016-09-26 15:10:00,44.83,44.85,44.78,44.82,658158.0,34.9956,35.0112,34.9565,34.9877,658158.0
2016-09-26 15:20:00,44.81,44.94,44.8,44.9,794120.0,34.9799,35.0814,34.9721,35.0502,794120.0
2016-09-26 15:30:00,44.9,44.93,44.84,44.87,676075.0,35.0502,35.0736,35.0034,35.0268,676075.0
2016-09-26 15:40:00,44.87,44.9,44.8,44.85,793659.0,35.0268,35.0502,34.9721,35.0112,793659.0
2016-09-26 15:50:00,44.85,44.92,44.83,44.89,2168000.0,35.0112,35.0658,34.9956,35.0424,2168000.0
2016-09-27 09:30:00,44.79,44.87,44.66,44.74,1703752.0,34.9643,35.0268,34.8628,34.9253,1703752.0
2016-09-27 09:40:00,44.74,44.91,44.71,44.84,1045878.0,34.9253,35.058,34.9019,35.0034,1045878.0
2016-09-27 09:50:00,44.83,44.87,44.75,44.84,879081.0,34.9956,35.0268,34.9331,35.0034,879081.0
2016-09-27 10:00:00,44.84,45.08,44.84,44.94,1540984.0,35.0034,35.1907,35.0034,35.0814,1540984.0
2016-09-27 10:10:00,44.94,44.95,44.87,44.87,1130806.0,35.0814,35.0892,35.0268,35.0268,1130806.0
2016-09-27 10:20:00,44.87,44.88,44.76,44.81,775730.0,35.0268,35.0346,34.9409,34.9799,775730.0
2016-09-27 10:30:00,44.82,44.85,44.72,44.76,457994.0,34.9877,35.0112,34.9097,34.9409,457994.0
2016-09-27 10:40:00,44.76,44.82,44.71,44.77,606034.0,34.9409,34.9877,34.9019,34.9487,606034.0
2016-09-27 10:50:00,44.77,44.8,44.68,44.7,639679.0,34.9487,34.9721,34.8785,34.8941,639679.0
2016-09-27 11:00:00,44.7,44.8,44.7,44.78,454679.0,34.8941,34.9721,34.8941,34.9565,454679.0
2016-09-27 11:10:00,44.78,44.88,44.77,44.83,451000.0,34.9565,35.0346,34.9487,34.9956,451000.0
2016-09-27 11:20:00,44.83,44.98,44.83,44.96,449940.0,34.9956,35.1126,34.9956,35.097,449940.0
2016-09-27 11:30:00,44.96,45.05,44.95,45.04,652493.0,35.097,35.1673,35.0892,35.1595,652493.0
2016-09-27 11:40:00,45.03,45.05,44.96,45.03,512538.0,35.1517,35.1673,35.097,35.1517,512538.0
2016-09-27 11:50:00,45.02,45.03,44.95,44.98,448206.0,35.1439,35.1517,35.0892,35.1126,448206.0
2016-09-27 12:00:00,44.99,45.0,44.96,44.97,314757.0,35.1205,35.1283,35.097,35.1048,314757.0
2016-09-27 12:10:00,44.96,44.99,44.92,44.99,357507.0,35.097,35.1205,35.0658,35.1205,357507.0
2016-09-27 12:20:00,44.99,45.1,44.97,45.08,536610.0,35.1205,35.2063,35.1048,35.1907,536610.0
2016-09-27 12:30:00,45.08,45.09,44.99,45.02,360092.0,35.1907,35.1985,35.1205,35.1439,360092.0
2016-09-27 12:40:00,45.02,45.03,44.99,45.01,276820.0,35.1439,35.1517,35.1205,35.1361,276820.0
2016-09-27 12:50:00,45.01,45.05,45.0,45.03,232879.0,35.1361,35.1673,35.1283,35.1517,232879.0
2016-09-27 13:00:00,45.03,45.06,45.0,45.04,286769.0,35.1517,35.1751,35.1283,35.1595,286769.0
2016-09-27 13:10:00,45.04,45.05,44.98,45.01,320079.0,35.1595,35.1673,35.1126,35.1361,320079.0
2016-09-27 13:20:00,45.01,45.04,44.98,45.0,358159.0,35.1361,35.1595,35.1126,35.1283,358159.0
2016-09-27 13:30:00,45.0,45.05,44.99,45.02,361934.0,35.1283,35.1673,35.1205,35.1439,361934.0
2016-09-27 13:40:00,45.02,45.06,45.01,45.06,276176.0,35.1439,35.1751,35.1361,35.1751,276176.0
2016-09-27 13:50:00,45.05,45.06,44.99,45.01,232962.0,35.1673,35.1751,35.1205,35.1361,232962.0
2016-09-27 14:00:00,45.01,45.06,44.99,44.99,453465.0,35.1361,35.1751,35.1205,35.1205,453465.0
2016-09-27 14:10:00,44.99,45.01,44.97,44.98,289321.0,35.1205,35.1361,35.1048,35.1126,289321.0
2016-09-27 14:20:00,44.98,45.01,44.97,44.97,282470.0,35.1126,35.1361,35.1048,35.1048,282470.0
2016-09-27 14:30:00,44.97,44.99,44.93,44.97,346484.0,35.1048,35.1205,35.0736,35.1048,346484.0
2016-09-27 14:40:00,44.97,44.99,44.95,44.98,266634.0,35.1048,35.1205,35.0892,35.1126,266634.0
2016-09-27 14:50:00,44.98,45.0,44.95,44.98,342409.0,35.1126,35.1283,35.0892,35.1126,342409.0
2016-09-27 15:00:00,44.98,45.05,44.97,45.02,334116.0,35.1126,35.1673,35.1048,35.1439,334116.0
2016-09-27 15:10:00,45.01,45.05,44.99,45.05,370633.0,35.1361,35.1673,35.1205,35.1673,370633.0
2016-09-27 15:20:00,45.05,45.05,45.0,45.03,422254.0,35.1673,35.1673,35.1283,35.1517,422254.0
2016-09-27 15:30:00,45.03,45.03,44.97,45.0,643498.0,35.1517,35.1517,35.1048,35.1283,643498.0
2016-09-27 15:40:00,45.0,45.05,44.99,45.04,629774.0,35.1283,35.1673,35.1205,35.1595,629774.0
2016-09-27 15:50:00,45.04,45.1,45.04,45.09,1270884.0,35.1595,35.2063,35.1595,35.1985,1270884.0
2016-09-28 09:30:00,45.36,45.48,45.22,45.35,1916475.0,35.4093,35.503,35.3,35.4015,1916475.0
2016-09-28 09:40:00,45.36,45.45,45.27,45.3,1218693.0,35.4093,35.4795,35.339,35.3624,1218693.0
2016-09-28 09:50:00,45.3,45.3,45.16,45.29,700405.0,35.3624,35.3624,35.2532,35.3546,700405.0
2016-09-28 10:00:00,45.29,45.3,45.19,45.23,765873.0,35.3546,35.3624,35.2766,35.3078,765873.0
2016-09-28 10:10:00,45.23,45.23,45.16,45.16,752170.0,35.3078,35.3078,35.2532,35.2532,752170.0
2016-09-28 10:20:00,45.16,45.18,45.09,45.13,681037.0,35.2532,35.2688,35.1985,35.2297,681037.0
2016-09-28 10:30:00,45.13,45.17,45.05,45.09,644307.0,35.2297,35.261,35.1673,35.1985,644307.0
2016-09-28 10:40:00,45.07,45.19,45.07,45.12,398643.0,35.1829,35.2766,35.1829,35.2219,398643.0
2016-09-28 10:50:00,45.12,45.15,45.05,45.13,616647.0,35.2219,35.2454,35.1673,35.2297,616647.0
2016-09-28 11:00:00,45.12,45.13,45.0,45.0,550104.0,35.2219,35.2297,35.1283,35.1283,550104.0
2016-09-28 11:10:00,45.01,45.09,44.95,45.08,586512.0,35.1361,35.1985,35.0892,35.1907,586512.0
2016-09-28 11:20:00,45.07,45.14,45.06,45.08,587023.0,35.1829,35.2375,35.1751,35.1907,587023.0
2016-09-28 11:30:00,45.08,45.11,44.98,45.01,360772.0,35.1907,35.2141,35.1126,35.1361,360772.0
2016-09-28 11:40:00,45.02,45.07,44.98,44.98,310889.0,35.1439,35.1829,35.1126,35.1126,310889.0
2016-09-28 11:50:00,44.98,45.1,44.98,45.04,414449.0,35.1126,35.2063,35.1126,35.1595,414449.0
2016-09-28 12:00:00,45.04,45.08,45.0,45.07,255774.0,35.1595,35.1907,35.1283,35.1829,255774.0
2016-09-28 12:10:00,45.07,45.12,45.04,45.05,286679.0,35.1829,35.2219,35.1595,35.1673,286679.0
2016-09-28 12:20:00,45.05,45.08,44.99,45.02,350045.0,35.1673,35.1907,35.1205,35.1439,350045.0
2016-09-28 12:30:00,45.01,45.06,45.0,45.02,364187.0,35.1361,35.1751,35.1283,35.1439,364187.0
2016-09-28 12:40:00,45.02,45.07,44.98,45.04,504273.0,35.1439,35.1829,35.1126,35.1595,504273.0
2016-09-28 12:50:00,45.05,45.05,44.99,45.01,257159.0,35.1673,35.1673,35.1205,35.1361,257159.0
2016-09-28 13:00:00,45.01,45.01,44.99,45.0,587926.0,35.1361,35.1361,35.1205,35.1283,587926.0
2016-09-28 13:10:00,45.0,45.04,44.99,45.04,319196.0,35.1283,35.1595,35.1205,35.1595,319196.0
2016-09-28 13:20:00,45.04,45.05,44.99,45.01,444301.0,35.1595,35.1673,35.1205,35.1361,444301.0
2016-09-28 13:30:00,45.01,45.09,45.01,45.05,491597.0,35.1361,35.1985,35.1361,35.1673,491597.0
2016-09-28 13:40:00,45.05,45.09,45.05,45.05,316922.0,35.1673,35.1985,35.1673,35.1673,316922.0
2016-09-28 13:50:00,45.05,45.08,45.02,45.05,213206.0,35.1673,35.1907,35.1439,35.1673,213206.0
2016-09-28 14:00:00,45.04,45.05,45.01,45.02,727742.0,35.1595,35.1673,35.1361,35.1439,727742.0
2016-09-28 14:10:00,45.02,45.15,45.01,45.15,654617.0,35.1439,35.2454,35.1361,35.2454,654617.0
2016-09-28 14:20:00,45.13,45.21,45.09,45.19,463649.0,35.2297,35.2922,35.1985,35.2766,463649.0
2016-09-28 14:30:00,45.19,45.2,45.15,45.17,608046.0,35.2766,35.2844,35.2454,35.261,608046.0
2016-09-28 14:40:00,45.18,45.18,45.08,45.16,1435965.0,35.2688,35.2688,35.1907,35.2532,1435965.0
2016-09-28 14:50:00,45.16,45.23,45.08,45.09,1204772.0,35.2532,35.3078,35.1907,35.1985,1204772.0
2016-09-28 15:00:00,45.1,45.22,45.09,45.2,645983.0,35.2063,35.3,35.1985,35.2844,645983.0
2016-09-28 15:10:00,45.21,45.22,45.12,45.13,559992.0,35.2922,35.3,35.2219,35.2297,559992.0
2016-09-28 15:20:00,45.12,45.19,45.12,45.15,697284.0,35.2219,35.2766,35.2219,35.2454,697284.0
2016-09-28 15:30:00,45.16,45.22,45.11,45.22,565578.0,35.2532,35.3,35.2141,35.3,565578.0
2016-09-28 15:40:00,45.22,45.28,45.2,45.24,1305314.0,35.3,35.3468,35.2844,35.3156,1305314.0
2016-09-28 15:50:00,45.23,45.36,45.22,45.3,1834146.0,35.3078,35.4093,35.3,35.3624,1834146.0
2016-09-29 09:30:00,45.19,45.23,44.98,45.04,1953559.0,35.2766,35.3078,35.1126,35.1595,1953559.0
2016-09-29 09:40:00,45.04,45.14,45.0,45.09,809240.0,35.1595,35.2375,35.1283,35.1985,809240.0
2016-09-29 09:50:00,45.1,45.14,44.96,45.01,1299413.0,35.2063,35.2375,35.097,35.1361,1299413.0
2016-09-29 10:00:00,45.01,45.07,44.92,44.98,1511336.0,35.1361,35.1829,35.0658,35.1126,1511336.0
2016-09-29 10:10:00,44.98,45.12,44.97,45.03,1096878.0,35.1126,35.2219,35.1048,35.1517,1096878.0
2016-09-29 10:20:00,45.03,45.04,44.95,45.01,1237445.0,35.1517,35.1595,35.0892,35.1361,1237445.0
2016-09-29 10:30:00,45.01,45.25,45.0,45.21,1352247.0,35.1361,35.3234,35.1283,35.2922,1352247.0
2016-09-29 10:40:00,45.22,45.25,45.12,45.21,785672.0,35.3,35.3234,35.2219,35.2922,785672.0
2016-09-29 10:50:00,45.21,45.26,45.13,45.14,715454.0,35.2922,35.3312,35.2297,35.2375,715454.0
2016-09-29 11:00:00,45.14,45.18,45.11,45.16,481792.0,35.2375,35.2688,35.2141,35.2532,481792.0
2016-09-29 11:10:00,45.16,45.17,44.98,45.06,815710.0,35.2532,35.261,35.1126,35.1751,815710.0
2016-09-29 11:20:00,45.06,45.07,44.94,44.95,783409.0,35.1751,35.1829,35.0814,35.0892,783409.0
2016-09-29 11:30:00,44.94,45.01,44.88,44.98,963332.0,35.0814,35.1361,35.0346,35.1126,963332.0
2016-09-29 11:40:00,44.98,45.12,44.95,45.02,2882969.0,35.1126,35.2219,35.0892,35.1439,2882969.0
2016-09-29 11:50:00,45.02,45.06,44.99,45.04,997825.0,35.1439,35.1751,35.1205,35.1595,997825.0
2016-09-29 12:00:00,45.04,45.1,45.01,45.06,699325.0,35.1595,35.2063,35.1361,35.1751,699325.0
2016-09-29 12:10:00,45.07,45.09,44.99,45.01,1090136.0,35.1829,35.1985,35.1205,35.1361,1090136.0
2016-09-29 12:20:00,45.01,45.02,44.95,44.96,774166.0,35.1361,35.1439,35.0892,35.097,774166.0
2016-09-29 12:30:00,44.97,44.98,44.75,44.77,1041408.0,35.1048,35.1126,34.9331,34.9487,1041408.0
2016-09-29 12:40:00,44.76,44.78,44.62,44.62,1254833.0,34.9409,34.9565,34.8316,34.8316,1254833.0
2016-09-29 12:50:00,44.62,44.63,44.46,44.52,2032817.0,34.8316,34.8394,34.7067,34.7536,2032817.0
2016-09-29 13:00:00,44.51,44.52,44.34,44.48,1776024.0,34.7458,34.7536,34.613,34.7223,1776024.0
2016-09-29 13:10:00,44.48,44.53,44.38,44.4,1361489.0,34.7223,34.7614,34.6443,34.6599,1361489.0
2016-09-29 13:20:00,44.4,44.62,44.38,44.57,989093.0,34.6599,34.8316,34.6443,34.7926,989093.0
2016-09-29 13:30:00,44.58,44.6,44.48,44.55,730799.0,34.8004,34.816,34.7223,34.777,730799.0
2016-09-29 13:40:00,44.54,44.55,44.42,44.45,695045.0,34.7692,34.777,34.6755,34.6989,695045.0
2016-09-29 13:50:00,44.46,44.46,44.21,44.36,1410168.0,34.7067,34.7067,34.5116,34.6287,1410168.0
2016-09-29 14:00:00,44.36,44.45,44.3,44.39,1185680.0,34.6287,34.6989,34.5818,34.6521,1185680.0
2016-09-29 14:10:00,44.4,44.55,44.35,44.54,812975.0,34.6599,34.777,34.6209,34.7692,812975.0
2016-09-29 14:20:00,44.55,44.64,44.48,44.6,1041990.0,34.777,34.8472,34.7223,34.816,1041990.0
2016-09-29 14:30:00,44.59,44.6,44.46,44.54,643379.0,34.8082,34.816,34.7067,34.7692,643379.0
2016-09-29 14:40:00,44.54,44.61,44.5,44.58,486051.0,34.7692,34.8238,34.7379,34.8004,486051.0
2016-09-29 14:50:00,44.59,44.6,44.47,44.49,430879.0,34.8082,34.816,34.7145,34.7301,430879.0
2016-09-29 15:00:00,44.48,44.52,44.42,44.51,561989.0,34.7223,34.7536,34.6755,34.7458,561989.0
2016-09-29 15:10:00,44.5,44.54,44.43,44.44,665287.0,34.7379,34.7692,34.6833,34.6911,665287.0
2016-09-29 15:20:00,44.43,44.46,44.36,44.44,819109.0,34.6833,34.7067,34.6287,34.6911,819109.0
2016-09-29 15:30:00,44.43,44.5,44.39,44.5,985245.0,34.6833,34.7379,34.6521,34.7379,985245.0
2016-09-29 15:40:00,44.5,44.52,44.39,44.42,988780.0,34.7379,34.7536,34.6521,34.6755,988780.0
2016-09-29 15:50:00,44.41,44.47,44.35,44.38,2209689.0,34.6677,34.7145,34.6209,34.6443,2209689.0
2016-09-30 09:30:00,44.33,44.52,44.25,44.26,2994811.0,34.6052,34.7536,34.5428,34.5506,2994811.0
2016-09-30 09:40:00,44.25,44.42,44.19,44.29,2391709.0,34.5428,34.6755,34.496,34.574,2391709.0
2016-09-30 09:50:00,44.3,44.32,44.1,44.15,1325473.0,34.5818,34.5974,34.4257,34.4647,1325473.0
2016-09-30 10:00:00,44.15,44.31,44.13,44.21,1957446.0,34.4647,34.5896,34.4491,34.5116,1957446.0
2016-09-30 10:10:00,44.2,44.29,44.19,44.24,1166424.0,34.5038,34.574,34.496,34.535,1166424.0
2016-09-30 10:20:00,44.24,44.29,44.19,44.25,1068789.0,34.535,34.574,34.496,34.5428,1068789.0
2016-09-30 10:30:00,44.26,44.35,44.25,44.3,908438.0,34.5506,34.6209,34.5428,34.5818,908438.0
2016-09-30 10:40:00,44.3,44.34,44.26,44.27,668054.0,34.5818,34.613,34.5506,34.5584,668054.0
2016-09-30 10:50:00,44.27,44.45,44.26,44.41,1269114.0,34.5584,34.6989,34.5506,34.6677,1269114.0
2016-09-30 11:00:00,44.41,44.45,44.38,44.43,924998.0,34.6677,34.6989,34.6443,34.6833,924998.0
2016-09-30 11:10:00,44.42,44.6,44.42,44.54,1699894.0,34.6755,34.816,34.6755,34.7692,1699894.0
2016-09-30 11:20:00,44.54,44.64,44.53,44.59,1074586.0,34.7692,34.8472,34.7614,34.8082,1074586.0
2016-09-30 11:30:00,44.59,44.68,44.58,44.58,1070583.0,34.8082,34.8785,34.8004,34.8004,1070583.0
2016-09-30 11:40:00,44.58,44.66,44.57,44.63,818601.0,34.8004,34.8628,34.7926,34.8394,818601.0
2016-09-30 11:50:00,44.63,44.66,44.58,44.59,871545.0,34.8394,34.8628,34.8004,34.8082,871545.0
2016-09-30 12:00:00,44.59,44.69,44.54,44.69,642778.0,34.8082,34.8863,34.7692,34.8863,642778.0
2016-09-30 12:10:00,44.69,44.73,44.61,44.63,767707.0,34.8863,34.9175,34.8238,34.8394,767707.0
2016-09-30 12:20:00,44.64,44.65,44.55,44.62,521606.0,34.8472,34.855,34.777,34.8316,521606.0
2016-09-30 12:30:00,44.62,44.66,44.59,44.62,482017.0,34.8316,34.8628,34.8082,34.8316,482017.0
2016-09-30 12:40:00,44.62,44.67,44.61,44.63,548027.0,34.8316,34.8707,34.8238,34.8394,548027.0
2016-09-30 12:50:00,44.64,44.68,44.62,44.63,831416.0,34.8472,34.8785,34.8316,34.8394,831416.0
2016-09-30 13:00:00,44.63,44.65,44.58,44.6,678161.0,34.8394,34.855,34.8004,34.816,678161.0
2016-09-30 13:10:00,44.6,44.61,44.54,44.55,680746.0,34.816,34.8238,34.7692,34.777,680746.0
2016-09-30 13:20:00,44.55,44.58,44.51,44.51,612910.0,34.777,34.8004,34.7458,34.7458,612910.0
2016-09-30 13:30:00,44.51,44.53,44.47,44.5,1256326.0,34.7458,34.7614,34.7145,34.7379,1256326.0
2016-09-30 13:40:00,44.5,44.56,44.43,44.55,795139.0,34.7379,34.7848,34.6833,34.777,795139.0
2016-09-30 13:50:00,44.55,44.63,44.54,44.59,1135226.0,34.777,34.8394,34.7692,34.8082,1135226.0
2016-09-30 14:00:00,44.6,44.65,44.58,44.6,579718.0,34.816,34.855,34.8004,34.816,579718.0
2016-09-30 14:10:00,44.6,44.65,44.59,44.6,845357.0,34.816,34.855,34.8082,34.816,845357.0
2016-09-30 14:20:00,44.59,44.65,44.59,44.6,825763.0,34.8082,34.855,34.8082,34.816,825763.0
2016-09-30 14:30:00,44.61,44.63,44.56,44.59,799146.0,34.8238,34.8394,34.7848,34.8082,799146.0
2016-09-30 14:40:00,44.59,44.6,44.56,44.6,556938.0,34.8082,34.816,34.7848,34.816,556938.0
2016-09-30 14:50:00,44.59,44.6,44.55,44.55,576461.0,34.8082,34.816,34.777,34.777,576461.0
2016-09-30 15:00:00,44.55,44.58,44.52,44.55,977181.0,34.777,34.8004,34.7536,34.777,977181.0
2016-09-30 15:10:00,44.56,44.56,44.53,44.55,844341.0,34.7848,34.7848,34.7614,34.777,844341.0
2016-09-30 15:20:00,44.55,44.56,44.48,44.5,1462591.0,34.777,34.7848,34.7223,34.7379,1462591.0
2016-09-30 15:30:00,44.5,44.51,44.46,44.48,1317028.0,34.7379,34.7458,34.7067,34.7223,1317028.0
2016-09-30 15:40:00,44.48,44.48,44.42,44.42,1907961.0,34.7223,34.7223,34.6755,34.6755,1907961.0
2016-09-30 15:50:00,44.43,44.43,44.28,44.28,4576335.0,34.6833,34.6833,34.5662,34.5662,4576335.0
2016-10-03 09:30:00,44.11,44.16,43.88,43.98,2358817.0,34.4335,34.4725,34.254,34.332,2358817.0
2016-10-03 09:40:00,43.98,43.99,43.76,43.77,1610117.0,34.332,34.3398,34.1603,34.1681,1610117.0
2016-10-03 09:50:00,43.77,43.85,43.73,43.83,1481509.0,34.1681,34.2305,34.1369,34.2149,1481509.0
2016-10-03 10:00:00,43.83,43.92,43.73,43.77,1183919.0,34.2149,34.2852,34.1369,34.1681,1183919.0
2016-10-03 10:10:00,43.76,43.87,43.74,43.8,1082613.0,34.1603,34.2461,34.1447,34.1915,1082613.0
2016-10-03 10:20:00,43.8,43.85,43.77,43.81,876902.0,34.1915,34.2305,34.1681,34.1993,876902.0
2016-10-03 10:30:00,43.81,43.9,43.77,43.88,799660.0,34.1993,34.2696,34.1681,34.254,799660.0
2016-10-03 10:40:00,43.88,44.03,43.86,44.02,1029725.0,34.254,34.3711,34.2383,34.3632,1029725.0
2016-10-03 10:50:00,44.03,44.04,43.87,43.87,950280.0,34.3711,34.3789,34.2461,34.2461,950280.0
2016-10-03 11:00:00,43.88,43.94,43.86,43.9,620034.0,34.254,34.3008,34.2383,34.2696,620034.0
2016-10-03 11:10:00,43.89,43.94,43.85,43.86,650086.0,34.2618,34.3008,34.2305,34.2383,650086.0
2016-10-03 11:20:00,43.87,43.98,43.86,43.93,517317.0,34.2461,34.332,34.2383,34.293,517317.0
2016-10-03 11:30:00,43.94,43.97,43.88,43.89,655285.0,34.3008,34.3242,34.254,34.2618,655285.0
2016-10-03 11:40:00,43.89,43.93,43.84,43.84,504890.0,34.2618,34.293,34.2227,34.2227,504890.0
2016-10-03 11:50:00,43.84,43.88,43.81,43.85,550050.0,34.2227,34.254,34.1993,34.2305,550050.0
2016-10-03 12:00:00,43.85,43.87,43.8,43.82,516040.0,34.2305,34.2461,34.1915,34.2071,516040.0
2016-10-03 12:10:00,43.81,43.85,43.77,43.82,623543.0,34.1993,34.2305,34.1681,34.2071,623543.0
2016-10-03 12:20:00,43.82,43.83,43.75,43.8,710392.0,34.2071,34.2149,34.1525,34.1915,710392.0
2016-10-03 12:30:00,43.81,43.84,43.76,43.77,692319.0,34.1993,34.2227,34.1603,34.1681,692319.0
2016-10-03 12:40:00,43.77,43.8,43.75,43.75,419199.0,34.1681,34.1915,34.1525,34.1525,419199.0
2016-10-03 12:50:00,43.75,43.78,43.72,43.75,621538.0,34.1525,34.1759,34.1291,34.1525,621538.0
2016-10-03 13:00:00,43.75,43.78,43.74,43.75,361388.0,34.1525,34.1759,34.1447,34.1525,361388.0
2016-10-03 13:10:00,43.76,43.78,43.71,43.75,494266.0,34.1603,34.1759,34.1212,34.1525,494266.0
2016-10-03 13:20:00,43.75,43.8,43.73,43.75,410236.0,34.1525,34.1915,34.1369,34.1525,410236.0
2016-10-03 13:30:00,43.76,43.8,43.73,43.76,412157.0,34.1603,34.1915,34.1369,34.1603,412157.0
2016-10-03 13:40:00,43.76,43.78,43.73,43.77,496421.0,34.1603,34.1759,34.1369,34.1681,496421.0
2016-10-03 13:50:00,43.77,43.79,43.71,43.72,587920.0,34.1681,34.1837,34.1212,34.1291,587920.0
2016-10-03 14:00:00,43.72,43.79,43.72,43.74,505318.0,34.1291,34.1837,34.1291,34.1447,505318.0
2016-10-03 14:10:00,43.75,43.77,43.72,43.77,486777.0,34.1525,34.1681,34.1291,34.1681,486777.0
2016-10-03 14:20:00,43.77,43.79,43.74,43.75,441660.0,34.1681,34.1837,34.1447,34.1525,441660.0
2016-10-03 14:30:00,43.77,43.77,43.69,43.69,577747.0,34.1681,34.1681,34.1056,34.1056,577747.0
2016-10-03 14:40:00,43.69,43.7,43.63,43.64,689659.0,34.1056,34.1134,34.0588,34.0666,689659.0
2016-10-03 14:50:00,43.64,43.69,43.56,43.68,1108263.0,34.0666,34.1056,34.0042,34.0978,1108263.0
2016-10-03 15:00:00,43.69,43.7,43.64,43.68,773708.0,34.1056,34.1134,34.0666,34.0978,773708.0
2016-10-03 15:10:00,43.69,43.8,43.68,43.78,943540.0,34.1056,34.1915,34.0978,34.1759,943540.0
2016-10-03 15:20:00,43.78,43.78,43.7,43.76,829687.0,34.1759,34.1759,34.1134,34.1603,829687.0
2016-10-03 15:30:00,43.76,43.84,43.74,43.84,929250.0,34.1603,34.2227,34.1447,34.2227,929250.0
2016-10-03 15:40:00,43.84,43.86,43.79,43.84,1438502.0,34.2227,34.2383,34.1837,34.2227,1438502.0
2016-10-03 15:50:00,43.84,43.84,43.76,43.8,3133737.0,34.2227,34.2227,34.1603,34.1915,3133737.0
2016-10-04 09:30:00,43.62,43.7,43.56,43.65,2496716.0,34.051,34.1134,34.0042,34.0744,2496716.0
2016-10-04 09:40:00,43.64,43.8,43.63,43.8,1839569.0,34.0666,34.1915,34.0588,34.1915,1839569.0
2016-10-04 09:50:00,43.79,43.83,43.67,43.68,1658352.0,34.1837,34.2149,34.09,34.0978,1658352.0
2016-10-04 10:00:00,43.69,43.77,43.65,43.71,1320402.0,34.1056,34.1681,34.0744,34.1212,1320402.0
2016-10-04 10:10:00,43.71,43.71,43.55,43.57,1945826.0,34.1212,34.1212,33.9963,34.012,1945826.0
2016-10-04 10:20:00,43.56,43.71,43.56,43.7,1677648.0,34.0042,34.1212,34.0042,34.1134,1677648.0
2016-10-04 10:30:00,43.69,43.81,43.69,43.79,982402.0,34.1056,34.1993,34.1056,34.1837,982402.0
2016-10-04 10:40:00,43.79,43.87,43.73,43.85,1117508.0,34.1837,34.2461,34.1369,34.2305,1117508.0
2016-10-04 10:50:00,43.85,43.87,43.8,43.84,855970.0,34.2305,34.2461,34.1915,34.2227,855970.0
2016-10-04 11:00:00,43.83,43.85,43.66,43.68,1113556.0,34.2149,34.2305,34.0822,34.0978,1113556.0
2016-10-04 11:10:00,43.69,43.73,43.62,43.65,935332.0,34.1056,34.1369,34.051,34.0744,935332.0
2016-10-04 11:20:00,43.64,43.85,43.63,43.84,986133.0,34.0666,34.2305,34.0588,34.2227,986133.0
2016-10-04 11:30:00,43.85,43.98,43.83,43.9,1223704.0,34.2305,34.332,34.2149,34.2696,1223704.0
2016-10-04 11:40:00,43.9,44.03,43.85,43.97,1216756.0,34.2696,34.3711,34.2305,34.3242,1216756.0
2016-10-04 11:50:00,43.97,44.01,43.89,43.96,937605.0,34.3242,34.3554,34.2618,34.3164,937605.0
2016-10-04 12:00:00,43.97,44.03,43.95,44.01,860594.0,34.3242,34.3711,34.3086,34.3554,860594.0
2016-10-04 12:10:00,44.01,44.09,44.0,44.05,1147391.0,34.3554,34.4179,34.3476,34.3867,1147391.0
2016-10-04 12:20:00,44.05,44.09,44.03,44.08,675059.0,34.3867,34.4179,34.3711,34.4101,675059.0
2016-10-04 12:30:00,44.09,44.09,43.96,44.0,681348.0,34.4179,34.4179,34.3164,34.3476,681348.0
2016-10-04 12:40:00,44.0,44.02,43.92,43.93,672631.0,34.3476,34.3632,34.2852,34.293,672631.0
2016-10-04 12:50:00,43.93,43.94,43.83,43.86,624403.0,34.293,34.3008,34.2149,34.2383,624403.0
2016-10-04 13:00:00,43.86,43.9,43.78,43.8,607541.0,34.2383,34.2696,34.1759,34.1915,607541.0
2016-10-04 13:10:00,43.8,43.9,43.78,43.81,732756.0,34.1915,34.2696,34.1759,34.1993,732756.0
2016-10-04 13:20:00,43.82,43.82,43.68,43.78,602565.0,34.2071,34.2071,34.0978,34.1759,602565.0
2016-10-04 13:30:00,43.77,43.86,43.73,43.86,510933.0,34.1681,34.2383,34.1369,34.2383,510933.0
2016-10-04 13:40:00,43.86,43.86,43.78,43.83,463222.0,34.2383,34.2383,34.1759,34.2149,463222.0
2016-10-04 13:50:00,43.84,43.85,43.73,43.79,824134.0,34.2227,34.2305,34.1369,34.1837,824134.0
2016-10-04 14:00:00,43.79,43.8,43.73,43.77,948874.0,34.1837,34.1915,34.1369,34.1681,948874.0
2016-10-04 14:10:00,43.77,43.79,43.71,43.72,683457.0,34.1681,34.1837,34.1212,34.1291,683457.0
2016-10-04 14:20:00,43.72,43.74,43.66,43.7,762743.0,34.1291,34.1447,34.0822,34.1134,762743.0
2016-10-04 14:30:00,43.7,43.77,43.69,43.74,838358.0,34.1134,34.1681,34.1056,34.1447,838358.0
2016-10-04 14:40:00,43.75,43.76,43.7,43.71,573101.0,34.1525,34.1603,34.1134,34.1212,573101.0
2016-10-04 14:50:00,43.7,43.71,43.69,43.7,766943.0,34.1134,34.1212,34.1056,34.1134,766943.0
2016-10-04 15:00:00,43.69,43.75,43.67,43.74,680453.0,34.1056,34.1525,34.09,34.1447,680453.0
2016-10-04 15:10:00,43.74,43.77,43.7,43.74,603327.0,34.1447,34.1681,34.1134,34.1447,603327.0
2016-10-04 15:20:00,43.75,43.88,43.74,43.86,1176986.0,34.1525,34.254,34.1447,34.2383,1176986.0
2016-10-04 15:30:00,43.86,43.89,43.81,43.88,1213771.0,34.2383,34.2618,34.1993,34.254,1213771.0
2016-10-04 15:40:00,43.88,43.91,43.82,43.85,1376266.0,34.254,34.2774,34.2071,34.2305,1376266.0
2016-10-04 15:50:00,43.84,43.85,43.74,43.75,2827688.0,34.2227,34.2305,34.1447,34.1525,2827688.0
2016-10-05 09:30:00,43.83,44.14,43.83,44.13,2418626.0,34.2149,34.4569,34.2149,34.4491,2418626.0
2016-10-05 09:40:00,44.12,44.2,44.04,44.16,2314827.0,34.4413,34.5038,34.3789,34.4725,2314827.0
2016-10-05 09:50:00,44.15,44.28,44.1,44.2,1905975.0,34.4647,34.5662,34.4257,34.5038,1905975.0
2016-10-05 10:00:00,44.2,44.51,44.19,44.48,1992314.0,34.5038,34.7458,34.496,34.7223,1992314.0
2016-10-05 10:10:00,44.48,44.58,44.47,44.54,1122194.0,34.7223,34.8004,34.7145,34.7692,1122194.0
2016-10-05 10:20:00,44.54,44.63,44.52,44.62,839441.0,34.7692,34.8394,34.7536,34.8316,839441.0
2016-10-05 10:30:00,44.62,44.84,44.6,44.84,1426927.0,34.8316,35.0034,34.816,35.0034,1426927.0
2016-10-05 10:40:00,44.84,44.91,44.69,44.71,1358208.0,35.0034,35.058,34.8863,34.9019,1358208.0
2016-10-05 10:50:00,44.72,44.95,44.71,44.93,938999.0,34.9097,35.0892,34.9019,35.0736,938999.0
2016-10-05 11:00:00,44.94,44.99,44.86,44.98,956241.0,35.0814,35.1205,35.019,35.1126,956241.0
2016-10-05 11:10:00,44.98,44.99,44.91,44.96,978223.0,35.1126,35.1205,35.058,35.097,978223.0
2016-10-05 11:20:00,44.97,44.98,44.8,44.85,696030.0,35.1048,35.1126,34.9721,35.0112,696030.0
2016-10-05 11:30:00,44.84,44.92,44.84,44.89,462839.0,35.0034,35.0658,35.0034,35.0424,462839.0
2016-10-05 11:40:00,44.89,44.91,44.84,44.86,601714.0,35.0424,35.058,35.0034,35.019,601714.0
2016-10-05 11:50:00,44.85,44.86,44.77,44.78,483056.0,35.0112,35.019,34.9487,34.9565,483056.0
2016-10-05 12:00:00,44.78,44.83,44.74,44.75,459415.0,34.9565,34.9956,34.9253,34.9331,459415.0
2016-10-05 12:10:00,44.75,44.77,44.74,44.76,363488.0,34.9331,34.9487,34.9253,34.9409,363488.0
2016-10-05 12:20:00,44.76,44.78,44.72,44.77,918339.0,34.9409,34.9565,34.9097,34.9487,918339.0
2016-10-05 12:30:00,44.77,44.79,44.74,44.76,476602.0,34.9487,34.9643,34.9253,34.9409,476602.0
2016-10-05 12:40:00,44.76,44.77,44.69,44.7,477844.0,34.9409,34.9487,34.8863,34.8941,477844.0
2016-10-05 12:50:00,44.71,44.72,44.7,44.71,300221.0,34.9019,34.9097,34.8941,34.9019,300221.0
2016-10-05 13:00:00,44.71,44.74,44.69,44.72,637435.0,34.9019,34.9253,34.8863,34.9097,637435.0
2016-10-05 13:10:00,44.73,44.76,44.71,44.76,407434.0,34.9175,34.9409,34.9019,34.9409,407434.0
2016-10-05 13:20:00,44.76,44.8,44.71,44.8,480719.0,34.9409,34.9721,34.9019,34.9721,480719.0
2016-10-05 13:30:00,44.8,44.83,44.77,44.83,611867.0,34.9721,34.9956,34.9487,34.9956,611867.0
2016-10-05 13:40:00,44.83,44.84,44.79,44.84,393473.0,34.9956,35.0034,34.9643,35.0034,393473.0
2016-10-05 13:50:00,44.84,44.87,44.83,44.87,704880.0,35.0034,35.0268,34.9956,35.0268,704880.0
2016-10-05 14:00:00,44.86,44.89,44.85,44.88,652272.0,35.019,35.0424,35.0112,35.0346,652272.0
2016-10-05 14:10:00,44.88,44.94,44.87,44.93,872462.0,35.0346,35.0814,35.0268,35.0736,872462.0
2016-10-05 14:20:00,44.93,44.95,44.84,44.86,500103.0,35.0736,35.0892,35.0034,35.019,500103.0
2016-10-05 14:30:00,44.86,44.87,44.78,44.8,472533.0,35.019,35.0268,34.9565,34.9721,472533.0
2016-10-05 14:40:00,44.8,44.93,44.8,44.9,689465.0,34.9721,35.0736,34.9721,35.0502,689465.0
2016-10-05 14:50:00,44.9,44.92,44.86,44.92,486350.0,35.0502,35.0658,35.019,35.0658,486350.0
2016-10-05 15:00:00,44.92,45.01,44.91,45.0,1147449.0,35.0658,35.1361,35.058,35.1283,1147449.0
2016-10-05 15:10:00,45.0,45.02,44.94,44.98,871583.0,35.1283,35.1439,35.0814,35.1126,871583.0
2016-10-05 15:20:00,44.98,44.99,44.92,44.97,829604.0,35.1126,35.1205,35.0658,35.1048,829604.0
2016-10-05 15:30:00,44.97,45.06,44.96,45.03,1383472.0,35.1048,35.1751,35.097,35.1517,1383472.0
2016-10-05 15:40:00,45.03,45.08,45.01,45.03,1286032.0,35.1517,35.1907,35.1361,35.1517,1286032.0
2016-10-05 15:50:00,45.03,45.06,44.99,45.0,2976779.0,35.1517,35.1751,35.1205,35.1283,2976779.0
2016-10-06 09:30:00,45.18,45.39,45.09,45.34,2256945.0,35.2688,35.4327,35.1985,35.3937,2256945.0
2016-10-06 09:40:00,45.34,45.35,45.11,45.12,1504356.0,35.3937,35.4015,35.2141,35.2219,1504356.0
2016-10-06 09:50:00,45.12,45.16,45.05,45.14,1148814.0,35.2219,35.2532,35.1673,35.2375,1148814.0
2016-10-06 10:00:00,45.14,45.15,45.06,45.11,860490.0,35.2375,35.2454,35.1751,35.2141,860490.0
2016-10-06 10:10:00,45.11,45.19,45.08,45.18,769732.0,35.2141,35.2766,35.1907,35.2688,769732.0
2016-10-06 10:20:00,45.18,45.18,44.99,44.99,778492.0,35.2688,35.2688,35.1205,35.1205,778492.0
2016-10-06 10:30:00,45.0,45.06,44.97,44.97,866178.0,35.1283,35.1751,35.1048,35.1048,866178.0
2016-10-06 10:40:00,44.98,45.02,44.87,44.98,1009540.0,35.1126,35.1439,35.0268,35.1126,1009540.0
2016-10-06 10:50:00,44.98,45.04,44.86,44.89,746121.0,35.1126,35.1595,35.019,35.0424,746121.0
2016-10-06 11:00:00,44.89,44.92,44.83,44.85,803345.0,35.0424,35.0658,34.9956,35.0112,803345.0
2016-10-06 11:10:00,44.84,45.0,44.84,44.98,785716.0,35.0034,35.1283,35.0034,35.1126,785716.0
2016-10-06 11:20:00,44.98,45.05,44.95,45.05,720579.0,35.1126,35.1673,35.0892,35.1673,720579.0
2016-10-06 11:30:00,45.05,45.08,44.99,45.05,463702.0,35.1673,35.1907,35.1205,35.1673,463702.0
2016-10-06 11:40:00,45.05,45.1,45.01,45.02,536667.0,35.1673,35.2063,35.1361,35.1439,536667.0
2016-10-06 11:50:00,45.02,45.1,45.0,45.02,681961.0,35.1439,35.2063,35.1283,35.1439,681961.0
2016-10-06 12:00:00,45.02,45.08,45.0,45.0,453404.0,35.1439,35.1907,35.1283,35.1283,453404.0
2016-10-06 12:10:00,45.01,45.14,45.0,45.12,507217.0,35.1361,35.2375,35.1283,35.2219,507217.0
2016-10-06 12:20:00,45.12,45.18,45.1,45.17,531942.0,35.2219,35.2688,35.2063,35.261,531942.0
2016-10-06 12:30:00,45.16,45.22,45.12,45.18,525624.0,35.2532,35.3,35.2219,35.2688,525624.0
2016-10-06 12:40:00,45.17,45.19,45.14,45.17,402907.0,35.261,35.2766,35.2375,35.261,402907.0
2016-10-06 12:50:00,45.17,45.23,45.16,45.22,406783.0,35.261,35.3078,35.2532,35.3,406783.0
2016-10-06 13:00:00,45.22,45.24,45.13,45.18,696349.0,35.3,35.3156,35.2297,35.2688,696349.0
2016-10-06 13:10:00,45.18,45.21,45.14,45.14,442543.0,35.2688,35.2922,35.2375,35.2375,442543.0
2016-10-06 13:20:00,45.14,45.26,45.14,45.22,367375.0,35.2375,35.3312,35.2375,35.3,367375.0
2016-10-06 13:30:00,45.22,45.27,45.2,45.23,330882.0,35.3,35.339,35.2844,35.3078,330882.0
2016-10-06 13:40:00,45.23,45.26,45.16,45.26,368017.0,35.3078,35.3312,35.2532,35.3312,368017.0
2016-10-06 13:50:00,45.26,45.32,45.23,45.26,455520.0,35.3312,35.3781,35.3078,35.3312,455520.0
2016-10-06 14:00:00,45.27,45.36,45.25,45.36,445667.0,35.339,35.4093,35.3234,35.4093,445667.0
2016-10-06 14:10:00,45.35,45.36,45.25,45.3,424357.0,35.4015,35.4093,35.3234,35.3624,424357.0
2016-10-06 14:20:00,45.3,45.34,45.28,45.3,354954.0,35.3624,35.3937,35.3468,35.3624,354954.0
2016-10-06 14:30:00,45.31,45.36,45.29,45.3,511473.0,35.3703,35.4093,35.3546,35.3624,511473.0
2016-10-06 14:40:00,45.3,45.33,45.27,45.3,423840.0,35.3624,35.3859,35.339,35.3624,423840.0
2016-10-06 14:50:00,45.3,45.33,45.24,45.26,502026.0,35.3624,35.3859,35.3156,35.3312,502026.0
2016-10-06 15:00:00,45.26,45.32,45.23,45.25,397450.0,35.3312,35.3781,35.3078,35.3234,397450.0
2016-10-06 15:10:00,45.24,45.25,45.16,45.16,538017.0,35.3156,35.3234,35.2532,35.2532,538017.0
2016-10-06 15:20:00,45.16,45.22,45.15,45.19,634226.0,35.2532,35.3,35.2454,35.2766,634226.0
2016-10-06 15:30:00,45.18,45.23,45.15,45.21,737791.0,35.2688,35.3078,35.2454,35.2922,737791.0
2016-10-06 15:40:00,45.21,45.23,45.15,45.19,1016827.0,35.2922,35.3078,35.2454,35.2766,1016827.0
2016-10-06 15:50:00,45.19,45.22,45.15,45.19,1924346.0,35.2766,35.3,35.2454,35.2766,1924346.0
2016-10-07 09:30:00,45.2,45.41,45.07,45.16,1420513.0,35.2844,35.4483,35.1829,35.2532,1420513.0
2016-10-07 09:40:00,45.16,45.22,44.93,44.98,1117809.0,35.2532,35.3,35.0736,35.1126,1117809.0
2016-10-07 09:50:00,44.97,45.04,44.93,45.04,576762.0,35.1048,35.1595,35.0736,35.1595,576762.0
2016-10-07 10:00:00,45.03,45.22,44.99,45.2,517480.0,35.1517,35.3,35.1205,35.2844,517480.0
2016-10-07 10:10:00,45.19,45.2,45.12,45.16,605037.0,35.2766,35.2844,35.2219,35.2532,605037.0
2016-10-07 10:20:00,45.16,45.29,45.14,45.28,573181.0,35.2532,35.3546,35.2375,35.3468,573181.0
2016-10-07 10:30:00,45.28,45.35,45.14,45.27,697935.0,35.3468,35.4015,35.2375,35.339,697935.0
2016-10-07 10:40:00,45.26,45.28,45.15,45.23,565627.0,35.3312,35.3468,35.2454,35.3078,565627.0
2016-10-07 10:50:00,45.23,45.29,45.19,45.24,401489.0,35.3078,35.3546,35.2766,35.3156,401489.0
2016-10-07 11:00:00,45.23,45.27,45.16,45.27,419624.0,35.3078,35.339,35.2532,35.339,419624.0
2016-10-07 11:10:00,45.27,45.3,45.24,45.29,258796.0,35.339,35.3624,35.3156,35.3546,258796.0
2016-10-07 11:20:00,45.29,45.31,45.17,45.17,306002.0,35.3546,35.3703,35.261,35.261,306002.0
2016-10-07 11:30:00,45.17,45.21,45.0,45.0,457026.0,35.261,35.2922,35.1283,35.1283,457026.0
2016-10-07 11:40:00,45.01,45.05,44.96,45.04,437290.0,35.1361,35.1673,35.097,35.1595,437290.0
2016-10-07 11:50:00,45.04,45.13,45.01,45.1,307071.0,35.1595,35.2297,35.1361,35.2063,307071.0
2016-10-07 12:00:00,45.1,45.21,45.1,45.18,459122.0,35.2063,35.2922,35.2063,35.2688,459122.0
2016-10-07 12:10:00,45.18,45.22,45.1,45.12,423026.0,35.2688,35.3,35.2063,35.2219,423026.0
2016-10-07 12:20:00,45.13,45.14,45.01,45.03,320374.0,35.2297,35.2375,35.1361,35.1517,320374.0
2016-10-07 12:30:00,45.02,45.04,44.98,45.03,529281.0,35.1439,35.1595,35.1126,35.1517,529281.0
2016-10-07 12:40:00,45.03,45.1,45.0,45.09,327227.0,35.1517,35.2063,35.1283,35.1985,327227.0
2016-10-07 12:50:00,45.1,45.11,45.04,45.05,193129.0,35.2063,35.2141,35.1595,35.1673,193129.0
2016-10-07 13:00:00,45.05,45.06,44.98,44.99,468550.0,35.1673,35.1751,35.1126,35.1205,468550.0
2016-10-07 13:10:00,44.99,45.06,44.98,45.05,408106.0,35.1205,35.1751,35.1126,35.1673,408106.0
2016-10-07 13:20:00,45.05,45.17,45.04,45.16,266376.0,35.1673,35.261,35.1595,35.2532,266376.0
2016-10-07 13:30:00,45.16,45.22,45.12,45.21,445840.0,35.2532,35.3,35.2219,35.2922,445840.0
2016-10-07 13:40:00,45.22,45.25,45.15,45.19,290975.0,35.3,35.3234,35.2454,35.2766,290975.0
2016-10-07 13:50:00,45.19,45.2,45.12,45.15,228927.0,35.2766,35.2844,35.2219,35.2454,228927.0
2016-10-07 14:00:00,45.15,45.19,45.12,45.17,251125.0,35.2454,35.2766,35.2219,35.261,251125.0
2016-10-07 14:10:00,45.17,45.25,45.16,45.24,382503.0,35.261,35.3234,35.2532,35.3156,382503.0
2016-10-07 14:20:00,45.24,45.28,45.21,45.21,439226.0,35.3156,35.3468,35.2922,35.2922,439226.0
2016-10-07 14:30:00,45.21,45.29,45.2,45.26,435792.0,35.2922,35.3546,35.2844,35.3312,435792.0
2016-10-07 14:40:00,45.26,45.38,45.25,45.35,972250.0,35.3312,35.4249,35.3234,35.4015,972250.0
2016-10-07 14:50:00,45.35,45.4,45.33,45.37,735229.0,35.4015,35.4405,35.3859,35.4171,735229.0
2016-10-07 15:00:00,45.36,45.37,45.28,45.34,601257.0,35.4093,35.4171,35.3468,35.3937,601257.0
2016-10-07 15:10:00,45.34,45.4,45.31,45.39,624790.0,35.3937,35.4405,35.3703,35.4327,624790.0
2016-10-07 15:20:00,45.38,45.4,45.35,45.4,664945.0,35.4249,35.4405,35.4015,35.4405,664945.0
2016-10-07 15:30:00,45.4,45.41,45.36,45.38,945864.0,35.4405,35.4483,35.4093,35.4249,945864.0
2016-10-07 15:40:00,45.38,45.38,45.32,45.36,932127.0,35.4249,35.4249,35.3781,35.4093,932127.0
2016-10-07 15:50:00,45.36,45.45,45.34,45.35,2207759.0,35.4093,35.4795,35.3937,35.4015,2207759.0
2016-10-10 09:30:00,45.7,45.87,45.56,45.56,1380753.0,35.6747,35.8074,35.5654,35.5654,1380753.0
2016-10-10 09:40:00,45.57,45.61,45.44,45.57,695737.0,35.5732,35.6044,35.4717,35.5732,695737.0
2016-10-10 09:50:00,45.57,45.6,45.49,45.6,508639.0,35.5732,35.5966,35.5108,35.5966,508639.0
2016-10-10 10:00:00,45.6,45.63,45.49,45.54,655662.0,35.5966,35.6201,35.5108,35.5498,655662.0
2016-10-10 10:10:00,45.54,45.61,45.49,45.6,421164.0,35.5498,35.6044,35.5108,35.5966,421164.0
2016-10-10 10:20:00,45.59,45.6,45.53,45.57,476361.0,35.5888,35.5966,35.542,35.5732,476361.0
2016-10-10 10:30:00,45.57,45.71,45.56,45.68,451015.0,35.5732,35.6825,35.5654,35.6591,451015.0
2016-10-10 10:40:00,45.68,45.76,45.68,45.73,439507.0,35.6591,35.7215,35.6591,35.6981,439507.0
2016-10-10 10:50:00,45.73,45.77,45.72,45.74,484370.0,35.6981,35.7293,35.6903,35.7059,484370.0
2016-10-10 11:00:00,45.74,45.78,45.72,45.78,448086.0,35.7059,35.7371,35.6903,35.7371,448086.0
2016-10-10 11:10:00,45.78,45.8,45.69,45.7,819104.0,35.7371,35.7528,35.6669,35.6747,819104.0
2016-10-10 11:20:00,45.7,45.76,45.68,45.73,378695.0,35.6747,35.7215,35.6591,35.6981,378695.0
2016-10-10 11:30:00,45.73,45.75,45.66,45.68,260985.0,35.6981,35.7137,35.6435,35.6591,260985.0
2016-10-10 11:40:00,45.68,45.7,45.62,45.69,463258.0,35.6591,35.6747,35.6122,35.6669,463258.0
2016-10-10 11:50:00,45.69,45.75,45.68,45.74,393749.0,35.6669,35.7137,35.6591,35.7059,393749.0
2016-10-10 12:00:00,45.73,45.79,45.71,45.77,344771.0,35.6981,35.745,35.6825,35.7293,344771.0
2016-10-10 12:10:00,45.77,45.78,45.71,45.73,220486.0,35.7293,35.7371,35.6825,35.6981,220486.0
2016-10-10 12:20:00,45.72,45.73,45.66,45.7,180920.0,35.6903,35.6981,35.6435,35.6747,180920.0
2016-10-10 12:30:00,45.7,45.74,45.69,45.72,216825.0,35.6747,35.7059,35.6669,35.6903,216825.0
2016-10-10 12:40:00,45.73,45.82,45.71,45.77,773813.0,35.6981,35.7684,35.6825,35.7293,773813.0
2016-10-10 12:50:00,45.78,45.83,45.75,45.82,379896.0,35.7371,35.7762,35.7137,35.7684,379896.0
2016-10-10 13:00:00,45.82,45.85,45.82,45.84,267451.0,35.7684,35.7918,35.7684,35.784,267451.0
2016-10-10 13:10:00,45.84,45.89,45.84,45.85,322042.0,35.784,35.823,35.784,35.7918,322042.0
2016-10-10 13:20:00,45.86,45.89,45.85,45.88,209545.0,35.7996,35.823,35.7918,35.8152,209545.0
2016-10-10 13:30:00,45.88,45.92,45.86,45.86,346296.0,35.8152,35.8464,35.7996,35.7996,346296.0
2016-10-10 13:40:00,45.87,45.92,45.84,45.87,313337.0,35.8074,35.8464,35.784,35.8074,313337.0
2016-10-10 13:50:00,45.86,45.89,45.84,45.86,306972.0,35.7996,35.823,35.784,35.7996,306972.0
2016-10-10 14:00:00,45.86,45.9,45.85,45.87,262958.0,35.7996,35.8308,35.7918,35.8074,262958.0
2016-10-10 14:10:00,45.87,45.87,45.77,45.82,562943.0,35.8074,35.8074,35.7293,35.7684,562943.0
2016-10-10 14:20:00,45.82,45.83,45.7,45.7,510519.0,35.7684,35.7762,35.6747,35.6747,510519.0
2016-10-10 14:30:00,45.71,45.77,45.67,45.76,539018.0,35.6825,35.7293,35.6513,35.7215,539018.0
2016-10-10 14:40:00,45.75,45.8,45.72,45.75,515692.0,35.7137,35.7528,35.6903,35.7137,515692.0
2016-10-10 14:50:00,45.74,45.77,45.72,45.74,439446.0,35.7059,35.7293,35.6903,35.7059,439446.0
2016-10-10 15:00:00,45.74,45.79,45.73,45.75,381173.0,35.7059,35.745,35.6981,35.7137,381173.0
2016-10-10 15:10:00,45.75,45.76,45.72,45.73,383069.0,35.7137,35.7215,35.6903,35.6981,383069.0
2016-10-10 15:20:00,45.73,45.77,45.68,45.68,669222.0,35.6981,35.7293,35.6591,35.6591,669222.0
2016-10-10 15:30:00,45.69,45.69,45.57,45.62,830003.0,35.6669,35.6669,35.5732,35.6122,830003.0
2016-10-10 15:40:00,45.62,45.64,45.58,45.63,812806.0,35.6122,35.6279,35.581,35.6201,812806.0
2016-10-10 15:50:00,45.63,45.68,45.6,45.64,1601409.0,35.6201,35.6591,35.5966,35.6279,1601409.0
2016-10-11 09:30:00,45.8,45.82,45.55,45.55,1310795.0,35.7528,35.7684,35.5576,35.5576,1310795.0
2016-10-11 09:40:00,45.55,45.6,45.48,45.55,814206.0,35.5576,35.5966,35.503,35.5576,814206.0
2016-10-11 09:50:00,45.55,45.66,45.48,45.58,690322.0,35.5576,35.6435,35.503,35.581,690322.0
2016-10-11 10:00:00,45.59,45.73,45.56,45.71,709260.0,35.5888,35.6981,35.5654,35.6825,709260.0
2016-10-11 10:10:00,45.71,45.72,45.53,45.59,806197.0,35.6825,35.6903,35.542,35.5888,806197.0
2016-10-11 10:20:00,45.59,45.62,45.52,45.59,878529.0,35.5888,35.6122,35.5342,35.5888,878529.0
2016-10-11 10:30:00,45.6,45.7,45.59,45.63,615682.0,35.5966,35.6747,35.5888,35.6201,615682.0
2016-10-11 10:40:00,45.63,45.67,45.56,45.57,445172.0,35.6201,35.6513,35.5654,35.5732,445172.0
2016-10-11 10:50:00,45.57,45.59,45.5,45.51,430458.0,35.5732,35.5888,35.5186,35.5264,430458.0
2016-10-11 11:00:00,45.52,45.58,45.49,45.56,381970.0,35.5342,35.581,35.5108,35.5654,381970.0
2016-10-11 11:10:00,45.56,45.59,45.49,45.54,581568.0,35.5654,35.5888,35.5108,35.5498,581568.0
2016-10-11 11:20:00,45.53,45.56,45.47,45.49,631847.0,35.542,35.5654,35.4952,35.5108,631847.0
2016-10-11 11:30:00,45.49,45.58,45.39,45.41,553074.0,35.5108,35.581,35.4327,35.4483,553074.0
2016-10-11 11:40:00,45.41,45.5,45.4,45.5,319950.0,35.4483,35.5186,35.4405,35.5186,319950.0
2016-10-11 11:50:00,45.5,45.51,45.39,45.45,526627.0,35.5186,35.5264,35.4327,35.4795,526627.0
2016-10-11 12:00:00,45.46,45.47,45.42,45.42,196570.0,35.4873,35.4952,35.4561,35.4561,196570.0
2016-10-11 12:10:00,45.42,45.43,45.33,45.37,421553.0,35.4561,35.4639,35.3859,35.4171,421553.0
2016-10-11 12:20:00,45.37,45.42,45.33,45.34,242216.0,35.4171,35.4561,35.3859,35.3937,242216.0
2016-10-11 12:30:00,45.34,45.41,45.33,45.4,331210.0,35.3937,35.4483,35.3859,35.4405,331210.0
2016-10-11 12:40:00,45.4,45.53,45.4,45.51,322995.0,35.4405,35.542,35.4405,35.5264,322995.0
2016-10-11 12:50:00,45.51,45.51,45.42,45.44,348540.0,35.5264,35.5264,35.4561,35.4717,348540.0
2016-10-11 13:00:00,45.44,45.46,45.32,45.32,563529.0,35.4717,35.4873,35.3781,35.3781,563529.0
2016-10-11 13:10:00,45.33,45.47,45.24,45.28,598769.0,35.3859,35.4952,35.3156,35.3468,598769.0
2016-10-11 13:20:00,45.29,45.35,45.28,45.35,243461.0,35.3546,35.4015,35.3468,35.4015,243461.0
2016-10-11 13:30:00,45.35,45.36,45.28,45.29,262232.0,35.4015,35.4093,35.3468,35.3546,262232.0
2016-10-11 13:40:00,45.29,45.31,45.22,45.24,321948.0,35.3546,35.3703,35.3,35.3156,321948.0
2016-10-11 13:50:00,45.25,45.28,45.22,45.26,290393.0,35.3234,35.3468,35.3,35.3312,290393.0
2016-10-11 14:00:00,45.26,45.32,45.25,45.28,259533.0,35.3312,35.3781,35.3234,35.3468,259533.0
2016-10-11 14:10:00,45.28,45.3,45.16,45.17,375866.0,35.3468,35.3624,35.2532,35.261,375866.0
2016-10-11 14:20:00,45.17,45.23,45.15,45.23,227781.0,35.261,35.3078,35.2454,35.3078,227781.0
2016-10-11 14:30:00,45.22,45.23,45.16,45.21,322399.0,35.3,35.3078,35.2532,35.2922,322399.0
2016-10-11 14:40:00,45.21,45.33,45.2,45.32,480218.0,35.2922,35.3859,35.2844,35.3781,480218.0
2016-10-11 14:50:00,45.32,45.33,45.24,45.26,297455.0,35.3781,35.3859,35.3156,35.3312,297455.0
2016-10-11 15:00:00,45.26,45.33,45.24,45.33,1251354.0,35.3312,35.3859,35.3156,35.3859,1251354.0
2016-10-11 15:10:00,45.33,45.43,45.32,45.43,625721.0,35.3859,35.4639,35.3781,35.4639,625721.0
2016-10-11 15:20:00,45.43,45.5,45.42,45.45,602984.0,35.4639,35.5186,35.4561,35.4795,602984.0
2016-10-11 15:30:00,45.46,45.53,45.42,45.51,620442.0,35.4873,35.542,35.4561,35.5264,620442.0
2016-10-11 15:40:00,45.51,45.56,45.47,45.53,832110.0,35.5264,35.5654,35.4952,35.542,832110.0
2016-10-11 15:50:00,45.54,45.54,45.43,45.46,2057100.0,35.5498,35.5498,35.4639,35.4873,2057100.0
2016-10-12 09:30:00,45.51,45.74,45.49,45.63,1355103.0,35.5264,35.7059,35.5108,35.6201,1355103.0
2016-10-12 09:40:00,45.62,45.65,45.5,45.51,610512.0,35.6122,35.6357,35.5186,35.5264,610512.0
2016-10-12 09:50:00,45.51,45.69,45.47,45.69,803614.0,35.5264,35.6669,35.4952,35.6669,803614.0
2016-10-12 10:00:00,45.68,45.76,45.64,45.67,765940.0,35.6591,35.7215,35.6279,35.6513,765940.0
2016-10-12 10:10:00,45.66,45.68,45.56,45.59,483999.0,35.6435,35.6591,35.5654,35.5888,483999.0
2016-10-12 10:20:00,45.58,45.81,45.58,45.78,587595.0,35.581,35.7606,35.581,35.7371,587595.0
2016-10-12 10:30:00,45.78,45.83,45.76,45.78,687818.0,35.7371,35.7762,35.7215,35.7371,687818.0
2016-10-12 10:40:00,45.78,45.78,45.69,45.72,538606.0,35.7371,35.7371,35.6669,35.6903,538606.0
2016-10-12 10:50:00,45.72,45.73,45.6,45.61,388219.0,35.6903,35.6981,35.5966,35.6044,388219.0
2016-10-12 11:00:00,45.61,45.66,45.58,45.61,329540.0,35.6044,35.6435,35.581,35.6044,329540.0
2016-10-12 11:10:00,45.61,45.63,45.53,45.53,285700.0,35.6044,35.6201,35.542,35.542,285700.0
2016-10-12 11:20:00,45.53,45.57,45.51,45.55,299006.0,35.542,35.5732,35.5264,35.5576,299006.0
2016-10-12 11:30:00,45.54,45.58,45.52,45.53,257180.0,35.5498,35.581,35.5342,35.542,257180.0
2016-10-12 11:40:00,45.53,45.55,45.49,45.52,274995.0,35.542,35.5576,35.5108,35.5342,274995.0
2016-10-12 11:50:00,45.52,45.55,45.48,45.49,233738.0,35.5342,35.5576,35.503,35.5108,233738.0
2016-10-12 12:00:00,45.5,45.52,45.45,45.48,250197.0,35.5186,35.5342,35.4795,35.503,250197.0
2016-10-12 12:10:00,45.48,45.52,45.47,45.48,234622.0,35.503,35.5342,35.4952,35.503,234622.0
2016-10-12 12:20:00,45.48,45.58,45.48,45.55,252544.0,35.503,35.581,35.503,35.5576,252544.0
2016-10-12 12:30:00,45.55,45.59,45.51,45.58,337096.0,35.5576,35.5888,35.5264,35.581,337096.0
2016-10-12 12:40:00,45.58,45.61,45.55,45.59,279409.0,35.581,35.6044,35.5576,35.5888,279409.0
2016-10-12 12:50:00,45.6,45.67,45.59,45.63,333353.0,35.5966,35.6513,35.5888,35.6201,333353.0
2016-10-12 13:00:00,45.63,45.64,45.54,45.59,239670.0,35.6201,35.6279,35.5498,35.5888,239670.0
2016-10-12 13:10:00,45.58,45.6,45.54,45.57,195468.0,35.581,35.5966,35.5498,35.5732,195468.0
2016-10-12 13:20:00,45.56,45.58,45.51,45.53,270341.0,35.5654,35.581,35.5264,35.542,270341.0
2016-10-12 13:30:00,45.53,45.54,45.48,45.48,335448.0,35.542,35.5498,35.503,35.503,335448.0
2016-10-12 13:40:00,45.48,45.51,45.45,45.48,266616.0,35.503,35.5264,35.4795,35.503,266616.0
2016-10-12 13:50:00,45.47,45.51,45.44,45.45,641656.0,35.4952,35.5264,35.4717,35.4795,641656.0
2016-10-12 14:00:00,45.45,45.53,45.42,45.51,818088.0,35.4795,35.542,35.4561,35.5264,818088.0
2016-10-12 14:10:00,45.52,45.55,45.46,45.48,491250.0,35.5342,35.5576,35.4873,35.503,491250.0
2016-10-12 14:20:00,45.48,45.5,45.42,45.43,330881.0,35.503,35.5186,35.4561,35.4639,330881.0
2016-10-12 14:30:00,45.43,45.48,45.42,45.46,562597.0,35.4639,35.503,35.4561,35.4873,562597.0
2016-10-12 14:40:00,45.46,45.46,45.35,45.41,578905.0,35.4873,35.4873,35.4015,35.4483,578905.0
2016-10-12 14:50:00,45.41,45.44,45.38,45.4,282476.0,35.4483,35.4717,35.4249,35.4405,282476.0
2016-10-12 15:00:00,45.39,45.43,45.39,45.39,312918.0,35.4327,35.4639,35.4327,35.4327,312918.0
2016-10-12 15:10:00,45.39,45.41,45.38,45.4,260252.0,35.4327,35.4483,35.4249,35.4405,260252.0
2016-10-12 15:20:00,45.4,45.42,45.35,45.37,517928.0,35.4405,35.4561,35.4015,35.4171,517928.0
2016-10-12 15:30:00,45.37,45.37,45.32,45.37,495536.0,35.4171,35.4171,35.3781,35.4171,495536.0
2016-10-12 15:40:00,45.37,45.42,45.35,45.41,596533.0,35.4171,35.4561,35.4015,35.4483,596533.0
2016-10-12 15:50:00,45.41,45.41,45.31,45.33,1469064.0,35.4483,35.4483,35.3703,35.3859,1469064.0
2016-10-13 09:30:00,45.24,45.24,44.81,44.97,4133000.0,35.3156,35.3156,34.9799,35.1048,4133000.0
2016-10-13 09:40:00,44.97,45.05,44.82,44.82,1771647.0,35.1048,35.1673,34.9877,34.9877,1771647.0
2016-10-13 09:50:00,44.82,44.86,44.61,44.63,1640695.0,34.9877,35.019,34.8238,34.8394,1640695.0
2016-10-13 10:00:00,44.63,44.68,44.53,44.64,1276076.0,34.8394,34.8785,34.7614,34.8472,1276076.0
2016-10-13 10:10:00,44.64,44.68,44.58,44.59,1099468.0,34.8472,34.8785,34.8004,34.8082,1099468.0
2016-10-13 10:20:00,44.6,44.61,44.49,44.51,843074.0,34.816,34.8238,34.7301,34.7458,843074.0
2016-10-13 10:30:00,44.51,44.53,44.42,44.5,1174617.0,34.7458,34.7614,34.6755,34.7379,1174617.0
2016-10-13 10:40:00,44.5,44.59,44.28,44.31,1276096.0,34.7379,34.8082,34.5662,34.5896,1276096.0
2016-10-13 10:50:00,44.31,44.41,44.31,44.37,761783.0,34.5896,34.6677,34.5896,34.6365,761783.0
2016-10-13 11:00:00,44.37,44.41,44.32,44.35,1118620.0,34.6365,34.6677,34.5974,34.6209,1118620.0
2016-10-13 11:10:00,44.34,44.5,44.28,44.5,1339975.0,34.613,34.7379,34.5662,34.7379,1339975.0
2016-10-13 11:20:00,44.49,44.55,44.4,44.44,861243.0,34.7301,34.777,34.6599,34.6911,861243.0
2016-10-13 11:30:00,44.44,44.49,44.39,44.39,578873.0,34.6911,34.7301,34.6521,34.6521,578873.0
2016-10-13 11:40:00,44.4,44.44,44.36,44.42,480800.0,34.6599,34.6911,34.6287,34.6755,480800.0
2016-10-13 11:50:00,44.42,44.45,44.38,44.4,465836.0,34.6755,34.6989,34.6443,34.6599,465836.0
2016-10-13 12:00:00,44.4,44.4,44.34,44.39,462571.0,34.6599,34.6599,34.613,34.6521,462571.0
2016-10-13 12:10:00,44.39,44.49,44.38,44.46,861212.0,34.6521,34.7301,34.6443,34.7067,861212.0
2016-10-13 12:20:00,44.46,44.46,44.38,44.4,550666.0,34.7067,34.7067,34.6443,34.6599,550666.0
2016-10-13 12:30:00,44.4,44.51,44.39,44.51,655215.0,34.6599,34.7458,34.6521,34.7458,655215.0
2016-10-13 12:40:00,44.51,44.55,44.46,44.49,746110.0,34.7458,34.777,34.7067,34.7301,746110.0
2016-10-13 12:50:00,44.49,44.51,44.44,44.47,383636.0,34.7301,34.7458,34.6911,34.7145,383636.0
2016-10-13 13:00:00,44.47,44.5,44.41,44.41,483470.0,34.7145,34.7379,34.6677,34.6677,483470.0
2016-10-13 13:10:00,44.41,44.49,44.38,44.48,618607.0,34.6677,34.7301,34.6443,34.7223,618607.0
2016-10-13 13:20:00,44.47,44.56,44.46,44.51,362987.0,34.7145,34.7848,34.7067,34.7458,362987.0
2016-10-13 13:30:00,44.51,44.53,44.46,44.49,367649.0,34.7458,34.7614,34.7067,34.7301,367649.0
2016-10-13 13:40:00,44.5,44.54,44.46,44.47,374818.0,34.7379,34.7692,34.7067,34.7145,374818.0
2016-10-13 13:50:00,44.47,44.64,44.46,44.63,612084.0,34.7145,34.8472,34.7067,34.8394,612084.0
2016-10-13 14:00:00,44.62,44.64,44.57,44.58,938007.0,34.8316,34.8472,34.7926,34.8004,938007.0
2016-10-13 14:10:00,44.58,44.58,44.54,44.57,979364.0,34.8004,34.8004,34.7692,34.7926,979364.0
2016-10-13 14:20:00,44.57,44.61,44.56,44.56,491924.0,34.7926,34.8238,34.7848,34.7848,491924.0
2016-10-13 14:30:00,44.56,44.62,44.54,44.57,860143.0,34.7848,34.8316,34.7692,34.7926,860143.0
2016-10-13 14:40:00,44.57,44.57,44.53,44.55,836839.0,34.7926,34.7926,34.7614,34.777,836839.0
2016-10-13 14:50:00,44.55,44.63,44.55,44.63,759406.0,34.777,34.8394,34.777,34.8394,759406.0
2016-10-13 15:00:00,44.63,44.66,44.58,44.61,1126183.0,34.8394,34.8628,34.8004,34.8238,1126183.0
2016-10-13 15:10:00,44.62,44.66,44.6,44.63,1075071.0,34.8316,34.8628,34.816,34.8394,1075071.0
2016-10-13 15:20:00,44.64,44.68,44.61,44.66,1144121.0,34.8472,34.8785,34.8238,34.8628,1144121.0
2016-10-13 15:30:00,44.66,44.7,44.59,44.69,1322979.0,34.8628,34.8941,34.8082,34.8863,1322979.0
2016-10-13 15:40:00,44.69,44.75,44.62,44.7,2124771.0,34.8863,34.9331,34.8316,34.8941,2124771.0
2016-10-13 15:50:00,44.7,44.76,44.58,44.74,3583018.0,34.8941,34.9409,34.8004,34.9253,3583018.0
2016-10-14 09:30:00,45.21,45.52,44.73,44.98,5194941.0,35.2922,35.5342,34.9175,35.1126,5194941.0
2016-10-14 09:40:00,44.98,45.02,44.61,44.77,3562120.0,35.1126,35.1439,34.8238,34.9487,3562120.0
2016-10-14 09:50:00,44.78,45.0,44.73,44.91,1777691.0,34.9565,35.1283,34.9175,35.058,1777691.0
2016-10-14 10:00:00,44.91,45.15,44.89,45.08,2027856.0,35.058,35.2454,35.0424,35.1907,2027856.0
2016-10-14 10:10:00,45.08,45.1,44.9,44.97,1820127.0,35.1907,35.2063,35.0502,35.1048,1820127.0
2016-10-14 10:20:00,44.97,45.05,44.8,44.85,1048153.0,35.1048,35.1673,34.9721,35.0112,1048153.0
2016-10-14 10:30:00,44.86,44.88,44.67,44.83,1118690.0,35.019,35.0346,34.8707,34.9956,1118690.0
2016-10-14 10:40:00,44.82,44.84,44.55,44.64,1351500.0,34.9877,35.0034,34.777,34.8472,1351500.0
2016-10-14 10:50:00,44.64,44.66,44.44,44.45,1368836.0,34.8472,34.8628,34.6911,34.6989,1368836.0
2016-10-14 11:00:00,44.45,44.54,44.33,44.51,1239702.0,34.6989,34.7692,34.6052,34.7458,1239702.0
2016-10-14 11:10:00,44.52,44.56,44.45,44.53,692413.0,34.7536,34.7848,34.6989,34.7614,692413.0
2016-10-14 11:20:00,44.52,44.69,44.5,44.59,789302.0,34.7536,34.8863,34.7379,34.8082,789302.0
2016-10-14 11:30:00,44.59,44.64,44.48,44.57,955795.0,34.8082,34.8472,34.7223,34.7926,955795.0
2016-10-14 11:40:00,44.57,44.6,44.48,44.5,916428.0,34.7926,34.816,34.7223,34.7379,916428.0
2016-10-14 11:50:00,44.5,44.57,44.46,44.48,895746.0,34.7379,34.7926,34.7067,34.7223,895746.0
2016-10-14 12:00:00,44.47,44.48,44.44,44.47,692324.0,34.7145,34.7223,34.6911,34.7145,692324.0
2016-10-14 12:10:00,44.47,44.48,44.39,44.43,686650.0,34.7145,34.7223,34.6521,34.6833,686650.0
2016-10-14 12:20:00,44.43,44.44,44.33,44.37,725360.0,34.6833,34.6911,34.6052,34.6365,725360.0
2016-10-14 12:30:00,44.37,44.54,44.35,44.48,752191.0,34.6365,34.7692,34.6209,34.7223,752191.0
2016-10-14 12:40:00,44.48,44.52,44.44,44.46,323936.0,34.7223,34.7536,34.6911,34.7067,323936.0
2016-10-14 12:50:00,44.46,44.47,44.4,44.42,377322.0,34.7067,34.7145,34.6599,34.6755,377322.0
2016-10-14 13:00:00,44.41,44.47,44.31,44.46,1066357.0,34.6677,34.7145,34.5896,34.7067,1066357.0
2016-10-14 13:10:00,44.46,44.57,44.44,44.53,613522.0,34.7067,34.7926,34.6911,34.7614,613522.0
2016-10-14 13:20:00,44.53,44.55,44.43,44.46,405187.0,34.7614,34.777,34.6833,34.7067,405187.0
2016-10-14 13:30:00,44.46,44.59,44.43,44.56,588815.0,34.7067,34.8082,34.6833,34.7848,588815.0
2016-10-14 13:40:00,44.56,44.6,44.51,44.59,401233.0,34.7848,34.816,34.7458,34.8082,401233.0
2016-10-14 13:50:00,44.58,44.64,44.52,44.61,499029.0,34.8004,34.8472,34.7536,34.8238,499029.0
2016-10-14 14:00:00,44.6,44.6,44.51,44.56,558221.0,34.816,34.816,34.7458,34.7848,558221.0
2016-10-14 14:10:00,44.56,44.65,44.53,44.56,1228701.0,34.7848,34.855,34.7614,34.7848,1228701.0
2016-10-14 14:20:00,44.56,44.72,44.56,44.72,480431.0,34.7848,34.9097,34.7848,34.9097,480431.0
2016-10-14 14:30:00,44.72,44.72,44.63,44.68,354121.0,34.9097,34.9097,34.8394,34.8785,354121.0
2016-10-14 14:40:00,44.68,44.74,44.65,44.73,403464.0,34.8785,34.9253,34.855,34.9175,403464.0
2016-10-14 14:50:00,44.72,44.8,44.7,44.78,483012.0,34.9097,34.9721,34.8941,34.9565,483012.0
2016-10-14 15:00:00,44.77,44.8,44.69,44.77,737638.0,34.9487,34.9721,34.8863,34.9487,737638.0
2016-10-14 15:10:00,44.77,44.81,44.75,44.79,540066.0,34.9487,34.9799,34.9331,34.9643,540066.0
2016-10-14 15:20:00,44.79,44.82,44.77,44.8,699627.0,34.9643,34.9877,34.9487,34.9721,699627.0
2016-10-14 15:30:00,44.8,44.87,44.78,44.86,799728.0,34.9721,35.0268,34.9565,35.019,799728.0
2016-10-14 15:40:00,44.86,44.87,44.81,44.87,1006561.0,35.019,35.0268,34.9799,35.0268,1006561.0
2016-10-14 15:50:00,44.87,44.87,44.71,44.72,2039540.0,35.0268,35.0268,34.9019,34.9097,2039540.0
2016-10-17 09:30:00,44.54,44.75,44.46,44.72,1174792.0,34.7692,34.9331,34.7067,34.9097,1174792.0
2016-10-17 09:40:00,44.72,44.72,44.59,44.61,475354.0,34.9097,34.9097,34.8082,34.8238,475354.0
2016-10-17 09:50:00,44.6,44.63,44.5,44.56,672550.0,34.816,34.8394,34.7379,34.7848,672550.0
2016-10-17 10:00:00,44.57,44.59,44.51,44.56,483910.0,34.7926,34.8082,34.7458,34.7848,483910.0
2016-10-17 10:10:00,44.57,44.62,44.54,44.59,471978.0,34.7926,34.8316,34.7692,34.8082,471978.0
2016-10-17 10:20:00,44.58,44.7,44.55,44.65,280097.0,34.8004,34.8941,34.777,34.855,280097.0
2016-10-17 10:30:00,44.66,44.74,44.61,44.7,342405.0,34.8628,34.9253,34.8238,34.8941,342405.0
2016-10-17 10:40:00,44.7,44.74,44.69,44.74,328781.0,34.8941,34.9253,34.8863,34.9253,328781.0
2016-10-17 10:50:00,44.74,44.76,44.69,44.74,320125.0,34.9253,34.9409,34.8863,34.9253,320125.0
2016-10-17 11:00:00,44.74,44.75,44.68,44.7,269898.0,34.9253,34.9331,34.8785,34.8941,269898.0
2016-10-17 11:10:00,44.7,44.75,44.68,44.74,292451.0,34.8941,34.9331,34.8785,34.9253,292451.0
2016-10-17 11:20:00,44.74,44.75,44.68,44.71,732487.0,34.9253,34.9331,34.8785,34.9019,732487.0
2016-10-17 11:30:00,44.7,44.73,44.66,44.7,389703.0,34.8941,34.9175,34.8628,34.8941,389703.0
2016-10-17 11:40:00,44.7,44.71,44.64,44.66,343349.0,34.8941,34.9019,34.8472,34.8628,343349.0
2016-10-17 11:50:00,44.66,44.7,44.62,44.67,307838.0,34.8628,34.8941,34.8316,34.8707,307838.0
2016-10-17 12:00:00,44.66,44.68,44.62,44.64,350535.0,34.8628,34.8785,34.8316,34.8472,350535.0
2016-10-17 12:10:00,44.64,44.65,44.56,44.56,421603.0,34.8472,34.855,34.7848,34.7848,421603.0
2016-10-17 12:20:00,44.56,44.64,44.56,44.59,294591.0,34.7848,34.8472,34.7848,34.8082,294591.0
2016-10-17 12:30:00,44.59,44.6,44.52,44.54,285462.0,34.8082,34.816,34.7536,34.7692,285462.0
2016-10-17 12:40:00,44.54,44.54,44.46,44.49,466579.0,34.7692,34.7692,34.7067,34.7301,466579.0
2016-10-17 12:50:00,44.48,44.51,44.44,44.46,299213.0,34.7223,34.7458,34.6911,34.7067,299213.0
2016-10-17 13:00:00,44.46,44.48,44.42,44.47,292797.0,34.7067,34.7223,34.6755,34.7145,292797.0
2016-10-17 13:10:00,44.46,44.47,44.37,44.43,390342.0,34.7067,34.7145,34.6365,34.6833,390342.0
2016-10-17 13:20:00,44.43,44.44,44.36,44.4,288953.0,34.6833,34.6911,34.6287,34.6599,288953.0
2016-10-17 13:30:00,44.39,44.42,44.36,44.38,351764.0,34.6521,34.6755,34.6287,34.6443,351764.0
2016-10-17 13:40:00,44.39,44.44,44.38,44.41,219343.0,34.6521,34.6911,34.6443,34.6677,219343.0
2016-10-17 13:50:00,44.41,44.41,44.32,44.33,410075.0,34.6677,34.6677,34.5974,34.6052,410075.0
2016-10-17 14:00:00,44.33,44.44,44.33,44.39,317629.0,34.6052,34.6911,34.6052,34.6521,317629.0
2016-10-17 14:10:00,44.39,44.48,44.36,44.43,444975.0,34.6521,34.7223,34.6287,34.6833,444975.0
2016-10-17 14:20:00,44.43,44.46,44.4,44.45,257583.0,34.6833,34.7067,34.6599,34.6989,257583.0
2016-10-17 14:30:00,44.45,44.45,44.37,44.37,303778.0,34.6989,34.6989,34.6365,34.6365,303778.0
2016-10-17 14:40:00,44.37,44.43,44.36,44.4,315482.0,34.6365,34.6833,34.6287,34.6599,315482.0
2016-10-17 14:50:00,44.4,44.5,44.39,44.48,362099.0,34.6599,34.7379,34.6521,34.7223,362099.0
2016-10-17 15:00:00,44.48,44.51,44.45,44.48,278689.0,34.7223,34.7458,34.6989,34.7223,278689.0
2016-10-17 15:10:00,44.48,44.49,44.43,44.46,362722.0,34.7223,34.7301,34.6833,34.7067,362722.0
2016-10-17 15:20:00,44.46,44.5,44.44,44.45,459016.0,34.7067,34.7379,34.6911,34.6989,459016.0
2016-10-17 15:30:00,44.45,44.53,44.44,44.52,583491.0,34.6989,34.7614,34.6911,34.7536,583491.0
2016-10-17 15:40:00,44.52,44.52,44.48,44.49,478693.0,34.7536,34.7536,34.7223,34.7301,478693.0
2016-10-17 15:50:00,44.49,44.52,44.47,44.49,1024751.0,34.7301,34.7536,34.7145,34.7301,1024751.0
2016-10-18 09:30:00,44.74,44.82,44.53,44.58,1243734.0,34.9253,34.9877,34.7614,34.8004,1243734.0
2016-10-18 09:40:00,44.59,44.63,44.46,44.53,905786.0,34.8082,34.8394,34.7067,34.7614,905786.0
2016-10-18 09:50:00,44.53,44.54,44.41,44.54,835404.0,34.7614,34.7692,34.6677,34.7692,835404.0
2016-10-18 10:00:00,44.54,44.58,44.5,44.51,944764.0,34.7692,34.8004,34.7379,34.7458,944764.0
2016-10-18 10:10:00,44.52,44.55,44.5,44.51,438314.0,34.7536,34.777,34.7379,34.7458,438314.0
2016-10-18 10:20:00,44.5,44.52,44.41,44.43,586750.0,34.7379,34.7536,34.6677,34.6833,586750.0
2016-10-18 10:30:00,44.44,44.79,44.43,44.78,1104966.0,34.6911,34.9643,34.6833,34.9565,1104966.0
2016-10-18 10:40:00,44.79,44.79,44.68,44.76,431350.0,34.9643,34.9643,34.8785,34.9409,431350.0
2016-10-18 10:50:00,44.76,44.81,44.69,44.71,538664.0,34.9409,34.9799,34.8863,34.9019,538664.0
2016-10-18 11:00:00,44.72,44.78,44.7,44.77,339418.0,34.9097,34.9565,34.8941,34.9487,339418.0
2016-10-18 11:10:00,44.77,44.78,44.7,44.74,307312.0,34.9487,34.9565,34.8941,34.9253,307312.0
2016-10-18 11:20:00,44.74,44.87,44.74,44.86,441372.0,34.9253,35.0268,34.9253,35.019,441372.0
2016-10-18 11:30:00,44.86,44.89,44.82,44.85,268769.0,35.019,35.0424,34.9877,35.0112,268769.0
2016-10-18 11:40:00,44.86,44.93,44.85,44.88,437822.0,35.019,35.0736,35.0112,35.0346,437822.0
2016-10-18 11:50:00,44.88,44.95,44.87,44.95,392957.0,35.0346,35.0892,35.0268,35.0892,392957.0
2016-10-18 12:00:00,44.95,44.98,44.9,44.92,403465.0,35.0892,35.1126,35.0502,35.0658,403465.0
2016-10-18 12:10:00,44.91,44.95,44.91,44.93,427628.0,35.058,35.0892,35.058,35.0736,427628.0
2016-10-18 12:20:00,44.92,44.93,44.81,44.86,278550.0,35.0658,35.0736,34.9799,35.019,278550.0
2016-10-18 12:30:00,44.86,44.92,44.84,44.9,345422.0,35.019,35.0658,35.0034,35.0502,345422.0
2016-10-18 12:40:00,44.9,44.91,44.85,44.86,161876.0,35.0502,35.058,35.0112,35.019,161876.0
2016-10-18 12:50:00,44.86,44.87,44.82,44.83,468666.0,35.019,35.0268,34.9877,34.9956,468666.0
2016-10-18 13:00:00,44.83,44.86,44.8,44.86,221916.0,34.9956,35.019,34.9721,35.019,221916.0
2016-10-18 13:10:00,44.86,44.86,44.79,44.82,217942.0,35.019,35.019,34.9643,34.9877,217942.0
2016-10-18 13:20:00,44.82,44.89,44.81,44.88,210176.0,34.9877,35.0424,34.9799,35.0346,210176.0
2016-10-18 13:30:00,44.88,44.9,44.81,44.89,395437.0,35.0346,35.0502,34.9799,35.0424,395437.0
2016-10-18 13:40:00,44.9,44.91,44.86,44.87,306960.0,35.0502,35.058,35.019,35.0268,306960.0
2016-10-18 13:50:00,44.88,44.94,44.87,44.93,162516.0,35.0346,35.0814,35.0268,35.0736,162516.0
2016-10-18 14:00:00,44.93,44.99,44.92,44.98,269156.0,35.0736,35.1205,35.0658,35.1126,269156.0
2016-10-18 14:10:00,44.97,44.97,44.86,44.87,420389.0,35.1048,35.1048,35.019,35.0268,420389.0
2016-10-18 14:20:00,44.87,44.93,44.82,44.88,492737.0,35.0268,35.0736,34.9877,35.0346,492737.0
2016-10-18 14:30:00,44.89,44.9,44.82,44.84,349828.0,35.0424,35.0502,34.9877,35.0034,349828.0
2016-10-18 14:40:00,44.84,44.94,44.84,44.93,533590.0,35.0034,35.0814,35.0034,35.0736,533590.0
2016-10-18 14:50:00,44.94,44.96,44.87,44.91,464260.0,35.0814,35.097,35.0268,35.058,464260.0
2016-10-18 15:00:00,44.91,44.92,44.86,44.92,458557.0,35.058,35.0658,35.019,35.0658,458557.0
2016-10-18 15:10:00,44.91,44.94,44.86,44.93,465480.0,35.058,35.0814,35.019,35.0736,465480.0
2016-10-18 15:20:00,44.93,44.93,44.88,44.93,443324.0,35.0736,35.0736,35.0346,35.0736,443324.0
2016-10-18 15:30:00,44.92,44.95,44.9,44.91,658407.0,35.0658,35.0892,35.0502,35.058,658407.0
2016-10-18 15:40:00,44.91,44.97,44.89,44.97,839198.0,35.058,35.1048,35.0424,35.1048,839198.0
2016-10-18 15:50:00,44.97,45.0,44.94,44.95,2481008.0,35.1048,35.1283,35.0814,35.0892,2481008.0
2016-10-19 09:30:00,44.86,45.37,44.86,45.34,1246057.0,35.019,35.4171,35.019,35.3937,1246057.0
2016-10-19 09:40:00,45.33,45.37,45.18,45.27,827223.0,35.3859,35.4171,35.2688,35.339,827223.0
2016-10-19 09:50:00,45.27,45.43,45.26,45.35,723636.0,35.339,35.4639,35.3312,35.4015,723636.0
2016-10-19 10:00:00,45.35,45.35,45.11,45.14,763418.0,35.4015,35.4015,35.2141,35.2375,763418.0
2016-10-19 10:10:00,45.13,45.3,45.12,45.28,620759.0,35.2297,35.3624,35.2219,35.3468,620759.0
2016-10-19 10:20:00,45.29,45.34,45.28,45.32,413618.0,35.3546,35.3937,35.3468,35.3781,413618.0
2016-10-19 10:30:00,45.32,45.38,45.28,45.3,615572.0,35.3781,35.4249,35.3468,35.3624,615572.0
2016-10-19 10:40:00,45.31,45.44,45.3,45.42,610130.0,35.3703,35.4717,35.3624,35.4561,610130.0
2016-10-19 10:50:00,45.42,45.43,45.4,45.41,453202.0,35.4561,35.4639,35.4405,35.4483,453202.0
2016-10-19 11:00:00,45.41,45.41,45.22,45.23,560496.0,35.4483,35.4483,35.3,35.3078,560496.0
2016-10-19 11:10:00,45.23,45.27,45.2,45.25,556186.0,35.3078,35.339,35.2844,35.3234,556186.0
2016-10-19 11:20:00,45.24,45.28,45.16,45.21,679620.0,35.3156,35.3468,35.2532,35.2922,679620.0
2016-10-19 11:30:00,45.21,45.26,45.16,45.16,477919.0,35.2922,35.3312,35.2532,35.2532,477919.0
2016-10-19 11:40:00,45.17,45.24,45.14,45.2,552308.0,35.261,35.3156,35.2375,35.2844,552308.0
2016-10-19 11:50:00,45.2,45.23,45.12,45.18,452089.0,35.2844,35.3078,35.2219,35.2688,452089.0
2016-10-19 12:00:00,45.18,45.22,45.16,45.18,331261.0,35.2688,35.3,35.2532,35.2688,331261.0
2016-10-19 12:10:00,45.18,45.24,45.18,45.23,217463.0,35.2688,35.3156,35.2688,35.3078,217463.0
2016-10-19 12:20:00,45.23,45.34,45.22,45.31,369515.0,35.3078,35.3937,35.3,35.3703,369515.0
2016-10-19 12:30:00,45.31,45.33,45.3,45.32,333671.0,35.3703,35.3859,35.3624,35.3781,333671.0
2016-10-19 12:40:00,45.32,45.35,45.29,45.35,300872.0,35.3781,35.4015,35.3546,35.4015,300872.0
2016-10-19 12:50:00,45.34,45.38,45.34,45.37,367508.0,35.3937,35.4249,35.3937,35.4171,367508.0
2016-10-19 13:00:00,45.37,45.42,45.34,45.35,330877.0,35.4171,35.4561,35.3937,35.4015,330877.0
2016-10-19 13:10:00,45.34,45.43,45.33,45.42,211567.0,35.3937,35.4639,35.3859,35.4561,211567.0
2016-10-19 13:20:00,45.43,45.44,45.4,45.41,310139.0,35.4639,35.4717,35.4405,35.4483,310139.0
2016-10-19 13:30:00,45.41,45.43,45.39,45.43,331782.0,35.4483,35.4639,35.4327,35.4639,331782.0
2016-10-19 13:40:00,45.43,45.44,45.41,45.42,377351.0,35.4639,35.4717,35.4483,35.4561,377351.0
2016-10-19 13:50:00,45.42,45.49,45.41,45.46,513322.0,35.4561,35.5108,35.4483,35.4873,513322.0
2016-10-19 14:00:00,45.45,45.5,45.45,45.46,682798.0,35.4795,35.5186,35.4795,35.4873,682798.0
2016-10-19 14:10:00,45.47,45.49,45.43,45.45,389311.0,35.4952,35.5108,35.4639,35.4795,389311.0
2016-10-19 14:20:00,45.45,45.53,45.44,45.49,852456.0,35.4795,35.542,35.4717,35.5108,852456.0
2016-10-19 14:30:00,45.48,45.5,45.46,45.46,707628.0,35.503,35.5186,35.4873,35.4873,707628.0
2016-10-19 14:40:00,45.46,45.47,45.34,45.35,678479.0,35.4873,35.4952,35.3937,35.4015,678479.0
2016-10-19 14:50:00,45.36,45.37,45.32,45.36,345459.0,35.4093,35.4171,35.3781,35.4093,345459.0
2016-10-19 15:00:00,45.37,45.39,45.31,45.33,396958.0,35.4171,35.4327,35.3703,35.3859,396958.0
2016-10-19 15:10:00,45.33,45.37,45.28,45.36,413991.0,35.3859,35.4171,35.3468,35.4093,413991.0
2016-10-19 15:20:00,45.36,45.37,45.34,45.34,429670.0,35.4093,35.4171,35.3937,35.3937,429670.0
2016-10-19 15:30:00,45.34,45.36,45.33,45.34,456116.0,35.3937,35.4093,35.3859,35.3937,456116.0
2016-10-19 15:40:00,45.34,45.35,45.28,45.35,1069416.0,35.3937,35.4015,35.3468,35.4015,1069416.0
2016-10-19 15:50:00,45.35,45.36,45.26,45.28,1819876.0,35.4015,35.4093,35.3312,35.3468,1819876.0
2016-10-20 09:30:00,44.97,45.29,44.88,45.19,1427582.0,35.1048,35.3546,35.0346,35.2766,1427582.0
2016-10-20 09:40:00,45.19,45.25,45.12,45.18,1073651.0,35.2766,35.3234,35.2219,35.2688,1073651.0
2016-10-20 09:50:00,45.17,45.23,45.15,45.18,689092.0,35.261,35.3078,35.2454,35.2688,689092.0
2016-10-20 10:00:00,45.18,45.19,45.08,45.09,1102185.0,35.2688,35.2766,35.1907,35.1985,1102185.0
2016-10-20 10:10:00,45.1,45.12,44.94,44.95,1384289.0,35.2063,35.2219,35.0814,35.0892,1384289.0
2016-10-20 10:20:00,44.95,44.97,44.83,44.9,796996.0,35.0892,35.1048,34.9956,35.0502,796996.0
2016-10-20 10:30:00,44.91,44.91,44.68,44.75,1030886.0,35.058,35.058,34.8785,34.9331,1030886.0
2016-10-20 10:40:00,44.75,44.85,44.74,44.84,735987.0,34.9331,35.0112,34.9253,35.0034,735987.0
2016-10-20 10:50:00,44.84,44.84,44.69,44.74,576085.0,35.0034,35.0034,34.8863,34.9253,576085.0
2016-10-20 11:00:00,44.73,44.76,44.7,44.7,517598.0,34.9175,34.9409,34.8941,34.8941,517598.0
2016-10-20 11:10:00,44.7,44.73,44.66,44.73,648806.0,34.8941,34.9175,34.8628,34.9175,648806.0
2016-10-20 11:20:00,44.73,44.82,44.72,44.8,676757.0,34.9175,34.9877,34.9097,34.9721,676757.0
2016-10-20 11:30:00,44.79,44.87,44.76,44.85,583567.0,34.9643,35.0268,34.9409,35.0112,583567.0
2016-10-20 11:40:00,44.86,44.86,44.8,44.82,539788.0,35.019,35.019,34.9721,34.9877,539788.0
2016-10-20 11:50:00,44.82,44.91,44.77,44.91,697381.0,34.9877,35.058,34.9487,35.058,697381.0
2016-10-20 12:00:00,44.91,44.99,44.9,44.94,529431.0,35.058,35.1205,35.0502,35.0814,529431.0
2016-10-20 12:10:00,44.94,44.97,44.88,44.97,461265.0,35.0814,35.1048,35.0346,35.1048,461265.0
2016-10-20 12:20:00,44.96,44.97,44.87,44.9,548080.0,35.097,35.1048,35.0268,35.0502,548080.0
2016-10-20 12:30:00,44.9,45.03,44.89,45.03,347430.0,35.0502,35.1517,35.0424,35.1517,347430.0
2016-10-20 12:40:00,45.03,45.06,44.97,44.99,616449.0,35.1517,35.1751,35.1048,35.1205,616449.0
2016-10-20 12:50:00,44.99,44.99,44.97,44.99,255880.0,35.1205,35.1205,35.1048,35.1205,255880.0
2016-10-20 13:00:00,44.98,45.01,44.98,45.0,340128.0,35.1126,35.1361,35.1126,35.1283,340128.0
2016-10-20 13:10:00,45.0,45.0,44.98,44.98,309635.0,35.1283,35.1283,35.1126,35.1126,309635.0
2016-10-20 13:20:00,44.99,45.0,44.98,44.99,411505.0,35.1205,35.1283,35.1126,35.1205,411505.0
2016-10-20 13:30:00,44.99,45.01,44.98,45.01,512471.0,35.1205,35.1361,35.1126,35.1361,512471.0
2016-10-20 13:40:00,45.01,45.04,44.97,45.0,796308.0,35.1361,35.1595,35.1048,35.1283,796308.0
2016-10-20 13:50:00,45.0,45.03,44.93,45.02,376417.0,35.1283,35.1517,35.0736,35.1439,376417.0
2016-10-20 14:00:00,45.03,45.08,45.01,45.03,290309.0,35.1517,35.1907,35.1361,35.1517,290309.0
2016-10-20 14:10:00,45.04,45.05,45.02,45.03,276113.0,35.1595,35.1673,35.1439,35.1517,276113.0
2016-10-20 14:20:00,45.02,45.03,44.99,45.0,441636.0,35.1439,35.1517,35.1205,35.1283,441636.0
2016-10-20 14:30:00,45.0,45.02,44.97,45.01,254350.0,35.1283,35.1439,35.1048,35.1361,254350.0
2016-10-20 14:40:00,45.01,45.05,44.99,45.04,735018.0,35.1361,35.1673,35.1205,35.1595,735018.0
2016-10-20 14:50:00,45.05,45.05,44.99,45.0,412810.0,35.1673,35.1673,35.1205,35.1283,412810.0
2016-10-20 15:00:00,45.0,45.06,44.97,45.06,451099.0,35.1283,35.1751,35.1048,35.1751,451099.0
2016-10-20 15:10:00,45.06,45.06,45.0,45.0,545390.0,35.1751,35.1751,35.1283,35.1283,545390.0
2016-10-20 15:20:00,45.01,45.02,44.97,44.99,532231.0,35.1361,35.1439,35.1048,35.1205,532231.0
2016-10-20 15:30:00,44.99,44.99,44.95,44.98,538407.0,35.1205,35.1205,35.0892,35.1126,538407.0
2016-10-20 15:40:00,44.98,45.0,44.97,44.98,842647.0,35.1126,35.1283,35.1048,35.1126,842647.0
2016-10-20 15:50:00,44.98,45.0,44.93,44.93,1794535.0,35.1126,35.1283,35.0736,35.0736,1794535.0
2016-10-21 09:30:00,44.74,44.9,44.66,44.86,2223721.0,34.9253,35.0502,34.8628,35.019,2223721.0
2016-10-21 09:40:00,44.86,44.95,44.82,44.94,786062.0,35.019,35.0892,34.9877,35.0814,786062.0
2016-10-21 09:50:00,44.93,45.08,44.91,44.99,690817.0,35.0736,35.1907,35.058,35.1205,690817.0
2016-10-21 10:00:00,44.99,45.01,44.89,44.92,501211.0,35.1205,35.1361,35.0424,35.0658,501211.0
2016-10-21 10:10:00,44.92,45.01,44.85,44.98,675640.0,35.0658,35.1361,35.0112,35.1126,675640.0
2016-10-21 10:20:00,44.98,44.99,44.92,44.95,296697.0,35.1126,35.1205,35.0658,35.0892,296697.0
2016-10-21 10:30:00,44.96,44.98,44.95,44.96,357851.0,35.097,35.1126,35.0892,35.097,357851.0
2016-10-21 10:40:00,44.96,45.02,44.94,45.01,609038.0,35.097,35.1439,35.0814,35.1361,609038.0
2016-10-21 10:50:00,45.02,45.1,45.0,45.09,429646.0,35.1439,35.2063,35.1283,35.1985,429646.0
2016-10-21 11:00:00,45.09,45.15,45.08,45.11,409854.0,35.1985,35.2454,35.1907,35.2141,409854.0
2016-10-21 11:10:00,45.11,45.14,45.03,45.05,458638.0,35.2141,35.2375,35.1517,35.1673,458638.0
2016-10-21 11:20:00,45.05,45.13,45.04,45.11,249861.0,35.1673,35.2297,35.1595,35.2141,249861.0
2016-10-21 11:30:00,45.1,45.11,45.08,45.09,310476.0,35.2063,35.2141,35.1907,35.1985,310476.0
2016-10-21 11:40:00,45.09,45.19,45.09,45.19,227461.0,35.1985,35.2766,35.1985,35.2766,227461.0
2016-10-21 11:50:00,45.19,45.24,45.17,45.21,346738.0,35.2766,35.3156,35.261,35.2922,346738.0
2016-10-21 12:00:00,45.22,45.23,45.21,45.22,336614.0,35.3,35.3078,35.2922,35.3,336614.0
2016-10-21 12:10:00,45.22,45.27,45.22,45.26,358537.0,35.3,35.339,35.3,35.3312,358537.0
2016-10-21 12:20:00,45.27,45.27,45.24,45.27,411790.0,35.339,35.339,35.3156,35.339,411790.0
2016-10-21 12:30:00,45.26,45.29,45.23,45.28,320980.0,35.3312,35.3546,35.3078,35.3468,320980.0
2016-10-21 12:40:00,45.28,45.3,45.23,45.23,259271.0,35.3468,35.3624,35.3078,35.3078,259271.0
2016-10-21 12:50:00,45.23,45.24,45.13,45.14,224996.0,35.3078,35.3156,35.2297,35.2375,224996.0
2016-10-21 13:00:00,45.13,45.14,45.08,45.09,200569.0,35.2297,35.2375,35.1907,35.1985,200569.0
2016-10-21 13:10:00,45.09,45.11,45.04,45.04,163097.0,35.1985,35.2141,35.1595,35.1595,163097.0
2016-10-21 13:20:00,45.04,45.06,45.04,45.04,92499.0,35.1595,35.1751,35.1595,35.1595,92499.0
2016-10-21 13:30:00,45.04,45.05,44.99,45.04,244321.0,35.1595,35.1673,35.1205,35.1595,244321.0
2016-10-21 13:40:00,45.04,45.05,45.0,45.04,209689.0,35.1595,35.1673,35.1283,35.1595,209689.0
2016-10-21 13:50:00,45.04,45.04,44.98,45.02,203586.0,35.1595,35.1595,35.1126,35.1439,203586.0
2016-10-21 14:00:00,45.01,45.03,45.0,45.01,167040.0,35.1361,35.1517,35.1283,35.1361,167040.0
2016-10-21 14:10:00,45.01,45.08,45.01,45.05,381971.0,35.1361,35.1907,35.1361,35.1673,381971.0
2016-10-21 14:20:00,45.04,45.07,45.03,45.07,305014.0,35.1595,35.1829,35.1517,35.1829,305014.0
2016-10-21 14:30:00,45.07,45.17,45.05,45.16,442966.0,35.1829,35.261,35.1673,35.2532,442966.0
2016-10-21 14:40:00,45.16,45.18,45.12,45.13,284323.0,35.2532,35.2688,35.2219,35.2297,284323.0
2016-10-21 14:50:00,45.13,45.24,45.13,45.24,547062.0,35.2297,35.3156,35.2297,35.3156,547062.0
2016-10-21 15:00:00,45.24,45.28,45.23,45.27,483272.0,35.3156,35.3468,35.3078,35.339,483272.0
2016-10-21 15:10:00,45.26,45.27,45.2,45.21,390707.0,35.3312,35.339,35.2844,35.2922,390707.0
2016-10-21 15:20:00,45.21,45.28,45.2,45.27,601134.0,35.2922,35.3468,35.2844,35.339,601134.0
2016-10-21 15:30:00,45.27,45.27,45.19,45.2,499723.0,35.339,35.339,35.2766,35.2844,499723.0
2016-10-21 15:40:00,45.2,45.21,45.18,45.19,491512.0,35.2844,35.2922,35.2688,35.2766,491512.0
2016-10-21 15:50:00,45.18,45.21,45.09,45.1,2128367.0,35.2688,35.2922,35.1985,35.2063,2128367.0
2016-10-24 09:30:00,45.45,45.58,45.4,45.54,1099827.0,35.4795,35.581,35.4405,35.5498,1099827.0
2016-10-24 09:40:00,45.55,45.55,45.47,45.52,864575.0,35.5576,35.5576,35.4952,35.5342,864575.0
2016-10-24 09:50:00,45.52,45.58,45.5,45.55,446611.0,35.5342,35.581,35.5186,35.5576,446611.0
2016-10-24 10:00:00,45.55,45.56,45.43,45.44,380530.0,35.5576,35.5654,35.4639,35.4717,380530.0
2016-10-24 10:10:00,45.43,45.51,45.43,45.46,1266021.0,35.4639,35.5264,35.4639,35.4873,1266021.0
2016-10-24 10:20:00,45.45,45.48,45.38,45.38,752722.0,35.4795,35.503,35.4249,35.4249,752722.0
2016-10-24 10:30:00,45.39,45.41,45.35,45.4,240091.0,35.4327,35.4483,35.4015,35.4405,240091.0
2016-10-24 10:40:00,45.39,45.42,45.29,45.41,403005.0,35.4327,35.4561,35.3546,35.4483,403005.0
2016-10-24 10:50:00,45.42,45.52,45.42,45.48,656390.0,35.4561,35.5342,35.4561,35.503,656390.0
2016-10-24 11:00:00,45.48,45.54,45.48,45.48,314808.0,35.503,35.5498,35.503,35.503,314808.0
2016-10-24 11:10:00,45.48,45.52,45.47,45.52,260433.0,35.503,35.5342,35.4952,35.5342,260433.0
2016-10-24 11:20:00,45.52,45.55,45.51,45.55,299134.0,35.5342,35.5576,35.5264,35.5576,299134.0
2016-10-24 11:30:00,45.55,45.55,45.52,45.53,368292.0,35.5576,35.5576,35.5342,35.542,368292.0
2016-10-24 11:40:00,45.53,45.54,45.49,45.51,296805.0,35.542,35.5498,35.5108,35.5264,296805.0
2016-10-24 11:50:00,45.51,45.53,45.48,45.5,504852.0,35.5264,35.542,35.503,35.5186,504852.0
2016-10-24 12:00:00,45.49,45.51,45.47,45.48,196660.0,35.5108,35.5264,35.4952,35.503,196660.0
2016-10-24 12:10:00,45.48,45.53,45.41,45.46,618669.0,35.503,35.542,35.4483,35.4873,618669.0
2016-10-24 12:20:00,45.46,45.48,45.41,45.41,289319.0,35.4873,35.503,35.4483,35.4483,289319.0
2016-10-24 12:30:00,45.41,45.43,45.41,45.42,188435.0,35.4483,35.4639,35.4483,35.4561,188435.0
2016-10-24 12:40:00,45.41,45.43,45.37,45.41,314781.0,35.4483,35.4639,35.4171,35.4483,314781.0
2016-10-24 12:50:00,45.42,45.47,45.41,45.46,218615.0,35.4561,35.4952,35.4483,35.4873,218615.0
2016-10-24 13:00:00,45.46,45.48,45.43,45.48,278360.0,35.4873,35.503,35.4639,35.503,278360.0
2016-10-24 13:10:00,45.48,45.51,45.47,45.51,269497.0,35.503,35.5264,35.4952,35.5264,269497.0
2016-10-24 13:20:00,45.51,45.53,45.49,45.52,209461.0,35.5264,35.542,35.5108,35.5342,209461.0
2016-10-24 13:30:00,45.53,45.55,45.52,45.54,228427.0,35.542,35.5576,35.5342,35.5498,228427.0
2016-10-24 13:40:00,45.54,45.56,45.53,45.55,196027.0,35.5498,35.5654,35.542,35.5576,196027.0
2016-10-24 13:50:00,45.56,45.59,45.55,45.55,242126.0,35.5654,35.5888,35.5576,35.5576,242126.0
2016-10-24 14:00:00,45.55,45.59,45.55,45.56,344635.0,35.5576,35.5888,35.5576,35.5654,344635.0
2016-10-24 14:10:00,45.57,45.58,45.53,45.58,231311.0,35.5732,35.581,35.542,35.581,231311.0
2016-10-24 14:20:00,45.58,45.61,45.57,45.61,277018.0,35.581,35.6044,35.5732,35.6044,277018.0
2016-10-24 14:30:00,45.61,45.68,45.59,45.66,448184.0,35.6044,35.6591,35.5888,35.6435,448184.0
2016-10-24 14:40:00,45.66,45.67,45.6,45.64,420361.0,35.6435,35.6513,35.5966,35.6279,420361.0
2016-10-24 14:50:00,45.64,45.67,45.63,45.67,222277.0,35.6279,35.6513,35.6201,35.6513,222277.0
2016-10-24 15:00:00,45.66,45.68,45.65,45.65,409588.0,35.6435,35.6591,35.6357,35.6357,409588.0
2016-10-24 15:10:00,45.65,45.66,45.54,45.56,447677.0,35.6357,35.6435,35.5498,35.5654,447677.0
2016-10-24 15:20:00,45.55,45.59,45.51,45.58,536636.0,35.5576,35.5888,35.5264,35.581,536636.0
2016-10-24 15:30:00,45.58,45.58,45.55,45.57,458388.0,35.581,35.581,35.5576,35.5732,458388.0
2016-10-24 15:40:00,45.57,45.58,45.51,45.54,748467.0,35.5732,35.581,35.5264,35.5498,748467.0
2016-10-24 15:50:00,45.54,45.58,45.51,45.51,1129465.0,35.5498,35.581,35.5264,35.5264,1129465.0
2016-10-25 09:30:00,45.47,45.66,45.41,45.65,885910.0,35.4952,35.6435,35.4483,35.6357,885910.0
2016-10-25 09:40:00,45.65,45.68,45.53,45.58,597944.0,35.6357,35.6591,35.542,35.581,597944.0
2016-10-25 09:50:00,45.58,45.64,45.49,45.63,383039.0,35.581,35.6279,35.5108,35.6201,383039.0
2016-10-25 10:00:00,45.63,45.75,45.62,45.75,573102.0,35.6201,35.7137,35.6122,35.7137,573102.0
2016-10-25 10:10:00,45.75,45.79,45.65,45.74,612453.0,35.7137,35.745,35.6357,35.7059,612453.0
2016-10-25 10:20:00,45.74,45.8,45.69,45.7,686440.0,35.7059,35.7528,35.6669,35.6747,686440.0
2016-10-25 10:30:00,45.69,45.73,45.64,45.64,691415.0,35.6669,35.6981,35.6279,35.6279,691415.0
2016-10-25 10:40:00,45.64,45.72,45.59,45.6,857110.0,35.6279,35.6903,35.5888,35.5966,857110.0
2016-10-25 10:50:00,45.59,45.63,45.54,45.55,562039.0,35.5888,35.6201,35.5498,35.5576,562039.0
2016-10-25 11:00:00,45.56,45.58,45.55,45.56,298432.0,35.5654,35.581,35.5576,35.5654,298432.0
2016-10-25 11:10:00,45.55,45.62,45.52,45.6,383749.0,35.5576,35.6122,35.5342,35.5966,383749.0
2016-10-25 11:20:00,45.6,45.61,45.55,45.59,294724.0,35.5966,35.6044,35.5576,35.5888,294724.0
2016-10-25 11:30:00,45.59,45.64,45.57,45.63,326471.0,35.5888,35.6279,35.5732,35.6201,326471.0
2016-10-25 11:40:00,45.63,45.74,45.62,45.74,440337.0,35.6201,35.7059,35.6122,35.7059,440337.0
2016-10-25 11:50:00,45.74,45.75,45.65,45.66,380483.0,35.7059,35.7137,35.6357,35.6435,380483.0
2016-10-25 12:00:00,45.66,45.74,45.65,45.7,393096.0,35.6435,35.7059,35.6357,35.6747,393096.0
2016-10-25 12:10:00,45.69,45.71,45.61,45.68,416412.0,35.6669,35.6825,35.6044,35.6591,416412.0
2016-10-25 12:20:00,45.68,45.7,45.65,45.68,301018.0,35.6591,35.6747,35.6357,35.6591,301018.0
2016-10-25 12:30:00,45.68,45.72,45.67,45.71,283094.0,35.6591,35.6903,35.6513,35.6825,283094.0
2016-10-25 12:40:00,45.72,45.72,45.68,45.68,190487.0,35.6903,35.6903,35.6591,35.6591,190487.0
2016-10-25 12:50:00,45.68,45.7,45.64,45.69,252778.0,35.6591,35.6747,35.6279,35.6669,252778.0
2016-10-25 13:00:00,45.69,45.72,45.66,45.72,234907.0,35.6669,35.6903,35.6435,35.6903,234907.0
2016-10-25 13:10:00,45.72,45.75,45.7,45.75,291135.0,35.6903,35.7137,35.6747,35.7137,291135.0
2016-10-25 13:20:00,45.75,45.78,45.74,45.75,436266.0,35.7137,35.7371,35.7059,35.7137,436266.0
2016-10-25 13:30:00,45.75,45.76,45.7,45.73,383397.0,35.7137,35.7215,35.6747,35.6981,383397.0
2016-10-25 13:40:00,45.73,45.76,45.73,45.73,225939.0,35.6981,35.7215,35.6981,35.6981,225939.0
2016-10-25 13:50:00,45.74,45.76,45.73,45.76,274372.0,35.7059,35.7215,35.6981,35.7215,274372.0
2016-10-25 14:00:00,45.76,45.76,45.75,45.76,180356.0,35.7215,35.7215,35.7137,35.7215,180356.0
2016-10-25 14:10:00,45.76,45.76,45.7,45.72,407981.0,35.7215,35.7215,35.6747,35.6903,407981.0
2016-10-25 14:20:00,45.71,45.74,45.71,45.74,275315.0,35.6825,35.7059,35.6825,35.7059,275315.0
2016-10-25 14:30:00,45.74,45.74,45.71,45.73,266803.0,35.7059,35.7059,35.6825,35.6981,266803.0
2016-10-25 14:40:00,45.73,45.74,45.71,45.72,283408.0,35.6981,35.7059,35.6825,35.6903,283408.0
2016-10-25 14:50:00,45.71,45.73,45.67,45.67,531855.0,35.6825,35.6981,35.6513,35.6513,531855.0
2016-10-25 15:00:00,45.67,45.69,45.65,45.66,469685.0,35.6513,35.6669,35.6357,35.6435,469685.0
2016-10-25 15:10:00,45.66,45.69,45.65,45.68,547705.0,35.6435,35.6669,35.6357,35.6591,547705.0
2016-10-25 15:20:00,45.69,45.71,45.68,45.71,402525.0,35.6669,35.6825,35.6591,35.6825,402525.0
2016-10-25 15:30:00,45.71,45.72,45.7,45.71,436236.0,35.6825,35.6903,35.6747,35.6825,436236.0
2016-10-25 15:40:00,45.71,45.72,45.66,45.68,793346.0,35.6825,35.6903,35.6435,35.6591,793346.0
2016-10-25 15:50:00,45.68,45.74,45.67,45.73,2004133.0,35.6591,35.7059,35.6513,35.6981,2004133.0
2016-10-26 09:30:00,45.46,45.58,45.44,45.56,1170122.0,35.4873,35.581,35.4717,35.5654,1170122.0
2016-10-26 09:40:00,45.56,45.67,45.55,45.6,650706.0,35.5654,35.6513,35.5576,35.5966,650706.0
2016-10-26 09:50:00,45.59,45.6,45.51,45.52,490031.0,35.5888,35.5966,35.5264,35.5342,490031.0
2016-10-26 10:00:00,45.52,45.61,45.47,45.58,1141356.0,35.5342,35.6044,35.4952,35.581,1141356.0
2016-10-26 10:10:00,45.58,45.7,45.56,45.69,1088903.0,35.581,35.6747,35.5654,35.6669,1088903.0
2016-10-26 10:20:00,45.7,45.82,45.67,45.79,988026.0,35.6747,35.7684,35.6513,35.745,988026.0
2016-10-26 10:30:00,45.8,45.87,45.79,45.81,428409.0,35.7528,35.8074,35.745,35.7606,428409.0
2016-10-26 10:40:00,45.81,45.83,45.77,45.8,428614.0,35.7606,35.7762,35.7293,35.7528,428614.0
2016-10-26 10:50:00,45.8,45.91,45.8,45.9,782068.0,35.7528,35.8386,35.7528,35.8308,782068.0
2016-10-26 11:00:00,45.89,45.95,45.89,45.91,899287.0,35.823,35.8699,35.823,35.8386,899287.0
2016-10-26 11:10:00,45.91,46.01,45.9,45.99,871597.0,35.8386,35.9167,35.8308,35.9011,871597.0
2016-10-26 11:20:00,45.99,46.02,45.89,45.89,623884.0,35.9011,35.9245,35.823,35.823,623884.0
2016-10-26 11:30:00,45.9,45.99,45.89,45.93,671522.0,35.8308,35.9011,35.823,35.8542,671522.0
2016-10-26 11:40:00,45.93,45.99,45.88,45.98,298086.0,35.8542,35.9011,35.8152,35.8933,298086.0
2016-10-26 11:50:00,45.98,46.0,45.93,45.95,299118.0,35.8933,35.9089,35.8542,35.8699,299118.0
2016-10-26 12:00:00,45.95,46.0,45.91,46.0,343645.0,35.8699,35.9089,35.8386,35.9089,343645.0
2016-10-26 12:10:00,46.0,46.05,45.97,45.98,462728.0,35.9089,35.9479,35.8855,35.8933,462728.0
2016-10-26 12:20:00,45.99,46.04,45.98,46.02,605034.0,35.9011,35.9401,35.8933,35.9245,605034.0
2016-10-26 12:30:00,46.03,46.09,46.0,46.09,714555.0,35.9323,35.9791,35.9089,35.9791,714555.0
2016-10-26 12:40:00,46.09,46.15,46.09,46.13,281343.0,35.9791,36.026,35.9791,36.0104,281343.0
2016-10-26 12:50:00,46.13,46.17,46.11,46.11,435371.0,36.0104,36.0416,35.9948,35.9948,435371.0
2016-10-26 13:00:00,46.12,46.17,46.1,46.11,534566.0,36.0026,36.0416,35.987,35.9948,534566.0
2016-10-26 13:10:00,46.1,46.11,46.0,46.02,484606.0,35.987,35.9948,35.9089,35.9245,484606.0
2016-10-26 13:20:00,46.02,46.06,46.0,46.06,291040.0,35.9245,35.9557,35.9089,35.9557,291040.0
2016-10-26 13:30:00,46.05,46.08,46.0,46.02,400187.0,35.9479,35.9713,35.9089,35.9245,400187.0
2016-10-26 13:40:00,46.02,46.05,45.99,46.05,340042.0,35.9245,35.9479,35.9011,35.9479,340042.0
2016-10-26 13:50:00,46.05,46.05,45.98,46.04,327132.0,35.9479,35.9479,35.8933,35.9401,327132.0
2016-10-26 14:00:00,46.04,46.05,45.99,46.04,353297.0,35.9401,35.9479,35.9011,35.9401,353297.0
2016-10-26 14:10:00,46.03,46.06,46.01,46.03,319364.0,35.9323,35.9557,35.9167,35.9323,319364.0
2016-10-26 14:20:00,46.03,46.04,45.99,46.03,263165.0,35.9323,35.9401,35.9011,35.9323,263165.0
2016-10-26 14:30:00,46.03,46.06,45.98,46.06,287600.0,35.9323,35.9557,35.8933,35.9557,287600.0
2016-10-26 14:40:00,46.05,46.1,46.04,46.09,465566.0,35.9479,35.987,35.9401,35.9791,465566.0
2016-10-26 14:50:00,46.09,46.13,46.07,46.09,510920.0,35.9791,36.0104,35.9635,35.9791,510920.0
2016-10-26 15:00:00,46.1,46.1,46.02,46.02,339256.0,35.987,35.987,35.9245,35.9245,339256.0
2016-10-26 15:10:00,46.03,46.1,46.01,46.08,518971.0,35.9323,35.987,35.9167,35.9713,518971.0
2016-10-26 15:20:00,46.09,46.11,46.07,46.08,362371.0,35.9791,35.9948,35.9635,35.9713,362371.0
2016-10-26 15:30:00,46.08,46.09,46.05,46.07,567959.0,35.9713,35.9791,35.9479,35.9635,567959.0
2016-10-26 15:40:00,46.07,46.12,46.01,46.12,1327816.0,35.9635,36.0026,35.9167,36.0026,1327816.0
2016-10-26 15:50:00,46.11,46.16,46.09,46.15,1798229.0,35.9948,36.0338,35.9791,36.026,1798229.0
2016-10-27 09:30:00,46.42,46.58,46.34,46.46,1732178.0,36.2368,36.3617,36.1743,36.268,1732178.0
2016-10-27 09:40:00,46.45,46.51,46.39,46.51,1010134.0,36.2602,36.307,36.2133,36.307,1010134.0
2016-10-27 09:50:00,46.5,46.52,46.42,46.51,637858.0,36.2992,36.3148,36.2368,36.307,637858.0
2016-10-27 10:00:00,46.51,46.54,46.41,46.43,620375.0,36.307,36.3304,36.2289,36.2446,620375.0
2016-10-27 10:10:00,46.44,46.45,46.35,46.4,632519.0,36.2524,36.2602,36.1821,36.2211,632519.0
2016-10-27 10:20:00,46.41,46.47,46.35,46.43,467830.0,36.2289,36.2758,36.1821,36.2446,467830.0
2016-10-27 10:30:00,46.43,46.44,46.26,46.28,726548.0,36.2446,36.2524,36.1119,36.1275,726548.0
2016-10-27 10:40:00,46.28,46.42,46.27,46.41,728990.0,36.1275,36.2368,36.1197,36.2289,728990.0
2016-10-27 10:50:00,46.42,46.46,46.42,46.44,321524.0,36.2368,36.268,36.2368,36.2524,321524.0
2016-10-27 11:00:00,46.45,46.48,46.37,46.44,598449.0,36.2602,36.2836,36.1977,36.2524,598449.0
2016-10-27 11:10:00,46.45,46.5,46.42,46.48,372539.0,36.2602,36.2992,36.2368,36.2836,372539.0
2016-10-27 11:20:00,46.48,46.53,46.41,46.44,413062.0,36.2836,36.3226,36.2289,36.2524,413062.0
2016-10-27 11:30:00,46.43,46.51,46.38,46.4,311256.0,36.2446,36.307,36.2055,36.2211,311256.0
2016-10-27 11:40:00,46.4,46.54,46.39,46.51,321313.0,36.2211,36.3304,36.2133,36.307,321313.0
2016-10-27 11:50:00,46.5,46.61,46.48,46.61,366482.0,36.2992,36.3851,36.2836,36.3851,366482.0
2016-10-27 12:00:00,46.61,46.67,46.59,46.65,553060.0,36.3851,36.4319,36.3695,36.4163,553060.0
2016-10-27 12:10:00,46.65,46.67,46.59,46.6,631005.0,36.4163,36.4319,36.3695,36.3773,631005.0
2016-10-27 12:20:00,46.6,46.65,46.6,46.63,364551.0,36.3773,36.4163,36.3773,36.4007,364551.0
2016-10-27 12:30:00,46.63,46.63,46.47,46.59,510662.0,36.4007,36.4007,36.2758,36.3695,510662.0
2016-10-27 12:40:00,46.59,46.64,46.54,46.63,474384.0,36.3695,36.4085,36.3304,36.4007,474384.0
2016-10-27 12:50:00,46.62,46.67,46.6,46.64,388949.0,36.3929,36.4319,36.3773,36.4085,388949.0
2016-10-27 13:00:00,46.64,46.67,46.63,46.64,359608.0,36.4085,36.4319,36.4007,36.4085,359608.0
2016-10-27 13:10:00,46.64,46.68,46.62,46.66,451227.0,36.4085,36.4397,36.3929,36.4241,451227.0
2016-10-27 13:20:00,46.65,46.69,46.65,46.67,392169.0,36.4163,36.4475,36.4163,36.4319,392169.0
2016-10-27 13:30:00,46.66,46.68,46.65,46.66,459169.0,36.4241,36.4397,36.4163,36.4241,459169.0
2016-10-27 13:40:00,46.66,46.68,46.64,46.65,329621.0,36.4241,36.4397,36.4085,36.4163,329621.0
2016-10-27 13:50:00,46.65,46.69,46.63,46.65,243274.0,36.4163,36.4475,36.4007,36.4163,243274.0
2016-10-27 14:00:00,46.64,46.67,46.63,46.64,406659.0,36.4085,36.4319,36.4007,36.4085,406659.0
2016-10-27 14:10:00,46.64,46.77,46.62,46.75,1598591.0,36.4085,36.51,36.3929,36.4944,1598591.0
2016-10-27 14:20:00,46.75,46.81,46.71,46.8,455734.0,36.4944,36.5412,36.4631,36.5334,455734.0
2016-10-27 14:30:00,46.79,46.81,46.73,46.81,539666.0,36.5256,36.5412,36.4787,36.5412,539666.0
2016-10-27 14:40:00,46.8,46.81,46.76,46.78,290759.0,36.5334,36.5412,36.5022,36.5178,290759.0
2016-10-27 14:50:00,46.79,46.8,46.69,46.7,598767.0,36.5256,36.5334,36.4475,36.4553,598767.0
2016-10-27 15:00:00,46.7,46.74,46.64,46.64,386085.0,36.4553,36.4866,36.4085,36.4085,386085.0
2016-10-27 15:10:00,46.64,46.64,46.56,46.56,364532.0,36.4085,36.4085,36.346,36.346,364532.0
2016-10-27 15:20:00,46.56,46.6,46.52,46.59,433339.0,36.346,36.3773,36.3148,36.3695,433339.0
2016-10-27 15:30:00,46.59,46.59,46.46,46.48,598516.0,36.3695,36.3695,36.268,36.2836,598516.0
2016-10-27 15:40:00,46.48,46.51,46.43,46.48,640459.0,36.2836,36.307,36.2446,36.2836,640459.0
2016-10-27 15:50:00,46.48,46.48,46.36,46.41,1938182.0,36.2836,36.2836,36.1899,36.2289,1938182.0
2016-10-28 09:30:00,46.57,46.64,46.38,46.45,883612.0,36.3538,36.4085,36.2055,36.2602,883612.0
2016-10-28 09:40:00,46.45,46.45,46.35,46.35,565057.0,36.2602,36.2602,36.1821,36.1821,565057.0
2016-10-28 09:50:00,46.35,46.39,46.23,46.34,916691.0,36.1821,36.2133,36.0884,36.1743,916691.0
2016-10-28 10:00:00,46.34,46.35,46.16,46.2,835006.0,36.1743,36.1821,36.0338,36.065,835006.0
2016-10-28 10:10:00,46.21,46.26,46.17,46.24,381986.0,36.0728,36.1119,36.0416,36.0962,381986.0
2016-10-28 10:20:00,46.25,46.34,46.23,46.29,336277.0,36.104,36.1743,36.0884,36.1353,336277.0
2016-10-28 10:30:00,46.29,46.39,46.24,46.38,494293.0,36.1353,36.2133,36.0962,36.2055,494293.0
2016-10-28 10:40:00,46.38,46.41,46.31,46.33,286802.0,36.2055,36.2289,36.1509,36.1665,286802.0
2016-10-28 10:50:00,46.33,46.34,46.21,46.22,234667.0,36.1665,36.1743,36.0728,36.0806,234667.0
2016-10-28 11:00:00,46.22,46.34,46.21,46.31,322064.0,36.0806,36.1743,36.0728,36.1509,322064.0
2016-10-28 11:10:00,46.32,46.33,46.27,46.29,199215.0,36.1587,36.1665,36.1197,36.1353,199215.0
2016-10-28 11:20:00,46.29,46.35,46.27,46.29,176732.0,36.1353,36.1821,36.1197,36.1353,176732.0
2016-10-28 11:30:00,46.29,46.3,46.22,46.25,220572.0,36.1353,36.1431,36.0806,36.104,220572.0
2016-10-28 11:40:00,46.25,46.28,46.21,46.27,214126.0,36.104,36.1275,36.0728,36.1197,214126.0
2016-10-28 11:50:00,46.26,46.27,46.2,46.22,213908.0,36.1119,36.1197,36.065,36.0806,213908.0
2016-10-28 12:00:00,46.22,46.23,46.18,46.22,263937.0,36.0806,36.0884,36.0494,36.0806,263937.0
2016-10-28 12:10:00,46.22,46.23,46.17,46.22,208274.0,36.0806,36.0884,36.0416,36.0806,208274.0
2016-10-28 12:20:00,46.22,46.26,46.19,46.22,303262.0,36.0806,36.1119,36.0572,36.0806,303262.0
2016-10-28 12:30:00,46.22,46.28,46.2,46.26,285688.0,36.0806,36.1275,36.065,36.1119,285688.0
2016-10-28 12:40:00,46.26,46.36,46.26,46.33,264044.0,36.1119,36.1899,36.1119,36.1665,264044.0
2016-10-28 12:50:00,46.33,46.36,46.32,46.34,146924.0,36.1665,36.1899,36.1587,36.1743,146924.0
2016-10-28 13:00:00,46.34,46.36,46.14,46.15,564205.0,36.1743,36.1899,36.0182,36.026,564205.0
2016-10-28 13:10:00,46.15,46.21,46.1,46.16,521002.0,36.026,36.0728,35.987,36.0338,521002.0
2016-10-28 13:20:00,46.16,46.2,46.08,46.11,436823.0,36.0338,36.065,35.9713,35.9948,436823.0
2016-10-28 13:30:00,46.11,46.12,45.88,45.91,840124.0,35.9948,36.0026,35.8152,35.8386,840124.0
2016-10-28 13:40:00,45.92,46.05,45.92,45.98,541919.0,35.8464,35.9479,35.8464,35.8933,541919.0
2016-10-28 13:50:00,45.97,46.03,45.9,45.95,533361.0,35.8855,35.9323,35.8308,35.8699,533361.0
2016-10-28 14:00:00,45.95,46.03,45.91,46.0,646111.0,35.8699,35.9323,35.8386,35.9089,646111.0
2016-10-28 14:10:00,46.0,46.24,45.96,46.19,873186.0,35.9089,36.0962,35.8777,36.0572,873186.0
2016-10-28 14:20:00,46.19,46.3,46.18,46.27,785460.0,36.0572,36.1431,36.0494,36.1197,785460.0
2016-10-28 14:30:00,46.27,46.36,46.23,46.31,595936.0,36.1197,36.1899,36.0884,36.1509,595936.0
2016-10-28 14:40:00,46.32,46.34,46.22,46.27,593257.0,36.1587,36.1743,36.0806,36.1197,593257.0
2016-10-28 14:50:00,46.27,46.36,46.23,46.33,421024.0,36.1197,36.1899,36.0884,36.1665,421024.0
2016-10-28 15:00:00,46.33,46.34,46.23,46.25,301235.0,36.1665,36.1743,36.0884,36.104,301235.0
2016-10-28 15:10:00,46.25,46.27,46.13,46.23,379712.0,36.104,36.1197,36.0104,36.0884,379712.0
2016-10-28 15:20:00,46.24,46.37,46.22,46.34,461424.0,36.0962,36.1977,36.0806,36.1743,461424.0
2016-10-28 15:30:00,46.33,46.33,46.25,46.26,439213.0,36.1665,36.1665,36.104,36.1119,439213.0
2016-10-28 15:40:00,46.25,46.27,46.17,46.26,625483.0,36.104,36.1197,36.0416,36.1119,625483.0
2016-10-28 15:50:00,46.26,46.3,46.2,46.23,945419.0,36.1119,36.1431,36.065,36.0884,945419.0
2016-10-31 09:30:00,46.4,46.51,46.27,46.48,1051783.0,36.2211,36.307,36.1197,36.2836,1051783.0
2016-10-31 09:40:00,46.49,46.56,46.39,46.43,1238714.0,36.2914,36.346,36.2133,36.2446,1238714.0
2016-10-31 09:50:00,46.43,46.46,46.37,46.39,903149.0,36.2446,36.268,36.1977,36.2133,903149.0
2016-10-31 10:00:00,46.39,46.43,46.36,46.37,292778.0,36.2133,36.2446,36.1899,36.1977,292778.0
2016-10-31 10:10:00,46.37,46.43,46.34,46.39,326579.0,36.1977,36.2446,36.1743,36.2133,326579.0
2016-10-31 10:20:00,46.39,46.42,46.34,46.39,278585.0,36.2133,36.2368,36.1743,36.2133,278585.0
2016-10-31 10:30:00,46.39,46.39,46.2,46.22,342309.0,36.2133,36.2133,36.065,36.0806,342309.0
2016-10-31 10:40:00,46.23,46.25,46.17,46.18,358919.0,36.0884,36.104,36.0416,36.0494,358919.0
2016-10-31 10:50:00,46.18,46.21,46.06,46.1,316181.0,36.0494,36.0728,35.9557,35.987,316181.0
2016-10-31 11:00:00,46.09,46.15,46.07,46.11,338755.0,35.9791,36.026,35.9635,35.9948,338755.0
2016-10-31 11:10:00,46.11,46.16,46.1,46.14,236563.0,35.9948,36.0338,35.987,36.0182,236563.0
2016-10-31 11:20:00,46.14,46.24,46.13,46.22,346418.0,36.0182,36.0962,36.0104,36.0806,346418.0
2016-10-31 11:30:00,46.23,46.3,46.21,46.23,308747.0,36.0884,36.1431,36.0728,36.0884,308747.0
2016-10-31 11:40:00,46.23,46.23,46.18,46.19,185621.0,36.0884,36.0884,36.0494,36.0572,185621.0
2016-10-31 11:50:00,46.19,46.26,46.18,46.24,245945.0,36.0572,36.1119,36.0494,36.0962,245945.0
2016-10-31 12:00:00,46.25,46.26,46.2,46.22,279018.0,36.104,36.1119,36.065,36.0806,279018.0
2016-10-31 12:10:00,46.22,46.26,46.21,46.22,129882.0,36.0806,36.1119,36.0728,36.0806,129882.0
2016-10-31 12:20:00,46.22,46.25,46.2,46.25,244224.0,36.0806,36.104,36.065,36.104,244224.0
2016-10-31 12:30:00,46.25,46.32,46.25,46.28,459659.0,36.104,36.1587,36.104,36.1275,459659.0
2016-10-31 12:40:00,46.29,46.29,46.23,46.28,189947.0,36.1353,36.1353,36.0884,36.1275,189947.0
2016-10-31 12:50:00,46.28,46.3,46.27,46.27,117423.0,36.1275,36.1431,36.1197,36.1197,117423.0
2016-10-31 13:00:00,46.28,46.3,46.21,46.23,121651.0,36.1275,36.1431,36.0728,36.0884,121651.0
2016-10-31 13:10:00,46.23,46.24,46.19,46.21,182151.0,36.0884,36.0962,36.0572,36.0728,182151.0
2016-10-31 13:20:00,46.21,46.24,46.18,46.19,145481.0,36.0728,36.0962,36.0494,36.0572,145481.0
2016-10-31 13:30:00,46.19,46.27,46.18,46.25,143709.0,36.0572,36.1197,36.0494,36.104,143709.0
2016-10-31 13:40:00,46.25,46.26,46.22,46.25,244899.0,36.104,36.1119,36.0806,36.104,244899.0
2016-10-31 13:50:00,46.25,46.27,46.23,46.24,450892.0,36.104,36.1197,36.0884,36.0962,450892.0
2016-10-31 14:00:00,46.24,46.27,46.24,46.25,498337.0,36.0962,36.1197,36.0962,36.104,498337.0
2016-10-31 14:10:00,46.25,46.25,46.16,46.2,594338.0,36.104,36.104,36.0338,36.065,594338.0
2016-10-31 14:20:00,46.2,46.22,46.17,46.18,392727.0,36.065,36.0806,36.0416,36.0494,392727.0
2016-10-31 14:30:00,46.18,46.24,46.15,46.23,313420.0,36.0494,36.0962,36.026,36.0884,313420.0
2016-10-31 14:40:00,46.23,46.24,46.17,46.17,516676.0,36.0884,36.0962,36.0416,36.0416,516676.0
2016-10-31 14:50:00,46.17,46.2,46.14,46.18,233736.0,36.0416,36.065,36.0182,36.0494,233736.0
2016-10-31 15:00:00,46.18,46.18,46.14,46.17,328145.0,36.0494,36.0494,36.0182,36.0416,328145.0
2016-10-31 15:10:00,46.17,46.2,46.14,46.15,258330.0,36.0416,36.065,36.0182,36.026,258330.0
2016-10-31 15:20:00,46.16,46.18,46.11,46.15,315282.0,36.0338,36.0494,35.9948,36.026,315282.0
2016-10-31 15:30:00,46.16,46.19,46.11,46.12,522661.0,36.0338,36.0572,35.9948,36.0026,522661.0
2016-10-31 15:40:00,46.12,46.12,46.03,46.07,968954.0,36.0026,36.0026,35.9323,35.9635,968954.0
2016-10-31 15:50:00,46.07,46.08,46.0,46.02,1914058.0,35.9635,35.9713,35.9089,35.9245,1914058.0
2016-11-01 09:30:00,46.12,46.27,46.12,46.21,750211.0,36.0026,36.1197,36.0026,36.0728,750211.0
2016-11-01 09:40:00,46.21,46.28,46.17,46.25,417253.0,36.0728,36.1275,36.0416,36.104,417253.0
2016-11-01 09:50:00,46.25,46.25,46.16,46.23,490197.0,36.104,36.104,36.0338,36.0884,490197.0
2016-11-01 10:00:00,46.23,46.24,46.16,46.17,450289.0,36.0884,36.0962,36.0338,36.0416,450289.0
2016-11-01 10:10:00,46.16,46.19,46.09,46.15,263615.0,36.0338,36.0572,35.9791,36.026,263615.0
2016-11-01 10:20:00,46.16,46.17,46.09,46.11,334881.0,36.0338,36.0416,35.9791,35.9948,334881.0
2016-11-01 10:30:00,46.11,46.15,46.01,46.03,385242.0,35.9948,36.026,35.9167,35.9323,385242.0
2016-11-01 10:40:00,46.03,46.05,45.97,46.02,494445.0,35.9323,35.9479,35.8855,35.9245,494445.0
2016-11-01 10:50:00,46.02,46.15,45.99,46.14,349384.0,35.9245,36.026,35.9011,36.0182,349384.0
2016-11-01 11:00:00,46.14,46.15,46.06,46.07,336986.0,36.0182,36.026,35.9557,35.9635,336986.0
2016-11-01 11:10:00,46.08,46.08,46.0,46.05,235614.0,35.9713,35.9713,35.9089,35.9479,235614.0
2016-11-01 11:20:00,46.05,46.07,46.02,46.05,183686.0,35.9479,35.9635,35.9245,35.9479,183686.0
2016-11-01 11:30:00,46.04,46.1,45.99,46.07,345814.0,35.9401,35.987,35.9011,35.9635,345814.0
2016-11-01 11:40:00,46.07,46.09,46.01,46.07,327322.0,35.9635,35.9791,35.9167,35.9635,327322.0
2016-11-01 11:50:00,46.06,46.08,45.98,46.0,325268.0,35.9557,35.9713,35.8933,35.9089,325268.0
2016-11-01 12:00:00,46.01,46.06,45.99,46.02,271004.0,35.9167,35.9557,35.9011,35.9245,271004.0
2016-11-01 12:10:00,46.01,46.03,45.94,45.97,347662.0,35.9167,35.9323,35.862,35.8855,347662.0
2016-11-01 12:20:00,45.96,46.04,45.94,45.98,401426.0,35.8777,35.9401,35.862,35.8933,401426.0
2016-11-01 12:30:00,45.98,46.05,45.98,46.04,323526.0,35.8933,35.9479,35.8933,35.9401,323526.0
2016-11-01 12:40:00,46.03,46.06,45.96,45.97,370537.0,35.9323,35.9557,35.8777,35.8855,370537.0
2016-11-01 12:50:00,45.97,46.02,45.95,46.01,203011.0,35.8855,35.9245,35.8699,35.9167,203011.0
2016-11-01 13:00:00,46.01,46.04,45.97,46.0,257802.0,35.9167,35.9401,35.8855,35.9089,257802.0
2016-11-01 13:10:00,46.0,46.01,45.88,45.9,272296.0,35.9089,35.9167,35.8152,35.8308,272296.0
2016-11-01 13:20:00,45.9,45.91,45.82,45.9,469344.0,35.8308,35.8386,35.7684,35.8308,469344.0
2016-11-01 13:30:00,45.89,45.9,45.77,45.8,418374.0,35.823,35.8308,35.7293,35.7528,418374.0
2016-11-01 13:40:00,45.8,45.81,45.69,45.76,332098.0,35.7528,35.7606,35.6669,35.7215,332098.0
2016-11-01 13:50:00,45.76,45.78,45.72,45.75,399244.0,35.7215,35.7371,35.6903,35.7137,399244.0
2016-11-01 14:00:00,45.75,45.76,45.68,45.7,300076.0,35.7137,35.7215,35.6591,35.6747,300076.0
2016-11-01 14:10:00,45.69,45.75,45.6,45.61,401489.0,35.6669,35.7137,35.5966,35.6044,401489.0
2016-11-01 14:20:00,45.61,45.8,45.6,45.77,587489.0,35.6044,35.7528,35.5966,35.7293,587489.0
2016-11-01 14:30:00,45.76,45.86,45.74,45.81,441865.0,35.7215,35.7996,35.7059,35.7606,441865.0
2016-11-01 14:40:00,45.82,45.83,45.73,45.75,334894.0,35.7684,35.7762,35.6981,35.7137,334894.0
2016-11-01 14:50:00,45.74,45.85,45.74,45.77,335803.0,35.7059,35.7918,35.7059,35.7293,335803.0
2016-11-01 15:00:00,45.77,45.82,45.71,45.8,425243.0,35.7293,35.7684,35.6825,35.7528,425243.0
2016-11-01 15:10:00,45.8,45.86,45.71,45.84,433593.0,35.7528,35.7996,35.6825,35.784,433593.0
2016-11-01 15:20:00,45.84,45.89,45.81,45.89,564213.0,35.784,35.823,35.7606,35.823,564213.0
2016-11-01 15:30:00,45.89,45.97,45.87,45.97,444190.0,35.823,35.8855,35.8074,35.8855,444190.0
2016-11-01 15:40:00,45.96,46.11,45.96,46.05,1200986.0,35.8777,35.9948,35.8777,35.9479,1200986.0
2016-11-01 15:50:00,46.05,46.07,45.97,45.99,1285148.0,35.9479,35.9635,35.8855,35.9011,1285148.0
2016-11-02 09:30:00,45.38,45.51,45.27,45.36,1008954.0,35.7225,35.8248,35.6359,35.7067,1008954.0
2016-11-02 09:40:00,45.36,45.38,45.25,45.25,663833.0,35.7067,35.7225,35.6201,35.6201,663833.0
2016-11-02 09:50:00,45.26,45.28,45.21,45.26,512282.0,35.628,35.6437,35.5886,35.628,512282.0
2016-11-02 10:00:00,45.26,45.32,45.19,45.3,622628.0,35.628,35.6752,35.5729,35.6595,622628.0
2016-11-02 10:10:00,45.31,45.32,45.22,45.23,372525.0,35.6674,35.6752,35.5965,35.6044,372525.0
2016-11-02 10:20:00,45.23,45.24,45.18,45.2,600040.0,35.6044,35.6122,35.565,35.5808,600040.0
2016-11-02 10:30:00,45.19,45.2,45.08,45.2,465665.0,35.5729,35.5808,35.4863,35.5808,465665.0
2016-11-02 10:40:00,45.19,45.23,45.15,45.2,368880.0,35.5729,35.6044,35.5414,35.5808,368880.0
2016-11-02 10:50:00,45.2,45.21,45.09,45.11,512109.0,35.5808,35.5886,35.4942,35.5099,512109.0
2016-11-02 11:00:00,45.11,45.2,45.1,45.17,336047.0,35.5099,35.5808,35.502,35.5571,336047.0
2016-11-02 11:10:00,45.17,45.26,45.15,45.23,553845.0,35.5571,35.628,35.5414,35.6044,553845.0
2016-11-02 11:20:00,45.23,45.24,45.15,45.15,355114.0,35.6044,35.6122,35.5414,35.5414,355114.0
2016-11-02 11:30:00,45.16,45.17,45.11,45.15,265446.0,35.5493,35.5571,35.5099,35.5414,265446.0
2016-11-02 11:40:00,45.15,45.21,45.11,45.2,298596.0,35.5414,35.5886,35.5099,35.5808,298596.0
2016-11-02 11:50:00,45.2,45.24,45.18,45.19,397955.0,35.5808,35.6122,35.565,35.5729,397955.0
2016-11-02 12:00:00,45.19,45.21,45.16,45.16,355104.0,35.5729,35.5886,35.5493,35.5493,355104.0
2016-11-02 12:10:00,45.16,45.2,45.15,45.19,315165.0,35.5493,35.5808,35.5414,35.5729,315165.0
2016-11-02 12:20:00,45.2,45.25,45.17,45.22,297219.0,35.5808,35.6201,35.5571,35.5965,297219.0
2016-11-02 12:30:00,45.22,45.23,45.17,45.19,180894.0,35.5965,35.6044,35.5571,35.5729,180894.0
2016-11-02 12:40:00,45.21,45.27,45.2,45.25,327630.0,35.5886,35.6359,35.5808,35.6201,327630.0
2016-11-02 12:50:00,45.25,45.26,45.22,45.24,206107.0,35.6201,35.628,35.5965,35.6122,206107.0
2016-11-02 13:00:00,45.25,45.27,45.15,45.16,242195.0,35.6201,35.6359,35.5414,35.5493,242195.0
2016-11-02 13:10:00,45.16,45.19,45.07,45.09,553414.0,35.5493,35.5729,35.4784,35.4942,553414.0
2016-11-02 13:20:00,45.09,45.18,45.09,45.16,235741.0,35.4942,35.565,35.4942,35.5493,235741.0
2016-11-02 13:30:00,45.16,45.18,45.11,45.12,225990.0,35.5493,35.565,35.5099,35.5178,225990.0
2016-11-02 13:40:00,45.13,45.19,45.1,45.18,281065.0,35.5257,35.5729,35.502,35.565,281065.0
2016-11-02 13:50:00,45.18,45.29,45.17,45.2,582736.0,35.565,35.6516,35.5571,35.5808,582736.0
2016-11-02 14:00:00,45.2,45.29,45.08,45.11,733270.0,35.5808,35.6516,35.4863,35.5099,733270.0
2016-11-02 14:10:00,45.11,45.36,45.08,45.34,478133.0,35.5099,35.7067,35.4863,35.691,478133.0
2016-11-02 14:20:00,45.34,45.44,45.28,45.32,426376.0,35.691,35.7697,35.6437,35.6752,426376.0
2016-11-02 14:30:00,45.32,45.4,45.29,45.34,333462.0,35.6752,35.7382,35.6516,35.691,333462.0
2016-11-02 14:40:00,45.34,45.4,45.31,45.32,345780.0,35.691,35.7382,35.6674,35.6752,345780.0
2016-11-02 14:50:00,45.32,45.32,45.21,45.23,425071.0,35.6752,35.6752,35.5886,35.6044,425071.0
2016-11-02 15:00:00,45.22,45.31,45.2,45.31,314552.0,35.5965,35.6674,35.5808,35.6674,314552.0
2016-11-02 15:10:00,45.31,45.32,45.24,45.25,306654.0,35.6674,35.6752,35.6122,35.6201,306654.0
2016-11-02 15:20:00,45.25,45.35,45.24,45.35,372172.0,35.6201,35.6988,35.6122,35.6988,372172.0
2016-11-02 15:30:00,45.35,45.35,45.27,45.28,398814.0,35.6988,35.6988,35.6359,35.6437,398814.0
2016-11-02 15:40:00,45.28,45.34,45.24,45.28,608626.0,35.6437,35.691,35.6122,35.6437,608626.0
2016-11-02 15:50:00,45.28,45.3,45.19,45.25,1295735.0,35.6437,35.6595,35.5729,35.6201,1295735.0
2016-11-03 09:30:00,45.33,45.48,45.25,45.47,595462.0,35.6831,35.8012,35.6201,35.7933,595462.0
2016-11-03 09:40:00,45.46,45.49,45.38,45.41,476813.0,35.7854,35.809,35.7225,35.7461,476813.0
2016-11-03 09:50:00,45.4,45.49,45.39,45.49,329336.0,35.7382,35.809,35.7303,35.809,329336.0
2016-11-03 10:00:00,45.48,45.57,45.43,45.55,513328.0,35.8012,35.872,35.7618,35.8563,513328.0
2016-11-03 10:10:00,45.56,45.6,45.5,45.53,525586.0,35.8641,35.8956,35.8169,35.8405,525586.0
2016-11-03 10:20:00,45.53,45.61,45.52,45.58,664346.0,35.8405,35.9035,35.8327,35.8799,664346.0
2016-11-03 10:30:00,45.58,45.72,45.56,45.7,565440.0,35.8799,35.9901,35.8641,35.9744,565440.0
2016-11-03 10:40:00,45.7,45.79,45.68,45.75,430808.0,35.9744,36.0452,35.9586,36.0137,430808.0
2016-11-03 10:50:00,45.75,45.78,45.63,45.66,302851.0,36.0137,36.0373,35.9193,35.9429,302851.0
2016-11-03 11:00:00,45.66,45.67,45.58,45.64,268292.0,35.9429,35.9507,35.8799,35.9271,268292.0
2016-11-03 11:10:00,45.63,45.66,45.52,45.57,348333.0,35.9193,35.9429,35.8327,35.872,348333.0
2016-11-03 11:20:00,45.58,45.58,45.49,45.52,246622.0,35.8799,35.8799,35.809,35.8327,246622.0
2016-11-03 11:30:00,45.52,45.57,45.49,45.52,416865.0,35.8327,35.872,35.809,35.8327,416865.0
2016-11-03 11:40:00,45.52,45.53,45.45,45.49,257496.0,35.8327,35.8405,35.7776,35.809,257496.0
2016-11-03 11:50:00,45.49,45.5,45.43,45.45,181104.0,35.809,35.8169,35.7618,35.7776,181104.0
2016-11-03 12:00:00,45.45,45.49,45.42,45.45,240831.0,35.7776,35.809,35.7539,35.7776,240831.0
2016-11-03 12:10:00,45.45,45.47,45.39,45.39,208661.0,35.7776,35.7933,35.7303,35.7303,208661.0
2016-11-03 12:20:00,45.4,45.42,45.32,45.35,288174.0,35.7382,35.7539,35.6752,35.6988,288174.0
2016-11-03 12:30:00,45.35,45.36,45.25,45.27,238006.0,35.6988,35.7067,35.6201,35.6359,238006.0
2016-11-03 12:40:00,45.28,45.32,45.25,45.28,202840.0,35.6437,35.6752,35.6201,35.6437,202840.0
2016-11-03 12:50:00,45.27,45.38,45.27,45.35,166450.0,35.6359,35.7225,35.6359,35.6988,166450.0
2016-11-03 13:00:00,45.34,45.36,45.32,45.35,101988.0,35.691,35.7067,35.6752,35.6988,101988.0
2016-11-03 13:10:00,45.34,45.38,45.32,45.35,179870.0,35.691,35.7225,35.6752,35.6988,179870.0
2016-11-03 13:20:00,45.35,45.4,45.3,45.38,212803.0,35.6988,35.7382,35.6595,35.7225,212803.0
2016-11-03 13:30:00,45.38,45.4,45.35,45.4,273876.0,35.7225,35.7382,35.6988,35.7382,273876.0
2016-11-03 13:40:00,45.4,45.47,45.38,45.44,410220.0,35.7382,35.7933,35.7225,35.7697,410220.0
2016-11-03 13:50:00,45.44,45.45,45.38,45.42,159470.0,35.7697,35.7776,35.7225,35.7539,159470.0
2016-11-03 14:00:00,45.43,45.48,45.38,45.48,209888.0,35.7618,35.8012,35.7225,35.8012,209888.0
2016-11-03 14:10:00,45.47,45.52,45.44,45.44,279531.0,35.7933,35.8327,35.7697,35.7697,279531.0
2016-11-03 14:20:00,45.44,45.47,45.41,45.45,182751.0,35.7697,35.7933,35.7461,35.7776,182751.0
2016-11-03 14:30:00,45.44,45.48,45.43,45.46,288480.0,35.7697,35.8012,35.7618,35.7854,288480.0
2016-11-03 14:40:00,45.46,45.47,45.41,45.45,177563.0,35.7854,35.7933,35.7461,35.7776,177563.0
2016-11-03 14:50:00,45.45,45.5,45.43,45.48,201688.0,35.7776,35.8169,35.7618,35.8012,201688.0
2016-11-03 15:00:00,45.48,45.5,45.42,45.44,201629.0,35.8012,35.8169,35.7539,35.7697,201629.0
2016-11-03 15:10:00,45.44,45.46,45.36,45.37,248407.0,35.7697,35.7854,35.7067,35.7146,248407.0
2016-11-03 15:20:00,45.36,45.4,45.32,45.33,268192.0,35.7067,35.7382,35.6752,35.6831,268192.0
2016-11-03 15:30:00,45.33,45.34,45.25,45.33,677238.0,35.6831,35.691,35.6201,35.6831,677238.0
2016-11-03 15:40:00,45.32,45.33,45.25,45.3,554059.0,35.6752,35.6831,35.6201,35.6595,554059.0
2016-11-03 15:50:00,45.29,45.39,45.28,45.35,899937.0,35.6516,35.7303,35.6437,35.6988,899937.0
2016-11-04 09:30:00,45.36,45.42,45.02,45.04,1562402.0,35.7067,35.7539,35.4391,35.4548,1562402.0
2016-11-04 09:40:00,45.03,45.06,44.83,44.96,1271077.0,35.4469,35.4706,35.2895,35.3918,1271077.0
2016-11-04 09:50:00,44.95,45.07,44.89,44.95,649874.0,35.384,35.4784,35.3367,35.384,649874.0
2016-11-04 10:00:00,44.95,45.02,44.92,45.01,529251.0,35.384,35.4391,35.3603,35.4312,529251.0
2016-11-04 10:10:00,45.02,45.06,45.0,45.04,396966.0,35.4391,35.4706,35.4233,35.4548,396966.0
2016-11-04 10:20:00,45.03,45.19,45.02,45.16,318631.0,35.4469,35.5729,35.4391,35.5493,318631.0
2016-11-04 10:30:00,45.17,45.22,45.11,45.19,390458.0,35.5571,35.5965,35.5099,35.5729,390458.0
2016-11-04 10:40:00,45.19,45.23,45.12,45.17,461492.0,35.5729,35.6044,35.5178,35.5571,461492.0
2016-11-04 10:50:00,45.17,45.23,45.16,45.18,469967.0,35.5571,35.6044,35.5493,35.565,469967.0
2016-11-04 11:00:00,45.18,45.27,45.17,45.25,533318.0,35.565,35.6359,35.5571,35.6201,533318.0
2016-11-04 11:10:00,45.26,45.32,45.25,45.29,547961.0,35.628,35.6752,35.6201,35.6516,547961.0
2016-11-04 11:20:00,45.3,45.3,45.12,45.17,516862.0,35.6595,35.6595,35.5178,35.5571,516862.0
2016-11-04 11:30:00,45.17,45.19,45.08,45.1,473717.0,35.5571,35.5729,35.4863,35.502,473717.0
2016-11-04 11:40:00,45.1,45.14,45.09,45.12,373910.0,35.502,35.5335,35.4942,35.5178,373910.0
2016-11-04 11:50:00,45.12,45.12,44.95,44.98,533643.0,35.5178,35.5178,35.384,35.4076,533643.0
2016-11-04 12:00:00,44.99,45.13,44.98,45.13,487427.0,35.4155,35.5257,35.4076,35.5257,487427.0
2016-11-04 12:10:00,45.13,45.17,45.07,45.08,710722.0,35.5257,35.5571,35.4784,35.4863,710722.0
2016-11-04 12:20:00,45.09,45.16,45.06,45.1,352444.0,35.4942,35.5493,35.4706,35.502,352444.0
2016-11-04 12:30:00,45.11,45.11,45.06,45.06,219568.0,35.5099,35.5099,35.4706,35.4706,219568.0
2016-11-04 12:40:00,45.07,45.08,44.99,45.01,866112.0,35.4784,35.4863,35.4155,35.4312,866112.0
2016-11-04 12:50:00,45.01,45.05,44.95,44.98,398013.0,35.4312,35.4627,35.384,35.4076,398013.0
2016-11-04 13:00:00,44.98,45.02,44.98,45.02,492800.0,35.4076,35.4391,35.4076,35.4391,492800.0
2016-11-04 13:10:00,45.02,45.04,44.97,44.99,523811.0,35.4391,35.4548,35.3997,35.4155,523811.0
2016-11-04 13:20:00,45.0,45.0,44.9,44.91,551218.0,35.4233,35.4233,35.3446,35.3525,551218.0
2016-11-04 13:30:00,44.91,44.93,44.9,44.93,384791.0,35.3525,35.3682,35.3446,35.3682,384791.0
2016-11-04 13:40:00,44.93,44.95,44.89,44.91,265868.0,35.3682,35.384,35.3367,35.3525,265868.0
2016-11-04 13:50:00,44.91,44.92,44.87,44.89,263357.0,35.3525,35.3603,35.321,35.3367,263357.0
2016-11-04 14:00:00,44.89,44.89,44.83,44.84,512845.0,35.3367,35.3367,35.2895,35.2974,512845.0
2016-11-04 14:10:00,44.83,44.87,44.82,44.85,341352.0,35.2895,35.321,35.2816,35.3052,341352.0
2016-11-04 14:20:00,44.85,44.86,44.84,44.84,375984.0,35.3052,35.3131,35.2974,35.2974,375984.0
2016-11-04 14:30:00,44.84,44.85,44.77,44.78,453895.0,35.2974,35.3052,35.2423,35.2501,453895.0
2016-11-04 14:40:00,44.79,44.8,44.68,44.69,539314.0,35.258,35.2659,35.1714,35.1793,539314.0
2016-11-04 14:50:00,44.7,44.72,44.62,44.67,797683.0,35.1872,35.2029,35.1242,35.1636,797683.0
2016-11-04 15:00:00,44.66,44.67,44.58,44.59,709853.0,35.1557,35.1636,35.0927,35.1006,709853.0
2016-11-04 15:10:00,44.59,44.74,44.58,44.68,674624.0,35.1006,35.2187,35.0927,35.1714,674624.0
2016-11-04 15:20:00,44.68,44.7,44.62,44.63,750399.0,35.1714,35.1872,35.1242,35.1321,750399.0
2016-11-04 15:30:00,44.64,44.69,44.53,44.55,1231139.0,35.1399,35.1793,35.0533,35.0691,1231139.0
2016-11-04 15:40:00,44.55,44.58,44.5,44.54,1442159.0,35.0691,35.0927,35.0297,35.0612,1442159.0
2016-11-04 15:50:00,44.54,44.6,44.49,44.6,2381600.0,35.0612,35.1085,35.0219,35.1085,2381600.0
2016-11-07 09:30:00,45.22,45.45,45.21,45.4,1277227.0,35.5965,35.7776,35.5886,35.7382,1277227.0
2016-11-07 09:40:00,45.41,45.46,45.37,45.38,957990.0,35.7461,35.7854,35.7146,35.7225,957990.0
2016-11-07 09:50:00,45.38,45.39,45.26,45.26,946364.0,35.7225,35.7303,35.628,35.628,946364.0
2016-11-07 10:00:00,45.26,45.53,45.26,45.53,933916.0,35.628,35.8405,35.628,35.8405,933916.0
2016-11-07 10:10:00,45.52,45.55,45.49,45.54,379934.0,35.8327,35.8563,35.809,35.8484,379934.0
2016-11-07 10:20:00,45.54,45.54,45.45,45.51,817383.0,35.8484,35.8484,35.7776,35.8248,817383.0
2016-11-07 10:30:00,45.51,45.54,45.5,45.54,446854.0,35.8248,35.8484,35.8169,35.8484,446854.0
2016-11-07 10:40:00,45.54,45.55,45.48,45.49,413739.0,35.8484,35.8563,35.8012,35.809,413739.0
2016-11-07 10:50:00,45.49,45.5,45.41,45.44,459472.0,35.809,35.8169,35.7461,35.7697,459472.0
2016-11-07 11:00:00,45.44,45.6,45.44,45.6,423854.0,35.7697,35.8956,35.7697,35.8956,423854.0
2016-11-07 11:10:00,45.59,45.63,45.47,45.54,445108.0,35.8878,35.9193,35.7933,35.8484,445108.0
2016-11-07 11:20:00,45.55,45.64,45.52,45.63,317691.0,35.8563,35.9271,35.8327,35.9193,317691.0
2016-11-07 11:30:00,45.63,45.65,45.59,45.61,310214.0,35.9193,35.935,35.8878,35.9035,310214.0
2016-11-07 11:40:00,45.61,45.64,45.57,45.61,455597.0,35.9035,35.9271,35.872,35.9035,455597.0
2016-11-07 11:50:00,45.61,45.67,45.61,45.65,298421.0,35.9035,35.9507,35.9035,35.935,298421.0
2016-11-07 12:00:00,45.65,45.69,45.64,45.65,447729.0,35.935,35.9665,35.9271,35.935,447729.0
2016-11-07 12:10:00,45.66,45.66,45.57,45.62,393856.0,35.9429,35.9429,35.872,35.9114,393856.0
2016-11-07 12:20:00,45.62,45.63,45.57,45.6,317656.0,35.9114,35.9193,35.872,35.8956,317656.0
2016-11-07 12:30:00,45.6,45.62,45.51,45.51,305734.0,35.8956,35.9114,35.8248,35.8248,305734.0
2016-11-07 12:40:00,45.51,45.52,45.41,45.46,583641.0,35.8248,35.8327,35.7461,35.7854,583641.0
2016-11-07 12:50:00,45.46,45.52,45.44,45.51,434847.0,35.7854,35.8327,35.7697,35.8248,434847.0
2016-11-07 13:00:00,45.51,45.53,45.47,45.5,359345.0,35.8248,35.8405,35.7933,35.8169,359345.0
2016-11-07 13:10:00,45.49,45.52,45.48,45.48,257773.0,35.809,35.8327,35.8012,35.8012,257773.0
2016-11-07 13:20:00,45.48,45.5,45.44,45.46,314922.0,35.8012,35.8169,35.7697,35.7854,314922.0
2016-11-07 13:30:00,45.47,45.5,45.45,45.47,288570.0,35.7933,35.8169,35.7776,35.7933,288570.0
2016-11-07 13:40:00,45.48,45.49,45.44,45.47,315828.0,35.8012,35.809,35.7697,35.7933,315828.0
2016-11-07 13:50:00,45.47,45.56,45.46,45.56,308612.0,35.7933,35.8641,35.7854,35.8641,308612.0
2016-11-07 14:00:00,45.55,45.56,45.51,45.55,278199.0,35.8563,35.8641,35.8248,35.8563,278199.0
2016-11-07 14:10:00,45.55,45.57,45.47,45.49,465295.0,35.8563,35.872,35.7933,35.809,465295.0
2016-11-07 14:20:00,45.5,45.51,45.47,45.5,269098.0,35.8169,35.8248,35.7933,35.8169,269098.0
2016-11-07 14:30:00,45.49,45.53,45.44,45.46,370963.0,35.809,35.8405,35.7697,35.7854,370963.0
2016-11-07 14:40:00,45.46,45.46,45.35,45.37,635129.0,35.7854,35.7854,35.6988,35.7146,635129.0
2016-11-07 14:50:00,45.37,45.42,45.34,45.41,830601.0,35.7146,35.7539,35.691,35.7461,830601.0
2016-11-07 15:00:00,45.41,45.43,45.31,45.32,526375.0,35.7461,35.7618,35.6674,35.6752,526375.0
2016-11-07 15:10:00,45.31,45.32,45.27,45.28,1061593.0,35.6674,35.6752,35.6359,35.6437,1061593.0
2016-11-07 15:20:00,45.28,45.33,45.23,45.33,737543.0,35.6437,35.6831,35.6044,35.6831,737543.0
2016-11-07 15:30:00,45.34,45.35,45.25,45.3,933731.0,35.691,35.6988,35.6201,35.6595,933731.0
2016-11-07 15:40:00,45.29,45.37,45.28,45.32,1567955.0,35.6516,35.7146,35.6437,35.6752,1567955.0
2016-11-07 15:50:00,45.32,45.41,45.3,45.38,1883365.0,35.6752,35.7461,35.6595,35.7225,1883365.0
2016-11-08 09:30:00,45.18,45.28,44.99,45.01,1099674.0,35.565,35.6437,35.4155,35.4312,1099674.0
2016-11-08 09:40:00,45.02,45.09,44.97,44.98,503836.0,35.4391,35.4942,35.3997,35.4076,503836.0
2016-11-08 09:50:00,44.98,45.01,44.9,44.96,568122.0,35.4076,35.4312,35.3446,35.3918,568122.0
2016-11-08 10:00:00,44.96,44.99,44.87,44.89,467074.0,35.3918,35.4155,35.321,35.3367,467074.0
2016-11-08 10:10:00,44.89,44.97,44.88,44.91,536724.0,35.3367,35.3997,35.3289,35.3525,536724.0
2016-11-08 10:20:00,44.91,45.06,44.91,45.03,403056.0,35.3525,35.4706,35.3525,35.4469,403056.0
2016-11-08 10:30:00,45.03,45.1,45.03,45.08,292648.0,35.4469,35.502,35.4469,35.4863,292648.0
2016-11-08 10:40:00,45.08,45.17,45.05,45.16,326171.0,35.4863,35.5571,35.4627,35.5493,326171.0
2016-11-08 10:50:00,45.16,45.22,45.11,45.22,426750.0,35.5493,35.5965,35.5099,35.5965,426750.0
2016-11-08 11:00:00,45.21,45.38,45.21,45.38,469957.0,35.5886,35.7225,35.5886,35.7225,469957.0
2016-11-08 11:10:00,45.37,45.48,45.33,45.44,452208.0,35.7146,35.8012,35.6831,35.7697,452208.0
2016-11-08 11:20:00,45.45,45.49,45.37,45.45,338023.0,35.7776,35.809,35.7146,35.7776,338023.0
2016-11-08 11:30:00,45.45,45.59,45.43,45.56,642766.0,35.7776,35.8878,35.7618,35.8641,642766.0
2016-11-08 11:40:00,45.56,45.58,45.5,45.55,247575.0,35.8641,35.8799,35.8169,35.8563,247575.0
2016-11-08 11:50:00,45.55,45.58,45.51,45.58,277773.0,35.8563,35.8799,35.8248,35.8799,277773.0
2016-11-08 12:00:00,45.58,45.62,45.56,45.6,385747.0,35.8799,35.9114,35.8641,35.8956,385747.0
2016-11-08 12:10:00,45.61,45.67,45.59,45.64,324269.0,35.9035,35.9507,35.8878,35.9271,324269.0
2016-11-08 12:20:00,45.65,45.69,45.62,45.65,304064.0,35.935,35.9665,35.9114,35.935,304064.0
2016-11-08 12:30:00,45.66,45.68,45.62,45.67,329292.0,35.9429,35.9586,35.9114,35.9507,329292.0
2016-11-08 12:40:00,45.68,45.72,45.65,45.66,267973.0,35.9586,35.9901,35.935,35.9429,267973.0
2016-11-08 12:50:00,45.66,45.72,45.66,45.71,341467.0,35.9429,35.9901,35.9429,35.9822,341467.0
2016-11-08 13:00:00,45.71,45.78,45.67,45.7,387397.0,35.9822,36.0373,35.9507,35.9744,387397.0
2016-11-08 13:10:00,45.69,45.79,45.67,45.7,439801.0,35.9665,36.0452,35.9507,35.9744,439801.0
2016-11-08 13:20:00,45.7,45.75,45.68,45.69,324634.0,35.9744,36.0137,35.9586,35.9665,324634.0
2016-11-08 13:30:00,45.7,45.82,45.69,45.79,467947.0,35.9744,36.0688,35.9665,36.0452,467947.0
2016-11-08 13:40:00,45.79,45.8,45.74,45.76,308533.0,36.0452,36.0531,36.0058,36.0216,308533.0
2016-11-08 13:50:00,45.75,45.76,45.66,45.68,326534.0,36.0137,36.0216,35.9429,35.9586,326534.0
2016-11-08 14:00:00,45.69,45.72,45.64,45.66,463037.0,35.9665,35.9901,35.9271,35.9429,463037.0
2016-11-08 14:10:00,45.66,45.69,45.62,45.66,448146.0,35.9429,35.9665,35.9114,35.9429,448146.0
2016-11-08 14:20:00,45.66,45.7,45.62,45.64,431074.0,35.9429,35.9744,35.9114,35.9271,431074.0
2016-11-08 14:30:00,45.64,45.64,45.58,45.61,504545.0,35.9271,35.9271,35.8799,35.9035,504545.0
2016-11-08 14:40:00,45.61,45.64,45.53,45.54,325489.0,35.9035,35.9271,35.8405,35.8484,325489.0
2016-11-08 14:50:00,45.54,45.56,45.52,45.53,347307.0,35.8484,35.8641,35.8327,35.8405,347307.0
2016-11-08 15:00:00,45.54,45.6,45.48,45.6,413468.0,35.8484,35.8956,35.8012,35.8956,413468.0
2016-11-08 15:10:00,45.6,45.63,45.51,45.52,396557.0,35.8956,35.9193,35.8248,35.8327,396557.0
2016-11-08 15:20:00,45.52,45.55,45.5,45.53,461572.0,35.8327,35.8563,35.8169,35.8405,461572.0
2016-11-08 15:30:00,45.53,45.62,45.51,45.61,481240.0,35.8405,35.9114,35.8248,35.9035,481240.0
2016-11-08 15:40:00,45.61,45.64,45.58,45.59,529683.0,35.9035,35.9271,35.8799,35.8878,529683.0
2016-11-08 15:50:00,45.6,45.61,45.48,45.53,1116145.0,35.8956,35.9035,35.8012,35.8405,1116145.0
2016-11-09 09:30:00,46.33,47.46,46.0,47.02,5813738.0,36.4703,37.3598,36.2105,37.0134,5813738.0
2016-11-09 09:40:00,47.03,47.35,46.71,47.33,3054217.0,37.0213,37.2732,36.7694,37.2575,3054217.0
2016-11-09 09:50:00,47.32,47.36,46.76,47.34,3616820.0,37.2496,37.2811,36.8088,37.2653,3616820.0
2016-11-09 10:00:00,47.34,47.4,46.96,46.97,2528870.0,37.2653,37.3126,36.9662,36.9741,2528870.0
2016-11-09 10:10:00,46.97,47.05,46.81,46.84,1911908.0,36.9741,37.0371,36.8481,36.8717,1911908.0
2016-11-09 10:20:00,46.83,46.93,46.69,46.93,1214357.0,36.8639,36.9426,36.7537,36.9426,1214357.0
2016-11-09 10:30:00,46.93,47.14,46.91,46.92,1224552.0,36.9426,37.1079,36.9268,36.9347,1224552.0
2016-11-09 10:40:00,46.93,47.15,46.87,47.0,994596.0,36.9426,37.1158,36.8954,36.9977,994596.0
2016-11-09 10:50:00,47.0,47.24,46.95,47.22,1226372.0,36.9977,37.1866,36.9583,37.1709,1226372.0
2016-11-09 11:00:00,47.22,47.6,47.21,47.55,1949743.0,37.1709,37.47,37.163,37.4306,1949743.0
2016-11-09 11:10:00,47.55,47.68,47.53,47.62,1397826.0,37.4306,37.533,37.4149,37.4857,1397826.0
2016-11-09 11:20:00,47.61,47.77,47.58,47.75,1072578.0,37.4779,37.6038,37.4543,37.5881,1072578.0
2016-11-09 11:30:00,47.75,47.9,47.72,47.89,1049381.0,37.5881,37.7062,37.5645,37.6983,1049381.0
2016-11-09 11:40:00,47.9,47.9,47.77,47.85,1598330.0,37.7062,37.7062,37.6038,37.6668,1598330.0
2016-11-09 11:50:00,47.85,47.96,47.81,47.89,1460756.0,37.6668,37.7534,37.6353,37.6983,1460756.0
2016-11-09 12:00:00,47.89,47.9,47.73,47.75,836240.0,37.6983,37.7062,37.5723,37.5881,836240.0
2016-11-09 12:10:00,47.75,47.84,47.69,47.78,1161678.0,37.5881,37.6589,37.5409,37.6117,1161678.0
2016-11-09 12:20:00,47.77,47.86,47.77,47.82,1110407.0,37.6038,37.6747,37.6038,37.6432,1110407.0
2016-11-09 12:30:00,47.82,47.84,47.73,47.76,1214125.0,37.6432,37.6589,37.5723,37.596,1214125.0
2016-11-09 12:40:00,47.76,47.83,47.71,47.8,1517237.0,37.596,37.6511,37.5566,37.6274,1517237.0
2016-11-09 12:50:00,47.8,47.92,47.76,47.91,876123.0,37.6274,37.7219,37.596,37.714,876123.0
2016-11-09 13:00:00,47.91,48.07,47.82,48.05,1777358.0,37.714,37.84,37.6432,37.8242,1777358.0
2016-11-09 13:10:00,48.05,48.15,47.97,48.14,1143574.0,37.8242,37.903,37.7613,37.8951,1143574.0
2016-11-09 13:20:00,48.13,48.14,48.03,48.07,1190276.0,37.8872,37.8951,37.8085,37.84,1190276.0
2016-11-09 13:30:00,48.08,48.22,48.01,48.21,896571.0,37.8479,37.9581,37.7928,37.9502,896571.0
2016-11-09 13:40:00,48.21,48.46,48.15,48.43,1473341.0,37.9502,38.147,37.903,38.1234,1473341.0
2016-11-09 13:50:00,48.43,48.61,48.42,48.53,1105827.0,38.1234,38.2651,38.1155,38.2021,1105827.0
2016-11-09 14:00:00,48.52,48.6,48.5,48.52,891462.0,38.1942,38.2572,38.1785,38.1942,891462.0
2016-11-09 14:10:00,48.52,48.55,48.27,48.28,993845.0,38.1942,38.2178,37.9974,38.0053,993845.0
2016-11-09 14:20:00,48.29,48.36,48.22,48.23,704923.0,38.0132,38.0683,37.9581,37.9659,704923.0
2016-11-09 14:30:00,48.23,48.3,48.15,48.29,1009551.0,37.9659,38.021,37.903,38.0132,1009551.0
2016-11-09 14:40:00,48.29,48.34,48.2,48.27,991546.0,38.0132,38.0525,37.9423,37.9974,991546.0
2016-11-09 14:50:00,48.27,48.35,48.24,48.27,768283.0,37.9974,38.0604,37.9738,37.9974,768283.0
2016-11-09 15:00:00,48.27,48.33,48.23,48.3,762499.0,37.9974,38.0447,37.9659,38.021,762499.0
2016-11-09 15:10:00,48.3,48.48,48.29,48.46,1060111.0,38.021,38.1627,38.0132,38.147,1060111.0
2016-11-09 15:20:00,48.46,48.53,48.37,48.48,1182728.0,38.147,38.2021,38.0761,38.1627,1182728.0
2016-11-09 15:30:00,48.48,48.49,48.14,48.17,1492080.0,38.1627,38.1706,37.8951,37.9187,1492080.0
2016-11-09 15:40:00,48.18,48.25,48.11,48.13,1942620.0,37.9266,37.9817,37.8715,37.8872,1942620.0
2016-11-09 15:50:00,48.13,48.18,47.99,48.0,3916834.0,37.8872,37.9266,37.777,37.7849,3916834.0
2016-11-10 09:30:00,48.87,50.79,48.79,50.77,8520111.0,38.4697,39.9811,38.4068,39.9654,8520111.0
2016-11-10 09:40:00,50.78,51.3,50.6,51.24,5978415.0,39.9733,40.3826,39.8316,40.3354,5978415.0
2016-11-10 09:50:00,51.23,51.3,50.83,50.91,5265989.0,40.3275,40.3826,40.0126,40.0756,5265989.0
2016-11-10 10:00:00,50.91,51.11,50.74,50.75,4304952.0,40.0756,40.233,39.9418,39.9496,4304952.0
2016-11-10 10:10:00,50.75,50.76,50.5,50.57,3436799.0,39.9496,39.9575,39.7528,39.8079,3436799.0
2016-11-10 10:20:00,50.56,50.67,50.14,50.25,3455745.0,39.8001,39.8867,39.4695,39.556,3455745.0
2016-11-10 10:30:00,50.24,50.44,50.19,50.32,3103698.0,39.5482,39.7056,39.5088,39.6111,3103698.0
2016-11-10 10:40:00,50.32,50.6,50.29,50.34,3287270.0,39.6111,39.8316,39.5875,39.6269,3287270.0
2016-11-10 10:50:00,50.34,50.39,50.04,50.08,1870323.0,39.6269,39.6663,39.3907,39.4222,1870323.0
2016-11-10 11:00:00,50.07,50.15,49.96,50.04,2233509.0,39.4144,39.4773,39.3278,39.3907,2233509.0
2016-11-10 11:10:00,50.03,50.3,49.92,50.29,1915568.0,39.3829,39.5954,39.2963,39.5875,1915568.0
2016-11-10 11:20:00,50.29,50.41,50.25,50.29,2035055.0,39.5875,39.682,39.556,39.5875,2035055.0
2016-11-10 11:30:00,50.3,50.41,50.29,50.41,1112700.0,39.5954,39.682,39.5875,39.682,1112700.0
2016-11-10 11:40:00,50.41,50.88,50.4,50.8,1570191.0,39.682,40.052,39.6741,39.989,1570191.0
2016-11-10 11:50:00,50.8,50.93,50.73,50.86,1532747.0,39.989,40.0913,39.9339,40.0362,1532747.0
2016-11-10 12:00:00,50.87,51.0,50.86,50.87,1276568.0,40.0441,40.1464,40.0362,40.0441,1276568.0
2016-11-10 12:10:00,50.86,51.09,50.86,51.06,1581278.0,40.0362,40.2173,40.0362,40.1937,1581278.0
2016-11-10 12:20:00,51.05,51.1,50.99,51.04,1036327.0,40.1858,40.2252,40.1386,40.1779,1036327.0
2016-11-10 12:30:00,51.04,51.16,51.02,51.04,1179346.0,40.1779,40.2724,40.1622,40.1779,1179346.0
2016-11-10 12:40:00,51.04,51.05,50.9,51.02,1218481.0,40.1779,40.1858,40.0677,40.1622,1218481.0
2016-11-10 12:50:00,51.02,51.17,50.98,51.02,1353429.0,40.1622,40.2803,40.1307,40.1622,1353429.0
2016-11-10 13:00:00,51.03,51.09,50.97,51.06,754743.0,40.17,40.2173,40.1228,40.1937,754743.0
2016-11-10 13:10:00,51.05,51.06,50.81,50.91,1020730.0,40.1858,40.1937,39.9969,40.0756,1020730.0
2016-11-10 13:20:00,50.9,51.05,50.81,51.03,923552.0,40.0677,40.1858,39.9969,40.17,923552.0
2016-11-10 13:30:00,51.03,51.25,51.02,51.24,1436696.0,40.17,40.3432,40.1622,40.3354,1436696.0
2016-11-10 13:40:00,51.25,51.4,51.19,51.4,1341176.0,40.3432,40.4613,40.296,40.4613,1341176.0
2016-11-10 13:50:00,51.4,51.64,51.34,51.5,1573574.0,40.4613,40.6502,40.4141,40.54,1573574.0
2016-11-10 14:00:00,51.5,51.7,51.43,51.66,1782180.0,40.54,40.6975,40.4849,40.666,1782180.0
2016-11-10 14:10:00,51.67,51.89,51.64,51.81,1861251.0,40.6738,40.847,40.6502,40.7841,1861251.0
2016-11-10 14:20:00,51.81,51.9,51.77,51.84,1721403.0,40.7841,40.8549,40.7526,40.8077,1721403.0
2016-11-10 14:30:00,51.84,51.84,51.6,51.81,2638819.0,40.8077,40.8077,40.6187,40.7841,2638819.0
2016-11-10 14:40:00,51.8,51.93,51.79,51.89,1820498.0,40.7762,40.8785,40.7683,40.847,1820498.0
2016-11-10 14:50:00,51.88,51.89,51.64,51.77,1776047.0,40.8392,40.847,40.6502,40.7526,1776047.0
2016-11-10 15:00:00,51.78,51.82,51.68,51.76,1816134.0,40.7604,40.7919,40.6817,40.7447,1816134.0
2016-11-10 15:10:00,51.76,51.76,51.52,51.56,1834384.0,40.7447,40.7447,40.5558,40.5873,1834384.0
2016-11-10 15:20:00,51.56,51.82,51.55,51.82,1991709.0,40.5873,40.7919,40.5794,40.7919,1991709.0
2016-11-10 15:30:00,51.82,51.85,51.71,51.75,1937876.0,40.7919,40.8155,40.7053,40.7368,1937876.0
2016-11-10 15:40:00,51.74,51.75,51.47,51.57,3086575.0,40.729,40.7368,40.5164,40.5951,3086575.0
2016-11-10 15:50:00,51.57,51.82,51.53,51.62,5764085.0,40.5951,40.7919,40.5636,40.6345,5764085.0
2016-11-11 09:30:00,51.09,51.44,50.95,51.41,3781523.0,40.2173,40.4928,40.1071,40.4692,3781523.0
2016-11-11 09:40:00,51.41,51.44,50.73,50.92,2102814.0,40.4692,40.4928,39.9339,40.0835,2102814.0
2016-11-11 09:50:00,50.91,51.28,50.87,51.26,1393492.0,40.0756,40.3668,40.0441,40.3511,1393492.0
2016-11-11 10:00:00,51.26,51.33,50.9,50.91,1386699.0,40.3511,40.4062,40.0677,40.0756,1386699.0
2016-11-11 10:10:00,50.9,51.05,50.81,51.01,1055879.0,40.0677,40.1858,39.9969,40.1543,1055879.0
2016-11-11 10:20:00,50.99,51.07,50.88,50.91,1217745.0,40.1386,40.2015,40.052,40.0756,1217745.0
2016-11-11 10:30:00,50.91,51.0,50.77,50.92,1322710.0,40.0756,40.1464,39.9654,40.0835,1322710.0
2016-11-11 10:40:00,50.92,51.14,50.87,51.05,1121087.0,40.0835,40.2566,40.0441,40.1858,1121087.0
2016-11-11 10:50:00,51.05,51.07,50.89,51.04,1111082.0,40.1858,40.2015,40.0598,40.1779,1111082.0
2016-11-11 11:00:00,51.02,51.2,50.98,51.16,1260315.0,40.1622,40.3039,40.1307,40.2724,1260315.0
2016-11-11 11:10:00,51.16,51.29,51.05,51.27,1239846.0,40.2724,40.3747,40.1858,40.359,1239846.0
2016-11-11 11:20:00,51.27,51.28,51.16,51.23,791565.0,40.359,40.3668,40.2724,40.3275,791565.0
2016-11-11 11:30:00,51.23,51.43,51.23,51.39,1156816.0,40.3275,40.4849,40.3275,40.4534,1156816.0
2016-11-11 11:40:00,51.4,51.51,51.25,51.29,1556284.0,40.4613,40.5479,40.3432,40.3747,1556284.0
2016-11-11 11:50:00,51.28,51.4,51.24,51.34,824292.0,40.3668,40.4613,40.3354,40.4141,824292.0
2016-11-11 12:00:00,51.34,51.5,51.31,51.5,726265.0,40.4141,40.54,40.3905,40.54,726265.0
2016-11-11 12:10:00,51.5,51.55,51.36,51.41,753018.0,40.54,40.5794,40.4298,40.4692,753018.0
2016-11-11 12:20:00,51.41,51.45,51.31,51.39,441600.0,40.4692,40.5007,40.3905,40.4534,441600.0
2016-11-11 12:30:00,51.4,51.45,51.3,51.4,545884.0,40.4613,40.5007,40.3826,40.4613,545884.0
2016-11-11 12:40:00,51.4,51.55,51.39,51.48,1033797.0,40.4613,40.5794,40.4534,40.5243,1033797.0
2016-11-11 12:50:00,51.49,51.62,51.44,51.6,641647.0,40.5322,40.6345,40.4928,40.6187,641647.0
2016-11-11 13:00:00,51.6,51.8,51.6,51.7,1007481.0,40.6187,40.7762,40.6187,40.6975,1007481.0
2016-11-11 13:10:00,51.71,51.85,51.63,51.77,674323.0,40.7053,40.8155,40.6424,40.7526,674323.0
2016-11-11 13:20:00,51.76,51.94,51.75,51.85,825238.0,40.7447,40.8864,40.7368,40.8155,825238.0
2016-11-11 13:30:00,51.85,51.92,51.81,51.91,813564.0,40.8155,40.8706,40.7841,40.8628,813564.0
2016-11-11 13:40:00,51.9,51.97,51.89,51.94,754597.0,40.8549,40.91,40.847,40.8864,754597.0
2016-11-11 13:50:00,51.93,51.99,51.87,51.93,827966.0,40.8785,40.9257,40.8313,40.8785,827966.0
2016-11-11 14:00:00,51.93,51.94,51.68,51.69,1073814.0,40.8785,40.8864,40.6817,40.6896,1073814.0
2016-11-11 14:10:00,51.69,51.69,51.57,51.65,579669.0,40.6896,40.6896,40.5951,40.6581,579669.0
2016-11-11 14:20:00,51.65,51.69,51.51,51.68,1097405.0,40.6581,40.6896,40.5479,40.6817,1097405.0
2016-11-11 14:30:00,51.69,51.78,51.56,51.6,606256.0,40.6896,40.7604,40.5873,40.6187,606256.0
2016-11-11 14:40:00,51.6,51.63,51.48,51.5,545368.0,40.6187,40.6424,40.5243,40.54,545368.0
2016-11-11 14:50:00,51.5,51.53,51.44,51.5,567441.0,40.54,40.5636,40.4928,40.54,567441.0
2016-11-11 15:00:00,51.51,51.56,51.49,51.5,571498.0,40.5479,40.5873,40.5322,40.54,571498.0
2016-11-11 15:10:00,51.49,51.53,51.43,51.5,750611.0,40.5322,40.5636,40.4849,40.54,750611.0
2016-11-11 15:20:00,51.5,51.55,51.44,51.54,540483.0,40.54,40.5794,40.4928,40.5715,540483.0
2016-11-11 15:30:00,51.54,51.7,51.53,51.66,973668.0,40.5715,40.6975,40.5636,40.666,973668.0
2016-11-11 15:40:00,51.66,51.73,51.6,51.73,1487715.0,40.666,40.7211,40.6187,40.7211,1487715.0
2016-11-11 15:50:00,51.73,51.78,51.7,51.72,2469559.0,40.7211,40.7604,40.6975,40.7132,2469559.0
2016-11-14 09:30:00,51.91,53.09,51.91,52.69,5498278.0,40.8628,41.7917,40.8628,41.4768,5498278.0
2016-11-14 09:40:00,52.7,53.25,52.68,53.14,2660624.0,41.4846,41.9176,41.4689,41.831,2660624.0
2016-11-14 09:50:00,53.13,53.6,53.13,53.54,2650312.0,41.8231,42.1931,41.8231,42.1459,2650312.0
2016-11-14 10:00:00,53.52,53.86,53.44,53.68,2345222.0,42.1301,42.3978,42.0672,42.2561,2345222.0
2016-11-14 10:10:00,53.69,54.06,53.65,53.91,2773596.0,42.264,42.5552,42.2325,42.4371,2773596.0
2016-11-14 10:20:00,53.9,53.91,53.53,53.62,1598885.0,42.4293,42.4371,42.138,42.2089,1598885.0
2016-11-14 10:30:00,53.62,53.74,53.27,53.3,1758469.0,42.2089,42.3033,41.9333,41.957,1758469.0
2016-11-14 10:40:00,53.3,53.31,53.01,53.05,2257766.0,41.957,41.9648,41.7287,41.7602,2257766.0
2016-11-14 10:50:00,53.07,53.22,52.99,53.03,1596818.0,41.7759,41.894,41.7129,41.7444,1596818.0
2016-11-14 11:00:00,53.04,53.32,53.01,53.28,1497221.0,41.7523,41.9727,41.7287,41.9412,1497221.0
2016-11-14 11:10:00,53.28,53.44,53.25,53.3,1098365.0,41.9412,42.0672,41.9176,41.957,1098365.0
2016-11-14 11:20:00,53.3,53.44,53.26,53.32,711273.0,41.957,42.0672,41.9255,41.9727,711273.0
2016-11-14 11:30:00,53.31,53.44,53.28,53.35,833986.0,41.9648,42.0672,41.9412,41.9963,833986.0
2016-11-14 11:40:00,53.34,53.43,53.29,53.4,857720.0,41.9884,42.0593,41.9491,42.0357,857720.0
2016-11-14 11:50:00,53.41,53.42,53.27,53.31,1010394.0,42.0436,42.0514,41.9333,41.9648,1010394.0
2016-11-14 12:00:00,53.31,53.32,53.05,53.07,960793.0,41.9648,41.9727,41.7602,41.7759,960793.0
2016-11-14 12:10:00,53.08,53.09,52.92,53.02,575340.0,41.7838,41.7917,41.6578,41.7365,575340.0
2016-11-14 12:20:00,53.03,53.14,52.87,52.89,630215.0,41.7444,41.831,41.6185,41.6342,630215.0
2016-11-14 12:30:00,52.89,52.91,52.69,52.82,953272.0,41.6342,41.65,41.4768,41.5791,953272.0
2016-11-14 12:40:00,52.83,52.99,52.82,52.82,898545.0,41.587,41.7129,41.5791,41.5791,898545.0
2016-11-14 12:50:00,52.82,52.92,52.75,52.81,732715.0,41.5791,41.6578,41.524,41.5712,732715.0
2016-11-14 13:00:00,52.81,52.92,52.71,52.92,640427.0,41.5712,41.6578,41.4925,41.6578,640427.0
2016-11-14 13:10:00,52.91,53.2,52.91,53.18,1423969.0,41.65,41.8782,41.65,41.8625,1423969.0
2016-11-14 13:20:00,53.17,53.26,53.11,53.23,727297.0,41.8546,41.9255,41.8074,41.9019,727297.0
2016-11-14 13:30:00,53.22,53.28,53.13,53.14,566310.0,41.894,41.9412,41.8231,41.831,566310.0
2016-11-14 13:40:00,53.14,53.22,53.09,53.15,585172.0,41.831,41.894,41.7917,41.8389,585172.0
2016-11-14 13:50:00,53.15,53.17,53.0,53.04,540402.0,41.8389,41.8546,41.7208,41.7523,540402.0
2016-11-14 14:00:00,53.05,53.05,52.83,52.93,601664.0,41.7602,41.7602,41.587,41.6657,601664.0
2016-11-14 14:10:00,52.93,52.98,52.8,52.83,672849.0,41.6657,41.7051,41.5634,41.587,672849.0
2016-11-14 14:20:00,52.83,52.89,52.76,52.88,1019432.0,41.587,41.6342,41.5319,41.6263,1019432.0
2016-11-14 14:30:00,52.87,52.93,52.74,52.9,502661.0,41.6185,41.6657,41.5161,41.6421,502661.0
2016-11-14 14:40:00,52.89,52.93,52.77,52.84,548250.0,41.6342,41.6657,41.5398,41.5949,548250.0
2016-11-14 14:50:00,52.84,53.09,52.83,53.07,659486.0,41.5949,41.7917,41.587,41.7759,659486.0
2016-11-14 15:00:00,53.07,53.2,53.0,53.19,914898.0,41.7759,41.8782,41.7208,41.8704,914898.0
2016-11-14 15:10:00,53.19,53.37,53.17,53.24,898118.0,41.8704,42.0121,41.8546,41.9097,898118.0
2016-11-14 15:20:00,53.24,53.28,53.17,53.21,854677.0,41.9097,41.9412,41.8546,41.8861,854677.0
2016-11-14 15:30:00,53.2,53.23,53.08,53.2,1101169.0,41.8782,41.9019,41.7838,41.8782,1101169.0
2016-11-14 15:40:00,53.2,53.2,52.99,53.04,1586051.0,41.8782,41.8782,41.7129,41.7523,1586051.0
2016-11-14 15:50:00,53.05,53.27,52.9,53.24,4239197.0,41.7602,41.9333,41.6421,41.9097,4239197.0
2016-11-15 09:30:00,52.38,52.45,52.15,52.15,2076618.0,41.2327,41.2879,41.0517,41.0517,2076618.0
2016-11-15 09:40:00,52.15,52.2,51.65,51.67,1715774.0,41.0517,41.0911,40.6581,40.6738,1715774.0
2016-11-15 09:50:00,51.67,52.0,51.65,51.81,1569732.0,40.6738,40.9336,40.6581,40.7841,1569732.0
2016-11-15 10:00:00,51.8,51.98,51.79,51.89,1060536.0,40.7762,40.9179,40.7683,40.847,1060536.0
2016-11-15 10:10:00,51.89,52.07,51.87,51.91,1180330.0,40.847,40.9887,40.8313,40.8628,1180330.0
2016-11-15 10:20:00,51.91,51.98,51.54,51.58,987147.0,40.8628,40.9179,40.5715,40.603,987147.0
2016-11-15 10:30:00,51.58,51.74,51.55,51.58,808914.0,40.603,40.729,40.5794,40.603,808914.0
2016-11-15 10:40:00,51.58,51.82,51.56,51.74,964936.0,40.603,40.7919,40.5873,40.729,964936.0
2016-11-15 10:50:00,51.75,51.9,51.67,51.73,1033457.0,40.7368,40.8549,40.6738,40.7211,1033457.0
2016-11-15 11:00:00,51.73,52.15,51.7,52.08,1376534.0,40.7211,41.0517,40.6975,40.9966,1376534.0
2016-11-15 11:10:00,52.08,52.23,52.07,52.14,827474.0,40.9966,41.1147,40.9887,41.0438,827474.0
2016-11-15 11:20:00,52.13,52.18,51.98,51.98,681015.0,41.036,41.0753,40.9179,40.9179,681015.0
2016-11-15 11:30:00,51.98,52.03,51.9,51.95,769276.0,40.9179,40.9572,40.8549,40.8943,769276.0
2016-11-15 11:40:00,51.96,52.01,51.78,51.78,626854.0,40.9021,40.9415,40.7604,40.7604,626854.0
2016-11-15 11:50:00,51.78,51.85,51.69,51.84,694522.0,40.7604,40.8155,40.6896,40.8077,694522.0
2016-11-15 12:00:00,51.83,51.99,51.77,51.9,667386.0,40.7998,40.9257,40.7526,40.8549,667386.0
2016-11-15 12:10:00,51.9,51.9,51.77,51.82,727471.0,40.8549,40.8549,40.7526,40.7919,727471.0
2016-11-15 12:20:00,51.82,51.88,51.77,51.86,467113.0,40.7919,40.8392,40.7526,40.8234,467113.0
2016-11-15 12:30:00,51.86,51.93,51.83,51.9,405257.0,40.8234,40.8785,40.7998,40.8549,405257.0
2016-11-15 12:40:00,51.89,51.97,51.8,51.86,531103.0,40.847,40.91,40.7762,40.8234,531103.0
2016-11-15 12:50:00,51.87,51.95,51.83,51.88,369540.0,40.8313,40.8943,40.7998,40.8392,369540.0
2016-11-15 13:00:00,51.88,52.04,51.86,51.95,605455.0,40.8392,40.9651,40.8234,40.8943,605455.0
2016-11-15 13:10:00,51.94,51.96,51.82,51.83,507586.0,40.8864,40.9021,40.7919,40.7998,507586.0
2016-11-15 13:20:00,51.84,52.03,51.83,51.99,679963.0,40.8077,40.9572,40.7998,40.9257,679963.0
2016-11-15 13:30:00,51.98,52.13,51.98,52.12,534039.0,40.9179,41.036,40.9179,41.0281,534039.0
2016-11-15 13:40:00,52.12,52.14,52.06,52.09,469404.0,41.0281,41.0438,40.9809,41.0045,469404.0
2016-11-15 13:50:00,52.09,52.15,52.05,52.07,887089.0,41.0045,41.0517,40.973,40.9887,887089.0
2016-11-15 14:00:00,52.07,52.1,52.01,52.06,453583.0,40.9887,41.0123,40.9415,40.9809,453583.0
2016-11-15 14:10:00,52.06,52.14,52.02,52.04,955082.0,40.9809,41.0438,40.9494,40.9651,955082.0
2016-11-15 14:20:00,52.03,52.09,51.96,52.06,624738.0,40.9572,41.0045,40.9021,40.9809,624738.0
2016-11-15 14:30:00,52.06,52.19,52.05,52.13,608433.0,40.9809,41.0832,40.973,41.036,608433.0
2016-11-15 14:40:00,52.13,52.19,52.1,52.17,660212.0,41.036,41.0832,41.0123,41.0674,660212.0
2016-11-15 14:50:00,52.17,52.37,52.15,52.34,712326.0,41.0674,41.2249,41.0517,41.2013,712326.0
2016-11-15 15:00:00,52.33,52.36,52.28,52.35,856936.0,41.1934,41.217,41.154,41.2091,856936.0
2016-11-15 15:10:00,52.35,52.42,52.32,52.32,584765.0,41.2091,41.2642,41.1855,41.1855,584765.0
2016-11-15 15:20:00,52.32,52.39,52.23,52.35,652969.0,41.1855,41.2406,41.1147,41.2091,652969.0
2016-11-15 15:30:00,52.35,52.4,52.3,52.34,881604.0,41.2091,41.2485,41.1698,41.2013,881604.0
2016-11-15 15:40:00,52.34,52.4,52.2,52.24,1372459.0,41.2013,41.2485,41.0911,41.1225,1372459.0
2016-11-15 15:50:00,52.24,52.59,52.19,52.58,3030222.0,41.1225,41.3981,41.0832,41.3902,3030222.0
2016-11-16 09:30:00,51.79,52.17,51.75,51.89,1767103.0,40.7683,41.0674,40.7368,40.847,1767103.0
2016-11-16 09:40:00,51.89,51.95,51.52,51.59,1173128.0,40.847,40.8943,40.5558,40.6109,1173128.0
2016-11-16 09:50:00,51.58,51.63,51.47,51.55,942587.0,40.603,40.6424,40.5164,40.5794,942587.0
2016-11-16 10:00:00,51.55,51.78,51.45,51.73,1231302.0,40.5794,40.7604,40.5007,40.7211,1231302.0
2016-11-16 10:10:00,51.73,51.85,51.65,51.8,806177.0,40.7211,40.8155,40.6581,40.7762,806177.0
2016-11-16 10:20:00,51.8,51.81,51.68,51.71,588712.0,40.7762,40.7841,40.6817,40.7053,588712.0
2016-11-16 10:30:00,51.71,51.74,51.56,51.6,484083.0,40.7053,40.729,40.5873,40.6187,484083.0
2016-11-16 10:40:00,51.61,51.69,51.5,51.51,647388.0,40.6266,40.6896,40.54,40.5479,647388.0
2016-11-16 10:50:00,51.5,51.58,51.48,51.58,414423.0,40.54,40.603,40.5243,40.603,414423.0
2016-11-16 11:00:00,51.58,51.58,51.38,51.45,871282.0,40.603,40.603,40.4456,40.5007,871282.0
2016-11-16 11:10:00,51.45,51.55,51.44,51.52,671722.0,40.5007,40.5794,40.4928,40.5558,671722.0
2016-11-16 11:20:00,51.51,51.56,51.47,51.56,442887.0,40.5479,40.5873,40.5164,40.5873,442887.0
2016-11-16 11:30:00,51.55,51.55,51.44,51.48,348839.0,40.5794,40.5794,40.4928,40.5243,348839.0
2016-11-16 11:40:00,51.48,51.53,51.43,51.45,481974.0,40.5243,40.5636,40.4849,40.5007,481974.0
2016-11-16 11:50:00,51.45,51.51,51.44,51.51,332122.0,40.5007,40.5479,40.4928,40.5479,332122.0
2016-11-16 12:00:00,51.51,51.54,51.4,51.41,496128.0,40.5479,40.5715,40.4613,40.4692,496128.0
2016-11-16 12:10:00,51.42,51.47,51.36,51.37,371553.0,40.4771,40.5164,40.4298,40.4377,371553.0
2016-11-16 12:20:00,51.37,51.54,51.36,51.51,322469.0,40.4377,40.5715,40.4298,40.5479,322469.0
2016-11-16 12:30:00,51.51,51.61,51.5,51.57,473760.0,40.5479,40.6266,40.54,40.5951,473760.0
2016-11-16 12:40:00,51.56,51.56,51.48,51.52,292900.0,40.5873,40.5873,40.5243,40.5558,292900.0
2016-11-16 12:50:00,51.52,51.54,51.44,51.5,264584.0,40.5558,40.5715,40.4928,40.54,264584.0
2016-11-16 13:00:00,51.5,51.55,51.42,51.44,235305.0,40.54,40.5794,40.4771,40.4928,235305.0
2016-11-16 13:10:00,51.45,51.5,51.42,51.44,236155.0,40.5007,40.54,40.4771,40.4928,236155.0
2016-11-16 13:20:00,51.45,51.46,51.39,51.43,521573.0,40.5007,40.5085,40.4534,40.4849,521573.0
2016-11-16 13:30:00,51.42,51.5,51.41,51.44,296571.0,40.4771,40.54,40.4692,40.4928,296571.0
2016-11-16 13:40:00,51.44,51.52,51.42,51.46,257141.0,40.4928,40.5558,40.4771,40.5085,257141.0
2016-11-16 13:50:00,51.47,51.55,51.46,51.52,339648.0,40.5164,40.5794,40.5085,40.5558,339648.0
2016-11-16 14:00:00,51.52,51.62,51.5,51.57,433293.0,40.5558,40.6345,40.54,40.5951,433293.0
2016-11-16 14:10:00,51.58,51.69,51.57,51.62,452406.0,40.603,40.6896,40.5951,40.6345,452406.0
2016-11-16 14:20:00,51.61,51.68,51.61,51.64,561355.0,40.6266,40.6817,40.6266,40.6502,561355.0
2016-11-16 14:30:00,51.64,51.69,51.6,51.6,353611.0,40.6502,40.6896,40.6187,40.6187,353611.0
2016-11-16 14:40:00,51.6,51.69,51.59,51.66,506616.0,40.6187,40.6896,40.6109,40.666,506616.0
2016-11-16 14:50:00,51.66,51.78,51.66,51.75,857995.0,40.666,40.7604,40.666,40.7368,857995.0
2016-11-16 15:00:00,51.76,51.84,51.75,51.84,558001.0,40.7447,40.8077,40.7368,40.8077,558001.0
2016-11-16 15:10:00,51.83,51.87,51.79,51.87,528891.0,40.7998,40.8313,40.7683,40.8313,528891.0
2016-11-16 15:20:00,51.87,51.89,51.68,51.68,591966.0,40.8313,40.847,40.6817,40.6817,591966.0
2016-11-16 15:30:00,51.69,51.73,51.65,51.69,811400.0,40.6896,40.7211,40.6581,40.6896,811400.0
2016-11-16 15:40:00,51.69,51.76,51.61,51.63,793966.0,40.6896,40.7447,40.6266,40.6424,793966.0
2016-11-16 15:50:00,51.63,51.71,51.58,51.69,1576757.0,40.6424,40.7053,40.603,40.6896,1576757.0
2016-11-17 09:30:00,51.39,51.83,50.96,51.72,2378584.0,40.4534,40.7998,40.1149,40.7132,2378584.0
2016-11-17 09:40:00,51.73,52.06,51.73,52.0,1421257.0,40.7211,40.9809,40.7211,40.9336,1421257.0
2016-11-17 09:50:00,52.0,52.25,51.97,52.15,1412729.0,40.9336,41.1304,40.91,41.0517,1412729.0
2016-11-17 10:00:00,52.14,52.14,52.0,52.03,615910.0,41.0438,41.0438,40.9336,40.9572,615910.0
2016-11-17 10:10:00,52.03,52.09,51.97,52.04,430027.0,40.9572,41.0045,40.91,40.9651,430027.0
2016-11-17 10:20:00,52.04,52.08,51.97,51.98,625143.0,40.9651,40.9966,40.91,40.9179,625143.0
2016-11-17 10:30:00,51.98,52.03,51.91,52.02,668321.0,40.9179,40.9572,40.8628,40.9494,668321.0
2016-11-17 10:40:00,52.02,52.04,51.85,51.95,687122.0,40.9494,40.9651,40.8155,40.8943,687122.0
2016-11-17 10:50:00,51.95,52.15,51.89,52.07,917388.0,40.8943,41.0517,40.847,40.9887,917388.0
2016-11-17 11:00:00,52.07,52.43,52.05,52.43,899937.0,40.9887,41.2721,40.973,41.2721,899937.0
2016-11-17 11:10:00,52.43,52.52,52.42,52.48,645703.0,41.2721,41.343,41.2642,41.3115,645703.0
2016-11-17 11:20:00,52.49,52.59,52.46,52.57,935669.0,41.3193,41.3981,41.2957,41.3823,935669.0
2016-11-17 11:30:00,52.58,52.59,52.48,52.57,632545.0,41.3902,41.3981,41.3115,41.3823,632545.0
2016-11-17 11:40:00,52.57,52.74,52.56,52.61,1063154.0,41.3823,41.5161,41.3744,41.4138,1063154.0
2016-11-17 11:50:00,52.61,52.63,52.55,52.56,352093.0,41.4138,41.4295,41.3666,41.3744,352093.0
2016-11-17 12:00:00,52.56,52.61,52.51,52.52,431563.0,41.3744,41.4138,41.3351,41.343,431563.0
2016-11-17 12:10:00,52.52,52.68,52.5,52.68,443072.0,41.343,41.4689,41.3272,41.4689,443072.0
2016-11-17 12:20:00,52.67,52.74,52.65,52.73,555027.0,41.461,41.5161,41.4453,41.5083,555027.0
2016-11-17 12:30:00,52.73,52.75,52.66,52.7,389106.0,41.5083,41.524,41.4532,41.4846,389106.0
2016-11-17 12:40:00,52.7,52.7,52.61,52.63,596521.0,41.4846,41.4846,41.4138,41.4295,596521.0
2016-11-17 12:50:00,52.63,52.74,52.61,52.73,552060.0,41.4295,41.5161,41.4138,41.5083,552060.0
2016-11-17 13:00:00,52.72,52.84,52.7,52.84,670167.0,41.5004,41.5949,41.4846,41.5949,670167.0
2016-11-17 13:10:00,52.83,52.86,52.76,52.82,351689.0,41.587,41.6106,41.5319,41.5791,351689.0
2016-11-17 13:20:00,52.81,52.89,52.8,52.85,510900.0,41.5712,41.6342,41.5634,41.6027,510900.0
2016-11-17 13:30:00,52.85,52.9,52.79,52.8,377539.0,41.6027,41.6421,41.5555,41.5634,377539.0
2016-11-17 13:40:00,52.81,52.85,52.77,52.82,307913.0,41.5712,41.6027,41.5398,41.5791,307913.0
2016-11-17 13:50:00,52.82,52.85,52.74,52.74,326665.0,41.5791,41.6027,41.5161,41.5161,326665.0
2016-11-17 14:00:00,52.74,52.77,52.71,52.76,682489.0,41.5161,41.5398,41.4925,41.5319,682489.0
2016-11-17 14:10:00,52.75,52.76,52.61,52.62,369057.0,41.524,41.5319,41.4138,41.4217,369057.0
2016-11-17 14:20:00,52.62,52.65,52.59,52.63,340271.0,41.4217,41.4453,41.3981,41.4295,340271.0
2016-11-17 14:30:00,52.62,52.62,52.48,52.48,519041.0,41.4217,41.4217,41.3115,41.3115,519041.0
2016-11-17 14:40:00,52.48,52.55,52.48,52.52,338255.0,41.3115,41.3666,41.3115,41.343,338255.0
2016-11-17 14:50:00,52.52,52.54,52.43,52.45,326039.0,41.343,41.3587,41.2721,41.2879,326039.0
2016-11-17 15:00:00,52.45,52.52,52.44,52.51,473872.0,41.2879,41.343,41.28,41.3351,473872.0
2016-11-17 15:10:00,52.5,52.52,52.43,52.45,432209.0,41.3272,41.343,41.2721,41.2879,432209.0
2016-11-17 15:20:00,52.45,52.59,52.45,52.57,831714.0,41.2879,41.3981,41.2879,41.3823,831714.0
2016-11-17 15:30:00,52.57,52.58,52.49,52.54,619197.0,41.3823,41.3902,41.3193,41.3587,619197.0
2016-11-17 15:40:00,52.54,52.54,52.45,52.48,703328.0,41.3587,41.3587,41.2879,41.3115,703328.0
2016-11-17 15:50:00,52.48,52.53,52.45,52.49,1266466.0,41.3115,41.3508,41.2879,41.3193,1266466.0
2016-11-18 09:30:00,52.45,52.54,51.99,52.03,2657798.0,41.2879,41.3587,40.9257,40.9572,2657798.0
2016-11-18 09:40:00,52.03,52.56,52.02,52.54,953262.0,40.9572,41.3744,40.9494,41.3587,953262.0
2016-11-18 09:50:00,52.54,52.85,52.53,52.77,1176080.0,41.3587,41.6027,41.3508,41.5398,1176080.0
2016-11-18 10:00:00,52.78,52.92,52.66,52.89,981637.0,41.5476,41.6578,41.4532,41.6342,981637.0
2016-11-18 10:10:00,52.87,52.87,52.74,52.82,634083.0,41.6185,41.6185,41.5161,41.5791,634083.0
2016-11-18 10:20:00,52.82,52.91,52.74,52.79,759863.0,41.5791,41.65,41.5161,41.5555,759863.0
2016-11-18 10:30:00,52.78,52.81,52.68,52.74,947751.0,41.5476,41.5712,41.4689,41.5161,947751.0
2016-11-18 10:40:00,52.75,52.76,52.63,52.65,616228.0,41.524,41.5319,41.4295,41.4453,616228.0
2016-11-18 10:50:00,52.65,52.78,52.62,52.63,697435.0,41.4453,41.5476,41.4217,41.4295,697435.0
2016-11-18 11:00:00,52.62,52.77,52.57,52.74,657652.0,41.4217,41.5398,41.3823,41.5161,657652.0
2016-11-18 11:10:00,52.73,52.86,52.69,52.78,773887.0,41.5083,41.6106,41.4768,41.5476,773887.0
2016-11-18 11:20:00,52.78,52.89,52.71,52.85,702169.0,41.5476,41.6342,41.4925,41.6027,702169.0
2016-11-18 11:30:00,52.85,52.86,52.69,52.76,552638.0,41.6027,41.6106,41.4768,41.5319,552638.0
2016-11-18 11:40:00,52.76,52.79,52.69,52.79,416167.0,41.5319,41.5555,41.4768,41.5555,416167.0
2016-11-18 11:50:00,52.79,52.85,52.65,52.66,564388.0,41.5555,41.6027,41.4453,41.4532,564388.0
2016-11-18 12:00:00,52.65,52.73,52.61,52.64,304647.0,41.4453,41.5083,41.4138,41.4374,304647.0
2016-11-18 12:10:00,52.65,52.7,52.64,52.7,391696.0,41.4453,41.4846,41.4374,41.4846,391696.0
2016-11-18 12:20:00,52.69,52.85,52.69,52.83,553914.0,41.4768,41.6027,41.4768,41.587,553914.0
2016-11-18 12:30:00,52.83,52.85,52.73,52.74,805416.0,41.587,41.6027,41.5083,41.5161,805416.0
2016-11-18 12:40:00,52.75,52.83,52.73,52.74,496190.0,41.524,41.587,41.5083,41.5161,496190.0
2016-11-18 12:50:00,52.74,52.78,52.72,52.77,584158.0,41.5161,41.5476,41.5004,41.5398,584158.0
2016-11-18 13:00:00,52.76,52.79,52.72,52.76,276242.0,41.5319,41.5555,41.5004,41.5319,276242.0
2016-11-18 13:10:00,52.76,52.84,52.75,52.84,338803.0,41.5319,41.5949,41.524,41.5949,338803.0
2016-11-18 13:20:00,52.84,52.95,52.79,52.95,517970.0,41.5949,41.6814,41.5555,41.6814,517970.0
2016-11-18 13:30:00,52.95,52.98,52.93,52.96,461427.0,41.6814,41.7051,41.6657,41.6893,461427.0
2016-11-18 13:40:00,52.96,52.96,52.89,52.93,424693.0,41.6893,41.6893,41.6342,41.6657,424693.0
2016-11-18 13:50:00,52.93,52.95,52.87,52.88,545953.0,41.6657,41.6814,41.6185,41.6263,545953.0
2016-11-18 14:00:00,52.88,52.9,52.78,52.79,486928.0,41.6263,41.6421,41.5476,41.5555,486928.0
2016-11-18 14:10:00,52.79,52.82,52.76,52.81,370090.0,41.5555,41.5791,41.5319,41.5712,370090.0
2016-11-18 14:20:00,52.81,52.82,52.72,52.73,427129.0,41.5712,41.5791,41.5004,41.5083,427129.0
2016-11-18 14:30:00,52.73,52.8,52.72,52.79,375998.0,41.5083,41.5634,41.5004,41.5555,375998.0
2016-11-18 14:40:00,52.79,52.82,52.76,52.79,501471.0,41.5555,41.5791,41.5319,41.5555,501471.0
2016-11-18 14:50:00,52.79,52.81,52.77,52.79,397624.0,41.5555,41.5712,41.5398,41.5555,397624.0
2016-11-18 15:00:00,52.8,52.83,52.77,52.83,503709.0,41.5634,41.587,41.5398,41.587,503709.0
2016-11-18 15:10:00,52.83,52.87,52.81,52.84,427619.0,41.587,41.6185,41.5712,41.5949,427619.0
2016-11-18 15:20:00,52.85,52.9,52.82,52.9,577394.0,41.6027,41.6421,41.5791,41.6421,577394.0
2016-11-18 15:30:00,52.9,52.93,52.86,52.88,619685.0,41.6421,41.6657,41.6106,41.6263,619685.0
2016-11-18 15:40:00,52.88,52.95,52.85,52.9,1094507.0,41.6263,41.6814,41.6027,41.6421,1094507.0
2016-11-18 15:50:00,52.9,52.92,52.81,52.83,1961019.0,41.6421,41.6578,41.5712,41.587,1961019.0
2016-11-21 09:30:00,52.85,52.98,52.7,52.7,1701200.0,41.6027,41.7051,41.4846,41.4846,1701200.0
2016-11-21 09:40:00,52.7,52.75,52.16,52.21,1219712.0,41.4846,41.524,41.0596,41.0989,1219712.0
2016-11-21 09:50:00,52.21,52.4,52.16,52.25,1097823.0,41.0989,41.2485,41.0596,41.1304,1097823.0
2016-11-21 10:00:00,52.25,52.26,52.13,52.2,853630.0,41.1304,41.1383,41.036,41.0911,853630.0
2016-11-21 10:10:00,52.21,52.24,52.06,52.08,1011248.0,41.0989,41.1225,40.9809,40.9966,1011248.0
2016-11-21 10:20:00,52.08,52.12,52.02,52.08,477773.0,40.9966,41.0281,40.9494,40.9966,477773.0
2016-11-21 10:30:00,52.07,52.16,52.07,52.15,337677.0,40.9887,41.0596,40.9887,41.0517,337677.0
2016-11-21 10:40:00,52.14,52.21,52.11,52.15,605155.0,41.0438,41.0989,41.0202,41.0517,605155.0
2016-11-21 10:50:00,52.16,52.28,52.15,52.26,442298.0,41.0596,41.154,41.0517,41.1383,442298.0
2016-11-21 11:00:00,52.26,52.27,52.16,52.2,293320.0,41.1383,41.1462,41.0596,41.0911,293320.0
2016-11-21 11:10:00,52.2,52.38,52.19,52.33,439785.0,41.0911,41.2327,41.0832,41.1934,439785.0
2016-11-21 11:20:00,52.32,52.35,52.26,52.27,416593.0,41.1855,41.2091,41.1383,41.1462,416593.0
2016-11-21 11:30:00,52.27,52.33,52.25,52.27,381993.0,41.1462,41.1934,41.1304,41.1462,381993.0
2016-11-21 11:40:00,52.28,52.31,52.24,52.27,359403.0,41.154,41.1776,41.1225,41.1462,359403.0
2016-11-21 11:50:00,52.27,52.33,52.18,52.23,379487.0,41.1462,41.1934,41.0753,41.1147,379487.0
2016-11-21 12:00:00,52.23,52.24,52.14,52.18,386096.0,41.1147,41.1225,41.0438,41.0753,386096.0
2016-11-21 12:10:00,52.18,52.2,52.13,52.19,545907.0,41.0753,41.0911,41.036,41.0832,545907.0
2016-11-21 12:20:00,52.18,52.22,52.18,52.21,261109.0,41.0753,41.1068,41.0753,41.0989,261109.0
2016-11-21 12:30:00,52.22,52.28,52.2,52.25,287167.0,41.1068,41.154,41.0911,41.1304,287167.0
2016-11-21 12:40:00,52.26,52.32,52.24,52.28,274378.0,41.1383,41.1855,41.1225,41.154,274378.0
2016-11-21 12:50:00,52.29,52.29,52.17,52.25,329864.0,41.1619,41.1619,41.0674,41.1304,329864.0
2016-11-21 13:00:00,52.24,52.3,52.2,52.28,285155.0,41.1225,41.1698,41.0911,41.154,285155.0
2016-11-21 13:10:00,52.28,52.34,52.26,52.33,387830.0,41.154,41.2013,41.1383,41.1934,387830.0
2016-11-21 13:20:00,52.32,52.35,52.29,52.3,259610.0,41.1855,41.2091,41.1619,41.1698,259610.0
2016-11-21 13:30:00,52.3,52.34,52.28,52.32,243774.0,41.1698,41.2013,41.154,41.1855,243774.0
2016-11-21 13:40:00,52.32,52.37,52.3,52.37,220506.0,41.1855,41.2249,41.1698,41.2249,220506.0
2016-11-21 13:50:00,52.37,52.37,52.25,52.27,477300.0,41.2249,41.2249,41.1304,41.1462,477300.0
2016-11-21 14:00:00,52.27,52.34,52.27,52.28,252670.0,41.1462,41.2013,41.1462,41.154,252670.0
2016-11-21 14:10:00,52.28,52.3,52.24,52.24,232428.0,41.154,41.1698,41.1225,41.1225,232428.0
2016-11-21 14:20:00,52.25,52.34,52.24,52.29,298880.0,41.1304,41.2013,41.1225,41.1619,298880.0
2016-11-21 14:30:00,52.29,52.3,52.21,52.21,250754.0,41.1619,41.1698,41.0989,41.0989,250754.0
2016-11-21 14:40:00,52.21,52.24,52.18,52.23,303286.0,41.0989,41.1225,41.0753,41.1147,303286.0
2016-11-21 14:50:00,52.23,52.24,52.18,52.19,370832.0,41.1147,41.1225,41.0753,41.0832,370832.0
2016-11-21 15:00:00,52.2,52.22,52.17,52.19,331679.0,41.0911,41.1068,41.0674,41.0832,331679.0
2016-11-21 15:10:00,52.19,52.21,52.15,52.15,255931.0,41.0832,41.0989,41.0517,41.0517,255931.0
2016-11-21 15:20:00,52.16,52.21,52.14,52.21,494857.0,41.0596,41.0989,41.0438,41.0989,494857.0
2016-11-21 15:30:00,52.21,52.21,52.11,52.14,771496.0,41.0989,41.0989,41.0202,41.0438,771496.0
2016-11-21 15:40:00,52.14,52.19,52.06,52.11,921318.0,41.0438,41.0832,40.9809,41.0202,921318.0
2016-11-21 15:50:00,52.11,52.17,52.09,52.12,1570574.0,41.0202,41.0674,41.0045,41.0281,1570574.0
2016-11-22 09:30:00,52.43,52.53,52.14,52.48,1440018.0,41.2721,41.3508,41.0438,41.3115,1440018.0
2016-11-22 09:40:00,52.48,52.49,52.24,52.24,590195.0,41.3115,41.3193,41.1225,41.1225,590195.0
2016-11-22 09:50:00,52.25,52.57,52.24,52.55,561618.0,41.1304,41.3823,41.1225,41.3666,561618.0
2016-11-22 10:00:00,52.55,52.58,52.29,52.31,355123.0,41.3666,41.3902,41.1619,41.1776,355123.0
2016-11-22 10:10:00,52.31,52.49,52.31,52.46,431716.0,41.1776,41.3193,41.1776,41.2957,431716.0
2016-11-22 10:20:00,52.46,52.47,52.33,52.44,841239.0,41.2957,41.3036,41.1934,41.28,841239.0
2016-11-22 10:30:00,52.44,52.47,52.26,52.27,474581.0,41.28,41.3036,41.1383,41.1462,474581.0
2016-11-22 10:40:00,52.27,52.32,52.21,52.29,590898.0,41.1462,41.1855,41.0989,41.1619,590898.0
2016-11-22 10:50:00,52.3,52.38,52.27,52.38,482813.0,41.1698,41.2327,41.1462,41.2327,482813.0
2016-11-22 11:00:00,52.37,52.4,52.31,52.32,248657.0,41.2249,41.2485,41.1776,41.1855,248657.0
2016-11-22 11:10:00,52.33,52.35,52.25,52.33,287477.0,41.1934,41.2091,41.1304,41.1934,287477.0
2016-11-22 11:20:00,52.33,52.39,52.23,52.24,410534.0,41.1934,41.2406,41.1147,41.1225,410534.0
2016-11-22 11:30:00,52.24,52.26,52.07,52.15,476920.0,41.1225,41.1383,40.9887,41.0517,476920.0
2016-11-22 11:40:00,52.14,52.19,52.12,52.16,397964.0,41.0438,41.0832,41.0281,41.0596,397964.0
2016-11-22 11:50:00,52.17,52.23,52.08,52.09,353757.0,41.0674,41.1147,40.9966,41.0045,353757.0
2016-11-22 12:00:00,52.08,52.15,52.05,52.08,327752.0,40.9966,41.0517,40.973,40.9966,327752.0
2016-11-22 12:10:00,52.09,52.1,51.96,51.98,489179.0,41.0045,41.0123,40.9021,40.9179,489179.0
2016-11-22 12:20:00,51.97,52.0,51.93,51.98,456643.0,40.91,40.9336,40.8785,40.9179,456643.0
2016-11-22 12:30:00,51.98,51.99,51.94,51.95,290079.0,40.9179,40.9257,40.8864,40.8943,290079.0
2016-11-22 12:40:00,51.95,51.99,51.94,51.97,223499.0,40.8943,40.9257,40.8864,40.91,223499.0
2016-11-22 12:50:00,51.97,52.0,51.94,51.96,233175.0,40.91,40.9336,40.8864,40.9021,233175.0
2016-11-22 13:00:00,51.96,51.99,51.92,51.97,282228.0,40.9021,40.9257,40.8706,40.91,282228.0
2016-11-22 13:10:00,51.98,52.0,51.94,51.96,263880.0,40.9179,40.9336,40.8864,40.9021,263880.0
2016-11-22 13:20:00,51.97,52.0,51.91,51.94,357944.0,40.91,40.9336,40.8628,40.8864,357944.0
2016-11-22 13:30:00,51.94,52.0,51.92,51.94,382998.0,40.8864,40.9336,40.8706,40.8864,382998.0
2016-11-22 13:40:00,51.94,52.0,51.9,51.91,385448.0,40.8864,40.9336,40.8549,40.8628,385448.0
2016-11-22 13:50:00,51.91,51.96,51.91,51.95,264710.0,40.8628,40.9021,40.8628,40.8943,264710.0
2016-11-22 14:00:00,51.95,51.96,51.87,51.89,397742.0,40.8943,40.9021,40.8313,40.847,397742.0
2016-11-22 14:10:00,51.89,51.91,51.81,51.88,472418.0,40.847,40.8628,40.7841,40.8392,472418.0
2016-11-22 14:20:00,51.88,51.97,51.86,51.96,535538.0,40.8392,40.91,40.8234,40.9021,535538.0
2016-11-22 14:30:00,51.96,52.08,51.93,52.08,476574.0,40.9021,40.9966,40.8785,40.9966,476574.0
2016-11-22 14:40:00,52.08,52.17,52.06,52.16,590107.0,40.9966,41.0674,40.9809,41.0596,590107.0
2016-11-22 14:50:00,52.16,52.17,52.11,52.13,231606.0,41.0596,41.0674,41.0202,41.036,231606.0
2016-11-22 15:00:00,52.13,52.15,52.07,52.09,287075.0,41.036,41.0517,40.9887,41.0045,287075.0
2016-11-22 15:10:00,52.09,52.14,52.03,52.11,430683.0,41.0045,41.0438,40.9572,41.0202,430683.0
2016-11-22 15:20:00,52.11,52.14,52.09,52.12,420491.0,41.0202,41.0438,41.0045,41.0281,420491.0
2016-11-22 15:30:00,52.12,52.24,52.12,52.22,608776.0,41.0281,41.1225,41.0281,41.1068,608776.0
2016-11-22 15:40:00,52.21,52.28,52.21,52.27,741587.0,41.0989,41.154,41.0989,41.1462,741587.0
2016-11-22 15:50:00,52.27,52.31,52.2,52.22,1520297.0,41.1462,41.1776,41.0911,41.1068,1520297.0
2016-11-23 09:30:00,52.44,52.63,52.04,52.22,1459934.0,41.28,41.4295,40.9651,41.1068,1459934.0
2016-11-23 09:40:00,52.21,52.31,51.95,52.09,803674.0,41.0989,41.1776,40.8943,41.0045,803674.0
2016-11-23 09:50:00,52.1,52.41,52.07,52.4,807135.0,41.0123,41.2564,40.9887,41.2485,807135.0
2016-11-23 10:00:00,52.39,52.4,52.23,52.33,519440.0,41.2406,41.2485,41.1147,41.1934,519440.0
2016-11-23 10:10:00,52.33,52.35,52.17,52.27,662055.0,41.1934,41.2091,41.0674,41.1462,662055.0
2016-11-23 10:20:00,52.27,52.34,52.25,52.32,429012.0,41.1462,41.2013,41.1304,41.1855,429012.0
2016-11-23 10:30:00,52.32,52.4,52.31,52.37,600623.0,41.1855,41.2485,41.1776,41.2249,600623.0
2016-11-23 10:40:00,52.38,52.38,52.27,52.31,480827.0,41.2327,41.2327,41.1462,41.1776,480827.0
2016-11-23 10:50:00,52.31,52.33,52.27,52.3,436049.0,41.1776,41.1934,41.1462,41.1698,436049.0
2016-11-23 11:00:00,52.3,52.34,52.17,52.19,737955.0,41.1698,41.2013,41.0674,41.0832,737955.0
2016-11-23 11:10:00,52.19,52.2,52.1,52.16,522929.0,41.0832,41.0911,41.0123,41.0596,522929.0
2016-11-23 11:20:00,52.16,52.22,52.15,52.22,334463.0,41.0596,41.1068,41.0517,41.1068,334463.0
2016-11-23 11:30:00,52.22,52.24,52.15,52.21,489305.0,41.1068,41.1225,41.0517,41.0989,489305.0
2016-11-23 11:40:00,52.2,52.24,52.18,52.2,275864.0,41.0911,41.1225,41.0753,41.0911,275864.0
2016-11-23 11:50:00,52.21,52.32,52.2,52.32,451729.0,41.0989,41.1855,41.0911,41.1855,451729.0
2016-11-23 12:00:00,52.32,52.35,52.28,52.34,419361.0,41.1855,41.2091,41.154,41.2013,419361.0
2016-11-23 12:10:00,52.34,52.35,52.22,52.23,335187.0,41.2013,41.2091,41.1068,41.1147,335187.0
2016-11-23 12:20:00,52.23,52.24,52.14,52.14,267895.0,41.1147,41.1225,41.0438,41.0438,267895.0
2016-11-23 12:30:00,52.15,52.22,52.14,52.2,291339.0,41.0517,41.1068,41.0438,41.0911,291339.0
2016-11-23 12:40:00,52.19,52.26,52.18,52.23,220999.0,41.0832,41.1383,41.0753,41.1147,220999.0
2016-11-23 12:50:00,52.22,52.23,52.14,52.15,221221.0,41.1068,41.1147,41.0438,41.0517,221221.0
2016-11-23 13:00:00,52.15,52.19,52.14,52.17,234094.0,41.0517,41.0832,41.0438,41.0674,234094.0
2016-11-23 13:10:00,52.17,52.23,52.15,52.21,280877.0,41.0674,41.1147,41.0517,41.0989,280877.0
2016-11-23 13:20:00,52.21,52.3,52.2,52.27,394121.0,41.0989,41.1698,41.0911,41.1462,394121.0
2016-11-23 13:30:00,52.28,52.3,52.23,52.23,333132.0,41.154,41.1698,41.1147,41.1147,333132.0
2016-11-23 13:40:00,52.23,52.29,52.23,52.28,317328.0,41.1147,41.1619,41.1147,41.154,317328.0
2016-11-23 13:50:00,52.28,52.28,52.21,52.21,268406.0,41.154,41.154,41.0989,41.0989,268406.0
2016-11-23 14:00:00,52.22,52.28,52.18,52.2,294107.0,41.1068,41.154,41.0753,41.0911,294107.0
2016-11-23 14:10:00,52.19,52.23,52.17,52.18,338278.0,41.0832,41.1147,41.0674,41.0753,338278.0
2016-11-23 14:20:00,52.19,52.23,52.18,52.21,262976.0,41.0832,41.1147,41.0753,41.0989,262976.0
2016-11-23 14:30:00,52.2,52.23,52.09,52.1,347072.0,41.0911,41.1147,41.0045,41.0123,347072.0
2016-11-23 14:40:00,52.11,52.13,52.09,52.11,294023.0,41.0202,41.036,41.0045,41.0202,294023.0
2016-11-23 14:50:00,52.12,52.15,52.04,52.12,375055.0,41.0281,41.0517,40.9651,41.0281,375055.0
2016-11-23 15:00:00,52.12,52.17,52.11,52.16,231077.0,41.0281,41.0674,41.0202,41.0596,231077.0
2016-11-23 15:10:00,52.17,52.23,52.14,52.21,380763.0,41.0674,41.1147,41.0438,41.0989,380763.0
2016-11-23 15:20:00,52.21,52.21,52.13,52.2,297032.0,41.0989,41.0989,41.036,41.0911,297032.0
2016-11-23 15:30:00,52.2,52.24,52.16,52.23,454542.0,41.0911,41.1225,41.0596,41.1147,454542.0
2016-11-23 15:40:00,52.23,52.26,52.18,52.23,486038.0,41.1147,41.1383,41.0753,41.1147,486038.0
2016-11-23 15:50:00,52.23,52.24,52.12,52.14,1009836.0,41.1147,41.1225,41.0281,41.0438,1009836.0
2016-11-25 09:30:00,52.4,52.47,52.16,52.17,791460.0,41.2485,41.3036,41.0596,41.0674,791460.0
2016-11-25 09:40:00,52.17,52.21,52.04,52.16,462389.0,41.0674,41.0989,40.9651,41.0596,462389.0
2016-11-25 09:50:00,52.16,52.21,52.12,52.13,314970.0,41.0596,41.0989,41.0281,41.036,314970.0
2016-11-25 10:00:00,52.13,52.19,52.1,52.16,277416.0,41.036,41.0832,41.0123,41.0596,277416.0
2016-11-25 10:10:00,52.16,52.17,52.06,52.09,386909.0,41.0596,41.0674,40.9809,41.0045,386909.0
2016-11-25 10:20:00,52.09,52.2,52.06,52.19,336464.0,41.0045,41.0911,40.9809,41.0832,336464.0
2016-11-25 10:30:00,52.18,52.19,52.09,52.11,286828.0,41.0753,41.0832,41.0045,41.0202,286828.0
2016-11-25 10:40:00,52.11,52.21,52.1,52.21,292429.0,41.0202,41.0989,41.0123,41.0989,292429.0
2016-11-25 10:50:00,52.21,52.27,52.21,52.27,429582.0,41.0989,41.1462,41.0989,41.1462,429582.0
2016-11-25 11:00:00,52.27,52.34,52.26,52.28,311134.0,41.1462,41.2013,41.1383,41.154,311134.0
2016-11-25 11:10:00,52.27,52.28,52.26,52.28,222611.0,41.1462,41.154,41.1383,41.154,222611.0
2016-11-25 11:20:00,52.28,52.28,52.15,52.19,393080.0,41.154,41.154,41.0517,41.0832,393080.0
2016-11-25 11:30:00,52.18,52.27,52.15,52.27,354356.0,41.0753,41.1462,41.0517,41.1462,354356.0
2016-11-25 11:40:00,52.27,52.34,52.26,52.32,241034.0,41.1462,41.2013,41.1383,41.1855,241034.0
2016-11-25 11:50:00,52.32,52.36,52.29,52.35,286379.0,41.1855,41.217,41.1619,41.2091,286379.0
2016-11-25 12:00:00,52.35,52.37,52.33,52.35,295622.0,41.2091,41.2249,41.1934,41.2091,295622.0
2016-11-25 12:10:00,52.35,52.42,52.35,52.42,305509.0,41.2091,41.2642,41.2091,41.2642,305509.0
2016-11-25 12:20:00,52.42,52.5,52.41,52.5,308076.0,41.2642,41.3272,41.2564,41.3272,308076.0
2016-11-25 12:30:00,52.5,52.52,52.45,52.46,426106.0,41.3272,41.343,41.2879,41.2957,426106.0
2016-11-25 12:40:00,52.47,52.53,52.44,52.52,367352.0,41.3036,41.3508,41.28,41.343,367352.0
2016-11-25 12:50:00,52.52,52.6,52.46,52.6,1079432.0,41.343,41.4059,41.2957,41.4059,1079432.0
2016-11-28 09:30:00,52.12,52.48,52.05,52.29,1060174.0,41.0281,41.3115,40.973,41.1619,1060174.0
2016-11-28 09:40:00,52.28,52.31,52.15,52.26,508187.0,41.154,41.1776,41.0517,41.1383,508187.0
2016-11-28 09:50:00,52.27,52.31,52.17,52.23,496652.0,41.1462,41.1776,41.0674,41.1147,496652.0
2016-11-28 10:00:00,52.23,52.23,52.11,52.18,641568.0,41.1147,41.1147,41.0202,41.0753,641568.0
2016-11-28 10:10:00,52.18,52.23,52.14,52.15,432351.0,41.0753,41.1147,41.0438,41.0517,432351.0
2016-11-28 10:20:00,52.15,52.2,52.1,52.2,361717.0,41.0517,41.0911,41.0123,41.0911,361717.0
2016-11-28 10:30:00,52.2,52.32,52.19,52.28,527441.0,41.0911,41.1855,41.0832,41.154,527441.0
2016-11-28 10:40:00,52.28,52.28,52.1,52.12,329669.0,41.154,41.154,41.0123,41.0281,329669.0
2016-11-28 10:50:00,52.12,52.13,51.99,52.02,421964.0,41.0281,41.036,40.9257,40.9494,421964.0
2016-11-28 11:00:00,52.02,52.07,51.97,52.04,441563.0,40.9494,40.9887,40.91,40.9651,441563.0
2016-11-28 11:10:00,52.03,52.05,51.94,52.03,599576.0,40.9572,40.973,40.8864,40.9572,599576.0
2016-11-28 11:20:00,52.03,52.07,51.94,51.95,874013.0,40.9572,40.9887,40.8864,40.8943,874013.0
2016-11-28 11:30:00,51.96,51.99,51.87,51.89,732620.0,40.9021,40.9257,40.8313,40.847,732620.0
2016-11-28 11:40:00,51.89,51.96,51.84,51.9,530962.0,40.847,40.9021,40.8077,40.8549,530962.0
2016-11-28 11:50:00,51.9,51.92,51.87,51.9,495841.0,40.8549,40.8706,40.8313,40.8549,495841.0
2016-11-28 12:00:00,51.9,51.93,51.8,51.87,759186.0,40.8549,40.8785,40.7762,40.8313,759186.0
2016-11-28 12:10:00,51.88,51.91,51.86,51.87,668421.0,40.8392,40.8628,40.8234,40.8313,668421.0
2016-11-28 12:20:00,51.87,51.89,51.81,51.82,440040.0,40.8313,40.847,40.7841,40.7919,440040.0
2016-11-28 12:30:00,51.82,51.88,51.79,51.81,639373.0,40.7919,40.8392,40.7683,40.7841,639373.0
2016-11-28 12:40:00,51.82,51.83,51.75,51.79,712766.0,40.7919,40.7998,40.7368,40.7683,712766.0
2016-11-28 12:50:00,51.79,51.8,51.78,51.8,320476.0,40.7683,40.7762,40.7604,40.7762,320476.0
2016-11-28 13:00:00,51.8,51.8,51.71,51.75,359079.0,40.7762,40.7762,40.7053,40.7368,359079.0
2016-11-28 13:10:00,51.75,51.8,51.71,51.78,518554.0,40.7368,40.7762,40.7053,40.7604,518554.0
2016-11-28 13:20:00,51.78,51.82,51.76,51.8,393535.0,40.7604,40.7919,40.7447,40.7762,393535.0
2016-11-28 13:30:00,51.81,51.9,51.76,51.89,515996.0,40.7841,40.8549,40.7447,40.847,515996.0
2016-11-28 13:40:00,51.89,51.91,51.86,51.88,507339.0,40.847,40.8628,40.8234,40.8392,507339.0
2016-11-28 13:50:00,51.89,51.91,51.86,51.87,282270.0,40.847,40.8628,40.8234,40.8313,282270.0
2016-11-28 14:00:00,51.87,51.9,51.86,51.9,364206.0,40.8313,40.8549,40.8234,40.8549,364206.0
2016-11-28 14:10:00,51.9,51.91,51.86,51.87,300190.0,40.8549,40.8628,40.8234,40.8313,300190.0
2016-11-28 14:20:00,51.87,51.87,51.8,51.81,410842.0,40.8313,40.8313,40.7762,40.7841,410842.0
2016-11-28 14:30:00,51.81,51.87,51.8,51.87,647151.0,40.7841,40.8313,40.7762,40.8313,647151.0
2016-11-28 14:40:00,51.86,51.89,51.85,51.85,341225.0,40.8234,40.847,40.8155,40.8155,341225.0
2016-11-28 14:50:00,51.85,51.86,51.8,51.81,379219.0,40.8155,40.8234,40.7762,40.7841,379219.0
2016-11-28 15:00:00,51.82,51.82,51.76,51.76,355924.0,40.7919,40.7919,40.7447,40.7447,355924.0
2016-11-28 15:10:00,51.76,51.77,51.65,51.66,562662.0,40.7447,40.7526,40.6581,40.666,562662.0
2016-11-28 15:20:00,51.65,51.71,51.65,51.66,673063.0,40.6581,40.7053,40.6581,40.666,673063.0
2016-11-28 15:30:00,51.65,51.68,51.6,51.6,520429.0,40.6581,40.6817,40.6187,40.6187,520429.0
2016-11-28 15:40:00,51.6,51.62,51.48,51.48,1127642.0,40.6187,40.6345,40.5243,40.5243,1127642.0
2016-11-28 15:50:00,51.48,51.59,51.39,51.59,1756827.0,40.5243,40.6109,40.4534,40.6109,1756827.0
2016-11-29 09:30:00,51.56,51.98,51.56,51.93,1104458.0,40.5873,40.9179,40.5873,40.8785,1104458.0
2016-11-29 09:40:00,51.92,51.98,51.85,51.85,771773.0,40.8706,40.9179,40.8155,40.8155,771773.0
2016-11-29 09:50:00,51.86,51.91,51.75,51.76,597638.0,40.8234,40.8628,40.7368,40.7447,597638.0
2016-11-29 10:00:00,51.77,51.93,51.76,51.85,591194.0,40.7526,40.8785,40.7447,40.8155,591194.0
2016-11-29 10:10:00,51.84,52.0,51.84,52.0,376024.0,40.8077,40.9336,40.8077,40.9336,376024.0
2016-11-29 10:20:00,52.0,52.08,51.93,51.94,526803.0,40.9336,40.9966,40.8785,40.8864,526803.0
2016-11-29 10:30:00,51.94,52.02,51.88,51.91,324410.0,40.8864,40.9494,40.8392,40.8628,324410.0
2016-11-29 10:40:00,51.91,52.02,51.91,52.0,354334.0,40.8628,40.9494,40.8628,40.9336,354334.0
2016-11-29 10:50:00,52.0,52.01,51.88,51.93,286774.0,40.9336,40.9415,40.8392,40.8785,286774.0
2016-11-29 11:00:00,51.93,52.02,51.9,52.0,375926.0,40.8785,40.9494,40.8549,40.9336,375926.0
2016-11-29 11:10:00,52.01,52.01,51.9,51.91,235724.0,40.9415,40.9415,40.8549,40.8628,235724.0
2016-11-29 11:20:00,51.92,51.96,51.88,51.94,221119.0,40.8706,40.9021,40.8392,40.8864,221119.0
2016-11-29 11:30:00,51.94,51.94,51.87,51.9,332695.0,40.8864,40.8864,40.8313,40.8549,332695.0
2016-11-29 11:40:00,51.9,51.93,51.85,51.88,422032.0,40.8549,40.8785,40.8155,40.8392,422032.0
2016-11-29 11:50:00,51.88,51.92,51.86,51.9,604213.0,40.8392,40.8706,40.8234,40.8549,604213.0
2016-11-29 12:00:00,51.91,51.91,51.82,51.83,224288.0,40.8628,40.8628,40.7919,40.7998,224288.0
2016-11-29 12:10:00,51.83,51.86,51.81,51.85,195204.0,40.7998,40.8234,40.7841,40.8155,195204.0
2016-11-29 12:20:00,51.85,51.9,51.84,51.88,253801.0,40.8155,40.8549,40.8077,40.8392,253801.0
2016-11-29 12:30:00,51.87,51.89,51.84,51.85,136266.0,40.8313,40.847,40.8077,40.8155,136266.0
2016-11-29 12:40:00,51.85,51.86,51.8,51.84,180568.0,40.8155,40.8234,40.7762,40.8077,180568.0
2016-11-29 12:50:00,51.84,51.91,51.83,51.9,174587.0,40.8077,40.8628,40.7998,40.8549,174587.0
2016-11-29 13:00:00,51.91,51.94,51.84,51.92,231889.0,40.8628,40.8864,40.8077,40.8706,231889.0
2016-11-29 13:10:00,51.92,51.95,51.87,51.91,275743.0,40.8706,40.8943,40.8313,40.8628,275743.0
2016-11-29 13:20:00,51.91,52.0,51.91,51.97,256312.0,40.8628,40.9336,40.8628,40.91,256312.0
2016-11-29 13:30:00,51.98,52.03,51.97,52.02,292633.0,40.9179,40.9572,40.91,40.9494,292633.0
2016-11-29 13:40:00,52.02,52.07,52.01,52.05,207474.0,40.9494,40.9887,40.9415,40.973,207474.0
2016-11-29 13:50:00,52.06,52.12,52.05,52.09,398684.0,40.9809,41.0281,40.973,41.0045,398684.0
2016-11-29 14:00:00,52.09,52.11,52.06,52.07,179880.0,41.0045,41.0202,40.9809,40.9887,179880.0
2016-11-29 14:10:00,52.07,52.08,52.01,52.02,187083.0,40.9887,40.9966,40.9415,40.9494,187083.0
2016-11-29 14:20:00,52.02,52.04,52.01,52.04,136490.0,40.9494,40.9651,40.9415,40.9651,136490.0
2016-11-29 14:30:00,52.04,52.07,52.01,52.05,267027.0,40.9651,40.9887,40.9415,40.973,267027.0
2016-11-29 14:40:00,52.05,52.12,52.04,52.11,321349.0,40.973,41.0281,40.9651,41.0202,321349.0
2016-11-29 14:50:00,52.11,52.13,52.02,52.03,216243.0,41.0202,41.036,40.9494,40.9572,216243.0
2016-11-29 15:00:00,52.03,52.04,51.95,51.97,199640.0,40.9572,40.9651,40.8943,40.91,199640.0
2016-11-29 15:10:00,51.97,52.0,51.96,51.99,177534.0,40.91,40.9336,40.9021,40.9257,177534.0
2016-11-29 15:20:00,51.98,52.02,51.91,51.93,282434.0,40.9179,40.9494,40.8628,40.8785,282434.0
2016-11-29 15:30:00,51.93,51.93,51.82,51.82,436054.0,40.8785,40.8785,40.7919,40.7919,436054.0
2016-11-29 15:40:00,51.82,51.91,51.81,51.87,518828.0,40.7919,40.8628,40.7841,40.8313,518828.0
2016-11-29 15:50:00,51.88,51.92,51.85,51.87,858697.0,40.8392,40.8706,40.8155,40.8313,858697.0
2016-11-30 09:30:00,52.48,52.77,52.3,52.68,1421974.0,41.3115,41.5398,41.1698,41.4689,1421974.0
2016-11-30 09:40:00,52.69,52.72,52.59,52.63,491128.0,41.4768,41.5004,41.3981,41.4295,491128.0
2016-11-30 09:50:00,52.62,52.66,52.52,52.57,643135.0,41.4217,41.4532,41.343,41.3823,643135.0
2016-11-30 10:00:00,52.57,52.62,52.49,52.61,448440.0,41.3823,41.4217,41.3193,41.4138,448440.0
2016-11-30 10:10:00,52.6,52.61,52.45,52.5,389344.0,41.4059,41.4138,41.2879,41.3272,389344.0
2016-11-30 10:20:00,52.5,52.58,52.42,52.43,561229.0,41.3272,41.3902,41.2642,41.2721,561229.0
2016-11-30 10:30:00,52.43,52.51,52.34,52.49,544472.0,41.2721,41.3351,41.2013,41.3193,544472.0
2016-11-30 10:40:00,52.49,52.58,52.47,52.5,436696.0,41.3193,41.3902,41.3036,41.3272,436696.0
2016-11-30 10:50:00,52.49,52.57,52.44,52.53,353749.0,41.3193,41.3823,41.28,41.3508,353749.0
2016-11-30 11:00:00,52.53,52.67,52.49,52.65,335978.0,41.3508,41.461,41.3193,41.4453,335978.0
2016-11-30 11:10:00,52.65,52.75,52.6,52.74,487542.0,41.4453,41.524,41.4059,41.5161,487542.0
2016-11-30 11:20:00,52.73,52.9,52.73,52.8,784226.0,41.5083,41.6421,41.5083,41.5634,784226.0
2016-11-30 11:30:00,52.8,52.82,52.77,52.8,279861.0,41.5634,41.5791,41.5398,41.5634,279861.0
2016-11-30 11:40:00,52.79,52.81,52.74,52.77,223361.0,41.5555,41.5712,41.5161,41.5398,223361.0
2016-11-30 11:50:00,52.78,52.79,52.74,52.75,602008.0,41.5476,41.5555,41.5161,41.524,602008.0
2016-11-30 12:00:00,52.75,52.76,52.7,52.71,346270.0,41.524,41.5319,41.4846,41.4925,346270.0
2016-11-30 12:10:00,52.7,52.83,52.7,52.82,331261.0,41.4846,41.587,41.4846,41.5791,331261.0
2016-11-30 12:20:00,52.82,52.86,52.79,52.79,247542.0,41.5791,41.6106,41.5555,41.5555,247542.0
2016-11-30 12:30:00,52.79,52.82,52.77,52.78,170160.0,41.5555,41.5791,41.5398,41.5476,170160.0
2016-11-30 12:40:00,52.78,52.82,52.75,52.77,211408.0,41.5476,41.5791,41.524,41.5398,211408.0
2016-11-30 12:50:00,52.77,52.8,52.74,52.8,285960.0,41.5398,41.5634,41.5161,41.5634,285960.0
2016-11-30 13:00:00,52.79,52.81,52.77,52.79,203062.0,41.5555,41.5712,41.5398,41.5555,203062.0
2016-11-30 13:10:00,52.79,52.87,52.78,52.84,326819.0,41.5555,41.6185,41.5476,41.5949,326819.0
2016-11-30 13:20:00,52.85,52.9,52.84,52.84,214252.0,41.6027,41.6421,41.5949,41.5949,214252.0
2016-11-30 13:30:00,52.85,52.9,52.83,52.84,382533.0,41.6027,41.6421,41.587,41.5949,382533.0
2016-11-30 13:40:00,52.85,52.88,52.83,52.87,182795.0,41.6027,41.6263,41.587,41.6185,182795.0
2016-11-30 13:50:00,52.88,52.9,52.82,52.83,268755.0,41.6263,41.6421,41.5791,41.587,268755.0
2016-11-30 14:00:00,52.82,52.85,52.78,52.79,1508831.0,41.5791,41.6027,41.5476,41.5555,1508831.0
2016-11-30 14:10:00,52.79,52.9,52.78,52.89,369818.0,41.5555,41.6421,41.5476,41.6342,369818.0
2016-11-30 14:20:00,52.89,52.95,52.87,52.95,466539.0,41.6342,41.6814,41.6185,41.6814,466539.0
2016-11-30 14:30:00,52.95,52.97,52.85,52.87,401739.0,41.6814,41.6972,41.6027,41.6185,401739.0
2016-11-30 14:40:00,52.87,52.95,52.86,52.95,425911.0,41.6185,41.6814,41.6106,41.6814,425911.0
2016-11-30 14:50:00,52.95,53.0,52.94,52.97,526452.0,41.6814,41.7208,41.6736,41.6972,526452.0
2016-11-30 15:00:00,52.96,53.0,52.93,52.96,579954.0,41.6893,41.7208,41.6657,41.6893,579954.0
2016-11-30 15:10:00,52.96,53.07,52.95,53.07,841216.0,41.6893,41.7759,41.6814,41.7759,841216.0
2016-11-30 15:20:00,53.07,53.16,53.06,53.1,538564.0,41.7759,41.8468,41.768,41.7995,538564.0
2016-11-30 15:30:00,53.11,53.15,53.05,53.12,566789.0,41.8074,41.8389,41.7602,41.8153,566789.0
2016-11-30 15:40:00,53.12,53.16,52.99,53.16,855120.0,41.8153,41.8468,41.7129,41.8468,855120.0
2016-11-30 15:50:00,53.16,53.16,52.9,52.93,2421799.0,41.8468,41.8468,41.6421,41.6657,2421799.0
2016-12-01 09:30:00,53.13,53.38,53.06,53.35,1541491.0,41.8231,42.0199,41.768,41.9963,1541491.0
2016-12-01 09:40:00,53.36,53.39,53.2,53.32,765321.0,42.0042,42.0278,41.8782,41.9727,765321.0
2016-12-01 09:50:00,53.31,53.58,53.31,53.56,1045192.0,41.9648,42.1774,41.9648,42.1616,1045192.0
2016-12-01 10:00:00,53.56,53.67,53.46,53.61,899654.0,42.1616,42.2482,42.0829,42.201,899654.0
2016-12-01 10:10:00,53.6,53.85,53.54,53.83,968977.0,42.1931,42.3899,42.1459,42.3742,968977.0
2016-12-01 10:20:00,53.83,54.02,53.79,53.91,1544808.0,42.3742,42.5237,42.3427,42.4371,1544808.0
2016-12-01 10:30:00,53.91,54.07,53.75,53.93,1062872.0,42.4371,42.5631,42.3112,42.4529,1062872.0
2016-12-01 10:40:00,53.93,53.96,53.82,53.94,716711.0,42.4529,42.4765,42.3663,42.4608,716711.0
2016-12-01 10:50:00,53.93,54.07,53.86,53.97,740074.0,42.4529,42.5631,42.3978,42.4844,740074.0
2016-12-01 11:00:00,53.96,54.08,53.9,53.98,638091.0,42.4765,42.571,42.4293,42.4922,638091.0
2016-12-01 11:10:00,53.98,54.04,53.94,54.0,549386.0,42.4922,42.5395,42.4608,42.508,549386.0
2016-12-01 11:20:00,54.0,54.1,53.96,54.09,681262.0,42.508,42.5867,42.4765,42.5788,681262.0
2016-12-01 11:30:00,54.08,54.29,54.05,54.29,1276261.0,42.571,42.7363,42.5473,42.7363,1276261.0
2016-12-01 11:40:00,54.29,54.35,54.23,54.3,629589.0,42.7363,42.7835,42.689,42.7441,629589.0
2016-12-01 11:50:00,54.29,54.4,54.27,54.4,662520.0,42.7363,42.8229,42.7205,42.8229,662520.0
2016-12-01 12:00:00,54.4,54.44,54.28,54.31,826192.0,42.8229,42.8544,42.7284,42.752,826192.0
2016-12-01 12:10:00,54.31,54.31,54.21,54.28,772225.0,42.752,42.752,42.6733,42.7284,772225.0
2016-12-01 12:20:00,54.29,54.29,54.21,54.23,809299.0,42.7363,42.7363,42.6733,42.689,809299.0
2016-12-01 12:30:00,54.23,54.44,54.23,54.42,579620.0,42.689,42.8544,42.689,42.8386,579620.0
2016-12-01 12:40:00,54.42,54.43,54.28,54.28,1010341.0,42.8386,42.8465,42.7284,42.7284,1010341.0
2016-12-01 12:50:00,54.28,54.33,54.17,54.19,553533.0,42.7284,42.7678,42.6418,42.6576,553533.0
2016-12-01 13:00:00,54.19,54.21,54.06,54.12,505888.0,42.6576,42.6733,42.5552,42.6025,505888.0
2016-12-01 13:10:00,54.12,54.21,54.12,54.15,352976.0,42.6025,42.6733,42.6025,42.6261,352976.0
2016-12-01 13:20:00,54.14,54.17,54.06,54.12,339508.0,42.6182,42.6418,42.5552,42.6025,339508.0
2016-12-01 13:30:00,54.12,54.18,54.1,54.14,406131.0,42.6025,42.6497,42.5867,42.6182,406131.0
2016-12-01 13:40:00,54.14,54.18,54.06,54.1,425173.0,42.6182,42.6497,42.5552,42.5867,425173.0
2016-12-01 13:50:00,54.09,54.12,53.97,53.99,1069970.0,42.5788,42.6025,42.4844,42.5001,1069970.0
2016-12-01 14:00:00,54.0,54.18,53.99,54.11,516428.0,42.508,42.6497,42.5001,42.5946,516428.0
2016-12-01 14:10:00,54.11,54.27,54.1,54.25,575046.0,42.5946,42.7205,42.5867,42.7048,575046.0
2016-12-01 14:20:00,54.26,54.29,54.14,54.19,476594.0,42.7127,42.7363,42.6182,42.6576,476594.0
2016-12-01 14:30:00,54.18,54.27,54.13,54.27,940454.0,42.6497,42.7205,42.6103,42.7205,940454.0
2016-12-01 14:40:00,54.28,54.3,54.17,54.19,528662.0,42.7284,42.7441,42.6418,42.6576,528662.0
2016-12-01 14:50:00,54.18,54.27,54.13,54.25,609399.0,42.6497,42.7205,42.6103,42.7048,609399.0
2016-12-01 15:00:00,54.24,54.34,54.22,54.3,606953.0,42.6969,42.7756,42.6812,42.7441,606953.0
2016-12-01 15:10:00,54.3,54.37,54.27,54.32,623258.0,42.7441,42.7992,42.7205,42.7599,623258.0
2016-12-01 15:20:00,54.32,54.34,54.27,54.3,849402.0,42.7599,42.7756,42.7205,42.7441,849402.0
2016-12-01 15:30:00,54.3,54.31,54.21,54.27,858638.0,42.7441,42.752,42.6733,42.7205,858638.0
2016-12-01 15:40:00,54.26,54.28,54.21,54.25,886633.0,42.7127,42.7284,42.6733,42.7048,886633.0
2016-12-01 15:50:00,54.25,54.47,54.25,54.35,2475131.0,42.7048,42.878,42.7048,42.7835,2475131.0
2016-12-02 09:30:00,54.24,54.27,53.37,53.49,1677333.0,42.6969,42.7205,42.0121,42.1065,1677333.0
2016-12-02 09:40:00,53.48,54.08,53.44,54.08,927437.0,42.0987,42.571,42.0672,42.571,927437.0
2016-12-02 09:50:00,54.09,54.1,53.88,53.9,764367.0,42.5788,42.5867,42.4135,42.4293,764367.0
2016-12-02 10:00:00,53.91,54.01,53.7,53.73,973114.0,42.4371,42.5159,42.2718,42.2954,973114.0
2016-12-02 10:10:00,53.73,53.74,53.62,53.67,536212.0,42.2954,42.3033,42.2089,42.2482,536212.0
2016-12-02 10:20:00,53.67,53.71,53.54,53.69,602880.0,42.2482,42.2797,42.1459,42.264,602880.0
2016-12-02 10:30:00,53.69,53.88,53.66,53.88,427794.0,42.264,42.4135,42.2403,42.4135,427794.0
2016-12-02 10:40:00,53.87,53.89,53.75,53.83,722333.0,42.4057,42.4214,42.3112,42.3742,722333.0
2016-12-02 10:50:00,53.83,53.96,53.82,53.91,383960.0,42.3742,42.4765,42.3663,42.4371,383960.0
2016-12-02 11:00:00,53.91,53.91,53.8,53.83,529474.0,42.4371,42.4371,42.3506,42.3742,529474.0
2016-12-02 11:10:00,53.84,53.84,53.59,53.62,359042.0,42.382,42.382,42.1852,42.2089,359042.0
2016-12-02 11:20:00,53.62,53.66,53.59,53.66,358912.0,42.2089,42.2403,42.1852,42.2403,358912.0
2016-12-02 11:30:00,53.65,53.65,53.59,53.6,292617.0,42.2325,42.2325,42.1852,42.1931,292617.0
2016-12-02 11:40:00,53.6,53.64,53.58,53.6,250637.0,42.1931,42.2246,42.1774,42.1931,250637.0
2016-12-02 11:50:00,53.61,53.65,53.58,53.6,267806.0,42.201,42.2325,42.1774,42.1931,267806.0
2016-12-02 12:00:00,53.6,53.61,53.33,53.36,400781.0,42.1931,42.201,41.9806,42.0042,400781.0
2016-12-02 12:10:00,53.35,53.48,53.31,53.47,397674.0,41.9963,42.0987,41.9648,42.0908,397674.0
2016-12-02 12:20:00,53.48,53.56,53.47,53.51,243995.0,42.0987,42.1616,42.0908,42.1223,243995.0
2016-12-02 12:30:00,53.51,53.53,53.39,53.4,280652.0,42.1223,42.138,42.0278,42.0357,280652.0
2016-12-02 12:40:00,53.41,53.5,53.37,53.48,335765.0,42.0436,42.1144,42.0121,42.0987,335765.0
2016-12-02 12:50:00,53.49,53.63,53.48,53.58,281105.0,42.1065,42.2167,42.0987,42.1774,281105.0
2016-12-02 13:00:00,53.58,53.61,53.38,53.41,365013.0,42.1774,42.201,42.0199,42.0436,365013.0
2016-12-02 13:10:00,53.4,53.41,53.32,53.41,398854.0,42.0357,42.0436,41.9727,42.0436,398854.0
2016-12-02 13:20:00,53.41,53.41,53.32,53.34,321530.0,42.0436,42.0436,41.9727,41.9884,321530.0
2016-12-02 13:30:00,53.34,53.41,53.33,53.37,262373.0,41.9884,42.0436,41.9806,42.0121,262373.0
2016-12-02 13:40:00,53.38,53.41,53.37,53.39,195653.0,42.0199,42.0436,42.0121,42.0278,195653.0
2016-12-02 13:50:00,53.4,53.41,53.35,53.38,252736.0,42.0357,42.0436,41.9963,42.0199,252736.0
2016-12-02 14:00:00,53.38,53.42,53.35,53.41,266324.0,42.0199,42.0514,41.9963,42.0436,266324.0
2016-12-02 14:10:00,53.41,53.52,53.4,53.5,310443.0,42.0436,42.1301,42.0357,42.1144,310443.0
2016-12-02 14:20:00,53.51,53.56,53.49,53.52,249982.0,42.1223,42.1616,42.1065,42.1301,249982.0
2016-12-02 14:30:00,53.51,53.55,53.46,53.46,239612.0,42.1223,42.1538,42.0829,42.0829,239612.0
2016-12-02 14:40:00,53.47,53.53,53.43,53.52,323837.0,42.0908,42.138,42.0593,42.1301,323837.0
2016-12-02 14:50:00,53.52,53.53,53.43,53.46,474261.0,42.1301,42.138,42.0593,42.0829,474261.0
2016-12-02 15:00:00,53.46,53.54,53.45,53.52,416401.0,42.0829,42.1459,42.075,42.1301,416401.0
2016-12-02 15:10:00,53.51,53.56,53.48,53.51,385604.0,42.1223,42.1616,42.0987,42.1223,385604.0
2016-12-02 15:20:00,53.51,53.61,53.49,53.6,395378.0,42.1223,42.201,42.1065,42.1931,395378.0
2016-12-02 15:30:00,53.6,53.65,53.58,53.6,585434.0,42.1931,42.2325,42.1774,42.1931,585434.0
2016-12-02 15:40:00,53.59,53.63,53.56,53.63,650328.0,42.1852,42.2167,42.1616,42.2167,650328.0
2016-12-02 15:50:00,53.63,53.63,53.47,53.58,1517211.0,42.2167,42.2167,42.0908,42.1774,1517211.0
2016-12-05 09:30:00,53.86,54.25,53.86,54.2,1125666.0,42.3978,42.7048,42.3978,42.6654,1125666.0
2016-12-05 09:40:00,54.21,54.38,54.17,54.34,804051.0,42.6733,42.8071,42.6418,42.7756,804051.0
2016-12-05 09:50:00,54.34,54.44,54.31,54.42,641957.0,42.7756,42.8544,42.752,42.8386,641957.0
2016-12-05 10:00:00,54.43,54.53,54.35,54.39,1119085.0,42.8465,42.9252,42.7835,42.815,1119085.0
2016-12-05 10:10:00,54.39,54.43,54.34,54.43,608251.0,42.815,42.8465,42.7756,42.8465,608251.0
2016-12-05 10:20:00,54.42,54.47,54.38,54.39,709554.0,42.8386,42.878,42.8071,42.815,709554.0
2016-12-05 10:30:00,54.39,54.4,54.14,54.16,488990.0,42.815,42.8229,42.6182,42.6339,488990.0
2016-12-05 10:40:00,54.16,54.2,54.13,54.18,502515.0,42.6339,42.6654,42.6103,42.6497,502515.0
2016-12-05 10:50:00,54.19,54.37,54.15,54.36,490208.0,42.6576,42.7992,42.6261,42.7914,490208.0
2016-12-05 11:00:00,54.36,54.43,54.32,54.38,372890.0,42.7914,42.8465,42.7599,42.8071,372890.0
2016-12-05 11:10:00,54.38,54.38,54.29,54.34,299859.0,42.8071,42.8071,42.7363,42.7756,299859.0
2016-12-05 11:20:00,54.33,54.35,54.29,54.34,276595.0,42.7678,42.7835,42.7363,42.7756,276595.0
2016-12-05 11:30:00,54.35,54.36,54.31,54.35,305129.0,42.7835,42.7914,42.752,42.7835,305129.0
2016-12-05 11:40:00,54.35,54.47,54.33,54.42,477499.0,42.7835,42.878,42.7678,42.8386,477499.0
2016-12-05 11:50:00,54.42,54.44,54.26,54.35,550401.0,42.8386,42.8544,42.7127,42.7835,550401.0
2016-12-05 12:00:00,54.35,54.35,54.27,54.3,367214.0,42.7835,42.7835,42.7205,42.7441,367214.0
2016-12-05 12:10:00,54.3,54.35,54.28,54.34,224202.0,42.7441,42.7835,42.7284,42.7756,224202.0
2016-12-05 12:20:00,54.35,54.4,54.33,54.37,305313.0,42.7835,42.8229,42.7678,42.7992,305313.0
2016-12-05 12:30:00,54.37,54.37,54.02,54.05,762150.0,42.7992,42.7992,42.5237,42.5473,762150.0
2016-12-05 12:40:00,54.06,54.1,54.02,54.07,500694.0,42.5552,42.5867,42.5237,42.5631,500694.0
2016-12-05 12:50:00,54.09,54.1,54.0,54.04,245426.0,42.5788,42.5867,42.508,42.5395,245426.0
2016-12-05 13:00:00,54.04,54.14,54.03,54.13,555119.0,42.5395,42.6182,42.5316,42.6103,555119.0
2016-12-05 13:10:00,54.13,54.15,54.09,54.11,363198.0,42.6103,42.6261,42.5788,42.5946,363198.0
2016-12-05 13:20:00,54.11,54.17,54.1,54.14,267953.0,42.5946,42.6418,42.5867,42.6182,267953.0
2016-12-05 13:30:00,54.13,54.14,54.09,54.12,232734.0,42.6103,42.6182,42.5788,42.6025,232734.0
2016-12-05 13:40:00,54.12,54.17,54.12,54.16,272388.0,42.6025,42.6418,42.6025,42.6339,272388.0
2016-12-05 13:50:00,54.16,54.21,54.15,54.19,205205.0,42.6339,42.6733,42.6261,42.6576,205205.0
2016-12-05 14:00:00,54.18,54.19,54.11,54.17,303439.0,42.6497,42.6576,42.5946,42.6418,303439.0
2016-12-05 14:10:00,54.17,54.28,54.17,54.27,424898.0,42.6418,42.7284,42.6418,42.7205,424898.0
2016-12-05 14:20:00,54.27,54.27,54.19,54.23,307477.0,42.7205,42.7205,42.6576,42.689,307477.0
2016-12-05 14:30:00,54.22,54.26,54.2,54.21,305954.0,42.6812,42.7127,42.6654,42.6733,305954.0
2016-12-05 14:40:00,54.21,54.24,54.19,54.23,197735.0,42.6733,42.6969,42.6576,42.689,197735.0
2016-12-05 14:50:00,54.24,54.25,54.2,54.24,242204.0,42.6969,42.7048,42.6654,42.6969,242204.0
2016-12-05 15:00:00,54.24,54.28,54.17,54.23,733643.0,42.6969,42.7284,42.6418,42.689,733643.0
2016-12-05 15:10:00,54.24,54.33,54.23,54.33,340725.0,42.6969,42.7678,42.689,42.7678,340725.0
2016-12-05 15:20:00,54.33,54.35,54.29,54.35,353678.0,42.7678,42.7835,42.7363,42.7835,353678.0
2016-12-05 15:30:00,54.34,54.35,54.26,54.26,620293.0,42.7756,42.7835,42.7127,42.7127,620293.0
2016-12-05 15:40:00,54.26,54.3,54.22,54.25,671163.0,42.7127,42.7441,42.6812,42.7048,671163.0
2016-12-05 15:50:00,54.25,54.42,54.25,54.37,1897257.0,42.7048,42.8386,42.7048,42.7992,1897257.0
2016-12-06 09:30:00,54.45,54.56,54.28,54.35,1358723.0,42.8622,42.9488,42.7284,42.7835,1358723.0
2016-12-06 09:40:00,54.35,54.42,54.22,54.36,971738.0,42.7835,42.8386,42.6812,42.7914,971738.0
2016-12-06 09:50:00,54.37,54.45,54.35,54.4,821769.0,42.7992,42.8622,42.7835,42.8229,821769.0
2016-12-06 10:00:00,54.4,54.44,54.33,54.36,825536.0,42.8229,42.8544,42.7678,42.7914,825536.0
2016-12-06 10:10:00,54.36,54.43,54.3,54.4,367798.0,42.7914,42.8465,42.7441,42.8229,367798.0
2016-12-06 10:20:00,54.4,54.42,54.33,54.34,360019.0,42.8229,42.8386,42.7678,42.7756,360019.0
2016-12-06 10:30:00,54.34,54.62,54.32,54.61,765882.0,42.7756,42.996,42.7599,42.9882,765882.0
2016-12-06 10:40:00,54.61,54.73,54.59,54.6,360455.0,42.9882,43.0826,42.9724,42.9803,360455.0
2016-12-06 10:50:00,54.6,54.63,54.56,54.59,290863.0,42.9803,43.0039,42.9488,42.9724,290863.0
2016-12-06 11:00:00,54.59,54.63,54.57,54.6,347030.0,42.9724,43.0039,42.9567,42.9803,347030.0
2016-12-06 11:10:00,54.6,54.66,54.56,54.65,297598.0,42.9803,43.0275,42.9488,43.0197,297598.0
2016-12-06 11:20:00,54.65,54.94,54.64,54.9,697794.0,43.0197,43.2479,43.0118,43.2165,697794.0
2016-12-06 11:30:00,54.89,54.9,54.76,54.8,312745.0,43.2086,43.2165,43.1062,43.1377,312745.0
2016-12-06 11:40:00,54.8,54.92,54.78,54.91,371288.0,43.1377,43.2322,43.122,43.2243,371288.0
2016-12-06 11:50:00,54.91,54.98,54.9,54.96,516959.0,43.2243,43.2794,43.2165,43.2637,516959.0
2016-12-06 12:00:00,54.95,55.07,54.95,55.04,1121815.0,43.2558,43.3503,43.2558,43.3267,1121815.0
2016-12-06 12:10:00,55.05,55.07,54.97,54.99,443932.0,43.3345,43.3503,43.2716,43.2873,443932.0
2016-12-06 12:20:00,55.0,55.03,54.96,55.03,333347.0,43.2952,43.3188,43.2637,43.3188,333347.0
2016-12-06 12:30:00,55.02,55.06,54.99,55.04,309666.0,43.3109,43.3424,43.2873,43.3267,309666.0
2016-12-06 12:40:00,55.05,55.11,55.03,55.1,344497.0,43.3345,43.3818,43.3188,43.3739,344497.0
2016-12-06 12:50:00,55.1,55.16,55.09,55.14,388908.0,43.3739,43.4211,43.366,43.4054,388908.0
2016-12-06 13:00:00,55.14,55.22,55.13,55.17,623587.0,43.4054,43.4684,43.3975,43.429,623587.0
2016-12-06 13:10:00,55.17,55.2,55.1,55.12,317475.0,43.429,43.4526,43.3739,43.3896,317475.0
2016-12-06 13:20:00,55.11,55.15,55.09,55.13,452682.0,43.3818,43.4133,43.366,43.3975,452682.0
2016-12-06 13:30:00,55.14,55.14,55.04,55.06,452049.0,43.4054,43.4054,43.3267,43.3424,452049.0
2016-12-06 13:40:00,55.07,55.15,55.06,55.1,523027.0,43.3503,43.4133,43.3424,43.3739,523027.0
2016-12-06 13:50:00,55.11,55.17,55.1,55.16,711481.0,43.3818,43.429,43.3739,43.4211,711481.0
2016-12-06 14:00:00,55.16,55.19,55.04,55.05,594647.0,43.4211,43.4447,43.3267,43.3345,594647.0
2016-12-06 14:10:00,55.05,55.1,54.97,55.05,579593.0,43.3345,43.3739,43.2716,43.3345,579593.0
2016-12-06 14:20:00,55.05,55.11,55.01,55.07,334123.0,43.3345,43.3818,43.303,43.3503,334123.0
2016-12-06 14:30:00,55.07,55.17,55.07,55.15,533371.0,43.3503,43.429,43.3503,43.4133,533371.0
2016-12-06 14:40:00,55.14,55.24,55.14,55.23,388885.0,43.4054,43.4841,43.4054,43.4762,388885.0
2016-12-06 14:50:00,55.24,55.3,55.23,55.27,612763.0,43.4841,43.5313,43.4762,43.5077,612763.0
2016-12-06 15:00:00,55.28,55.32,55.22,55.3,563332.0,43.5156,43.5471,43.4684,43.5313,563332.0
2016-12-06 15:10:00,55.3,55.4,55.27,55.35,859050.0,43.5313,43.61,43.5077,43.5707,859050.0
2016-12-06 15:20:00,55.36,55.42,55.33,55.39,730433.0,43.5786,43.6258,43.5549,43.6022,730433.0
2016-12-06 15:30:00,55.39,55.47,55.38,55.45,1837061.0,43.6022,43.6652,43.5943,43.6494,1837061.0
2016-12-06 15:40:00,55.45,55.57,55.45,55.52,2898969.0,43.6494,43.7439,43.6494,43.7045,2898969.0
2016-12-06 15:50:00,55.52,55.57,55.47,55.56,2103697.0,43.7045,43.7439,43.6652,43.736,2103697.0
2016-12-07 09:30:00,55.55,55.72,55.23,55.72,1312821.0,43.7281,43.8619,43.4762,43.8619,1312821.0
2016-12-07 09:40:00,55.71,55.75,55.59,55.62,909083.0,43.8541,43.8856,43.7596,43.7832,909083.0
2016-12-07 09:50:00,55.63,55.72,55.58,55.69,968658.0,43.7911,43.8619,43.7517,43.8383,968658.0
2016-12-07 10:00:00,55.69,56.02,55.69,56.02,2118021.0,43.8383,44.0981,43.8383,44.0981,2118021.0
2016-12-07 10:10:00,56.02,56.2,55.99,56.16,1812660.0,44.0981,44.2398,44.0745,44.2083,1812660.0
2016-12-07 10:20:00,56.15,56.25,56.11,56.21,1568161.0,44.2004,44.2792,44.1689,44.2477,1568161.0
2016-12-07 10:30:00,56.21,56.21,56.09,56.14,767710.0,44.2477,44.2477,44.1532,44.1926,767710.0
2016-12-07 10:40:00,56.14,56.24,56.13,56.23,641650.0,44.1926,44.2713,44.1847,44.2634,641650.0
2016-12-07 10:50:00,56.22,56.33,56.19,56.3,910881.0,44.2555,44.3421,44.2319,44.3185,910881.0
2016-12-07 11:00:00,56.31,56.32,56.13,56.18,1141132.0,44.3264,44.3343,44.1847,44.2241,1141132.0
2016-12-07 11:10:00,56.18,56.25,56.08,56.14,662731.0,44.2241,44.2792,44.1453,44.1926,662731.0
2016-12-07 11:20:00,56.13,56.26,56.11,56.21,576551.0,44.1847,44.287,44.1689,44.2477,576551.0
2016-12-07 11:30:00,56.21,56.29,56.2,56.26,593157.0,44.2477,44.3106,44.2398,44.287,593157.0
2016-12-07 11:40:00,56.26,56.26,56.09,56.12,1145046.0,44.287,44.287,44.1532,44.1768,1145046.0
2016-12-07 11:50:00,56.12,56.28,56.11,56.24,832274.0,44.1768,44.3028,44.1689,44.2713,832274.0
2016-12-07 12:00:00,56.24,56.26,56.16,56.23,726143.0,44.2713,44.287,44.2083,44.2634,726143.0
2016-12-07 12:10:00,56.25,56.33,56.19,56.26,568896.0,44.2792,44.3421,44.2319,44.287,568896.0
2016-12-07 12:20:00,56.26,56.34,56.23,56.29,554772.0,44.287,44.35,44.2634,44.3106,554772.0
2016-12-07 12:30:00,56.28,56.36,56.27,56.33,418540.0,44.3028,44.3657,44.2949,44.3421,418540.0
2016-12-07 12:40:00,56.32,56.46,56.32,56.43,651522.0,44.3343,44.4445,44.3343,44.4208,651522.0
2016-12-07 12:50:00,56.43,56.48,56.41,56.45,630645.0,44.4208,44.4602,44.4051,44.4366,630645.0
2016-12-07 13:00:00,56.45,56.48,56.42,56.47,686473.0,44.4366,44.4602,44.413,44.4523,686473.0
2016-12-07 13:10:00,56.48,56.49,56.43,56.44,493999.0,44.4602,44.4681,44.4208,44.4287,493999.0
2016-12-07 13:20:00,56.45,56.63,56.31,56.57,2175704.0,44.4366,44.5783,44.3264,44.5311,2175704.0
2016-12-07 13:30:00,56.56,56.75,56.49,56.71,882646.0,44.5232,44.6727,44.4681,44.6413,882646.0
2016-12-07 13:40:00,56.71,56.71,56.44,56.48,1371492.0,44.6413,44.6413,44.4287,44.4602,1371492.0
2016-12-07 13:50:00,56.48,56.6,56.42,56.53,1240110.0,44.4602,44.5547,44.413,44.4996,1240110.0
2016-12-07 14:00:00,56.53,56.69,56.52,56.68,701324.0,44.4996,44.6255,44.4917,44.6176,701324.0
2016-12-07 14:10:00,56.68,56.7,56.6,56.61,709163.0,44.6176,44.6334,44.5547,44.5625,709163.0
2016-12-07 14:20:00,56.61,56.64,56.57,56.59,569955.0,44.5625,44.5862,44.5311,44.5468,569955.0
2016-12-07 14:30:00,56.6,56.63,56.51,56.53,742424.0,44.5547,44.5783,44.4838,44.4996,742424.0
2016-12-07 14:40:00,56.53,56.64,56.51,56.64,550393.0,44.4996,44.5862,44.4838,44.5862,550393.0
2016-12-07 14:50:00,56.64,56.77,56.62,56.77,599540.0,44.5862,44.6885,44.5704,44.6885,599540.0
2016-12-07 15:00:00,56.76,56.88,56.76,56.84,1150357.0,44.6806,44.7751,44.6806,44.7436,1150357.0
2016-12-07 15:10:00,56.85,56.85,56.76,56.79,1271951.0,44.7515,44.7515,44.6806,44.7042,1271951.0
2016-12-07 15:20:00,56.79,56.98,56.77,56.94,1315363.0,44.7042,44.8538,44.6885,44.8223,1315363.0
2016-12-07 15:30:00,56.94,57.02,56.92,57.01,1383285.0,44.8223,44.8853,44.8066,44.8774,1383285.0
2016-12-07 15:40:00,57.0,57.09,56.94,56.94,2065049.0,44.8695,44.9404,44.8223,44.8223,2065049.0
2016-12-07 15:50:00,56.95,57.29,56.94,57.28,4457347.0,44.8302,45.0978,44.8223,45.09,4457347.0
2016-12-08 09:30:00,57.29,57.92,57.29,57.91,1831717.0,45.0978,45.5938,45.0978,45.5859,1831717.0
2016-12-08 09:40:00,57.91,58.02,57.58,57.7,2664751.0,45.5859,45.6725,45.3261,45.4206,2664751.0
2016-12-08 09:50:00,57.7,57.76,57.39,57.39,1497799.0,45.4206,45.4678,45.1765,45.1765,1497799.0
2016-12-08 10:00:00,57.39,57.39,56.92,56.94,1973652.0,45.1765,45.1765,44.8066,44.8223,1973652.0
2016-12-08 10:10:00,56.94,57.06,56.78,56.87,1348425.0,44.8223,44.9168,44.6964,44.7672,1348425.0
2016-12-08 10:20:00,56.86,56.97,56.82,56.87,863635.0,44.7593,44.8459,44.7279,44.7672,863635.0
2016-12-08 10:30:00,56.87,56.97,56.81,56.95,831916.0,44.7672,44.8459,44.72,44.8302,831916.0
2016-12-08 10:40:00,56.95,57.05,56.88,56.91,923357.0,44.8302,44.9089,44.7751,44.7987,923357.0
2016-12-08 10:50:00,56.9,56.91,56.71,56.85,963617.0,44.7908,44.7987,44.6413,44.7515,963617.0
2016-12-08 11:00:00,56.85,57.0,56.83,56.92,763188.0,44.7515,44.8695,44.7357,44.8066,763188.0
2016-12-08 11:10:00,56.91,56.95,56.76,56.8,737286.0,44.7987,44.8302,44.6806,44.7121,737286.0
2016-12-08 11:20:00,56.79,57.01,56.78,56.93,548071.0,44.7042,44.8774,44.6964,44.8144,548071.0
2016-12-08 11:30:00,56.93,56.97,56.85,56.96,666454.0,44.8144,44.8459,44.7515,44.8381,666454.0
2016-12-08 11:40:00,56.97,56.98,56.84,56.9,590517.0,44.8459,44.8538,44.7436,44.7908,590517.0
2016-12-08 11:50:00,56.9,56.91,56.8,56.87,566872.0,44.7908,44.7987,44.7121,44.7672,566872.0
2016-12-08 12:00:00,56.87,57.06,56.86,57.01,688477.0,44.7672,44.9168,44.7593,44.8774,688477.0
2016-12-08 12:10:00,57.0,57.0,56.93,56.99,546636.0,44.8695,44.8695,44.8144,44.8617,546636.0
2016-12-08 12:20:00,56.99,57.21,56.95,57.12,761955.0,44.8617,45.0349,44.8302,44.964,761955.0
2016-12-08 12:30:00,57.12,57.31,57.11,57.22,587109.0,44.964,45.1136,44.9561,45.0427,587109.0
2016-12-08 12:40:00,57.22,57.29,57.16,57.27,761534.0,45.0427,45.0978,44.9955,45.0821,761534.0
2016-12-08 12:50:00,57.26,57.29,57.16,57.26,559816.0,45.0742,45.0978,44.9955,45.0742,559816.0
2016-12-08 13:00:00,57.26,57.36,57.25,57.27,871429.0,45.0742,45.1529,45.0663,45.0821,871429.0
2016-12-08 13:10:00,57.28,57.36,57.25,57.35,561910.0,45.09,45.1529,45.0663,45.1451,561910.0
2016-12-08 13:20:00,57.35,57.45,57.34,57.36,635243.0,45.1451,45.2238,45.1372,45.1529,635243.0
2016-12-08 13:30:00,57.35,57.41,57.27,57.4,423650.0,45.1451,45.1923,45.0821,45.1844,423650.0
2016-12-08 13:40:00,57.39,57.5,57.37,57.44,583412.0,45.1765,45.2631,45.1608,45.2159,583412.0
2016-12-08 13:50:00,57.44,57.44,57.25,57.37,1327895.0,45.2159,45.2159,45.0663,45.1608,1327895.0
2016-12-08 14:00:00,57.37,57.47,57.29,57.29,472890.0,45.1608,45.2395,45.0978,45.0978,472890.0
2016-12-08 14:10:00,57.29,57.37,57.23,57.34,607135.0,45.0978,45.1608,45.0506,45.1372,607135.0
2016-12-08 14:20:00,57.34,57.35,57.24,57.31,487742.0,45.1372,45.1451,45.0585,45.1136,487742.0
2016-12-08 14:30:00,57.32,57.38,57.17,57.21,633713.0,45.1214,45.1687,45.0034,45.0349,633713.0
2016-12-08 14:40:00,57.2,57.21,57.07,57.13,537432.0,45.027,45.0349,44.9246,44.9719,537432.0
2016-12-08 14:50:00,57.13,57.19,57.06,57.18,555738.0,44.9719,45.0191,44.9168,45.0112,555738.0
2016-12-08 15:00:00,57.18,57.19,57.1,57.17,545409.0,45.0112,45.0191,44.9483,45.0034,545409.0
2016-12-08 15:10:00,57.17,57.18,57.09,57.14,580460.0,45.0034,45.0112,44.9404,44.9798,580460.0
2016-12-08 15:20:00,57.14,57.27,57.08,57.2,860776.0,44.9798,45.0821,44.9325,45.027,860776.0
2016-12-08 15:30:00,57.21,57.26,57.14,57.25,789545.0,45.0349,45.0742,44.9798,45.0663,789545.0
2016-12-08 15:40:00,57.25,57.29,57.16,57.22,1099355.0,45.0663,45.0978,44.9955,45.0427,1099355.0
2016-12-08 15:50:00,57.22,57.3,57.13,57.29,2724866.0,45.0427,45.1057,44.9719,45.0978,2724866.0
2016-12-09 09:30:00,56.91,56.99,56.58,56.76,1083171.0,44.7987,44.8617,44.5389,44.6806,1083171.0
2016-12-09 09:40:00,56.76,56.77,56.61,56.65,797203.0,44.6806,44.6885,44.5625,44.594,797203.0
2016-12-09 09:50:00,56.64,56.83,56.52,56.53,791259.0,44.5862,44.7357,44.4917,44.4996,791259.0
2016-12-09 10:00:00,56.54,56.67,56.52,56.6,767307.0,44.5074,44.6098,44.4917,44.5547,767307.0
2016-12-09 10:10:00,56.59,56.68,56.49,56.52,589104.0,44.5468,44.6176,44.4681,44.4917,589104.0
2016-12-09 10:20:00,56.53,56.81,56.5,56.73,543303.0,44.4996,44.72,44.476,44.657,543303.0
2016-12-09 10:30:00,56.73,56.94,56.72,56.85,602874.0,44.657,44.8223,44.6491,44.7515,602874.0
2016-12-09 10:40:00,56.84,56.97,56.8,56.94,674663.0,44.7436,44.8459,44.7121,44.8223,674663.0
2016-12-09 10:50:00,56.95,57.03,56.83,56.9,529188.0,44.8302,44.8932,44.7357,44.7908,529188.0
2016-12-09 11:00:00,56.91,56.98,56.85,56.91,440719.0,44.7987,44.8538,44.7515,44.7987,440719.0
2016-12-09 11:10:00,56.92,57.04,56.91,56.91,486164.0,44.8066,44.901,44.7987,44.7987,486164.0
2016-12-09 11:20:00,56.92,56.92,56.71,56.73,359212.0,44.8066,44.8066,44.6413,44.657,359212.0
2016-12-09 11:30:00,56.73,56.86,56.66,56.83,443842.0,44.657,44.7593,44.6019,44.7357,443842.0
2016-12-09 11:40:00,56.83,56.88,56.74,56.86,348190.0,44.7357,44.7751,44.6649,44.7593,348190.0
2016-12-09 11:50:00,56.86,56.87,56.77,56.77,346791.0,44.7593,44.7672,44.6885,44.6885,346791.0
2016-12-09 12:00:00,56.78,56.91,56.77,56.9,265212.0,44.6964,44.7987,44.6885,44.7908,265212.0
2016-12-09 12:10:00,56.9,56.93,56.84,56.87,273025.0,44.7908,44.8144,44.7436,44.7672,273025.0
2016-12-09 12:20:00,56.87,56.97,56.86,56.97,260414.0,44.7672,44.8459,44.7593,44.8459,260414.0
2016-12-09 12:30:00,56.97,56.99,56.89,56.9,273160.0,44.8459,44.8617,44.783,44.7908,273160.0
2016-12-09 12:40:00,56.9,56.93,56.87,56.92,399069.0,44.7908,44.8144,44.7672,44.8066,399069.0
2016-12-09 12:50:00,56.91,56.97,56.9,56.92,254384.0,44.7987,44.8459,44.7908,44.8066,254384.0
2016-12-09 13:00:00,56.92,56.95,56.89,56.94,210199.0,44.8066,44.8302,44.783,44.8223,210199.0
2016-12-09 13:10:00,56.93,56.96,56.88,56.9,252128.0,44.8144,44.8381,44.7751,44.7908,252128.0
2016-12-09 13:20:00,56.9,56.96,56.87,56.92,330299.0,44.7908,44.8381,44.7672,44.8066,330299.0
2016-12-09 13:30:00,56.92,56.96,56.9,56.95,272973.0,44.8066,44.8381,44.7908,44.8302,272973.0
2016-12-09 13:40:00,56.94,56.98,56.93,56.94,227159.0,44.8223,44.8538,44.8144,44.8223,227159.0
2016-12-09 13:50:00,56.94,57.05,56.93,57.03,312171.0,44.8223,44.9089,44.8144,44.8932,312171.0
2016-12-09 14:00:00,57.02,57.12,57.02,57.08,236909.0,44.8853,44.964,44.8853,44.9325,236909.0
2016-12-09 14:10:00,57.09,57.13,57.05,57.1,241367.0,44.9404,44.9719,44.9089,44.9483,241367.0
2016-12-09 14:20:00,57.1,57.11,57.04,57.07,236429.0,44.9483,44.9561,44.901,44.9246,236429.0
2016-12-09 14:30:00,57.07,57.14,57.06,57.1,265474.0,44.9246,44.9798,44.9168,44.9483,265474.0
2016-12-09 14:40:00,57.1,57.15,57.09,57.1,156125.0,44.9483,44.9876,44.9404,44.9483,156125.0
2016-12-09 14:50:00,57.1,57.17,57.02,57.05,426659.0,44.9483,45.0034,44.8853,44.9089,426659.0
2016-12-09 15:00:00,57.05,57.13,56.99,57.13,416362.0,44.9089,44.9719,44.8617,44.9719,416362.0
2016-12-09 15:10:00,57.12,57.2,57.11,57.19,446217.0,44.964,45.027,44.9561,45.0191,446217.0
2016-12-09 15:20:00,57.18,57.24,57.16,57.19,460265.0,45.0112,45.0585,44.9955,45.0191,460265.0
2016-12-09 15:30:00,57.18,57.22,57.15,57.15,473842.0,45.0112,45.0427,44.9876,44.9876,473842.0
2016-12-09 15:40:00,57.15,57.17,57.03,57.03,639903.0,44.9876,45.0034,44.8932,44.8932,639903.0
2016-12-09 15:50:00,57.04,57.15,57.03,57.15,1230494.0,44.901,44.9876,44.8932,44.9876,1230494.0
2016-12-12 09:30:00,56.5,56.86,56.48,56.84,1538200.0,44.476,44.7593,44.4602,44.7436,1538200.0
2016-12-12 09:40:00,56.83,56.93,56.73,56.78,873755.0,44.7357,44.8144,44.657,44.6964,873755.0
2016-12-12 09:50:00,56.78,56.96,56.63,56.95,910663.0,44.6964,44.8381,44.5783,44.8302,910663.0
2016-12-12 10:00:00,56.95,57.1,56.87,56.89,660762.0,44.8302,44.9483,44.7672,44.783,660762.0
2016-12-12 10:10:00,56.88,56.89,56.61,56.67,580957.0,44.7751,44.783,44.5625,44.6098,580957.0
2016-12-12 10:20:00,56.67,56.69,56.42,56.45,700129.0,44.6098,44.6255,44.413,44.4366,700129.0
2016-12-12 10:30:00,56.45,56.59,56.42,56.59,490264.0,44.4366,44.5468,44.413,44.5468,490264.0
2016-12-12 10:40:00,56.59,56.59,56.29,56.3,447990.0,44.5468,44.5468,44.3106,44.3185,447990.0
2016-12-12 10:50:00,56.3,56.42,56.28,56.39,480376.0,44.3185,44.413,44.3028,44.3894,480376.0
2016-12-12 11:00:00,56.39,56.4,56.32,56.37,320842.0,44.3894,44.3972,44.3343,44.3736,320842.0
2016-12-12 11:10:00,56.37,56.43,56.35,56.35,330354.0,44.3736,44.4208,44.3579,44.3579,330354.0
2016-12-12 11:20:00,56.36,56.39,56.21,56.22,506956.0,44.3657,44.3894,44.2477,44.2555,506956.0
2016-12-12 11:30:00,56.23,56.28,56.16,56.21,436377.0,44.2634,44.3028,44.2083,44.2477,436377.0
2016-12-12 11:40:00,56.21,56.21,56.02,56.03,709331.0,44.2477,44.2477,44.0981,44.106,709331.0
2016-12-12 11:50:00,56.03,56.06,55.88,55.99,744916.0,44.106,44.1296,43.9879,44.0745,744916.0
2016-12-12 12:00:00,56.0,56.03,55.78,55.8,595450.0,44.0824,44.106,43.9092,43.9249,595450.0
2016-12-12 12:10:00,55.8,56.0,55.79,55.93,575357.0,43.9249,44.0824,43.9171,44.0273,575357.0
2016-12-12 12:20:00,55.93,55.93,55.82,55.86,279928.0,44.0273,44.0273,43.9407,43.9722,279928.0
2016-12-12 12:30:00,55.85,55.99,55.81,55.97,533368.0,43.9643,44.0745,43.9328,44.0587,533368.0
2016-12-12 12:40:00,55.97,56.05,55.93,55.95,439646.0,44.0587,44.1217,44.0273,44.043,439646.0
2016-12-12 12:50:00,55.95,55.96,55.82,55.83,514042.0,44.043,44.0509,43.9407,43.9485,514042.0
2016-12-12 13:00:00,55.83,55.89,55.79,55.8,341394.0,43.9485,43.9958,43.9171,43.9249,341394.0
2016-12-12 13:10:00,55.81,55.98,55.81,55.97,443805.0,43.9328,44.0666,43.9328,44.0587,443805.0
2016-12-12 13:20:00,55.96,55.97,55.85,55.94,310849.0,44.0509,44.0587,43.9643,44.0351,310849.0
2016-12-12 13:30:00,55.95,56.01,55.92,55.95,590248.0,44.043,44.0902,44.0194,44.043,590248.0
2016-12-12 13:40:00,55.95,56.01,55.92,55.93,280347.0,44.043,44.0902,44.0194,44.0273,280347.0
2016-12-12 13:50:00,55.92,55.99,55.87,55.91,244369.0,44.0194,44.0745,43.98,44.0115,244369.0
2016-12-12 14:00:00,55.91,55.92,55.82,55.88,332458.0,44.0115,44.0194,43.9407,43.9879,332458.0
2016-12-12 14:10:00,55.87,55.91,55.86,55.9,414235.0,43.98,44.0115,43.9722,44.0036,414235.0
2016-12-12 14:20:00,55.91,55.91,55.83,55.83,388146.0,44.0115,44.0115,43.9485,43.9485,388146.0
2016-12-12 14:30:00,55.83,55.91,55.77,55.77,301928.0,43.9485,44.0115,43.9013,43.9013,301928.0
2016-12-12 14:40:00,55.77,55.89,55.76,55.84,386122.0,43.9013,43.9958,43.8934,43.9564,386122.0
2016-12-12 14:50:00,55.83,55.85,55.73,55.82,843853.0,43.9485,43.9643,43.8698,43.9407,843853.0
2016-12-12 15:00:00,55.81,55.83,55.71,55.74,414498.0,43.9328,43.9485,43.8541,43.8777,414498.0
2016-12-12 15:10:00,55.74,55.79,55.62,55.66,927863.0,43.8777,43.9171,43.7832,43.8147,927863.0
2016-12-12 15:20:00,55.66,55.71,55.63,55.63,595025.0,43.8147,43.8541,43.7911,43.7911,595025.0
2016-12-12 15:30:00,55.63,55.67,55.55,55.64,848338.0,43.7911,43.8226,43.7281,43.799,848338.0
2016-12-12 15:40:00,55.64,55.69,55.59,55.6,1258179.0,43.799,43.8383,43.7596,43.7675,1258179.0
2016-12-12 15:50:00,55.59,55.78,55.58,55.74,1715222.0,43.7596,43.9092,43.7517,43.8777,1715222.0
2016-12-13 09:30:00,55.85,56.06,55.77,56.02,1173735.0,43.9643,44.1296,43.9013,44.0981,1173735.0
2016-12-13 09:40:00,56.02,56.21,55.85,55.98,1284920.0,44.0981,44.2477,43.9643,44.0666,1284920.0
2016-12-13 09:50:00,55.99,56.01,55.85,55.94,534051.0,44.0745,44.0902,43.9643,44.0351,534051.0
2016-12-13 10:00:00,55.94,55.99,55.84,55.92,497559.0,44.0351,44.0745,43.9564,44.0194,497559.0
2016-12-13 10:10:00,55.92,55.94,55.76,55.82,565111.0,44.0194,44.0351,43.8934,43.9407,565111.0
2016-12-13 10:20:00,55.81,55.86,55.63,55.63,425883.0,43.9328,43.9722,43.7911,43.7911,425883.0
2016-12-13 10:30:00,55.62,55.66,55.47,55.52,841136.0,43.7832,43.8147,43.6652,43.7045,841136.0
2016-12-13 10:40:00,55.52,55.68,55.49,55.5,399404.0,43.7045,43.8305,43.6809,43.6888,399404.0
2016-12-13 10:50:00,55.51,55.51,55.31,55.47,863646.0,43.6966,43.6966,43.5392,43.6652,863646.0
2016-12-13 11:00:00,55.48,55.5,55.33,55.37,400254.0,43.673,43.6888,43.5549,43.5864,400254.0
2016-12-13 11:10:00,55.37,55.43,55.29,55.42,530261.0,43.5864,43.6337,43.5235,43.6258,530261.0
2016-12-13 11:20:00,55.43,55.63,55.42,55.48,473882.0,43.6337,43.7911,43.6258,43.673,473882.0
2016-12-13 11:30:00,55.47,55.5,55.41,55.47,318914.0,43.6652,43.6888,43.6179,43.6652,318914.0
2016-12-13 11:40:00,55.47,55.57,55.38,55.56,358698.0,43.6652,43.7439,43.5943,43.736,358698.0
2016-12-13 11:50:00,55.57,55.64,55.49,55.62,381404.0,43.7439,43.799,43.6809,43.7832,381404.0
2016-12-13 12:00:00,55.62,55.76,55.6,55.74,351422.0,43.7832,43.8934,43.7675,43.8777,351422.0
2016-12-13 12:10:00,55.73,55.86,55.71,55.81,349252.0,43.8698,43.9722,43.8541,43.9328,349252.0
2016-12-13 12:20:00,55.8,55.88,55.78,55.88,494242.0,43.9249,43.9879,43.9092,43.9879,494242.0
2016-12-13 12:30:00,55.89,56.02,55.85,56.02,368630.0,43.9958,44.0981,43.9643,44.0981,368630.0
2016-12-13 12:40:00,56.01,56.03,55.9,55.91,313919.0,44.0902,44.106,44.0036,44.0115,313919.0
2016-12-13 12:50:00,55.91,55.95,55.85,55.9,405208.0,44.0115,44.043,43.9643,44.0036,405208.0
2016-12-13 13:00:00,55.91,55.91,55.82,55.84,281160.0,44.0115,44.0115,43.9407,43.9564,281160.0
2016-12-13 13:10:00,55.83,55.94,55.83,55.89,434338.0,43.9485,44.0351,43.9485,43.9958,434338.0
2016-12-13 13:20:00,55.9,55.94,55.8,55.84,361031.0,44.0036,44.0351,43.9249,43.9564,361031.0
2016-12-13 13:30:00,55.84,55.85,55.73,55.74,381026.0,43.9564,43.9643,43.8698,43.8777,381026.0
2016-12-13 13:40:00,55.74,55.76,55.7,55.71,378099.0,43.8777,43.8934,43.8462,43.8541,378099.0
2016-12-13 13:50:00,55.71,55.76,55.7,55.74,306210.0,43.8541,43.8934,43.8462,43.8777,306210.0
2016-12-13 14:00:00,55.74,55.76,55.68,55.69,329633.0,43.8777,43.8934,43.8305,43.8383,329633.0
2016-12-13 14:10:00,55.7,55.77,55.67,55.74,742183.0,43.8462,43.9013,43.8226,43.8777,742183.0
2016-12-13 14:20:00,55.75,55.86,55.73,55.8,515182.0,43.8856,43.9722,43.8698,43.9249,515182.0
2016-12-13 14:30:00,55.8,55.83,55.73,55.82,393059.0,43.9249,43.9485,43.8698,43.9407,393059.0
2016-12-13 14:40:00,55.82,55.88,55.79,55.79,451406.0,43.9407,43.9879,43.9171,43.9171,451406.0
2016-12-13 14:50:00,55.8,55.89,55.73,55.73,409625.0,43.9249,43.9958,43.8698,43.8698,409625.0
2016-12-13 15:00:00,55.73,55.83,55.72,55.73,405520.0,43.8698,43.9485,43.8619,43.8698,405520.0
2016-12-13 15:10:00,55.73,55.81,55.65,55.79,386559.0,43.8698,43.9328,43.8068,43.9171,386559.0
2016-12-13 15:20:00,55.8,55.86,55.76,55.84,307337.0,43.9249,43.9722,43.8934,43.9564,307337.0
2016-12-13 15:30:00,55.83,55.9,55.81,55.83,444039.0,43.9485,44.0036,43.9328,43.9485,444039.0
2016-12-13 15:40:00,55.83,55.93,55.79,55.93,1112556.0,43.9485,44.0273,43.9171,44.0273,1112556.0
2016-12-13 15:50:00,55.92,55.93,55.82,55.84,1285085.0,44.0194,44.0273,43.9407,43.9564,1285085.0
2016-12-14 09:30:00,54.74,54.75,54.03,54.52,4195415.0,43.0905,43.0984,42.5316,42.9173,4195415.0
2016-12-14 09:40:00,54.52,54.79,54.34,54.7,1788521.0,42.9173,43.1299,42.7756,43.059,1788521.0
2016-12-14 09:50:00,54.7,54.7,54.4,54.55,1525387.0,43.059,43.059,42.8229,42.9409,1525387.0
2016-12-14 10:00:00,54.55,54.57,54.34,54.53,1656022.0,42.9409,42.9567,42.7756,42.9252,1656022.0
2016-12-14 10:10:00,54.52,54.59,54.37,54.44,1731812.0,42.9173,42.9724,42.7992,42.8544,1731812.0
2016-12-14 10:20:00,54.44,54.61,54.43,54.59,1319071.0,42.8544,42.9882,42.8465,42.9724,1319071.0
2016-12-14 10:30:00,54.6,54.63,54.45,54.56,1136542.0,42.9803,43.0039,42.8622,42.9488,1136542.0
2016-12-14 10:40:00,54.56,54.61,54.43,54.46,867663.0,42.9488,42.9882,42.8465,42.8701,867663.0
2016-12-14 10:50:00,54.47,54.73,54.46,54.65,827848.0,42.878,43.0826,42.8701,43.0197,827848.0
2016-12-14 11:00:00,54.65,54.81,54.63,54.77,748471.0,43.0197,43.1456,43.0039,43.1141,748471.0
2016-12-14 11:10:00,54.78,54.89,54.75,54.84,636989.0,43.122,43.2086,43.0984,43.1692,636989.0
2016-12-14 11:20:00,54.84,54.86,54.75,54.78,684895.0,43.1692,43.185,43.0984,43.122,684895.0
2016-12-14 11:30:00,54.78,54.79,54.58,54.64,663550.0,43.122,43.1299,42.9646,43.0118,663550.0
2016-12-14 11:40:00,54.64,54.69,54.54,54.69,544191.0,43.0118,43.0511,42.9331,43.0511,544191.0
2016-12-14 11:50:00,54.69,54.71,54.59,54.64,1065802.0,43.0511,43.0669,42.9724,43.0118,1065802.0
2016-12-14 12:00:00,54.65,54.67,54.53,54.55,1003101.0,43.0197,43.0354,42.9252,42.9409,1003101.0
2016-12-14 12:10:00,54.54,54.56,54.48,54.51,806169.0,42.9331,42.9488,42.8858,42.9095,806169.0
2016-12-14 12:20:00,54.52,54.52,54.42,54.45,830183.0,42.9173,42.9173,42.8386,42.8622,830183.0
2016-12-14 12:30:00,54.44,54.48,54.27,54.29,814622.0,42.8544,42.8858,42.7205,42.7363,814622.0
2016-12-14 12:40:00,54.29,54.53,54.27,54.5,807052.0,42.7363,42.9252,42.7205,42.9016,807052.0
2016-12-14 12:50:00,54.51,54.59,54.48,54.52,673443.0,42.9095,42.9724,42.8858,42.9173,673443.0
2016-12-14 13:00:00,54.52,54.61,54.51,54.52,828555.0,42.9173,42.9882,42.9095,42.9173,828555.0
2016-12-14 13:10:00,54.52,54.54,54.48,54.52,681577.0,42.9173,42.9331,42.8858,42.9173,681577.0
2016-12-14 13:20:00,54.53,54.7,54.5,54.66,655429.0,42.9252,43.059,42.9016,43.0275,655429.0
2016-12-14 13:30:00,54.66,54.77,54.62,54.76,822209.0,43.0275,43.1141,42.996,43.1062,822209.0
2016-12-14 13:40:00,54.76,54.82,54.74,54.77,406897.0,43.1062,43.1535,43.0905,43.1141,406897.0
2016-12-14 13:50:00,54.77,54.81,54.64,54.79,699724.0,43.1141,43.1456,43.0118,43.1299,699724.0
2016-12-14 14:00:00,54.8,55.57,54.74,55.5,1885655.0,43.1377,43.7439,43.0905,43.6888,1885655.0
2016-12-14 14:10:00,55.5,55.62,55.36,55.53,2132873.0,43.6888,43.7832,43.5786,43.7124,2132873.0
2016-12-14 14:20:00,55.53,55.54,54.69,54.71,2383708.0,43.7124,43.7203,43.0511,43.0669,2383708.0
2016-12-14 14:30:00,54.72,55.18,54.66,54.98,1557313.0,43.0748,43.4369,43.0275,43.2794,1557313.0
2016-12-14 14:40:00,54.99,55.16,54.88,54.95,726392.0,43.2873,43.4211,43.2007,43.2558,726392.0
2016-12-14 14:50:00,54.94,55.02,54.76,54.91,1012613.0,43.2479,43.3109,43.1062,43.2243,1012613.0
2016-12-14 15:00:00,54.91,55.05,54.72,54.72,834418.0,43.2243,43.3345,43.0748,43.0748,834418.0
2016-12-14 15:10:00,54.72,54.91,54.64,54.69,974646.0,43.0748,43.2243,43.0118,43.0511,974646.0
2016-12-14 15:20:00,54.7,54.89,54.67,54.87,1109745.0,43.059,43.2086,43.0354,43.1928,1109745.0
2016-12-14 15:30:00,54.88,55.19,54.87,55.16,1094012.0,43.2007,43.4447,43.1928,43.4211,1094012.0
2016-12-14 15:40:00,55.15,55.17,54.99,55.01,962575.0,43.4133,43.429,43.2873,43.303,962575.0
2016-12-14 15:50:00,55.01,55.03,54.64,54.7,3147039.0,43.303,43.3188,43.0118,43.059,3147039.0
2016-12-15 09:30:00,55.12,55.39,54.9,55.19,1582850.0,43.3896,43.6022,43.2165,43.4447,1582850.0
2016-12-15 09:40:00,55.18,56.0,55.17,55.91,1701816.0,43.4369,44.0824,43.429,44.0115,1701816.0
2016-12-15 09:50:00,55.91,56.1,55.78,56.07,1375911.0,44.0115,44.1611,43.9092,44.1375,1375911.0
2016-12-15 10:00:00,56.06,56.18,56.0,56.05,1447823.0,44.1296,44.2241,44.0824,44.1217,1447823.0
2016-12-15 10:10:00,56.06,56.08,55.87,55.94,963860.0,44.1296,44.1453,43.98,44.0351,963860.0
2016-12-15 10:20:00,55.94,55.99,55.84,55.88,636865.0,44.0351,44.0745,43.9564,43.9879,636865.0
2016-12-15 10:30:00,55.89,56.14,55.83,56.1,674456.0,43.9958,44.1926,43.9485,44.1611,674456.0
2016-12-15 10:40:00,56.1,56.1,55.82,55.95,725652.0,44.1611,44.1611,43.9407,44.043,725652.0
2016-12-15 10:50:00,55.95,56.08,55.91,56.01,668292.0,44.043,44.1453,44.0115,44.0902,668292.0
2016-12-15 11:00:00,56.02,56.25,56.01,56.15,597187.0,44.0981,44.2792,44.0902,44.2004,597187.0
2016-12-15 11:10:00,56.15,56.22,56.11,56.14,531730.0,44.2004,44.2555,44.1689,44.1926,531730.0
2016-12-15 11:20:00,56.15,56.17,55.98,55.98,608175.0,44.2004,44.2162,44.0666,44.0666,608175.0
2016-12-15 11:30:00,55.98,56.03,55.84,55.91,536991.0,44.0666,44.106,43.9564,44.0115,536991.0
2016-12-15 11:40:00,55.91,55.99,55.77,55.78,517904.0,44.0115,44.0745,43.9013,43.9092,517904.0
2016-12-15 11:50:00,55.77,55.84,55.62,55.7,791617.0,43.9013,43.9564,43.7832,43.8462,791617.0
2016-12-15 12:00:00,55.7,55.78,55.57,55.67,610409.0,43.8462,43.9092,43.7439,43.8226,610409.0
2016-12-15 12:10:00,55.67,55.7,55.61,55.64,518304.0,43.8226,43.8462,43.7754,43.799,518304.0
2016-12-15 12:20:00,55.64,55.66,55.51,55.55,517729.0,43.799,43.8147,43.6966,43.7281,517729.0
2016-12-15 12:30:00,55.55,55.56,55.48,55.51,755579.0,43.7281,43.736,43.673,43.6966,755579.0
2016-12-15 12:40:00,55.51,55.54,55.42,55.53,400566.0,43.6966,43.7203,43.6258,43.7124,400566.0
2016-12-15 12:50:00,55.53,55.53,55.34,55.51,435730.0,43.7124,43.7124,43.5628,43.6966,435730.0
2016-12-15 13:00:00,55.51,55.69,55.48,55.62,534596.0,43.6966,43.8383,43.673,43.7832,534596.0
2016-12-15 13:10:00,55.61,55.63,55.52,55.55,401223.0,43.7754,43.7911,43.7045,43.7281,401223.0
2016-12-15 13:20:00,55.54,55.55,55.41,55.43,444275.0,43.7203,43.7281,43.6179,43.6337,444275.0
2016-12-15 13:30:00,55.43,55.5,55.38,55.41,431971.0,43.6337,43.6888,43.5943,43.6179,431971.0
2016-12-15 13:40:00,55.4,55.42,55.31,55.39,536620.0,43.61,43.6258,43.5392,43.6022,536620.0
2016-12-15 13:50:00,55.39,55.5,55.34,55.48,751210.0,43.6022,43.6888,43.5628,43.673,751210.0
2016-12-15 14:00:00,55.48,55.49,55.36,55.46,428664.0,43.673,43.6809,43.5786,43.6573,428664.0
2016-12-15 14:10:00,55.46,55.51,55.42,55.45,339529.0,43.6573,43.6966,43.6258,43.6494,339529.0
2016-12-15 14:20:00,55.45,55.48,55.38,55.48,457814.0,43.6494,43.673,43.5943,43.673,457814.0
2016-12-15 14:30:00,55.47,55.5,55.35,55.38,594384.0,43.6652,43.6888,43.5707,43.5943,594384.0
2016-12-15 14:40:00,55.38,55.38,55.2,55.21,700350.0,43.5943,43.5943,43.4526,43.4605,700350.0
2016-12-15 14:50:00,55.2,55.32,55.19,55.21,643653.0,43.4526,43.5471,43.4447,43.4605,643653.0
2016-12-15 15:00:00,55.22,55.37,55.19,55.29,449578.0,43.4684,43.5864,43.4447,43.5235,449578.0
2016-12-15 15:10:00,55.3,55.35,55.26,55.34,437220.0,43.5313,43.5707,43.4998,43.5628,437220.0
2016-12-15 15:20:00,55.34,55.37,55.3,55.31,527057.0,43.5628,43.5864,43.5313,43.5392,527057.0
2016-12-15 15:30:00,55.31,55.36,55.18,55.24,771435.0,43.5392,43.5786,43.4369,43.4841,771435.0
2016-12-15 15:40:00,55.23,55.38,55.2,55.2,901700.0,43.4762,43.5943,43.4526,43.4526,901700.0
2016-12-15 15:50:00,55.2,55.33,55.14,55.2,2030783.0,43.4526,43.5549,43.4054,43.4526,2030783.0
2016-12-16 09:30:00,55.49,55.49,55.19,55.35,4525770.0,43.6809,43.6809,43.4447,43.5707,4525770.0
2016-12-16 09:40:00,55.35,55.47,55.27,55.35,959892.0,43.5707,43.6652,43.5077,43.5707,959892.0
2016-12-16 09:50:00,55.35,55.38,55.24,55.37,996955.0,43.5707,43.5943,43.4841,43.5864,996955.0
2016-12-16 10:00:00,55.36,55.45,55.3,55.31,708582.0,43.5786,43.6494,43.5313,43.5392,708582.0
2016-12-16 10:10:00,55.3,55.43,55.26,55.4,474088.0,43.5313,43.6337,43.4998,43.61,474088.0
2016-12-16 10:20:00,55.4,55.4,55.15,55.33,583924.0,43.61,43.61,43.4133,43.5549,583924.0
2016-12-16 10:30:00,55.33,55.45,55.25,55.44,494433.0,43.5549,43.6494,43.492,43.6415,494433.0
2016-12-16 10:40:00,55.44,55.63,55.43,55.62,528421.0,43.6415,43.7911,43.6337,43.7832,528421.0
2016-12-16 10:50:00,55.63,55.65,55.57,55.6,612661.0,43.7911,43.8068,43.7439,43.7675,612661.0
2016-12-16 11:00:00,55.6,55.6,55.41,55.43,419239.0,43.7675,43.7675,43.6179,43.6337,419239.0
2016-12-16 11:10:00,55.43,55.45,55.25,55.27,672165.0,43.6337,43.6494,43.492,43.5077,672165.0
2016-12-16 11:20:00,55.26,55.27,55.02,55.02,438348.0,43.4998,43.5077,43.3109,43.3109,438348.0
2016-12-16 11:30:00,55.03,55.25,55.0,55.24,470137.0,43.3188,43.492,43.2952,43.4841,470137.0
2016-12-16 11:40:00,55.24,55.3,55.2,55.29,301459.0,43.4841,43.5313,43.4526,43.5235,301459.0
2016-12-16 11:50:00,55.29,55.42,55.28,55.39,497924.0,43.5235,43.6258,43.5156,43.6022,497924.0
2016-12-16 12:00:00,55.39,55.42,55.27,55.3,323601.0,43.6022,43.6258,43.5077,43.5313,323601.0
2016-12-16 12:10:00,55.3,55.3,55.18,55.2,212513.0,43.5313,43.5313,43.4369,43.4526,212513.0
2016-12-16 12:20:00,55.2,55.25,55.16,55.2,299829.0,43.4526,43.492,43.4211,43.4526,299829.0
2016-12-16 12:30:00,55.2,55.2,55.08,55.11,419216.0,43.4526,43.4526,43.3581,43.3818,419216.0
2016-12-16 12:40:00,55.11,55.13,55.01,55.07,409567.0,43.3818,43.3975,43.303,43.3503,409567.0
2016-12-16 12:50:00,55.07,55.09,54.97,55.07,407535.0,43.3503,43.366,43.2716,43.3503,407535.0
2016-12-16 13:00:00,55.07,55.11,55.02,55.09,252073.0,43.3503,43.3818,43.3109,43.366,252073.0
2016-12-16 13:10:00,55.09,55.1,54.96,55.0,286121.0,43.366,43.3739,43.2637,43.2952,286121.0
2016-12-16 13:20:00,55.0,55.07,54.95,54.96,301510.0,43.2952,43.3503,43.2558,43.2637,301510.0
2016-12-16 13:30:00,54.96,55.08,54.92,55.08,716353.0,43.2637,43.3581,43.2322,43.3581,716353.0
2016-12-16 13:40:00,55.08,55.14,55.06,55.11,505388.0,43.3581,43.4054,43.3424,43.3818,505388.0
2016-12-16 13:50:00,55.1,55.23,55.1,55.17,819639.0,43.3739,43.4762,43.3739,43.429,819639.0
2016-12-16 14:00:00,55.17,55.18,55.08,55.16,283833.0,43.429,43.4369,43.3581,43.4211,283833.0
2016-12-16 14:10:00,55.16,55.2,55.13,55.16,386314.0,43.4211,43.4526,43.3975,43.4211,386314.0
2016-12-16 14:20:00,55.16,55.21,55.12,55.21,328275.0,43.4211,43.4605,43.3896,43.4605,328275.0
2016-12-16 14:30:00,55.21,55.22,55.17,55.2,546400.0,43.4605,43.4684,43.429,43.4526,546400.0
2016-12-16 14:40:00,55.2,55.29,55.19,55.25,332302.0,43.4526,43.5235,43.4447,43.492,332302.0
2016-12-16 14:50:00,55.23,55.26,55.19,55.25,344634.0,43.4762,43.4998,43.4447,43.492,344634.0
2016-12-16 15:00:00,55.25,55.26,55.2,55.22,478927.0,43.492,43.4998,43.4526,43.4684,478927.0
2016-12-16 15:10:00,55.22,55.29,55.2,55.27,668375.0,43.4684,43.5235,43.4526,43.5077,668375.0
2016-12-16 15:20:00,55.26,55.3,55.22,55.27,418565.0,43.4998,43.5313,43.4684,43.5077,418565.0
2016-12-16 15:30:00,55.27,55.32,55.21,55.23,661601.0,43.5077,43.5471,43.4605,43.4762,661601.0
2016-12-16 15:40:00,55.24,55.34,55.21,55.32,901235.0,43.4841,43.5628,43.4605,43.5471,901235.0
2016-12-16 15:50:00,55.32,55.36,55.23,55.34,2831512.0,43.5471,43.5786,43.4762,43.5628,2831512.0
2016-12-19 09:30:00,55.18,55.47,55.07,55.37,1004085.0,43.4369,43.6652,43.3503,43.5864,1004085.0
2016-12-19 09:40:00,55.38,55.41,54.99,55.16,851005.0,43.5943,43.6179,43.2873,43.4211,851005.0
2016-12-19 09:50:00,55.15,55.22,54.98,54.98,592264.0,43.4133,43.4684,43.2794,43.2794,592264.0
2016-12-19 10:00:00,54.98,55.06,54.95,55.03,553818.0,43.2794,43.3424,43.2558,43.3188,553818.0
2016-12-19 10:10:00,55.03,55.19,55.02,55.13,464313.0,43.3188,43.4447,43.3109,43.3975,464313.0
2016-12-19 10:20:00,55.14,55.23,55.09,55.16,294810.0,43.4054,43.4762,43.366,43.4211,294810.0
2016-12-19 10:30:00,55.16,55.27,55.16,55.18,314509.0,43.4211,43.5077,43.4211,43.4369,314509.0
2016-12-19 10:40:00,55.19,55.23,55.15,55.18,253429.0,43.4447,43.4762,43.4133,43.4369,253429.0
2016-12-19 10:50:00,55.17,55.2,55.15,55.17,287224.0,43.429,43.4526,43.4133,43.429,287224.0
2016-12-19 11:00:00,55.16,55.21,55.1,55.17,369978.0,43.4211,43.4605,43.3739,43.429,369978.0
2016-12-19 11:10:00,55.18,55.19,55.03,55.04,190364.0,43.4369,43.4447,43.3188,43.3267,190364.0
2016-12-19 11:20:00,55.04,55.05,54.83,54.88,421817.0,43.3267,43.3345,43.1614,43.2007,421817.0
2016-12-19 11:30:00,54.87,54.97,54.86,54.95,324603.0,43.1928,43.2716,43.185,43.2558,324603.0
2016-12-19 11:40:00,54.95,54.96,54.8,54.85,360105.0,43.2558,43.2637,43.1377,43.1771,360105.0
2016-12-19 11:50:00,54.85,54.91,54.68,54.69,584700.0,43.1771,43.2243,43.0433,43.0511,584700.0
2016-12-19 12:00:00,54.69,54.8,54.65,54.8,374869.0,43.0511,43.1377,43.0197,43.1377,374869.0
2016-12-19 12:10:00,54.79,54.81,54.73,54.79,194325.0,43.1299,43.1456,43.0826,43.1299,194325.0
2016-12-19 12:20:00,54.79,54.86,54.78,54.85,214734.0,43.1299,43.185,43.122,43.1771,214734.0
2016-12-19 12:30:00,54.84,54.93,54.84,54.91,237187.0,43.1692,43.2401,43.1692,43.2243,237187.0
2016-12-19 12:40:00,54.92,54.93,54.81,54.82,374398.0,43.2322,43.2401,43.1456,43.1535,374398.0
2016-12-19 12:50:00,54.82,54.91,54.81,54.86,250873.0,43.1535,43.2243,43.1456,43.185,250873.0
2016-12-19 13:00:00,54.87,54.93,54.86,54.92,301245.0,43.1928,43.2401,43.185,43.2322,301245.0
2016-12-19 13:10:00,54.93,55.0,54.9,54.98,166333.0,43.2401,43.2952,43.2165,43.2794,166333.0
2016-12-19 13:20:00,54.98,55.05,54.93,55.03,203959.0,43.2794,43.3345,43.2401,43.3188,203959.0
2016-12-19 13:30:00,55.03,55.12,55.03,55.07,225151.0,43.3188,43.3896,43.3188,43.3503,225151.0
2016-12-19 13:40:00,55.08,55.12,55.05,55.1,222760.0,43.3581,43.3896,43.3345,43.3739,222760.0
2016-12-19 13:50:00,55.1,55.22,55.09,55.17,244195.0,43.3739,43.4684,43.366,43.429,244195.0
2016-12-19 14:00:00,55.18,55.2,55.12,55.19,269977.0,43.4369,43.4526,43.3896,43.4447,269977.0
2016-12-19 14:10:00,55.19,55.24,55.16,55.23,238904.0,43.4447,43.4841,43.4211,43.4762,238904.0
2016-12-19 14:20:00,55.23,55.31,55.22,55.3,193425.0,43.4762,43.5392,43.4684,43.5313,193425.0
2016-12-19 14:30:00,55.3,55.32,55.25,55.26,254060.0,43.5313,43.5471,43.492,43.4998,254060.0
2016-12-19 14:40:00,55.27,55.3,55.24,55.27,493687.0,43.5077,43.5313,43.4841,43.5077,493687.0
2016-12-19 14:50:00,55.28,55.28,55.17,55.18,210937.0,43.5156,43.5156,43.429,43.4369,210937.0
2016-12-19 15:00:00,55.18,55.19,55.12,55.13,375079.0,43.4369,43.4447,43.3896,43.3975,375079.0
2016-12-19 15:10:00,55.13,55.17,55.07,55.09,230362.0,43.3975,43.429,43.3503,43.366,230362.0
2016-12-19 15:20:00,55.09,55.2,55.02,55.2,319844.0,43.366,43.4526,43.3109,43.4526,319844.0
2016-12-19 15:30:00,55.2,55.22,55.15,55.19,344162.0,43.4526,43.4684,43.4133,43.4447,344162.0
2016-12-19 15:40:00,55.18,55.25,55.16,55.24,405910.0,43.4369,43.492,43.4211,43.4841,405910.0
2016-12-19 15:50:00,55.23,55.27,55.19,55.22,857036.0,43.4762,43.5077,43.4447,43.4684,857036.0
2016-12-20 09:30:00,55.47,55.87,55.15,55.82,1243169.0,43.6652,43.98,43.4133,43.9407,1243169.0
2016-12-20 09:40:00,55.82,55.94,55.78,55.91,472668.0,43.9407,44.0351,43.9092,44.0115,472668.0
2016-12-20 09:50:00,55.91,56.1,55.87,56.08,783394.0,44.0115,44.1611,43.98,44.1453,783394.0
2016-12-20 10:00:00,56.09,56.1,56.01,56.08,799832.0,44.1532,44.1611,44.0902,44.1453,799832.0
2016-12-20 10:10:00,56.09,56.23,56.07,56.13,493807.0,44.1532,44.2634,44.1375,44.1847,493807.0
2016-12-20 10:20:00,56.13,56.19,56.11,56.15,403989.0,44.1847,44.2319,44.1689,44.2004,403989.0
2016-12-20 10:30:00,56.16,56.28,56.09,56.26,624134.0,44.2083,44.3028,44.1532,44.287,624134.0
2016-12-20 10:40:00,56.26,56.28,56.19,56.28,295435.0,44.287,44.3028,44.2319,44.3028,295435.0
2016-12-20 10:50:00,56.28,56.32,56.2,56.25,357958.0,44.3028,44.3343,44.2398,44.2792,357958.0
2016-12-20 11:00:00,56.25,56.27,56.19,56.26,471857.0,44.2792,44.2949,44.2319,44.287,471857.0
2016-12-20 11:10:00,56.26,56.32,56.2,56.29,268805.0,44.287,44.3343,44.2398,44.3106,268805.0
2016-12-20 11:20:00,56.29,56.31,56.22,56.27,378647.0,44.3106,44.3264,44.2555,44.2949,378647.0
2016-12-20 11:30:00,56.27,56.27,56.02,56.03,404302.0,44.2949,44.2949,44.0981,44.106,404302.0
2016-12-20 11:40:00,56.03,56.13,56.01,56.1,322286.0,44.106,44.1847,44.0902,44.1611,322286.0
2016-12-20 11:50:00,56.09,56.17,56.04,56.16,587970.0,44.1532,44.2162,44.1138,44.2083,587970.0
2016-12-20 12:00:00,56.16,56.16,56.03,56.03,375431.0,44.2083,44.2083,44.106,44.106,375431.0
2016-12-20 12:10:00,56.03,56.08,55.9,55.9,357590.0,44.106,44.1453,44.0036,44.0036,357590.0
2016-12-20 12:20:00,55.9,55.94,55.82,55.84,297239.0,44.0036,44.0351,43.9407,43.9564,297239.0
2016-12-20 12:30:00,55.83,55.91,55.81,55.91,249062.0,43.9485,44.0115,43.9328,44.0115,249062.0
2016-12-20 12:40:00,55.91,56.04,55.9,56.01,288615.0,44.0115,44.1138,44.0036,44.0902,288615.0
2016-12-20 12:50:00,56.01,56.04,55.87,55.88,215022.0,44.0902,44.1138,43.98,43.9879,215022.0
2016-12-20 13:00:00,55.88,55.9,55.85,55.87,201417.0,43.9879,44.0036,43.9643,43.98,201417.0
2016-12-20 13:10:00,55.87,55.92,55.85,55.86,196596.0,43.98,44.0194,43.9643,43.9722,196596.0
2016-12-20 13:20:00,55.86,55.91,55.86,55.89,159860.0,43.9722,44.0115,43.9722,43.9958,159860.0
2016-12-20 13:30:00,55.89,55.91,55.84,55.87,210358.0,43.9958,44.0115,43.9564,43.98,210358.0
2016-12-20 13:40:00,55.86,55.94,55.84,55.91,195674.0,43.9722,44.0351,43.9564,44.0115,195674.0
2016-12-20 13:50:00,55.91,56.07,55.9,56.05,286729.0,44.0115,44.1375,44.0036,44.1217,286729.0
2016-12-20 14:00:00,56.05,56.06,55.96,56.03,234186.0,44.1217,44.1296,44.0509,44.106,234186.0
2016-12-20 14:10:00,56.03,56.11,56.02,56.08,258622.0,44.106,44.1689,44.0981,44.1453,258622.0
2016-12-20 14:20:00,56.09,56.11,56.03,56.06,303006.0,44.1532,44.1689,44.106,44.1296,303006.0
2016-12-20 14:30:00,56.07,56.09,55.98,56.05,264725.0,44.1375,44.1532,44.0666,44.1217,264725.0
2016-12-20 14:40:00,56.04,56.08,56.01,56.03,235989.0,44.1138,44.1453,44.0902,44.106,235989.0
2016-12-20 14:50:00,56.04,56.07,55.95,56.01,243114.0,44.1138,44.1375,44.043,44.0902,243114.0
2016-12-20 15:00:00,56.0,56.03,55.95,56.0,328135.0,44.0824,44.106,44.043,44.0824,328135.0
2016-12-20 15:10:00,56.0,56.0,55.91,55.97,278172.0,44.0824,44.0824,44.0115,44.0587,278172.0
2016-12-20 15:20:00,55.97,56.08,55.96,56.06,329494.0,44.0587,44.1453,44.0509,44.1296,329494.0
2016-12-20 15:30:00,56.07,56.08,55.98,56.03,424126.0,44.1375,44.1453,44.0666,44.106,424126.0
2016-12-20 15:40:00,56.04,56.09,56.03,56.08,347996.0,44.1138,44.1532,44.106,44.1453,347996.0
2016-12-20 15:50:00,56.08,56.1,56.02,56.09,860412.0,44.1453,44.1611,44.0981,44.1532,860412.0
2016-12-21 09:30:00,56.09,56.09,55.74,55.78,825651.0,44.1532,44.1532,43.8777,43.9092,825651.0
2016-12-21 09:40:00,55.78,55.84,55.7,55.83,377177.0,43.9092,43.9564,43.8462,43.9485,377177.0
2016-12-21 09:50:00,55.84,55.86,55.69,55.78,308047.0,43.9564,43.9722,43.8383,43.9092,308047.0
2016-12-21 10:00:00,55.78,55.86,55.72,55.77,356838.0,43.9092,43.9722,43.8619,43.9013,356838.0
2016-12-21 10:10:00,55.77,55.77,55.69,55.71,203502.0,43.9013,43.9013,43.8383,43.8541,203502.0
2016-12-21 10:20:00,55.71,55.88,55.63,55.87,523802.0,43.8541,43.9879,43.7911,43.98,523802.0
2016-12-21 10:30:00,55.86,55.87,55.75,55.81,191217.0,43.9722,43.98,43.8856,43.9328,191217.0
2016-12-21 10:40:00,55.8,55.87,55.79,55.84,265184.0,43.9249,43.98,43.9171,43.9564,265184.0
2016-12-21 10:50:00,55.83,55.84,55.78,55.78,309987.0,43.9485,43.9564,43.9092,43.9092,309987.0
2016-12-21 11:00:00,55.78,55.78,55.69,55.77,298345.0,43.9092,43.9092,43.8383,43.9013,298345.0
2016-12-21 11:10:00,55.77,55.83,55.71,55.83,276030.0,43.9013,43.9485,43.8541,43.9485,276030.0
2016-12-21 11:20:00,55.83,55.85,55.78,55.8,190652.0,43.9485,43.9643,43.9092,43.9249,190652.0
2016-12-21 11:30:00,55.81,55.82,55.73,55.79,202826.0,43.9328,43.9407,43.8698,43.9171,202826.0
2016-12-21 11:40:00,55.78,55.8,55.71,55.72,146378.0,43.9092,43.9249,43.8541,43.8619,146378.0
2016-12-21 11:50:00,55.72,55.77,55.7,55.75,200406.0,43.8619,43.9013,43.8462,43.8856,200406.0
2016-12-21 12:00:00,55.75,55.78,55.69,55.72,158685.0,43.8856,43.9092,43.8383,43.8619,158685.0
2016-12-21 12:10:00,55.71,55.82,55.71,55.82,164488.0,43.8541,43.9407,43.8541,43.9407,164488.0
2016-12-21 12:20:00,55.82,55.87,55.81,55.86,164541.0,43.9407,43.98,43.9328,43.9722,164541.0
2016-12-21 12:30:00,55.86,55.91,55.82,55.85,170726.0,43.9722,44.0115,43.9407,43.9643,170726.0
2016-12-21 12:40:00,55.85,55.96,55.85,55.94,203227.0,43.9643,44.0509,43.9643,44.0351,203227.0
2016-12-21 12:50:00,55.94,55.95,55.87,55.88,148648.0,44.0351,44.043,43.98,43.9879,148648.0
2016-12-21 13:00:00,55.88,55.92,55.85,55.92,190641.0,43.9879,44.0194,43.9643,44.0194,190641.0
2016-12-21 13:10:00,55.91,55.95,55.91,55.93,212818.0,44.0115,44.043,44.0115,44.0273,212818.0
2016-12-21 13:20:00,55.93,55.97,55.93,55.97,193650.0,44.0273,44.0587,44.0273,44.0587,193650.0
2016-12-21 13:30:00,55.96,55.97,55.91,55.93,178528.0,44.0509,44.0587,44.0115,44.0273,178528.0
2016-12-21 13:40:00,55.94,55.94,55.81,55.84,293091.0,44.0351,44.0351,43.9328,43.9564,293091.0
2016-12-21 13:50:00,55.85,55.85,55.7,55.72,247037.0,43.9643,43.9643,43.8462,43.8619,247037.0
2016-12-21 14:00:00,55.72,55.78,55.7,55.73,182346.0,43.8619,43.9092,43.8462,43.8698,182346.0
2016-12-21 14:10:00,55.73,55.77,55.7,55.7,199961.0,43.8698,43.9013,43.8462,43.8462,199961.0
2016-12-21 14:20:00,55.69,55.83,55.69,55.8,306418.0,43.8383,43.9485,43.8383,43.9249,306418.0
2016-12-21 14:30:00,55.8,55.81,55.75,55.78,209140.0,43.9249,43.9328,43.8856,43.9092,209140.0
2016-12-21 14:40:00,55.78,55.82,55.73,55.8,332592.0,43.9092,43.9407,43.8698,43.9249,332592.0
2016-12-21 14:50:00,55.8,55.83,55.78,55.81,218698.0,43.9249,43.9485,43.9092,43.9328,218698.0
2016-12-21 15:00:00,55.82,55.85,55.76,55.76,323782.0,43.9407,43.9643,43.8934,43.8934,323782.0
2016-12-21 15:10:00,55.76,55.8,55.75,55.78,207466.0,43.8934,43.9249,43.8856,43.9092,207466.0
2016-12-21 15:20:00,55.78,55.86,55.76,55.85,255168.0,43.9092,43.9722,43.8934,43.9643,255168.0
2016-12-21 15:30:00,55.85,55.85,55.76,55.79,346701.0,43.9643,43.9643,43.8934,43.9171,346701.0
2016-12-21 15:40:00,55.8,55.82,55.77,55.8,335448.0,43.9249,43.9407,43.9013,43.9249,335448.0
2016-12-21 15:50:00,55.8,55.81,55.72,55.72,1090518.0,43.9249,43.9328,43.8619,43.8619,1090518.0
2016-12-22 09:30:00,55.76,55.76,55.53,55.68,635015.0,43.8934,43.8934,43.7124,43.8305,635015.0
2016-12-22 09:40:00,55.68,56.01,55.67,55.93,586058.0,43.8305,44.0902,43.8226,44.0273,586058.0
2016-12-22 09:50:00,55.93,55.98,55.85,55.88,265975.0,44.0273,44.0666,43.9643,43.9879,265975.0
2016-12-22 10:00:00,55.88,55.93,55.73,55.77,347350.0,43.9879,44.0273,43.8698,43.9013,347350.0
2016-12-22 10:10:00,55.78,55.9,55.75,55.84,334120.0,43.9092,44.0036,43.8856,43.9564,334120.0
2016-12-22 10:20:00,55.84,55.85,55.67,55.69,466021.0,43.9564,43.9643,43.8226,43.8383,466021.0
2016-12-22 10:30:00,55.69,55.75,55.67,55.68,484509.0,43.8383,43.8856,43.8226,43.8305,484509.0
2016-12-22 10:40:00,55.67,55.7,55.55,55.55,446573.0,43.8226,43.8462,43.7281,43.7281,446573.0
2016-12-22 10:50:00,55.55,55.64,55.5,55.57,466466.0,43.7281,43.799,43.6888,43.7439,466466.0
2016-12-22 11:00:00,55.57,55.66,55.56,55.6,284009.0,43.7439,43.8147,43.736,43.7675,284009.0
2016-12-22 11:10:00,55.61,55.67,55.59,55.59,212037.0,43.7754,43.8226,43.7596,43.7596,212037.0
2016-12-22 11:20:00,55.6,55.64,55.55,55.59,195340.0,43.7675,43.799,43.7281,43.7596,195340.0
2016-12-22 11:30:00,55.59,55.69,55.58,55.62,307275.0,43.7596,43.8383,43.7517,43.7832,307275.0
2016-12-22 11:40:00,55.62,55.69,55.59,55.62,197085.0,43.7832,43.8383,43.7596,43.7832,197085.0
2016-12-22 11:50:00,55.63,55.67,55.62,55.63,184241.0,43.7911,43.8226,43.7832,43.7911,184241.0
2016-12-22 12:00:00,55.64,55.74,55.63,55.71,364386.0,43.799,43.8777,43.7911,43.8541,364386.0
2016-12-22 12:10:00,55.71,55.79,55.7,55.75,299777.0,43.8541,43.9171,43.8462,43.8856,299777.0
2016-12-22 12:20:00,55.75,55.76,55.69,55.73,222585.0,43.8856,43.8934,43.8383,43.8698,222585.0
2016-12-22 12:30:00,55.72,55.79,55.71,55.77,156658.0,43.8619,43.9171,43.8541,43.9013,156658.0
2016-12-22 12:40:00,55.77,55.86,55.76,55.8,251537.0,43.9013,43.9722,43.8934,43.9249,251537.0
2016-12-22 12:50:00,55.8,55.84,55.79,55.8,188958.0,43.9249,43.9564,43.9171,43.9249,188958.0
2016-12-22 13:00:00,55.8,55.85,55.79,55.84,221997.0,43.9249,43.9643,43.9171,43.9564,221997.0
2016-12-22 13:10:00,55.85,55.87,55.81,55.83,172311.0,43.9643,43.98,43.9328,43.9485,172311.0
2016-12-22 13:20:00,55.84,55.89,55.84,55.89,157561.0,43.9564,43.9958,43.9564,43.9958,157561.0
2016-12-22 13:30:00,55.89,55.9,55.85,55.9,261917.0,43.9958,44.0036,43.9643,44.0036,261917.0
2016-12-22 13:40:00,55.9,55.96,55.89,55.94,204841.0,44.0036,44.0509,43.9958,44.0351,204841.0
2016-12-22 13:50:00,55.94,55.95,55.91,55.94,200352.0,44.0351,44.043,44.0115,44.0351,200352.0
2016-12-22 14:00:00,55.94,55.96,55.89,55.96,247683.0,44.0351,44.0509,43.9958,44.0509,247683.0
2016-12-22 14:10:00,55.96,56.0,55.94,55.98,333727.0,44.0509,44.0824,44.0351,44.0666,333727.0
2016-12-22 14:20:00,55.98,56.03,55.96,55.98,280076.0,44.0666,44.106,44.0509,44.0666,280076.0
2016-12-22 14:30:00,55.98,55.98,55.84,55.86,235911.0,44.0666,44.0666,43.9564,43.9722,235911.0
2016-12-22 14:40:00,55.87,55.9,55.81,55.83,278145.0,43.98,44.0036,43.9328,43.9485,278145.0
2016-12-22 14:50:00,55.84,55.88,55.81,55.83,284687.0,43.9564,43.9879,43.9328,43.9485,284687.0
2016-12-22 15:00:00,55.84,55.87,55.77,55.78,282021.0,43.9564,43.98,43.9013,43.9092,282021.0
2016-12-22 15:10:00,55.78,55.81,55.75,55.77,262662.0,43.9092,43.9328,43.8856,43.9013,262662.0
2016-12-22 15:20:00,55.78,55.84,55.75,55.79,293497.0,43.9092,43.9564,43.8856,43.9171,293497.0
2016-12-22 15:30:00,55.79,55.81,55.74,55.8,357598.0,43.9171,43.9328,43.8777,43.9249,357598.0
2016-12-22 15:40:00,55.81,55.84,55.73,55.75,516895.0,43.9328,43.9564,43.8698,43.8856,516895.0
2016-12-22 15:50:00,55.74,55.78,55.7,55.76,937943.0,43.8777,43.9092,43.8462,43.8934,937943.0
2016-12-23 09:30:00,55.78,55.92,55.62,55.7,342547.0,43.9092,44.0194,43.7832,43.8462,342547.0
2016-12-23 09:40:00,55.71,55.8,55.68,55.72,193709.0,43.8541,43.9249,43.8305,43.8619,193709.0
2016-12-23 09:50:00,55.73,55.82,55.71,55.77,414850.0,43.8698,43.9407,43.8541,43.9013,414850.0
2016-12-23 10:00:00,55.77,55.9,55.76,55.85,369137.0,43.9013,44.0036,43.8934,43.9643,369137.0
2016-12-23 10:10:00,55.85,55.88,55.77,55.79,142888.0,43.9643,43.9879,43.9013,43.9171,142888.0
2016-12-23 10:20:00,55.79,55.83,55.75,55.81,159152.0,43.9171,43.9485,43.8856,43.9328,159152.0
2016-12-23 10:30:00,55.81,55.83,55.75,55.77,112559.0,43.9328,43.9485,43.8856,43.9013,112559.0
2016-12-23 10:40:00,55.78,55.82,55.75,55.81,202393.0,43.9092,43.9407,43.8856,43.9328,202393.0
2016-12-23 10:50:00,55.81,55.84,55.75,55.76,299836.0,43.9328,43.9564,43.8856,43.8934,299836.0
2016-12-23 11:00:00,55.76,55.79,55.75,55.77,149084.0,43.8934,43.9171,43.8856,43.9013,149084.0
2016-12-23 11:10:00,55.77,55.8,55.7,55.71,208967.0,43.9013,43.9249,43.8462,43.8541,208967.0
2016-12-23 11:20:00,55.7,55.83,55.7,55.78,181240.0,43.8462,43.9485,43.8462,43.9092,181240.0
2016-12-23 11:30:00,55.79,55.79,55.7,55.71,192214.0,43.9171,43.9171,43.8462,43.8541,192214.0
2016-12-23 11:40:00,55.71,55.79,55.69,55.79,131841.0,43.8541,43.9171,43.8383,43.9171,131841.0
2016-12-23 11:50:00,55.78,55.8,55.74,55.74,126247.0,43.9092,43.9249,43.8777,43.8777,126247.0
2016-12-23 12:00:00,55.74,55.8,55.71,55.79,150419.0,43.8777,43.9249,43.8541,43.9171,150419.0
2016-12-23 12:10:00,55.78,55.82,55.77,55.79,106799.0,43.9092,43.9407,43.9013,43.9171,106799.0
2016-12-23 12:20:00,55.8,55.85,55.79,55.85,92148.0,43.9249,43.9643,43.9171,43.9643,92148.0
2016-12-23 12:30:00,55.85,55.92,55.85,55.9,122224.0,43.9643,44.0194,43.9643,44.0036,122224.0
2016-12-23 12:40:00,55.89,55.91,55.84,55.85,95696.0,43.9958,44.0115,43.9564,43.9643,95696.0
2016-12-23 12:50:00,55.85,55.86,55.82,55.84,121784.0,43.9643,43.9722,43.9407,43.9564,121784.0
2016-12-23 13:00:00,55.83,55.85,55.78,55.8,109532.0,43.9485,43.9643,43.9092,43.9249,109532.0
2016-12-23 13:10:00,55.8,55.83,55.79,55.81,110877.0,43.9249,43.9485,43.9171,43.9328,110877.0
2016-12-23 13:20:00,55.8,55.85,55.8,55.85,94677.0,43.9249,43.9643,43.9249,43.9643,94677.0
2016-12-23 13:30:00,55.85,55.89,55.83,55.87,107549.0,43.9643,43.9958,43.9485,43.98,107549.0
2016-12-23 13:40:00,55.87,55.91,55.85,55.87,89449.0,43.98,44.0115,43.9643,43.98,89449.0
2016-12-23 13:50:00,55.86,55.9,55.85,55.87,105633.0,43.9722,44.0036,43.9643,43.98,105633.0
2016-12-23 14:00:00,55.87,55.88,55.84,55.87,112552.0,43.98,43.9879,43.9564,43.98,112552.0
2016-12-23 14:10:00,55.87,55.9,55.85,55.9,108398.0,43.98,44.0036,43.9643,44.0036,108398.0
2016-12-23 14:20:00,55.9,55.96,55.89,55.94,183382.0,44.0036,44.0509,43.9958,44.0351,183382.0
2016-12-23 14:30:00,55.95,55.98,55.92,55.95,108752.0,44.043,44.0666,44.0194,44.043,108752.0
2016-12-23 14:40:00,55.95,55.97,55.91,55.93,87354.0,44.043,44.0587,44.0115,44.0273,87354.0
2016-12-23 14:50:00,55.93,55.94,55.9,55.94,48849.0,44.0273,44.0351,44.0036,44.0351,48849.0
2016-12-23 15:00:00,55.94,55.94,55.84,55.89,260943.0,44.0351,44.0351,43.9564,43.9958,260943.0
2016-12-23 15:10:00,55.89,55.91,55.86,55.88,180196.0,43.9958,44.0115,43.9722,43.9879,180196.0
2016-12-23 15:20:00,55.88,55.89,55.85,55.87,134397.0,43.9879,43.9958,43.9643,43.98,134397.0
2016-12-23 15:30:00,55.87,55.89,55.83,55.85,133094.0,43.98,43.9958,43.9485,43.9643,133094.0
2016-12-23 15:40:00,55.86,55.9,55.85,55.88,188727.0,43.9722,44.0036,43.9643,43.9879,188727.0
2016-12-23 15:50:00,55.87,55.97,55.87,55.95,619159.0,43.98,44.0587,43.98,44.043,619159.0
2016-12-27 09:30:00,55.9,56.1,55.86,55.99,501488.0,44.0036,44.1611,43.9722,44.0745,501488.0
2016-12-27 09:40:00,56.0,56.02,55.84,55.91,460680.0,44.0824,44.0981,43.9564,44.0115,460680.0
2016-12-27 09:50:00,55.91,56.0,55.89,55.9,300603.0,44.0115,44.0824,43.9958,44.0036,300603.0
2016-12-27 10:00:00,55.9,55.97,55.88,55.93,227742.0,44.0036,44.0587,43.9879,44.0273,227742.0
2016-12-27 10:10:00,55.93,55.95,55.9,55.91,193289.0,44.0273,44.043,44.0036,44.0115,193289.0
2016-12-27 10:20:00,55.91,55.99,55.9,55.95,146812.0,44.0115,44.0745,44.0036,44.043,146812.0
2016-12-27 10:30:00,55.95,56.0,55.93,55.96,173367.0,44.043,44.0824,44.0273,44.0509,173367.0
2016-12-27 10:40:00,55.96,56.0,55.94,55.94,130345.0,44.0509,44.0824,44.0351,44.0351,130345.0
2016-12-27 10:50:00,55.95,56.0,55.94,55.99,137255.0,44.043,44.0824,44.0351,44.0745,137255.0
2016-12-27 11:00:00,55.99,56.01,55.96,56.0,171746.0,44.0745,44.0902,44.0509,44.0824,171746.0
2016-12-27 11:10:00,55.99,56.0,55.95,55.95,153194.0,44.0745,44.0824,44.043,44.043,153194.0
2016-12-27 11:20:00,55.95,55.99,55.94,55.97,182168.0,44.043,44.0745,44.0351,44.0587,182168.0
2016-12-27 11:30:00,55.97,55.99,55.95,55.96,144246.0,44.0587,44.0745,44.043,44.0509,144246.0
2016-12-27 11:40:00,55.97,55.97,55.93,55.95,174798.0,44.0587,44.0587,44.0273,44.043,174798.0
2016-12-27 11:50:00,55.94,55.97,55.94,55.95,119235.0,44.0351,44.0587,44.0351,44.043,119235.0
2016-12-27 12:00:00,55.96,56.08,55.95,56.03,271074.0,44.0509,44.1453,44.043,44.106,271074.0
2016-12-27 12:10:00,56.03,56.04,55.98,55.99,106138.0,44.106,44.1138,44.0666,44.0745,106138.0
2016-12-27 12:20:00,55.99,56.0,55.95,55.96,79212.0,44.0745,44.0824,44.043,44.0509,79212.0
2016-12-27 12:30:00,55.96,55.97,55.94,55.97,137597.0,44.0509,44.0587,44.0351,44.0587,137597.0
2016-12-27 12:40:00,55.96,55.98,55.94,55.96,179389.0,44.0509,44.0666,44.0351,44.0509,179389.0
2016-12-27 12:50:00,55.96,55.96,55.92,55.94,117917.0,44.0509,44.0509,44.0194,44.0351,117917.0
2016-12-27 13:00:00,55.94,55.94,55.9,55.91,93301.0,44.0351,44.0351,44.0036,44.0115,93301.0
2016-12-27 13:10:00,55.92,55.92,55.89,55.9,113357.0,44.0194,44.0194,43.9958,44.0036,113357.0
2016-12-27 13:20:00,55.9,55.92,55.89,55.91,128174.0,44.0036,44.0194,43.9958,44.0115,128174.0
2016-12-27 13:30:00,55.91,55.96,55.89,55.96,97567.0,44.0115,44.0509,43.9958,44.0509,97567.0
2016-12-27 13:40:00,55.95,55.96,55.92,55.96,149072.0,44.043,44.0509,44.0194,44.0509,149072.0
2016-12-27 13:50:00,55.96,55.98,55.94,55.97,170206.0,44.0509,44.0666,44.0351,44.0587,170206.0
2016-12-27 14:00:00,55.96,55.97,55.92,55.92,178357.0,44.0509,44.0587,44.0194,44.0194,178357.0
2016-12-27 14:10:00,55.93,55.97,55.91,55.94,175734.0,44.0273,44.0587,44.0115,44.0351,175734.0
2016-12-27 14:20:00,55.94,55.94,55.89,55.91,134795.0,44.0351,44.0351,43.9958,44.0115,134795.0
2016-12-27 14:30:00,55.91,55.93,55.89,55.92,205919.0,44.0115,44.0273,43.9958,44.0194,205919.0
2016-12-27 14:40:00,55.91,55.96,55.89,55.94,160572.0,44.0115,44.0509,43.9958,44.0351,160572.0
2016-12-27 14:50:00,55.94,55.95,55.9,55.93,99192.0,44.0351,44.043,44.0036,44.0273,99192.0
2016-12-27 15:00:00,55.93,55.96,55.89,55.94,208855.0,44.0273,44.0509,43.9958,44.0351,208855.0
2016-12-27 15:10:00,55.94,55.95,55.92,55.94,187522.0,44.0351,44.043,44.0194,44.0351,187522.0
2016-12-27 15:20:00,55.94,55.95,55.92,55.95,198419.0,44.0351,44.043,44.0194,44.043,198419.0
2016-12-27 15:30:00,55.94,55.95,55.91,55.94,206890.0,44.0351,44.043,44.0115,44.0351,206890.0
2016-12-27 15:40:00,55.93,55.96,55.91,55.93,368964.0,44.0273,44.0509,44.0115,44.0273,368964.0
2016-12-27 15:50:00,55.93,55.96,55.9,55.95,579800.0,44.0273,44.0509,44.0036,44.043,579800.0
2016-12-28 09:30:00,55.98,56.08,55.89,55.97,470618.0,44.0666,44.1453,43.9958,44.0587,470618.0
2016-12-28 09:40:00,55.97,55.98,55.82,55.88,278437.0,44.0587,44.0666,43.9407,43.9879,278437.0
2016-12-28 09:50:00,55.88,55.93,55.73,55.8,217221.0,43.9879,44.0273,43.8698,43.9249,217221.0
2016-12-28 10:00:00,55.8,55.81,55.67,55.68,335026.0,43.9249,43.9328,43.8226,43.8305,335026.0
2016-12-28 10:10:00,55.69,55.75,55.63,55.71,280076.0,43.8383,43.8856,43.7911,43.8541,280076.0
2016-12-28 10:20:00,55.72,55.78,55.71,55.78,211655.0,43.8619,43.9092,43.8541,43.9092,211655.0
2016-12-28 10:30:00,55.78,55.84,55.72,55.75,173795.0,43.9092,43.9564,43.8619,43.8856,173795.0
2016-12-28 10:40:00,55.74,55.78,55.71,55.73,120544.0,43.8777,43.9092,43.8541,43.8698,120544.0
2016-12-28 10:50:00,55.72,55.77,55.69,55.73,185312.0,43.8619,43.9013,43.8383,43.8698,185312.0
2016-12-28 11:00:00,55.73,55.78,55.71,55.73,162683.0,43.8698,43.9092,43.8541,43.8698,162683.0
2016-12-28 11:10:00,55.73,55.73,55.62,55.64,142187.0,43.8698,43.8698,43.7832,43.799,142187.0
2016-12-28 11:20:00,55.64,55.72,55.63,55.72,164997.0,43.799,43.8619,43.7911,43.8619,164997.0
2016-12-28 11:30:00,55.72,55.77,55.71,55.75,122473.0,43.8619,43.9013,43.8541,43.8856,122473.0
2016-12-28 11:40:00,55.75,55.75,55.72,55.74,99131.0,43.8856,43.8856,43.8619,43.8777,99131.0
2016-12-28 11:50:00,55.74,55.76,55.68,55.69,108530.0,43.8777,43.8934,43.8305,43.8383,108530.0
2016-12-28 12:00:00,55.68,55.68,55.55,55.57,196574.0,43.8305,43.8305,43.7281,43.7439,196574.0
2016-12-28 12:10:00,55.57,55.58,55.46,55.48,229044.0,43.7439,43.7517,43.6573,43.673,229044.0
2016-12-28 12:20:00,55.49,55.5,55.43,55.49,153917.0,43.6809,43.6888,43.6337,43.6809,153917.0
2016-12-28 12:30:00,55.48,55.49,55.4,55.44,233136.0,43.673,43.6809,43.61,43.6415,233136.0
2016-12-28 12:40:00,55.43,55.47,55.35,55.37,195814.0,43.6337,43.6652,43.5707,43.5864,195814.0
2016-12-28 12:50:00,55.38,55.43,55.34,55.43,258810.0,43.5943,43.6337,43.5628,43.6337,258810.0
2016-12-28 13:00:00,55.43,55.44,55.39,55.39,157006.0,43.6337,43.6415,43.6022,43.6022,157006.0
2016-12-28 13:10:00,55.39,55.4,55.37,55.38,107422.0,43.6022,43.61,43.5864,43.5943,107422.0
2016-12-28 13:20:00,55.38,55.43,55.37,55.39,154347.0,43.5943,43.6337,43.5864,43.6022,154347.0
2016-12-28 13:30:00,55.39,55.4,55.37,55.39,96855.0,43.6022,43.61,43.5864,43.6022,96855.0
2016-12-28 13:40:00,55.39,55.4,55.36,55.37,130184.0,43.6022,43.61,43.5786,43.5864,130184.0
2016-12-28 13:50:00,55.37,55.39,55.33,55.34,127229.0,43.5864,43.6022,43.5549,43.5628,127229.0
2016-12-28 14:00:00,55.34,55.43,55.34,55.41,219840.0,43.5628,43.6337,43.5628,43.6179,219840.0
2016-12-28 14:10:00,55.41,55.41,55.3,55.32,141171.0,43.6179,43.6179,43.5313,43.5471,141171.0
2016-12-28 14:20:00,55.32,55.32,55.27,55.31,119428.0,43.5471,43.5471,43.5077,43.5392,119428.0
2016-12-28 14:30:00,55.32,55.37,55.31,55.35,107477.0,43.5471,43.5864,43.5392,43.5707,107477.0
2016-12-28 14:40:00,55.36,55.39,55.33,55.34,159572.0,43.5786,43.6022,43.5549,43.5628,159572.0
2016-12-28 14:50:00,55.33,55.42,55.31,55.42,184616.0,43.5549,43.6258,43.5392,43.6258,184616.0
2016-12-28 15:00:00,55.41,55.49,55.39,55.45,353423.0,43.6179,43.6809,43.6022,43.6494,353423.0
2016-12-28 15:10:00,55.44,55.47,55.41,55.43,251023.0,43.6415,43.6652,43.6179,43.6337,251023.0
2016-12-28 15:20:00,55.43,55.44,55.37,55.41,216214.0,43.6337,43.6415,43.5864,43.6179,216214.0
2016-12-28 15:30:00,55.41,55.43,55.35,55.35,274326.0,43.6179,43.6337,43.5707,43.5707,274326.0
2016-12-28 15:40:00,55.36,55.38,55.29,55.33,485681.0,43.5786,43.5943,43.5235,43.5549,485681.0
2016-12-28 15:50:00,55.34,55.37,55.27,55.33,653860.0,43.5628,43.5864,43.5077,43.5549,653860.0
2016-12-29 09:30:00,55.19,55.46,55.19,55.29,596175.0,43.4447,43.6573,43.4447,43.5235,596175.0
2016-12-29 09:40:00,55.29,55.34,55.11,55.14,428514.0,43.5235,43.5628,43.3818,43.4054,428514.0
2016-12-29 09:50:00,55.13,55.31,55.11,55.29,338989.0,43.3975,43.5392,43.3818,43.5235,338989.0
2016-12-29 10:00:00,55.28,55.38,55.24,55.27,361914.0,43.5156,43.5943,43.4841,43.5077,361914.0
2016-12-29 10:10:00,55.27,55.3,55.15,55.19,490753.0,43.5077,43.5313,43.4133,43.4447,490753.0
2016-12-29 10:20:00,55.19,55.19,55.04,55.11,368074.0,43.4447,43.4447,43.3267,43.3818,368074.0
2016-12-29 10:30:00,55.1,55.13,55.01,55.01,466080.0,43.3739,43.3975,43.303,43.303,466080.0
2016-12-29 10:40:00,55.01,55.02,54.8,54.82,589249.0,43.303,43.3109,43.1377,43.1535,589249.0
2016-12-29 10:50:00,54.82,54.82,54.66,54.71,585528.0,43.1535,43.1535,43.0275,43.0669,585528.0
2016-12-29 11:00:00,54.71,54.79,54.67,54.73,393468.0,43.0669,43.1299,43.0354,43.0826,393468.0
2016-12-29 11:10:00,54.72,54.79,54.7,54.77,318206.0,43.0748,43.1299,43.059,43.1141,318206.0
2016-12-29 11:20:00,54.77,54.83,54.75,54.77,288389.0,43.1141,43.1614,43.0984,43.1141,288389.0
2016-12-29 11:30:00,54.77,54.79,54.64,54.64,308186.0,43.1141,43.1299,43.0118,43.0118,308186.0
2016-12-29 11:40:00,54.64,54.74,54.64,54.67,301660.0,43.0118,43.0905,43.0118,43.0354,301660.0
2016-12-29 11:50:00,54.68,54.68,54.6,54.61,263686.0,43.0433,43.0433,42.9803,42.9882,263686.0
2016-12-29 12:00:00,54.61,54.67,54.58,54.59,253641.0,42.9882,43.0354,42.9646,42.9724,253641.0
2016-12-29 12:10:00,54.58,54.62,54.54,54.55,270387.0,42.9646,42.996,42.9331,42.9409,270387.0
2016-12-29 12:20:00,54.55,54.59,54.49,54.55,488397.0,42.9409,42.9724,42.8937,42.9409,488397.0
2016-12-29 12:30:00,54.55,54.57,54.51,54.57,260128.0,42.9409,42.9567,42.9095,42.9567,260128.0
2016-12-29 12:40:00,54.57,54.65,54.55,54.6,302033.0,42.9567,43.0197,42.9409,42.9803,302033.0
2016-12-29 12:50:00,54.6,54.64,54.55,54.59,265094.0,42.9803,43.0118,42.9409,42.9724,265094.0
2016-12-29 13:00:00,54.59,54.61,54.52,54.54,210479.0,42.9724,42.9882,42.9173,42.9331,210479.0
2016-12-29 13:10:00,54.54,54.56,54.49,54.49,281774.0,42.9331,42.9488,42.8937,42.8937,281774.0
2016-12-29 13:20:00,54.49,54.58,54.48,54.53,356069.0,42.8937,42.9646,42.8858,42.9252,356069.0
2016-12-29 13:30:00,54.53,54.53,54.48,54.53,287575.0,42.9252,42.9252,42.8858,42.9252,287575.0
2016-12-29 13:40:00,54.52,54.59,54.52,54.56,260172.0,42.9173,42.9724,42.9173,42.9488,260172.0
2016-12-29 13:50:00,54.57,54.62,54.54,54.6,341590.0,42.9567,42.996,42.9331,42.9803,341590.0
2016-12-29 14:00:00,54.61,54.79,54.6,54.76,328634.0,42.9882,43.1299,42.9803,43.1062,328634.0
2016-12-29 14:10:00,54.77,54.79,54.73,54.77,257257.0,43.1141,43.1299,43.0826,43.1141,257257.0
2016-12-29 14:20:00,54.77,54.81,54.74,54.76,219283.0,43.1141,43.1456,43.0905,43.1062,219283.0
2016-12-29 14:30:00,54.75,54.79,54.67,54.76,259686.0,43.0984,43.1299,43.0354,43.1062,259686.0
2016-12-29 14:40:00,54.75,54.83,54.72,54.81,250056.0,43.0984,43.1614,43.0748,43.1456,250056.0
2016-12-29 14:50:00,54.8,54.84,54.78,54.78,225354.0,43.1377,43.1692,43.122,43.122,225354.0
2016-12-29 15:00:00,54.79,54.84,54.74,54.76,262698.0,43.1299,43.1692,43.0905,43.1062,262698.0
2016-12-29 15:10:00,54.76,54.81,54.75,54.78,312100.0,43.1062,43.1456,43.0984,43.122,312100.0
2016-12-29 15:20:00,54.78,54.84,54.77,54.82,296311.0,43.122,43.1692,43.1141,43.1535,296311.0
2016-12-29 15:30:00,54.81,54.84,54.75,54.78,473176.0,43.1456,43.1692,43.0984,43.122,473176.0
2016-12-29 15:40:00,54.78,54.79,54.73,54.75,456442.0,43.122,43.1299,43.0826,43.0984,456442.0
2016-12-29 15:50:00,54.75,54.84,54.74,54.84,1068312.0,43.0984,43.1692,43.0905,43.1692,1068312.0
2016-12-30 09:30:00,54.88,55.08,54.79,54.83,542390.0,43.2007,43.3581,43.1299,43.1614,542390.0
2016-12-30 09:40:00,54.83,54.96,54.82,54.93,386135.0,43.1614,43.2637,43.1535,43.2401,386135.0
2016-12-30 09:50:00,54.94,55.03,54.83,54.98,381753.0,43.2479,43.3188,43.1614,43.2794,381753.0
2016-12-30 10:00:00,54.97,55.07,54.89,55.05,225794.0,43.2716,43.3503,43.2086,43.3345,225794.0
2016-12-30 10:10:00,55.05,55.17,55.02,55.15,183825.0,43.3345,43.429,43.3109,43.4133,183825.0
2016-12-30 10:20:00,55.14,55.28,55.13,55.24,319893.0,43.4054,43.5156,43.3975,43.4841,319893.0
2016-12-30 10:30:00,55.25,55.33,55.24,55.27,161256.0,43.492,43.5549,43.4841,43.5077,161256.0
2016-12-30 10:40:00,55.28,55.28,55.21,55.26,340310.0,43.5156,43.5156,43.4605,43.4998,340310.0
2016-12-30 10:50:00,55.26,55.3,55.22,55.24,236600.0,43.4998,43.5313,43.4684,43.4841,236600.0
2016-12-30 11:00:00,55.24,55.25,55.14,55.15,143593.0,43.4841,43.492,43.4054,43.4133,143593.0
2016-12-30 11:10:00,55.15,55.16,55.09,55.13,172992.0,43.4133,43.4211,43.366,43.3975,172992.0
2016-12-30 11:20:00,55.12,55.2,55.09,55.18,182673.0,43.3896,43.4526,43.366,43.4369,182673.0
2016-12-30 11:30:00,55.18,55.25,55.15,55.23,169115.0,43.4369,43.492,43.4133,43.4762,169115.0
2016-12-30 11:40:00,55.23,55.34,55.22,55.3,147794.0,43.4762,43.5628,43.4684,43.5313,147794.0
2016-12-30 11:50:00,55.31,55.36,55.26,55.26,129284.0,43.5392,43.5786,43.4998,43.4998,129284.0
2016-12-30 12:00:00,55.27,55.28,55.21,55.27,144790.0,43.5077,43.5156,43.4605,43.5077,144790.0
2016-12-30 12:10:00,55.27,55.3,55.24,55.25,177912.0,43.5077,43.5313,43.4841,43.492,177912.0
2016-12-30 12:20:00,55.25,55.28,55.19,55.19,180462.0,43.492,43.5156,43.4447,43.4447,180462.0
2016-12-30 12:30:00,55.18,55.23,55.17,55.18,122387.0,43.4369,43.4762,43.429,43.4369,122387.0
2016-12-30 12:40:00,55.18,55.22,55.17,55.21,128400.0,43.4369,43.4684,43.429,43.4605,128400.0
2016-12-30 12:50:00,55.21,55.21,55.13,55.15,125117.0,43.4605,43.4605,43.3975,43.4133,125117.0
2016-12-30 13:00:00,55.15,55.27,55.15,55.27,135565.0,43.4133,43.5077,43.4133,43.5077,135565.0
2016-12-30 13:10:00,55.27,55.33,55.27,55.32,126763.0,43.5077,43.5549,43.5077,43.5471,126763.0
2016-12-30 13:20:00,55.31,55.35,55.29,55.3,108883.0,43.5392,43.5707,43.5235,43.5313,108883.0
2016-12-30 13:30:00,55.3,55.35,55.28,55.29,119749.0,43.5313,43.5707,43.5156,43.5235,119749.0
2016-12-30 13:40:00,55.29,55.3,55.21,55.23,129118.0,43.5235,43.5313,43.4605,43.4762,129118.0
2016-12-30 13:50:00,55.23,55.25,55.18,55.2,125126.0,43.4762,43.492,43.4369,43.4526,125126.0
2016-12-30 14:00:00,55.19,55.25,55.18,55.2,191388.0,43.4447,43.492,43.4369,43.4526,191388.0
2016-12-30 14:10:00,55.19,55.2,55.14,55.15,144330.0,43.4447,43.4526,43.4054,43.4133,144330.0
2016-12-30 14:20:00,55.15,55.16,55.11,55.12,107467.0,43.4133,43.4211,43.3818,43.3896,107467.0
2016-12-30 14:30:00,55.12,55.19,55.1,55.19,137757.0,43.3896,43.4447,43.3739,43.4447,137757.0
2016-12-30 14:40:00,55.19,55.19,55.05,55.06,182759.0,43.4447,43.4447,43.3345,43.3424,182759.0
2016-12-30 14:50:00,55.06,55.07,54.97,55.02,306535.0,43.3424,43.3503,43.2716,43.3109,306535.0
2016-12-30 15:00:00,55.02,55.12,54.99,55.12,215449.0,43.3109,43.3896,43.2873,43.3896,215449.0
2016-12-30 15:10:00,55.12,55.19,55.11,55.16,207161.0,43.3896,43.4447,43.3818,43.4211,207161.0
2016-12-30 15:20:00,55.18,55.18,55.14,55.18,239002.0,43.4369,43.4369,43.4054,43.4369,239002.0
2016-12-30 15:30:00,55.18,55.19,55.11,55.12,324919.0,43.4369,43.4447,43.3818,43.3896,324919.0
2016-12-30 15:40:00,55.11,55.13,55.03,55.09,658246.0,43.3818,43.3975,43.3188,43.366,658246.0
2016-12-30 15:50:00,55.09,55.19,55.04,55.12,2688226.0,43.366,43.4447,43.3267,43.3896,2688226.0
2017-01-03 09:30:00,55.67,56.19,55.65,56.08,1830165.0,43.8226,44.2319,43.8068,44.1453,1830165.0
2017-01-03 09:40:00,56.08,56.19,55.75,55.82,837407.0,44.1453,44.2319,43.8856,43.9407,837407.0
2017-01-03 09:50:00,55.81,55.84,55.66,55.78,681647.0,43.9328,43.9564,43.8147,43.9092,681647.0
2017-01-03 10:00:00,55.78,56.11,55.74,56.07,1213291.0,43.9092,44.1689,43.8777,44.1375,1213291.0
2017-01-03 10:10:00,56.07,56.34,56.07,56.3,910378.0,44.1375,44.35,44.1375,44.3185,910378.0
2017-01-03 10:20:00,56.31,56.32,56.24,56.3,427787.0,44.3264,44.3343,44.2713,44.3185,427787.0
2017-01-03 10:30:00,56.3,56.35,56.11,56.11,521144.0,44.3185,44.3579,44.1689,44.1689,521144.0
2017-01-03 10:40:00,56.11,56.18,55.94,55.94,785632.0,44.1689,44.2241,44.0351,44.0351,785632.0
2017-01-03 10:50:00,55.95,55.96,55.82,55.85,602398.0,44.043,44.0509,43.9407,43.9643,602398.0
2017-01-03 11:00:00,55.86,55.88,55.74,55.84,634861.0,43.9722,43.9879,43.8777,43.9564,634861.0
2017-01-03 11:10:00,55.84,55.86,55.76,55.83,330354.0,43.9564,43.9722,43.8934,43.9485,330354.0
2017-01-03 11:20:00,55.84,56.0,55.83,55.9,353341.0,43.9564,44.0824,43.9485,44.0036,353341.0
2017-01-03 11:30:00,55.9,55.96,55.76,55.76,328795.0,44.0036,44.0509,43.8934,43.8934,328795.0
2017-01-03 11:40:00,55.77,55.78,55.57,55.62,590241.0,43.9013,43.9092,43.7439,43.7832,590241.0
2017-01-03 11:50:00,55.62,55.73,55.61,55.71,305412.0,43.7832,43.8698,43.7754,43.8541,305412.0
2017-01-03 12:00:00,55.72,55.74,55.63,55.71,296073.0,43.8619,43.8777,43.7911,43.8541,296073.0
2017-01-03 12:10:00,55.71,55.71,55.61,55.62,283613.0,43.8541,43.8541,43.7754,43.7832,283613.0
2017-01-03 12:20:00,55.62,55.71,55.57,55.66,242110.0,43.7832,43.8541,43.7439,43.8147,242110.0
2017-01-03 12:30:00,55.66,55.73,55.63,55.65,180863.0,43.8147,43.8698,43.7911,43.8068,180863.0
2017-01-03 12:40:00,55.63,55.64,55.46,55.54,279819.0,43.7911,43.799,43.6573,43.7203,279819.0
2017-01-03 12:50:00,55.53,55.56,55.48,55.52,218454.0,43.7124,43.736,43.673,43.7045,218454.0
2017-01-03 13:00:00,55.53,55.54,55.48,55.5,257015.0,43.7124,43.7203,43.673,43.6888,257015.0
2017-01-03 13:10:00,55.51,55.59,55.51,55.55,198530.0,43.6966,43.7596,43.6966,43.7281,198530.0
2017-01-03 13:20:00,55.55,55.68,55.54,55.62,211537.0,43.7281,43.8305,43.7203,43.7832,211537.0
2017-01-03 13:30:00,55.62,55.67,55.59,55.59,190410.0,43.7832,43.8226,43.7596,43.7596,190410.0
2017-01-03 13:40:00,55.59,55.62,55.53,55.57,214039.0,43.7596,43.7832,43.7124,43.7439,214039.0
2017-01-03 13:50:00,55.56,55.62,55.55,55.62,239954.0,43.736,43.7832,43.7281,43.7832,239954.0
2017-01-03 14:00:00,55.62,55.69,55.59,55.64,389440.0,43.7832,43.8383,43.7596,43.799,389440.0
2017-01-03 14:10:00,55.64,55.67,55.6,55.65,207268.0,43.799,43.8226,43.7675,43.8068,207268.0
2017-01-03 14:20:00,55.65,55.7,55.62,55.62,179026.0,43.8068,43.8462,43.7832,43.7832,179026.0
2017-01-03 14:30:00,55.63,55.63,55.57,55.58,239601.0,43.7911,43.7911,43.7439,43.7517,239601.0
2017-01-03 14:40:00,55.58,55.67,55.57,55.65,247083.0,43.7517,43.8226,43.7439,43.8068,247083.0
2017-01-03 14:50:00,55.66,55.71,55.65,55.67,290177.0,43.8147,43.8541,43.8068,43.8226,290177.0
2017-01-03 15:00:00,55.67,55.75,55.66,55.75,302277.0,43.8226,43.8856,43.8147,43.8856,302277.0
2017-01-03 15:10:00,55.75,55.79,55.72,55.73,245188.0,43.8856,43.9171,43.8619,43.8698,245188.0
2017-01-03 15:20:00,55.72,55.77,55.63,55.72,438038.0,43.8619,43.9013,43.7911,43.8619,438038.0
2017-01-03 15:30:00,55.72,55.83,55.68,55.82,607024.0,43.8619,43.9485,43.8305,43.9407,607024.0
2017-01-03 15:40:00,55.82,55.92,55.79,55.87,645393.0,43.9407,44.0194,43.9171,43.98,645393.0
2017-01-03 15:50:00,55.87,56.0,55.86,55.99,1327694.0,43.98,44.0824,43.9722,44.0745,1327694.0
2017-01-04 09:30:00,56.16,56.3,56.02,56.05,740867.0,44.2083,44.3185,44.0981,44.1217,740867.0
2017-01-04 09:40:00,56.06,56.3,56.06,56.25,357725.0,44.1296,44.3185,44.1296,44.2792,357725.0
2017-01-04 09:50:00,56.25,56.31,56.13,56.16,264510.0,44.2792,44.3264,44.1847,44.2083,264510.0
2017-01-04 10:00:00,56.17,56.27,56.11,56.11,260268.0,44.2162,44.2949,44.1689,44.1689,260268.0
2017-01-04 10:10:00,56.11,56.12,55.93,55.94,274491.0,44.1689,44.1768,44.0273,44.0351,274491.0
2017-01-04 10:20:00,55.95,55.96,55.73,55.74,389884.0,44.043,44.0509,43.8698,43.8777,389884.0
2017-01-04 10:30:00,55.73,55.8,55.65,55.72,551312.0,43.8698,43.9249,43.8068,43.8619,551312.0
2017-01-04 10:40:00,55.72,55.73,55.62,55.62,402511.0,43.8619,43.8698,43.7832,43.7832,402511.0
2017-01-04 10:50:00,55.63,55.77,55.61,55.69,275130.0,43.7911,43.9013,43.7754,43.8383,275130.0
2017-01-04 11:00:00,55.7,55.82,55.7,55.79,201170.0,43.8462,43.9407,43.8462,43.9171,201170.0
2017-01-04 11:10:00,55.78,55.92,55.77,55.92,379616.0,43.9092,44.0194,43.9013,44.0194,379616.0
2017-01-04 11:20:00,55.92,56.0,55.87,55.87,425039.0,44.0194,44.0824,43.98,43.98,425039.0
2017-01-04 11:30:00,55.87,55.92,55.84,55.88,195593.0,43.98,44.0194,43.9564,43.9879,195593.0
2017-01-04 11:40:00,55.89,55.91,55.79,55.8,208506.0,43.9958,44.0115,43.9171,43.9249,208506.0
2017-01-04 11:50:00,55.8,55.88,55.79,55.85,265684.0,43.9249,43.9879,43.9171,43.9643,265684.0
2017-01-04 12:00:00,55.85,55.85,55.79,55.84,255087.0,43.9643,43.9643,43.9171,43.9564,255087.0
2017-01-04 12:10:00,55.84,55.86,55.81,55.86,231976.0,43.9564,43.9722,43.9328,43.9722,231976.0
2017-01-04 12:20:00,55.85,55.91,55.84,55.87,184789.0,43.9643,44.0115,43.9564,43.98,184789.0
2017-01-04 12:30:00,55.87,55.92,55.85,55.91,261353.0,43.98,44.0194,43.9643,44.0115,261353.0
2017-01-04 12:40:00,55.92,55.95,55.91,55.94,104822.0,44.0194,44.043,44.0115,44.0351,104822.0
2017-01-04 12:50:00,55.94,55.97,55.92,55.95,151186.0,44.0351,44.0587,44.0194,44.043,151186.0
2017-01-04 13:00:00,55.95,55.97,55.93,55.97,171410.0,44.043,44.0587,44.0273,44.0587,171410.0
2017-01-04 13:10:00,55.97,56.01,55.94,55.97,267389.0,44.0587,44.0902,44.0351,44.0587,267389.0
2017-01-04 13:20:00,55.97,56.04,55.94,56.03,219912.0,44.0587,44.1138,44.0351,44.106,219912.0
2017-01-04 13:30:00,56.02,56.04,56.0,56.01,154531.0,44.0981,44.1138,44.0824,44.0902,154531.0
2017-01-04 13:40:00,56.01,56.02,55.96,55.98,159606.0,44.0902,44.0981,44.0509,44.0666,159606.0
2017-01-04 13:50:00,55.98,56.05,55.97,56.04,212830.0,44.0666,44.1217,44.0587,44.1138,212830.0
2017-01-04 14:00:00,56.04,56.05,55.99,56.0,265906.0,44.1138,44.1217,44.0745,44.0824,265906.0
2017-01-04 14:10:00,56.0,56.1,55.99,56.08,216774.0,44.0824,44.1611,44.0745,44.1453,216774.0
2017-01-04 14:20:00,56.09,56.11,55.95,56.0,272733.0,44.1532,44.1689,44.043,44.0824,272733.0
2017-01-04 14:30:00,56.0,56.02,55.96,56.01,344018.0,44.0824,44.0981,44.0509,44.0902,344018.0
2017-01-04 14:40:00,56.01,56.06,55.96,55.99,212703.0,44.0902,44.1296,44.0509,44.0745,212703.0
2017-01-04 14:50:00,55.98,55.99,55.93,55.96,184918.0,44.0666,44.0745,44.0273,44.0509,184918.0
2017-01-04 15:00:00,55.96,55.99,55.93,55.95,219251.0,44.0509,44.0745,44.0273,44.043,219251.0
2017-01-04 15:10:00,55.96,55.98,55.9,55.9,217578.0,44.0509,44.0666,44.0036,44.0036,217578.0
2017-01-04 15:20:00,55.9,55.9,55.84,55.87,552994.0,44.0036,44.0036,43.9564,43.98,552994.0
2017-01-04 15:30:00,55.86,55.95,55.84,55.93,432431.0,43.9722,44.043,43.9564,44.0273,432431.0
2017-01-04 15:40:00,55.93,55.95,55.89,55.91,616848.0,44.0273,44.043,43.9958,44.0115,616848.0
2017-01-04 15:50:00,55.9,56.06,55.9,56.04,1534687.0,44.0036,44.1296,44.0036,44.1138,1534687.0
2017-01-05 09:30:00,55.49,55.82,55.33,55.47,1481470.0,43.6809,43.9407,43.5549,43.6652,1481470.0
2017-01-05 09:40:00,55.46,55.62,55.44,55.52,735242.0,43.6573,43.7832,43.6415,43.7045,735242.0
2017-01-05 09:50:00,55.51,55.66,55.45,55.45,517476.0,43.6966,43.8147,43.6494,43.6494,517476.0
2017-01-05 10:00:00,55.46,55.52,55.34,55.34,615909.0,43.6573,43.7045,43.5628,43.5628,615909.0
2017-01-05 10:10:00,55.34,55.37,55.25,55.28,740881.0,43.5628,43.5864,43.492,43.5156,740881.0
2017-01-05 10:20:00,55.28,55.4,55.25,55.35,459564.0,43.5156,43.61,43.492,43.5707,459564.0
2017-01-05 10:30:00,55.34,55.36,55.24,55.3,482510.0,43.5628,43.5786,43.4841,43.5313,482510.0
2017-01-05 10:40:00,55.3,55.32,55.07,55.08,569076.0,43.5313,43.5471,43.3503,43.3581,569076.0
2017-01-05 10:50:00,55.08,55.09,54.99,55.01,586270.0,43.3581,43.366,43.2873,43.303,586270.0
2017-01-05 11:00:00,55.01,55.05,54.79,54.86,474862.0,43.303,43.3345,43.1299,43.185,474862.0
2017-01-05 11:10:00,54.86,54.91,54.76,54.8,554311.0,43.185,43.2243,43.1062,43.1377,554311.0
2017-01-05 11:20:00,54.79,54.85,54.75,54.82,286550.0,43.1299,43.1771,43.0984,43.1535,286550.0
2017-01-05 11:30:00,54.81,54.82,54.67,54.69,234897.0,43.1456,43.1535,43.0354,43.0511,234897.0
2017-01-05 11:40:00,54.68,54.69,54.47,54.56,517255.0,43.0433,43.0511,42.878,42.9488,517255.0
2017-01-05 11:50:00,54.56,54.74,54.54,54.72,264717.0,42.9488,43.0905,42.9331,43.0748,264717.0
2017-01-05 12:00:00,54.72,54.87,54.72,54.83,357063.0,43.0748,43.1928,43.0748,43.1614,357063.0
2017-01-05 12:10:00,54.82,54.99,54.82,54.96,271309.0,43.1535,43.2873,43.1535,43.2637,271309.0
2017-01-05 12:20:00,54.95,54.98,54.89,54.95,358736.0,43.2558,43.2794,43.2086,43.2558,358736.0
2017-01-05 12:30:00,54.95,54.96,54.91,54.92,154998.0,43.2558,43.2637,43.2243,43.2322,154998.0
2017-01-05 12:40:00,54.93,54.98,54.88,54.97,187717.0,43.2401,43.2794,43.2007,43.2716,187717.0
2017-01-05 12:50:00,54.97,54.98,54.92,54.93,168859.0,43.2716,43.2794,43.2322,43.2401,168859.0
2017-01-05 13:00:00,54.92,55.06,54.92,55.05,199188.0,43.2322,43.3424,43.2322,43.3345,199188.0
2017-01-05 13:10:00,55.05,55.06,54.94,54.96,239351.0,43.3345,43.3424,43.2479,43.2637,239351.0
2017-01-05 13:20:00,54.96,55.04,54.96,55.02,185642.0,43.2637,43.3267,43.2637,43.3109,185642.0
2017-01-05 13:30:00,55.02,55.03,54.96,54.99,289948.0,43.3109,43.3188,43.2637,43.2873,289948.0
2017-01-05 13:40:00,54.98,54.99,54.92,54.95,245680.0,43.2794,43.2873,43.2322,43.2558,245680.0
2017-01-05 13:50:00,54.94,54.95,54.89,54.9,245388.0,43.2479,43.2558,43.2086,43.2165,245388.0
2017-01-05 14:00:00,54.89,54.98,54.89,54.96,246270.0,43.2086,43.2794,43.2086,43.2637,246270.0
2017-01-05 14:10:00,54.96,55.03,54.96,54.98,256226.0,43.2637,43.3188,43.2637,43.2794,256226.0
2017-01-05 14:20:00,54.98,55.01,54.93,54.96,364984.0,43.2794,43.303,43.2401,43.2637,364984.0
2017-01-05 14:30:00,54.97,54.98,54.93,54.97,236390.0,43.2716,43.2794,43.2401,43.2716,236390.0
2017-01-05 14:40:00,54.98,55.0,54.92,54.96,211975.0,43.2794,43.2952,43.2322,43.2637,211975.0
2017-01-05 14:50:00,54.96,54.97,54.88,54.9,243886.0,43.2637,43.2716,43.2007,43.2165,243886.0
2017-01-05 15:00:00,54.9,55.0,54.9,54.96,369657.0,43.2165,43.2952,43.2165,43.2637,369657.0
2017-01-05 15:10:00,54.96,54.99,54.92,54.96,321360.0,43.2637,43.2873,43.2322,43.2637,321360.0
2017-01-05 15:20:00,54.96,55.01,54.92,54.99,397789.0,43.2637,43.303,43.2322,43.2873,397789.0
2017-01-05 15:30:00,54.98,55.01,54.95,54.96,296486.0,43.2794,43.303,43.2558,43.2637,296486.0
2017-01-05 15:40:00,54.96,55.08,54.96,55.07,545756.0,43.2637,43.3581,43.2637,43.3503,545756.0
2017-01-05 15:50:00,55.07,55.22,55.06,55.17,1059865.0,43.3503,43.4684,43.3424,43.429,1059865.0
2017-01-06 09:30:00,55.26,55.57,55.15,55.19,831973.0,43.4998,43.7439,43.4133,43.4447,831973.0
2017-01-06 09:40:00,55.19,55.2,54.84,54.93,636403.0,43.4447,43.4526,43.1692,43.2401,636403.0
2017-01-06 09:50:00,54.92,54.96,54.76,54.9,1179446.0,43.2322,43.2637,43.1062,43.2165,1179446.0
2017-01-06 10:00:00,54.9,55.0,54.84,54.99,484797.0,43.2165,43.2952,43.1692,43.2873,484797.0
2017-01-06 10:10:00,54.98,55.0,54.83,54.85,290024.0,43.2794,43.2952,43.1614,43.1771,290024.0
2017-01-06 10:20:00,54.84,54.9,54.8,54.87,350488.0,43.1692,43.2165,43.1377,43.1928,350488.0
2017-01-06 10:30:00,54.87,54.88,54.7,54.74,363249.0,43.1928,43.2007,43.059,43.0905,363249.0
2017-01-06 10:40:00,54.74,54.9,54.73,54.87,385291.0,43.0905,43.2165,43.0826,43.1928,385291.0
2017-01-06 10:50:00,54.88,54.93,54.82,54.88,481824.0,43.2007,43.2401,43.1535,43.2007,481824.0
2017-01-06 11:00:00,54.88,54.91,54.85,54.89,481815.0,43.2007,43.2243,43.1771,43.2086,481815.0
2017-01-06 11:10:00,54.88,54.9,54.83,54.87,382400.0,43.2007,43.2165,43.1614,43.1928,382400.0
2017-01-06 11:20:00,54.88,55.07,54.87,55.06,630887.0,43.2007,43.3503,43.1928,43.3424,630887.0
2017-01-06 11:30:00,55.07,55.11,55.0,55.01,261465.0,43.3503,43.3818,43.2952,43.303,261465.0
2017-01-06 11:40:00,55.02,55.17,54.99,55.13,464514.0,43.3109,43.429,43.2873,43.3975,464514.0
2017-01-06 11:50:00,55.14,55.17,55.08,55.1,268357.0,43.4054,43.429,43.3581,43.3739,268357.0
2017-01-06 12:00:00,55.11,55.14,55.04,55.12,227737.0,43.3818,43.4054,43.3267,43.3896,227737.0
2017-01-06 12:10:00,55.12,55.13,54.95,55.01,1414573.0,43.3896,43.3975,43.2558,43.303,1414573.0
2017-01-06 12:20:00,55.01,55.02,54.95,55.0,395254.0,43.303,43.3109,43.2558,43.2952,395254.0
2017-01-06 12:30:00,54.99,55.08,54.99,55.07,260860.0,43.2873,43.3581,43.2873,43.3503,260860.0
2017-01-06 12:40:00,55.07,55.08,55.02,55.03,278035.0,43.3503,43.3581,43.3109,43.3188,278035.0
2017-01-06 12:50:00,55.03,55.14,55.03,55.13,210904.0,43.3188,43.4054,43.3188,43.3975,210904.0
2017-01-06 13:00:00,55.13,55.17,55.1,55.13,211714.0,43.3975,43.429,43.3739,43.3975,211714.0
2017-01-06 13:10:00,55.12,55.17,55.12,55.14,242753.0,43.3896,43.429,43.3896,43.4054,242753.0
2017-01-06 13:20:00,55.14,55.21,55.14,55.16,238983.0,43.4054,43.4605,43.4054,43.4211,238983.0
2017-01-06 13:30:00,55.15,55.24,55.15,55.24,264758.0,43.4133,43.4841,43.4133,43.4841,264758.0
2017-01-06 13:40:00,55.24,55.27,55.22,55.26,199121.0,43.4841,43.5077,43.4684,43.4998,199121.0
2017-01-06 13:50:00,55.26,55.27,55.18,55.2,185890.0,43.4998,43.5077,43.4369,43.4526,185890.0
2017-01-06 14:00:00,55.19,55.25,55.19,55.21,219856.0,43.4447,43.492,43.4447,43.4605,219856.0
2017-01-06 14:10:00,55.21,55.25,55.19,55.2,192139.0,43.4605,43.492,43.4447,43.4526,192139.0
2017-01-06 14:20:00,55.21,55.21,55.14,55.18,278508.0,43.4605,43.4605,43.4054,43.4369,278508.0
2017-01-06 14:30:00,55.18,55.22,55.15,55.18,167474.0,43.4369,43.4684,43.4133,43.4369,167474.0
2017-01-06 14:40:00,55.18,55.18,55.14,55.15,261101.0,43.4369,43.4369,43.4054,43.4133,261101.0
2017-01-06 14:50:00,55.16,55.18,55.12,55.15,329039.0,43.4211,43.4369,43.3896,43.4133,329039.0
2017-01-06 15:00:00,55.15,55.18,55.12,55.14,289038.0,43.4133,43.4369,43.3896,43.4054,289038.0
2017-01-06 15:10:00,55.14,55.18,55.1,55.11,189839.0,43.4054,43.4369,43.3739,43.3818,189839.0
2017-01-06 15:20:00,55.12,55.13,55.06,55.08,295498.0,43.3896,43.3975,43.3424,43.3581,295498.0
2017-01-06 15:30:00,55.08,55.2,55.05,55.2,341640.0,43.3581,43.4526,43.3345,43.4526,341640.0
2017-01-06 15:40:00,55.2,55.27,55.19,55.21,458304.0,43.4526,43.5077,43.4447,43.4605,458304.0
2017-01-06 15:50:00,55.21,55.21,55.03,55.04,1469789.0,43.4605,43.4605,43.3188,43.3267,1469789.0
2017-01-09 09:30:00,54.68,54.81,54.42,54.6,1198597.0,43.0433,43.1456,42.8386,42.9803,1198597.0
2017-01-09 09:40:00,54.59,54.66,54.49,54.56,744593.0,42.9724,43.0275,42.8937,42.9488,744593.0
2017-01-09 09:50:00,54.57,54.66,54.52,54.55,643281.0,42.9567,43.0275,42.9173,42.9409,643281.0
2017-01-09 10:00:00,54.55,54.56,54.42,54.47,646542.0,42.9409,42.9488,42.8386,42.878,646542.0
2017-01-09 10:10:00,54.46,54.55,54.42,54.55,464276.0,42.8701,42.9409,42.8386,42.9409,464276.0
2017-01-09 10:20:00,54.54,54.6,54.51,54.57,466082.0,42.9331,42.9803,42.9095,42.9567,466082.0
2017-01-09 10:30:00,54.57,54.6,54.52,54.59,514766.0,42.9567,42.9803,42.9173,42.9724,514766.0
2017-01-09 10:40:00,54.59,54.63,54.55,54.57,407302.0,42.9724,43.0039,42.9409,42.9567,407302.0
2017-01-09 10:50:00,54.58,54.68,54.57,54.66,770448.0,42.9646,43.0433,42.9567,43.0275,770448.0
2017-01-09 11:00:00,54.65,54.66,54.57,54.59,358388.0,43.0197,43.0275,42.9567,42.9724,358388.0
2017-01-09 11:10:00,54.59,54.68,54.58,54.68,324132.0,42.9724,43.0433,42.9646,43.0433,324132.0
2017-01-09 11:20:00,54.68,54.72,54.63,54.68,333815.0,43.0433,43.0748,43.0039,43.0433,333815.0
2017-01-09 11:30:00,54.68,54.74,54.64,54.67,293491.0,43.0433,43.0905,43.0118,43.0354,293491.0
2017-01-09 11:40:00,54.67,54.71,54.58,54.61,215332.0,43.0354,43.0669,42.9646,42.9882,215332.0
2017-01-09 11:50:00,54.62,54.62,54.51,54.53,310549.0,42.996,42.996,42.9095,42.9252,310549.0
2017-01-09 12:00:00,54.53,54.57,54.52,54.55,246409.0,42.9252,42.9567,42.9173,42.9409,246409.0
2017-01-09 12:10:00,54.55,54.59,54.49,54.49,321891.0,42.9409,42.9724,42.8937,42.8937,321891.0
2017-01-09 12:20:00,54.49,54.53,54.47,54.53,186701.0,42.8937,42.9252,42.878,42.9252,186701.0
2017-01-09 12:30:00,54.52,54.56,54.51,54.55,224106.0,42.9173,42.9488,42.9095,42.9409,224106.0
2017-01-09 12:40:00,54.55,54.6,54.54,54.58,187493.0,42.9409,42.9803,42.9331,42.9646,187493.0
2017-01-09 12:50:00,54.59,54.65,54.58,54.63,176531.0,42.9724,43.0197,42.9646,43.0039,176531.0
2017-01-09 13:00:00,54.63,54.67,54.61,54.64,159119.0,43.0039,43.0354,42.9882,43.0118,159119.0
2017-01-09 13:10:00,54.64,54.65,54.6,54.64,209876.0,43.0118,43.0197,42.9803,43.0118,209876.0
2017-01-09 13:20:00,54.64,54.64,54.56,54.58,163190.0,43.0118,43.0118,42.9488,42.9646,163190.0
2017-01-09 13:30:00,54.58,54.59,54.55,54.59,151891.0,42.9646,42.9724,42.9409,42.9724,151891.0
2017-01-09 13:40:00,54.59,54.69,54.58,54.66,185949.0,42.9724,43.0511,42.9646,43.0275,185949.0
2017-01-09 13:50:00,54.66,54.71,54.63,54.68,198512.0,43.0275,43.0669,43.0039,43.0433,198512.0
2017-01-09 14:00:00,54.68,54.72,54.63,54.64,238286.0,43.0433,43.0748,43.0039,43.0118,238286.0
2017-01-09 14:10:00,54.64,54.65,54.58,54.62,247313.0,43.0118,43.0197,42.9646,42.996,247313.0
2017-01-09 14:20:00,54.62,54.64,54.57,54.64,225553.0,42.996,43.0118,42.9567,43.0118,225553.0
2017-01-09 14:30:00,54.63,54.66,54.55,54.56,577329.0,43.0039,43.0275,42.9409,42.9488,577329.0
2017-01-09 14:40:00,54.57,54.57,54.48,54.49,279294.0,42.9567,42.9567,42.8858,42.8937,279294.0
2017-01-09 14:50:00,54.49,54.54,54.45,54.45,348797.0,42.8937,42.9331,42.8622,42.8622,348797.0
2017-01-09 15:00:00,54.45,54.54,54.45,54.5,367428.0,42.8622,42.9331,42.8622,42.9016,367428.0
2017-01-09 15:10:00,54.49,54.5,54.42,54.46,496071.0,42.8937,42.9016,42.8386,42.8701,496071.0
2017-01-09 15:20:00,54.47,54.54,54.45,54.54,545862.0,42.878,42.9331,42.8622,42.9331,545862.0
2017-01-09 15:30:00,54.53,54.56,54.51,54.53,475418.0,42.9252,42.9488,42.9095,42.9252,475418.0
2017-01-09 15:40:00,54.53,54.55,54.44,54.46,653644.0,42.9252,42.9409,42.8544,42.8701,653644.0
2017-01-09 15:50:00,54.45,54.48,54.18,54.25,2927674.0,42.8622,42.8858,42.6497,42.7048,2927674.0
2017-01-10 09:30:00,54.35,54.53,54.31,54.39,971516.0,42.7835,42.9252,42.752,42.815,971516.0
2017-01-10 09:40:00,54.4,54.43,54.26,54.37,904369.0,42.8229,42.8465,42.7127,42.7992,904369.0
2017-01-10 09:50:00,54.37,54.58,54.35,54.57,1046901.0,42.7992,42.9646,42.7835,42.9567,1046901.0
2017-01-10 10:00:00,54.56,54.68,54.54,54.66,691979.0,42.9488,43.0433,42.9331,43.0275,691979.0
2017-01-10 10:10:00,54.66,54.69,54.57,54.61,377148.0,43.0275,43.0511,42.9567,42.9882,377148.0
2017-01-10 10:20:00,54.62,54.69,54.61,54.69,412690.0,42.996,43.0511,42.9882,43.0511,412690.0
2017-01-10 10:30:00,54.69,54.85,54.68,54.73,543661.0,43.0511,43.1771,43.0433,43.0826,543661.0
2017-01-10 10:40:00,54.73,54.85,54.7,54.75,330232.0,43.0826,43.1771,43.059,43.0984,330232.0
2017-01-10 10:50:00,54.74,54.9,54.72,54.77,345757.0,43.0905,43.2165,43.0748,43.1141,345757.0
2017-01-10 11:00:00,54.78,54.89,54.78,54.81,273565.0,43.122,43.2086,43.122,43.1456,273565.0
2017-01-10 11:10:00,54.8,54.91,54.74,54.84,304834.0,43.1377,43.2243,43.0905,43.1692,304834.0
2017-01-10 11:20:00,54.84,54.9,54.81,54.85,229950.0,43.1692,43.2165,43.1456,43.1771,229950.0
2017-01-10 11:30:00,54.85,54.94,54.85,54.94,287735.0,43.1771,43.2479,43.1771,43.2479,287735.0
2017-01-10 11:40:00,54.94,54.99,54.9,54.95,313904.0,43.2479,43.2873,43.2165,43.2558,313904.0
2017-01-10 11:50:00,54.96,54.97,54.92,54.97,514941.0,43.2637,43.2716,43.2322,43.2716,514941.0
2017-01-10 12:00:00,54.97,55.02,54.95,55.02,317759.0,43.2716,43.3109,43.2558,43.3109,317759.0
2017-01-10 12:10:00,55.01,55.14,54.98,55.12,508439.0,43.303,43.4054,43.2794,43.3896,508439.0
2017-01-10 12:20:00,55.13,55.18,55.1,55.15,267513.0,43.3975,43.4369,43.3739,43.4133,267513.0
2017-01-10 12:30:00,55.16,55.16,55.11,55.13,193916.0,43.4211,43.4211,43.3818,43.3975,193916.0
2017-01-10 12:40:00,55.14,55.14,55.02,55.02,295352.0,43.4054,43.4054,43.3109,43.3109,295352.0
2017-01-10 12:50:00,55.02,55.06,54.99,55.04,272314.0,43.3109,43.3424,43.2873,43.3267,272314.0
2017-01-10 13:00:00,55.04,55.07,55.03,55.05,154542.0,43.3267,43.3503,43.3188,43.3345,154542.0
2017-01-10 13:10:00,55.05,55.06,54.92,54.94,248335.0,43.3345,43.3424,43.2322,43.2479,248335.0
2017-01-10 13:20:00,54.94,55.0,54.92,54.99,137188.0,43.2479,43.2952,43.2322,43.2873,137188.0
2017-01-10 13:30:00,54.98,54.99,54.86,54.9,186376.0,43.2794,43.2873,43.185,43.2165,186376.0
2017-01-10 13:40:00,54.89,54.9,54.76,54.8,340538.0,43.2086,43.2165,43.1062,43.1377,340538.0
2017-01-10 13:50:00,54.8,54.8,54.63,54.65,297950.0,43.1377,43.1377,43.0039,43.0197,297950.0
2017-01-10 14:00:00,54.65,54.73,54.58,54.72,299912.0,43.0197,43.0826,42.9646,43.0748,299912.0
2017-01-10 14:10:00,54.72,54.86,54.71,54.86,249006.0,43.0748,43.185,43.0669,43.185,249006.0
2017-01-10 14:20:00,54.86,54.87,54.64,54.68,366243.0,43.185,43.1928,43.0118,43.0433,366243.0
2017-01-10 14:30:00,54.67,54.85,54.67,54.82,176355.0,43.0354,43.1771,43.0354,43.1535,176355.0
2017-01-10 14:40:00,54.82,54.85,54.8,54.84,152247.0,43.1535,43.1771,43.1377,43.1692,152247.0
2017-01-10 14:50:00,54.84,54.86,54.78,54.84,217544.0,43.1692,43.185,43.122,43.1692,217544.0
2017-01-10 15:00:00,54.84,54.9,54.8,54.88,195020.0,43.1692,43.2165,43.1377,43.2007,195020.0
2017-01-10 15:10:00,54.89,54.94,54.88,54.93,206357.0,43.2086,43.2479,43.2007,43.2401,206357.0
2017-01-10 15:20:00,54.93,54.94,54.88,54.91,277972.0,43.2401,43.2479,43.2007,43.2243,277972.0
2017-01-10 15:30:00,54.91,54.95,54.88,54.91,334197.0,43.2243,43.2558,43.2007,43.2243,334197.0
2017-01-10 15:40:00,54.91,54.92,54.75,54.76,422209.0,43.2243,43.2322,43.0984,43.1062,422209.0
2017-01-10 15:50:00,54.75,54.8,54.62,54.63,1455331.0,43.0984,43.1377,42.996,43.0039,1455331.0
2017-01-11 09:30:00,54.6,54.6,53.72,54.09,1468949.0,42.9803,42.9803,42.2876,42.5788,1468949.0
2017-01-11 09:40:00,54.09,54.39,53.98,54.39,1071701.0,42.5788,42.815,42.4922,42.815,1071701.0
2017-01-11 09:50:00,54.39,54.39,54.2,54.32,800742.0,42.815,42.815,42.6654,42.7599,800742.0
2017-01-11 10:00:00,54.32,54.36,54.24,54.32,608948.0,42.7599,42.7914,42.6969,42.7599,608948.0
2017-01-11 10:10:00,54.32,54.46,54.28,54.4,576409.0,42.7599,42.8701,42.7284,42.8229,576409.0
2017-01-11 10:20:00,54.4,54.5,54.38,54.47,341860.0,42.8229,42.9016,42.8071,42.878,341860.0
2017-01-11 10:30:00,54.46,54.57,54.33,54.56,466625.0,42.8701,42.9567,42.7678,42.9488,466625.0
2017-01-11 10:40:00,54.57,54.68,54.51,54.51,519841.0,42.9567,43.0433,42.9095,42.9095,519841.0
2017-01-11 10:50:00,54.52,54.55,54.38,54.46,340286.0,42.9173,42.9409,42.8071,42.8701,340286.0
2017-01-11 11:00:00,54.46,54.58,54.45,54.47,309004.0,42.8701,42.9646,42.8622,42.878,309004.0
2017-01-11 11:10:00,54.46,54.55,54.44,54.52,232089.0,42.8701,42.9409,42.8544,42.9173,232089.0
2017-01-11 11:20:00,54.53,54.63,54.28,54.3,556505.0,42.9252,43.0039,42.7284,42.7441,556505.0
2017-01-11 11:30:00,54.3,54.34,54.14,54.27,449095.0,42.7441,42.7756,42.6182,42.7205,449095.0
2017-01-11 11:40:00,54.26,54.41,54.19,54.37,321734.0,42.7127,42.8307,42.6576,42.7992,321734.0
2017-01-11 11:50:00,54.36,54.52,54.32,54.5,315275.0,42.7914,42.9173,42.7599,42.9016,315275.0
2017-01-11 12:00:00,54.5,54.55,54.36,54.38,369155.0,42.9016,42.9409,42.7914,42.8071,369155.0
2017-01-11 12:10:00,54.39,54.49,54.29,54.32,282397.0,42.815,42.8937,42.7363,42.7599,282397.0
2017-01-11 12:20:00,54.3,54.36,54.2,54.32,422710.0,42.7441,42.7914,42.6654,42.7599,422710.0
2017-01-11 12:30:00,54.33,54.37,54.16,54.19,309291.0,42.7678,42.7992,42.6339,42.6576,309291.0
2017-01-11 12:40:00,54.18,54.2,54.07,54.1,448350.0,42.6497,42.6654,42.5631,42.5867,448350.0
2017-01-11 12:50:00,54.1,54.25,54.1,54.25,248575.0,42.5867,42.7048,42.5867,42.7048,248575.0
2017-01-11 13:00:00,54.24,54.27,54.1,54.1,301620.0,42.6969,42.7205,42.5867,42.5867,301620.0
2017-01-11 13:10:00,54.1,54.14,54.01,54.1,324810.0,42.5867,42.6182,42.5159,42.5867,324810.0
2017-01-11 13:20:00,54.1,54.18,53.99,54.02,313918.0,42.5867,42.6497,42.5001,42.5237,313918.0
2017-01-11 13:30:00,54.03,54.22,54.0,54.16,506601.0,42.5316,42.6812,42.508,42.6339,506601.0
2017-01-11 13:40:00,54.16,54.17,54.05,54.06,318782.0,42.6339,42.6418,42.5473,42.5552,318782.0
2017-01-11 13:50:00,54.07,54.21,54.06,54.16,560248.0,42.5631,42.6733,42.5552,42.6339,560248.0
2017-01-11 14:00:00,54.17,54.25,54.17,54.21,346624.0,42.6418,42.7048,42.6418,42.6733,346624.0
2017-01-11 14:10:00,54.2,54.31,54.18,54.28,232833.0,42.6654,42.752,42.6497,42.7284,232833.0
2017-01-11 14:20:00,54.27,54.31,54.22,54.23,255919.0,42.7205,42.752,42.6812,42.689,255919.0
2017-01-11 14:30:00,54.22,54.32,54.21,54.31,316305.0,42.6812,42.7599,42.6733,42.752,316305.0
2017-01-11 14:40:00,54.3,54.35,54.28,54.34,227492.0,42.7441,42.7835,42.7284,42.7756,227492.0
2017-01-11 14:50:00,54.33,54.34,54.27,54.32,322196.0,42.7678,42.7756,42.7205,42.7599,322196.0
2017-01-11 15:00:00,54.32,54.46,54.31,54.46,277689.0,42.7599,42.8701,42.752,42.8701,277689.0
2017-01-11 15:10:00,54.46,54.59,54.44,54.59,777523.0,42.8701,42.9724,42.8544,42.9724,777523.0
2017-01-11 15:20:00,54.59,54.62,54.57,54.58,328712.0,42.9724,42.996,42.9567,42.9646,328712.0
2017-01-11 15:30:00,54.58,54.66,54.57,54.65,428997.0,42.9646,43.0275,42.9567,43.0197,428997.0
2017-01-11 15:40:00,54.64,54.74,54.63,54.71,569037.0,43.0118,43.0905,43.0039,43.0669,569037.0
2017-01-11 15:50:00,54.71,54.8,54.66,54.8,1378784.0,43.0669,43.1377,43.0275,43.1377,1378784.0
2017-01-12 09:30:00,54.65,54.78,54.51,54.55,890409.0,43.0197,43.122,42.9095,42.9409,890409.0
2017-01-12 09:40:00,54.55,54.69,54.42,54.65,746236.0,42.9409,43.0511,42.8386,43.0197,746236.0
2017-01-12 09:50:00,54.66,54.69,54.52,54.53,697351.0,43.0275,43.0511,42.9173,42.9252,697351.0
2017-01-12 10:00:00,54.52,54.54,54.17,54.24,711605.0,42.9173,42.9331,42.6418,42.6969,711605.0
2017-01-12 10:10:00,54.24,54.29,54.18,54.2,624971.0,42.6969,42.7363,42.6497,42.6654,624971.0
2017-01-12 10:20:00,54.2,54.26,54.18,54.22,546557.0,42.6654,42.7127,42.6497,42.6812,546557.0
2017-01-12 10:30:00,54.22,54.24,54.11,54.16,312023.0,42.6812,42.6969,42.5946,42.6339,312023.0
2017-01-12 10:40:00,54.16,54.18,54.06,54.06,417439.0,42.6339,42.6497,42.5552,42.5552,417439.0
2017-01-12 10:50:00,54.07,54.08,53.97,54.01,769373.0,42.5631,42.571,42.4844,42.5159,769373.0
2017-01-12 11:00:00,54.0,54.02,53.9,54.01,479832.0,42.508,42.5237,42.4293,42.5159,479832.0
2017-01-12 11:10:00,54.01,54.22,54.0,54.09,537921.0,42.5159,42.6812,42.508,42.5788,537921.0
2017-01-12 11:20:00,54.09,54.15,54.0,54.13,456320.0,42.5788,42.6261,42.508,42.6103,456320.0
2017-01-12 11:30:00,54.12,54.23,54.05,54.07,545710.0,42.6025,42.689,42.5473,42.5631,545710.0
2017-01-12 11:40:00,54.07,54.15,54.04,54.05,372939.0,42.5631,42.6261,42.5395,42.5473,372939.0
2017-01-12 11:50:00,54.06,54.12,53.99,54.01,348228.0,42.5552,42.6025,42.5001,42.5159,348228.0
2017-01-12 12:00:00,54.01,54.08,53.98,54.01,203201.0,42.5159,42.571,42.4922,42.5159,203201.0
2017-01-12 12:10:00,54.0,54.25,53.99,54.21,273633.0,42.508,42.7048,42.5001,42.6733,273633.0
2017-01-12 12:20:00,54.22,54.37,54.21,54.32,310382.0,42.6812,42.7992,42.6733,42.7599,310382.0
2017-01-12 12:30:00,54.32,54.48,54.32,54.43,367476.0,42.7599,42.8858,42.7599,42.8465,367476.0
2017-01-12 12:40:00,54.43,54.44,54.33,54.34,190362.0,42.8465,42.8544,42.7678,42.7756,190362.0
2017-01-12 12:50:00,54.33,54.41,54.33,54.38,197004.0,42.7678,42.8307,42.7678,42.8071,197004.0
2017-01-12 13:00:00,54.38,54.42,54.3,54.34,233300.0,42.8071,42.8386,42.7441,42.7756,233300.0
2017-01-12 13:10:00,54.35,54.4,54.35,54.37,187684.0,42.7835,42.8229,42.7835,42.7992,187684.0
2017-01-12 13:20:00,54.37,54.4,54.28,54.39,254193.0,42.7992,42.8229,42.7284,42.815,254193.0
2017-01-12 13:30:00,54.39,54.39,54.3,54.33,164882.0,42.815,42.815,42.7441,42.7678,164882.0
2017-01-12 13:40:00,54.33,54.4,54.3,54.4,306711.0,42.7678,42.8229,42.7441,42.8229,306711.0
2017-01-12 13:50:00,54.39,54.39,54.32,54.36,126492.0,42.815,42.815,42.7599,42.7914,126492.0
2017-01-12 14:00:00,54.36,54.42,54.34,54.37,182767.0,42.7914,42.8386,42.7756,42.7992,182767.0
2017-01-12 14:10:00,54.38,54.5,54.36,54.43,157104.0,42.8071,42.9016,42.7914,42.8465,157104.0
2017-01-12 14:20:00,54.44,54.48,54.4,54.47,212147.0,42.8544,42.8858,42.8229,42.878,212147.0
2017-01-12 14:30:00,54.46,54.55,54.45,54.52,286596.0,42.8701,42.9409,42.8622,42.9173,286596.0
2017-01-12 14:40:00,54.52,54.57,54.51,54.56,271134.0,42.9173,42.9567,42.9095,42.9488,271134.0
2017-01-12 14:50:00,54.55,54.62,54.55,54.61,313250.0,42.9409,42.996,42.9409,42.9882,313250.0
2017-01-12 15:00:00,54.62,54.63,54.57,54.62,505081.0,42.996,43.0039,42.9567,42.996,505081.0
2017-01-12 15:10:00,54.62,54.63,54.45,54.49,385416.0,42.996,43.0039,42.8622,42.8937,385416.0
2017-01-12 15:20:00,54.5,54.58,54.46,54.57,435155.0,42.9016,42.9646,42.8701,42.9567,435155.0
2017-01-12 15:30:00,54.58,54.62,54.56,54.56,569950.0,42.9646,42.996,42.9488,42.9488,569950.0
2017-01-12 15:40:00,54.56,54.58,54.39,54.43,893485.0,42.9488,42.9646,42.815,42.8465,893485.0
2017-01-12 15:50:00,54.43,54.58,54.34,54.51,2467381.0,42.8465,42.9646,42.7756,42.9095,2467381.0
2017-01-13 09:30:00,55.11,55.65,54.65,55.49,3197748.0,43.3818,43.8068,43.0197,43.6809,3197748.0
2017-01-13 09:40:00,55.49,56.2,55.41,55.92,3547390.0,43.6809,44.2398,43.6179,44.0194,3547390.0
2017-01-13 09:50:00,55.95,56.04,55.67,55.75,1368550.0,44.043,44.1138,43.8226,43.8856,1368550.0
2017-01-13 10:00:00,55.77,56.11,55.73,55.97,1792042.0,43.9013,44.1689,43.8698,44.0587,1792042.0
2017-01-13 10:10:00,55.97,56.2,55.92,56.02,1227634.0,44.0587,44.2398,44.0194,44.0981,1227634.0
2017-01-13 10:20:00,56.03,56.03,55.61,55.75,1173584.0,44.106,44.106,43.7754,43.8856,1173584.0
2017-01-13 10:30:00,55.75,55.9,55.75,55.84,623346.0,43.8856,44.0036,43.8856,43.9564,623346.0
2017-01-13 10:40:00,55.84,56.15,55.65,55.71,1094531.0,43.9564,44.2004,43.8068,43.8541,1094531.0
2017-01-13 10:50:00,55.7,55.74,55.58,55.66,563094.0,43.8462,43.8777,43.7517,43.8147,563094.0
2017-01-13 11:00:00,55.65,55.77,55.65,55.75,525099.0,43.8068,43.9013,43.8068,43.8856,525099.0
2017-01-13 11:10:00,55.76,55.84,55.67,55.78,626663.0,43.8934,43.9564,43.8226,43.9092,626663.0
2017-01-13 11:20:00,55.79,55.88,55.72,55.78,347514.0,43.9171,43.9879,43.8619,43.9092,347514.0
2017-01-13 11:30:00,55.78,55.93,55.75,55.91,401759.0,43.9092,44.0273,43.8856,44.0115,401759.0
2017-01-13 11:40:00,55.91,55.93,55.8,55.81,419214.0,44.0115,44.0273,43.9249,43.9328,419214.0
2017-01-13 11:50:00,55.82,55.89,55.57,55.59,710606.0,43.9407,43.9958,43.7439,43.7596,710606.0
2017-01-13 12:00:00,55.59,55.64,55.36,55.43,752203.0,43.7596,43.799,43.5786,43.6337,752203.0
2017-01-13 12:10:00,55.43,55.46,54.9,55.02,937822.0,43.6337,43.6573,43.2165,43.3109,937822.0
2017-01-13 12:20:00,55.02,55.09,54.81,54.83,743501.0,43.3109,43.366,43.1456,43.1614,743501.0
2017-01-13 12:30:00,54.83,54.98,54.81,54.96,575827.0,43.1614,43.2794,43.1456,43.2637,575827.0
2017-01-13 12:40:00,54.96,55.02,54.9,54.92,405415.0,43.2637,43.3109,43.2165,43.2322,405415.0
2017-01-13 12:50:00,54.92,55.27,54.92,55.24,690162.0,43.2322,43.5077,43.2322,43.4841,690162.0
2017-01-13 13:00:00,55.26,55.32,55.14,55.14,428942.0,43.4998,43.5471,43.4054,43.4054,428942.0
2017-01-13 13:10:00,55.14,55.22,55.08,55.08,250628.0,43.4054,43.4684,43.3581,43.3581,250628.0
2017-01-13 13:20:00,55.09,55.2,55.0,55.01,607553.0,43.366,43.4526,43.2952,43.303,607553.0
2017-01-13 13:30:00,55.01,55.06,54.95,55.04,193547.0,43.303,43.3424,43.2558,43.3267,193547.0
2017-01-13 13:40:00,55.04,55.06,54.93,54.94,188831.0,43.3267,43.3424,43.2401,43.2479,188831.0
2017-01-13 13:50:00,54.95,55.0,54.94,54.97,196925.0,43.2558,43.2952,43.2479,43.2716,196925.0
2017-01-13 14:00:00,54.97,54.98,54.81,54.81,348864.0,43.2716,43.2794,43.1456,43.1456,348864.0
2017-01-13 14:10:00,54.81,54.95,54.76,54.91,523408.0,43.1456,43.2558,43.1062,43.2243,523408.0
2017-01-13 14:20:00,54.91,54.95,54.78,54.87,469881.0,43.2243,43.2558,43.122,43.1928,469881.0
2017-01-13 14:30:00,54.87,55.09,54.87,55.05,566285.0,43.1928,43.366,43.1928,43.3345,566285.0
2017-01-13 14:40:00,55.05,55.16,54.99,55.09,593794.0,43.3345,43.4211,43.2873,43.366,593794.0
2017-01-13 14:50:00,55.09,55.14,55.03,55.08,620613.0,43.366,43.4054,43.3188,43.3581,620613.0
2017-01-13 15:00:00,55.08,55.16,55.07,55.13,330239.0,43.3581,43.4211,43.3503,43.3975,330239.0
2017-01-13 15:10:00,55.13,55.16,55.1,55.16,399481.0,43.3975,43.4211,43.3739,43.4211,399481.0
2017-01-13 15:20:00,55.15,55.19,55.06,55.18,475759.0,43.4133,43.4447,43.3424,43.4369,475759.0
2017-01-13 15:30:00,55.17,55.23,55.12,55.2,557387.0,43.429,43.4762,43.3896,43.4526,557387.0
2017-01-13 15:40:00,55.2,55.33,55.18,55.32,1267119.0,43.4526,43.5549,43.4369,43.5471,1267119.0
2017-01-13 15:50:00,55.32,55.34,55.21,55.3,2043484.0,43.5471,43.5628,43.4605,43.5313,2043484.0
2017-01-17 09:30:00,54.8,54.96,54.57,54.7,1259141.0,43.1377,43.2637,42.9567,43.059,1259141.0
2017-01-17 09:40:00,54.69,54.7,54.42,54.5,869851.0,43.0511,43.059,42.8386,42.9016,869851.0
2017-01-17 09:50:00,54.5,54.61,54.45,54.54,710538.0,42.9016,42.9882,42.8622,42.9331,710538.0
2017-01-17 10:00:00,54.54,54.56,54.34,54.48,835520.0,42.9331,42.9488,42.7756,42.8858,835520.0
2017-01-17 10:10:00,54.48,54.49,54.26,54.28,719367.0,42.8858,42.8937,42.7127,42.7284,719367.0
2017-01-17 10:20:00,54.29,54.34,54.2,54.24,748494.0,42.7363,42.7756,42.6654,42.6969,748494.0
2017-01-17 10:30:00,54.23,54.28,54.14,54.26,1009813.0,42.689,42.7284,42.6182,42.7127,1009813.0
2017-01-17 10:40:00,54.26,54.36,54.25,54.28,565598.0,42.7127,42.7914,42.7048,42.7284,565598.0
2017-01-17 10:50:00,54.28,54.31,54.21,54.26,477151.0,42.7284,42.752,42.6733,42.7127,477151.0
2017-01-17 11:00:00,54.26,54.31,54.17,54.25,648741.0,42.7127,42.752,42.6418,42.7048,648741.0
2017-01-17 11:10:00,54.25,54.27,54.13,54.14,374313.0,42.7048,42.7205,42.6103,42.6182,374313.0
2017-01-17 11:20:00,54.14,54.26,54.07,54.22,427006.0,42.6182,42.7127,42.5631,42.6812,427006.0
2017-01-17 11:30:00,54.22,54.23,54.09,54.1,325554.0,42.6812,42.689,42.5788,42.5867,325554.0
2017-01-17 11:40:00,54.1,54.19,54.06,54.19,501558.0,42.5867,42.6576,42.5552,42.6576,501558.0
2017-01-17 11:50:00,54.19,54.25,54.17,54.21,308314.0,42.6576,42.7048,42.6418,42.6733,308314.0
2017-01-17 12:00:00,54.22,54.25,54.15,54.17,288446.0,42.6812,42.7048,42.6261,42.6418,288446.0
2017-01-17 12:10:00,54.17,54.2,54.1,54.18,382687.0,42.6418,42.6654,42.5867,42.6497,382687.0
2017-01-17 12:20:00,54.18,54.24,54.17,54.2,319250.0,42.6497,42.6969,42.6418,42.6654,319250.0
2017-01-17 12:30:00,54.2,54.25,54.17,54.22,282580.0,42.6654,42.7048,42.6418,42.6812,282580.0
2017-01-17 12:40:00,54.22,54.27,54.15,54.21,352208.0,42.6812,42.7205,42.6261,42.6733,352208.0
2017-01-17 12:50:00,54.22,54.22,54.08,54.09,293568.0,42.6812,42.6812,42.571,42.5788,293568.0
2017-01-17 13:00:00,54.09,54.12,54.05,54.09,276544.0,42.5788,42.6025,42.5473,42.5788,276544.0
2017-01-17 13:10:00,54.1,54.11,54.05,54.09,203188.0,42.5867,42.5946,42.5473,42.5788,203188.0
2017-01-17 13:20:00,54.09,54.16,54.08,54.13,254421.0,42.5788,42.6339,42.571,42.6103,254421.0
2017-01-17 13:30:00,54.13,54.14,54.04,54.09,278516.0,42.6103,42.6182,42.5395,42.5788,278516.0
2017-01-17 13:40:00,54.08,54.1,54.0,54.04,238151.0,42.571,42.5867,42.508,42.5395,238151.0
2017-01-17 13:50:00,54.03,54.07,54.0,54.02,592192.0,42.5316,42.5631,42.508,42.5237,592192.0
2017-01-17 14:00:00,54.02,54.03,53.96,54.0,417692.0,42.5237,42.5316,42.4765,42.508,417692.0
2017-01-17 14:10:00,53.99,54.02,53.95,53.97,522570.0,42.5001,42.5237,42.4686,42.4844,522570.0
2017-01-17 14:20:00,53.96,53.97,53.75,53.77,629574.0,42.4765,42.4844,42.3112,42.3269,629574.0
2017-01-17 14:30:00,53.77,53.83,53.74,53.8,538565.0,42.3269,42.3742,42.3033,42.3506,538565.0
2017-01-17 14:40:00,53.79,53.85,53.73,53.79,598062.0,42.3427,42.3899,42.2954,42.3427,598062.0
2017-01-17 14:50:00,53.79,53.82,53.66,53.81,573122.0,42.3427,42.3663,42.2403,42.3584,573122.0
2017-01-17 15:00:00,53.82,53.83,53.73,53.75,486914.0,42.3663,42.3742,42.2954,42.3112,486914.0
2017-01-17 15:10:00,53.76,53.82,53.72,53.75,437128.0,42.3191,42.3663,42.2876,42.3112,437128.0
2017-01-17 15:20:00,53.75,53.81,53.7,53.73,549047.0,42.3112,42.3584,42.2718,42.2954,549047.0
2017-01-17 15:30:00,53.73,53.78,53.7,53.73,751123.0,42.2954,42.3348,42.2718,42.2954,751123.0
2017-01-17 15:40:00,53.73,53.74,53.58,53.66,950850.0,42.2954,42.3033,42.1774,42.2403,950850.0
2017-01-17 15:50:00,53.66,53.78,53.61,53.78,2260169.0,42.2403,42.3348,42.201,42.3348,2260169.0
2017-01-18 09:30:00,53.78,53.91,53.34,53.4,1715966.0,42.3348,42.4371,41.9884,42.0357,1715966.0
2017-01-18 09:40:00,53.4,53.65,53.4,53.5,1091738.0,42.0357,42.2325,42.0357,42.1144,1091738.0
2017-01-18 09:50:00,53.51,53.6,53.48,53.53,666876.0,42.1223,42.1931,42.0987,42.138,666876.0
2017-01-18 10:00:00,53.54,53.66,53.4,53.43,688791.0,42.1459,42.2403,42.0357,42.0593,688791.0
2017-01-18 10:10:00,53.44,53.82,53.43,53.76,708125.0,42.0672,42.3663,42.0593,42.3191,708125.0
2017-01-18 10:20:00,53.75,53.84,53.72,53.75,511113.0,42.3112,42.382,42.2876,42.3112,511113.0
2017-01-18 10:30:00,53.76,53.8,53.57,53.59,425090.0,42.3191,42.3506,42.1695,42.1852,425090.0
2017-01-18 10:40:00,53.58,53.58,53.4,53.42,560400.0,42.1774,42.1774,42.0357,42.0514,560400.0
2017-01-18 10:50:00,53.41,53.53,53.36,53.52,467262.0,42.0436,42.138,42.0042,42.1301,467262.0
2017-01-18 11:00:00,53.52,53.57,53.43,53.54,553272.0,42.1301,42.1695,42.0593,42.1459,553272.0
2017-01-18 11:10:00,53.54,53.61,53.49,53.51,443353.0,42.1459,42.201,42.1065,42.1223,443353.0
2017-01-18 11:20:00,53.52,53.58,53.5,53.54,332135.0,42.1301,42.1774,42.1144,42.1459,332135.0
2017-01-18 11:30:00,53.54,53.66,53.51,53.53,286394.0,42.1459,42.2403,42.1223,42.138,286394.0
2017-01-18 11:40:00,53.53,53.6,53.51,53.57,230862.0,42.138,42.1931,42.1223,42.1695,230862.0
2017-01-18 11:50:00,53.56,53.58,53.41,53.45,343536.0,42.1616,42.1774,42.0436,42.075,343536.0
2017-01-18 12:00:00,53.45,53.59,53.41,53.57,330767.0,42.075,42.1852,42.0436,42.1695,330767.0
2017-01-18 12:10:00,53.57,53.63,53.51,53.52,201074.0,42.1695,42.2167,42.1223,42.1301,201074.0
2017-01-18 12:20:00,53.53,53.53,53.46,53.51,241827.0,42.138,42.138,42.0829,42.1223,241827.0
2017-01-18 12:30:00,53.51,53.62,53.47,53.58,280086.0,42.1223,42.2089,42.0908,42.1774,280086.0
2017-01-18 12:40:00,53.57,53.63,53.55,53.6,274069.0,42.1695,42.2167,42.1538,42.1931,274069.0
2017-01-18 12:50:00,53.6,53.69,53.59,53.69,257241.0,42.1931,42.264,42.1852,42.264,257241.0
2017-01-18 13:00:00,53.68,53.82,53.66,53.81,217843.0,42.2561,42.3663,42.2403,42.3584,217843.0
2017-01-18 13:10:00,53.8,53.83,53.74,53.79,188615.0,42.3506,42.3742,42.3033,42.3427,188615.0
2017-01-18 13:20:00,53.79,53.8,53.69,53.69,227382.0,42.3427,42.3506,42.264,42.264,227382.0
2017-01-18 13:30:00,53.7,53.79,53.69,53.72,245368.0,42.2718,42.3427,42.264,42.2876,245368.0
2017-01-18 13:40:00,53.73,53.74,53.62,53.72,296415.0,42.2954,42.3033,42.2089,42.2876,296415.0
2017-01-18 13:50:00,53.71,53.79,53.7,53.74,173034.0,42.2797,42.3427,42.2718,42.3033,173034.0
2017-01-18 14:00:00,53.73,53.87,53.73,53.86,338351.0,42.2954,42.4057,42.2954,42.3978,338351.0
2017-01-18 14:10:00,53.86,53.96,53.84,53.96,250607.0,42.3978,42.4765,42.382,42.4765,250607.0
2017-01-18 14:20:00,53.96,53.96,53.88,53.92,248290.0,42.4765,42.4765,42.4135,42.445,248290.0
2017-01-18 14:30:00,53.93,53.96,53.87,53.96,323500.0,42.4529,42.4765,42.4057,42.4765,323500.0
2017-01-18 14:40:00,53.95,53.97,53.93,53.97,305032.0,42.4686,42.4844,42.4529,42.4844,305032.0
2017-01-18 14:50:00,53.97,54.02,53.92,53.92,271165.0,42.4844,42.5237,42.445,42.445,271165.0
2017-01-18 15:00:00,53.92,53.96,53.87,53.95,396569.0,42.445,42.4765,42.4057,42.4686,396569.0
2017-01-18 15:10:00,53.94,53.97,53.91,53.95,269124.0,42.4608,42.4844,42.4371,42.4686,269124.0
2017-01-18 15:20:00,53.95,53.98,53.91,53.96,236197.0,42.4686,42.4922,42.4371,42.4765,236197.0
2017-01-18 15:30:00,53.96,54.15,53.89,54.12,574383.0,42.4765,42.6261,42.4214,42.6025,574383.0
2017-01-18 15:40:00,54.12,54.19,54.08,54.17,747750.0,42.6025,42.6576,42.571,42.6418,747750.0
2017-01-18 15:50:00,54.16,54.29,54.15,54.26,2061016.0,42.6339,42.7363,42.6261,42.7127,2061016.0
2017-01-19 09:30:00,54.24,54.39,54.24,54.26,638112.0,42.6969,42.815,42.6969,42.7127,638112.0
2017-01-19 09:40:00,54.26,54.26,54.01,54.09,688064.0,42.7127,42.7127,42.5159,42.5788,688064.0
2017-01-19 09:50:00,54.09,54.14,53.94,54.07,411140.0,42.5788,42.6182,42.4608,42.5631,411140.0
2017-01-19 10:00:00,54.06,54.07,53.86,53.9,414223.0,42.5552,42.5631,42.3978,42.4293,414223.0
2017-01-19 10:10:00,53.9,54.11,53.9,54.08,295979.0,42.4293,42.5946,42.4293,42.571,295979.0
2017-01-19 10:20:00,54.08,54.39,54.08,54.33,1472544.0,42.571,42.815,42.571,42.7678,1472544.0
2017-01-19 10:30:00,54.33,54.36,54.23,54.31,388211.0,42.7678,42.7914,42.689,42.752,388211.0
2017-01-19 10:40:00,54.31,54.37,54.29,54.37,583893.0,42.752,42.7992,42.7363,42.7992,583893.0
2017-01-19 10:50:00,54.36,54.43,54.32,54.37,513825.0,42.7914,42.8465,42.7599,42.7992,513825.0
2017-01-19 11:00:00,54.36,54.39,54.25,54.29,557323.0,42.7914,42.815,42.7048,42.7363,557323.0
2017-01-19 11:10:00,54.29,54.37,54.27,54.36,299884.0,42.7363,42.7992,42.7205,42.7914,299884.0
2017-01-19 11:20:00,54.37,54.41,54.33,54.4,463229.0,42.7992,42.8307,42.7678,42.8229,463229.0
2017-01-19 11:30:00,54.4,54.42,54.28,54.34,391094.0,42.8229,42.8386,42.7284,42.7756,391094.0
2017-01-19 11:40:00,54.34,54.45,54.29,54.41,695256.0,42.7756,42.8622,42.7363,42.8307,695256.0
2017-01-19 11:50:00,54.4,54.44,54.37,54.42,301273.0,42.8229,42.8544,42.7992,42.8386,301273.0
2017-01-19 12:00:00,54.43,54.47,54.38,54.43,339721.0,42.8465,42.878,42.8071,42.8465,339721.0
2017-01-19 12:10:00,54.43,54.56,54.43,54.55,517067.0,42.8465,42.9488,42.8465,42.9409,517067.0
2017-01-19 12:20:00,54.54,54.55,54.47,54.51,426616.0,42.9331,42.9409,42.878,42.9095,426616.0
2017-01-19 12:30:00,54.51,54.52,54.44,54.46,301795.0,42.9095,42.9173,42.8544,42.8701,301795.0
2017-01-19 12:40:00,54.46,54.54,54.45,54.51,364504.0,42.8701,42.9331,42.8622,42.9095,364504.0
2017-01-19 12:50:00,54.51,54.58,54.51,54.55,227049.0,42.9095,42.9646,42.9095,42.9409,227049.0
2017-01-19 13:00:00,54.55,54.57,54.51,54.56,160482.0,42.9409,42.9567,42.9095,42.9488,160482.0
2017-01-19 13:10:00,54.55,54.61,54.54,54.6,226176.0,42.9409,42.9882,42.9331,42.9803,226176.0
2017-01-19 13:20:00,54.59,54.64,54.56,54.56,323330.0,42.9724,43.0118,42.9488,42.9488,323330.0
2017-01-19 13:30:00,54.56,54.7,54.55,54.7,307804.0,42.9488,43.059,42.9409,43.059,307804.0
2017-01-19 13:40:00,54.7,54.77,54.69,54.74,430183.0,43.059,43.1141,43.0511,43.0905,430183.0
2017-01-19 13:50:00,54.74,54.74,54.6,54.63,317184.0,43.0905,43.0905,42.9803,43.0039,317184.0
2017-01-19 14:00:00,54.63,54.65,54.46,54.52,452749.0,43.0039,43.0197,42.8701,42.9173,452749.0
2017-01-19 14:10:00,54.52,54.62,54.51,54.55,427519.0,42.9173,42.996,42.9095,42.9409,427519.0
2017-01-19 14:20:00,54.56,54.66,54.52,54.65,353732.0,42.9488,43.0275,42.9173,43.0197,353732.0
2017-01-19 14:30:00,54.65,54.68,54.57,54.64,313351.0,43.0197,43.0433,42.9567,43.0118,313351.0
2017-01-19 14:40:00,54.64,54.69,54.6,54.66,402192.0,43.0118,43.0511,42.9803,43.0275,402192.0
2017-01-19 14:50:00,54.66,54.68,54.63,54.65,317946.0,43.0275,43.0433,43.0039,43.0197,317946.0
2017-01-19 15:00:00,54.66,54.69,54.53,54.57,538212.0,43.0275,43.0511,42.9252,42.9567,538212.0
2017-01-19 15:10:00,54.57,54.73,54.56,54.69,469914.0,42.9567,43.0826,42.9488,43.0511,469914.0
2017-01-19 15:20:00,54.69,54.73,54.65,54.69,461581.0,43.0511,43.0826,43.0197,43.0511,461581.0
2017-01-19 15:30:00,54.69,54.7,54.61,54.66,525262.0,43.0511,43.059,42.9882,43.0275,525262.0
2017-01-19 15:40:00,54.66,54.69,54.62,54.65,714563.0,43.0275,43.0511,42.996,43.0197,714563.0
2017-01-19 15:50:00,54.64,54.71,54.57,54.59,1381173.0,43.0118,43.0669,42.9567,42.9724,1381173.0
2017-01-20 09:30:00,54.75,55.07,54.62,55.0,2512095.0,43.0984,43.3503,42.996,43.2952,2512095.0
2017-01-20 09:40:00,55.0,55.01,54.82,54.85,590755.0,43.2952,43.303,43.1535,43.1771,590755.0
2017-01-20 09:50:00,54.85,54.98,54.8,54.94,462471.0,43.1771,43.2794,43.1377,43.2479,462471.0
2017-01-20 10:00:00,54.94,54.97,54.83,54.96,411960.0,43.2479,43.2716,43.1614,43.2637,411960.0
2017-01-20 10:10:00,54.97,55.01,54.95,55.0,551700.0,43.2716,43.303,43.2558,43.2952,551700.0
2017-01-20 10:20:00,55.0,55.02,54.89,54.95,477089.0,43.2952,43.3109,43.2086,43.2558,477089.0
2017-01-20 10:30:00,54.95,55.0,54.9,54.99,274526.0,43.2558,43.2952,43.2165,43.2873,274526.0
2017-01-20 10:40:00,54.98,55.02,54.97,54.99,280357.0,43.2794,43.3109,43.2716,43.2873,280357.0
2017-01-20 10:50:00,55.0,55.06,54.97,55.0,316208.0,43.2952,43.3424,43.2716,43.2952,316208.0
2017-01-20 11:00:00,55.01,55.06,55.0,55.06,268778.0,43.303,43.3424,43.2952,43.3424,268778.0
2017-01-20 11:10:00,55.06,55.06,55.01,55.05,209159.0,43.3424,43.3424,43.303,43.3345,209159.0
2017-01-20 11:20:00,55.04,55.06,54.95,54.97,506060.0,43.3267,43.3424,43.2558,43.2716,506060.0
2017-01-20 11:30:00,54.96,55.05,54.95,55.01,358212.0,43.2637,43.3345,43.2558,43.303,358212.0
2017-01-20 11:40:00,55.01,55.02,54.97,55.01,259327.0,43.303,43.3109,43.2716,43.303,259327.0
2017-01-20 11:50:00,55.02,55.05,55.0,55.02,238409.0,43.3109,43.3345,43.2952,43.3109,238409.0
2017-01-20 12:00:00,55.02,55.11,54.89,55.08,903498.0,43.3109,43.3818,43.2086,43.3581,903498.0
2017-01-20 12:10:00,55.07,55.07,54.88,55.02,465458.0,43.3503,43.3503,43.2007,43.3109,465458.0
2017-01-20 12:20:00,55.03,55.04,54.9,54.96,346407.0,43.3188,43.3267,43.2165,43.2637,346407.0
2017-01-20 12:30:00,54.94,54.98,54.84,54.92,597875.0,43.2479,43.2794,43.1692,43.2322,597875.0
2017-01-20 12:40:00,54.92,54.97,54.88,54.93,277737.0,43.2322,43.2716,43.2007,43.2401,277737.0
2017-01-20 12:50:00,54.93,54.97,54.79,54.88,266971.0,43.2401,43.2716,43.1299,43.2007,266971.0
2017-01-20 13:00:00,54.88,54.91,54.79,54.89,271577.0,43.2007,43.2243,43.1299,43.2086,271577.0
2017-01-20 13:10:00,54.89,54.99,54.85,54.99,223293.0,43.2086,43.2873,43.1771,43.2873,223293.0
2017-01-20 13:20:00,54.98,55.0,54.96,54.99,166968.0,43.2794,43.2952,43.2637,43.2873,166968.0
2017-01-20 13:30:00,54.98,55.0,54.91,54.92,209614.0,43.2794,43.2952,43.2243,43.2322,209614.0
2017-01-20 13:40:00,54.92,54.96,54.89,54.9,260384.0,43.2322,43.2637,43.2086,43.2165,260384.0
2017-01-20 13:50:00,54.89,54.93,54.85,54.91,188810.0,43.2086,43.2401,43.1771,43.2243,188810.0
2017-01-20 14:00:00,54.91,54.93,54.86,54.91,210803.0,43.2243,43.2401,43.185,43.2243,210803.0
2017-01-20 14:10:00,54.89,54.92,54.85,54.88,273061.0,43.2086,43.2322,43.1771,43.2007,273061.0
2017-01-20 14:20:00,54.87,54.88,54.75,54.84,388425.0,43.1928,43.2007,43.0984,43.1692,388425.0
2017-01-20 14:30:00,54.84,54.91,54.82,54.9,422264.0,43.1692,43.2243,43.1535,43.2165,422264.0
2017-01-20 14:40:00,54.9,54.96,54.88,54.94,361297.0,43.2165,43.2637,43.2007,43.2479,361297.0
2017-01-20 14:50:00,54.94,55.0,54.94,55.0,556973.0,43.2479,43.2952,43.2479,43.2952,556973.0
2017-01-20 15:00:00,55.0,55.06,54.99,55.03,713837.0,43.2952,43.3424,43.2873,43.3188,713837.0
2017-01-20 15:10:00,55.03,55.06,55.0,55.02,327196.0,43.3188,43.3424,43.2952,43.3109,327196.0
2017-01-20 15:20:00,55.03,55.03,54.88,54.89,410880.0,43.3188,43.3188,43.2007,43.2086,410880.0
2017-01-20 15:30:00,54.89,54.95,54.87,54.94,457271.0,43.2086,43.2558,43.1928,43.2479,457271.0
2017-01-20 15:40:00,54.95,54.95,54.85,54.93,854674.0,43.2558,43.2558,43.1771,43.2401,854674.0
2017-01-20 15:50:00,54.94,55.1,54.93,55.08,2006621.0,43.2479,43.3739,43.2401,43.3581,2006621.0
2017-01-23 09:30:00,54.71,55.0,54.62,54.95,1056329.0,43.0669,43.2952,42.996,43.2558,1056329.0
2017-01-23 09:40:00,54.95,54.98,54.79,54.8,620822.0,43.2558,43.2794,43.1299,43.1377,620822.0
2017-01-23 09:50:00,54.8,54.82,54.7,54.77,458383.0,43.1377,43.1535,43.059,43.1141,458383.0
2017-01-23 10:00:00,54.76,54.88,54.73,54.85,370278.0,43.1062,43.2007,43.0826,43.1771,370278.0
2017-01-23 10:10:00,54.84,54.88,54.6,54.61,566125.0,43.1692,43.2007,42.9803,42.9882,566125.0
2017-01-23 10:20:00,54.6,54.61,54.48,54.49,420174.0,42.9803,42.9882,42.8858,42.8937,420174.0
2017-01-23 10:30:00,54.48,54.53,54.43,54.53,490732.0,42.8858,42.9252,42.8465,42.9252,490732.0
2017-01-23 10:40:00,54.53,54.58,54.49,54.57,255650.0,42.9252,42.9646,42.8937,42.9567,255650.0
2017-01-23 10:50:00,54.56,54.59,54.46,54.47,364308.0,42.9488,42.9724,42.8701,42.878,364308.0
2017-01-23 11:00:00,54.47,54.57,54.44,54.52,427366.0,42.878,42.9567,42.8544,42.9173,427366.0
2017-01-23 11:10:00,54.52,54.53,54.43,54.43,256059.0,42.9173,42.9252,42.8465,42.8465,256059.0
2017-01-23 11:20:00,54.43,54.48,54.34,54.43,319174.0,42.8465,42.8858,42.7756,42.8465,319174.0
2017-01-23 11:30:00,54.44,54.46,54.33,54.34,214405.0,42.8544,42.8701,42.7678,42.7756,214405.0
2017-01-23 11:40:00,54.33,54.37,54.27,54.33,289507.0,42.7678,42.7992,42.7205,42.7678,289507.0
2017-01-23 11:50:00,54.34,54.39,54.28,54.3,343266.0,42.7756,42.815,42.7284,42.7441,343266.0
2017-01-23 12:00:00,54.3,54.3,54.23,54.23,267910.0,42.7441,42.7441,42.689,42.689,267910.0
2017-01-23 12:10:00,54.23,54.27,54.18,54.23,324125.0,42.689,42.7205,42.6497,42.689,324125.0
2017-01-23 12:20:00,54.24,54.25,54.15,54.16,267741.0,42.6969,42.7048,42.6261,42.6339,267741.0
2017-01-23 12:30:00,54.16,54.25,54.15,54.24,272081.0,42.6339,42.7048,42.6261,42.6969,272081.0
2017-01-23 12:40:00,54.24,54.27,54.23,54.26,387156.0,42.6969,42.7205,42.689,42.7127,387156.0
2017-01-23 12:50:00,54.26,54.35,54.25,54.35,193549.0,42.7127,42.7835,42.7048,42.7835,193549.0
2017-01-23 13:00:00,54.35,54.4,54.33,54.39,217930.0,42.7835,42.8229,42.7678,42.815,217930.0
2017-01-23 13:10:00,54.39,54.39,54.32,54.33,256752.0,42.815,42.815,42.7599,42.7678,256752.0
2017-01-23 13:20:00,54.32,54.39,54.32,54.37,276182.0,42.7599,42.815,42.7599,42.7992,276182.0
2017-01-23 13:30:00,54.37,54.53,54.35,54.53,281162.0,42.7992,42.9252,42.7835,42.9252,281162.0
2017-01-23 13:40:00,54.53,54.54,54.42,54.48,315695.0,42.9252,42.9331,42.8386,42.8858,315695.0
2017-01-23 13:50:00,54.49,54.5,54.4,54.41,250493.0,42.8937,42.9016,42.8229,42.8307,250493.0
2017-01-23 14:00:00,54.42,54.44,54.35,54.36,181953.0,42.8386,42.8544,42.7835,42.7914,181953.0
2017-01-23 14:10:00,54.36,54.36,54.32,54.34,307132.0,42.7914,42.7914,42.7599,42.7756,307132.0
2017-01-23 14:20:00,54.33,54.37,54.32,54.34,198991.0,42.7678,42.7992,42.7599,42.7756,198991.0
2017-01-23 14:30:00,54.33,54.41,54.33,54.38,256969.0,42.7678,42.8307,42.7678,42.8071,256969.0
2017-01-23 14:40:00,54.38,54.4,54.32,54.33,378931.0,42.8071,42.8229,42.7599,42.7678,378931.0
2017-01-23 14:50:00,54.34,54.38,54.3,54.37,232194.0,42.7756,42.8071,42.7441,42.7992,232194.0
2017-01-23 15:00:00,54.38,54.44,54.37,54.4,234358.0,42.8071,42.8544,42.7992,42.8229,234358.0
2017-01-23 15:10:00,54.4,54.42,54.34,54.4,257934.0,42.8229,42.8386,42.7756,42.8229,257934.0
2017-01-23 15:20:00,54.4,54.46,54.38,54.41,270383.0,42.8229,42.8701,42.8071,42.8307,270383.0
2017-01-23 15:30:00,54.41,54.43,54.35,54.36,439881.0,42.8307,42.8465,42.7835,42.7914,439881.0
2017-01-23 15:40:00,54.36,54.41,54.35,54.35,518905.0,42.7914,42.8307,42.7835,42.7835,518905.0
2017-01-23 15:50:00,54.35,54.36,54.25,54.26,1329989.0,42.7835,42.7914,42.7048,42.7127,1329989.0
2017-01-24 09:30:00,54.36,54.36,54.13,54.22,914188.0,42.7914,42.7914,42.6103,42.6812,914188.0
2017-01-24 09:40:00,54.22,54.38,54.15,54.27,713330.0,42.6812,42.8071,42.6261,42.7205,713330.0
2017-01-24 09:50:00,54.26,54.35,54.22,54.33,333006.0,42.7127,42.7835,42.6812,42.7678,333006.0
2017-01-24 10:00:00,54.34,54.43,54.26,54.41,293754.0,42.7756,42.8465,42.7127,42.8307,293754.0
2017-01-24 10:10:00,54.41,54.57,54.41,54.51,367589.0,42.8307,42.9567,42.8307,42.9095,367589.0
2017-01-24 10:20:00,54.5,54.63,54.49,54.55,229470.0,42.9016,43.0039,42.8937,42.9409,229470.0
2017-01-24 10:30:00,54.56,54.59,54.52,54.53,242527.0,42.9488,42.9724,42.9173,42.9252,242527.0
2017-01-24 10:40:00,54.53,54.6,54.52,54.56,264759.0,42.9252,42.9803,42.9173,42.9488,264759.0
2017-01-24 10:50:00,54.56,54.61,54.54,54.59,166423.0,42.9488,42.9882,42.9331,42.9724,166423.0
2017-01-24 11:00:00,54.59,54.75,54.57,54.75,306915.0,42.9724,43.0984,42.9567,43.0984,306915.0
2017-01-24 11:10:00,54.75,54.77,54.64,54.72,327600.0,43.0984,43.1141,43.0118,43.0748,327600.0
2017-01-24 11:20:00,54.71,54.72,54.61,54.65,272570.0,43.0669,43.0748,42.9882,43.0197,272570.0
2017-01-24 11:30:00,54.65,54.69,54.63,54.66,283286.0,43.0197,43.0511,43.0039,43.0275,283286.0
2017-01-24 11:40:00,54.67,54.79,54.67,54.75,251923.0,43.0354,43.1299,43.0354,43.0984,251923.0
2017-01-24 11:50:00,54.75,54.77,54.67,54.75,321219.0,43.0984,43.1141,43.0354,43.0984,321219.0
2017-01-24 12:00:00,54.75,54.84,54.74,54.84,254539.0,43.0984,43.1692,43.0905,43.1692,254539.0
2017-01-24 12:10:00,54.84,55.0,54.84,54.99,422884.0,43.1692,43.2952,43.1692,43.2873,422884.0
2017-01-24 12:20:00,54.98,55.01,54.95,55.0,321321.0,43.2794,43.303,43.2558,43.2952,321321.0
2017-01-24 12:30:00,55.01,55.03,54.95,55.02,286129.0,43.303,43.3188,43.2558,43.3109,286129.0
2017-01-24 12:40:00,55.02,55.03,54.98,54.98,231941.0,43.3109,43.3188,43.2794,43.2794,231941.0
2017-01-24 12:50:00,54.99,55.03,54.95,54.95,208223.0,43.2873,43.3188,43.2558,43.2558,208223.0
2017-01-24 13:00:00,54.95,55.04,54.95,55.0,472566.0,43.2558,43.3267,43.2558,43.2952,472566.0
2017-01-24 13:10:00,55.01,55.02,54.91,54.92,276429.0,43.303,43.3109,43.2243,43.2322,276429.0
2017-01-24 13:20:00,54.93,54.99,54.91,54.98,311947.0,43.2401,43.2873,43.2243,43.2794,311947.0
2017-01-24 13:30:00,54.99,55.05,54.98,55.0,284130.0,43.2873,43.3345,43.2794,43.2952,284130.0
2017-01-24 13:40:00,55.01,55.06,55.0,55.02,413957.0,43.303,43.3424,43.2952,43.3109,413957.0
2017-01-24 13:50:00,55.03,55.03,54.95,54.96,238075.0,43.3188,43.3188,43.2558,43.2637,238075.0
2017-01-24 14:00:00,54.96,55.03,54.95,55.01,344703.0,43.2637,43.3188,43.2558,43.303,344703.0
2017-01-24 14:10:00,55.0,55.01,54.94,54.95,213153.0,43.2952,43.303,43.2479,43.2558,213153.0
2017-01-24 14:20:00,54.95,54.97,54.87,54.91,365192.0,43.2558,43.2716,43.1928,43.2243,365192.0
2017-01-24 14:30:00,54.91,54.94,54.9,54.93,368743.0,43.2243,43.2479,43.2165,43.2401,368743.0
2017-01-24 14:40:00,54.93,55.01,54.92,54.98,386009.0,43.2401,43.303,43.2322,43.2794,386009.0
2017-01-24 14:50:00,54.98,55.01,54.97,55.0,341948.0,43.2794,43.303,43.2716,43.2952,341948.0
2017-01-24 15:00:00,54.99,55.05,54.98,55.02,346102.0,43.2873,43.3345,43.2794,43.3109,346102.0
2017-01-24 15:10:00,55.02,55.07,54.95,54.96,364563.0,43.3109,43.3503,43.2558,43.2637,364563.0
2017-01-24 15:20:00,54.96,54.97,54.82,54.85,578875.0,43.2637,43.2716,43.1535,43.1771,578875.0
2017-01-24 15:30:00,54.85,54.9,54.81,54.85,548665.0,43.1771,43.2165,43.1456,43.1771,548665.0
2017-01-24 15:40:00,54.86,54.87,54.76,54.76,545885.0,43.185,43.1928,43.1062,43.1062,545885.0
2017-01-24 15:50:00,54.77,54.8,54.69,54.7,1623450.0,43.1141,43.1377,43.0511,43.059,1623450.0
2017-01-25 09:30:00,55.38,55.75,55.28,55.65,1491217.0,43.5943,43.8856,43.5156,43.8068,1491217.0
2017-01-25 09:40:00,55.65,56.24,55.59,56.2,1889066.0,43.8068,44.2713,43.7596,44.2398,1889066.0
2017-01-25 09:50:00,56.19,56.2,55.98,56.02,1008855.0,44.2319,44.2398,44.0666,44.0981,1008855.0
2017-01-25 10:00:00,56.01,56.1,55.97,56.07,841246.0,44.0902,44.1611,44.0587,44.1375,841246.0
2017-01-25 10:10:00,56.08,56.23,56.04,56.21,1708046.0,44.1453,44.2634,44.1138,44.2477,1708046.0
2017-01-25 10:20:00,56.21,56.31,56.13,56.14,1458251.0,44.2477,44.3264,44.1847,44.1926,1458251.0
2017-01-25 10:30:00,56.13,56.35,56.08,56.32,1350782.0,44.1847,44.3579,44.1453,44.3343,1350782.0
2017-01-25 10:40:00,56.32,56.34,56.23,56.3,616250.0,44.3343,44.35,44.2634,44.3185,616250.0
2017-01-25 10:50:00,56.3,56.38,56.3,56.37,926795.0,44.3185,44.3815,44.3185,44.3736,926795.0
2017-01-25 11:00:00,56.37,56.5,56.29,56.5,794312.0,44.3736,44.476,44.3106,44.476,794312.0
2017-01-25 11:10:00,56.49,56.58,56.49,56.54,1135962.0,44.4681,44.5389,44.4681,44.5074,1135962.0
2017-01-25 11:20:00,56.54,56.6,56.49,56.58,837036.0,44.5074,44.5547,44.4681,44.5389,837036.0
2017-01-25 11:30:00,56.58,56.63,56.38,56.4,987500.0,44.5389,44.5783,44.3815,44.3972,987500.0
2017-01-25 11:40:00,56.4,56.6,56.39,56.55,607949.0,44.3972,44.5547,44.3894,44.5153,607949.0
2017-01-25 11:50:00,56.55,56.56,56.49,56.53,311880.0,44.5153,44.5232,44.4681,44.4996,311880.0
2017-01-25 12:00:00,56.52,56.53,56.49,56.52,321209.0,44.4917,44.4996,44.4681,44.4917,321209.0
2017-01-25 12:10:00,56.53,56.55,56.39,56.55,511009.0,44.4996,44.5153,44.3894,44.5153,511009.0
2017-01-25 12:20:00,56.54,56.57,56.47,56.5,448487.0,44.5074,44.5311,44.4523,44.476,448487.0
2017-01-25 12:30:00,56.51,56.54,56.48,56.49,343283.0,44.4838,44.5074,44.4602,44.4681,343283.0
2017-01-25 12:40:00,56.48,56.5,56.42,56.45,307246.0,44.4602,44.476,44.413,44.4366,307246.0
2017-01-25 12:50:00,56.45,56.51,56.44,56.5,450863.0,44.4366,44.4838,44.4287,44.476,450863.0
2017-01-25 13:00:00,56.5,56.63,56.49,56.63,413302.0,44.476,44.5783,44.4681,44.5783,413302.0
2017-01-25 13:10:00,56.63,56.64,56.54,56.6,361759.0,44.5783,44.5862,44.5074,44.5547,361759.0
2017-01-25 13:20:00,56.61,56.62,56.56,56.59,265309.0,44.5625,44.5704,44.5232,44.5468,265309.0
2017-01-25 13:30:00,56.6,56.61,56.5,56.55,257342.0,44.5547,44.5625,44.476,44.5153,257342.0
2017-01-25 13:40:00,56.55,56.6,56.53,56.54,355252.0,44.5153,44.5547,44.4996,44.5074,355252.0
2017-01-25 13:50:00,56.55,56.67,56.51,56.67,445862.0,44.5153,44.6098,44.4838,44.6098,445862.0
2017-01-25 14:00:00,56.67,56.73,56.67,56.7,689359.0,44.6098,44.657,44.6098,44.6334,689359.0
2017-01-25 14:10:00,56.7,56.76,56.69,56.75,511185.0,44.6334,44.6806,44.6255,44.6727,511185.0
2017-01-25 14:20:00,56.74,56.83,56.74,56.75,566375.0,44.6649,44.7357,44.6649,44.6727,566375.0
2017-01-25 14:30:00,56.75,56.76,56.66,56.68,653230.0,44.6727,44.6806,44.6019,44.6176,653230.0
2017-01-25 14:40:00,56.67,56.69,56.62,56.64,389543.0,44.6098,44.6255,44.5704,44.5862,389543.0
2017-01-25 14:50:00,56.63,56.63,56.48,56.52,470983.0,44.5783,44.5783,44.4602,44.4917,470983.0
2017-01-25 15:00:00,56.52,56.55,56.5,56.54,351857.0,44.4917,44.5153,44.476,44.5074,351857.0
2017-01-25 15:10:00,56.53,56.59,56.47,56.48,695301.0,44.4996,44.5468,44.4523,44.4602,695301.0
2017-01-25 15:20:00,56.49,56.57,56.45,56.55,550067.0,44.4681,44.5311,44.4366,44.5153,550067.0
2017-01-25 15:30:00,56.55,56.69,56.53,56.68,683471.0,44.5153,44.6255,44.4996,44.6176,683471.0
2017-01-25 15:40:00,56.68,56.77,56.67,56.69,940665.0,44.6176,44.6885,44.6098,44.6255,940665.0
2017-01-25 15:50:00,56.69,56.75,56.59,56.63,1938500.0,44.6255,44.6727,44.5468,44.5783,1938500.0
2017-01-26 09:30:00,56.61,56.93,56.59,56.9,1545636.0,44.5625,44.8144,44.5468,44.7908,1545636.0
2017-01-26 09:40:00,56.91,56.96,56.65,56.66,848948.0,44.7987,44.8381,44.594,44.6019,848948.0
2017-01-26 09:50:00,56.66,56.95,56.63,56.94,696075.0,44.6019,44.8302,44.5783,44.8223,696075.0
2017-01-26 10:00:00,56.94,57.0,56.82,56.98,699400.0,44.8223,44.8695,44.7279,44.8538,699400.0
2017-01-26 10:10:00,56.98,57.08,56.96,57.07,697777.0,44.8538,44.9325,44.8381,44.9246,697777.0
2017-01-26 10:20:00,57.08,57.1,56.99,57.05,935710.0,44.9325,44.9483,44.8617,44.9089,935710.0
2017-01-26 10:30:00,57.05,57.28,57.03,57.24,805749.0,44.9089,45.09,44.8932,45.0585,805749.0
2017-01-26 10:40:00,57.24,57.28,57.14,57.28,662699.0,45.0585,45.09,44.9798,45.09,662699.0
2017-01-26 10:50:00,57.28,57.3,57.21,57.29,557624.0,45.09,45.1057,45.0349,45.0978,557624.0
2017-01-26 11:00:00,57.29,57.29,57.24,57.26,530018.0,45.0978,45.0978,45.0585,45.0742,530018.0
2017-01-26 11:10:00,57.25,57.33,57.23,57.25,542663.0,45.0663,45.1293,45.0506,45.0663,542663.0
2017-01-26 11:20:00,57.25,57.25,57.14,57.19,507479.0,45.0663,45.0663,44.9798,45.0191,507479.0
2017-01-26 11:30:00,57.19,57.2,56.97,57.0,585495.0,45.0191,45.027,44.8459,44.8695,585495.0
2017-01-26 11:40:00,57.01,57.03,56.92,56.92,456450.0,44.8774,44.8932,44.8066,44.8066,456450.0
2017-01-26 11:50:00,56.93,57.07,56.92,56.97,549178.0,44.8144,44.9246,44.8066,44.8459,549178.0
2017-01-26 12:00:00,56.98,56.98,56.86,56.97,406925.0,44.8538,44.8538,44.7593,44.8459,406925.0
2017-01-26 12:10:00,56.97,57.03,56.93,57.01,345392.0,44.8459,44.8932,44.8144,44.8774,345392.0
2017-01-26 12:20:00,57.01,57.01,56.87,56.94,290413.0,44.8774,44.8774,44.7672,44.8223,290413.0
2017-01-26 12:30:00,56.94,57.01,56.93,57.0,334960.0,44.8223,44.8774,44.8144,44.8695,334960.0
2017-01-26 12:40:00,57.0,57.01,56.91,57.0,265979.0,44.8695,44.8774,44.7987,44.8695,265979.0
2017-01-26 12:50:00,57.0,57.02,56.95,57.0,268416.0,44.8695,44.8853,44.8302,44.8695,268416.0
2017-01-26 13:00:00,57.0,57.02,56.95,56.99,333320.0,44.8695,44.8853,44.8302,44.8617,333320.0
2017-01-26 13:10:00,56.99,57.01,56.92,56.96,350621.0,44.8617,44.8774,44.8066,44.8381,350621.0
2017-01-26 13:20:00,56.96,57.0,56.9,57.0,225049.0,44.8381,44.8695,44.7908,44.8695,225049.0
2017-01-26 13:30:00,57.0,57.0,56.9,56.95,321804.0,44.8695,44.8695,44.7908,44.8302,321804.0
2017-01-26 13:40:00,56.96,57.05,56.95,57.02,319384.0,44.8381,44.9089,44.8302,44.8853,319384.0
2017-01-26 13:50:00,57.02,57.02,56.97,57.02,284277.0,44.8853,44.8853,44.8459,44.8853,284277.0
2017-01-26 14:00:00,57.01,57.06,56.94,56.95,412204.0,44.8774,44.9168,44.8223,44.8302,412204.0
2017-01-26 14:10:00,56.94,56.95,56.8,56.85,454935.0,44.8223,44.8302,44.7121,44.7515,454935.0
2017-01-26 14:20:00,56.85,57.01,56.83,56.98,366688.0,44.7515,44.8774,44.7357,44.8538,366688.0
2017-01-26 14:30:00,56.98,57.09,56.96,57.04,344386.0,44.8538,44.9404,44.8381,44.901,344386.0
2017-01-26 14:40:00,57.03,57.09,57.02,57.09,271647.0,44.8932,44.9404,44.8853,44.9404,271647.0
2017-01-26 14:50:00,57.09,57.09,56.98,57.0,516954.0,44.9404,44.9404,44.8538,44.8695,516954.0
2017-01-26 15:00:00,57.0,57.05,56.98,57.03,364052.0,44.8695,44.9089,44.8538,44.8932,364052.0
2017-01-26 15:10:00,57.03,57.09,57.0,57.03,369935.0,44.8932,44.9404,44.8695,44.8932,369935.0
2017-01-26 15:20:00,57.02,57.07,57.01,57.04,332688.0,44.8853,44.9246,44.8774,44.901,332688.0
2017-01-26 15:30:00,57.04,57.05,56.99,57.0,627542.0,44.901,44.9089,44.8617,44.8695,627542.0
2017-01-26 15:40:00,56.99,57.04,56.93,57.04,757479.0,44.8617,44.901,44.8144,44.901,757479.0
2017-01-26 15:50:00,57.04,57.18,56.98,57.17,1994353.0,44.901,45.0112,44.8538,45.0034,1994353.0
2017-01-27 09:30:00,57.03,57.11,56.89,57.0,1023373.0,44.8932,44.9561,44.783,44.8695,1023373.0
2017-01-27 09:40:00,57.0,57.08,56.98,57.0,567451.0,44.8695,44.9325,44.8538,44.8695,567451.0
2017-01-27 09:50:00,57.0,57.03,56.92,56.94,734208.0,44.8695,44.8932,44.8066,44.8223,734208.0
2017-01-27 10:00:00,56.93,57.01,56.92,56.94,554454.0,44.8144,44.8774,44.8066,44.8223,554454.0
2017-01-27 10:10:00,56.94,57.05,56.93,56.99,506091.0,44.8223,44.9089,44.8144,44.8617,506091.0
2017-01-27 10:20:00,56.99,57.04,56.99,57.0,337454.0,44.8617,44.901,44.8617,44.8695,337454.0
2017-01-27 10:30:00,57.01,57.08,56.99,57.07,382374.0,44.8774,44.9325,44.8617,44.9246,382374.0
2017-01-27 10:40:00,57.05,57.06,56.99,57.01,425082.0,44.9089,44.9168,44.8617,44.8774,425082.0
2017-01-27 10:50:00,57.01,57.03,56.84,56.86,302537.0,44.8774,44.8932,44.7436,44.7593,302537.0
2017-01-27 11:00:00,56.86,56.89,56.76,56.78,302314.0,44.7593,44.783,44.6806,44.6964,302314.0
2017-01-27 11:10:00,56.77,56.85,56.77,56.84,233350.0,44.6885,44.7515,44.6885,44.7436,233350.0
2017-01-27 11:20:00,56.85,56.9,56.79,56.85,214088.0,44.7515,44.7908,44.7042,44.7515,214088.0
2017-01-27 11:30:00,56.85,56.85,56.72,56.73,413861.0,44.7515,44.7515,44.6491,44.657,413861.0
2017-01-27 11:40:00,56.73,56.79,56.69,56.78,283845.0,44.657,44.7042,44.6255,44.6964,283845.0
2017-01-27 11:50:00,56.77,56.83,56.72,56.82,173462.0,44.6885,44.7357,44.6491,44.7279,173462.0
2017-01-27 12:00:00,56.81,56.82,56.75,56.77,230203.0,44.72,44.7279,44.6727,44.6885,230203.0
2017-01-27 12:10:00,56.76,56.78,56.73,56.73,126389.0,44.6806,44.6964,44.657,44.657,126389.0
2017-01-27 12:20:00,56.74,56.75,56.61,56.62,279331.0,44.6649,44.6727,44.5625,44.5704,279331.0
2017-01-27 12:30:00,56.62,56.65,56.6,56.64,142228.0,44.5704,44.594,44.5547,44.5862,142228.0
2017-01-27 12:40:00,56.64,56.64,56.58,56.62,177285.0,44.5862,44.5862,44.5389,44.5704,177285.0
2017-01-27 12:50:00,56.62,56.69,56.61,56.68,149726.0,44.5704,44.6255,44.5625,44.6176,149726.0
2017-01-27 13:00:00,56.67,56.71,56.65,56.71,161356.0,44.6098,44.6413,44.594,44.6413,161356.0
2017-01-27 13:10:00,56.71,56.74,56.69,56.72,166922.0,44.6413,44.6649,44.6255,44.6491,166922.0
2017-01-27 13:20:00,56.72,56.81,56.71,56.81,181199.0,44.6491,44.72,44.6413,44.72,181199.0
2017-01-27 13:30:00,56.81,56.84,56.76,56.79,223124.0,44.72,44.7436,44.6806,44.7042,223124.0
2017-01-27 13:40:00,56.78,56.79,56.61,56.61,381095.0,44.6964,44.7042,44.5625,44.5625,381095.0
2017-01-27 13:50:00,56.62,56.63,56.5,56.51,379954.0,44.5704,44.5783,44.476,44.4838,379954.0
2017-01-27 14:00:00,56.51,56.51,56.41,56.45,438535.0,44.4838,44.4838,44.4051,44.4366,438535.0
2017-01-27 14:10:00,56.46,56.5,56.44,56.5,133934.0,44.4445,44.476,44.4287,44.476,133934.0
2017-01-27 14:20:00,56.5,56.53,56.49,56.51,161447.0,44.476,44.4996,44.4681,44.4838,161447.0
2017-01-27 14:30:00,56.51,56.57,56.5,56.54,162237.0,44.4838,44.5311,44.476,44.5074,162237.0
2017-01-27 14:40:00,56.54,56.55,56.49,56.5,227381.0,44.5074,44.5153,44.4681,44.476,227381.0
2017-01-27 14:50:00,56.5,56.57,56.49,56.57,256593.0,44.476,44.5311,44.4681,44.5311,256593.0
2017-01-27 15:00:00,56.57,56.6,56.56,56.6,223245.0,44.5311,44.5547,44.5232,44.5547,223245.0
2017-01-27 15:10:00,56.59,56.64,56.58,56.63,185813.0,44.5468,44.5862,44.5389,44.5783,185813.0
2017-01-27 15:20:00,56.63,56.65,56.49,56.5,403027.0,44.5783,44.594,44.4681,44.476,403027.0
2017-01-27 15:30:00,56.51,56.54,56.49,56.51,323438.0,44.4838,44.5074,44.4681,44.4838,323438.0
2017-01-27 15:40:00,56.51,56.53,56.45,56.51,440089.0,44.4838,44.4996,44.4366,44.4838,440089.0
2017-01-27 15:50:00,56.51,56.59,56.46,56.58,830344.0,44.4838,44.5468,44.4445,44.5389,830344.0
2017-01-30 09:30:00,56.12,56.33,56.0,56.06,996239.0,44.1768,44.3421,44.0824,44.1296,996239.0
2017-01-30 09:40:00,56.06,56.19,55.93,56.03,1154137.0,44.1296,44.2319,44.0273,44.106,1154137.0
2017-01-30 09:50:00,56.02,56.3,55.96,56.16,899985.0,44.0981,44.3185,44.0509,44.2083,899985.0
2017-01-30 10:00:00,56.17,56.28,56.1,56.12,459792.0,44.2162,44.3028,44.1611,44.1768,459792.0
2017-01-30 10:10:00,56.12,56.16,55.85,55.87,750805.0,44.1768,44.2083,43.9643,43.98,750805.0
2017-01-30 10:20:00,55.87,55.95,55.82,55.88,385940.0,43.98,44.043,43.9407,43.9879,385940.0
2017-01-30 10:30:00,55.89,56.02,55.88,55.89,502550.0,43.9958,44.0981,43.9879,43.9958,502550.0
2017-01-30 10:40:00,55.89,55.94,55.79,55.85,404680.0,43.9958,44.0351,43.9171,43.9643,404680.0
2017-01-30 10:50:00,55.85,55.89,55.75,55.82,329054.0,43.9643,43.9958,43.8856,43.9407,329054.0
2017-01-30 11:00:00,55.81,55.89,55.8,55.88,306472.0,43.9328,43.9958,43.9249,43.9879,306472.0
2017-01-30 11:10:00,55.88,55.96,55.88,55.94,283218.0,43.9879,44.0509,43.9879,44.0351,283218.0
2017-01-30 11:20:00,55.94,56.0,55.81,55.85,391175.0,44.0351,44.0824,43.9328,43.9643,391175.0
2017-01-30 11:30:00,55.84,55.87,55.78,55.83,420213.0,43.9564,43.98,43.9092,43.9485,420213.0
2017-01-30 11:40:00,55.84,55.94,55.81,55.91,324133.0,43.9564,44.0351,43.9328,44.0115,324133.0
2017-01-30 11:50:00,55.92,55.95,55.85,55.89,233966.0,44.0194,44.043,43.9643,43.9958,233966.0
2017-01-30 12:00:00,55.9,55.93,55.86,55.88,151210.0,44.0036,44.0273,43.9722,43.9879,151210.0
2017-01-30 12:10:00,55.87,55.92,55.84,55.91,140978.0,43.98,44.0194,43.9564,44.0115,140978.0
2017-01-30 12:20:00,55.92,55.98,55.9,55.95,215417.0,44.0194,44.0666,44.0036,44.043,215417.0
2017-01-30 12:30:00,55.95,55.95,55.86,55.93,156685.0,44.043,44.043,43.9722,44.0273,156685.0
2017-01-30 12:40:00,55.92,55.94,55.85,55.87,138786.0,44.0194,44.0351,43.9643,43.98,138786.0
2017-01-30 12:50:00,55.86,55.92,55.85,55.89,105599.0,43.9722,44.0194,43.9643,43.9958,105599.0
2017-01-30 13:00:00,55.89,55.96,55.87,55.94,142556.0,43.9958,44.0509,43.98,44.0351,142556.0
2017-01-30 13:10:00,55.94,55.98,55.86,55.87,83061.0,44.0351,44.0666,43.9722,43.98,83061.0
2017-01-30 13:20:00,55.86,55.89,55.84,55.85,155586.0,43.9722,43.9958,43.9564,43.9643,155586.0
2017-01-30 13:30:00,55.85,55.86,55.8,55.84,164904.0,43.9643,43.9722,43.9249,43.9564,164904.0
2017-01-30 13:40:00,55.84,55.89,55.83,55.86,206642.0,43.9564,43.9958,43.9485,43.9722,206642.0
2017-01-30 13:50:00,55.86,55.86,55.8,55.82,261511.0,43.9722,43.9722,43.9249,43.9407,261511.0
2017-01-30 14:00:00,55.82,55.88,55.8,55.88,223275.0,43.9407,43.9879,43.9249,43.9879,223275.0
2017-01-30 14:10:00,55.88,55.89,55.84,55.86,135080.0,43.9879,43.9958,43.9564,43.9722,135080.0
2017-01-30 14:20:00,55.86,55.99,55.86,55.96,212838.0,43.9722,44.0745,43.9722,44.0509,212838.0
2017-01-30 14:30:00,55.95,56.01,55.95,55.98,171207.0,44.043,44.0902,44.043,44.0666,171207.0
2017-01-30 14:40:00,55.98,56.0,55.9,55.92,190586.0,44.0666,44.0824,44.0036,44.0194,190586.0
2017-01-30 14:50:00,55.92,55.94,55.9,55.93,113259.0,44.0194,44.0351,44.0036,44.0273,113259.0
2017-01-30 15:00:00,55.94,55.95,55.83,55.87,278032.0,44.0351,44.043,43.9485,43.98,278032.0
2017-01-30 15:10:00,55.87,55.88,55.82,55.85,184125.0,43.98,43.9879,43.9407,43.9643,184125.0
2017-01-30 15:20:00,55.85,55.89,55.85,55.88,233382.0,43.9643,43.9958,43.9643,43.9879,233382.0
2017-01-30 15:30:00,55.88,55.95,55.87,55.89,291732.0,43.9879,44.043,43.98,43.9958,291732.0
2017-01-30 15:40:00,55.89,56.01,55.86,55.95,567990.0,43.9958,44.0902,43.9722,44.043,567990.0
2017-01-30 15:50:00,55.95,56.1,55.95,56.05,1100419.0,44.043,44.1611,44.043,44.1217,1100419.0
2017-01-31 09:30:00,55.98,56.37,55.92,56.29,728821.0,44.0666,44.3736,44.0194,44.3106,728821.0
2017-01-31 09:40:00,56.3,56.35,56.23,56.31,691821.0,44.3185,44.3579,44.2634,44.3264,691821.0
2017-01-31 09:50:00,56.3,56.38,56.24,56.36,786467.0,44.3185,44.3815,44.2713,44.3657,786467.0
2017-01-31 10:00:00,56.35,56.37,56.04,56.2,1230901.0,44.3579,44.3736,44.1138,44.2398,1230901.0
2017-01-31 10:10:00,56.19,56.21,56.07,56.14,447021.0,44.2319,44.2477,44.1375,44.1926,447021.0
2017-01-31 10:20:00,56.15,56.17,55.99,56.08,500393.0,44.2004,44.2162,44.0745,44.1453,500393.0
2017-01-31 10:30:00,56.09,56.23,56.08,56.12,315257.0,44.1532,44.2634,44.1453,44.1768,315257.0
2017-01-31 10:40:00,56.11,56.12,55.91,55.91,991915.0,44.1689,44.1768,44.0115,44.0115,991915.0
2017-01-31 10:50:00,55.91,56.03,55.88,56.01,341731.0,44.0115,44.106,43.9879,44.0902,341731.0
2017-01-31 11:00:00,56.02,56.05,55.91,55.99,265191.0,44.0981,44.1217,44.0115,44.0745,265191.0
2017-01-31 11:10:00,55.99,56.04,55.97,55.98,258446.0,44.0745,44.1138,44.0587,44.0666,258446.0
2017-01-31 11:20:00,55.98,56.04,55.97,56.01,433707.0,44.0666,44.1138,44.0587,44.0902,433707.0
2017-01-31 11:30:00,56.0,56.05,55.92,56.01,542180.0,44.0824,44.1217,44.0194,44.0902,542180.0
2017-01-31 11:40:00,56.0,56.01,55.97,55.98,288009.0,44.0824,44.0902,44.0587,44.0666,288009.0
2017-01-31 11:50:00,55.99,56.08,55.97,56.04,162981.0,44.0745,44.1453,44.0587,44.1138,162981.0
2017-01-31 12:00:00,56.04,56.1,56.02,56.09,307376.0,44.1138,44.1611,44.0981,44.1532,307376.0
2017-01-31 12:10:00,56.09,56.19,56.07,56.16,182495.0,44.1532,44.2319,44.1375,44.2083,182495.0
2017-01-31 12:20:00,56.16,56.21,56.16,56.19,196745.0,44.2083,44.2477,44.2083,44.2319,196745.0
2017-01-31 12:30:00,56.19,56.22,56.19,56.21,200582.0,44.2319,44.2555,44.2319,44.2477,200582.0
2017-01-31 12:40:00,56.21,56.25,56.12,56.14,506961.0,44.2477,44.2792,44.1768,44.1926,506961.0
2017-01-31 12:50:00,56.14,56.15,56.04,56.07,432846.0,44.1926,44.2004,44.1138,44.1375,432846.0
2017-01-31 13:00:00,56.06,56.1,56.02,56.1,157919.0,44.1296,44.1611,44.0981,44.1611,157919.0
2017-01-31 13:10:00,56.09,56.1,56.01,56.05,214716.0,44.1532,44.1611,44.0902,44.1217,214716.0
2017-01-31 13:20:00,56.05,56.16,56.05,56.13,204621.0,44.1217,44.2083,44.1217,44.1847,204621.0
2017-01-31 13:30:00,56.13,56.15,56.1,56.1,221271.0,44.1847,44.2004,44.1611,44.1611,221271.0
2017-01-31 13:40:00,56.11,56.12,56.0,56.04,285463.0,44.1689,44.1768,44.0824,44.1138,285463.0
2017-01-31 13:50:00,56.03,56.07,55.98,55.99,650556.0,44.106,44.1375,44.0666,44.0745,650556.0
2017-01-31 14:00:00,55.99,55.99,55.88,55.9,411861.0,44.0745,44.0745,43.9879,44.0036,411861.0
2017-01-31 14:10:00,55.91,55.93,55.81,55.81,372608.0,44.0115,44.0273,43.9328,43.9328,372608.0
2017-01-31 14:20:00,55.81,55.91,55.81,55.86,570679.0,43.9328,44.0115,43.9328,43.9722,570679.0
2017-01-31 14:30:00,55.87,55.91,55.8,55.89,312878.0,43.98,44.0115,43.9249,43.9958,312878.0
2017-01-31 14:40:00,55.9,55.97,55.88,55.97,267179.0,44.0036,44.0587,43.9879,44.0587,267179.0
2017-01-31 14:50:00,55.97,56.03,55.93,56.02,291322.0,44.0587,44.106,44.0273,44.0981,291322.0
2017-01-31 15:00:00,56.01,56.11,56.01,56.1,739522.0,44.0902,44.1689,44.0902,44.1611,739522.0
2017-01-31 15:10:00,56.09,56.17,56.09,56.15,536627.0,44.1532,44.2162,44.1532,44.2004,536627.0
2017-01-31 15:20:00,56.14,56.23,56.14,56.18,428652.0,44.1926,44.2634,44.1926,44.2241,428652.0
2017-01-31 15:30:00,56.17,56.3,56.17,56.28,473491.0,44.2162,44.3185,44.2162,44.3028,473491.0
2017-01-31 15:40:00,56.29,56.35,56.26,56.27,761145.0,44.3106,44.3579,44.287,44.2949,761145.0
2017-01-31 15:50:00,56.27,56.34,56.21,56.34,1806842.0,44.2949,44.35,44.2477,44.35,1806842.0
2017-02-01 09:30:00,56.54,57.07,56.5,56.89,1405878.0,44.8099,45.23,44.7782,45.0873,1405878.0
2017-02-01 09:40:00,56.89,56.9,56.37,56.4,1128200.0,45.0873,45.0953,44.6752,44.699,1128200.0
2017-02-01 09:50:00,56.41,56.52,56.35,56.42,708575.0,44.7069,44.7941,44.6594,44.7148,708575.0
2017-02-01 10:00:00,56.42,56.6,56.41,56.52,782705.0,44.7148,44.8575,44.7069,44.7941,782705.0
2017-02-01 10:10:00,56.53,56.57,56.34,56.37,472956.0,44.802,44.8337,44.6514,44.6752,472956.0
2017-02-01 10:20:00,56.38,56.41,56.34,56.38,367803.0,44.6831,44.7069,44.6514,44.6831,367803.0
2017-02-01 10:30:00,56.37,56.39,56.2,56.25,594820.0,44.6752,44.6911,44.5405,44.5801,594820.0
2017-02-01 10:40:00,56.26,56.33,56.2,56.26,529780.0,44.588,44.6435,44.5405,44.588,529780.0
2017-02-01 10:50:00,56.26,56.27,56.08,56.12,337043.0,44.588,44.596,44.4454,44.4771,337043.0
2017-02-01 11:00:00,56.12,56.22,56.1,56.19,306456.0,44.4771,44.5563,44.4612,44.5326,306456.0
2017-02-01 11:10:00,56.19,56.36,56.18,56.31,425203.0,44.5326,44.6673,44.5246,44.6277,425203.0
2017-02-01 11:20:00,56.31,56.44,56.28,56.42,623681.0,44.6277,44.7307,44.6039,44.7148,623681.0
2017-02-01 11:30:00,56.42,56.47,56.29,56.35,378371.0,44.7148,44.7545,44.6118,44.6594,378371.0
2017-02-01 11:40:00,56.35,56.35,56.21,56.24,416934.0,44.6594,44.6594,44.5484,44.5722,416934.0
2017-02-01 11:50:00,56.23,56.36,56.2,56.31,775186.0,44.5643,44.6673,44.5405,44.6277,775186.0
2017-02-01 12:00:00,56.32,56.38,56.28,56.31,263851.0,44.6356,44.6831,44.6039,44.6277,263851.0
2017-02-01 12:10:00,56.31,56.33,56.22,56.25,437153.0,44.6277,44.6435,44.5563,44.5801,437153.0
2017-02-01 12:20:00,56.25,56.31,56.21,56.29,210121.0,44.5801,44.6277,44.5484,44.6118,210121.0
2017-02-01 12:30:00,56.28,56.33,56.27,56.33,281409.0,44.6039,44.6435,44.596,44.6435,281409.0
2017-02-01 12:40:00,56.33,56.41,56.32,56.4,202115.0,44.6435,44.7069,44.6356,44.699,202115.0
2017-02-01 12:50:00,56.4,56.42,56.33,56.36,261156.0,44.699,44.7148,44.6435,44.6673,261156.0
2017-02-01 13:00:00,56.36,56.47,56.34,56.46,187116.0,44.6673,44.7545,44.6514,44.7465,187116.0
2017-02-01 13:10:00,56.46,56.48,56.41,56.45,185582.0,44.7465,44.7624,44.7069,44.7386,185582.0
2017-02-01 13:20:00,56.45,56.46,56.41,56.42,221993.0,44.7386,44.7465,44.7069,44.7148,221993.0
2017-02-01 13:30:00,56.43,56.46,56.39,56.41,196743.0,44.7228,44.7465,44.6911,44.7069,196743.0
2017-02-01 13:40:00,56.41,56.52,56.4,56.46,236576.0,44.7069,44.7941,44.699,44.7465,236576.0
2017-02-01 13:50:00,56.47,56.51,56.35,56.39,270214.0,44.7545,44.7862,44.6594,44.6911,270214.0
2017-02-01 14:00:00,56.38,56.49,56.15,56.3,485790.0,44.6831,44.7703,44.5009,44.6197,485790.0
2017-02-01 14:10:00,56.29,56.48,56.29,56.44,493623.0,44.6118,44.7624,44.6118,44.7307,493623.0
2017-02-01 14:20:00,56.44,56.48,56.31,56.34,364030.0,44.7307,44.7624,44.6277,44.6514,364030.0
2017-02-01 14:30:00,56.35,56.35,56.08,56.18,515079.0,44.6594,44.6594,44.4454,44.5246,515079.0
2017-02-01 14:40:00,56.18,56.18,55.93,55.97,497682.0,44.5246,44.5246,44.3265,44.3582,497682.0
2017-02-01 14:50:00,55.98,55.98,55.77,55.86,605947.0,44.3661,44.3661,44.1997,44.271,605947.0
2017-02-01 15:00:00,55.86,56.01,55.85,55.89,553014.0,44.271,44.3899,44.2631,44.2948,553014.0
2017-02-01 15:10:00,55.88,55.97,55.87,55.91,364914.0,44.2869,44.3582,44.2789,44.3106,364914.0
2017-02-01 15:20:00,55.92,56.01,55.91,55.99,354392.0,44.3186,44.3899,44.3106,44.374,354392.0
2017-02-01 15:30:00,55.99,56.03,55.98,56.02,344288.0,44.374,44.4057,44.3661,44.3978,344288.0
2017-02-01 15:40:00,56.02,56.08,55.97,56.04,558638.0,44.3978,44.4454,44.3582,44.4137,558638.0
2017-02-01 15:50:00,56.04,56.05,55.87,55.91,871217.0,44.4137,44.4216,44.2789,44.3106,871217.0
2017-02-02 09:30:00,55.56,55.75,55.4,55.48,676565.0,44.0333,44.1838,43.9065,43.9699,676565.0
2017-02-02 09:40:00,55.48,55.71,55.41,55.69,344191.0,43.9699,44.1521,43.9144,44.1363,344191.0
2017-02-02 09:50:00,55.69,55.73,55.59,55.66,324736.0,44.1363,44.168,44.057,44.1125,324736.0
2017-02-02 10:00:00,55.66,55.79,55.66,55.78,476977.0,44.1125,44.2155,44.1125,44.2076,476977.0
2017-02-02 10:10:00,55.78,55.92,55.76,55.83,325532.0,44.2076,44.3186,44.1918,44.2472,325532.0
2017-02-02 10:20:00,55.83,55.84,55.72,55.75,548969.0,44.2472,44.2552,44.1601,44.1838,548969.0
2017-02-02 10:30:00,55.76,55.78,55.6,55.65,260990.0,44.1918,44.2076,44.065,44.1046,260990.0
2017-02-02 10:40:00,55.66,55.72,55.64,55.7,184986.0,44.1125,44.1601,44.0967,44.1442,184986.0
2017-02-02 10:50:00,55.7,55.91,55.68,55.91,244735.0,44.1442,44.3106,44.1284,44.3106,244735.0
2017-02-02 11:00:00,55.91,55.96,55.85,55.86,248995.0,44.3106,44.3503,44.2631,44.271,248995.0
2017-02-02 11:10:00,55.87,55.92,55.74,55.75,295170.0,44.2789,44.3186,44.1759,44.1838,295170.0
2017-02-02 11:20:00,55.74,55.77,55.7,55.71,322673.0,44.1759,44.1997,44.1442,44.1521,322673.0
2017-02-02 11:30:00,55.71,55.72,55.63,55.7,161125.0,44.1521,44.1601,44.0887,44.1442,161125.0
2017-02-02 11:40:00,55.69,55.72,55.6,55.6,216166.0,44.1363,44.1601,44.065,44.065,216166.0
2017-02-02 11:50:00,55.61,55.61,55.51,55.51,231959.0,44.0729,44.0729,43.9936,43.9936,231959.0
2017-02-02 12:00:00,55.52,55.56,55.48,55.54,154541.0,44.0016,44.0333,43.9699,44.0174,154541.0
2017-02-02 12:10:00,55.55,55.58,55.53,55.56,177545.0,44.0253,44.0491,44.0095,44.0333,177545.0
2017-02-02 12:20:00,55.56,55.57,55.54,55.55,205662.0,44.0333,44.0412,44.0174,44.0253,205662.0
2017-02-02 12:30:00,55.55,55.68,55.55,55.68,159018.0,44.0253,44.1284,44.0253,44.1284,159018.0
2017-02-02 12:40:00,55.68,55.78,55.67,55.71,282837.0,44.1284,44.2076,44.1204,44.1521,282837.0
2017-02-02 12:50:00,55.71,55.76,55.67,55.76,114283.0,44.1521,44.1918,44.1204,44.1918,114283.0
2017-02-02 13:00:00,55.76,55.78,55.71,55.77,122293.0,44.1918,44.2076,44.1521,44.1997,122293.0
2017-02-02 13:10:00,55.78,55.8,55.73,55.75,111909.0,44.2076,44.2235,44.168,44.1838,111909.0
2017-02-02 13:20:00,55.74,55.76,55.69,55.72,118281.0,44.1759,44.1918,44.1363,44.1601,118281.0
2017-02-02 13:30:00,55.71,55.73,55.67,55.71,112913.0,44.1521,44.168,44.1204,44.1521,112913.0
2017-02-02 13:40:00,55.72,55.85,55.71,55.76,208431.0,44.1601,44.2631,44.1521,44.1918,208431.0
2017-02-02 13:50:00,55.77,55.86,55.76,55.8,165615.0,44.1997,44.271,44.1918,44.2235,165615.0
2017-02-02 14:00:00,55.81,55.82,55.74,55.76,134192.0,44.2314,44.2393,44.1759,44.1918,134192.0
2017-02-02 14:10:00,55.77,55.78,55.65,55.66,161029.0,44.1997,44.2076,44.1046,44.1125,161029.0
2017-02-02 14:20:00,55.66,55.67,55.57,55.61,252050.0,44.1125,44.1204,44.0412,44.0729,252050.0
2017-02-02 14:30:00,55.6,55.72,55.6,55.72,263727.0,44.065,44.1601,44.065,44.1601,263727.0
2017-02-02 14:40:00,55.72,55.72,55.6,55.6,213033.0,44.1601,44.1601,44.065,44.065,213033.0
2017-02-02 14:50:00,55.61,55.67,55.6,55.65,160072.0,44.0729,44.1204,44.065,44.1046,160072.0
2017-02-02 15:00:00,55.65,55.7,55.61,55.63,436826.0,44.1046,44.1442,44.0729,44.0887,436826.0
2017-02-02 15:10:00,55.62,55.75,55.62,55.74,290447.0,44.0808,44.1838,44.0808,44.1759,290447.0
2017-02-02 15:20:00,55.75,55.85,55.74,55.82,293986.0,44.1838,44.2631,44.1759,44.2393,293986.0
2017-02-02 15:30:00,55.82,55.87,55.78,55.79,517594.0,44.2393,44.2789,44.2076,44.2155,517594.0
2017-02-02 15:40:00,55.79,55.81,55.76,55.79,490879.0,44.2155,44.2314,44.1918,44.2155,490879.0
2017-02-02 15:50:00,55.79,55.8,55.75,55.76,819397.0,44.2155,44.2235,44.1838,44.1918,819397.0
2017-02-03 09:30:00,56.88,56.88,56.51,56.69,901474.0,45.0794,45.0794,44.7862,44.9288,901474.0
2017-02-03 09:40:00,56.7,56.74,56.43,56.7,509551.0,44.9367,44.9684,44.7228,44.9367,509551.0
2017-02-03 09:50:00,56.7,56.86,56.7,56.84,598775.0,44.9367,45.0636,44.9367,45.0477,598775.0
2017-02-03 10:00:00,56.84,56.89,56.8,56.86,924916.0,45.0477,45.0873,45.016,45.0636,924916.0
2017-02-03 10:10:00,56.86,56.87,56.64,56.77,356802.0,45.0636,45.0715,44.8892,44.9922,356802.0
2017-02-03 10:20:00,56.77,56.87,56.75,56.8,1048680.0,44.9922,45.0715,44.9764,45.016,1048680.0
2017-02-03 10:30:00,56.81,56.81,56.74,56.78,433579.0,45.0239,45.0239,44.9684,45.0001,433579.0
2017-02-03 10:40:00,56.78,56.91,56.75,56.91,387906.0,45.0001,45.1032,44.9764,45.1032,387906.0
2017-02-03 10:50:00,56.91,57.0,56.87,56.97,490762.0,45.1032,45.1745,45.0715,45.1507,490762.0
2017-02-03 11:00:00,56.97,57.18,56.96,57.15,726815.0,45.1507,45.3172,45.1428,45.2934,726815.0
2017-02-03 11:10:00,57.15,57.25,57.12,57.18,343147.0,45.2934,45.3726,45.2696,45.3172,343147.0
2017-02-03 11:20:00,57.19,57.21,56.97,56.99,285060.0,45.3251,45.3409,45.1507,45.1666,285060.0
2017-02-03 11:30:00,56.99,57.06,56.98,57.05,293685.0,45.1666,45.2221,45.1587,45.2141,293685.0
2017-02-03 11:40:00,57.03,57.05,56.95,57.04,327390.0,45.1983,45.2141,45.1349,45.2062,327390.0
2017-02-03 11:50:00,57.03,57.05,56.87,56.92,179880.0,45.1983,45.2141,45.0715,45.1111,179880.0
2017-02-03 12:00:00,56.93,57.02,56.93,56.99,240621.0,45.119,45.1904,45.119,45.1666,240621.0
2017-02-03 12:10:00,57.0,57.0,56.93,56.95,209977.0,45.1745,45.1745,45.119,45.1349,209977.0
2017-02-03 12:20:00,56.96,57.03,56.93,56.96,328300.0,45.1428,45.1983,45.119,45.1428,328300.0
2017-02-03 12:30:00,56.95,57.02,56.95,57.01,160588.0,45.1349,45.1904,45.1349,45.1824,160588.0
2017-02-03 12:40:00,57.0,57.03,56.98,57.02,88419.0,45.1745,45.1983,45.1587,45.1904,88419.0
2017-02-03 12:50:00,57.03,57.05,56.98,56.99,117012.0,45.1983,45.2141,45.1587,45.1666,117012.0
2017-02-03 13:00:00,56.99,57.02,56.96,56.97,139307.0,45.1666,45.1904,45.1428,45.1507,139307.0
2017-02-03 13:10:00,56.97,57.08,56.96,57.05,205956.0,45.1507,45.2379,45.1428,45.2141,205956.0
2017-02-03 13:20:00,57.07,57.09,56.97,56.99,147882.0,45.23,45.2458,45.1507,45.1666,147882.0
2017-02-03 13:30:00,57.0,57.0,56.93,56.98,176456.0,45.1745,45.1745,45.119,45.1587,176456.0
2017-02-03 13:40:00,56.98,57.0,56.94,56.96,457975.0,45.1587,45.1745,45.127,45.1428,457975.0
2017-02-03 13:50:00,56.96,57.01,56.88,56.89,262610.0,45.1428,45.1824,45.0794,45.0873,262610.0
2017-02-03 14:00:00,56.9,57.0,56.89,56.99,255932.0,45.0953,45.1745,45.0873,45.1666,255932.0
2017-02-03 14:10:00,57.0,57.03,56.98,57.02,196472.0,45.1745,45.1983,45.1587,45.1904,196472.0
2017-02-03 14:20:00,57.02,57.05,57.01,57.03,285491.0,45.1904,45.2141,45.1824,45.1983,285491.0
2017-02-03 14:30:00,57.04,57.13,57.02,57.13,383702.0,45.2062,45.2775,45.1904,45.2775,383702.0
2017-02-03 14:40:00,57.14,57.24,57.13,57.24,534521.0,45.2855,45.3647,45.2775,45.3647,534521.0
2017-02-03 14:50:00,57.23,57.29,57.21,57.22,491429.0,45.3568,45.4043,45.3409,45.3489,491429.0
2017-02-03 15:00:00,57.23,57.25,57.16,57.19,380840.0,45.3568,45.3726,45.3013,45.3251,380840.0
2017-02-03 15:10:00,57.2,57.21,57.13,57.2,500087.0,45.333,45.3409,45.2775,45.333,500087.0
2017-02-03 15:20:00,57.2,57.2,57.13,57.14,444297.0,45.333,45.333,45.2775,45.2855,444297.0
2017-02-03 15:30:00,57.14,57.17,57.09,57.17,678741.0,45.2855,45.3092,45.2458,45.3092,678741.0
2017-02-03 15:40:00,57.17,57.26,57.16,57.18,765849.0,45.3092,45.3806,45.3013,45.3172,765849.0
2017-02-03 15:50:00,57.18,57.27,57.11,57.26,2136916.0,45.3172,45.3885,45.2617,45.3806,2136916.0
2017-02-06 09:30:00,57.08,57.26,56.92,57.23,1034013.0,45.2379,45.3806,45.1111,45.3568,1034013.0
2017-02-06 09:40:00,57.22,57.29,57.07,57.17,396310.0,45.3489,45.4043,45.23,45.3092,396310.0
2017-02-06 09:50:00,57.16,57.34,57.16,57.3,481336.0,45.3013,45.444,45.3013,45.4123,481336.0
2017-02-06 10:00:00,57.3,57.37,57.23,57.3,261177.0,45.4123,45.4677,45.3568,45.4123,261177.0
2017-02-06 10:10:00,57.31,57.41,57.27,57.4,195783.0,45.4202,45.4994,45.3885,45.4915,195783.0
2017-02-06 10:20:00,57.4,57.41,57.27,57.27,262876.0,45.4915,45.4994,45.3885,45.3885,262876.0
2017-02-06 10:30:00,57.27,57.28,57.08,57.12,295065.0,45.3885,45.3964,45.2379,45.2696,295065.0
2017-02-06 10:40:00,57.11,57.11,56.96,56.98,395501.0,45.2617,45.2617,45.1428,45.1587,395501.0
2017-02-06 10:50:00,56.98,57.02,56.93,56.93,262543.0,45.1587,45.1904,45.119,45.119,262543.0
2017-02-06 11:00:00,56.93,57.01,56.91,57.0,223520.0,45.119,45.1824,45.1032,45.1745,223520.0
2017-02-06 11:10:00,56.99,57.03,56.91,56.91,224626.0,45.1666,45.1983,45.1032,45.1032,224626.0
2017-02-06 11:20:00,56.92,57.01,56.9,56.98,212402.0,45.1111,45.1824,45.0953,45.1587,212402.0
2017-02-06 11:30:00,56.99,57.07,56.98,57.02,203247.0,45.1666,45.23,45.1587,45.1904,203247.0
2017-02-06 11:40:00,57.02,57.04,56.93,56.94,154193.0,45.1904,45.2062,45.119,45.127,154193.0
2017-02-06 11:50:00,56.94,56.94,56.86,56.89,159989.0,45.127,45.127,45.0636,45.0873,159989.0
2017-02-06 12:00:00,56.88,56.92,56.86,56.92,112970.0,45.0794,45.1111,45.0636,45.1111,112970.0
2017-02-06 12:10:00,56.93,56.97,56.91,56.96,221632.0,45.119,45.1507,45.1032,45.1428,221632.0
2017-02-06 12:20:00,56.96,56.97,56.93,56.95,151413.0,45.1428,45.1507,45.119,45.1349,151413.0
2017-02-06 12:30:00,56.95,56.95,56.86,56.88,138909.0,45.1349,45.1349,45.0636,45.0794,138909.0
2017-02-06 12:40:00,56.87,56.93,56.83,56.84,129410.0,45.0715,45.119,45.0398,45.0477,129410.0
2017-02-06 12:50:00,56.84,56.86,56.78,56.8,151249.0,45.0477,45.0636,45.0001,45.016,151249.0
2017-02-06 13:00:00,56.8,56.83,56.76,56.82,180021.0,45.016,45.0398,44.9843,45.0319,180021.0
2017-02-06 13:10:00,56.81,56.82,56.76,56.8,143682.0,45.0239,45.0319,44.9843,45.016,143682.0
2017-02-06 13:20:00,56.79,56.87,56.79,56.86,108594.0,45.0081,45.0715,45.0081,45.0636,108594.0
2017-02-06 13:30:00,56.86,56.87,56.8,56.82,179732.0,45.0636,45.0715,45.016,45.0319,179732.0
2017-02-06 13:40:00,56.82,56.85,56.79,56.83,126024.0,45.0319,45.0556,45.0081,45.0398,126024.0
2017-02-06 13:50:00,56.83,56.94,56.82,56.91,196450.0,45.0398,45.127,45.0319,45.1032,196450.0
2017-02-06 14:00:00,56.91,56.93,56.84,56.87,133335.0,45.1032,45.119,45.0477,45.0715,133335.0
2017-02-06 14:10:00,56.87,56.93,56.84,56.86,148204.0,45.0715,45.119,45.0477,45.0636,148204.0
2017-02-06 14:20:00,56.85,56.86,56.79,56.8,144868.0,45.0556,45.0636,45.0081,45.016,144868.0
2017-02-06 14:30:00,56.8,56.84,56.79,56.82,110450.0,45.016,45.0477,45.0081,45.0319,110450.0
2017-02-06 14:40:00,56.82,56.84,56.79,56.8,167783.0,45.0319,45.0477,45.0081,45.016,167783.0
2017-02-06 14:50:00,56.81,56.86,56.79,56.81,181974.0,45.0239,45.0636,45.0081,45.0239,181974.0
2017-02-06 15:00:00,56.82,56.83,56.71,56.72,331287.0,45.0319,45.0398,44.9447,44.9526,331287.0
2017-02-06 15:10:00,56.73,56.75,56.67,56.69,419559.0,44.9605,44.9764,44.913,44.9288,419559.0
2017-02-06 15:20:00,56.69,56.71,56.61,56.64,379907.0,44.9288,44.9447,44.8654,44.8892,379907.0
2017-02-06 15:30:00,56.64,56.65,56.59,56.65,495833.0,44.8892,44.8971,44.8496,44.8971,495833.0
2017-02-06 15:40:00,56.65,56.67,56.52,56.53,975823.0,44.8971,44.913,44.7941,44.802,975823.0
2017-02-06 15:50:00,56.53,56.57,56.49,56.56,1759739.0,44.802,44.8337,44.7703,44.8258,1759739.0
2017-02-07 09:30:00,56.86,56.93,56.73,56.87,654134.0,45.0636,45.119,44.9605,45.0715,654134.0
2017-02-07 09:40:00,56.87,57.05,56.81,57.05,583142.0,45.0715,45.2141,45.0239,45.2141,583142.0
2017-02-07 09:50:00,57.04,57.19,56.94,57.14,500531.0,45.2062,45.3251,45.127,45.2855,500531.0
2017-02-07 10:00:00,57.13,57.16,56.99,57.05,607407.0,45.2775,45.3013,45.1666,45.2141,607407.0
2017-02-07 10:10:00,57.04,57.06,56.86,56.87,407233.0,45.2062,45.2221,45.0636,45.0715,407233.0
2017-02-07 10:20:00,56.87,56.87,56.76,56.77,193577.0,45.0715,45.0715,44.9843,44.9922,193577.0
2017-02-07 10:30:00,56.78,56.78,56.59,56.64,399036.0,45.0001,45.0001,44.8496,44.8892,399036.0
2017-02-07 10:40:00,56.65,56.76,56.64,56.73,236023.0,44.8971,44.9843,44.8892,44.9605,236023.0
2017-02-07 10:50:00,56.73,56.78,56.66,56.68,138772.0,44.9605,45.0001,44.905,44.9209,138772.0
2017-02-07 11:00:00,56.68,56.83,56.67,56.73,197007.0,44.9209,45.0398,44.913,44.9605,197007.0
2017-02-07 11:10:00,56.72,56.73,56.61,56.61,165904.0,44.9526,44.9605,44.8654,44.8654,165904.0
2017-02-07 11:20:00,56.61,56.62,56.53,56.59,244276.0,44.8654,44.8733,44.802,44.8496,244276.0
2017-02-07 11:30:00,56.59,56.65,56.58,56.63,168007.0,44.8496,44.8971,44.8416,44.8813,168007.0
2017-02-07 11:40:00,56.63,56.63,56.56,56.61,380538.0,44.8813,44.8813,44.8258,44.8654,380538.0
2017-02-07 11:50:00,56.61,56.63,56.5,56.5,151590.0,44.8654,44.8813,44.7782,44.7782,151590.0
2017-02-07 12:00:00,56.5,56.57,56.5,56.53,153208.0,44.7782,44.8337,44.7782,44.802,153208.0
2017-02-07 12:10:00,56.54,56.55,56.47,56.52,183757.0,44.8099,44.8179,44.7545,44.7941,183757.0
2017-02-07 12:20:00,56.52,56.53,56.39,56.4,160787.0,44.7941,44.802,44.6911,44.699,160787.0
2017-02-07 12:30:00,56.41,56.52,56.37,56.5,119090.0,44.7069,44.7941,44.6752,44.7782,119090.0
2017-02-07 12:40:00,56.51,56.51,56.41,56.42,108745.0,44.7862,44.7862,44.7069,44.7148,108745.0
2017-02-07 12:50:00,56.41,56.46,56.33,56.35,157918.0,44.7069,44.7465,44.6435,44.6594,157918.0
2017-02-07 13:00:00,56.35,56.38,56.31,56.34,150753.0,44.6594,44.6831,44.6277,44.6514,150753.0
2017-02-07 13:10:00,56.34,56.37,56.28,56.29,464660.0,44.6514,44.6752,44.6039,44.6118,464660.0
2017-02-07 13:20:00,56.29,56.38,56.28,56.35,148572.0,44.6118,44.6831,44.6039,44.6594,148572.0
2017-02-07 13:30:00,56.36,56.37,56.3,56.3,368094.0,44.6673,44.6752,44.6197,44.6197,368094.0
2017-02-07 13:40:00,56.31,56.33,56.29,56.3,146890.0,44.6277,44.6435,44.6118,44.6197,146890.0
2017-02-07 13:50:00,56.3,56.33,56.29,56.3,231143.0,44.6197,44.6435,44.6118,44.6197,231143.0
2017-02-07 14:00:00,56.31,56.34,56.29,56.33,206760.0,44.6277,44.6514,44.6118,44.6435,206760.0
2017-02-07 14:10:00,56.34,56.41,56.33,56.41,213988.0,44.6514,44.7069,44.6435,44.7069,213988.0
2017-02-07 14:20:00,56.4,56.42,56.38,56.4,178927.0,44.699,44.7148,44.6831,44.699,178927.0
2017-02-07 14:30:00,56.4,56.41,56.31,56.31,157354.0,44.699,44.7069,44.6277,44.6277,157354.0
2017-02-07 14:40:00,56.31,56.33,56.28,56.3,369440.0,44.6277,44.6435,44.6039,44.6197,369440.0
2017-02-07 14:50:00,56.31,56.33,56.29,56.31,116496.0,44.6277,44.6435,44.6118,44.6277,116496.0
2017-02-07 15:00:00,56.3,56.42,56.3,56.38,439155.0,44.6197,44.7148,44.6197,44.6831,439155.0
2017-02-07 15:10:00,56.39,56.39,56.35,56.36,358969.0,44.6911,44.6911,44.6594,44.6673,358969.0
2017-02-07 15:20:00,56.37,56.37,56.28,56.3,703229.0,44.6752,44.6752,44.6039,44.6197,703229.0
2017-02-07 15:30:00,56.29,56.31,56.26,56.31,396428.0,44.6118,44.6277,44.588,44.6277,396428.0
2017-02-07 15:40:00,56.3,56.33,56.28,56.3,627405.0,44.6197,44.6435,44.6039,44.6197,627405.0
2017-02-07 15:50:00,56.3,56.33,56.28,56.32,1075961.0,44.6197,44.6435,44.6039,44.6356,1075961.0
2017-02-08 09:30:00,56.21,56.21,55.73,55.81,1162449.0,44.5484,44.5484,44.168,44.2314,1162449.0
2017-02-08 09:40:00,55.81,55.94,55.59,55.59,553203.0,44.2314,44.3344,44.057,44.057,553203.0
2017-02-08 09:50:00,55.59,55.71,55.53,55.66,650366.0,44.057,44.1521,44.0095,44.1125,650366.0
2017-02-08 10:00:00,55.66,55.7,55.58,55.58,716169.0,44.1125,44.1442,44.0491,44.0491,716169.0
2017-02-08 10:10:00,55.58,55.68,55.45,55.51,772590.0,44.0491,44.1284,43.9461,43.9936,772590.0
2017-02-08 10:20:00,55.5,55.52,55.39,55.4,514379.0,43.9857,44.0016,43.8985,43.9065,514379.0
2017-02-08 10:30:00,55.4,55.48,55.19,55.22,772270.0,43.9065,43.9699,43.74,43.7638,772270.0
2017-02-08 10:40:00,55.22,55.32,55.21,55.22,884315.0,43.7638,43.843,43.7559,43.7638,884315.0
2017-02-08 10:50:00,55.23,55.36,55.16,55.35,746787.0,43.7717,43.8747,43.7162,43.8668,746787.0
2017-02-08 11:00:00,55.36,55.49,55.32,55.43,414327.0,43.8747,43.9778,43.843,43.9302,414327.0
2017-02-08 11:10:00,55.43,55.65,55.43,55.64,737218.0,43.9302,44.1046,43.9302,44.0967,737218.0
2017-02-08 11:20:00,55.64,55.74,55.58,55.58,411132.0,44.0967,44.1759,44.0491,44.0491,411132.0
2017-02-08 11:30:00,55.58,55.65,55.55,55.57,299842.0,44.0491,44.1046,44.0253,44.0412,299842.0
2017-02-08 11:40:00,55.57,55.63,55.47,55.48,179030.0,44.0412,44.0887,43.9619,43.9699,179030.0
2017-02-08 11:50:00,55.47,55.53,55.41,55.41,209656.0,43.9619,44.0095,43.9144,43.9144,209656.0
2017-02-08 12:00:00,55.41,55.56,55.4,55.54,144198.0,43.9144,44.0333,43.9065,44.0174,144198.0
2017-02-08 12:10:00,55.54,55.56,55.47,55.5,123125.0,44.0174,44.0333,43.9619,43.9857,123125.0
2017-02-08 12:20:00,55.5,55.56,55.49,55.54,165249.0,43.9857,44.0333,43.9778,44.0174,165249.0
2017-02-08 12:30:00,55.55,55.58,55.49,55.52,218324.0,44.0253,44.0491,43.9778,44.0016,218324.0
2017-02-08 12:40:00,55.52,55.52,55.47,55.52,175268.0,44.0016,44.0016,43.9619,44.0016,175268.0
2017-02-08 12:50:00,55.51,55.55,55.5,55.55,151209.0,43.9936,44.0253,43.9857,44.0253,151209.0
2017-02-08 13:00:00,55.55,55.64,55.53,55.58,175834.0,44.0253,44.0967,44.0095,44.0491,175834.0
2017-02-08 13:10:00,55.59,55.6,55.51,55.58,187954.0,44.057,44.065,43.9936,44.0491,187954.0
2017-02-08 13:20:00,55.58,55.72,55.56,55.7,181604.0,44.0491,44.1601,44.0333,44.1442,181604.0
2017-02-08 13:30:00,55.7,55.76,55.7,55.76,160972.0,44.1442,44.1918,44.1442,44.1918,160972.0
2017-02-08 13:40:00,55.76,55.77,55.67,55.74,188022.0,44.1918,44.1997,44.1204,44.1759,188022.0
2017-02-08 13:50:00,55.75,55.82,55.74,55.79,253092.0,44.1838,44.2393,44.1759,44.2155,253092.0
2017-02-08 14:00:00,55.78,55.79,55.69,55.71,142998.0,44.2076,44.2155,44.1363,44.1521,142998.0
2017-02-08 14:10:00,55.71,55.79,55.7,55.75,406589.0,44.1521,44.2155,44.1442,44.1838,406589.0
2017-02-08 14:20:00,55.75,55.78,55.71,55.73,160938.0,44.1838,44.2076,44.1521,44.168,160938.0
2017-02-08 14:30:00,55.73,55.73,55.67,55.69,185999.0,44.168,44.168,44.1204,44.1363,185999.0
2017-02-08 14:40:00,55.69,55.73,55.67,55.68,234856.0,44.1363,44.168,44.1204,44.1284,234856.0
2017-02-08 14:50:00,55.68,55.7,55.64,55.64,266137.0,44.1284,44.1442,44.0967,44.0967,266137.0
2017-02-08 15:00:00,55.64,55.71,55.63,55.69,291270.0,44.0967,44.1521,44.0887,44.1363,291270.0
2017-02-08 15:10:00,55.69,55.71,55.67,55.68,543370.0,44.1363,44.1521,44.1204,44.1284,543370.0
2017-02-08 15:20:00,55.69,55.69,55.63,55.69,442125.0,44.1363,44.1363,44.0887,44.1363,442125.0
2017-02-08 15:30:00,55.69,55.69,55.65,55.68,382803.0,44.1363,44.1363,44.1046,44.1284,382803.0
2017-02-08 15:40:00,55.67,55.74,55.66,55.7,796006.0,44.1204,44.1759,44.1125,44.1442,796006.0
2017-02-08 15:50:00,55.7,55.7,55.61,55.63,776595.0,44.1442,44.1442,44.0729,44.0887,776595.0
2017-02-09 09:30:00,55.98,56.02,55.81,55.87,608187.0,44.3661,44.3978,44.2314,44.2789,608187.0
2017-02-09 09:40:00,55.88,55.98,55.71,55.72,752171.0,44.2869,44.3661,44.1521,44.1601,752171.0
2017-02-09 09:50:00,55.71,55.92,55.67,55.87,585752.0,44.1521,44.3186,44.1204,44.2789,585752.0
2017-02-09 10:00:00,55.88,56.0,55.86,55.95,464854.0,44.2869,44.382,44.271,44.3423,464854.0
2017-02-09 10:10:00,55.94,56.01,55.88,55.98,210462.0,44.3344,44.3899,44.2869,44.3661,210462.0
2017-02-09 10:20:00,55.98,56.12,55.97,56.08,403099.0,44.3661,44.4771,44.3582,44.4454,403099.0
2017-02-09 10:30:00,56.08,56.24,56.08,56.17,440540.0,44.4454,44.5722,44.4454,44.5167,440540.0
2017-02-09 10:40:00,56.18,56.29,56.14,56.26,679783.0,44.5246,44.6118,44.4929,44.588,679783.0
2017-02-09 10:50:00,56.25,56.38,56.24,56.3,438960.0,44.5801,44.6831,44.5722,44.6197,438960.0
2017-02-09 11:00:00,56.31,56.35,56.19,56.23,408740.0,44.6277,44.6594,44.5326,44.5643,408740.0
2017-02-09 11:10:00,56.23,56.38,56.21,56.31,184454.0,44.5643,44.6831,44.5484,44.6277,184454.0
2017-02-09 11:20:00,56.31,56.46,56.3,56.44,227214.0,44.6277,44.7465,44.6197,44.7307,227214.0
2017-02-09 11:30:00,56.45,56.46,56.29,56.33,331337.0,44.7386,44.7465,44.6118,44.6435,331337.0
2017-02-09 11:40:00,56.34,56.46,56.34,56.46,179908.0,44.6514,44.7465,44.6514,44.7465,179908.0
2017-02-09 11:50:00,56.46,56.53,56.42,56.53,402495.0,44.7465,44.802,44.7148,44.802,402495.0
2017-02-09 12:00:00,56.53,56.56,56.49,56.53,378806.0,44.802,44.8258,44.7703,44.802,378806.0
2017-02-09 12:10:00,56.54,56.56,56.47,56.49,301111.0,44.8099,44.8258,44.7545,44.7703,301111.0
2017-02-09 12:20:00,56.5,56.5,56.4,56.42,172444.0,44.7782,44.7782,44.699,44.7148,172444.0
2017-02-09 12:30:00,56.43,56.5,56.38,56.48,280579.0,44.7228,44.7782,44.6831,44.7624,280579.0
2017-02-09 12:40:00,56.48,56.52,56.44,56.47,200083.0,44.7624,44.7941,44.7307,44.7545,200083.0
2017-02-09 12:50:00,56.47,56.55,56.42,56.54,131320.0,44.7545,44.8179,44.7148,44.8099,131320.0
2017-02-09 13:00:00,56.54,56.57,56.51,56.53,158934.0,44.8099,44.8337,44.7862,44.802,158934.0
2017-02-09 13:10:00,56.53,56.56,56.51,56.55,207712.0,44.802,44.8258,44.7862,44.8179,207712.0
2017-02-09 13:20:00,56.54,56.55,56.49,56.53,216067.0,44.8099,44.8179,44.7703,44.802,216067.0
2017-02-09 13:30:00,56.54,56.54,56.49,56.51,250793.0,44.8099,44.8099,44.7703,44.7862,250793.0
2017-02-09 13:40:00,56.51,56.56,56.5,56.56,193055.0,44.7862,44.8258,44.7782,44.8258,193055.0
2017-02-09 13:50:00,56.55,56.6,56.53,56.6,195452.0,44.8179,44.8575,44.802,44.8575,195452.0
2017-02-09 14:00:00,56.59,56.62,56.54,56.56,210961.0,44.8496,44.8733,44.8099,44.8258,210961.0
2017-02-09 14:10:00,56.56,56.6,56.53,56.53,190124.0,44.8258,44.8575,44.802,44.802,190124.0
2017-02-09 14:20:00,56.54,56.59,56.53,56.55,205376.0,44.8099,44.8496,44.802,44.8179,205376.0
2017-02-09 14:30:00,56.56,56.63,56.53,56.63,226624.0,44.8258,44.8813,44.802,44.8813,226624.0
2017-02-09 14:40:00,56.62,56.66,56.61,56.64,263314.0,44.8733,44.905,44.8654,44.8892,263314.0
2017-02-09 14:50:00,56.63,56.67,56.61,56.63,214649.0,44.8813,44.913,44.8654,44.8813,214649.0
2017-02-09 15:00:00,56.63,56.68,56.63,56.68,365876.0,44.8813,44.9209,44.8813,44.9209,365876.0
2017-02-09 15:10:00,56.68,56.73,56.65,56.66,456708.0,44.9209,44.9605,44.8971,44.905,456708.0
2017-02-09 15:20:00,56.66,56.71,56.64,56.68,535173.0,44.905,44.9447,44.8892,44.9209,535173.0
2017-02-09 15:30:00,56.68,56.71,56.64,56.69,435079.0,44.9209,44.9447,44.8892,44.9288,435079.0
2017-02-09 15:40:00,56.69,56.72,56.67,56.72,603134.0,44.9288,44.9526,44.913,44.9526,603134.0
2017-02-09 15:50:00,56.71,56.77,56.68,56.73,1132136.0,44.9447,44.9922,44.9209,44.9605,1132136.0
2017-02-10 09:30:00,57.02,57.02,56.76,56.78,600773.0,45.1904,45.1904,44.9843,45.0001,600773.0
2017-02-10 09:40:00,56.79,56.86,56.68,56.82,431799.0,45.0081,45.0636,44.9209,45.0319,431799.0
2017-02-10 09:50:00,56.82,56.85,56.68,56.83,340539.0,45.0319,45.0556,44.9209,45.0398,340539.0
2017-02-10 10:00:00,56.83,56.86,56.72,56.85,395516.0,45.0398,45.0636,44.9526,45.0556,395516.0
2017-02-10 10:10:00,56.84,56.88,56.79,56.85,363124.0,45.0477,45.0794,45.0081,45.0556,363124.0
2017-02-10 10:20:00,56.84,56.87,56.81,56.82,298020.0,45.0477,45.0715,45.0239,45.0319,298020.0
2017-02-10 10:30:00,56.82,56.96,56.81,56.95,346181.0,45.0319,45.1428,45.0239,45.1349,346181.0
2017-02-10 10:40:00,56.95,57.0,56.93,56.94,269465.0,45.1349,45.1745,45.119,45.127,269465.0
2017-02-10 10:50:00,56.93,56.95,56.85,56.89,295016.0,45.119,45.1349,45.0556,45.0873,295016.0
2017-02-10 11:00:00,56.9,56.9,56.84,56.85,392262.0,45.0953,45.0953,45.0477,45.0556,392262.0
2017-02-10 11:10:00,56.84,56.94,56.82,56.92,244332.0,45.0477,45.127,45.0319,45.1111,244332.0
2017-02-10 11:20:00,56.92,56.93,56.87,56.9,267832.0,45.1111,45.119,45.0715,45.0953,267832.0
2017-02-10 11:30:00,56.89,56.92,56.86,56.88,491098.0,45.0873,45.1111,45.0636,45.0794,491098.0
2017-02-10 11:40:00,56.87,56.91,56.85,56.86,278572.0,45.0715,45.1032,45.0556,45.0636,278572.0
2017-02-10 11:50:00,56.85,56.86,56.79,56.8,271535.0,45.0556,45.0636,45.0081,45.016,271535.0
2017-02-10 12:00:00,56.8,56.85,56.75,56.84,115409.0,45.016,45.0556,44.9764,45.0477,115409.0
2017-02-10 12:10:00,56.84,56.84,56.78,56.8,107263.0,45.0477,45.0477,45.0001,45.016,107263.0
2017-02-10 12:20:00,56.8,56.83,56.79,56.79,88494.0,45.016,45.0398,45.0081,45.0081,88494.0
2017-02-10 12:30:00,56.79,56.83,56.77,56.77,151364.0,45.0081,45.0398,44.9922,44.9922,151364.0
2017-02-10 12:40:00,56.76,56.78,56.74,56.77,86786.0,44.9843,45.0001,44.9684,44.9922,86786.0
2017-02-10 12:50:00,56.77,56.78,56.69,56.69,172149.0,44.9922,45.0001,44.9288,44.9288,172149.0
2017-02-10 13:00:00,56.69,56.78,56.66,56.76,127676.0,44.9288,45.0001,44.905,44.9843,127676.0
2017-02-10 13:10:00,56.75,56.83,56.74,56.74,294879.0,44.9764,45.0398,44.9684,44.9684,294879.0
2017-02-10 13:20:00,56.75,56.8,56.73,56.79,105924.0,44.9764,45.016,44.9605,45.0081,105924.0
2017-02-10 13:30:00,56.8,56.86,56.77,56.82,121535.0,45.016,45.0636,44.9922,45.0319,121535.0
2017-02-10 13:40:00,56.83,57.03,56.83,57.03,364265.0,45.0398,45.1983,45.0398,45.1983,364265.0
2017-02-10 13:50:00,57.03,57.04,56.88,56.89,217808.0,45.1983,45.2062,45.0794,45.0873,217808.0
2017-02-10 14:00:00,56.9,56.94,56.83,56.92,136197.0,45.0953,45.127,45.0398,45.1111,136197.0
2017-02-10 14:10:00,56.92,56.98,56.91,56.95,152914.0,45.1111,45.1587,45.1032,45.1349,152914.0
2017-02-10 14:20:00,56.95,56.98,56.9,56.92,151348.0,45.1349,45.1587,45.0953,45.1111,151348.0
2017-02-10 14:30:00,56.92,56.93,56.85,56.91,278819.0,45.1111,45.119,45.0556,45.1032,278819.0
2017-02-10 14:40:00,56.9,56.95,56.89,56.94,155064.0,45.0953,45.1349,45.0873,45.127,155064.0
2017-02-10 14:50:00,56.94,56.95,56.88,56.91,227747.0,45.127,45.1349,45.0794,45.1032,227747.0
2017-02-10 15:00:00,56.92,56.94,56.9,56.92,192078.0,45.1111,45.127,45.0953,45.1111,192078.0
2017-02-10 15:10:00,56.92,57.0,56.91,56.98,351062.0,45.1111,45.1745,45.1032,45.1587,351062.0
2017-02-10 15:20:00,56.98,57.01,56.94,57.01,245509.0,45.1587,45.1824,45.127,45.1824,245509.0
2017-02-10 15:30:00,57.01,57.01,56.95,56.98,374558.0,45.1824,45.1824,45.1349,45.1587,374558.0
2017-02-10 15:40:00,56.98,56.98,56.9,56.92,519333.0,45.1587,45.1587,45.0953,45.1111,519333.0
2017-02-10 15:50:00,56.93,56.96,56.85,56.87,675711.0,45.119,45.1428,45.0556,45.0715,675711.0
2017-02-13 09:30:00,57.07,57.32,56.89,57.31,643406.0,45.23,45.4281,45.0873,45.4202,643406.0
2017-02-13 09:40:00,57.32,57.39,57.23,57.32,363821.0,45.4281,45.4836,45.3568,45.4281,363821.0
2017-02-13 09:50:00,57.31,57.35,57.19,57.24,363566.0,45.4202,45.4519,45.3251,45.3647,363566.0
2017-02-13 10:00:00,57.25,57.4,57.21,57.39,429654.0,45.3726,45.4915,45.3409,45.4836,429654.0
2017-02-13 10:10:00,57.39,57.4,57.27,57.29,256360.0,45.4836,45.4915,45.3885,45.4043,256360.0
2017-02-13 10:20:00,57.28,57.31,57.15,57.19,259119.0,45.3964,45.4202,45.2934,45.3251,259119.0
2017-02-13 10:30:00,57.2,57.22,57.1,57.16,319533.0,45.333,45.3489,45.2538,45.3013,319533.0
2017-02-13 10:40:00,57.16,57.2,57.11,57.11,238746.0,45.3013,45.333,45.2617,45.2617,238746.0
2017-02-13 10:50:00,57.11,57.14,57.06,57.11,230654.0,45.2617,45.2855,45.2221,45.2617,230654.0
2017-02-13 11:00:00,57.12,57.27,57.12,57.23,423273.0,45.2696,45.3885,45.2696,45.3568,423273.0
2017-02-13 11:10:00,57.23,57.24,57.11,57.12,248992.0,45.3568,45.3647,45.2617,45.2696,248992.0
2017-02-13 11:20:00,57.12,57.18,57.06,57.14,270968.0,45.2696,45.3172,45.2221,45.2855,270968.0
2017-02-13 11:30:00,57.15,57.15,57.07,57.11,223386.0,45.2934,45.2934,45.23,45.2617,223386.0
2017-02-13 11:40:00,57.1,57.13,57.05,57.05,242403.0,45.2538,45.2775,45.2141,45.2141,242403.0
2017-02-13 11:50:00,57.06,57.08,57.01,57.03,189952.0,45.2221,45.2379,45.1824,45.1983,189952.0
2017-02-13 12:00:00,57.03,57.21,57.02,57.2,334868.0,45.1983,45.3409,45.1904,45.333,334868.0
2017-02-13 12:10:00,57.2,57.24,57.18,57.24,222175.0,45.333,45.3647,45.3172,45.3647,222175.0
2017-02-13 12:20:00,57.24,57.25,57.2,57.24,128469.0,45.3647,45.3726,45.333,45.3647,128469.0
2017-02-13 12:30:00,57.23,57.29,57.21,57.23,331499.0,45.3568,45.4043,45.3409,45.3568,331499.0
2017-02-13 12:40:00,57.23,57.24,57.21,57.22,165557.0,45.3568,45.3647,45.3409,45.3489,165557.0
2017-02-13 12:50:00,57.22,57.29,57.21,57.29,173535.0,45.3489,45.4043,45.3409,45.4043,173535.0
2017-02-13 13:00:00,57.29,57.29,57.22,57.26,219379.0,45.4043,45.4043,45.3489,45.3806,219379.0
2017-02-13 13:10:00,57.25,57.35,57.24,57.34,258513.0,45.3726,45.4519,45.3647,45.444,258513.0
2017-02-13 13:20:00,57.35,57.39,57.33,57.39,242312.0,45.4519,45.4836,45.436,45.4836,242312.0
2017-02-13 13:30:00,57.39,57.48,57.37,57.48,352292.0,45.4836,45.5549,45.4677,45.5549,352292.0
2017-02-13 13:40:00,57.48,57.52,57.4,57.46,637247.0,45.5549,45.5866,45.4915,45.5391,637247.0
2017-02-13 13:50:00,57.45,57.47,57.42,57.42,172444.0,45.5311,45.547,45.5074,45.5074,172444.0
2017-02-13 14:00:00,57.42,57.43,57.35,57.41,187058.0,45.5074,45.5153,45.4519,45.4994,187058.0
2017-02-13 14:10:00,57.42,57.43,57.31,57.35,195742.0,45.5074,45.5153,45.4202,45.4519,195742.0
2017-02-13 14:20:00,57.35,57.36,57.23,57.23,192688.0,45.4519,45.4598,45.3568,45.3568,192688.0
2017-02-13 14:30:00,57.23,57.24,57.16,57.17,241351.0,45.3568,45.3647,45.3013,45.3092,241351.0
2017-02-13 14:40:00,57.16,57.21,57.14,57.17,167560.0,45.3013,45.3409,45.2855,45.3092,167560.0
2017-02-13 14:50:00,57.17,57.2,57.1,57.11,238086.0,45.3092,45.333,45.2538,45.2617,238086.0
2017-02-13 15:00:00,57.11,57.15,57.08,57.13,281845.0,45.2617,45.2934,45.2379,45.2775,281845.0
2017-02-13 15:10:00,57.14,57.14,57.08,57.08,164186.0,45.2855,45.2855,45.2379,45.2379,164186.0
2017-02-13 15:20:00,57.09,57.09,57.03,57.08,206958.0,45.2458,45.2458,45.1983,45.2379,206958.0
2017-02-13 15:30:00,57.08,57.14,57.03,57.12,323569.0,45.2379,45.2855,45.1983,45.2696,323569.0
2017-02-13 15:40:00,57.12,57.15,57.1,57.14,414003.0,45.2696,45.2934,45.2538,45.2855,414003.0
2017-02-13 15:50:00,57.14,57.15,57.07,57.07,806200.0,45.2855,45.2934,45.23,45.23,806200.0
2017-02-14 09:30:00,57.12,57.28,57.04,57.26,461732.0,45.2696,45.3964,45.2062,45.3806,461732.0
2017-02-14 09:40:00,57.27,57.32,57.01,57.01,319283.0,45.3885,45.4281,45.1824,45.1824,319283.0
2017-02-14 09:50:00,57.01,57.1,56.99,57.08,319163.0,45.1824,45.2538,45.1666,45.2379,319163.0
2017-02-14 10:00:00,57.07,57.52,57.07,57.43,783240.0,45.23,45.5866,45.23,45.5153,783240.0
2017-02-14 10:10:00,57.43,57.71,57.43,57.7,763940.0,45.5153,45.7372,45.5153,45.7293,763940.0
2017-02-14 10:20:00,57.71,57.74,57.36,57.48,660614.0,45.7372,45.761,45.4598,45.5549,660614.0
2017-02-14 10:30:00,57.48,57.57,57.39,57.49,500483.0,45.5549,45.6263,45.4836,45.5628,500483.0
2017-02-14 10:40:00,57.48,57.65,57.46,57.65,320040.0,45.5549,45.6897,45.5391,45.6897,320040.0
2017-02-14 10:50:00,57.65,57.74,57.57,57.6,427720.0,45.6897,45.761,45.6263,45.65,427720.0
2017-02-14 11:00:00,57.6,57.64,57.41,57.46,314875.0,45.65,45.6817,45.4994,45.5391,314875.0
2017-02-14 11:10:00,57.47,57.68,57.46,57.68,312869.0,45.547,45.7134,45.5391,45.7134,312869.0
2017-02-14 11:20:00,57.69,57.71,57.6,57.67,275602.0,45.7214,45.7372,45.65,45.7055,275602.0
2017-02-14 11:30:00,57.67,57.69,57.55,57.55,281289.0,45.7055,45.7214,45.6104,45.6104,281289.0
2017-02-14 11:40:00,57.55,57.59,57.5,57.5,144659.0,45.6104,45.6421,45.5708,45.5708,144659.0
2017-02-14 11:50:00,57.5,57.59,57.46,57.54,167655.0,45.5708,45.6421,45.5391,45.6025,167655.0
2017-02-14 12:00:00,57.53,57.59,57.5,57.53,131490.0,45.5946,45.6421,45.5708,45.5946,131490.0
2017-02-14 12:10:00,57.54,57.54,57.46,57.48,209351.0,45.6025,45.6025,45.5391,45.5549,209351.0
2017-02-14 12:20:00,57.48,57.51,57.44,57.44,178929.0,45.5549,45.5787,45.5232,45.5232,178929.0
2017-02-14 12:30:00,57.44,57.58,57.43,57.54,252195.0,45.5232,45.6342,45.5153,45.6025,252195.0
2017-02-14 12:40:00,57.53,57.58,57.5,57.52,211353.0,45.5946,45.6342,45.5708,45.5866,211353.0
2017-02-14 12:50:00,57.52,57.67,57.52,57.65,275194.0,45.5866,45.7055,45.5866,45.6897,275194.0
2017-02-14 13:00:00,57.65,57.76,57.61,57.74,378596.0,45.6897,45.7768,45.658,45.761,378596.0
2017-02-14 13:10:00,57.75,57.82,57.65,57.66,309022.0,45.7689,45.8244,45.6897,45.6976,309022.0
2017-02-14 13:20:00,57.67,57.74,57.65,57.73,174747.0,45.7055,45.761,45.6897,45.7531,174747.0
2017-02-14 13:30:00,57.72,57.74,57.65,57.67,214975.0,45.7451,45.761,45.6897,45.7055,214975.0
2017-02-14 13:40:00,57.68,57.74,57.66,57.71,198268.0,45.7134,45.761,45.6976,45.7372,198268.0
2017-02-14 13:50:00,57.71,57.82,57.7,57.77,250045.0,45.7372,45.8244,45.7293,45.7848,250045.0
2017-02-14 14:00:00,57.77,57.85,57.72,57.82,307086.0,45.7848,45.8482,45.7451,45.8244,307086.0
2017-02-14 14:10:00,57.82,57.88,57.81,57.86,288414.0,45.8244,45.8719,45.8165,45.8561,288414.0
2017-02-14 14:20:00,57.86,57.89,57.82,57.86,272626.0,45.8561,45.8799,45.8244,45.8561,272626.0
2017-02-14 14:30:00,57.85,57.86,57.77,57.85,283277.0,45.8482,45.8561,45.7848,45.8482,283277.0
2017-02-14 14:40:00,57.85,57.92,57.81,57.87,290682.0,45.8482,45.9036,45.8165,45.864,290682.0
2017-02-14 14:50:00,57.87,57.89,57.83,57.88,259546.0,45.864,45.8799,45.8323,45.8719,259546.0
2017-02-14 15:00:00,57.88,57.92,57.86,57.86,307540.0,45.8719,45.9036,45.8561,45.8561,307540.0
2017-02-14 15:10:00,57.86,57.9,57.85,57.88,312960.0,45.8561,45.8878,45.8482,45.8719,312960.0
2017-02-14 15:20:00,57.88,57.95,57.87,57.94,374648.0,45.8719,45.9274,45.864,45.9195,374648.0
2017-02-14 15:30:00,57.93,57.98,57.92,57.98,589009.0,45.9116,45.9512,45.9036,45.9512,589009.0
2017-02-14 15:40:00,57.98,58.0,57.96,57.99,771535.0,45.9512,45.967,45.9353,45.9591,771535.0
2017-02-14 15:50:00,57.99,58.0,57.87,57.96,1208867.0,45.9591,45.967,45.864,45.9353,1208867.0
2017-02-15 09:30:00,58.1,58.34,58.03,58.09,1758299.0,46.0463,46.2365,45.9908,46.0384,1758299.0
2017-02-15 09:40:00,58.09,58.25,57.96,58.25,642529.0,46.0384,46.1652,45.9353,46.1652,642529.0
2017-02-15 09:50:00,58.25,58.3,58.15,58.15,407862.0,46.1652,46.2048,46.0859,46.0859,407862.0
2017-02-15 10:00:00,58.16,58.2,58.0,58.01,489730.0,46.0938,46.1255,45.967,45.975,489730.0
2017-02-15 10:10:00,58.01,58.05,57.89,58.03,367739.0,45.975,46.0067,45.8799,45.9908,367739.0
2017-02-15 10:20:00,58.02,58.05,57.9,58.02,383335.0,45.9829,46.0067,45.8878,45.9829,383335.0
2017-02-15 10:30:00,58.01,58.21,58.0,58.16,408581.0,45.975,46.1335,45.967,46.0938,408581.0
2017-02-15 10:40:00,58.15,58.51,58.13,58.5,840900.0,46.0859,46.3712,46.0701,46.3633,840900.0
2017-02-15 10:50:00,58.5,58.52,58.38,58.49,401339.0,46.3633,46.3792,46.2682,46.3554,401339.0
2017-02-15 11:00:00,58.48,58.73,58.44,58.71,832881.0,46.3475,46.5456,46.3158,46.5297,832881.0
2017-02-15 11:10:00,58.7,58.76,58.66,58.74,503234.0,46.5218,46.5694,46.4901,46.5535,503234.0
2017-02-15 11:20:00,58.75,58.82,58.71,58.76,331095.0,46.5614,46.6169,46.5297,46.5694,331095.0
2017-02-15 11:30:00,58.77,58.78,58.49,58.5,364155.0,46.5773,46.5852,46.3554,46.3633,364155.0
2017-02-15 11:40:00,58.5,58.52,58.33,58.41,409375.0,46.3633,46.3792,46.2286,46.292,409375.0
2017-02-15 11:50:00,58.41,58.51,58.39,58.47,426547.0,46.292,46.3712,46.2761,46.3395,426547.0
2017-02-15 12:00:00,58.47,58.61,58.47,58.59,455700.0,46.3395,46.4505,46.3395,46.4346,455700.0
2017-02-15 12:10:00,58.59,58.65,58.55,58.55,328887.0,46.4346,46.4822,46.4029,46.4029,328887.0
2017-02-15 12:20:00,58.56,58.68,58.54,58.66,444122.0,46.4109,46.506,46.395,46.4901,444122.0
2017-02-15 12:30:00,58.66,58.75,58.65,58.75,355145.0,46.4901,46.5614,46.4822,46.5614,355145.0
2017-02-15 12:40:00,58.74,58.76,58.7,58.71,400806.0,46.5535,46.5694,46.5218,46.5297,400806.0
2017-02-15 12:50:00,58.71,58.8,58.7,58.77,210573.0,46.5297,46.6011,46.5218,46.5773,210573.0
2017-02-15 13:00:00,58.77,58.81,58.75,58.78,303852.0,46.5773,46.609,46.5614,46.5852,303852.0
2017-02-15 13:10:00,58.78,58.8,58.7,58.78,202788.0,46.5852,46.6011,46.5218,46.5852,202788.0
2017-02-15 13:20:00,58.78,58.81,58.76,58.77,328645.0,46.5852,46.609,46.5694,46.5773,328645.0
2017-02-15 13:30:00,58.77,58.81,58.69,58.7,248411.0,46.5773,46.609,46.5139,46.5218,248411.0
2017-02-15 13:40:00,58.7,58.8,58.7,58.8,222968.0,46.5218,46.6011,46.5218,46.6011,222968.0
2017-02-15 13:50:00,58.8,59.01,58.79,58.87,1627094.0,46.6011,46.7675,46.5931,46.6565,1627094.0
2017-02-15 14:00:00,58.87,58.91,58.73,58.74,301244.0,46.6565,46.6882,46.5456,46.5535,301244.0
2017-02-15 14:10:00,58.74,58.75,58.66,58.68,288381.0,46.5535,46.5614,46.4901,46.506,288381.0
2017-02-15 14:20:00,58.68,58.79,58.68,58.74,241637.0,46.506,46.5931,46.506,46.5535,241637.0
2017-02-15 14:30:00,58.73,58.74,58.66,58.69,292892.0,46.5456,46.5535,46.4901,46.5139,292892.0
2017-02-15 14:40:00,58.69,58.74,58.67,58.69,231233.0,46.5139,46.5535,46.498,46.5139,231233.0
2017-02-15 14:50:00,58.69,58.74,58.67,58.73,244295.0,46.5139,46.5535,46.498,46.5456,244295.0
2017-02-15 15:00:00,58.73,58.74,58.65,58.65,287781.0,46.5456,46.5535,46.4822,46.4822,287781.0
2017-02-15 15:10:00,58.66,58.83,58.65,58.73,1444171.0,46.4901,46.6248,46.4822,46.5456,1444171.0
2017-02-15 15:20:00,58.74,58.76,58.64,58.64,412529.0,46.5535,46.5694,46.4743,46.4743,412529.0
2017-02-15 15:30:00,58.64,58.68,58.58,58.66,638695.0,46.4743,46.506,46.4267,46.4901,638695.0
2017-02-15 15:40:00,58.66,58.7,58.54,58.57,806116.0,46.4901,46.5218,46.395,46.4188,806116.0
2017-02-15 15:50:00,58.57,58.61,58.51,58.55,1318619.0,46.4188,46.4505,46.3712,46.4029,1318619.0
2017-02-16 09:30:00,58.36,58.36,58.11,58.29,647439.0,46.2524,46.2524,46.0542,46.1969,647439.0
2017-02-16 09:40:00,58.28,58.31,58.14,58.15,407159.0,46.189,46.2127,46.078,46.0859,407159.0
2017-02-16 09:50:00,58.15,58.15,57.99,58.0,411112.0,46.0859,46.0859,45.9591,45.967,411112.0
2017-02-16 10:00:00,58.01,58.05,57.78,58.05,690140.0,45.975,46.0067,45.7927,46.0067,690140.0
2017-02-16 10:10:00,58.04,58.04,57.79,57.79,440681.0,45.9987,45.9987,45.8006,45.8006,440681.0
2017-02-16 10:20:00,57.79,57.96,57.79,57.9,288444.0,45.8006,45.9353,45.8006,45.8878,288444.0
2017-02-16 10:30:00,57.91,58.08,57.89,58.01,447296.0,45.8957,46.0304,45.8799,45.975,447296.0
2017-02-16 10:40:00,58.02,58.07,57.79,57.79,327405.0,45.9829,46.0225,45.8006,45.8006,327405.0
2017-02-16 10:50:00,57.79,57.85,57.63,57.7,723901.0,45.8006,45.8482,45.6738,45.7293,723901.0
2017-02-16 11:00:00,57.7,57.71,57.58,57.6,495242.0,45.7293,45.7372,45.6342,45.65,495242.0
2017-02-16 11:10:00,57.6,57.66,57.51,57.64,436944.0,45.65,45.6976,45.5787,45.6817,436944.0
2017-02-16 11:20:00,57.64,57.71,57.58,57.64,519741.0,45.6817,45.7372,45.6342,45.6817,519741.0
2017-02-16 11:30:00,57.65,57.77,57.63,57.69,242380.0,45.6897,45.7848,45.6738,45.7214,242380.0
2017-02-16 11:40:00,57.68,57.77,57.67,57.75,210734.0,45.7134,45.7848,45.7055,45.7689,210734.0
2017-02-16 11:50:00,57.76,57.81,57.74,57.8,170149.0,45.7768,45.8165,45.761,45.8085,170149.0
2017-02-16 12:00:00,57.8,57.83,57.75,57.78,435450.0,45.8085,45.8323,45.7689,45.7927,435450.0
2017-02-16 12:10:00,57.78,57.85,57.77,57.84,273503.0,45.7927,45.8482,45.7848,45.8402,273503.0
2017-02-16 12:20:00,57.84,57.86,57.78,57.8,482980.0,45.8402,45.8561,45.7927,45.8085,482980.0
2017-02-16 12:30:00,57.8,57.97,57.77,57.92,277503.0,45.8085,45.9433,45.7848,45.9036,277503.0
2017-02-16 12:40:00,57.92,57.96,57.84,57.86,224096.0,45.9036,45.9353,45.8402,45.8561,224096.0
2017-02-16 12:50:00,57.87,57.97,57.86,57.87,137125.0,45.864,45.9433,45.8561,45.864,137125.0
2017-02-16 13:00:00,57.87,57.88,57.76,57.87,199460.0,45.864,45.8719,45.7768,45.864,199460.0
2017-02-16 13:10:00,57.88,57.88,57.79,57.86,127419.0,45.8719,45.8719,45.8006,45.8561,127419.0
2017-02-16 13:20:00,57.86,57.88,57.8,57.86,216926.0,45.8561,45.8719,45.8085,45.8561,216926.0
2017-02-16 13:30:00,57.85,57.86,57.79,57.86,166375.0,45.8482,45.8561,45.8006,45.8561,166375.0
2017-02-16 13:40:00,57.86,57.87,57.73,57.77,135853.0,45.8561,45.864,45.7531,45.7848,135853.0
2017-02-16 13:50:00,57.78,57.84,57.78,57.83,145922.0,45.7927,45.8402,45.7927,45.8323,145922.0
2017-02-16 14:00:00,57.84,57.9,57.83,57.86,102343.0,45.8402,45.8878,45.8323,45.8561,102343.0
2017-02-16 14:10:00,57.87,57.89,57.78,57.79,151920.0,45.864,45.8799,45.7927,45.8006,151920.0
2017-02-16 14:20:00,57.78,57.84,57.73,57.84,170654.0,45.7927,45.8402,45.7531,45.8402,170654.0
2017-02-16 14:30:00,57.83,57.85,57.77,57.8,142041.0,45.8323,45.8482,45.7848,45.8085,142041.0
2017-02-16 14:40:00,57.79,57.88,57.79,57.82,197951.0,45.8006,45.8719,45.8006,45.8244,197951.0
2017-02-16 14:50:00,57.82,57.93,57.8,57.89,209765.0,45.8244,45.9116,45.8085,45.8799,209765.0
2017-02-16 15:00:00,57.89,57.98,57.87,57.93,244257.0,45.8799,45.9512,45.864,45.9116,244257.0
2017-02-16 15:10:00,57.93,57.96,57.9,57.92,197189.0,45.9116,45.9353,45.8878,45.9036,197189.0
2017-02-16 15:20:00,57.91,58.0,57.91,57.98,378915.0,45.8957,45.967,45.8957,45.9512,378915.0
2017-02-16 15:30:00,57.98,58.07,57.93,58.05,395967.0,45.9512,46.0225,45.9116,46.0067,395967.0
2017-02-16 15:40:00,58.05,58.08,58.01,58.02,372447.0,46.0067,46.0304,45.975,45.9829,372447.0
2017-02-16 15:50:00,58.01,58.15,58.01,58.11,952752.0,45.975,46.0859,45.975,46.0542,952752.0
2017-02-17 09:30:00,57.58,57.84,57.52,57.53,1767932.0,45.6342,45.8402,45.5866,45.5946,1767932.0
2017-02-17 09:40:00,57.54,57.65,57.49,57.64,449687.0,45.6025,45.6897,45.5628,45.6817,449687.0
2017-02-17 09:50:00,57.63,57.65,57.52,57.52,315335.0,45.6738,45.6897,45.5866,45.5866,315335.0
2017-02-17 10:00:00,57.52,57.69,57.45,57.55,391104.0,45.5866,45.7214,45.5311,45.6104,391104.0
2017-02-17 10:10:00,57.54,57.73,57.52,57.66,256819.0,45.6025,45.7531,45.5866,45.6976,256819.0
2017-02-17 10:20:00,57.66,57.78,57.64,57.78,343798.0,45.6976,45.7927,45.6817,45.7927,343798.0
2017-02-17 10:30:00,57.77,57.79,57.6,57.63,310596.0,45.7848,45.8006,45.65,45.6738,310596.0
2017-02-17 10:40:00,57.62,57.78,57.62,57.76,369753.0,45.6659,45.7927,45.6659,45.7768,369753.0
2017-02-17 10:50:00,57.75,57.78,57.73,57.76,301038.0,45.7689,45.7927,45.7531,45.7768,301038.0
2017-02-17 11:00:00,57.76,57.8,57.71,57.79,344926.0,45.7768,45.8085,45.7372,45.8006,344926.0
2017-02-17 11:10:00,57.79,57.89,57.68,57.7,370527.0,45.8006,45.8799,45.7134,45.7293,370527.0
2017-02-17 11:20:00,57.7,57.7,57.58,57.65,501010.0,45.7293,45.7293,45.6342,45.6897,501010.0
2017-02-17 11:30:00,57.66,57.75,57.65,57.7,163610.0,45.6976,45.7689,45.6897,45.7293,163610.0
2017-02-17 11:40:00,57.7,57.76,57.69,57.76,143279.0,45.7293,45.7768,45.7214,45.7768,143279.0
2017-02-17 11:50:00,57.76,57.84,57.73,57.81,171144.0,45.7768,45.8402,45.7531,45.8165,171144.0
2017-02-17 12:00:00,57.8,57.88,57.77,57.87,123264.0,45.8085,45.8719,45.7848,45.864,123264.0
2017-02-17 12:10:00,57.86,57.91,57.85,57.86,139374.0,45.8561,45.8957,45.8482,45.8561,139374.0
2017-02-17 12:20:00,57.87,57.96,57.86,57.93,194044.0,45.864,45.9353,45.8561,45.9116,194044.0
2017-02-17 12:30:00,57.93,57.94,57.88,57.92,166414.0,45.9116,45.9195,45.8719,45.9036,166414.0
2017-02-17 12:40:00,57.91,57.93,57.89,57.9,65119.0,45.8957,45.9116,45.8799,45.8878,65119.0
2017-02-17 12:50:00,57.89,57.91,57.85,57.91,125724.0,45.8799,45.8957,45.8482,45.8957,125724.0
2017-02-17 13:00:00,57.91,57.91,57.79,57.81,179934.0,45.8957,45.8957,45.8006,45.8165,179934.0
2017-02-17 13:10:00,57.8,57.82,57.72,57.75,150121.0,45.8085,45.8244,45.7451,45.7689,150121.0
2017-02-17 13:20:00,57.76,57.81,57.73,57.8,145543.0,45.7768,45.8165,45.7531,45.8085,145543.0
2017-02-17 13:30:00,57.8,57.82,57.78,57.8,175010.0,45.8085,45.8244,45.7927,45.8085,175010.0
2017-02-17 13:40:00,57.8,57.84,57.78,57.82,148925.0,45.8085,45.8402,45.7927,45.8244,148925.0
2017-02-17 13:50:00,57.81,57.82,57.75,57.77,146995.0,45.8165,45.8244,45.7689,45.7848,146995.0
2017-02-17 14:00:00,57.76,57.77,57.73,57.75,141497.0,45.7768,45.7848,45.7531,45.7689,141497.0
2017-02-17 14:10:00,57.75,57.83,57.74,57.8,180977.0,45.7689,45.8323,45.761,45.8085,180977.0
2017-02-17 14:20:00,57.8,57.83,57.79,57.81,143934.0,45.8085,45.8323,45.8006,45.8165,143934.0
2017-02-17 14:30:00,57.8,57.91,57.8,57.91,206001.0,45.8085,45.8957,45.8085,45.8957,206001.0
2017-02-17 14:40:00,57.91,57.98,57.89,57.96,173312.0,45.8957,45.9512,45.8799,45.9353,173312.0
2017-02-17 14:50:00,57.96,57.97,57.9,57.9,140970.0,45.9353,45.9433,45.8878,45.8878,140970.0
2017-02-17 15:00:00,57.91,57.98,57.9,57.96,115863.0,45.8957,45.9512,45.8878,45.9353,115863.0
2017-02-17 15:10:00,57.96,57.99,57.94,57.96,132997.0,45.9353,45.9591,45.9195,45.9353,132997.0
2017-02-17 15:20:00,57.96,58.07,57.94,58.07,295102.0,45.9353,46.0225,45.9195,46.0225,295102.0
2017-02-17 15:30:00,58.07,58.1,58.0,58.02,324911.0,46.0225,46.0463,45.967,45.9829,324911.0
2017-02-17 15:40:00,58.03,58.08,57.97,57.97,312927.0,45.9908,46.0304,45.9433,45.9433,312927.0
2017-02-17 15:50:00,57.98,58.08,57.95,58.07,929937.0,45.9512,46.0304,45.9274,46.0225,929937.0
2017-02-21 09:30:00,58.25,58.57,58.12,58.54,828154.0,46.1652,46.4188,46.0621,46.395,828154.0
2017-02-21 09:40:00,58.55,58.63,58.38,58.43,370495.0,46.4029,46.4663,46.2682,46.3078,370495.0
2017-02-21 09:50:00,58.42,58.48,58.28,58.32,388762.0,46.2999,46.3475,46.189,46.2207,388762.0
2017-02-21 10:00:00,58.33,58.35,58.19,58.33,409641.0,46.2286,46.2444,46.1176,46.2286,409641.0
2017-02-21 10:10:00,58.34,58.42,58.3,58.39,318568.0,46.2365,46.2999,46.2048,46.2761,318568.0
2017-02-21 10:20:00,58.39,58.43,58.35,58.41,172416.0,46.2761,46.3078,46.2444,46.292,172416.0
2017-02-21 10:30:00,58.41,58.44,58.38,58.42,257779.0,46.292,46.3158,46.2682,46.2999,257779.0
2017-02-21 10:40:00,58.41,58.53,58.41,58.44,321219.0,46.292,46.3871,46.292,46.3158,321219.0
2017-02-21 10:50:00,58.44,58.47,58.41,58.43,239808.0,46.3158,46.3395,46.292,46.3078,239808.0
2017-02-21 11:00:00,58.42,58.46,58.41,58.42,293759.0,46.2999,46.3316,46.292,46.2999,293759.0
2017-02-21 11:10:00,58.43,58.44,58.31,58.36,439996.0,46.3078,46.3158,46.2127,46.2524,439996.0
2017-02-21 11:20:00,58.36,58.37,58.02,58.04,619341.0,46.2524,46.2603,45.9829,45.9987,619341.0
2017-02-21 11:30:00,58.05,58.12,57.93,57.98,580057.0,46.0067,46.0621,45.9116,45.9512,580057.0
2017-02-21 11:40:00,57.98,58.02,57.9,57.92,399147.0,45.9512,45.9829,45.8878,45.9036,399147.0
2017-02-21 11:50:00,57.92,58.08,57.9,58.05,396556.0,45.9036,46.0304,45.8878,46.0067,396556.0
2017-02-21 12:00:00,58.05,58.13,58.03,58.12,195151.0,46.0067,46.0701,45.9908,46.0621,195151.0
2017-02-21 12:10:00,58.12,58.16,58.07,58.13,202687.0,46.0621,46.0938,46.0225,46.0701,202687.0
2017-02-21 12:20:00,58.13,58.22,58.12,58.19,315278.0,46.0701,46.1414,46.0621,46.1176,315278.0
2017-02-21 12:30:00,58.18,58.23,58.15,58.16,162590.0,46.1097,46.1493,46.0859,46.0938,162590.0
2017-02-21 12:40:00,58.17,58.21,58.11,58.18,150807.0,46.1018,46.1335,46.0542,46.1097,150807.0
2017-02-21 12:50:00,58.18,58.19,58.11,58.14,60157.0,46.1097,46.1176,46.0542,46.078,60157.0
2017-02-21 13:00:00,58.14,58.14,58.08,58.11,116173.0,46.078,46.078,46.0304,46.0542,116173.0
2017-02-21 13:10:00,58.11,58.11,58.07,58.09,111049.0,46.0542,46.0542,46.0225,46.0384,111049.0
2017-02-21 13:20:00,58.09,58.12,58.04,58.06,273952.0,46.0384,46.0621,45.9987,46.0146,273952.0
2017-02-21 13:30:00,58.06,58.07,57.98,58.0,469708.0,46.0146,46.0225,45.9512,45.967,469708.0
2017-02-21 13:40:00,58.0,58.07,58.0,58.02,143900.0,45.967,46.0225,45.967,45.9829,143900.0
2017-02-21 13:50:00,58.02,58.04,58.0,58.03,125665.0,45.9829,45.9987,45.967,45.9908,125665.0
2017-02-21 14:00:00,58.04,58.1,58.01,58.06,116037.0,45.9987,46.0463,45.975,46.0146,116037.0
2017-02-21 14:10:00,58.07,58.16,58.06,58.14,151557.0,46.0225,46.0938,46.0146,46.078,151557.0
2017-02-21 14:20:00,58.14,58.25,58.14,58.25,351773.0,46.078,46.1652,46.078,46.1652,351773.0
2017-02-21 14:30:00,58.24,58.25,58.2,58.22,214454.0,46.1573,46.1652,46.1255,46.1414,214454.0
2017-02-21 14:40:00,58.23,58.29,58.22,58.28,192777.0,46.1493,46.1969,46.1414,46.189,192777.0
2017-02-21 14:50:00,58.29,58.29,58.21,58.21,165072.0,46.1969,46.1969,46.1335,46.1335,165072.0
2017-02-21 15:00:00,58.22,58.23,58.15,58.18,203024.0,46.1414,46.1493,46.0859,46.1097,203024.0
2017-02-21 15:10:00,58.19,58.27,58.17,58.25,372105.0,46.1176,46.181,46.1018,46.1652,372105.0
2017-02-21 15:20:00,58.25,58.33,58.24,58.33,307075.0,46.1652,46.2286,46.1573,46.2286,307075.0
2017-02-21 15:30:00,58.32,58.39,58.26,58.26,527284.0,46.2207,46.2761,46.1731,46.1731,527284.0
2017-02-21 15:40:00,58.27,58.33,58.24,58.3,580733.0,46.181,46.2286,46.1573,46.2048,580733.0
2017-02-21 15:50:00,58.3,58.3,58.19,58.23,1540988.0,46.2048,46.2048,46.1176,46.1493,1540988.0
2017-02-22 09:30:00,58.0,58.16,58.0,58.07,1070486.0,45.967,46.0938,45.967,46.0225,1070486.0
2017-02-22 09:40:00,58.07,58.32,58.06,58.32,388374.0,46.0225,46.2207,46.0146,46.2207,388374.0
2017-02-22 09:50:00,58.32,58.34,58.2,58.23,336973.0,46.2207,46.2365,46.1255,46.1493,336973.0
2017-02-22 10:00:00,58.24,58.34,58.18,58.2,337258.0,46.1573,46.2365,46.1097,46.1255,337258.0
2017-02-22 10:10:00,58.21,58.24,58.14,58.16,254278.0,46.1335,46.1573,46.078,46.0938,254278.0
2017-02-22 10:20:00,58.15,58.23,58.1,58.22,211390.0,46.0859,46.1493,46.0463,46.1414,211390.0
2017-02-22 10:30:00,58.22,58.37,58.2,58.35,292540.0,46.1414,46.2603,46.1255,46.2444,292540.0
2017-02-22 10:40:00,58.35,58.38,58.26,58.3,167055.0,46.2444,46.2682,46.1731,46.2048,167055.0
2017-02-22 10:50:00,58.31,58.32,58.24,58.27,180755.0,46.2127,46.2207,46.1573,46.181,180755.0
2017-02-22 11:00:00,58.26,58.3,58.23,58.26,178250.0,46.1731,46.2048,46.1493,46.1731,178250.0
2017-02-22 11:10:00,58.26,58.27,58.18,58.22,231781.0,46.1731,46.181,46.1097,46.1414,231781.0
2017-02-22 11:20:00,58.23,58.27,58.22,58.24,256088.0,46.1493,46.181,46.1414,46.1573,256088.0
2017-02-22 11:30:00,58.24,58.33,58.24,58.31,285594.0,46.1573,46.2286,46.1573,46.2127,285594.0
2017-02-22 11:40:00,58.31,58.33,58.26,58.3,396215.0,46.2127,46.2286,46.1731,46.2048,396215.0
2017-02-22 11:50:00,58.3,58.36,58.27,58.33,353119.0,46.2048,46.2524,46.181,46.2286,353119.0
2017-02-22 12:00:00,58.32,58.36,58.27,58.36,174257.0,46.2207,46.2524,46.181,46.2524,174257.0
2017-02-22 12:10:00,58.35,58.4,58.33,58.38,165334.0,46.2444,46.2841,46.2286,46.2682,165334.0
2017-02-22 12:20:00,58.38,58.4,58.33,58.35,82605.0,46.2682,46.2841,46.2286,46.2444,82605.0
2017-02-22 12:30:00,58.34,58.35,58.31,58.35,144577.0,46.2365,46.2444,46.2127,46.2444,144577.0
2017-02-22 12:40:00,58.35,58.41,58.32,58.38,98389.0,46.2444,46.292,46.2207,46.2682,98389.0
2017-02-22 12:50:00,58.39,58.43,58.38,58.43,106015.0,46.2761,46.3078,46.2682,46.3078,106015.0
2017-02-22 13:00:00,58.43,58.47,58.38,58.43,212055.0,46.3078,46.3395,46.2682,46.3078,212055.0
2017-02-22 13:10:00,58.44,58.48,58.41,58.45,146820.0,46.3158,46.3475,46.292,46.3237,146820.0
2017-02-22 13:20:00,58.44,58.46,58.43,58.43,174499.0,46.3158,46.3316,46.3078,46.3078,174499.0
2017-02-22 13:30:00,58.44,58.47,58.42,58.46,245098.0,46.3158,46.3395,46.2999,46.3316,245098.0
2017-02-22 13:40:00,58.46,58.49,58.45,58.48,171916.0,46.3316,46.3554,46.3237,46.3475,171916.0
2017-02-22 13:50:00,58.48,58.52,58.48,58.51,192003.0,46.3475,46.3792,46.3475,46.3712,192003.0
2017-02-22 14:00:00,58.52,58.59,58.21,58.22,359838.0,46.3792,46.4346,46.1335,46.1414,359838.0
2017-02-22 14:10:00,58.23,58.37,58.16,58.35,242185.0,46.1493,46.2603,46.0938,46.2444,242185.0
2017-02-22 14:20:00,58.35,58.48,58.33,58.46,308805.0,46.2444,46.3475,46.2286,46.3316,308805.0
2017-02-22 14:30:00,58.46,58.48,58.37,58.41,135810.0,46.3316,46.3475,46.2603,46.292,135810.0
2017-02-22 14:40:00,58.41,58.41,58.32,58.36,175681.0,46.292,46.292,46.2207,46.2524,175681.0
2017-02-22 14:50:00,58.36,58.41,58.35,58.39,174972.0,46.2524,46.292,46.2444,46.2761,174972.0
2017-02-22 15:00:00,58.38,58.4,58.36,58.38,154635.0,46.2682,46.2841,46.2524,46.2682,154635.0
2017-02-22 15:10:00,58.38,58.44,58.36,58.4,339814.0,46.2682,46.3158,46.2524,46.2841,339814.0
2017-02-22 15:20:00,58.41,58.47,58.4,58.44,245045.0,46.292,46.3395,46.2841,46.3158,245045.0
2017-02-22 15:30:00,58.45,58.49,58.42,58.43,175871.0,46.3237,46.3554,46.2999,46.3078,175871.0
2017-02-22 15:40:00,58.43,58.44,58.36,58.38,285712.0,46.3078,46.3158,46.2524,46.2682,285712.0
2017-02-22 15:50:00,58.38,58.42,58.34,58.36,767399.0,46.2682,46.2999,46.2365,46.2524,767399.0
2017-02-23 09:30:00,58.43,58.58,58.3,58.41,767117.0,46.3078,46.4267,46.2048,46.292,767117.0
2017-02-23 09:40:00,58.42,58.47,58.33,58.36,777431.0,46.2999,46.3395,46.2286,46.2524,777431.0
2017-02-23 09:50:00,58.36,58.59,58.33,58.57,381438.0,46.2524,46.4346,46.2286,46.4188,381438.0
2017-02-23 10:00:00,58.57,58.58,58.28,58.34,472183.0,46.4188,46.4267,46.189,46.2365,472183.0
2017-02-23 10:10:00,58.34,58.36,58.18,58.34,619212.0,46.2365,46.2524,46.1097,46.2365,619212.0
2017-02-23 10:20:00,58.34,58.34,58.25,58.28,295686.0,46.2365,46.2365,46.1652,46.189,295686.0
2017-02-23 10:30:00,58.28,58.4,58.25,58.32,299251.0,46.189,46.2841,46.1652,46.2207,299251.0
2017-02-23 10:40:00,58.32,58.33,58.23,58.26,320333.0,46.2207,46.2286,46.1493,46.1731,320333.0
2017-02-23 10:50:00,58.27,58.3,58.09,58.19,311605.0,46.181,46.2048,46.0384,46.1176,311605.0
2017-02-23 11:00:00,58.2,58.27,58.14,58.15,443841.0,46.1255,46.181,46.078,46.0859,443841.0
2017-02-23 11:10:00,58.16,58.21,58.06,58.2,437982.0,46.0938,46.1335,46.0146,46.1255,437982.0
2017-02-23 11:20:00,58.2,58.27,58.14,58.25,192616.0,46.1255,46.181,46.078,46.1652,192616.0
2017-02-23 11:30:00,58.25,58.41,58.24,58.35,264529.0,46.1652,46.292,46.1573,46.2444,264529.0
2017-02-23 11:40:00,58.36,58.36,58.24,58.32,252700.0,46.2524,46.2524,46.1573,46.2207,252700.0
2017-02-23 11:50:00,58.33,58.39,58.27,58.29,211180.0,46.2286,46.2761,46.181,46.1969,211180.0
2017-02-23 12:00:00,58.29,58.32,58.24,58.26,179459.0,46.1969,46.2207,46.1573,46.1731,179459.0
2017-02-23 12:10:00,58.26,58.41,58.22,58.41,276581.0,46.1731,46.292,46.1414,46.292,276581.0
2017-02-23 12:20:00,58.4,58.48,58.38,58.4,243858.0,46.2841,46.3475,46.2682,46.2841,243858.0
2017-02-23 12:30:00,58.4,58.45,58.35,58.42,208055.0,46.2841,46.3237,46.2444,46.2999,208055.0
2017-02-23 12:40:00,58.43,58.45,58.34,58.35,233630.0,46.3078,46.3237,46.2365,46.2444,233630.0
2017-02-23 12:50:00,58.35,58.38,58.31,58.32,181618.0,46.2444,46.2682,46.2127,46.2207,181618.0
2017-02-23 13:00:00,58.32,58.36,58.25,58.32,205531.0,46.2207,46.2524,46.1652,46.2207,205531.0
2017-02-23 13:10:00,58.31,58.36,58.26,58.36,261989.0,46.2127,46.2524,46.1731,46.2524,261989.0
2017-02-23 13:20:00,58.36,58.38,58.3,58.33,186719.0,46.2524,46.2682,46.2048,46.2286,186719.0
2017-02-23 13:30:00,58.33,58.41,58.32,58.37,290035.0,46.2286,46.292,46.2207,46.2603,290035.0
2017-02-23 13:40:00,58.38,58.44,58.36,58.44,210876.0,46.2682,46.3158,46.2524,46.3158,210876.0
2017-02-23 13:50:00,58.43,58.5,58.38,58.5,205287.0,46.3078,46.3633,46.2682,46.3633,205287.0
2017-02-23 14:00:00,58.5,58.5,58.42,58.5,166102.0,46.3633,46.3633,46.2999,46.3633,166102.0
2017-02-23 14:10:00,58.5,58.5,58.39,58.4,276981.0,46.3633,46.3633,46.2761,46.2841,276981.0
2017-02-23 14:20:00,58.4,58.42,58.32,58.39,290310.0,46.2841,46.2999,46.2207,46.2761,290310.0
2017-02-23 14:30:00,58.4,58.4,58.33,58.36,138430.0,46.2841,46.2841,46.2286,46.2524,138430.0
2017-02-23 14:40:00,58.36,58.43,58.34,58.41,188558.0,46.2524,46.3078,46.2365,46.292,188558.0
2017-02-23 14:50:00,58.42,58.47,58.4,58.4,323445.0,46.2999,46.3395,46.2841,46.2841,323445.0
2017-02-23 15:00:00,58.4,58.41,58.34,58.36,239378.0,46.2841,46.292,46.2365,46.2524,239378.0
2017-02-23 15:10:00,58.35,58.41,58.35,58.4,206426.0,46.2444,46.292,46.2444,46.2841,206426.0
2017-02-23 15:20:00,58.4,58.47,58.39,58.42,419370.0,46.2841,46.3395,46.2761,46.2999,419370.0
2017-02-23 15:30:00,58.43,58.47,58.4,58.47,274490.0,46.3078,46.3395,46.2841,46.3395,274490.0
2017-02-23 15:40:00,58.47,58.48,58.4,58.42,272695.0,46.3395,46.3475,46.2841,46.2999,272695.0
2017-02-23 15:50:00,58.42,58.48,58.4,58.48,718720.0,46.2999,46.3475,46.2841,46.3475,718720.0
2017-02-24 09:30:00,57.7,57.87,57.64,57.74,1237827.0,45.7293,45.864,45.6817,45.761,1237827.0
2017-02-24 09:40:00,57.74,57.91,57.7,57.72,750811.0,45.761,45.8957,45.7293,45.7451,750811.0
2017-02-24 09:50:00,57.72,57.85,57.69,57.8,407444.0,45.7451,45.8482,45.7214,45.8085,407444.0
2017-02-24 10:00:00,57.8,57.9,57.66,57.75,395152.0,45.8085,45.8878,45.6976,45.7689,395152.0
2017-02-24 10:10:00,57.75,57.75,57.55,57.6,430270.0,45.7689,45.7689,45.6104,45.65,430270.0
2017-02-24 10:20:00,57.6,57.67,57.52,57.53,303422.0,45.65,45.7055,45.5866,45.5946,303422.0
2017-02-24 10:30:00,57.53,57.62,57.47,57.55,374551.0,45.5946,45.6659,45.547,45.6104,374551.0
2017-02-24 10:40:00,57.54,57.57,57.41,57.41,299595.0,45.6025,45.6263,45.4994,45.4994,299595.0
2017-02-24 10:50:00,57.41,57.53,57.39,57.5,329140.0,45.4994,45.5946,45.4836,45.5708,329140.0
2017-02-24 11:00:00,57.51,57.58,57.48,57.56,272715.0,45.5787,45.6342,45.5549,45.6183,272715.0
2017-02-24 11:10:00,57.56,57.64,57.5,57.56,228703.0,45.6183,45.6817,45.5708,45.6183,228703.0
2017-02-24 11:20:00,57.55,57.59,57.49,57.53,212101.0,45.6104,45.6421,45.5628,45.5946,212101.0
2017-02-24 11:30:00,57.53,57.58,57.49,57.5,199900.0,45.5946,45.6342,45.5628,45.5708,199900.0
2017-02-24 11:40:00,57.51,57.59,57.48,57.56,222421.0,45.5787,45.6421,45.5549,45.6183,222421.0
2017-02-24 11:50:00,57.56,57.59,57.51,57.52,135201.0,45.6183,45.6421,45.5787,45.5866,135201.0
2017-02-24 12:00:00,57.52,57.6,57.51,57.57,178082.0,45.5866,45.65,45.5787,45.6263,178082.0
2017-02-24 12:10:00,57.57,57.61,57.53,57.57,161954.0,45.6263,45.658,45.5946,45.6263,161954.0
2017-02-24 12:20:00,57.56,57.61,57.54,57.58,189119.0,45.6183,45.658,45.6025,45.6342,189119.0
2017-02-24 12:30:00,57.59,57.59,57.5,57.52,211340.0,45.6421,45.6421,45.5708,45.5866,211340.0
2017-02-24 12:40:00,57.51,57.57,57.49,57.56,200544.0,45.5787,45.6263,45.5628,45.6183,200544.0
2017-02-24 12:50:00,57.55,57.58,57.51,57.53,135594.0,45.6104,45.6342,45.5787,45.5946,135594.0
2017-02-24 13:00:00,57.52,57.55,57.47,57.48,201856.0,45.5866,45.6104,45.547,45.5549,201856.0
2017-02-24 13:10:00,57.48,57.5,57.36,57.39,347961.0,45.5549,45.5708,45.4598,45.4836,347961.0
2017-02-24 13:20:00,57.39,57.4,57.33,57.36,178662.0,45.4836,45.4915,45.436,45.4598,178662.0
2017-02-24 13:30:00,57.36,57.45,57.35,57.38,201428.0,45.4598,45.5311,45.4519,45.4757,201428.0
2017-02-24 13:40:00,57.38,57.5,57.36,57.43,191260.0,45.4757,45.5708,45.4598,45.5153,191260.0
2017-02-24 13:50:00,57.43,57.46,57.39,57.45,238980.0,45.5153,45.5391,45.4836,45.5311,238980.0
2017-02-24 14:00:00,57.45,57.46,57.39,57.4,221292.0,45.5311,45.5391,45.4836,45.4915,221292.0
2017-02-24 14:10:00,57.4,57.41,57.32,57.41,288805.0,45.4915,45.4994,45.4281,45.4994,288805.0
2017-02-24 14:20:00,57.4,57.44,57.36,57.44,211104.0,45.4915,45.5232,45.4598,45.5232,211104.0
2017-02-24 14:30:00,57.44,57.47,57.42,57.43,220635.0,45.5232,45.547,45.5074,45.5153,220635.0
2017-02-24 14:40:00,57.43,57.45,57.38,57.4,265175.0,45.5153,45.5311,45.4757,45.4915,265175.0
2017-02-24 14:50:00,57.4,57.44,57.37,57.37,233681.0,45.4915,45.5232,45.4677,45.4677,233681.0
2017-02-24 15:00:00,57.38,57.42,57.34,57.42,327619.0,45.4757,45.5074,45.444,45.5074,327619.0
2017-02-24 15:10:00,57.42,57.44,57.39,57.43,318420.0,45.5074,45.5232,45.4836,45.5153,318420.0
2017-02-24 15:20:00,57.43,57.54,57.42,57.5,541302.0,45.5153,45.6025,45.5074,45.5708,541302.0
2017-02-24 15:30:00,57.5,57.62,57.5,57.57,585729.0,45.5708,45.6659,45.5708,45.6263,585729.0
2017-02-24 15:40:00,57.57,57.73,57.57,57.68,670643.0,45.6263,45.7531,45.6263,45.7134,670643.0
2017-02-24 15:50:00,57.68,57.82,57.66,57.81,1516939.0,45.7134,45.8244,45.6976,45.8165,1516939.0
2017-02-27 09:30:00,57.81,58.08,57.79,57.92,727697.0,45.8165,46.0304,45.8006,45.9036,727697.0
2017-02-27 09:40:00,57.91,57.95,57.82,57.82,333056.0,45.8957,45.9274,45.8244,45.8244,333056.0
2017-02-27 09:50:00,57.82,57.9,57.71,57.79,434975.0,45.8244,45.8878,45.7372,45.8006,434975.0
2017-02-27 10:00:00,57.79,57.9,57.78,57.84,329916.0,45.8006,45.8878,45.7927,45.8402,329916.0
2017-02-27 10:10:00,57.83,57.84,57.71,57.73,225844.0,45.8323,45.8402,45.7372,45.7531,225844.0
2017-02-27 10:20:00,57.74,57.93,57.73,57.91,179471.0,45.761,45.9116,45.7531,45.8957,179471.0
2017-02-27 10:30:00,57.92,57.98,57.91,57.97,206137.0,45.9036,45.9512,45.8957,45.9433,206137.0
2017-02-27 10:40:00,57.98,58.04,57.97,58.04,202697.0,45.9512,45.9987,45.9433,45.9987,202697.0
2017-02-27 10:50:00,58.04,58.07,57.98,57.98,279963.0,45.9987,46.0225,45.9512,45.9512,279963.0
2017-02-27 11:00:00,57.99,58.03,57.97,57.99,176657.0,45.9591,45.9908,45.9433,45.9591,176657.0
2017-02-27 11:10:00,57.99,58.0,57.93,57.98,147206.0,45.9591,45.967,45.9116,45.9512,147206.0
2017-02-27 11:20:00,57.98,58.02,57.93,57.99,177273.0,45.9512,45.9829,45.9116,45.9591,177273.0
2017-02-27 11:30:00,57.99,58.06,57.95,58.04,126429.0,45.9591,46.0146,45.9274,45.9987,126429.0
2017-02-27 11:40:00,58.04,58.05,57.97,57.97,172995.0,45.9987,46.0067,45.9433,45.9433,172995.0
2017-02-27 11:50:00,57.98,58.02,57.96,57.98,107836.0,45.9512,45.9829,45.9353,45.9512,107836.0
2017-02-27 12:00:00,57.98,58.05,57.96,58.03,140667.0,45.9512,46.0067,45.9353,45.9908,140667.0
2017-02-27 12:10:00,58.04,58.07,58.03,58.06,93147.0,45.9987,46.0225,45.9908,46.0146,93147.0
2017-02-27 12:20:00,58.05,58.14,58.03,58.13,134519.0,46.0067,46.078,45.9908,46.0701,134519.0
2017-02-27 12:30:00,58.14,58.17,58.09,58.1,148707.0,46.078,46.1018,46.0384,46.0463,148707.0
2017-02-27 12:40:00,58.11,58.11,57.98,58.0,183077.0,46.0542,46.0542,45.9512,45.967,183077.0
2017-02-27 12:50:00,58.0,58.06,57.99,58.06,149131.0,45.967,46.0146,45.9591,46.0146,149131.0
2017-02-27 13:00:00,58.06,58.17,58.06,58.15,126571.0,46.0146,46.1018,46.0146,46.0859,126571.0
2017-02-27 13:10:00,58.15,58.2,58.11,58.16,194331.0,46.0859,46.1255,46.0542,46.0938,194331.0
2017-02-27 13:20:00,58.17,58.23,58.15,58.2,109873.0,46.1018,46.1493,46.0859,46.1255,109873.0
2017-02-27 13:30:00,58.21,58.25,58.19,58.24,124920.0,46.1335,46.1652,46.1176,46.1573,124920.0
2017-02-27 13:40:00,58.23,58.24,58.18,58.2,136669.0,46.1493,46.1573,46.1097,46.1255,136669.0
2017-02-27 13:50:00,58.2,58.21,58.14,58.17,148549.0,46.1255,46.1335,46.078,46.1018,148549.0
2017-02-27 14:00:00,58.17,58.17,58.08,58.13,135888.0,46.1018,46.1018,46.0304,46.0701,135888.0
2017-02-27 14:10:00,58.13,58.14,58.1,58.11,124471.0,46.0701,46.078,46.0463,46.0542,124471.0
2017-02-27 14:20:00,58.11,58.22,58.1,58.18,143780.0,46.0542,46.1414,46.0463,46.1097,143780.0
2017-02-27 14:30:00,58.19,58.24,58.18,58.22,114522.0,46.1176,46.1573,46.1097,46.1414,114522.0
2017-02-27 14:40:00,58.22,58.23,58.15,58.17,155668.0,46.1414,46.1493,46.0859,46.1018,155668.0
2017-02-27 14:50:00,58.16,58.18,58.12,58.13,180231.0,46.0938,46.1097,46.0621,46.0701,180231.0
2017-02-27 15:00:00,58.13,58.19,58.12,58.16,300661.0,46.0701,46.1176,46.0621,46.0938,300661.0
2017-02-27 15:10:00,58.17,58.18,58.08,58.09,271051.0,46.1018,46.1097,46.0304,46.0384,271051.0
2017-02-27 15:20:00,58.09,58.16,58.08,58.15,239984.0,46.0384,46.0938,46.0304,46.0859,239984.0
2017-02-27 15:30:00,58.15,58.18,58.12,58.13,318506.0,46.0859,46.1097,46.0621,46.0701,318506.0
2017-02-27 15:40:00,58.13,58.2,58.13,58.13,396928.0,46.0701,46.1255,46.0701,46.0701,396928.0
2017-02-27 15:50:00,58.14,58.15,58.05,58.06,599268.0,46.078,46.0859,46.0067,46.0146,599268.0
2017-02-28 09:30:00,57.88,58.07,57.88,57.97,538849.0,45.8719,46.0225,45.8719,45.9433,538849.0
2017-02-28 09:40:00,57.98,58.0,57.87,57.91,448519.0,45.9512,45.967,45.864,45.8957,448519.0
2017-02-28 09:50:00,57.9,57.91,57.82,57.88,412725.0,45.8878,45.8957,45.8244,45.8719,412725.0
2017-02-28 10:00:00,57.88,58.04,57.86,58.03,239671.0,45.8719,45.9987,45.8561,45.9908,239671.0
2017-02-28 10:10:00,58.04,58.07,57.95,57.96,197343.0,45.9987,46.0225,45.9274,45.9353,197343.0
2017-02-28 10:20:00,57.96,58.0,57.94,57.99,214680.0,45.9353,45.967,45.9195,45.9591,214680.0
2017-02-28 10:30:00,58.0,58.15,58.0,58.15,209371.0,45.967,46.0859,45.967,46.0859,209371.0
2017-02-28 10:40:00,58.15,58.17,58.07,58.16,128858.0,46.0859,46.1018,46.0225,46.0938,128858.0
2017-02-28 10:50:00,58.15,58.22,58.13,58.15,158468.0,46.0859,46.1414,46.0701,46.0859,158468.0
2017-02-28 11:00:00,58.14,58.16,58.07,58.12,117610.0,46.078,46.0938,46.0225,46.0621,117610.0
2017-02-28 11:10:00,58.11,58.12,58.06,58.09,145348.0,46.0542,46.0621,46.0146,46.0384,145348.0
2017-02-28 11:20:00,58.09,58.1,58.02,58.02,137436.0,46.0384,46.0463,45.9829,45.9829,137436.0
2017-02-28 11:30:00,58.03,58.04,57.99,58.0,187119.0,45.9908,45.9987,45.9591,45.967,187119.0
2017-02-28 11:40:00,58.0,58.04,57.99,58.04,160005.0,45.967,45.9987,45.9591,45.9987,160005.0
2017-02-28 11:50:00,58.03,58.07,58.0,58.07,120780.0,45.9908,46.0225,45.967,46.0225,120780.0
2017-02-28 12:00:00,58.06,58.07,57.93,57.95,142990.0,46.0146,46.0225,45.9116,45.9274,142990.0
2017-02-28 12:10:00,57.95,57.97,57.84,57.85,235717.0,45.9274,45.9433,45.8402,45.8482,235717.0
2017-02-28 12:20:00,57.85,57.85,57.73,57.82,304473.0,45.8482,45.8482,45.7531,45.8244,304473.0
2017-02-28 12:30:00,57.82,57.83,57.78,57.82,272350.0,45.8244,45.8323,45.7927,45.8244,272350.0
2017-02-28 12:40:00,57.82,57.9,57.79,57.89,217432.0,45.8244,45.8878,45.8006,45.8799,217432.0
2017-02-28 12:50:00,57.89,58.0,57.88,58.0,185481.0,45.8799,45.967,45.8719,45.967,185481.0
2017-02-28 13:00:00,57.99,58.06,57.94,58.05,152008.0,45.9591,46.0146,45.9195,46.0067,152008.0
2017-02-28 13:10:00,58.05,58.11,58.03,58.04,148430.0,46.0067,46.0542,45.9908,45.9987,148430.0
2017-02-28 13:20:00,58.03,58.04,57.99,58.01,107951.0,45.9908,45.9987,45.9591,45.975,107951.0
2017-02-28 13:30:00,58.02,58.17,58.01,58.14,134557.0,45.9829,46.1018,45.975,46.078,134557.0
2017-02-28 13:40:00,58.15,58.15,58.05,58.1,220028.0,46.0859,46.0859,46.0067,46.0463,220028.0
2017-02-28 13:50:00,58.1,58.1,58.06,58.09,121080.0,46.0463,46.0463,46.0146,46.0384,121080.0
2017-02-28 14:00:00,58.08,58.11,58.0,58.01,284462.0,46.0304,46.0542,45.967,45.975,284462.0
2017-02-28 14:10:00,58.01,58.04,57.95,57.98,236953.0,45.975,45.9987,45.9274,45.9512,236953.0
2017-02-28 14:20:00,57.98,58.04,57.97,58.03,177222.0,45.9512,45.9987,45.9433,45.9908,177222.0
2017-02-28 14:30:00,58.03,58.04,57.99,58.01,143681.0,45.9908,45.9987,45.9591,45.975,143681.0
2017-02-28 14:40:00,58.01,58.07,57.99,58.07,186356.0,45.975,46.0225,45.9591,46.0225,186356.0
2017-02-28 14:50:00,58.07,58.1,58.06,58.08,137671.0,46.0225,46.0463,46.0146,46.0304,137671.0
2017-02-28 15:00:00,58.08,58.08,58.0,58.0,213326.0,46.0304,46.0304,45.967,45.967,213326.0
2017-02-28 15:10:00,58.01,58.1,58.01,58.09,205688.0,45.975,46.0463,45.975,46.0384,205688.0
2017-02-28 15:20:00,58.08,58.1,58.04,58.06,153713.0,46.0304,46.0463,45.9987,46.0146,153713.0
2017-02-28 15:30:00,58.07,58.08,57.95,57.97,387300.0,46.0225,46.0304,45.9274,45.9433,387300.0
2017-02-28 15:40:00,57.98,58.01,57.92,57.98,487037.0,45.9512,45.975,45.9036,45.9512,487037.0
2017-02-28 15:50:00,57.98,58.04,57.89,57.89,1837964.0,45.9512,45.9987,45.8799,45.8799,1837964.0
2017-03-01 09:30:00,59.11,59.49,59.09,59.41,2314704.0,46.8468,47.1479,46.8309,47.0845,2314704.0
2017-03-01 09:40:00,59.41,59.63,59.35,59.39,1114894.0,47.0845,47.2589,47.037,47.0687,1114894.0
2017-03-01 09:50:00,59.4,59.61,59.39,59.58,698108.0,47.0766,47.243,47.0687,47.2192,698108.0
2017-03-01 10:00:00,59.6,59.6,59.37,59.42,496117.0,47.2351,47.2351,47.0528,47.0924,496117.0
2017-03-01 10:10:00,59.42,59.62,59.39,59.6,522844.0,47.0924,47.2509,47.0687,47.2351,522844.0
2017-03-01 10:20:00,59.61,59.74,59.6,59.71,616308.0,47.243,47.3461,47.2351,47.3223,616308.0
2017-03-01 10:30:00,59.71,59.74,59.55,59.55,506727.0,47.3223,47.3461,47.1955,47.1955,506727.0
2017-03-01 10:40:00,59.55,59.57,59.42,59.5,419936.0,47.1955,47.2113,47.0924,47.1558,419936.0
2017-03-01 10:50:00,59.5,59.62,59.49,59.62,592747.0,47.1558,47.2509,47.1479,47.2509,592747.0
2017-03-01 11:00:00,59.62,59.75,59.55,59.73,479508.0,47.2509,47.354,47.1955,47.3381,479508.0
2017-03-01 11:10:00,59.73,59.76,59.65,59.73,519797.0,47.3381,47.3619,47.2747,47.3381,519797.0
2017-03-01 11:20:00,59.73,59.77,59.7,59.76,546740.0,47.3381,47.3698,47.3144,47.3619,546740.0
2017-03-01 11:30:00,59.76,59.78,59.7,59.71,397207.0,47.3619,47.3778,47.3144,47.3223,397207.0
2017-03-01 11:40:00,59.7,59.77,59.7,59.71,342066.0,47.3144,47.3698,47.3144,47.3223,342066.0
2017-03-01 11:50:00,59.71,59.87,59.7,59.85,511763.0,47.3223,47.4491,47.3144,47.4332,511763.0
2017-03-01 12:00:00,59.85,59.99,59.83,59.94,781732.0,47.4332,47.5442,47.4174,47.5046,781732.0
2017-03-01 12:10:00,59.95,59.99,59.89,59.95,1080567.0,47.5125,47.5442,47.4649,47.5125,1080567.0
2017-03-01 12:20:00,59.94,59.99,59.91,59.95,789849.0,47.5046,47.5442,47.4808,47.5125,789849.0
2017-03-01 12:30:00,59.95,59.95,59.83,59.88,302919.0,47.5125,47.5125,47.4174,47.457,302919.0
2017-03-01 12:40:00,59.87,59.97,59.87,59.9,521503.0,47.4491,47.5283,47.4491,47.4729,521503.0
2017-03-01 12:50:00,59.9,59.9,59.79,59.84,387394.0,47.4729,47.4729,47.3857,47.4253,387394.0
2017-03-01 13:00:00,59.84,59.94,59.83,59.89,406560.0,47.4253,47.5046,47.4174,47.4649,406560.0
2017-03-01 13:10:00,59.9,59.94,59.81,59.83,451050.0,47.4729,47.5046,47.4015,47.4174,451050.0
2017-03-01 13:20:00,59.83,59.9,59.77,59.83,393314.0,47.4174,47.4729,47.3698,47.4174,393314.0
2017-03-01 13:30:00,59.83,59.85,59.78,59.82,380016.0,47.4174,47.4332,47.3778,47.4095,380016.0
2017-03-01 13:40:00,59.82,59.86,59.78,59.79,400728.0,47.4095,47.4412,47.3778,47.3857,400728.0
2017-03-01 13:50:00,59.79,59.81,59.75,59.79,265366.0,47.3857,47.4015,47.354,47.3857,265366.0
2017-03-01 14:00:00,59.78,59.81,59.69,59.72,349898.0,47.3778,47.4015,47.3064,47.3302,349898.0
2017-03-01 14:10:00,59.73,59.87,59.71,59.86,501123.0,47.3381,47.4491,47.3223,47.4412,501123.0
2017-03-01 14:20:00,59.85,59.93,59.8,59.86,376981.0,47.4332,47.4966,47.3936,47.4412,376981.0
2017-03-01 14:30:00,59.86,59.94,59.84,59.93,351466.0,47.4412,47.5046,47.4253,47.4966,351466.0
2017-03-01 14:40:00,59.93,59.93,59.82,59.88,249627.0,47.4966,47.4966,47.4095,47.457,249627.0
2017-03-01 14:50:00,59.89,59.94,59.87,59.91,337701.0,47.4649,47.5046,47.4491,47.4808,337701.0
2017-03-01 15:00:00,59.9,59.92,59.84,59.86,314569.0,47.4729,47.4887,47.4253,47.4412,314569.0
2017-03-01 15:10:00,59.87,59.89,59.78,59.82,442578.0,47.4491,47.4649,47.3778,47.4095,442578.0
2017-03-01 15:20:00,59.81,59.86,59.78,59.85,493996.0,47.4015,47.4412,47.3778,47.4332,493996.0
2017-03-01 15:30:00,59.86,59.88,59.81,59.83,649178.0,47.4412,47.457,47.4015,47.4174,649178.0
2017-03-01 15:40:00,59.83,59.88,59.82,59.83,613601.0,47.4174,47.457,47.4095,47.4174,613601.0
2017-03-01 15:50:00,59.83,59.84,59.66,59.7,1295059.0,47.4174,47.4253,47.2827,47.3144,1295059.0
2017-03-02 09:30:00,59.78,59.79,59.38,59.41,1153129.0,47.3778,47.3857,47.0607,47.0845,1153129.0
2017-03-02 09:40:00,59.41,59.53,59.25,59.26,633759.0,47.0845,47.1796,46.9577,46.9656,633759.0
2017-03-02 09:50:00,59.27,59.39,59.22,59.38,517198.0,46.9736,47.0687,46.9339,47.0607,517198.0
2017-03-02 10:00:00,59.37,59.37,59.11,59.13,759369.0,47.0528,47.0528,46.8468,46.8626,759369.0
2017-03-02 10:10:00,59.14,59.15,59.0,59.01,543224.0,46.8705,46.8785,46.7596,46.7675,543224.0
2017-03-02 10:20:00,59.02,59.18,59.0,59.15,478863.0,46.7754,46.9022,46.7596,46.8785,478863.0
2017-03-02 10:30:00,59.14,59.14,59.01,59.05,296988.0,46.8705,46.8705,46.7675,46.7992,296988.0
2017-03-02 10:40:00,59.05,59.12,59.0,59.05,276055.0,46.7992,46.8547,46.7596,46.7992,276055.0
2017-03-02 10:50:00,59.04,59.12,59.0,59.07,308960.0,46.7913,46.8547,46.7596,46.8151,308960.0
2017-03-02 11:00:00,59.07,59.07,58.93,58.97,458585.0,46.8151,46.8151,46.7041,46.7358,458585.0
2017-03-02 11:10:00,58.97,59.03,58.91,59.0,375640.0,46.7358,46.7834,46.6882,46.7596,375640.0
2017-03-02 11:20:00,59.0,59.08,58.9,58.91,271056.0,46.7596,46.823,46.6803,46.6882,271056.0
2017-03-02 11:30:00,58.91,58.96,58.81,58.92,386858.0,46.6882,46.7279,46.609,46.6962,386858.0
2017-03-02 11:40:00,58.92,59.04,58.9,58.99,350406.0,46.6962,46.7913,46.6803,46.7517,350406.0
2017-03-02 11:50:00,59.0,59.08,58.96,59.06,295227.0,46.7596,46.823,46.7279,46.8071,295227.0
2017-03-02 12:00:00,59.06,59.09,59.0,59.04,176868.0,46.8071,46.8309,46.7596,46.7913,176868.0
2017-03-02 12:10:00,59.03,59.06,59.0,59.04,162896.0,46.7834,46.8071,46.7596,46.7913,162896.0
2017-03-02 12:20:00,59.05,59.05,58.98,59.02,208181.0,46.7992,46.7992,46.7437,46.7754,208181.0
2017-03-02 12:30:00,59.01,59.1,59.01,59.09,175284.0,46.7675,46.8388,46.7675,46.8309,175284.0
2017-03-02 12:40:00,59.09,59.1,58.97,58.97,176821.0,46.8309,46.8388,46.7358,46.7358,176821.0
2017-03-02 12:50:00,58.97,59.02,58.96,58.97,167404.0,46.7358,46.7754,46.7279,46.7358,167404.0
2017-03-02 13:00:00,58.97,59.02,58.95,58.97,251245.0,46.7358,46.7754,46.72,46.7358,251245.0
2017-03-02 13:10:00,58.97,58.98,58.91,58.92,324913.0,46.7358,46.7437,46.6882,46.6962,324913.0
2017-03-02 13:20:00,58.92,58.99,58.9,58.97,404179.0,46.6962,46.7517,46.6803,46.7358,404179.0
2017-03-02 13:30:00,58.96,58.98,58.87,58.87,245589.0,46.7279,46.7437,46.6565,46.6565,245589.0
2017-03-02 13:40:00,58.87,58.88,58.81,58.85,146902.0,46.6565,46.6645,46.609,46.6407,146902.0
2017-03-02 13:50:00,58.84,58.88,58.78,58.84,215826.0,46.6328,46.6645,46.5852,46.6328,215826.0
2017-03-02 14:00:00,58.85,58.88,58.78,58.78,164157.0,46.6407,46.6645,46.5852,46.5852,164157.0
2017-03-02 14:10:00,58.78,58.78,58.56,58.62,346407.0,46.5852,46.5852,46.4109,46.4584,346407.0
2017-03-02 14:20:00,58.62,58.75,58.61,58.73,306408.0,46.4584,46.5614,46.4505,46.5456,306408.0
2017-03-02 14:30:00,58.74,58.77,58.67,58.76,356655.0,46.5535,46.5773,46.498,46.5694,356655.0
2017-03-02 14:40:00,58.76,58.77,58.7,58.74,199055.0,46.5694,46.5773,46.5218,46.5535,199055.0
2017-03-02 14:50:00,58.74,58.74,58.68,58.69,184576.0,46.5535,46.5535,46.506,46.5139,184576.0
2017-03-02 15:00:00,58.69,58.7,58.63,58.69,340612.0,46.5139,46.5218,46.4663,46.5139,340612.0
2017-03-02 15:10:00,58.7,58.73,58.67,58.73,551942.0,46.5218,46.5456,46.498,46.5456,551942.0
2017-03-02 15:20:00,58.73,58.9,58.72,58.86,564007.0,46.5456,46.6803,46.5377,46.6486,564007.0
2017-03-02 15:30:00,58.86,58.93,58.82,58.88,535895.0,46.6486,46.7041,46.6169,46.6645,535895.0
2017-03-02 15:40:00,58.88,58.89,58.72,58.79,585353.0,46.6645,46.6724,46.5377,46.5931,585353.0
2017-03-02 15:50:00,58.8,58.8,58.67,58.7,1247043.0,46.6011,46.6011,46.498,46.5218,1247043.0
2017-03-03 09:30:00,58.85,59.24,58.84,59.05,883530.0,46.6407,46.9498,46.6328,46.7992,883530.0
2017-03-03 09:40:00,59.05,59.17,59.0,59.05,486188.0,46.7992,46.8943,46.7596,46.7992,486188.0
2017-03-03 09:50:00,59.06,59.13,58.93,58.94,439983.0,46.8071,46.8626,46.7041,46.712,439983.0
2017-03-03 10:00:00,58.94,59.12,58.94,59.07,459775.0,46.712,46.8547,46.712,46.8151,459775.0
2017-03-03 10:10:00,59.07,59.17,59.04,59.11,291879.0,46.8151,46.8943,46.7913,46.8468,291879.0
2017-03-03 10:20:00,59.11,59.12,58.99,59.03,390279.0,46.8468,46.8547,46.7517,46.7834,390279.0
2017-03-03 10:30:00,59.04,59.04,58.86,59.02,313917.0,46.7913,46.7913,46.6486,46.7754,313917.0
2017-03-03 10:40:00,59.03,59.03,58.93,59.0,277506.0,46.7834,46.7834,46.7041,46.7596,277506.0
2017-03-03 10:50:00,59.0,59.05,58.89,58.89,251407.0,46.7596,46.7992,46.6724,46.6724,251407.0
2017-03-03 11:00:00,58.89,58.9,58.83,58.84,375692.0,46.6724,46.6803,46.6248,46.6328,375692.0
2017-03-03 11:10:00,58.83,58.92,58.83,58.87,275894.0,46.6248,46.6962,46.6248,46.6565,275894.0
2017-03-03 11:20:00,58.87,58.91,58.78,58.79,286962.0,46.6565,46.6882,46.5852,46.5931,286962.0
2017-03-03 11:30:00,58.78,58.83,58.76,58.79,347497.0,46.5852,46.6248,46.5694,46.5931,347497.0
2017-03-03 11:40:00,58.8,58.83,58.68,58.71,540153.0,46.6011,46.6248,46.506,46.5297,540153.0
2017-03-03 11:50:00,58.71,58.81,58.7,58.79,412246.0,46.5297,46.609,46.5218,46.5931,412246.0
2017-03-03 12:00:00,58.79,58.8,58.71,58.79,409341.0,46.5931,46.6011,46.5297,46.5931,409341.0
2017-03-03 12:10:00,58.79,58.82,58.67,58.7,273371.0,46.5931,46.6169,46.498,46.5218,273371.0
2017-03-03 12:20:00,58.69,58.8,58.69,58.77,237630.0,46.5139,46.6011,46.5139,46.5773,237630.0
2017-03-03 12:30:00,58.77,58.83,58.73,58.8,234915.0,46.5773,46.6248,46.5456,46.6011,234915.0
2017-03-03 12:40:00,58.8,58.83,58.77,58.77,269866.0,46.6011,46.6248,46.5773,46.5773,269866.0
2017-03-03 12:50:00,58.76,58.77,58.72,58.76,205728.0,46.5694,46.5773,46.5377,46.5694,205728.0
2017-03-03 13:00:00,58.75,58.95,58.75,58.85,650433.0,46.5614,46.72,46.5614,46.6407,650433.0
2017-03-03 13:10:00,58.85,58.86,58.79,58.83,183704.0,46.6407,46.6486,46.5931,46.6248,183704.0
2017-03-03 13:20:00,58.84,58.94,58.8,58.94,163608.0,46.6328,46.712,46.6011,46.712,163608.0
2017-03-03 13:30:00,58.94,58.95,58.86,58.9,177315.0,46.712,46.72,46.6486,46.6803,177315.0
2017-03-03 13:40:00,58.9,59.06,58.9,59.02,265095.0,46.6803,46.8071,46.6803,46.7754,265095.0
2017-03-03 13:50:00,59.02,59.04,58.98,58.99,188029.0,46.7754,46.7913,46.7437,46.7517,188029.0
2017-03-03 14:00:00,58.98,58.99,58.92,58.93,194461.0,46.7437,46.7517,46.6962,46.7041,194461.0
2017-03-03 14:10:00,58.93,58.99,58.81,58.82,265004.0,46.7041,46.7517,46.609,46.6169,265004.0
2017-03-03 14:20:00,58.82,58.91,58.82,58.87,150626.0,46.6169,46.6882,46.6169,46.6565,150626.0
2017-03-03 14:30:00,58.88,58.95,58.88,58.93,170606.0,46.6645,46.72,46.6645,46.7041,170606.0
2017-03-03 14:40:00,58.93,58.98,58.91,58.96,149747.0,46.7041,46.7437,46.6882,46.7279,149747.0
2017-03-03 14:50:00,58.95,58.99,58.94,58.97,169975.0,46.72,46.7517,46.712,46.7358,169975.0
2017-03-03 15:00:00,58.97,58.97,58.85,58.86,249830.0,46.7358,46.7358,46.6407,46.6486,249830.0
2017-03-03 15:10:00,58.87,58.91,58.85,58.91,161531.0,46.6565,46.6882,46.6407,46.6882,161531.0
2017-03-03 15:20:00,58.91,58.95,58.88,58.93,258259.0,46.6882,46.72,46.6645,46.7041,258259.0
2017-03-03 15:30:00,58.92,58.93,58.83,58.91,257888.0,46.6962,46.7041,46.6248,46.6882,257888.0
2017-03-03 15:40:00,58.92,58.92,58.75,58.76,339678.0,46.6962,46.6962,46.5614,46.5694,339678.0
2017-03-03 15:50:00,58.76,58.9,58.75,58.88,1026270.0,46.5694,46.6803,46.5614,46.6645,1026270.0
2017-03-06 09:30:00,58.54,58.54,58.22,58.34,904724.0,46.395,46.395,46.1414,46.2365,904724.0
2017-03-06 09:40:00,58.35,58.42,58.26,58.41,453156.0,46.2444,46.2999,46.1731,46.292,453156.0
2017-03-06 09:50:00,58.41,58.46,58.34,58.36,339194.0,46.292,46.3316,46.2365,46.2524,339194.0
2017-03-06 10:00:00,58.36,58.43,58.31,58.42,269071.0,46.2524,46.3078,46.2127,46.2999,269071.0
2017-03-06 10:10:00,58.42,58.47,58.36,58.38,282276.0,46.2999,46.3395,46.2524,46.2682,282276.0
2017-03-06 10:20:00,58.37,58.39,58.3,58.32,268426.0,46.2603,46.2761,46.2048,46.2207,268426.0
2017-03-06 10:30:00,58.31,58.33,58.18,58.27,321019.0,46.2127,46.2286,46.1097,46.181,321019.0
2017-03-06 10:40:00,58.27,58.33,58.22,58.33,161298.0,46.181,46.2286,46.1414,46.2286,161298.0
2017-03-06 10:50:00,58.33,58.33,58.24,58.29,173077.0,46.2286,46.2286,46.1573,46.1969,173077.0
2017-03-06 11:00:00,58.29,58.35,58.23,58.28,159040.0,46.1969,46.2444,46.1493,46.189,159040.0
2017-03-06 11:10:00,58.28,58.43,58.27,58.4,176346.0,46.189,46.3078,46.181,46.2841,176346.0
2017-03-06 11:20:00,58.4,58.4,58.34,58.35,91564.0,46.2841,46.2841,46.2365,46.2444,91564.0
2017-03-06 11:30:00,58.33,58.34,58.28,58.31,110775.0,46.2286,46.2365,46.189,46.2127,110775.0
2017-03-06 11:40:00,58.3,58.36,58.28,58.34,204074.0,46.2048,46.2524,46.189,46.2365,204074.0
2017-03-06 11:50:00,58.35,58.39,58.31,58.31,110856.0,46.2444,46.2761,46.2127,46.2127,110856.0
2017-03-06 12:00:00,58.31,58.32,58.26,58.3,190460.0,46.2127,46.2207,46.1731,46.2048,190460.0
2017-03-06 12:10:00,58.29,58.35,58.28,58.32,167668.0,46.1969,46.2444,46.189,46.2207,167668.0
2017-03-06 12:20:00,58.31,58.41,58.26,58.37,163747.0,46.2127,46.292,46.1731,46.2603,163747.0
2017-03-06 12:30:00,58.36,58.41,58.34,58.35,115105.0,46.2524,46.292,46.2365,46.2444,115105.0
2017-03-06 12:40:00,58.35,58.44,58.34,58.37,176292.0,46.2444,46.3158,46.2365,46.2603,176292.0
2017-03-06 12:50:00,58.36,58.41,58.34,58.39,171114.0,46.2524,46.292,46.2365,46.2761,171114.0
2017-03-06 13:00:00,58.39,58.43,58.37,58.4,138407.0,46.2761,46.3078,46.2603,46.2841,138407.0
2017-03-06 13:10:00,58.41,58.49,58.4,58.48,207834.0,46.292,46.3554,46.2841,46.3475,207834.0
2017-03-06 13:20:00,58.49,58.58,58.48,58.54,175025.0,46.3554,46.4267,46.3475,46.395,175025.0
2017-03-06 13:30:00,58.53,58.58,58.5,58.57,140143.0,46.3871,46.4267,46.3633,46.4188,140143.0
2017-03-06 13:40:00,58.57,58.58,58.49,58.51,93024.0,46.4188,46.4267,46.3554,46.3712,93024.0
2017-03-06 13:50:00,58.5,58.54,58.45,58.5,107498.0,46.3633,46.395,46.3237,46.3633,107498.0
2017-03-06 14:00:00,58.5,58.54,58.47,58.52,144473.0,46.3633,46.395,46.3395,46.3792,144473.0
2017-03-06 14:10:00,58.52,58.57,58.5,58.51,167530.0,46.3792,46.4188,46.3633,46.3712,167530.0
2017-03-06 14:20:00,58.5,58.53,58.5,58.53,122815.0,46.3633,46.3871,46.3633,46.3871,122815.0
2017-03-06 14:30:00,58.52,58.59,58.51,58.58,147943.0,46.3792,46.4346,46.3712,46.4267,147943.0
2017-03-06 14:40:00,58.57,58.62,58.54,58.62,125996.0,46.4188,46.4584,46.395,46.4584,125996.0
2017-03-06 14:50:00,58.62,58.66,58.6,58.65,169257.0,46.4584,46.4901,46.4426,46.4822,169257.0
2017-03-06 15:00:00,58.65,58.74,58.64,58.73,201631.0,46.4822,46.5535,46.4743,46.5456,201631.0
2017-03-06 15:10:00,58.74,58.84,58.73,58.82,282851.0,46.5535,46.6328,46.5456,46.6169,282851.0
2017-03-06 15:20:00,58.82,58.82,58.74,58.74,231287.0,46.6169,46.6169,46.5535,46.5535,231287.0
2017-03-06 15:30:00,58.74,58.83,58.67,58.81,332996.0,46.5535,46.6248,46.498,46.609,332996.0
2017-03-06 15:40:00,58.82,58.88,58.78,58.83,536278.0,46.6169,46.6645,46.5852,46.6248,536278.0
2017-03-06 15:50:00,58.83,58.84,58.6,58.62,1097388.0,46.6248,46.6328,46.4426,46.4584,1097388.0
2017-03-07 09:30:00,58.44,58.5,58.18,58.29,721107.0,46.3158,46.3633,46.1097,46.1969,721107.0
2017-03-07 09:40:00,58.3,58.32,58.01,58.13,627270.0,46.2048,46.2207,45.975,46.0701,627270.0
2017-03-07 09:50:00,58.14,58.3,58.05,58.25,438010.0,46.078,46.2048,46.0067,46.1652,438010.0
2017-03-07 10:00:00,58.24,58.36,58.23,58.28,352056.0,46.1573,46.2524,46.1493,46.189,352056.0
2017-03-07 10:10:00,58.28,58.37,58.25,58.36,348086.0,46.189,46.2603,46.1652,46.2524,348086.0
2017-03-07 10:20:00,58.36,58.44,58.31,58.42,241612.0,46.2524,46.3158,46.2127,46.2999,241612.0
2017-03-07 10:30:00,58.42,58.48,58.4,58.43,250850.0,46.2999,46.3475,46.2841,46.3078,250850.0
2017-03-07 10:40:00,58.43,58.52,58.32,58.34,190556.0,46.3078,46.3792,46.2207,46.2365,190556.0
2017-03-07 10:50:00,58.34,58.38,58.32,58.35,139965.0,46.2365,46.2682,46.2207,46.2444,139965.0
2017-03-07 11:00:00,58.35,58.42,58.35,58.39,346162.0,46.2444,46.2999,46.2444,46.2761,346162.0
2017-03-07 11:10:00,58.4,58.43,58.36,58.39,290495.0,46.2841,46.3078,46.2524,46.2761,290495.0
2017-03-07 11:20:00,58.39,58.41,58.22,58.25,158463.0,46.2761,46.292,46.1414,46.1652,158463.0
2017-03-07 11:30:00,58.25,58.34,58.19,58.3,153547.0,46.1652,46.2365,46.1176,46.2048,153547.0
2017-03-07 11:40:00,58.3,58.33,58.28,58.32,122265.0,46.2048,46.2286,46.189,46.2207,122265.0
2017-03-07 11:50:00,58.32,58.36,58.29,58.3,135346.0,46.2207,46.2524,46.1969,46.2048,135346.0
2017-03-07 12:00:00,58.31,58.31,58.19,58.25,180947.0,46.2127,46.2127,46.1176,46.1652,180947.0
2017-03-07 12:10:00,58.25,58.26,58.18,58.26,120499.0,46.1652,46.1731,46.1097,46.1731,120499.0
2017-03-07 12:20:00,58.26,58.29,58.21,58.27,137792.0,46.1731,46.1969,46.1335,46.181,137792.0
2017-03-07 12:30:00,58.28,58.28,58.21,58.27,160632.0,46.189,46.189,46.1335,46.181,160632.0
2017-03-07 12:40:00,58.26,58.31,58.25,58.27,81787.0,46.1731,46.2127,46.1652,46.181,81787.0
2017-03-07 12:50:00,58.26,58.27,58.22,58.25,91615.0,46.1731,46.181,46.1414,46.1652,91615.0
2017-03-07 13:00:00,58.25,58.34,58.23,58.32,111885.0,46.1652,46.2365,46.1493,46.2207,111885.0
2017-03-07 13:10:00,58.33,58.34,58.29,58.31,121650.0,46.2286,46.2365,46.1969,46.2127,121650.0
2017-03-07 13:20:00,58.31,58.32,58.27,58.28,136406.0,46.2127,46.2207,46.181,46.189,136406.0
2017-03-07 13:30:00,58.29,58.3,58.21,58.21,124046.0,46.1969,46.2048,46.1335,46.1335,124046.0
2017-03-07 13:40:00,58.21,58.3,58.2,58.29,118277.0,46.1335,46.2048,46.1255,46.1969,118277.0
2017-03-07 13:50:00,58.3,58.3,58.24,58.28,117895.0,46.2048,46.2048,46.1573,46.189,117895.0
2017-03-07 14:00:00,58.27,58.31,58.26,58.26,153489.0,46.181,46.2127,46.1731,46.1731,153489.0
2017-03-07 14:10:00,58.26,58.33,58.26,58.33,153626.0,46.1731,46.2286,46.1731,46.2286,153626.0
2017-03-07 14:20:00,58.32,58.33,58.3,58.32,203987.0,46.2207,46.2286,46.2048,46.2207,203987.0
2017-03-07 14:30:00,58.32,58.39,58.26,58.38,210737.0,46.2207,46.2761,46.1731,46.2682,210737.0
2017-03-07 14:40:00,58.38,58.44,58.35,58.37,210139.0,46.2682,46.3158,46.2444,46.2603,210139.0
2017-03-07 14:50:00,58.37,58.42,58.35,58.41,243123.0,46.2603,46.2999,46.2444,46.292,243123.0
2017-03-07 15:00:00,58.4,58.41,58.35,58.38,246485.0,46.2841,46.292,46.2444,46.2682,246485.0
2017-03-07 15:10:00,58.37,58.43,58.35,58.35,223098.0,46.2603,46.3078,46.2444,46.2444,223098.0
2017-03-07 15:20:00,58.35,58.36,58.25,58.3,210733.0,46.2444,46.2524,46.1652,46.2048,210733.0
2017-03-07 15:30:00,58.29,58.33,58.17,58.18,242093.0,46.1969,46.2286,46.1018,46.1097,242093.0
2017-03-07 15:40:00,58.18,58.26,58.1,58.26,448039.0,46.1097,46.1731,46.0463,46.1731,448039.0
2017-03-07 15:50:00,58.26,58.33,58.19,58.3,770383.0,46.1731,46.2286,46.1176,46.2048,770383.0
2017-03-08 09:30:00,58.95,59.13,58.92,58.97,1043936.0,46.72,46.8626,46.6962,46.7358,1043936.0
2017-03-08 09:40:00,58.98,59.0,58.81,58.89,645889.0,46.7437,46.7596,46.609,46.6724,645889.0
2017-03-08 09:50:00,58.88,59.0,58.69,58.76,593855.0,46.6645,46.7596,46.5139,46.5694,593855.0
2017-03-08 10:00:00,58.75,58.77,58.52,58.6,392268.0,46.5614,46.5773,46.3792,46.4426,392268.0
2017-03-08 10:10:00,58.6,58.62,58.44,58.47,530461.0,46.4426,46.4584,46.3158,46.3395,530461.0
2017-03-08 10:20:00,58.46,58.72,58.45,58.62,345331.0,46.3316,46.5377,46.3237,46.4584,345331.0
2017-03-08 10:30:00,58.62,58.67,58.53,58.59,304460.0,46.4584,46.498,46.3871,46.4346,304460.0
2017-03-08 10:40:00,58.59,58.63,58.47,58.48,301578.0,46.4346,46.4663,46.3395,46.3475,301578.0
2017-03-08 10:50:00,58.48,58.51,58.4,58.41,282930.0,46.3475,46.3712,46.2841,46.292,282930.0
2017-03-08 11:00:00,58.42,58.44,58.22,58.3,495862.0,46.2999,46.3158,46.1414,46.2048,495862.0
2017-03-08 11:10:00,58.3,58.31,58.18,58.23,364337.0,46.2048,46.2127,46.1097,46.1493,364337.0
2017-03-08 11:20:00,58.24,58.42,58.21,58.41,292075.0,46.1573,46.2999,46.1335,46.292,292075.0
2017-03-08 11:30:00,58.4,58.41,58.23,58.26,211295.0,46.2841,46.292,46.1493,46.1731,211295.0
2017-03-08 11:40:00,58.26,58.29,58.16,58.28,238991.0,46.1731,46.1969,46.0938,46.189,238991.0
2017-03-08 11:50:00,58.28,58.3,58.21,58.29,233831.0,46.189,46.2048,46.1335,46.1969,233831.0
2017-03-08 12:00:00,58.28,58.38,58.26,58.34,299728.0,46.189,46.2682,46.1731,46.2365,299728.0
2017-03-08 12:10:00,58.33,58.47,58.32,58.46,167447.0,46.2286,46.3395,46.2207,46.3316,167447.0
2017-03-08 12:20:00,58.45,58.55,58.44,58.53,148984.0,46.3237,46.4029,46.3158,46.3871,148984.0
2017-03-08 12:30:00,58.53,58.57,58.44,58.47,151481.0,46.3871,46.4188,46.3158,46.3395,151481.0
2017-03-08 12:40:00,58.47,58.49,58.4,58.48,137584.0,46.3395,46.3554,46.2841,46.3475,137584.0
2017-03-08 12:50:00,58.48,58.53,58.45,58.48,170579.0,46.3475,46.3871,46.3237,46.3475,170579.0
2017-03-08 13:00:00,58.47,58.51,58.37,58.43,253146.0,46.3395,46.3712,46.2603,46.3078,253146.0
2017-03-08 13:10:00,58.43,58.53,58.43,58.48,146314.0,46.3078,46.3871,46.3078,46.3475,146314.0
2017-03-08 13:20:00,58.48,58.49,58.45,58.48,99239.0,46.3475,46.3554,46.3237,46.3475,99239.0
2017-03-08 13:30:00,58.49,58.53,58.46,58.51,152681.0,46.3554,46.3871,46.3316,46.3712,152681.0
2017-03-08 13:40:00,58.51,58.55,58.41,58.42,228508.0,46.3712,46.4029,46.292,46.2999,228508.0
2017-03-08 13:50:00,58.41,58.46,58.37,58.44,150825.0,46.292,46.3316,46.2603,46.3158,150825.0
2017-03-08 14:00:00,58.43,58.47,58.37,58.39,127288.0,46.3078,46.3395,46.2603,46.2761,127288.0
2017-03-08 14:10:00,58.38,58.39,58.29,58.32,163754.0,46.2682,46.2761,46.1969,46.2207,163754.0
2017-03-08 14:20:00,58.32,58.32,58.22,58.24,364862.0,46.2207,46.2207,46.1414,46.1573,364862.0
2017-03-08 14:30:00,58.25,58.32,58.17,58.32,220859.0,46.1652,46.2207,46.1018,46.2207,220859.0
2017-03-08 14:40:00,58.33,58.36,58.28,58.35,156430.0,46.2286,46.2524,46.189,46.2444,156430.0
2017-03-08 14:50:00,58.35,58.37,58.29,58.37,158750.0,46.2444,46.2603,46.1969,46.2603,158750.0
2017-03-08 15:00:00,58.36,58.42,58.34,58.41,176830.0,46.2524,46.2999,46.2365,46.292,176830.0
2017-03-08 15:10:00,58.42,58.42,58.3,58.3,328546.0,46.2999,46.2999,46.2048,46.2048,328546.0
2017-03-08 15:20:00,58.3,58.32,58.28,58.3,371435.0,46.2048,46.2207,46.189,46.2048,371435.0
2017-03-08 15:30:00,58.29,58.32,58.19,58.28,431826.0,46.1969,46.2207,46.1176,46.189,431826.0
2017-03-08 15:40:00,58.28,58.29,58.18,58.28,440131.0,46.189,46.1969,46.1097,46.189,440131.0
2017-03-08 15:50:00,58.27,58.28,58.17,58.22,1023963.0,46.181,46.189,46.1018,46.1414,1023963.0
2017-03-09 09:30:00,58.44,58.5,58.2,58.34,541499.0,46.3158,46.3633,46.1255,46.2365,541499.0
2017-03-09 09:40:00,58.33,58.5,58.27,58.44,535626.0,46.2286,46.3633,46.181,46.3158,535626.0
2017-03-09 09:50:00,58.44,58.56,58.43,58.46,217103.0,46.3158,46.4109,46.3078,46.3316,217103.0
2017-03-09 10:00:00,58.46,58.75,58.46,58.73,323371.0,46.3316,46.5614,46.3316,46.5456,323371.0
2017-03-09 10:10:00,58.73,58.78,58.66,58.67,231776.0,46.5456,46.5852,46.4901,46.498,231776.0
2017-03-09 10:20:00,58.67,58.71,58.61,58.64,148761.0,46.498,46.5297,46.4505,46.4743,148761.0
2017-03-09 10:30:00,58.65,58.68,58.55,58.58,227312.0,46.4822,46.506,46.4029,46.4267,227312.0
2017-03-09 10:40:00,58.57,58.62,58.53,58.62,256449.0,46.4188,46.4584,46.3871,46.4584,256449.0
2017-03-09 10:50:00,58.62,58.67,58.59,58.62,138866.0,46.4584,46.498,46.4346,46.4584,138866.0
2017-03-09 11:00:00,58.62,58.75,58.62,58.74,297168.0,46.4584,46.5614,46.4584,46.5535,297168.0
2017-03-09 11:10:00,58.74,58.75,58.66,58.71,173656.0,46.5535,46.5614,46.4901,46.5297,173656.0
2017-03-09 11:20:00,58.7,58.74,58.66,58.73,269699.0,46.5218,46.5535,46.4901,46.5456,269699.0
2017-03-09 11:30:00,58.73,58.77,58.69,58.76,186109.0,46.5456,46.5773,46.5139,46.5694,186109.0
2017-03-09 11:40:00,58.76,58.86,58.75,58.84,183221.0,46.5694,46.6486,46.5614,46.6328,183221.0
2017-03-09 11:50:00,58.84,58.87,58.77,58.81,148266.0,46.6328,46.6565,46.5773,46.609,148266.0
2017-03-09 12:00:00,58.81,58.83,58.76,58.78,116253.0,46.609,46.6248,46.5694,46.5852,116253.0
2017-03-09 12:10:00,58.78,58.83,58.76,58.77,89258.0,46.5852,46.6248,46.5694,46.5773,89258.0
2017-03-09 12:20:00,58.77,58.77,58.71,58.72,314356.0,46.5773,46.5773,46.5297,46.5377,314356.0
2017-03-09 12:30:00,58.73,58.79,58.71,58.78,194670.0,46.5456,46.5931,46.5297,46.5852,194670.0
2017-03-09 12:40:00,58.78,58.79,58.72,58.74,148929.0,46.5852,46.5931,46.5377,46.5535,148929.0
2017-03-09 12:50:00,58.75,58.78,58.72,58.73,149183.0,46.5614,46.5852,46.5377,46.5456,149183.0
2017-03-09 13:00:00,58.74,58.81,58.73,58.8,135723.0,46.5535,46.609,46.5456,46.6011,135723.0
2017-03-09 13:10:00,58.81,58.85,58.79,58.8,159686.0,46.609,46.6407,46.5931,46.6011,159686.0
2017-03-09 13:20:00,58.81,58.84,58.77,58.78,147449.0,46.609,46.6328,46.5773,46.5852,147449.0
2017-03-09 13:30:00,58.77,58.77,58.65,58.66,501237.0,46.5773,46.5773,46.4822,46.4901,501237.0
2017-03-09 13:40:00,58.66,58.67,58.56,58.62,365098.0,46.4901,46.498,46.4109,46.4584,365098.0
2017-03-09 13:50:00,58.63,58.64,58.58,58.62,312244.0,46.4663,46.4743,46.4267,46.4584,312244.0
2017-03-09 14:00:00,58.63,58.68,58.47,58.5,397897.0,46.4663,46.506,46.3395,46.3633,397897.0
2017-03-09 14:10:00,58.5,58.53,58.36,58.49,276928.0,46.3633,46.3871,46.2524,46.3554,276928.0
2017-03-09 14:20:00,58.48,58.57,58.47,58.53,251433.0,46.3475,46.4188,46.3395,46.3871,251433.0
2017-03-09 14:30:00,58.52,58.54,58.45,58.54,209574.0,46.3792,46.395,46.3237,46.395,209574.0
2017-03-09 14:40:00,58.53,58.6,58.48,58.55,332329.0,46.3871,46.4426,46.3475,46.4029,332329.0
2017-03-09 14:50:00,58.55,58.6,58.51,58.59,194593.0,46.4029,46.4426,46.3712,46.4346,194593.0
2017-03-09 15:00:00,58.59,58.61,58.52,58.59,408212.0,46.4346,46.4505,46.3792,46.4346,408212.0
2017-03-09 15:10:00,58.59,58.64,58.56,58.63,376980.0,46.4346,46.4743,46.4109,46.4663,376980.0
2017-03-09 15:20:00,58.63,58.63,58.55,58.63,459078.0,46.4663,46.4663,46.4029,46.4663,459078.0
2017-03-09 15:30:00,58.63,58.72,58.62,58.63,374671.0,46.4663,46.5377,46.4584,46.4663,374671.0
2017-03-09 15:40:00,58.63,58.67,58.6,58.67,527432.0,46.4663,46.498,46.4426,46.498,527432.0
2017-03-09 15:50:00,58.66,58.71,58.64,58.71,877397.0,46.4901,46.5297,46.4743,46.5297,877397.0
2017-03-10 09:30:00,58.98,59.05,58.57,58.89,752547.0,46.7437,46.7992,46.4188,46.6724,752547.0
2017-03-10 09:40:00,58.88,58.97,58.79,58.94,437891.0,46.6645,46.7358,46.5931,46.712,437891.0
2017-03-10 09:50:00,58.93,58.98,58.89,58.92,242827.0,46.7041,46.7437,46.6724,46.6962,242827.0
2017-03-10 10:00:00,58.92,59.0,58.9,58.99,277390.0,46.6962,46.7596,46.6803,46.7517,277390.0
2017-03-10 10:10:00,58.99,59.06,58.93,59.05,465247.0,46.7517,46.8071,46.7041,46.7992,465247.0
2017-03-10 10:20:00,59.05,59.12,59.03,59.07,351549.0,46.7992,46.8547,46.7834,46.8151,351549.0
2017-03-10 10:30:00,59.07,59.07,59.0,59.03,483460.0,46.8151,46.8151,46.7596,46.7834,483460.0
2017-03-10 10:40:00,59.03,59.18,59.0,59.04,405203.0,46.7834,46.9022,46.7596,46.7913,405203.0
2017-03-10 10:50:00,59.03,59.1,59.0,59.02,234968.0,46.7834,46.8388,46.7596,46.7754,234968.0
2017-03-10 11:00:00,59.0,59.05,58.9,59.02,432603.0,46.7596,46.7992,46.6803,46.7754,432603.0
2017-03-10 11:10:00,59.02,59.05,58.96,58.96,314481.0,46.7754,46.7992,46.7279,46.7279,314481.0
2017-03-10 11:20:00,58.96,59.06,58.96,59.04,214650.0,46.7279,46.8071,46.7279,46.7913,214650.0
2017-03-10 11:30:00,59.05,59.06,58.94,58.96,405147.0,46.7992,46.8071,46.712,46.7279,405147.0
2017-03-10 11:40:00,58.96,58.97,58.84,58.86,262831.0,46.7279,46.7358,46.6328,46.6486,262831.0
2017-03-10 11:50:00,58.87,58.87,58.71,58.76,293216.0,46.6565,46.6565,46.5297,46.5694,293216.0
2017-03-10 12:00:00,58.76,58.79,58.72,58.77,245247.0,46.5694,46.5931,46.5377,46.5773,245247.0
2017-03-10 12:10:00,58.77,58.8,58.74,58.78,127149.0,46.5773,46.6011,46.5535,46.5852,127149.0
2017-03-10 12:20:00,58.78,58.84,58.78,58.81,168436.0,46.5852,46.6328,46.5852,46.609,168436.0
2017-03-10 12:30:00,58.8,58.81,58.69,58.7,156050.0,46.6011,46.609,46.5139,46.5218,156050.0
2017-03-10 12:40:00,58.7,58.75,58.64,58.72,321142.0,46.5218,46.5614,46.4743,46.5377,321142.0
2017-03-10 12:50:00,58.72,58.72,58.61,58.69,310108.0,46.5377,46.5377,46.4505,46.5139,310108.0
2017-03-10 13:00:00,58.7,58.71,58.52,58.59,443285.0,46.5218,46.5297,46.3792,46.4346,443285.0
2017-03-10 13:10:00,58.59,58.63,58.56,58.58,261471.0,46.4346,46.4663,46.4109,46.4267,261471.0
2017-03-10 13:20:00,58.59,58.6,58.55,58.59,151538.0,46.4346,46.4426,46.4029,46.4346,151538.0
2017-03-10 13:30:00,58.59,58.62,58.52,58.59,217997.0,46.4346,46.4584,46.3792,46.4346,217997.0
2017-03-10 13:40:00,58.6,58.64,58.57,58.62,161812.0,46.4426,46.4743,46.4188,46.4584,161812.0
2017-03-10 13:50:00,58.62,58.69,58.6,58.69,155239.0,46.4584,46.5139,46.4426,46.5139,155239.0
2017-03-10 14:00:00,58.69,58.71,58.62,58.65,154302.0,46.5139,46.5297,46.4584,46.4822,154302.0
2017-03-10 14:10:00,58.65,58.81,58.65,58.77,187127.0,46.4822,46.609,46.4822,46.5773,187127.0
2017-03-10 14:20:00,58.77,58.85,58.77,58.84,203959.0,46.5773,46.6407,46.5773,46.6328,203959.0
2017-03-10 14:30:00,58.84,58.85,58.76,58.77,260274.0,46.6328,46.6407,46.5694,46.5773,260274.0
2017-03-10 14:40:00,58.78,58.81,58.76,58.79,177163.0,46.5852,46.609,46.5694,46.5931,177163.0
2017-03-10 14:50:00,58.78,58.81,58.74,58.76,160496.0,46.5852,46.609,46.5535,46.5694,160496.0
2017-03-10 15:00:00,58.76,58.83,58.72,58.72,263184.0,46.5694,46.6248,46.5377,46.5377,263184.0
2017-03-10 15:10:00,58.72,58.77,58.7,58.71,238440.0,46.5377,46.5773,46.5218,46.5297,238440.0
2017-03-10 15:20:00,58.71,58.8,58.7,58.77,258536.0,46.5297,46.6011,46.5218,46.5773,258536.0
2017-03-10 15:30:00,58.77,58.8,58.74,58.75,263737.0,46.5773,46.6011,46.5535,46.5614,263737.0
2017-03-10 15:40:00,58.75,58.85,58.71,58.84,473842.0,46.5614,46.6407,46.5297,46.6328,473842.0
2017-03-10 15:50:00,58.84,58.88,58.78,58.86,1151123.0,46.6328,46.6645,46.5852,46.6486,1151123.0
2017-03-13 09:30:00,58.84,59.03,58.61,58.66,613496.0,46.6328,46.7834,46.4505,46.4901,613496.0
2017-03-13 09:40:00,58.64,58.73,58.51,58.71,450601.0,46.4743,46.5456,46.3712,46.5297,450601.0
2017-03-13 09:50:00,58.7,58.77,58.61,58.65,326818.0,46.5218,46.5773,46.4505,46.4822,326818.0
2017-03-13 10:00:00,58.65,58.8,58.64,58.72,224284.0,46.4822,46.6011,46.4743,46.5377,224284.0
2017-03-13 10:10:00,58.73,58.94,58.72,58.85,368802.0,46.5456,46.712,46.5377,46.6407,368802.0
2017-03-13 10:20:00,58.85,58.89,58.74,58.85,262360.0,46.6407,46.6724,46.5535,46.6407,262360.0
2017-03-13 10:30:00,58.85,58.89,58.74,58.75,340295.0,46.6407,46.6724,46.5535,46.5614,340295.0
2017-03-13 10:40:00,58.75,58.78,58.67,58.72,428742.0,46.5614,46.5852,46.498,46.5377,428742.0
2017-03-13 10:50:00,58.71,58.82,58.7,58.8,168632.0,46.5297,46.6169,46.5218,46.6011,168632.0
2017-03-13 11:00:00,58.8,58.8,58.73,58.8,123165.0,46.6011,46.6011,46.5456,46.6011,123165.0
2017-03-13 11:10:00,58.8,58.81,58.63,58.65,224263.0,46.6011,46.609,46.4663,46.4822,224263.0
2017-03-13 11:20:00,58.64,58.67,58.59,58.61,167527.0,46.4743,46.498,46.4346,46.4505,167527.0
2017-03-13 11:30:00,58.62,58.66,58.59,58.62,276723.0,46.4584,46.4901,46.4346,46.4584,276723.0
2017-03-13 11:40:00,58.62,58.71,58.6,58.65,226521.0,46.4584,46.5297,46.4426,46.4822,226521.0
2017-03-13 11:50:00,58.64,58.68,58.6,58.63,223484.0,46.4743,46.506,46.4426,46.4663,223484.0
2017-03-13 12:00:00,58.64,58.72,58.64,58.72,161956.0,46.4743,46.5377,46.4743,46.5377,161956.0
2017-03-13 12:10:00,58.73,58.74,58.64,58.65,191727.0,46.5456,46.5535,46.4743,46.4822,191727.0
2017-03-13 12:20:00,58.66,58.75,58.66,58.7,137188.0,46.4901,46.5614,46.4901,46.5218,137188.0
2017-03-13 12:30:00,58.7,58.71,58.65,58.7,175648.0,46.5218,46.5297,46.4822,46.5218,175648.0
2017-03-13 12:40:00,58.7,58.78,58.68,58.75,128434.0,46.5218,46.5852,46.506,46.5614,128434.0
2017-03-13 12:50:00,58.75,58.79,58.75,58.76,88763.0,46.5614,46.5931,46.5614,46.5694,88763.0
2017-03-13 13:00:00,58.76,58.79,58.75,58.77,95366.0,46.5694,46.5931,46.5614,46.5773,95366.0
2017-03-13 13:10:00,58.76,58.79,58.72,58.72,161164.0,46.5694,46.5931,46.5377,46.5377,161164.0
2017-03-13 13:20:00,58.73,58.77,58.72,58.75,117364.0,46.5456,46.5773,46.5377,46.5614,117364.0
2017-03-13 13:30:00,58.76,58.76,58.7,58.75,137569.0,46.5694,46.5694,46.5218,46.5614,137569.0
2017-03-13 13:40:00,58.75,58.8,58.74,58.77,213464.0,46.5614,46.6011,46.5535,46.5773,213464.0
2017-03-13 13:50:00,58.76,58.79,58.75,58.76,91787.0,46.5694,46.5931,46.5614,46.5694,91787.0
2017-03-13 14:00:00,58.76,58.79,58.74,58.75,118040.0,46.5694,46.5931,46.5535,46.5614,118040.0
2017-03-13 14:10:00,58.75,58.77,58.7,58.75,348456.0,46.5614,46.5773,46.5218,46.5614,348456.0
2017-03-13 14:20:00,58.75,58.77,58.72,58.73,137831.0,46.5614,46.5773,46.5377,46.5456,137831.0
2017-03-13 14:30:00,58.73,58.77,58.71,58.71,124193.0,46.5456,46.5773,46.5297,46.5297,124193.0
2017-03-13 14:40:00,58.72,58.73,58.69,58.72,125657.0,46.5377,46.5456,46.5139,46.5377,125657.0
2017-03-13 14:50:00,58.72,58.77,58.7,58.76,140822.0,46.5377,46.5773,46.5218,46.5694,140822.0
2017-03-13 15:00:00,58.76,58.77,58.71,58.71,165466.0,46.5694,46.5773,46.5297,46.5297,165466.0
2017-03-13 15:10:00,58.72,58.73,58.65,58.68,314095.0,46.5377,46.5456,46.4822,46.506,314095.0
2017-03-13 15:20:00,58.67,58.72,58.67,58.7,289078.0,46.498,46.5377,46.498,46.5218,289078.0
2017-03-13 15:30:00,58.69,58.69,58.63,58.63,372456.0,46.5139,46.5139,46.4663,46.4663,372456.0
2017-03-13 15:40:00,58.63,58.71,58.63,58.68,458046.0,46.4663,46.5297,46.4663,46.506,458046.0
2017-03-13 15:50:00,58.67,58.78,58.67,58.72,1394882.0,46.498,46.5852,46.498,46.5377,1394882.0
2017-03-14 09:30:00,58.56,58.62,58.42,58.52,746064.0,46.4109,46.4584,46.2999,46.3792,746064.0
2017-03-14 09:40:00,58.53,58.53,58.38,58.4,448426.0,46.3871,46.3871,46.2682,46.2841,448426.0
2017-03-14 09:50:00,58.4,58.41,58.24,58.38,437788.0,46.2841,46.292,46.1573,46.2682,437788.0
2017-03-14 10:00:00,58.38,58.42,58.28,58.29,284400.0,46.2682,46.2999,46.189,46.1969,284400.0
2017-03-14 10:10:00,58.28,58.44,58.27,58.28,291924.0,46.189,46.3158,46.181,46.189,291924.0
2017-03-14 10:20:00,58.28,58.38,58.27,58.35,230727.0,46.189,46.2682,46.181,46.2444,230727.0
2017-03-14 10:30:00,58.35,58.48,58.28,58.4,311887.0,46.2444,46.3475,46.189,46.2841,311887.0
2017-03-14 10:40:00,58.4,58.4,58.28,58.37,262846.0,46.2841,46.2841,46.189,46.2603,262846.0
2017-03-14 10:50:00,58.37,58.45,58.33,58.45,311355.0,46.2603,46.3237,46.2286,46.3237,311355.0
2017-03-14 11:00:00,58.45,58.52,58.42,58.45,206988.0,46.3237,46.3792,46.2999,46.3237,206988.0
2017-03-14 11:10:00,58.45,58.61,58.39,58.57,244080.0,46.3237,46.4505,46.2761,46.4188,244080.0
2017-03-14 11:20:00,58.56,58.57,58.44,58.53,134564.0,46.4109,46.4188,46.3158,46.3871,134564.0
2017-03-14 11:30:00,58.53,58.6,58.49,58.55,136020.0,46.3871,46.4426,46.3554,46.4029,136020.0
2017-03-14 11:40:00,58.56,58.63,58.51,58.55,96213.0,46.4109,46.4663,46.3712,46.4029,96213.0
2017-03-14 11:50:00,58.56,58.69,58.55,58.66,177990.0,46.4109,46.5139,46.4029,46.4901,177990.0
2017-03-14 12:00:00,58.66,58.68,58.48,58.51,171887.0,46.4901,46.506,46.3475,46.3712,171887.0
2017-03-14 12:10:00,58.51,58.52,58.4,58.46,266237.0,46.3712,46.3792,46.2841,46.3316,266237.0
2017-03-14 12:20:00,58.46,58.54,58.44,58.54,144526.0,46.3316,46.395,46.3158,46.395,144526.0
2017-03-14 12:30:00,58.53,58.57,58.47,58.47,124310.0,46.3871,46.4188,46.3395,46.3395,124310.0
2017-03-14 12:40:00,58.47,58.58,58.45,58.55,98094.0,46.3395,46.4267,46.3237,46.4029,98094.0
2017-03-14 12:50:00,58.55,58.55,58.47,58.53,117415.0,46.4029,46.4029,46.3395,46.3871,117415.0
2017-03-14 13:00:00,58.53,58.56,58.49,58.5,79011.0,46.3871,46.4109,46.3554,46.3633,79011.0
2017-03-14 13:10:00,58.5,58.61,58.48,58.58,207368.0,46.3633,46.4505,46.3475,46.4267,207368.0
2017-03-14 13:20:00,58.58,58.67,58.55,58.65,211347.0,46.4267,46.498,46.4029,46.4822,211347.0
2017-03-14 13:30:00,58.65,58.68,58.63,58.66,137826.0,46.4822,46.506,46.4663,46.4901,137826.0
2017-03-14 13:40:00,58.66,58.67,58.59,58.64,107964.0,46.4901,46.498,46.4346,46.4743,107964.0
2017-03-14 13:50:00,58.64,58.65,58.57,58.59,84783.0,46.4743,46.4822,46.4188,46.4346,84783.0
2017-03-14 14:00:00,58.59,58.68,58.58,58.65,126681.0,46.4346,46.506,46.4267,46.4822,126681.0
2017-03-14 14:10:00,58.64,58.65,58.55,58.59,171219.0,46.4743,46.4822,46.4029,46.4346,171219.0
2017-03-14 14:20:00,58.6,58.64,58.57,58.62,104576.0,46.4426,46.4743,46.4188,46.4584,104576.0
2017-03-14 14:30:00,58.63,58.67,58.62,58.66,206617.0,46.4663,46.498,46.4584,46.4901,206617.0
2017-03-14 14:40:00,58.66,58.69,58.63,58.67,188701.0,46.4901,46.5139,46.4663,46.498,188701.0
2017-03-14 14:50:00,58.67,58.7,58.63,58.68,258697.0,46.498,46.5218,46.4663,46.506,258697.0
2017-03-14 15:00:00,58.68,58.77,58.66,58.77,250972.0,46.506,46.5773,46.4901,46.5773,250972.0
2017-03-14 15:10:00,58.76,58.79,58.74,58.78,185946.0,46.5694,46.5931,46.5535,46.5852,185946.0
2017-03-14 15:20:00,58.78,58.81,58.76,58.78,219873.0,46.5852,46.609,46.5694,46.5852,219873.0
2017-03-14 15:30:00,58.79,58.8,58.76,58.76,267774.0,46.5931,46.6011,46.5694,46.5694,267774.0
2017-03-14 15:40:00,58.77,58.78,58.69,58.77,356687.0,46.5773,46.5852,46.5139,46.5773,356687.0
2017-03-14 15:50:00,58.78,58.78,58.72,58.75,524316.0,46.5852,46.5852,46.5377,46.5614,524316.0
2017-03-15 09:30:00,58.87,59.04,58.76,58.78,494048.0,46.6565,46.7913,46.5694,46.5852,494048.0
2017-03-15 09:40:00,58.78,58.84,58.66,58.72,283436.0,46.5852,46.6328,46.4901,46.5377,283436.0
2017-03-15 09:50:00,58.72,58.87,58.72,58.85,277268.0,46.5377,46.6565,46.5377,46.6407,277268.0
2017-03-15 10:00:00,58.84,58.96,58.83,58.94,379761.0,46.6328,46.7279,46.6248,46.712,379761.0
2017-03-15 10:10:00,58.94,59.02,58.89,58.94,317642.0,46.712,46.7754,46.6724,46.712,317642.0
2017-03-15 10:20:00,58.94,59.12,58.86,59.11,2486035.0,46.712,46.8547,46.6486,46.8468,2486035.0
2017-03-15 10:30:00,59.12,59.13,59.03,59.09,247808.0,46.8547,46.8626,46.7834,46.8309,247808.0
2017-03-15 10:40:00,59.09,59.09,58.98,59.01,150020.0,46.8309,46.8309,46.7437,46.7675,150020.0
2017-03-15 10:50:00,59.01,59.02,58.92,59.0,168146.0,46.7675,46.7754,46.6962,46.7596,168146.0
2017-03-15 11:00:00,59.0,59.1,58.99,59.05,217967.0,46.7596,46.8388,46.7517,46.7992,217967.0
2017-03-15 11:10:00,59.06,59.08,58.99,59.02,102268.0,46.8071,46.823,46.7517,46.7754,102268.0
2017-03-15 11:20:00,59.02,59.04,58.94,58.98,256233.0,46.7754,46.7913,46.712,46.7437,256233.0
2017-03-15 11:30:00,58.98,59.08,58.97,59.05,132182.0,46.7437,46.823,46.7358,46.7992,132182.0
2017-03-15 11:40:00,59.05,59.05,58.93,58.94,164437.0,46.7992,46.7992,46.7041,46.712,164437.0
2017-03-15 11:50:00,58.93,58.98,58.9,58.97,132502.0,46.7041,46.7437,46.6803,46.7358,132502.0
2017-03-15 12:00:00,58.97,59.07,58.96,59.07,236143.0,46.7358,46.8151,46.7279,46.8151,236143.0
2017-03-15 12:10:00,59.07,59.14,59.05,59.13,292944.0,46.8151,46.8705,46.7992,46.8626,292944.0
2017-03-15 12:20:00,59.13,59.18,59.11,59.17,236680.0,46.8626,46.9022,46.8468,46.8943,236680.0
2017-03-15 12:30:00,59.16,59.23,59.15,59.21,242653.0,46.8864,46.9419,46.8785,46.926,242653.0
2017-03-15 12:40:00,59.2,59.28,59.2,59.25,314128.0,46.9181,46.9815,46.9181,46.9577,314128.0
2017-03-15 12:50:00,59.25,59.31,59.22,59.25,274842.0,46.9577,47.0053,46.9339,46.9577,274842.0
2017-03-15 13:00:00,59.25,59.29,59.18,59.23,203193.0,46.9577,46.9894,46.9022,46.9419,203193.0
2017-03-15 13:10:00,59.22,59.26,59.11,59.13,147798.0,46.9339,46.9656,46.8468,46.8626,147798.0
2017-03-15 13:20:00,59.13,59.14,59.07,59.12,158503.0,46.8626,46.8705,46.8151,46.8547,158503.0
2017-03-15 13:30:00,59.11,59.15,59.07,59.1,174728.0,46.8468,46.8785,46.8151,46.8388,174728.0
2017-03-15 13:40:00,59.1,59.13,59.07,59.11,162045.0,46.8388,46.8626,46.8151,46.8468,162045.0
2017-03-15 13:50:00,59.1,59.1,58.96,59.08,191208.0,46.8388,46.8388,46.7279,46.823,191208.0
2017-03-15 14:00:00,59.1,59.15,58.55,58.69,1145537.0,46.8388,46.8785,46.4029,46.5139,1145537.0
2017-03-15 14:10:00,58.68,58.97,58.68,58.79,630510.0,46.506,46.7358,46.506,46.5931,630510.0
2017-03-15 14:20:00,58.8,58.91,58.71,58.77,357262.0,46.6011,46.6882,46.5297,46.5773,357262.0
2017-03-15 14:30:00,58.77,58.85,58.74,58.82,384426.0,46.5773,46.6407,46.5535,46.6169,384426.0
2017-03-15 14:40:00,58.82,58.89,58.75,58.84,476592.0,46.6169,46.6724,46.5614,46.6328,476592.0
2017-03-15 14:50:00,58.85,58.86,58.61,58.64,418239.0,46.6407,46.6486,46.4505,46.4743,418239.0
2017-03-15 15:00:00,58.63,58.63,57.49,58.46,655803.0,46.4663,46.4663,45.5628,46.3316,655803.0
2017-03-15 15:10:00,58.45,58.69,58.42,58.68,415031.0,46.3237,46.5139,46.2999,46.506,415031.0
2017-03-15 15:20:00,58.68,58.68,58.53,58.6,380475.0,46.506,46.506,46.3871,46.4426,380475.0
2017-03-15 15:30:00,58.6,58.77,58.59,58.73,608596.0,46.4426,46.5773,46.4346,46.5456,608596.0
2017-03-15 15:40:00,58.73,58.79,58.66,58.7,483123.0,46.5456,46.5931,46.4901,46.5218,483123.0
2017-03-15 15:50:00,58.7,58.74,58.64,58.7,1194298.0,46.5218,46.5535,46.4743,46.5218,1194298.0
2017-03-16 09:30:00,58.85,59.13,58.76,59.05,851119.0,46.6407,46.8626,46.5694,46.7992,851119.0
2017-03-16 09:40:00,59.04,59.24,59.04,59.21,563755.0,46.7913,46.9498,46.7913,46.926,563755.0
2017-03-16 09:50:00,59.2,59.3,59.18,59.25,273722.0,46.9181,46.9973,46.9022,46.9577,273722.0
2017-03-16 10:00:00,59.24,59.41,59.24,59.35,549294.0,46.9498,47.0845,46.9498,47.037,549294.0
2017-03-16 10:10:00,59.35,59.41,59.24,59.24,342232.0,47.037,47.0845,46.9498,46.9498,342232.0
2017-03-16 10:20:00,59.25,59.27,59.16,59.22,313450.0,46.9577,46.9736,46.8864,46.9339,313450.0
2017-03-16 10:30:00,59.22,59.29,59.14,59.17,323642.0,46.9339,46.9894,46.8705,46.8943,323642.0
2017-03-16 10:40:00,59.17,59.28,59.16,59.27,412662.0,46.8943,46.9815,46.8864,46.9736,412662.0
2017-03-16 10:50:00,59.26,59.27,59.09,59.13,694454.0,46.9656,46.9736,46.8309,46.8626,694454.0
2017-03-16 11:00:00,59.13,59.15,59.02,59.15,556721.0,46.8626,46.8785,46.7754,46.8785,556721.0
2017-03-16 11:10:00,59.15,59.18,59.01,59.01,640391.0,46.8785,46.9022,46.7675,46.7675,640391.0
2017-03-16 11:20:00,59.0,59.08,58.94,59.04,503023.0,46.7596,46.823,46.712,46.7913,503023.0
2017-03-16 11:30:00,59.03,59.08,58.98,59.05,352547.0,46.7834,46.823,46.7437,46.7992,352547.0
2017-03-16 11:40:00,59.05,59.09,59.02,59.03,413834.0,46.7992,46.8309,46.7754,46.7834,413834.0
2017-03-16 11:50:00,59.04,59.11,59.03,59.09,212606.0,46.7913,46.8468,46.7834,46.8309,212606.0
2017-03-16 12:00:00,59.09,59.1,59.03,59.07,203401.0,46.8309,46.8388,46.7834,46.8151,203401.0
2017-03-16 12:10:00,59.07,59.16,59.06,59.11,330175.0,46.8151,46.8864,46.8071,46.8468,330175.0
2017-03-16 12:20:00,59.11,59.27,59.1,59.26,467384.0,46.8468,46.9736,46.8388,46.9656,467384.0
2017-03-16 12:30:00,59.26,59.32,59.24,59.27,302093.0,46.9656,47.0132,46.9498,46.9736,302093.0
2017-03-16 12:40:00,59.27,59.32,59.24,59.28,167868.0,46.9736,47.0132,46.9498,46.9815,167868.0
2017-03-16 12:50:00,59.28,59.29,59.24,59.28,147959.0,46.9815,46.9894,46.9498,46.9815,147959.0
2017-03-16 13:00:00,59.27,59.32,59.24,59.27,179835.0,46.9736,47.0132,46.9498,46.9736,179835.0
2017-03-16 13:10:00,59.26,59.31,59.23,59.28,315762.0,46.9656,47.0053,46.9419,46.9815,315762.0
2017-03-16 13:20:00,59.27,59.29,59.22,59.25,226185.0,46.9736,46.9894,46.9339,46.9577,226185.0
2017-03-16 13:30:00,59.25,59.33,59.23,59.29,303702.0,46.9577,47.0211,46.9419,46.9894,303702.0
2017-03-16 13:40:00,59.29,59.35,59.25,59.31,285766.0,46.9894,47.037,46.9577,47.0053,285766.0
2017-03-16 13:50:00,59.3,59.38,59.3,59.37,361384.0,46.9973,47.0607,46.9973,47.0528,361384.0
2017-03-16 14:00:00,59.37,59.38,59.34,59.36,254224.0,47.0528,47.0607,47.029,47.0449,254224.0
2017-03-16 14:10:00,59.36,59.37,59.32,59.33,160720.0,47.0449,47.0528,47.0132,47.0211,160720.0
2017-03-16 14:20:00,59.32,59.35,59.3,59.32,163277.0,47.0132,47.037,46.9973,47.0132,163277.0
2017-03-16 14:30:00,59.32,59.37,59.29,59.32,208041.0,47.0132,47.0528,46.9894,47.0132,208041.0
2017-03-16 14:40:00,59.32,59.34,59.25,59.3,422520.0,47.0132,47.029,46.9577,46.9973,422520.0
2017-03-16 14:50:00,59.3,59.31,59.2,59.22,366689.0,46.9973,47.0053,46.9181,46.9339,366689.0
2017-03-16 15:00:00,59.22,59.25,59.16,59.24,461271.0,46.9339,46.9577,46.8864,46.9498,461271.0
2017-03-16 15:10:00,59.24,59.28,59.23,59.25,450194.0,46.9498,46.9815,46.9419,46.9577,450194.0
2017-03-16 15:20:00,59.25,59.29,59.18,59.24,469920.0,46.9577,46.9894,46.9022,46.9498,469920.0
2017-03-16 15:30:00,59.24,59.25,59.19,59.21,523634.0,46.9498,46.9577,46.9102,46.926,523634.0
2017-03-16 15:40:00,59.2,59.27,59.2,59.21,669070.0,46.9181,46.9736,46.9181,46.926,669070.0
2017-03-16 15:50:00,59.22,59.33,59.21,59.32,1519267.0,46.9339,47.0211,46.926,47.0132,1519267.0
2017-03-17 09:30:00,59.37,59.41,59.14,59.18,3939821.0,47.0528,47.0845,46.8705,46.9022,3939821.0
2017-03-17 09:40:00,59.18,59.2,59.1,59.19,343787.0,46.9022,46.9181,46.8388,46.9102,343787.0
2017-03-17 09:50:00,59.19,59.27,59.04,59.05,278938.0,46.9102,46.9736,46.7913,46.7992,278938.0
2017-03-17 10:00:00,59.05,59.11,59.0,59.07,352737.0,46.7992,46.8468,46.7596,46.8151,352737.0
2017-03-17 10:10:00,59.06,59.07,58.94,58.97,586419.0,46.8071,46.8151,46.712,46.7358,586419.0
2017-03-17 10:20:00,58.96,58.99,58.87,58.95,379012.0,46.7279,46.7517,46.6565,46.72,379012.0
2017-03-17 10:30:00,58.95,58.96,58.84,58.87,404688.0,46.72,46.7279,46.6328,46.6565,404688.0
2017-03-17 10:40:00,58.87,58.91,58.8,58.85,322864.0,46.6565,46.6882,46.6011,46.6407,322864.0
2017-03-17 10:50:00,58.85,58.87,58.7,58.7,483800.0,46.6407,46.6565,46.5218,46.5218,483800.0
2017-03-17 11:00:00,58.7,58.79,58.65,58.75,224664.0,46.5218,46.5931,46.4822,46.5614,224664.0
2017-03-17 11:10:00,58.74,58.77,58.69,58.71,334400.0,46.5535,46.5773,46.5139,46.5297,334400.0
2017-03-17 11:20:00,58.7,58.72,58.61,58.61,345106.0,46.5218,46.5377,46.4505,46.4505,345106.0
2017-03-17 11:30:00,58.62,58.66,58.59,58.65,417994.0,46.4584,46.4901,46.4346,46.4822,417994.0
2017-03-17 11:40:00,58.65,58.71,58.57,58.58,335297.0,46.4822,46.5297,46.4188,46.4267,335297.0
2017-03-17 11:50:00,58.58,58.66,58.52,58.66,334587.0,46.4267,46.4901,46.3792,46.4901,334587.0
2017-03-17 12:00:00,58.65,58.78,58.65,58.76,358221.0,46.4822,46.5852,46.4822,46.5694,358221.0
2017-03-17 12:10:00,58.75,58.81,58.73,58.81,193218.0,46.5614,46.609,46.5456,46.609,193218.0
2017-03-17 12:20:00,58.8,58.84,58.74,58.75,207125.0,46.6011,46.6328,46.5535,46.5614,207125.0
2017-03-17 12:30:00,58.75,58.78,58.73,58.73,146094.0,46.5614,46.5852,46.5456,46.5456,146094.0
2017-03-17 12:40:00,58.73,58.77,58.68,58.7,223345.0,46.5456,46.5773,46.506,46.5218,223345.0
2017-03-17 12:50:00,58.71,58.72,58.66,58.7,203673.0,46.5297,46.5377,46.4901,46.5218,203673.0
2017-03-17 13:00:00,58.7,58.74,58.69,58.73,171203.0,46.5218,46.5535,46.5139,46.5456,171203.0
2017-03-17 13:10:00,58.72,58.87,58.72,58.86,219829.0,46.5377,46.6565,46.5377,46.6486,219829.0
2017-03-17 13:20:00,58.87,58.9,58.83,58.87,170742.0,46.6565,46.6803,46.6248,46.6565,170742.0
2017-03-17 13:30:00,58.88,58.92,58.84,58.91,204708.0,46.6645,46.6962,46.6328,46.6882,204708.0
2017-03-17 13:40:00,58.91,58.91,58.8,58.83,169900.0,46.6882,46.6882,46.6011,46.6248,169900.0
2017-03-17 13:50:00,58.82,58.86,58.8,58.8,108097.0,46.6169,46.6486,46.6011,46.6011,108097.0
2017-03-17 14:00:00,58.8,58.87,58.8,58.83,220149.0,46.6011,46.6565,46.6011,46.6248,220149.0
2017-03-17 14:10:00,58.83,58.91,58.81,58.9,241683.0,46.6248,46.6882,46.609,46.6803,241683.0
2017-03-17 14:20:00,58.89,58.89,58.8,58.81,267653.0,46.6724,46.6724,46.6011,46.609,267653.0
2017-03-17 14:30:00,58.8,58.83,58.74,58.74,212317.0,46.6011,46.6248,46.5535,46.5535,212317.0
2017-03-17 14:40:00,58.75,58.78,58.72,58.73,201514.0,46.5614,46.5852,46.5377,46.5456,201514.0
2017-03-17 14:50:00,58.73,58.74,58.7,58.72,195953.0,46.5456,46.5535,46.5218,46.5377,195953.0
2017-03-17 15:00:00,58.71,58.76,58.7,58.73,276545.0,46.5297,46.5694,46.5218,46.5456,276545.0
2017-03-17 15:10:00,58.73,58.77,58.7,58.76,356475.0,46.5456,46.5773,46.5218,46.5694,356475.0
2017-03-17 15:20:00,58.76,58.83,58.76,58.78,697892.0,46.5694,46.6248,46.5694,46.5852,697892.0
2017-03-17 15:30:00,58.78,58.78,58.63,58.68,434333.0,46.5852,46.5852,46.4663,46.506,434333.0
2017-03-17 15:40:00,58.69,58.77,58.67,58.73,533531.0,46.5139,46.5773,46.498,46.5456,533531.0
2017-03-17 15:50:00,58.73,58.77,58.66,58.66,1117045.0,46.5456,46.5773,46.4901,46.4901,1117045.0
2017-03-20 09:30:00,58.47,58.47,58.12,58.15,782926.0,46.3395,46.3395,46.0621,46.0859,782926.0
2017-03-20 09:40:00,58.15,58.16,57.98,58.05,786947.0,46.0859,46.0938,45.9512,46.0067,786947.0
2017-03-20 09:50:00,58.05,58.12,58.0,58.07,548284.0,46.0067,46.0621,45.967,46.0225,548284.0
2017-03-20 10:00:00,58.08,58.15,58.05,58.12,583333.0,46.0304,46.0859,46.0067,46.0621,583333.0
2017-03-20 10:10:00,58.12,58.26,58.12,58.23,369811.0,46.0621,46.1731,46.0621,46.1493,369811.0
2017-03-20 10:20:00,58.24,58.35,58.23,58.34,226104.0,46.1573,46.2444,46.1493,46.2365,226104.0
2017-03-20 10:30:00,58.33,58.33,58.21,58.3,322394.0,46.2286,46.2286,46.1335,46.2048,322394.0
2017-03-20 10:40:00,58.3,58.38,58.27,58.28,213833.0,46.2048,46.2682,46.181,46.189,213833.0
2017-03-20 10:50:00,58.28,58.34,58.24,58.31,334059.0,46.189,46.2365,46.1573,46.2127,334059.0
2017-03-20 11:00:00,58.31,58.31,58.22,58.28,280760.0,46.2127,46.2127,46.1414,46.189,280760.0
2017-03-20 11:10:00,58.28,58.32,58.17,58.23,240423.0,46.189,46.2207,46.1018,46.1493,240423.0
2017-03-20 11:20:00,58.23,58.27,58.17,58.17,199315.0,46.1493,46.181,46.1018,46.1018,199315.0
2017-03-20 11:30:00,58.17,58.17,58.03,58.04,455609.0,46.1018,46.1018,45.9908,45.9987,455609.0
2017-03-20 11:40:00,58.04,58.05,57.98,57.99,371285.0,45.9987,46.0067,45.9512,45.9591,371285.0
2017-03-20 11:50:00,57.99,58.03,57.97,58.0,377755.0,45.9591,45.9908,45.9433,45.967,377755.0
2017-03-20 12:00:00,58.01,58.01,57.91,57.95,503826.0,45.975,45.975,45.8957,45.9274,503826.0
2017-03-20 12:10:00,57.96,58.01,57.88,57.9,283727.0,45.9353,45.975,45.8719,45.8878,283727.0
2017-03-20 12:20:00,57.9,57.95,57.8,57.85,509046.0,45.8878,45.9274,45.8085,45.8482,509046.0
2017-03-20 12:30:00,57.86,57.94,57.8,57.92,279788.0,45.8561,45.9195,45.8085,45.9036,279788.0
2017-03-20 12:40:00,57.93,58.04,57.92,57.97,272723.0,45.9116,45.9987,45.9036,45.9433,272723.0
2017-03-20 12:50:00,57.96,58.01,57.89,57.92,181076.0,45.9353,45.975,45.8799,45.9036,181076.0
2017-03-20 13:00:00,57.91,57.92,57.81,57.85,196793.0,45.8957,45.9036,45.8165,45.8482,196793.0
2017-03-20 13:10:00,57.85,57.88,57.84,57.87,193176.0,45.8482,45.8719,45.8402,45.864,193176.0
2017-03-20 13:20:00,57.86,57.95,57.85,57.91,137510.0,45.8561,45.9274,45.8482,45.8957,137510.0
2017-03-20 13:30:00,57.91,57.98,57.86,57.87,195884.0,45.8957,45.9512,45.8561,45.864,195884.0
2017-03-20 13:40:00,57.87,57.88,57.8,57.82,225240.0,45.864,45.8719,45.8085,45.8244,225240.0
2017-03-20 13:50:00,57.81,57.87,57.8,57.85,172302.0,45.8165,45.864,45.8085,45.8482,172302.0
2017-03-20 14:00:00,57.86,57.86,57.81,57.86,191416.0,45.8561,45.8561,45.8165,45.8561,191416.0
2017-03-20 14:10:00,57.85,57.92,57.85,57.89,186569.0,45.8482,45.9036,45.8482,45.8799,186569.0
2017-03-20 14:20:00,57.89,57.92,57.88,57.9,251454.0,45.8799,45.9036,45.8719,45.8878,251454.0
2017-03-20 14:30:00,57.91,57.91,57.79,57.81,344398.0,45.8957,45.8957,45.8006,45.8165,344398.0
2017-03-20 14:40:00,57.81,57.9,57.8,57.81,291833.0,45.8165,45.8878,45.8085,45.8165,291833.0
2017-03-20 14:50:00,57.82,57.89,57.79,57.88,245653.0,45.8244,45.8799,45.8006,45.8719,245653.0
2017-03-20 15:00:00,57.88,57.89,57.85,57.87,203143.0,45.8719,45.8799,45.8482,45.864,203143.0
2017-03-20 15:10:00,57.88,58.0,57.87,57.99,244377.0,45.8719,45.967,45.864,45.9591,244377.0
2017-03-20 15:20:00,58.0,58.07,57.97,58.04,329211.0,45.967,46.0225,45.9433,45.9987,329211.0
2017-03-20 15:30:00,58.04,58.08,58.01,58.03,460157.0,45.9987,46.0304,45.975,45.9908,460157.0
2017-03-20 15:40:00,58.03,58.04,57.9,57.93,557766.0,45.9908,45.9987,45.8878,45.9116,557766.0
2017-03-20 15:50:00,57.93,57.97,57.62,57.65,1587422.0,45.9116,45.9433,45.6659,45.6897,1587422.0
2017-03-21 09:30:00,57.93,57.96,57.68,57.7,888554.0,45.9116,45.9353,45.7134,45.7293,888554.0
2017-03-21 09:40:00,57.7,57.77,57.52,57.53,694090.0,45.7293,45.7848,45.5866,45.5946,694090.0
2017-03-21 09:50:00,57.53,57.54,57.39,57.4,579213.0,45.5946,45.6025,45.4836,45.4915,579213.0
2017-03-21 10:00:00,57.4,57.49,57.31,57.44,599835.0,45.4915,45.5628,45.4202,45.5232,599835.0
2017-03-21 10:10:00,57.44,57.47,57.22,57.3,761683.0,45.5232,45.547,45.3489,45.4123,761683.0
2017-03-21 10:20:00,57.31,57.45,57.18,57.22,488744.0,45.4202,45.5311,45.3172,45.3489,488744.0
2017-03-21 10:30:00,57.23,57.27,57.03,57.07,506537.0,45.3568,45.3885,45.1983,45.23,506537.0
2017-03-21 10:40:00,57.07,57.19,57.03,57.05,485048.0,45.23,45.3251,45.1983,45.2141,485048.0
2017-03-21 10:50:00,57.04,57.04,56.69,56.83,923750.0,45.2062,45.2062,44.9288,45.0398,923750.0
2017-03-21 11:00:00,56.84,56.87,56.42,56.51,930054.0,45.0477,45.0715,44.7148,44.7862,930054.0
2017-03-21 11:10:00,56.51,56.54,55.93,55.94,1071352.0,44.7862,44.8099,44.3265,44.3344,1071352.0
2017-03-21 11:20:00,55.94,56.25,55.91,56.21,1063383.0,44.3344,44.5801,44.3106,44.5484,1063383.0
2017-03-21 11:30:00,56.21,56.3,56.1,56.26,939582.0,44.5484,44.6197,44.4612,44.588,939582.0
2017-03-21 11:40:00,56.25,56.31,56.13,56.23,647611.0,44.5801,44.6277,44.485,44.5643,647611.0
2017-03-21 11:50:00,56.23,56.34,56.21,56.33,741461.0,44.5643,44.6514,44.5484,44.6435,741461.0
2017-03-21 12:00:00,56.33,56.53,56.28,56.48,700693.0,44.6435,44.802,44.6039,44.7624,700693.0
2017-03-21 12:10:00,56.48,56.49,56.23,56.26,615797.0,44.7624,44.7703,44.5643,44.588,615797.0
2017-03-21 12:20:00,56.27,56.4,56.22,56.26,461867.0,44.596,44.699,44.5563,44.588,461867.0
2017-03-21 12:30:00,56.26,56.32,56.12,56.14,557604.0,44.588,44.6356,44.4771,44.4929,557604.0
2017-03-21 12:40:00,56.14,56.14,55.94,55.96,472810.0,44.4929,44.4929,44.3344,44.3503,472810.0
2017-03-21 12:50:00,55.97,56.17,55.96,56.04,453473.0,44.3582,44.5167,44.3503,44.4137,453473.0
2017-03-21 13:00:00,56.05,56.06,55.86,55.88,371193.0,44.4216,44.4295,44.271,44.2869,371193.0
2017-03-21 13:10:00,55.87,56.02,55.71,55.75,704023.0,44.2789,44.3978,44.1521,44.1838,704023.0
2017-03-21 13:20:00,55.76,55.93,55.69,55.91,457039.0,44.1918,44.3265,44.1363,44.3106,457039.0
2017-03-21 13:30:00,55.91,55.98,55.8,55.87,374673.0,44.3106,44.3661,44.2235,44.2789,374673.0
2017-03-21 13:40:00,55.87,55.89,55.7,55.76,418527.0,44.2789,44.2948,44.1442,44.1918,418527.0
2017-03-21 13:50:00,55.76,55.79,55.64,55.74,456205.0,44.1918,44.2155,44.0967,44.1759,456205.0
2017-03-21 14:00:00,55.75,55.89,55.65,55.86,431861.0,44.1838,44.2948,44.1046,44.271,431861.0
2017-03-21 14:10:00,55.86,55.89,55.73,55.84,487518.0,44.271,44.2948,44.168,44.2552,487518.0
2017-03-21 14:20:00,55.84,55.84,55.75,55.8,548785.0,44.2552,44.2552,44.1838,44.2235,548785.0
2017-03-21 14:30:00,55.79,55.9,55.78,55.84,778958.0,44.2155,44.3027,44.2076,44.2552,778958.0
2017-03-21 14:40:00,55.84,55.85,55.64,55.67,704274.0,44.2552,44.2631,44.0967,44.1204,704274.0
2017-03-21 14:50:00,55.68,55.79,55.63,55.75,461848.0,44.1284,44.2155,44.0887,44.1838,461848.0
2017-03-21 15:00:00,55.74,55.89,55.71,55.82,590344.0,44.1759,44.2948,44.1521,44.2393,590344.0
2017-03-21 15:10:00,55.82,55.91,55.77,55.82,703244.0,44.2393,44.3106,44.1997,44.2393,703244.0
2017-03-21 15:20:00,55.82,55.85,55.76,55.79,619743.0,44.2393,44.2631,44.1918,44.2155,619743.0
2017-03-21 15:30:00,55.79,55.86,55.71,55.71,731853.0,44.2155,44.271,44.1521,44.1521,731853.0
2017-03-21 15:40:00,55.71,55.87,55.7,55.8,1445317.0,44.1521,44.2789,44.1442,44.2235,1445317.0
2017-03-21 15:50:00,55.8,55.88,55.74,55.85,2300613.0,44.2235,44.2869,44.1759,44.2631,2300613.0
2017-03-22 09:30:00,55.53,55.56,54.85,55.25,2007403.0,44.0095,44.0333,43.4706,43.7876,2007403.0
2017-03-22 09:40:00,55.23,55.46,55.09,55.33,1370029.0,43.7717,43.954,43.6608,43.851,1370029.0
2017-03-22 09:50:00,55.33,55.41,55.05,55.06,712379.0,43.851,43.9144,43.6291,43.637,712379.0
2017-03-22 10:00:00,55.06,55.37,55.06,55.3,811042.0,43.637,43.8827,43.637,43.8272,811042.0
2017-03-22 10:10:00,55.3,55.4,55.13,55.33,739608.0,43.8272,43.9065,43.6925,43.851,739608.0
2017-03-22 10:20:00,55.34,55.36,55.18,55.19,1277977.0,43.8589,43.8747,43.7321,43.74,1277977.0
2017-03-22 10:30:00,55.2,55.55,55.15,55.46,1202841.0,43.7479,44.0253,43.7083,43.954,1202841.0
2017-03-22 10:40:00,55.46,55.51,55.33,55.49,763512.0,43.954,43.9936,43.851,43.9778,763512.0
2017-03-22 10:50:00,55.49,55.55,55.39,55.47,1044315.0,43.9778,44.0253,43.8985,43.9619,1044315.0
2017-03-22 11:00:00,55.46,55.48,55.38,55.44,536175.0,43.954,43.9699,43.8906,43.9382,536175.0
2017-03-22 11:10:00,55.44,55.55,55.32,55.47,757730.0,43.9382,44.0253,43.843,43.9619,757730.0
2017-03-22 11:20:00,55.47,55.54,55.43,55.5,512144.0,43.9619,44.0174,43.9302,43.9857,512144.0
2017-03-22 11:30:00,55.5,55.52,55.41,55.44,623923.0,43.9857,44.0016,43.9144,43.9382,623923.0
2017-03-22 11:40:00,55.44,55.57,55.43,55.48,689486.0,43.9382,44.0412,43.9302,43.9699,689486.0
2017-03-22 11:50:00,55.48,55.55,55.47,55.54,454684.0,43.9699,44.0253,43.9619,44.0174,454684.0
2017-03-22 12:00:00,55.53,55.53,55.46,55.47,513675.0,44.0095,44.0095,43.954,43.9619,513675.0
2017-03-22 12:10:00,55.47,55.47,55.26,55.27,380441.0,43.9619,43.9619,43.7955,43.8034,380441.0
2017-03-22 12:20:00,55.27,55.3,55.0,55.02,556808.0,43.8034,43.8272,43.5894,43.6053,556808.0
2017-03-22 12:30:00,55.03,55.18,55.01,55.11,374725.0,43.6132,43.7321,43.5974,43.6766,374725.0
2017-03-22 12:40:00,55.12,55.18,54.96,55.13,519731.0,43.6845,43.7321,43.5577,43.6925,519731.0
2017-03-22 12:50:00,55.13,55.27,55.13,55.24,509431.0,43.6925,43.8034,43.6925,43.7796,509431.0
2017-03-22 13:00:00,55.25,55.25,55.04,55.14,554672.0,43.7876,43.7876,43.6211,43.7004,554672.0
2017-03-22 13:10:00,55.15,55.29,55.07,55.27,393614.0,43.7083,43.8193,43.6449,43.8034,393614.0
2017-03-22 13:20:00,55.27,55.32,55.14,55.23,332823.0,43.8034,43.843,43.7004,43.7717,332823.0
2017-03-22 13:30:00,55.23,55.37,55.2,55.31,351529.0,43.7717,43.8827,43.7479,43.8351,351529.0
2017-03-22 13:40:00,55.32,55.33,55.21,55.32,232149.0,43.843,43.851,43.7559,43.843,232149.0
2017-03-22 13:50:00,55.31,55.32,55.22,55.28,244136.0,43.8351,43.843,43.7638,43.8113,244136.0
2017-03-22 14:00:00,55.28,55.37,55.26,55.32,368176.0,43.8113,43.8827,43.7955,43.843,368176.0
2017-03-22 14:10:00,55.33,55.43,55.28,55.29,365708.0,43.851,43.9302,43.8113,43.8193,365708.0
2017-03-22 14:20:00,55.28,55.37,55.25,55.26,325253.0,43.8113,43.8827,43.7876,43.7955,325253.0
2017-03-22 14:30:00,55.27,55.36,55.26,55.34,450560.0,43.8034,43.8747,43.7955,43.8589,450560.0
2017-03-22 14:40:00,55.35,55.45,55.33,55.42,538220.0,43.8668,43.9461,43.851,43.9223,538220.0
2017-03-22 14:50:00,55.41,55.47,55.39,55.44,467414.0,43.9144,43.9619,43.8985,43.9382,467414.0
2017-03-22 15:00:00,55.45,55.47,55.37,55.41,381843.0,43.9461,43.9619,43.8827,43.9144,381843.0
2017-03-22 15:10:00,55.4,55.43,55.33,55.43,399069.0,43.9065,43.9302,43.851,43.9302,399069.0
2017-03-22 15:20:00,55.43,55.47,55.36,55.38,544433.0,43.9302,43.9619,43.8747,43.8906,544433.0
2017-03-22 15:30:00,55.38,55.42,55.34,55.37,618071.0,43.8906,43.9223,43.8589,43.8827,618071.0
2017-03-22 15:40:00,55.37,55.46,55.36,55.43,512821.0,43.8827,43.954,43.8747,43.9302,512821.0
2017-03-22 15:50:00,55.43,55.51,55.32,55.34,1187509.0,43.9302,43.9936,43.843,43.8589,1187509.0
2017-03-23 09:30:00,55.23,55.4,54.98,55.32,998651.0,43.7717,43.9065,43.5736,43.843,998651.0
2017-03-23 09:40:00,55.31,55.37,55.18,55.32,758224.0,43.8351,43.8827,43.7321,43.843,758224.0
2017-03-23 09:50:00,55.32,55.47,55.25,55.46,467143.0,43.843,43.9619,43.7876,43.954,467143.0
2017-03-23 10:00:00,55.47,55.56,55.39,55.41,586623.0,43.9619,44.0333,43.8985,43.9144,586623.0
2017-03-23 10:10:00,55.41,55.47,55.3,55.4,487279.0,43.9144,43.9619,43.8272,43.9065,487279.0
2017-03-23 10:20:00,55.39,55.51,55.39,55.51,435895.0,43.8985,43.9936,43.8985,43.9936,435895.0
2017-03-23 10:30:00,55.51,55.61,55.44,55.61,413423.0,43.9936,44.0729,43.9382,44.0729,413423.0
2017-03-23 10:40:00,55.61,55.63,55.55,55.57,456542.0,44.0729,44.0887,44.0253,44.0412,456542.0
2017-03-23 10:50:00,55.57,55.71,55.56,55.59,480697.0,44.0412,44.1521,44.0333,44.057,480697.0
2017-03-23 11:00:00,55.59,55.82,55.59,55.81,578422.0,44.057,44.2393,44.057,44.2314,578422.0
2017-03-23 11:10:00,55.81,55.99,55.79,55.92,426740.0,44.2314,44.374,44.2155,44.3186,426740.0
2017-03-23 11:20:00,55.92,55.94,55.79,55.84,346124.0,44.3186,44.3344,44.2155,44.2552,346124.0
2017-03-23 11:30:00,55.84,55.85,55.75,55.83,259005.0,44.2552,44.2631,44.1838,44.2472,259005.0
2017-03-23 11:40:00,55.83,55.83,55.68,55.72,210745.0,44.2472,44.2472,44.1284,44.1601,210745.0
2017-03-23 11:50:00,55.72,55.75,55.64,55.71,250652.0,44.1601,44.1838,44.0967,44.1521,250652.0
2017-03-23 12:00:00,55.71,55.78,55.61,55.63,350482.0,44.1521,44.2076,44.0729,44.0887,350482.0
2017-03-23 12:10:00,55.64,55.81,55.62,55.74,248374.0,44.0967,44.2314,44.0808,44.1759,248374.0
2017-03-23 12:20:00,55.74,55.79,55.72,55.75,249642.0,44.1759,44.2155,44.1601,44.1838,249642.0
2017-03-23 12:30:00,55.75,55.81,55.74,55.76,235335.0,44.1838,44.2314,44.1759,44.1918,235335.0
2017-03-23 12:40:00,55.76,55.88,55.74,55.83,166842.0,44.1918,44.2869,44.1759,44.2472,166842.0
2017-03-23 12:50:00,55.83,55.93,55.81,55.91,156414.0,44.2472,44.3265,44.2314,44.3106,156414.0
2017-03-23 13:00:00,55.91,55.91,55.6,55.61,349371.0,44.3106,44.3106,44.065,44.0729,349371.0
2017-03-23 13:10:00,55.61,55.71,55.53,55.59,464638.0,44.0729,44.1521,44.0095,44.057,464638.0
2017-03-23 13:20:00,55.6,55.63,55.42,55.44,315541.0,44.065,44.0887,43.9223,43.9382,315541.0
2017-03-23 13:30:00,55.43,55.54,55.43,55.47,377391.0,43.9302,44.0174,43.9302,43.9619,377391.0
2017-03-23 13:40:00,55.48,55.6,55.46,55.55,198384.0,43.9699,44.065,43.954,44.0253,198384.0
2017-03-23 13:50:00,55.56,55.6,55.47,55.48,177326.0,44.0333,44.065,43.9619,43.9699,177326.0
2017-03-23 14:00:00,55.48,55.55,55.44,55.54,178167.0,43.9699,44.0253,43.9382,44.0174,178167.0
2017-03-23 14:10:00,55.55,55.55,55.49,55.53,141719.0,44.0253,44.0253,43.9778,44.0095,141719.0
2017-03-23 14:20:00,55.53,55.56,55.48,55.52,288145.0,44.0095,44.0333,43.9699,44.0016,288145.0
2017-03-23 14:30:00,55.51,55.57,55.47,55.55,265930.0,43.9936,44.0412,43.9619,44.0253,265930.0
2017-03-23 14:40:00,55.57,55.62,55.51,55.52,340309.0,44.0412,44.0808,43.9936,44.0016,340309.0
2017-03-23 14:50:00,55.52,55.57,55.48,55.49,303881.0,44.0016,44.0412,43.9699,43.9778,303881.0
2017-03-23 15:00:00,55.49,55.53,55.41,55.45,352925.0,43.9778,44.0095,43.9144,43.9461,352925.0
2017-03-23 15:10:00,55.45,55.49,55.27,55.29,520198.0,43.9461,43.9778,43.8034,43.8193,520198.0
2017-03-23 15:20:00,55.3,55.41,55.22,55.24,421053.0,43.8272,43.9144,43.7638,43.7796,421053.0
2017-03-23 15:30:00,55.24,55.26,55.11,55.22,685744.0,43.7796,43.7955,43.6766,43.7638,685744.0
2017-03-23 15:40:00,55.23,55.35,55.18,55.33,491955.0,43.7717,43.8668,43.7321,43.851,491955.0
2017-03-23 15:50:00,55.33,55.36,55.18,55.25,1100801.0,43.851,43.8747,43.7321,43.7876,1100801.0
2017-03-24 09:30:00,55.5,55.65,55.29,55.3,602010.0,43.9857,44.1046,43.8193,43.8272,602010.0
2017-03-24 09:40:00,55.3,55.46,55.22,55.46,232691.0,43.8272,43.954,43.7638,43.954,232691.0
2017-03-24 09:50:00,55.46,55.47,55.29,55.37,223609.0,43.954,43.9619,43.8193,43.8827,223609.0
2017-03-24 10:00:00,55.37,55.48,55.34,55.46,190636.0,43.8827,43.9699,43.8589,43.954,190636.0
2017-03-24 10:10:00,55.45,55.56,55.42,55.52,239799.0,43.9461,44.0333,43.9223,44.0016,239799.0
2017-03-24 10:20:00,55.52,55.72,55.5,55.72,349587.0,44.0016,44.1601,43.9857,44.1601,349587.0
2017-03-24 10:30:00,55.72,55.78,55.68,55.71,412938.0,44.1601,44.2076,44.1284,44.1521,412938.0
2017-03-24 10:40:00,55.71,55.83,55.7,55.78,440953.0,44.1521,44.2472,44.1442,44.2076,440953.0
2017-03-24 10:50:00,55.78,55.97,55.75,55.95,552788.0,44.2076,44.3582,44.1838,44.3423,552788.0
2017-03-24 11:00:00,55.96,56.05,55.89,55.95,581248.0,44.3503,44.4216,44.2948,44.3423,581248.0
2017-03-24 11:10:00,55.94,56.05,55.9,56.02,482116.0,44.3344,44.4216,44.3027,44.3978,482116.0
2017-03-24 11:20:00,56.02,56.02,55.86,55.87,278341.0,44.3978,44.3978,44.271,44.2789,278341.0
2017-03-24 11:30:00,55.87,55.98,55.86,55.96,226025.0,44.2789,44.3661,44.271,44.3503,226025.0
2017-03-24 11:40:00,55.96,55.96,55.85,55.86,204177.0,44.3503,44.3503,44.2631,44.271,204177.0
2017-03-24 11:50:00,55.85,55.89,55.77,55.8,190174.0,44.2631,44.2948,44.1997,44.2235,190174.0
2017-03-24 12:00:00,55.79,55.84,55.73,55.75,178908.0,44.2155,44.2552,44.168,44.1838,178908.0
2017-03-24 12:10:00,55.74,55.77,55.55,55.58,750576.0,44.1759,44.1997,44.0253,44.0491,750576.0
2017-03-24 12:20:00,55.58,55.65,55.48,55.61,522781.0,44.0491,44.1046,43.9699,44.0729,522781.0
2017-03-24 12:30:00,55.61,55.66,55.54,55.63,184164.0,44.0729,44.1125,44.0174,44.0887,184164.0
2017-03-24 12:40:00,55.62,55.72,55.6,55.71,231759.0,44.0808,44.1601,44.065,44.1521,231759.0
2017-03-24 12:50:00,55.7,55.71,55.6,55.63,455646.0,44.1442,44.1521,44.065,44.0887,455646.0
2017-03-24 13:00:00,55.63,55.68,55.51,55.53,307967.0,44.0887,44.1284,43.9936,44.0095,307967.0
2017-03-24 13:10:00,55.53,55.56,55.49,55.52,215808.0,44.0095,44.0333,43.9778,44.0016,215808.0
2017-03-24 13:20:00,55.52,55.65,55.51,55.61,199758.0,44.0016,44.1046,43.9936,44.0729,199758.0
2017-03-24 13:30:00,55.61,55.65,55.55,55.6,358796.0,44.0729,44.1046,44.0253,44.065,358796.0
2017-03-24 13:40:00,55.59,55.64,55.57,55.61,177177.0,44.057,44.0967,44.0412,44.0729,177177.0
2017-03-24 13:50:00,55.6,55.61,55.44,55.48,446816.0,44.065,44.0729,43.9382,43.9699,446816.0
2017-03-24 14:00:00,55.49,55.59,55.48,55.55,382065.0,43.9778,44.057,43.9699,44.0253,382065.0
2017-03-24 14:10:00,55.55,55.62,55.49,55.61,265886.0,44.0253,44.0808,43.9778,44.0729,265886.0
2017-03-24 14:20:00,55.61,55.64,55.54,55.59,202190.0,44.0729,44.0967,44.0174,44.057,202190.0
2017-03-24 14:30:00,55.58,55.65,55.54,55.56,203964.0,44.0491,44.1046,44.0174,44.0333,203964.0
2017-03-24 14:40:00,55.55,55.56,55.46,55.51,301122.0,44.0253,44.0333,43.954,43.9936,301122.0
2017-03-24 14:50:00,55.51,55.52,55.41,55.45,339045.0,43.9936,44.0016,43.9144,43.9461,339045.0
2017-03-24 15:00:00,55.46,55.5,55.35,55.48,921896.0,43.954,43.9857,43.8668,43.9699,921896.0
2017-03-24 15:10:00,55.47,55.49,55.3,55.32,427378.0,43.9619,43.9778,43.8272,43.843,427378.0
2017-03-24 15:20:00,55.31,55.5,55.29,55.45,386666.0,43.8351,43.9857,43.8193,43.9461,386666.0
2017-03-24 15:30:00,55.46,55.87,55.42,55.87,1011989.0,43.954,44.2789,43.9223,44.2789,1011989.0
2017-03-24 15:40:00,55.86,55.96,55.7,55.81,1631253.0,44.271,44.3503,44.1442,44.2314,1631253.0
2017-03-24 15:50:00,55.81,55.98,55.77,55.83,2690269.0,44.2314,44.3661,44.1997,44.2472,2690269.0
2017-03-27 09:30:00,54.63,54.73,54.24,54.57,1449922.0,43.2962,43.3755,42.9871,43.2486,1449922.0
2017-03-27 09:40:00,54.57,55.06,54.57,54.97,761475.0,43.2486,43.637,43.2486,43.5657,761475.0
2017-03-27 09:50:00,54.98,55.18,54.89,54.94,510518.0,43.5736,43.7321,43.5023,43.5419,510518.0
2017-03-27 10:00:00,54.95,55.08,54.86,54.96,686610.0,43.5498,43.6528,43.4785,43.5577,686610.0
2017-03-27 10:10:00,54.96,55.02,54.89,54.94,442759.0,43.5577,43.6053,43.5023,43.5419,442759.0
2017-03-27 10:20:00,54.95,55.06,54.87,55.0,467227.0,43.5498,43.637,43.4864,43.5894,467227.0
2017-03-27 10:30:00,55.0,55.25,55.0,55.07,480937.0,43.5894,43.7876,43.5894,43.6449,480937.0
2017-03-27 10:40:00,55.07,55.22,55.03,55.11,416038.0,43.6449,43.7638,43.6132,43.6766,416038.0
2017-03-27 10:50:00,55.11,55.21,55.08,55.18,362059.0,43.6766,43.7559,43.6528,43.7321,362059.0
2017-03-27 11:00:00,55.18,55.18,55.01,55.02,369984.0,43.7321,43.7321,43.5974,43.6053,369984.0
2017-03-27 11:10:00,55.02,55.08,54.97,55.04,301244.0,43.6053,43.6528,43.5657,43.6211,301244.0
2017-03-27 11:20:00,55.05,55.2,54.98,55.2,352695.0,43.6291,43.7479,43.5736,43.7479,352695.0
2017-03-27 11:30:00,55.19,55.44,55.18,55.43,371819.0,43.74,43.9382,43.7321,43.9302,371819.0
2017-03-27 11:40:00,55.43,55.52,55.37,55.42,426073.0,43.9302,44.0016,43.8827,43.9223,426073.0
2017-03-27 11:50:00,55.41,55.45,55.31,55.4,326284.0,43.9144,43.9461,43.8351,43.9065,326284.0
2017-03-27 12:00:00,55.39,55.56,55.34,55.51,179737.0,43.8985,44.0333,43.8589,43.9936,179737.0
2017-03-27 12:10:00,55.51,55.54,55.42,55.52,161322.0,43.9936,44.0174,43.9223,44.0016,161322.0
2017-03-27 12:20:00,55.51,55.54,55.4,55.42,314443.0,43.9936,44.0174,43.9065,43.9223,314443.0
2017-03-27 12:30:00,55.42,55.48,55.35,55.38,108424.0,43.9223,43.9699,43.8668,43.8906,108424.0
2017-03-27 12:40:00,55.38,55.42,55.33,55.38,147695.0,43.8906,43.9223,43.851,43.8906,147695.0
2017-03-27 12:50:00,55.37,55.49,55.36,55.46,124971.0,43.8827,43.9778,43.8747,43.954,124971.0
2017-03-27 13:00:00,55.47,55.58,55.46,55.55,179669.0,43.9619,44.0491,43.954,44.0253,179669.0
2017-03-27 13:10:00,55.56,55.57,55.48,55.52,177550.0,44.0333,44.0412,43.9699,44.0016,177550.0
2017-03-27 13:20:00,55.51,55.57,55.37,55.41,194185.0,43.9936,44.0412,43.8827,43.9144,194185.0
2017-03-27 13:30:00,55.41,55.45,55.33,55.34,251327.0,43.9144,43.9461,43.851,43.8589,251327.0
2017-03-27 13:40:00,55.33,55.38,55.27,55.28,163010.0,43.851,43.8906,43.8034,43.8113,163010.0
2017-03-27 13:50:00,55.28,55.31,55.2,55.27,239011.0,43.8113,43.8351,43.7479,43.8034,239011.0
2017-03-27 14:00:00,55.26,55.39,55.26,55.34,128387.0,43.7955,43.8985,43.7955,43.8589,128387.0
2017-03-27 14:10:00,55.34,55.34,55.12,55.17,333128.0,43.8589,43.8589,43.6845,43.7242,333128.0
2017-03-27 14:20:00,55.17,55.21,55.07,55.16,458597.0,43.7242,43.7559,43.6449,43.7162,458597.0
2017-03-27 14:30:00,55.16,55.25,55.13,55.16,222552.0,43.7162,43.7876,43.6925,43.7162,222552.0
2017-03-27 14:40:00,55.16,55.29,55.15,55.25,149219.0,43.7162,43.8193,43.7083,43.7876,149219.0
2017-03-27 14:50:00,55.26,55.27,55.17,55.24,225156.0,43.7955,43.8034,43.7242,43.7796,225156.0
2017-03-27 15:00:00,55.24,55.3,55.21,55.27,292335.0,43.7796,43.8272,43.7559,43.8034,292335.0
2017-03-27 15:10:00,55.27,55.37,55.26,55.35,212437.0,43.8034,43.8827,43.7955,43.8668,212437.0
2017-03-27 15:20:00,55.36,55.38,55.27,55.3,325938.0,43.8747,43.8906,43.8034,43.8272,325938.0
2017-03-27 15:30:00,55.3,55.45,55.26,55.42,353778.0,43.8272,43.9461,43.7955,43.9223,353778.0
2017-03-27 15:40:00,55.42,55.45,55.36,55.37,570467.0,43.9223,43.9461,43.8747,43.8827,570467.0
2017-03-27 15:50:00,55.37,55.46,55.36,55.4,781256.0,43.8827,43.954,43.8747,43.9065,781256.0
2017-03-28 09:30:00,55.35,55.53,55.24,55.46,562021.0,43.8668,44.0095,43.7796,43.954,562021.0
2017-03-28 09:40:00,55.46,55.53,55.28,55.36,287535.0,43.954,44.0095,43.8113,43.8747,287535.0
2017-03-28 09:50:00,55.36,55.4,55.28,55.35,358713.0,43.8747,43.9065,43.8113,43.8668,358713.0
2017-03-28 10:00:00,55.34,55.73,55.34,55.6,479317.0,43.8589,44.168,43.8589,44.065,479317.0
2017-03-28 10:10:00,55.6,55.7,55.53,55.62,275515.0,44.065,44.1442,44.0095,44.0808,275515.0
2017-03-28 10:20:00,55.62,55.64,55.42,55.48,336622.0,44.0808,44.0967,43.9223,43.9699,336622.0
2017-03-28 10:30:00,55.48,55.58,55.43,55.48,276900.0,43.9699,44.0491,43.9302,43.9699,276900.0
2017-03-28 10:40:00,55.49,55.66,55.47,55.65,205158.0,43.9778,44.1125,43.9619,44.1046,205158.0
2017-03-28 10:50:00,55.65,55.7,55.55,55.68,227927.0,44.1046,44.1442,44.0253,44.1284,227927.0
2017-03-28 11:00:00,55.68,55.99,55.67,55.96,515906.0,44.1284,44.374,44.1204,44.3503,515906.0
2017-03-28 11:10:00,55.95,56.13,55.91,56.1,530503.0,44.3423,44.485,44.3106,44.4612,530503.0
2017-03-28 11:20:00,56.1,56.16,56.04,56.09,448059.0,44.4612,44.5088,44.4137,44.4533,448059.0
2017-03-28 11:30:00,56.09,56.16,56.04,56.1,465141.0,44.4533,44.5088,44.4137,44.4612,465141.0
2017-03-28 11:40:00,56.1,56.15,56.06,56.14,224244.0,44.4612,44.5009,44.4295,44.4929,224244.0
2017-03-28 11:50:00,56.14,56.21,56.07,56.08,213691.0,44.4929,44.5484,44.4374,44.4454,213691.0
2017-03-28 12:00:00,56.07,56.11,56.04,56.08,186540.0,44.4374,44.4692,44.4137,44.4454,186540.0
2017-03-28 12:10:00,56.08,56.11,56.01,56.03,200199.0,44.4454,44.4692,44.3899,44.4057,200199.0
2017-03-28 12:20:00,56.03,56.06,56.0,56.03,153382.0,44.4057,44.4295,44.382,44.4057,153382.0
2017-03-28 12:30:00,56.03,56.04,55.95,55.95,116841.0,44.4057,44.4137,44.3423,44.3423,116841.0
2017-03-28 12:40:00,55.96,56.0,55.91,55.95,120827.0,44.3503,44.382,44.3106,44.3423,120827.0
2017-03-28 12:50:00,55.96,56.0,55.92,55.98,120739.0,44.3503,44.382,44.3186,44.3661,120739.0
2017-03-28 13:00:00,55.98,56.13,55.94,56.06,284007.0,44.3661,44.485,44.3344,44.4295,284007.0
2017-03-28 13:10:00,56.06,56.11,56.01,56.05,164210.0,44.4295,44.4692,44.3899,44.4216,164210.0
2017-03-28 13:20:00,56.04,56.07,55.97,56.01,104273.0,44.4137,44.4374,44.3582,44.3899,104273.0
2017-03-28 13:30:00,56.01,56.04,55.95,56.04,145371.0,44.3899,44.4137,44.3423,44.4137,145371.0
2017-03-28 13:40:00,56.03,56.12,56.03,56.1,174573.0,44.4057,44.4771,44.4057,44.4612,174573.0
2017-03-28 13:50:00,56.1,56.2,56.08,56.18,246469.0,44.4612,44.5405,44.4454,44.5246,246469.0
2017-03-28 14:00:00,56.18,56.19,56.1,56.16,195192.0,44.5246,44.5326,44.4612,44.5088,195192.0
2017-03-28 14:10:00,56.16,56.22,56.15,56.18,274492.0,44.5088,44.5563,44.5009,44.5246,274492.0
2017-03-28 14:20:00,56.18,56.25,56.17,56.18,188967.0,44.5246,44.5801,44.5167,44.5246,188967.0
2017-03-28 14:30:00,56.18,56.18,56.07,56.18,222454.0,44.5246,44.5246,44.4374,44.5246,222454.0
2017-03-28 14:40:00,56.18,56.21,56.11,56.13,241760.0,44.5246,44.5484,44.4692,44.485,241760.0
2017-03-28 14:50:00,56.12,56.17,56.03,56.05,206519.0,44.4771,44.5167,44.4057,44.4216,206519.0
2017-03-28 15:00:00,56.05,56.13,56.02,56.03,253165.0,44.4216,44.485,44.3978,44.4057,253165.0
2017-03-28 15:10:00,56.04,56.11,55.96,55.97,266655.0,44.4137,44.4692,44.3503,44.3582,266655.0
2017-03-28 15:20:00,55.98,56.1,55.95,56.09,333788.0,44.3661,44.4612,44.3423,44.4533,333788.0
2017-03-28 15:30:00,56.1,56.11,56.01,56.11,397327.0,44.4612,44.4692,44.3899,44.4692,397327.0
2017-03-28 15:40:00,56.11,56.14,56.02,56.07,463840.0,44.4692,44.4929,44.3978,44.4374,463840.0
2017-03-28 15:50:00,56.06,56.1,55.96,55.97,1084837.0,44.4295,44.4612,44.3503,44.3582,1084837.0
2017-03-29 09:30:00,55.94,56.09,55.81,55.88,500082.0,44.3344,44.4533,44.2314,44.2869,500082.0
2017-03-29 09:40:00,55.87,55.99,55.64,55.65,315822.0,44.2789,44.374,44.0967,44.1046,315822.0
2017-03-29 09:50:00,55.64,55.79,55.58,55.78,331613.0,44.0967,44.2155,44.0491,44.2076,331613.0
2017-03-29 10:00:00,55.79,55.85,55.61,55.61,303316.0,44.2155,44.2631,44.0729,44.0729,303316.0
2017-03-29 10:10:00,55.62,55.73,55.61,55.69,179127.0,44.0808,44.168,44.0729,44.1363,179127.0
2017-03-29 10:20:00,55.69,55.7,55.55,55.58,161835.0,44.1363,44.1442,44.0253,44.0491,161835.0
2017-03-29 10:30:00,55.58,55.74,55.57,55.71,304379.0,44.0491,44.1759,44.0412,44.1521,304379.0
2017-03-29 10:40:00,55.72,55.85,55.71,55.85,248180.0,44.1601,44.2631,44.1521,44.2631,248180.0
2017-03-29 10:50:00,55.85,55.96,55.8,55.84,181437.0,44.2631,44.3503,44.2235,44.2552,181437.0
2017-03-29 11:00:00,55.83,55.86,55.68,55.75,244528.0,44.2472,44.271,44.1284,44.1838,244528.0
2017-03-29 11:10:00,55.75,55.84,55.69,55.71,145448.0,44.1838,44.2552,44.1363,44.1521,145448.0
2017-03-29 11:20:00,55.72,55.75,55.68,55.71,171333.0,44.1601,44.1838,44.1284,44.1521,171333.0
2017-03-29 11:30:00,55.71,55.79,55.64,55.64,192556.0,44.1521,44.2155,44.0967,44.0967,192556.0
2017-03-29 11:40:00,55.64,55.74,55.6,55.73,157915.0,44.0967,44.1759,44.065,44.168,157915.0
2017-03-29 11:50:00,55.73,55.74,55.64,55.72,135461.0,44.168,44.1759,44.0967,44.1601,135461.0
2017-03-29 12:00:00,55.72,55.74,55.65,55.69,194071.0,44.1601,44.1759,44.1046,44.1363,194071.0
2017-03-29 12:10:00,55.69,55.78,55.69,55.76,195802.0,44.1363,44.2076,44.1363,44.1918,195802.0
2017-03-29 12:20:00,55.75,55.8,55.75,55.76,77098.0,44.1838,44.2235,44.1838,44.1918,77098.0
2017-03-29 12:30:00,55.76,55.76,55.66,55.67,122452.0,44.1918,44.1918,44.1125,44.1204,122452.0
2017-03-29 12:40:00,55.67,55.72,55.61,55.65,186293.0,44.1204,44.1601,44.0729,44.1046,186293.0
2017-03-29 12:50:00,55.65,55.7,55.6,55.63,166648.0,44.1046,44.1442,44.065,44.0887,166648.0
2017-03-29 13:00:00,55.63,55.69,55.62,55.65,250072.0,44.0887,44.1363,44.0808,44.1046,250072.0
2017-03-29 13:10:00,55.65,55.71,55.62,55.65,160978.0,44.1046,44.1521,44.0808,44.1046,160978.0
2017-03-29 13:20:00,55.65,55.7,55.65,55.68,89419.0,44.1046,44.1442,44.1046,44.1284,89419.0
2017-03-29 13:30:00,55.68,55.74,55.65,55.71,123927.0,44.1284,44.1759,44.1046,44.1521,123927.0
2017-03-29 13:40:00,55.7,55.74,55.68,55.73,95443.0,44.1442,44.1759,44.1284,44.168,95443.0
2017-03-29 13:50:00,55.73,55.76,55.71,55.74,115728.0,44.168,44.1918,44.1521,44.1759,115728.0
2017-03-29 14:00:00,55.73,55.74,55.66,55.7,135794.0,44.168,44.1759,44.1125,44.1442,135794.0
2017-03-29 14:10:00,55.7,55.71,55.67,55.68,116138.0,44.1442,44.1521,44.1204,44.1284,116138.0
2017-03-29 14:20:00,55.68,55.76,55.67,55.75,140519.0,44.1284,44.1918,44.1204,44.1838,140519.0
2017-03-29 14:30:00,55.74,55.76,55.69,55.74,116732.0,44.1759,44.1918,44.1363,44.1759,116732.0
2017-03-29 14:40:00,55.73,55.75,55.67,55.71,153337.0,44.168,44.1838,44.1204,44.1521,153337.0
2017-03-29 14:50:00,55.71,55.77,55.71,55.77,219595.0,44.1521,44.1997,44.1521,44.1997,219595.0
2017-03-29 15:00:00,55.77,55.79,55.72,55.78,181064.0,44.1997,44.2155,44.1601,44.2076,181064.0
2017-03-29 15:10:00,55.78,55.79,55.73,55.77,171495.0,44.2076,44.2155,44.168,44.1997,171495.0
2017-03-29 15:20:00,55.76,55.8,55.74,55.76,149831.0,44.1918,44.2235,44.1759,44.1918,149831.0
2017-03-29 15:30:00,55.77,55.8,55.73,55.75,209742.0,44.1997,44.2235,44.168,44.1838,209742.0
2017-03-29 15:40:00,55.75,55.75,55.65,55.66,261065.0,44.1838,44.1838,44.1046,44.1125,261065.0
2017-03-29 15:50:00,55.65,55.74,55.63,55.69,778705.0,44.1046,44.1759,44.0887,44.1363,778705.0
2017-03-30 09:30:00,55.68,55.84,55.61,55.75,935102.0,44.1284,44.2552,44.0729,44.1838,935102.0
2017-03-30 09:40:00,55.75,56.0,55.72,55.9,495527.0,44.1838,44.382,44.1601,44.3027,495527.0
2017-03-30 09:50:00,55.9,56.0,55.84,55.97,291616.0,44.3027,44.382,44.2552,44.3582,291616.0
2017-03-30 10:00:00,55.96,56.13,55.89,56.04,365247.0,44.3503,44.485,44.2948,44.4137,365247.0
2017-03-30 10:10:00,56.04,56.18,55.97,56.15,412743.0,44.4137,44.5246,44.3582,44.5009,412743.0
2017-03-30 10:20:00,56.14,56.14,56.02,56.05,201778.0,44.4929,44.4929,44.3978,44.4216,201778.0
2017-03-30 10:30:00,56.05,56.24,56.04,56.14,290199.0,44.4216,44.5722,44.4137,44.4929,290199.0
2017-03-30 10:40:00,56.14,56.2,56.07,56.07,337491.0,44.4929,44.5405,44.4374,44.4374,337491.0
2017-03-30 10:50:00,56.07,56.13,56.01,56.12,502162.0,44.4374,44.485,44.3899,44.4771,502162.0
2017-03-30 11:00:00,56.12,56.18,56.11,56.18,237783.0,44.4771,44.5246,44.4692,44.5246,237783.0
2017-03-30 11:10:00,56.18,56.19,56.08,56.17,229360.0,44.5246,44.5326,44.4454,44.5167,229360.0
2017-03-30 11:20:00,56.17,56.24,56.13,56.23,227318.0,44.5167,44.5722,44.485,44.5643,227318.0
2017-03-30 11:30:00,56.24,56.3,56.13,56.14,248326.0,44.5722,44.6197,44.485,44.4929,248326.0
2017-03-30 11:40:00,56.14,56.18,56.12,56.17,209167.0,44.4929,44.5246,44.4771,44.5167,209167.0
2017-03-30 11:50:00,56.17,56.19,56.1,56.1,228372.0,44.5167,44.5326,44.4612,44.4612,228372.0
2017-03-30 12:00:00,56.1,56.15,56.07,56.11,278184.0,44.4612,44.5009,44.4374,44.4692,278184.0
2017-03-30 12:10:00,56.12,56.18,56.11,56.17,178531.0,44.4771,44.5246,44.4692,44.5167,178531.0
2017-03-30 12:20:00,56.16,56.19,56.14,56.17,143853.0,44.5088,44.5326,44.4929,44.5167,143853.0
2017-03-30 12:30:00,56.18,56.19,56.03,56.07,174324.0,44.5246,44.5326,44.4057,44.4374,174324.0
2017-03-30 12:40:00,56.06,56.14,56.03,56.08,164335.0,44.4295,44.4929,44.4057,44.4454,164335.0
2017-03-30 12:50:00,56.08,56.12,56.04,56.1,105731.0,44.4454,44.4771,44.4137,44.4612,105731.0
2017-03-30 13:00:00,56.1,56.12,56.07,56.1,112310.0,44.4612,44.4771,44.4374,44.4612,112310.0
2017-03-30 13:10:00,56.1,56.21,56.1,56.18,206794.0,44.4612,44.5484,44.4612,44.5246,206794.0
2017-03-30 13:20:00,56.19,56.31,56.17,56.23,243739.0,44.5326,44.6277,44.5167,44.5643,243739.0
2017-03-30 13:30:00,56.25,56.3,56.2,56.3,127623.0,44.5801,44.6197,44.5405,44.6197,127623.0
2017-03-30 13:40:00,56.29,56.34,56.25,56.31,150571.0,44.6118,44.6514,44.5801,44.6277,150571.0
2017-03-30 13:50:00,56.32,56.33,56.28,56.3,104518.0,44.6356,44.6435,44.6039,44.6197,104518.0
2017-03-30 14:00:00,56.31,56.35,56.26,56.3,240726.0,44.6277,44.6594,44.588,44.6197,240726.0
2017-03-30 14:10:00,56.3,56.37,56.27,56.35,220860.0,44.6197,44.6752,44.596,44.6594,220860.0
2017-03-30 14:20:00,56.35,56.43,56.34,56.41,100584.0,44.6594,44.7228,44.6514,44.7069,100584.0
2017-03-30 14:30:00,56.41,56.43,56.35,56.39,212940.0,44.7069,44.7228,44.6594,44.6911,212940.0
2017-03-30 14:40:00,56.39,56.43,56.33,56.36,144411.0,44.6911,44.7228,44.6435,44.6673,144411.0
2017-03-30 14:50:00,56.36,56.38,56.3,56.33,164017.0,44.6673,44.6831,44.6197,44.6435,164017.0
2017-03-30 15:00:00,56.33,56.38,56.32,56.33,149241.0,44.6435,44.6831,44.6356,44.6435,149241.0
2017-03-30 15:10:00,56.33,56.36,56.29,56.29,159773.0,44.6435,44.6673,44.6118,44.6118,159773.0
2017-03-30 15:20:00,56.29,56.33,56.26,56.32,267974.0,44.6118,44.6435,44.588,44.6356,267974.0
2017-03-30 15:30:00,56.32,56.36,56.29,56.36,272076.0,44.6356,44.6673,44.6118,44.6673,272076.0
2017-03-30 15:40:00,56.36,56.36,56.25,56.27,316898.0,44.6673,44.6673,44.5801,44.596,316898.0
2017-03-30 15:50:00,56.26,56.3,56.23,56.25,1010749.0,44.588,44.6197,44.5643,44.5801,1010749.0
2017-03-31 09:30:00,56.02,56.09,55.84,55.97,660970.0,44.3978,44.4533,44.2552,44.3582,660970.0
2017-03-31 09:40:00,55.97,55.97,55.85,55.86,247317.0,44.3582,44.3582,44.2631,44.271,247317.0
2017-03-31 09:50:00,55.86,55.94,55.86,55.9,157265.0,44.271,44.3344,44.271,44.3027,157265.0
2017-03-31 10:00:00,55.9,56.07,55.89,56.03,219813.0,44.3027,44.4374,44.2948,44.4057,219813.0
2017-03-31 10:10:00,56.03,56.03,55.93,55.94,220777.0,44.4057,44.4057,44.3265,44.3344,220777.0
2017-03-31 10:20:00,55.94,55.99,55.88,55.93,195642.0,44.3344,44.374,44.2869,44.3265,195642.0
2017-03-31 10:30:00,55.93,56.04,55.92,55.99,200973.0,44.3265,44.4137,44.3186,44.374,200973.0
2017-03-31 10:40:00,56.0,56.04,55.96,56.01,128425.0,44.382,44.4137,44.3503,44.3899,128425.0
2017-03-31 10:50:00,56.01,56.01,55.93,55.93,104913.0,44.3899,44.3899,44.3265,44.3265,104913.0
2017-03-31 11:00:00,55.93,55.98,55.9,55.94,185273.0,44.3265,44.3661,44.3027,44.3344,185273.0
2017-03-31 11:10:00,55.93,55.98,55.91,55.97,178112.0,44.3265,44.3661,44.3106,44.3582,178112.0
2017-03-31 11:20:00,55.98,56.07,55.95,56.04,185814.0,44.3661,44.4374,44.3423,44.4137,185814.0
2017-03-31 11:30:00,56.04,56.18,56.02,56.14,157622.0,44.4137,44.5246,44.3978,44.4929,157622.0
2017-03-31 11:40:00,56.14,56.15,56.07,56.09,94931.0,44.4929,44.5009,44.4374,44.4533,94931.0
2017-03-31 11:50:00,56.09,56.09,55.91,55.92,147587.0,44.4533,44.4533,44.3106,44.3186,147587.0
2017-03-31 12:00:00,55.92,55.99,55.89,55.95,89321.0,44.3186,44.374,44.2948,44.3423,89321.0
2017-03-31 12:10:00,55.95,56.0,55.95,56.0,175508.0,44.3423,44.382,44.3423,44.382,175508.0
2017-03-31 12:20:00,56.0,56.05,55.96,55.98,166423.0,44.382,44.4216,44.3503,44.3661,166423.0
2017-03-31 12:30:00,55.97,55.98,55.91,55.92,105089.0,44.3582,44.3661,44.3106,44.3186,105089.0
2017-03-31 12:40:00,55.93,55.95,55.85,55.86,178647.0,44.3265,44.3423,44.2631,44.271,178647.0
2017-03-31 12:50:00,55.85,55.91,55.83,55.9,268986.0,44.2631,44.3106,44.2472,44.3027,268986.0
2017-03-31 13:00:00,55.9,55.94,55.86,55.93,110354.0,44.3027,44.3344,44.271,44.3265,110354.0
2017-03-31 13:10:00,55.93,56.0,55.93,55.96,75571.0,44.3265,44.382,44.3265,44.3503,75571.0
2017-03-31 13:20:00,55.97,56.03,55.96,56.02,94707.0,44.3582,44.4057,44.3503,44.3978,94707.0
2017-03-31 13:30:00,56.03,56.03,55.95,55.96,132899.0,44.4057,44.4057,44.3423,44.3503,132899.0
2017-03-31 13:40:00,55.97,55.98,55.9,55.94,106522.0,44.3582,44.3661,44.3027,44.3344,106522.0
2017-03-31 13:50:00,55.93,55.98,55.88,55.88,126271.0,44.3265,44.3661,44.2869,44.2869,126271.0
2017-03-31 14:00:00,55.89,55.91,55.83,55.89,165980.0,44.2948,44.3106,44.2472,44.2948,165980.0
2017-03-31 14:10:00,55.89,55.89,55.75,55.8,175541.0,44.2948,44.2948,44.1838,44.2235,175541.0
2017-03-31 14:20:00,55.8,55.83,55.77,55.78,138076.0,44.2235,44.2472,44.1997,44.2076,138076.0
2017-03-31 14:30:00,55.78,55.86,55.77,55.85,147725.0,44.2076,44.271,44.1997,44.2631,147725.0
2017-03-31 14:40:00,55.84,55.89,55.78,55.84,180576.0,44.2552,44.2948,44.2076,44.2552,180576.0
2017-03-31 14:50:00,55.84,55.85,55.75,55.76,141731.0,44.2552,44.2631,44.1838,44.1918,141731.0
2017-03-31 15:00:00,55.77,55.84,55.76,55.84,320927.0,44.1997,44.2552,44.1918,44.2552,320927.0
2017-03-31 15:10:00,55.84,55.89,55.83,55.85,183650.0,44.2552,44.2948,44.2472,44.2631,183650.0
2017-03-31 15:20:00,55.85,55.89,55.83,55.84,179367.0,44.2631,44.2948,44.2472,44.2552,179367.0
2017-03-31 15:30:00,55.84,55.96,55.83,55.89,386944.0,44.2552,44.3503,44.2472,44.2948,386944.0
2017-03-31 15:40:00,55.88,55.94,55.74,55.79,420209.0,44.2869,44.3344,44.1759,44.2155,420209.0
2017-03-31 15:50:00,55.78,55.84,55.62,55.65,1208634.0,44.2076,44.2552,44.0808,44.1046,1208634.0
2017-04-03 09:30:00,55.7,55.82,55.51,55.55,561596.0,44.1442,44.2393,43.9936,44.0253,561596.0
2017-04-03 09:40:00,55.55,55.65,55.46,55.47,400191.0,44.0253,44.1046,43.954,43.9619,400191.0
2017-04-03 09:50:00,55.47,55.55,55.36,55.37,570309.0,43.9619,44.0253,43.8747,43.8827,570309.0
2017-04-03 10:00:00,55.37,55.44,55.16,55.21,413869.0,43.8827,43.9382,43.7162,43.7559,413869.0
2017-04-03 10:10:00,55.21,55.33,55.12,55.26,345863.0,43.7559,43.851,43.6845,43.7955,345863.0
2017-04-03 10:20:00,55.27,55.37,55.2,55.32,298092.0,43.8034,43.8827,43.7479,43.843,298092.0
2017-04-03 10:30:00,55.32,55.35,55.26,55.29,279529.0,43.843,43.8668,43.7955,43.8193,279529.0
2017-04-03 10:40:00,55.28,55.29,55.15,55.23,331397.0,43.8113,43.8193,43.7083,43.7717,331397.0
2017-04-03 10:50:00,55.22,55.22,54.93,54.95,546826.0,43.7638,43.7638,43.534,43.5498,546826.0
2017-04-03 11:00:00,54.96,54.99,54.79,54.83,388360.0,43.5577,43.5815,43.423,43.4547,388360.0
2017-04-03 11:10:00,54.83,54.91,54.8,54.84,396489.0,43.4547,43.5181,43.4309,43.4626,396489.0
2017-04-03 11:20:00,54.83,55.0,54.81,54.96,348014.0,43.4547,43.5894,43.4389,43.5577,348014.0
2017-04-03 11:30:00,54.96,55.05,54.93,54.99,259165.0,43.5577,43.6291,43.534,43.5815,259165.0
2017-04-03 11:40:00,54.99,55.0,54.86,54.87,222874.0,43.5815,43.5894,43.4785,43.4864,222874.0
2017-04-03 11:50:00,54.87,54.97,54.84,54.91,315695.0,43.4864,43.5657,43.4626,43.5181,315695.0
2017-04-03 12:00:00,54.91,54.95,54.84,54.94,403838.0,43.5181,43.5498,43.4626,43.5419,403838.0
2017-04-03 12:10:00,54.93,55.09,54.93,55.04,185863.0,43.534,43.6608,43.534,43.6211,185863.0
2017-04-03 12:20:00,55.04,55.22,55.01,55.22,200858.0,43.6211,43.7638,43.5974,43.7638,200858.0
2017-04-03 12:30:00,55.21,55.24,55.15,55.23,177652.0,43.7559,43.7796,43.7083,43.7717,177652.0
2017-04-03 12:40:00,55.23,55.31,55.19,55.25,149564.0,43.7717,43.8351,43.74,43.7876,149564.0
2017-04-03 12:50:00,55.25,55.3,55.2,55.29,121866.0,43.7876,43.8272,43.7479,43.8193,121866.0
2017-04-03 13:00:00,55.3,55.34,55.25,55.29,173234.0,43.8272,43.8589,43.7876,43.8193,173234.0
2017-04-03 13:10:00,55.3,55.38,55.29,55.36,164052.0,43.8272,43.8906,43.8193,43.8747,164052.0
2017-04-03 13:20:00,55.35,55.36,55.25,55.28,244914.0,43.8668,43.8747,43.7876,43.8113,244914.0
2017-04-03 13:30:00,55.28,55.31,55.18,55.21,226778.0,43.8113,43.8351,43.7321,43.7559,226778.0
2017-04-03 13:40:00,55.2,55.31,55.15,55.26,256771.0,43.7479,43.8351,43.7083,43.7955,256771.0
2017-04-03 13:50:00,55.27,55.32,55.25,55.3,148960.0,43.8034,43.843,43.7876,43.8272,148960.0
2017-04-03 14:00:00,55.31,55.34,55.23,55.27,162393.0,43.8351,43.8589,43.7717,43.8034,162393.0
2017-04-03 14:10:00,55.27,55.3,55.18,55.22,162577.0,43.8034,43.8272,43.7321,43.7638,162577.0
2017-04-03 14:20:00,55.22,55.32,55.18,55.31,152104.0,43.7638,43.843,43.7321,43.8351,152104.0
2017-04-03 14:30:00,55.31,55.35,55.28,55.31,147169.0,43.8351,43.8668,43.8113,43.8351,147169.0
2017-04-03 14:40:00,55.31,55.5,55.3,55.47,267863.0,43.8351,43.9857,43.8272,43.9619,267863.0
2017-04-03 14:50:00,55.47,55.49,55.37,55.37,142075.0,43.9619,43.9778,43.8827,43.8827,142075.0
2017-04-03 15:00:00,55.37,55.42,55.32,55.37,200790.0,43.8827,43.9223,43.843,43.8827,200790.0
2017-04-03 15:10:00,55.37,55.45,55.36,55.38,298311.0,43.8827,43.9461,43.8747,43.8906,298311.0
2017-04-03 15:20:00,55.38,55.46,55.37,55.42,283349.0,43.8906,43.954,43.8827,43.9223,283349.0
2017-04-03 15:30:00,55.43,55.51,55.37,55.5,357099.0,43.9302,43.9936,43.8827,43.9857,357099.0
2017-04-03 15:40:00,55.5,55.59,55.5,55.59,434195.0,43.9857,44.057,43.9857,44.057,434195.0
2017-04-03 15:50:00,55.58,55.59,55.46,55.5,1236374.0,44.0491,44.057,43.954,43.9857,1236374.0
2017-04-04 09:30:00,55.3,55.33,55.04,55.05,430584.0,43.8272,43.851,43.6211,43.6291,430584.0
2017-04-04 09:40:00,55.05,55.31,55.05,55.23,265693.0,43.6291,43.8351,43.6291,43.7717,265693.0
2017-04-04 09:50:00,55.23,55.31,55.15,55.27,201028.0,43.7717,43.8351,43.7083,43.8034,201028.0
2017-04-04 10:00:00,55.27,55.3,55.0,55.04,430777.0,43.8034,43.8272,43.5894,43.6211,430777.0
2017-04-04 10:10:00,55.04,55.16,55.02,55.02,384968.0,43.6211,43.7162,43.6053,43.6053,384968.0
2017-04-04 10:20:00,55.03,55.18,55.02,55.18,424748.0,43.6132,43.7321,43.6053,43.7321,424748.0
2017-04-04 10:30:00,55.18,55.3,55.14,55.15,387553.0,43.7321,43.8272,43.7004,43.7083,387553.0
2017-04-04 10:40:00,55.15,55.16,54.98,55.03,390155.0,43.7083,43.7162,43.5736,43.6132,390155.0
2017-04-04 10:50:00,55.03,55.09,55.0,55.01,277799.0,43.6132,43.6608,43.5894,43.5974,277799.0
2017-04-04 11:00:00,55.0,55.21,54.99,55.2,572478.0,43.5894,43.7559,43.5815,43.7479,572478.0
2017-04-04 11:10:00,55.21,55.22,55.12,55.19,221697.0,43.7559,43.7638,43.6845,43.74,221697.0
2017-04-04 11:20:00,55.2,55.25,55.13,55.14,308899.0,43.7479,43.7876,43.6925,43.7004,308899.0
2017-04-04 11:30:00,55.14,55.21,55.1,55.19,194234.0,43.7004,43.7559,43.6687,43.74,194234.0
2017-04-04 11:40:00,55.2,55.29,55.14,55.29,172113.0,43.7479,43.8193,43.7004,43.8193,172113.0
2017-04-04 11:50:00,55.3,55.3,55.22,55.25,147088.0,43.8272,43.8272,43.7638,43.7876,147088.0
2017-04-04 12:00:00,55.26,55.27,55.2,55.23,159370.0,43.7955,43.8034,43.7479,43.7717,159370.0
2017-04-04 12:10:00,55.23,55.27,55.22,55.25,131633.0,43.7717,43.8034,43.7638,43.7876,131633.0
2017-04-04 12:20:00,55.25,55.26,55.15,55.17,100857.0,43.7876,43.7955,43.7083,43.7242,100857.0
2017-04-04 12:30:00,55.17,55.2,55.15,55.19,116322.0,43.7242,43.7479,43.7083,43.74,116322.0
2017-04-04 12:40:00,55.18,55.18,55.07,55.1,134975.0,43.7321,43.7321,43.6449,43.6687,134975.0
2017-04-04 12:50:00,55.11,55.11,55.04,55.07,153956.0,43.6766,43.6766,43.6211,43.6449,153956.0
2017-04-04 13:00:00,55.07,55.1,55.04,55.09,116288.0,43.6449,43.6687,43.6211,43.6608,116288.0
2017-04-04 13:10:00,55.08,55.16,55.07,55.16,112664.0,43.6528,43.7162,43.6449,43.7162,112664.0
2017-04-04 13:20:00,55.16,55.17,55.14,55.15,98783.0,43.7162,43.7242,43.7004,43.7083,98783.0
2017-04-04 13:30:00,55.15,55.19,55.14,55.17,116473.0,43.7083,43.74,43.7004,43.7242,116473.0
2017-04-04 13:40:00,55.18,55.21,55.1,55.11,119764.0,43.7321,43.7559,43.6687,43.6766,119764.0
2017-04-04 13:50:00,55.11,55.12,55.05,55.12,125268.0,43.6766,43.6845,43.6291,43.6845,125268.0
2017-04-04 14:00:00,55.12,55.17,55.1,55.17,129806.0,43.6845,43.7242,43.6687,43.7242,129806.0
2017-04-04 14:10:00,55.16,55.25,55.16,55.23,172061.0,43.7162,43.7876,43.7162,43.7717,172061.0
2017-04-04 14:20:00,55.23,55.25,55.21,55.23,174702.0,43.7717,43.7876,43.7559,43.7717,174702.0
2017-04-04 14:30:00,55.24,55.26,55.19,55.22,194787.0,43.7796,43.7955,43.74,43.7638,194787.0
2017-04-04 14:40:00,55.22,55.26,55.19,55.21,186215.0,43.7638,43.7955,43.74,43.7559,186215.0
2017-04-04 14:50:00,55.22,55.24,55.15,55.16,173836.0,43.7638,43.7796,43.7083,43.7162,173836.0
2017-04-04 15:00:00,55.16,55.19,55.13,55.13,229943.0,43.7162,43.74,43.6925,43.6925,229943.0
2017-04-04 15:10:00,55.14,55.16,55.09,55.1,227016.0,43.7004,43.7162,43.6608,43.6687,227016.0
2017-04-04 15:20:00,55.1,55.13,55.04,55.08,442067.0,43.6687,43.6925,43.6211,43.6528,442067.0
2017-04-04 15:30:00,55.08,55.18,55.08,55.15,351763.0,43.6528,43.7321,43.6528,43.7083,351763.0
2017-04-04 15:40:00,55.15,55.19,55.13,55.14,394892.0,43.7083,43.74,43.6925,43.7004,394892.0
2017-04-04 15:50:00,55.15,55.21,55.11,55.18,1046676.0,43.7083,43.7559,43.6766,43.7321,1046676.0
2017-04-05 09:30:00,55.79,56.02,55.78,55.89,802989.0,44.2155,44.3978,44.2076,44.2948,802989.0
2017-04-05 09:40:00,55.89,55.97,55.7,55.95,549494.0,44.2948,44.3582,44.1442,44.3423,549494.0
2017-04-05 09:50:00,55.96,56.07,55.94,56.06,480152.0,44.3503,44.4374,44.3344,44.4295,480152.0
2017-04-05 10:00:00,56.04,56.2,55.97,56.11,668165.0,44.4137,44.5405,44.3582,44.4692,668165.0
2017-04-05 10:10:00,56.11,56.14,56.06,56.08,532040.0,44.4692,44.4929,44.4295,44.4454,532040.0
2017-04-05 10:20:00,56.08,56.14,56.0,56.04,336851.0,44.4454,44.4929,44.382,44.4137,336851.0
2017-04-05 10:30:00,56.04,56.04,55.85,55.88,767548.0,44.4137,44.4137,44.2631,44.2869,767548.0
2017-04-05 10:40:00,55.88,55.99,55.87,55.92,338405.0,44.2869,44.374,44.2789,44.3186,338405.0
2017-04-05 10:50:00,55.91,56.03,55.84,56.03,304584.0,44.3106,44.4057,44.2552,44.4057,304584.0
2017-04-05 11:00:00,56.02,56.05,55.7,55.75,424598.0,44.3978,44.4216,44.1442,44.1838,424598.0
2017-04-05 11:10:00,55.74,55.76,55.53,55.57,550494.0,44.1759,44.1918,44.0095,44.0412,550494.0
2017-04-05 11:20:00,55.57,55.62,55.47,55.49,262675.0,44.0412,44.0808,43.9619,43.9778,262675.0
2017-04-05 11:30:00,55.49,55.77,55.44,55.75,348001.0,43.9778,44.1997,43.9382,44.1838,348001.0
2017-04-05 11:40:00,55.75,55.86,55.74,55.77,218964.0,44.1838,44.271,44.1759,44.1997,218964.0
2017-04-05 11:50:00,55.77,55.8,55.71,55.71,172189.0,44.1997,44.2235,44.1521,44.1521,172189.0
2017-04-05 12:00:00,55.71,55.83,55.68,55.8,243519.0,44.1521,44.2472,44.1284,44.2235,243519.0
2017-04-05 12:10:00,55.8,55.84,55.76,55.79,118794.0,44.2235,44.2552,44.1918,44.2155,118794.0
2017-04-05 12:20:00,55.79,55.88,55.79,55.85,139112.0,44.2155,44.2869,44.2155,44.2631,139112.0
2017-04-05 12:30:00,55.85,55.92,55.84,55.89,141933.0,44.2631,44.3186,44.2552,44.2948,141933.0
2017-04-05 12:40:00,55.89,56.0,55.88,55.93,236235.0,44.2948,44.382,44.2869,44.3265,236235.0
2017-04-05 12:50:00,55.93,55.95,55.86,55.86,153930.0,44.3265,44.3423,44.271,44.271,153930.0
2017-04-05 13:00:00,55.87,56.0,55.86,55.95,325567.0,44.2789,44.382,44.271,44.3423,325567.0
2017-04-05 13:10:00,55.95,55.96,55.88,55.89,201943.0,44.3423,44.3503,44.2869,44.2948,201943.0
2017-04-05 13:20:00,55.89,55.91,55.83,55.89,256933.0,44.2948,44.3106,44.2472,44.2948,256933.0
2017-04-05 13:30:00,55.89,55.9,55.85,55.89,219962.0,44.2948,44.3027,44.2631,44.2948,219962.0
2017-04-05 13:40:00,55.88,55.9,55.77,55.9,223158.0,44.2869,44.3027,44.1997,44.3027,223158.0
2017-04-05 13:50:00,55.89,55.98,55.88,55.98,222092.0,44.2948,44.3661,44.2869,44.3661,222092.0
2017-04-05 14:00:00,55.97,56.09,55.85,55.94,675507.0,44.3582,44.4533,44.2631,44.3344,675507.0
2017-04-05 14:10:00,55.93,55.98,55.8,55.92,310523.0,44.3265,44.3661,44.2235,44.3186,310523.0
2017-04-05 14:20:00,55.92,55.95,55.81,55.9,181724.0,44.3186,44.3423,44.2314,44.3027,181724.0
2017-04-05 14:30:00,55.9,55.9,55.69,55.71,236059.0,44.3027,44.3027,44.1363,44.1521,236059.0
2017-04-05 14:40:00,55.71,55.74,55.63,55.68,270739.0,44.1521,44.1759,44.0887,44.1284,270739.0
2017-04-05 14:50:00,55.69,55.69,55.54,55.56,278356.0,44.1363,44.1363,44.0174,44.0333,278356.0
2017-04-05 15:00:00,55.55,55.6,55.47,55.48,287507.0,44.0253,44.065,43.9619,43.9699,287507.0
2017-04-05 15:10:00,55.48,55.5,55.3,55.34,530555.0,43.9699,43.9857,43.8272,43.8589,530555.0
2017-04-05 15:20:00,55.33,55.33,55.01,55.16,562288.0,43.851,43.851,43.5974,43.7162,562288.0
2017-04-05 15:30:00,55.16,55.17,54.98,55.13,619981.0,43.7162,43.7242,43.5736,43.6925,619981.0
2017-04-05 15:40:00,55.14,55.16,54.95,54.98,802061.0,43.7004,43.7162,43.5498,43.5736,802061.0
2017-04-05 15:50:00,54.98,55.18,54.93,54.98,1257337.0,43.5736,43.7321,43.534,43.5736,1257337.0
2017-04-06 09:30:00,54.95,54.99,54.72,54.98,726604.0,43.5498,43.5815,43.3675,43.5736,726604.0
2017-04-06 09:40:00,54.97,55.07,54.7,54.85,471920.0,43.5657,43.6449,43.3517,43.4706,471920.0
2017-04-06 09:50:00,54.86,55.28,54.85,55.25,397710.0,43.4785,43.8113,43.4706,43.7876,397710.0
2017-04-06 10:00:00,55.26,55.34,55.16,55.32,204891.0,43.7955,43.8589,43.7162,43.843,204891.0
2017-04-06 10:10:00,55.33,55.41,55.25,55.27,340687.0,43.851,43.9144,43.7876,43.8034,340687.0
2017-04-06 10:20:00,55.27,55.37,55.25,55.31,225971.0,43.8034,43.8827,43.7876,43.8351,225971.0
2017-04-06 10:30:00,55.31,55.46,55.31,55.43,332085.0,43.8351,43.954,43.8351,43.9302,332085.0
2017-04-06 10:40:00,55.42,55.42,55.2,55.27,203645.0,43.9223,43.9223,43.7479,43.8034,203645.0
2017-04-06 10:50:00,55.28,55.38,55.25,55.27,166112.0,43.8113,43.8906,43.7876,43.8034,166112.0
2017-04-06 11:00:00,55.27,55.37,55.24,55.29,158161.0,43.8034,43.8827,43.7796,43.8193,158161.0
2017-04-06 11:10:00,55.28,55.35,55.27,55.33,160897.0,43.8113,43.8668,43.8034,43.851,160897.0
2017-04-06 11:20:00,55.33,55.53,55.31,55.45,308853.0,43.851,44.0095,43.8351,43.9461,308853.0
2017-04-06 11:30:00,55.45,55.46,55.33,55.35,121552.0,43.9461,43.954,43.851,43.8668,121552.0
2017-04-06 11:40:00,55.35,55.39,55.31,55.35,101111.0,43.8668,43.8985,43.8351,43.8668,101111.0
2017-04-06 11:50:00,55.34,55.39,55.26,55.27,133668.0,43.8589,43.8985,43.7955,43.8034,133668.0
2017-04-06 12:00:00,55.27,55.43,55.27,55.35,132726.0,43.8034,43.9302,43.8034,43.8668,132726.0
2017-04-06 12:10:00,55.35,55.39,55.32,55.38,92347.0,43.8668,43.8985,43.843,43.8906,92347.0
2017-04-06 12:20:00,55.38,55.43,55.35,55.36,78210.0,43.8906,43.9302,43.8668,43.8747,78210.0
2017-04-06 12:30:00,55.36,55.41,55.27,55.33,151993.0,43.8747,43.9144,43.8034,43.851,151993.0
2017-04-06 12:40:00,55.33,55.33,55.24,55.33,86234.0,43.851,43.851,43.7796,43.851,86234.0
2017-04-06 12:50:00,55.32,55.39,55.31,55.39,82923.0,43.843,43.8985,43.8351,43.8985,82923.0
2017-04-06 13:00:00,55.4,55.46,55.35,55.46,109300.0,43.9065,43.954,43.8668,43.954,109300.0
2017-04-06 13:10:00,55.45,55.58,55.42,55.57,160496.0,43.9461,44.0491,43.9223,44.0412,160496.0
2017-04-06 13:20:00,55.58,55.62,55.53,55.57,110550.0,44.0491,44.0808,44.0095,44.0412,110550.0
2017-04-06 13:30:00,55.58,55.65,55.54,55.56,156471.0,44.0491,44.1046,44.0174,44.0333,156471.0
2017-04-06 13:40:00,55.56,55.56,55.51,55.53,103361.0,44.0333,44.0333,43.9936,44.0095,103361.0
2017-04-06 13:50:00,55.53,55.56,55.48,55.48,114456.0,44.0095,44.0333,43.9699,43.9699,114456.0
2017-04-06 14:00:00,55.49,55.53,55.41,55.45,88332.0,43.9778,44.0095,43.9144,43.9461,88332.0
2017-04-06 14:10:00,55.44,55.46,55.4,55.44,116806.0,43.9382,43.954,43.9065,43.9382,116806.0
2017-04-06 14:20:00,55.43,55.45,55.28,55.3,198647.0,43.9302,43.9461,43.8113,43.8272,198647.0
2017-04-06 14:30:00,55.3,55.4,55.29,55.36,97280.0,43.8272,43.9065,43.8193,43.8747,97280.0
2017-04-06 14:40:00,55.35,55.42,55.25,55.3,176624.0,43.8668,43.9223,43.7876,43.8272,176624.0
2017-04-06 14:50:00,55.31,55.32,55.16,55.2,232403.0,43.8351,43.843,43.7162,43.7479,232403.0
2017-04-06 15:00:00,55.2,55.25,55.15,55.24,132635.0,43.7479,43.7876,43.7083,43.7796,132635.0
2017-04-06 15:10:00,55.24,55.33,55.22,55.32,157336.0,43.7796,43.851,43.7638,43.843,157336.0
2017-04-06 15:20:00,55.33,55.34,55.26,55.3,151821.0,43.851,43.8589,43.7955,43.8272,151821.0
2017-04-06 15:30:00,55.3,55.32,55.19,55.31,242970.0,43.8272,43.843,43.74,43.8351,242970.0
2017-04-06 15:40:00,55.3,55.37,55.27,55.29,429053.0,43.8272,43.8827,43.8034,43.8193,429053.0
2017-04-06 15:50:00,55.29,55.4,55.27,55.37,783025.0,43.8193,43.9065,43.8034,43.8827,783025.0
2017-04-07 09:30:00,54.94,55.02,54.78,54.91,1119096.0,43.5419,43.6053,43.4151,43.5181,1119096.0
2017-04-07 09:40:00,54.92,55.0,54.77,54.77,392248.0,43.526,43.5894,43.4072,43.4072,392248.0
2017-04-07 09:50:00,54.77,54.85,54.61,54.68,513887.0,43.4072,43.4706,43.2803,43.3358,513887.0
2017-04-07 10:00:00,54.67,54.81,54.64,54.76,521252.0,43.3279,43.4389,43.3041,43.3992,521252.0
2017-04-07 10:10:00,54.76,54.9,54.74,54.85,404716.0,43.3992,43.5102,43.3834,43.4706,404716.0
2017-04-07 10:20:00,54.85,54.98,54.85,54.91,317579.0,43.4706,43.5736,43.4706,43.5181,317579.0
2017-04-07 10:30:00,54.91,54.99,54.86,54.97,276112.0,43.5181,43.5815,43.4785,43.5657,276112.0
2017-04-07 10:40:00,54.98,54.98,54.76,54.78,349353.0,43.5736,43.5736,43.3992,43.4151,349353.0
2017-04-07 10:50:00,54.78,54.84,54.76,54.82,242297.0,43.4151,43.4626,43.3992,43.4468,242297.0
2017-04-07 11:00:00,54.82,54.86,54.75,54.75,317259.0,43.4468,43.4785,43.3913,43.3913,317259.0
2017-04-07 11:10:00,54.75,54.84,54.7,54.8,463265.0,43.3913,43.4626,43.3517,43.4309,463265.0
2017-04-07 11:20:00,54.8,54.96,54.8,54.87,254051.0,43.4309,43.5577,43.4309,43.4864,254051.0
2017-04-07 11:30:00,54.88,54.95,54.81,54.88,194399.0,43.4943,43.5498,43.4389,43.4943,194399.0
2017-04-07 11:40:00,54.87,54.93,54.82,54.92,130235.0,43.4864,43.534,43.4468,43.526,130235.0
2017-04-07 11:50:00,54.92,54.93,54.88,54.91,194623.0,43.526,43.534,43.4943,43.5181,194623.0
2017-04-07 12:00:00,54.9,54.97,54.9,54.93,247174.0,43.5102,43.5657,43.5102,43.534,247174.0
2017-04-07 12:10:00,54.92,54.97,54.89,54.95,185299.0,43.526,43.5657,43.5023,43.5498,185299.0
2017-04-07 12:20:00,54.96,54.97,54.91,54.91,153814.0,43.5577,43.5657,43.5181,43.5181,153814.0
2017-04-07 12:30:00,54.92,54.95,54.85,54.87,133840.0,43.526,43.5498,43.4706,43.4864,133840.0
2017-04-07 12:40:00,54.87,54.9,54.84,54.88,132163.0,43.4864,43.5102,43.4626,43.4943,132163.0
2017-04-07 12:50:00,54.88,55.01,54.87,55.0,294684.0,43.4943,43.5974,43.4864,43.5894,294684.0
2017-04-07 13:00:00,55.0,55.05,54.98,55.03,397710.0,43.5894,43.6291,43.5736,43.6132,397710.0
2017-04-07 13:10:00,55.03,55.12,55.02,55.06,256605.0,43.6132,43.6845,43.6053,43.637,256605.0
2017-04-07 13:20:00,55.06,55.18,55.05,55.17,264532.0,43.637,43.7321,43.6291,43.7242,264532.0
2017-04-07 13:30:00,55.16,55.26,55.09,55.11,251147.0,43.7162,43.7955,43.6608,43.6766,251147.0
2017-04-07 13:40:00,55.12,55.16,55.11,55.16,194508.0,43.6845,43.7162,43.6766,43.7162,194508.0
2017-04-07 13:50:00,55.15,55.25,55.13,55.22,219051.0,43.7083,43.7876,43.6925,43.7638,219051.0
2017-04-07 14:00:00,55.22,55.29,55.2,55.27,179685.0,43.7638,43.8193,43.7479,43.8034,179685.0
2017-04-07 14:10:00,55.27,55.31,55.19,55.22,264883.0,43.8034,43.8351,43.74,43.7638,264883.0
2017-04-07 14:20:00,55.21,55.24,55.18,55.18,169706.0,43.7559,43.7796,43.7321,43.7321,169706.0
2017-04-07 14:30:00,55.18,55.19,55.09,55.13,211769.0,43.7321,43.74,43.6608,43.6925,211769.0
2017-04-07 14:40:00,55.13,55.13,55.03,55.06,151398.0,43.6925,43.6925,43.6132,43.637,151398.0
2017-04-07 14:50:00,55.06,55.07,54.94,54.95,142920.0,43.637,43.6449,43.5419,43.5498,142920.0
2017-04-07 15:00:00,54.95,55.05,54.94,54.98,145447.0,43.5498,43.6291,43.5419,43.5736,145447.0
2017-04-07 15:10:00,54.99,55.06,54.99,55.05,138974.0,43.5815,43.637,43.5815,43.6291,138974.0
2017-04-07 15:20:00,55.04,55.12,55.02,55.03,196624.0,43.6211,43.6845,43.6053,43.6132,196624.0
2017-04-07 15:30:00,55.03,55.04,54.97,54.98,317569.0,43.6132,43.6211,43.5657,43.5736,317569.0
2017-04-07 15:40:00,54.99,54.99,54.89,54.91,662574.0,43.5815,43.5815,43.5023,43.5181,662574.0
2017-04-07 15:50:00,54.91,55.01,54.78,54.86,1672769.0,43.5181,43.5974,43.4151,43.4785,1672769.0
2017-04-10 09:30:00,54.99,55.1,54.93,55.05,679673.0,43.5815,43.6687,43.534,43.6291,679673.0
2017-04-10 09:40:00,55.05,55.21,55.04,55.2,377751.0,43.6291,43.7559,43.6211,43.7479,377751.0
2017-04-10 09:50:00,55.2,55.24,55.12,55.17,351777.0,43.7479,43.7796,43.6845,43.7242,351777.0
2017-04-10 10:00:00,55.16,55.25,55.12,55.23,434457.0,43.7162,43.7876,43.6845,43.7717,434457.0
2017-04-10 10:10:00,55.23,55.25,55.12,55.16,257777.0,43.7717,43.7876,43.6845,43.7162,257777.0
2017-04-10 10:20:00,55.15,55.17,55.0,55.03,261092.0,43.7083,43.7242,43.5894,43.6132,261092.0
2017-04-10 10:30:00,55.03,55.07,54.99,55.02,214784.0,43.6132,43.6449,43.5815,43.6053,214784.0
2017-04-10 10:40:00,55.01,55.04,54.97,55.01,186981.0,43.5974,43.6211,43.5657,43.5974,186981.0
2017-04-10 10:50:00,55.01,55.02,54.87,54.88,226328.0,43.5974,43.6053,43.4864,43.4943,226328.0
2017-04-10 11:00:00,54.88,54.93,54.81,54.84,252504.0,43.4943,43.534,43.4389,43.4626,252504.0
2017-04-10 11:10:00,54.84,54.93,54.83,54.89,147877.0,43.4626,43.534,43.4547,43.5023,147877.0
2017-04-10 11:20:00,54.89,54.92,54.82,54.83,146163.0,43.5023,43.526,43.4468,43.4547,146163.0
2017-04-10 11:30:00,54.83,54.84,54.57,54.6,378866.0,43.4547,43.4626,43.2486,43.2724,378866.0
2017-04-10 11:40:00,54.59,54.61,54.5,54.6,366892.0,43.2645,43.2803,43.1932,43.2724,366892.0
2017-04-10 11:50:00,54.6,54.61,54.53,54.54,285993.0,43.2724,43.2803,43.2169,43.2249,285993.0
2017-04-10 12:00:00,54.54,54.58,54.45,54.48,522298.0,43.2249,43.2566,43.1535,43.1773,522298.0
2017-04-10 12:10:00,54.48,54.49,54.34,54.38,386328.0,43.1773,43.1852,43.0664,43.0981,386328.0
2017-04-10 12:20:00,54.38,54.45,54.32,54.43,284816.0,43.0981,43.1535,43.0505,43.1377,284816.0
2017-04-10 12:30:00,54.43,54.55,54.39,54.54,190558.0,43.1377,43.2328,43.106,43.2249,190558.0
2017-04-10 12:40:00,54.54,54.69,54.53,54.68,192945.0,43.2249,43.3438,43.2169,43.3358,192945.0
2017-04-10 12:50:00,54.69,54.75,54.67,54.71,176290.0,43.3438,43.3913,43.3279,43.3596,176290.0
2017-04-10 13:00:00,54.7,54.78,54.68,54.73,177166.0,43.3517,43.4151,43.3358,43.3755,177166.0
2017-04-10 13:10:00,54.73,54.78,54.7,54.7,142668.0,43.3755,43.4151,43.3517,43.3517,142668.0
2017-04-10 13:20:00,54.7,54.76,54.68,54.69,130871.0,43.3517,43.3992,43.3358,43.3438,130871.0
2017-04-10 13:30:00,54.69,54.79,54.67,54.75,216253.0,43.3438,43.423,43.3279,43.3913,216253.0
2017-04-10 13:40:00,54.76,54.78,54.7,54.72,138103.0,43.3992,43.4151,43.3517,43.3675,138103.0
2017-04-10 13:50:00,54.72,54.74,54.69,54.7,125377.0,43.3675,43.3834,43.3438,43.3517,125377.0
2017-04-10 14:00:00,54.71,54.71,54.59,54.64,217781.0,43.3596,43.3596,43.2645,43.3041,217781.0
2017-04-10 14:10:00,54.65,54.7,54.62,54.66,274130.0,43.312,43.3517,43.2883,43.32,274130.0
2017-04-10 14:20:00,54.66,54.7,54.6,54.62,153740.0,43.32,43.3517,43.2724,43.2883,153740.0
2017-04-10 14:30:00,54.62,54.66,54.58,54.6,164506.0,43.2883,43.32,43.2566,43.2724,164506.0
2017-04-10 14:40:00,54.59,54.72,54.55,54.7,241129.0,43.2645,43.3675,43.2328,43.3517,241129.0
2017-04-10 14:50:00,54.7,54.72,54.67,54.7,219673.0,43.3517,43.3675,43.3279,43.3517,219673.0
2017-04-10 15:00:00,54.7,54.78,54.67,54.72,201199.0,43.3517,43.4151,43.3279,43.3675,201199.0
2017-04-10 15:10:00,54.71,54.75,54.68,54.69,254989.0,43.3596,43.3913,43.3358,43.3438,254989.0
2017-04-10 15:20:00,54.68,54.69,54.58,54.65,310038.0,43.3358,43.3438,43.2566,43.312,310038.0
2017-04-10 15:30:00,54.64,54.67,54.57,54.65,332151.0,43.3041,43.3279,43.2486,43.312,332151.0
2017-04-10 15:40:00,54.65,54.65,54.51,54.53,436363.0,43.312,43.312,43.2011,43.2169,436363.0
2017-04-10 15:50:00,54.53,54.62,54.52,54.54,1131722.0,43.2169,43.2883,43.209,43.2249,1131722.0
2017-04-11 09:30:00,54.23,54.26,54.05,54.1,865072.0,42.9792,43.003,42.8365,42.8762,865072.0
2017-04-11 09:40:00,54.1,54.11,53.72,53.8,1357303.0,42.8762,42.8841,42.575,42.6384,1357303.0
2017-04-11 09:50:00,53.8,53.93,53.78,53.9,817374.0,42.6384,42.7414,42.6225,42.7176,817374.0
2017-04-11 10:00:00,53.89,54.02,53.8,53.81,556902.0,42.7097,42.8128,42.6384,42.6463,556902.0
2017-04-11 10:10:00,53.81,53.87,53.7,53.76,829552.0,42.6463,42.6939,42.5591,42.6067,829552.0
2017-04-11 10:20:00,53.76,53.76,53.53,53.64,726331.0,42.6067,42.6067,42.4244,42.5116,726331.0
2017-04-11 10:30:00,53.63,53.63,53.48,53.57,632380.0,42.5037,42.5037,42.3848,42.4561,632380.0
2017-04-11 10:40:00,53.58,53.59,53.42,53.44,733162.0,42.464,42.472,42.3372,42.3531,733162.0
2017-04-11 10:50:00,53.44,53.48,53.33,53.41,623005.0,42.3531,42.3848,42.2659,42.3293,623005.0
2017-04-11 11:00:00,53.39,53.57,53.35,53.48,637176.0,42.3135,42.4561,42.2818,42.3848,637176.0
2017-04-11 11:10:00,53.48,53.51,53.26,53.42,635596.0,42.3848,42.4086,42.2104,42.3372,635596.0
2017-04-11 11:20:00,53.41,53.55,53.38,53.49,544655.0,42.3293,42.4403,42.3055,42.3927,544655.0
2017-04-11 11:30:00,53.49,53.6,53.44,53.59,610022.0,42.3927,42.4799,42.3531,42.472,610022.0
2017-04-11 11:40:00,53.59,53.61,53.51,53.57,860490.0,42.472,42.4878,42.4086,42.4561,860490.0
2017-04-11 11:50:00,53.56,53.66,53.54,53.61,433408.0,42.4482,42.5274,42.4323,42.4878,433408.0
2017-04-11 12:00:00,53.62,53.62,53.47,53.57,434511.0,42.4957,42.4957,42.3769,42.4561,434511.0
2017-04-11 12:10:00,53.57,53.7,53.53,53.7,279049.0,42.4561,42.5591,42.4244,42.5591,279049.0
2017-04-11 12:20:00,53.69,53.75,53.66,53.71,293437.0,42.5512,42.5988,42.5274,42.5671,293437.0
2017-04-11 12:30:00,53.72,53.77,53.66,53.72,223204.0,42.575,42.6146,42.5274,42.575,223204.0
2017-04-11 12:40:00,53.72,53.72,53.63,53.64,283492.0,42.575,42.575,42.5037,42.5116,283492.0
2017-04-11 12:50:00,53.64,53.78,53.63,53.71,211837.0,42.5116,42.6225,42.5037,42.5671,211837.0
2017-04-11 13:00:00,53.72,53.9,53.71,53.84,361459.0,42.575,42.7176,42.5671,42.6701,361459.0
2017-04-11 13:10:00,53.83,53.85,53.69,53.72,428776.0,42.6622,42.678,42.5512,42.575,428776.0
2017-04-11 13:20:00,53.73,53.76,53.68,53.73,227984.0,42.5829,42.6067,42.5433,42.5829,227984.0
2017-04-11 13:30:00,53.73,53.76,53.65,53.74,404058.0,42.5829,42.6067,42.5195,42.5908,404058.0
2017-04-11 13:40:00,53.75,53.76,53.61,53.61,385919.0,42.5988,42.6067,42.4878,42.4878,385919.0
2017-04-11 13:50:00,53.62,53.69,53.6,53.64,350285.0,42.4957,42.5512,42.4799,42.5116,350285.0
2017-04-11 14:00:00,53.63,53.67,53.52,53.57,828021.0,42.5037,42.5354,42.4165,42.4561,828021.0
2017-04-11 14:10:00,53.57,53.58,53.39,53.45,519273.0,42.4561,42.464,42.3135,42.361,519273.0
2017-04-11 14:20:00,53.45,53.5,53.41,53.41,747106.0,42.361,42.4006,42.3293,42.3293,747106.0
2017-04-11 14:30:00,53.41,53.63,53.4,53.6,1134180.0,42.3293,42.5037,42.3214,42.4799,1134180.0
2017-04-11 14:40:00,53.6,53.73,53.56,53.73,681329.0,42.4799,42.5829,42.4482,42.5829,681329.0
2017-04-11 14:50:00,53.73,53.87,53.68,53.76,670798.0,42.5829,42.6939,42.5433,42.6067,670798.0
2017-04-11 15:00:00,53.75,53.81,53.71,53.77,916026.0,42.5988,42.6463,42.5671,42.6146,916026.0
2017-04-11 15:10:00,53.77,53.83,53.73,53.82,922688.0,42.6146,42.6622,42.5829,42.6542,922688.0
2017-04-11 15:20:00,53.82,54.02,53.82,54.01,1001030.0,42.6542,42.8128,42.6542,42.8048,1001030.0
2017-04-11 15:30:00,54.0,54.09,53.92,54.03,729683.0,42.7969,42.8682,42.7335,42.8207,729683.0
2017-04-11 15:40:00,54.02,54.12,54.0,54.11,848705.0,42.8128,42.892,42.7969,42.8841,848705.0
2017-04-11 15:50:00,54.11,54.19,54.06,54.16,1337948.0,42.8841,42.9475,42.8445,42.9237,1337948.0
2017-04-12 09:30:00,53.95,54.02,53.65,53.85,1380573.0,42.7573,42.8128,42.5195,42.678,1380573.0
2017-04-12 09:40:00,53.84,53.93,53.76,53.79,724668.0,42.6701,42.7414,42.6067,42.6305,724668.0
2017-04-12 09:50:00,53.8,53.84,53.63,53.64,552044.0,42.6384,42.6701,42.5037,42.5116,552044.0
2017-04-12 10:00:00,53.65,53.7,53.58,53.68,554622.0,42.5195,42.5591,42.464,42.5433,554622.0
2017-04-12 10:10:00,53.68,53.71,53.59,53.61,477285.0,42.5433,42.5671,42.472,42.4878,477285.0
2017-04-12 10:20:00,53.62,53.63,53.51,53.53,566382.0,42.4957,42.5037,42.4086,42.4244,566382.0
2017-04-12 10:30:00,53.54,53.63,53.5,53.53,409765.0,42.4323,42.5037,42.4006,42.4244,409765.0
2017-04-12 10:40:00,53.53,53.54,53.26,53.28,817376.0,42.4244,42.4323,42.2104,42.2263,817376.0
2017-04-12 10:50:00,53.27,53.4,53.22,53.35,643724.0,42.2184,42.3214,42.1787,42.2818,643724.0
2017-04-12 11:00:00,53.35,53.39,53.26,53.36,608123.0,42.2818,42.3135,42.2104,42.2897,608123.0
2017-04-12 11:10:00,53.37,53.43,53.3,53.41,413347.0,42.2976,42.3452,42.2421,42.3293,413347.0
2017-04-12 11:20:00,53.41,53.47,53.35,53.37,439666.0,42.3293,42.3769,42.2818,42.2976,439666.0
2017-04-12 11:30:00,53.36,53.38,53.17,53.2,629235.0,42.2897,42.3055,42.1391,42.1629,629235.0
2017-04-12 11:40:00,53.2,53.31,53.2,53.24,396082.0,42.1629,42.2501,42.1629,42.1946,396082.0
2017-04-12 11:50:00,53.24,53.31,53.11,53.3,519754.0,42.1946,42.2501,42.0915,42.2421,519754.0
2017-04-12 12:00:00,53.3,53.42,53.27,53.37,407316.0,42.2421,42.3372,42.2184,42.2976,407316.0
2017-04-12 12:10:00,53.37,53.41,53.36,53.39,478230.0,42.2976,42.3293,42.2897,42.3135,478230.0
2017-04-12 12:20:00,53.38,53.42,53.26,53.27,286507.0,42.3055,42.3372,42.2104,42.2184,286507.0
2017-04-12 12:30:00,53.27,53.31,53.2,53.21,323851.0,42.2184,42.2501,42.1629,42.1708,323851.0
2017-04-12 12:40:00,53.22,53.31,53.21,53.29,320900.0,42.1787,42.2501,42.1708,42.2342,320900.0
2017-04-12 12:50:00,53.3,53.3,53.17,53.19,427198.0,42.2421,42.2421,42.1391,42.1549,427198.0
2017-04-12 13:00:00,53.2,53.37,53.19,53.34,490639.0,42.1629,42.2976,42.1549,42.2738,490639.0
2017-04-12 13:10:00,53.34,53.37,53.26,53.27,395756.0,42.2738,42.2976,42.2104,42.2184,395756.0
2017-04-12 13:20:00,53.27,53.38,53.24,53.36,272170.0,42.2184,42.3055,42.1946,42.2897,272170.0
2017-04-12 13:30:00,53.36,53.45,53.33,53.41,488675.0,42.2897,42.361,42.2659,42.3293,488675.0
2017-04-12 13:40:00,53.42,53.52,53.4,53.51,412425.0,42.3372,42.4165,42.3214,42.4086,412425.0
2017-04-12 13:50:00,53.5,53.57,53.44,53.56,371802.0,42.4006,42.4561,42.3531,42.4482,371802.0
2017-04-12 14:00:00,53.55,53.57,53.46,53.48,308417.0,42.4403,42.4561,42.3689,42.3848,308417.0
2017-04-12 14:10:00,53.48,53.52,53.44,53.48,278371.0,42.3848,42.4165,42.3531,42.3848,278371.0
2017-04-12 14:20:00,53.49,53.53,53.47,53.51,288855.0,42.3927,42.4244,42.3769,42.4086,288855.0
2017-04-12 14:30:00,53.5,53.57,53.46,53.47,375304.0,42.4006,42.4561,42.3689,42.3769,375304.0
2017-04-12 14:40:00,53.47,53.48,53.35,53.36,375305.0,42.3769,42.3848,42.2818,42.2897,375305.0
2017-04-12 14:50:00,53.36,53.47,53.34,53.44,428299.0,42.2897,42.3769,42.2738,42.3531,428299.0
2017-04-12 15:00:00,53.44,53.5,53.43,53.48,497504.0,42.3531,42.4006,42.3452,42.3848,497504.0
2017-04-12 15:10:00,53.48,53.53,53.25,53.28,506407.0,42.3848,42.4244,42.2025,42.2263,506407.0
2017-04-12 15:20:00,53.28,53.42,53.21,53.23,625932.0,42.2263,42.3372,42.1708,42.1866,625932.0
2017-04-12 15:30:00,53.23,53.36,53.22,53.31,797348.0,42.1866,42.2897,42.1787,42.2501,797348.0
2017-04-12 15:40:00,53.31,53.33,53.17,53.19,859782.0,42.2501,42.2659,42.1391,42.1549,859782.0
2017-04-12 15:50:00,53.18,53.2,53.05,53.12,2839598.0,42.147,42.1629,42.044,42.0995,2839598.0
2017-04-13 09:30:00,51.8,52.06,51.35,52.05,5437681.0,41.0533,41.2594,40.6967,41.2515,5437681.0
2017-04-13 09:40:00,52.05,52.15,51.85,52.01,3282445.0,41.2515,41.3307,41.093,41.2198,3282445.0
2017-04-13 09:50:00,52.0,52.25,51.77,52.13,2289299.0,41.2118,41.41,41.0295,41.3149,2289299.0
2017-04-13 10:00:00,52.13,52.75,52.12,52.63,2008594.0,41.3149,41.8062,41.3069,41.7111,2008594.0
2017-04-13 10:10:00,52.64,52.75,52.48,52.48,1368642.0,41.7191,41.8062,41.5922,41.5922,1368642.0
2017-04-13 10:20:00,52.49,52.64,52.41,52.49,1307822.0,41.6002,41.7191,41.5368,41.6002,1307822.0
2017-04-13 10:30:00,52.49,52.57,52.35,52.37,994193.0,41.6002,41.6636,41.4892,41.5051,994193.0
2017-04-13 10:40:00,52.37,52.52,52.26,52.28,946151.0,41.5051,41.6239,41.4179,41.4337,946151.0
2017-04-13 10:50:00,52.28,52.39,52.17,52.2,823735.0,41.4337,41.5209,41.3466,41.3703,823735.0
2017-04-13 11:00:00,52.21,52.33,52.13,52.17,767160.0,41.3783,41.4734,41.3149,41.3466,767160.0
2017-04-13 11:10:00,52.17,52.2,52.02,52.12,990668.0,41.3466,41.3703,41.2277,41.3069,990668.0
2017-04-13 11:20:00,52.11,52.19,52.02,52.16,925412.0,41.299,41.3624,41.2277,41.3386,925412.0
2017-04-13 11:30:00,52.17,52.19,52.06,52.14,683746.0,41.3466,41.3624,41.2594,41.3228,683746.0
2017-04-13 11:40:00,52.14,52.29,52.11,52.18,685742.0,41.3228,41.4417,41.299,41.3545,685742.0
2017-04-13 11:50:00,52.18,52.35,52.17,52.3,735688.0,41.3545,41.4892,41.3466,41.4496,735688.0
2017-04-13 12:00:00,52.3,52.33,52.06,52.08,739721.0,41.4496,41.4734,41.2594,41.2752,739721.0
2017-04-13 12:10:00,52.08,52.09,51.89,51.92,646091.0,41.2752,41.2832,41.1247,41.1484,646091.0
2017-04-13 12:20:00,51.92,51.93,51.84,51.9,872816.0,41.1484,41.1564,41.085,41.1326,872816.0
2017-04-13 12:30:00,51.91,51.99,51.9,51.96,566746.0,41.1405,41.2039,41.1326,41.1801,566746.0
2017-04-13 12:40:00,51.96,51.97,51.63,51.63,1074667.0,41.1801,41.1881,40.9186,40.9186,1074667.0
2017-04-13 12:50:00,51.64,51.76,51.6,51.68,774119.0,40.9265,41.0216,40.8948,40.9582,774119.0
2017-04-13 13:00:00,51.68,51.71,51.48,51.59,966679.0,40.9582,40.982,40.7997,40.8869,966679.0
2017-04-13 13:10:00,51.58,51.65,51.56,51.63,556012.0,40.879,40.9344,40.8631,40.9186,556012.0
2017-04-13 13:20:00,51.63,51.77,51.55,51.74,509559.0,40.9186,41.0295,40.8552,41.0058,509559.0
2017-04-13 13:30:00,51.75,51.85,51.74,51.83,557091.0,41.0137,41.093,41.0058,41.0771,557091.0
2017-04-13 13:40:00,51.84,51.85,51.67,51.68,589891.0,41.085,41.093,40.9503,40.9582,589891.0
2017-04-13 13:50:00,51.68,51.76,51.67,51.73,335046.0,40.9582,41.0216,40.9503,40.9978,335046.0
2017-04-13 14:00:00,51.73,51.84,51.7,51.84,544618.0,40.9978,41.085,40.9741,41.085,544618.0
2017-04-13 14:10:00,51.84,51.9,51.77,51.81,541437.0,41.085,41.1326,41.0295,41.0612,541437.0
2017-04-13 14:20:00,51.8,51.86,51.76,51.78,342440.0,41.0533,41.1009,41.0216,41.0375,342440.0
2017-04-13 14:30:00,51.78,51.89,51.77,51.81,522010.0,41.0375,41.1247,41.0295,41.0612,522010.0
2017-04-13 14:40:00,51.8,51.82,51.72,51.75,384665.0,41.0533,41.0692,40.9899,41.0137,384665.0
2017-04-13 14:50:00,51.75,51.77,51.65,51.76,747196.0,41.0137,41.0295,40.9344,41.0216,747196.0
2017-04-13 15:00:00,51.75,51.78,51.69,51.73,576799.0,41.0137,41.0375,40.9661,40.9978,576799.0
2017-04-13 15:10:00,51.73,51.74,51.53,51.55,893785.0,40.9978,41.0058,40.8393,40.8552,893785.0
2017-04-13 15:20:00,51.54,51.62,51.51,51.55,1135667.0,40.8473,40.9107,40.8235,40.8552,1135667.0
2017-04-13 15:30:00,51.54,51.64,51.45,51.48,1462256.0,40.8473,40.9265,40.7759,40.7997,1462256.0
2017-04-13 15:40:00,51.48,51.59,51.39,51.56,1702897.0,40.7997,40.8869,40.7284,40.8631,1702897.0
2017-04-13 15:50:00,51.56,51.57,51.36,51.36,3129701.0,40.8631,40.871,40.7046,40.7046,3129701.0
2017-04-17 09:30:00,51.64,51.86,51.35,51.4,1485449.0,40.9265,41.1009,40.6967,40.7363,1485449.0
2017-04-17 09:40:00,51.41,51.56,51.3,51.55,1046223.0,40.7442,40.8631,40.6571,40.8552,1046223.0
2017-04-17 09:50:00,51.55,51.61,51.48,51.51,690533.0,40.8552,40.9027,40.7997,40.8235,690533.0
2017-04-17 10:00:00,51.51,51.57,51.42,51.52,641403.0,40.8235,40.871,40.7522,40.8314,641403.0
2017-04-17 10:10:00,51.52,51.56,51.43,51.5,448226.0,40.8314,40.8631,40.7601,40.8156,448226.0
2017-04-17 10:20:00,51.49,51.5,51.34,51.34,472712.0,40.8076,40.8156,40.6888,40.6888,472712.0
2017-04-17 10:30:00,51.35,51.39,51.3,51.32,396906.0,40.6967,40.7284,40.6571,40.6729,396906.0
2017-04-17 10:40:00,51.33,51.33,51.25,51.27,525888.0,40.6808,40.6808,40.6174,40.6333,525888.0
2017-04-17 10:50:00,51.27,51.51,51.27,51.5,840080.0,40.6333,40.8235,40.6333,40.8156,840080.0
2017-04-17 11:00:00,51.5,51.67,51.5,51.67,577296.0,40.8156,40.9503,40.8156,40.9503,577296.0
2017-04-17 11:10:00,51.67,51.68,51.55,51.6,496116.0,40.9503,40.9582,40.8552,40.8948,496116.0
2017-04-17 11:20:00,51.6,51.89,51.6,51.84,1371395.0,40.8948,41.1247,40.8948,41.085,1371395.0
2017-04-17 11:30:00,51.84,52.14,51.82,52.1,1331346.0,41.085,41.3228,41.0692,41.2911,1331346.0
2017-04-17 11:40:00,52.1,52.14,51.89,51.91,844476.0,41.2911,41.3228,41.1247,41.1405,844476.0
2017-04-17 11:50:00,51.91,52.06,51.9,52.0,770964.0,41.1405,41.2594,41.1326,41.2118,770964.0
2017-04-17 12:00:00,52.0,52.08,51.99,52.06,424125.0,41.2118,41.2752,41.2039,41.2594,424125.0
2017-04-17 12:10:00,52.06,52.17,52.02,52.15,465441.0,41.2594,41.3466,41.2277,41.3307,465441.0
2017-04-17 12:20:00,52.15,52.24,52.11,52.2,839644.0,41.3307,41.402,41.299,41.3703,839644.0
2017-04-17 12:30:00,52.21,52.25,52.13,52.19,723095.0,41.3783,41.41,41.3149,41.3624,723095.0
2017-04-17 12:40:00,52.2,52.28,52.19,52.26,461972.0,41.3703,41.4337,41.3624,41.4179,461972.0
2017-04-17 12:50:00,52.25,52.27,52.18,52.21,457828.0,41.41,41.4258,41.3545,41.3783,457828.0
2017-04-17 13:00:00,52.2,52.22,52.1,52.15,459403.0,41.3703,41.3862,41.2911,41.3307,459403.0
2017-04-17 13:10:00,52.15,52.2,52.08,52.11,452926.0,41.3307,41.3703,41.2752,41.299,452926.0
2017-04-17 13:20:00,52.11,52.22,52.11,52.21,494098.0,41.299,41.3862,41.299,41.3783,494098.0
2017-04-17 13:30:00,52.21,52.31,52.2,52.29,668988.0,41.3783,41.4575,41.3703,41.4417,668988.0
2017-04-17 13:40:00,52.3,52.32,52.24,52.26,395742.0,41.4496,41.4654,41.402,41.4179,395742.0
2017-04-17 13:50:00,52.26,52.32,52.24,52.29,398805.0,41.4179,41.4654,41.402,41.4417,398805.0
2017-04-17 14:00:00,52.3,52.31,52.19,52.23,654962.0,41.4496,41.4575,41.3624,41.3941,654962.0
2017-04-17 14:10:00,52.23,52.33,52.22,52.31,804555.0,41.3941,41.4734,41.3862,41.4575,804555.0
2017-04-17 14:20:00,52.31,52.38,52.3,52.35,552367.0,41.4575,41.513,41.4496,41.4892,552367.0
2017-04-17 14:30:00,52.35,52.44,52.34,52.41,603465.0,41.4892,41.5605,41.4813,41.5368,603465.0
2017-04-17 14:40:00,52.42,52.54,52.39,52.44,686854.0,41.5447,41.6398,41.5209,41.5605,686854.0
2017-04-17 14:50:00,52.43,52.48,52.35,52.4,476342.0,41.5526,41.5922,41.4892,41.5288,476342.0
2017-04-17 15:00:00,52.4,52.44,52.34,52.4,569386.0,41.5288,41.5605,41.4813,41.5288,569386.0
2017-04-17 15:10:00,52.41,52.55,52.35,52.54,667720.0,41.5368,41.6477,41.4892,41.6398,667720.0
2017-04-17 15:20:00,52.54,52.64,52.5,52.6,828923.0,41.6398,41.7191,41.6081,41.6874,828923.0
2017-04-17 15:30:00,52.59,52.67,52.53,52.55,842473.0,41.6794,41.7428,41.6319,41.6477,842473.0
2017-04-17 15:40:00,52.55,52.73,52.49,52.72,883114.0,41.6477,41.7904,41.6002,41.7825,883114.0
2017-04-17 15:50:00,52.73,52.76,52.61,52.72,2191409.0,41.7904,41.8142,41.6953,41.7825,2191409.0
2017-04-18 09:30:00,52.36,52.48,52.21,52.46,1093898.0,41.4971,41.5922,41.3783,41.5764,1093898.0
2017-04-18 09:40:00,52.46,52.59,52.46,52.53,652543.0,41.5764,41.6794,41.5764,41.6319,652543.0
2017-04-18 09:50:00,52.53,52.53,52.32,52.49,678121.0,41.6319,41.6319,41.4654,41.6002,678121.0
2017-04-18 10:00:00,52.5,52.51,52.23,52.29,844948.0,41.6081,41.616,41.3941,41.4417,844948.0
2017-04-18 10:10:00,52.29,52.35,52.27,52.29,783803.0,41.4417,41.4892,41.4258,41.4417,783803.0
2017-04-18 10:20:00,52.29,52.45,52.27,52.36,752231.0,41.4417,41.5685,41.4258,41.4971,752231.0
2017-04-18 10:30:00,52.36,52.48,52.35,52.37,379415.0,41.4971,41.5922,41.4892,41.5051,379415.0
2017-04-18 10:40:00,52.37,52.46,52.35,52.38,370275.0,41.5051,41.5764,41.4892,41.513,370275.0
2017-04-18 10:50:00,52.37,52.41,52.32,52.41,509338.0,41.5051,41.5368,41.4654,41.5368,509338.0
2017-04-18 11:00:00,52.41,52.41,52.28,52.38,687484.0,41.5368,41.5368,41.4337,41.513,687484.0
2017-04-18 11:10:00,52.39,52.47,52.36,52.38,403900.0,41.5209,41.5843,41.4971,41.513,403900.0
2017-04-18 11:20:00,52.37,52.48,52.31,52.45,428693.0,41.5051,41.5922,41.4575,41.5685,428693.0
2017-04-18 11:30:00,52.46,52.46,52.25,52.32,546522.0,41.5764,41.5764,41.41,41.4654,546522.0
2017-04-18 11:40:00,52.32,52.35,52.25,52.29,768212.0,41.4654,41.4892,41.41,41.4417,768212.0
2017-04-18 11:50:00,52.3,52.3,52.15,52.19,594332.0,41.4496,41.4496,41.3307,41.3624,594332.0
2017-04-18 12:00:00,52.19,52.22,52.09,52.2,404586.0,41.3624,41.3862,41.2832,41.3703,404586.0
2017-04-18 12:10:00,52.2,52.25,52.17,52.22,312980.0,41.3703,41.41,41.3466,41.3862,312980.0
2017-04-18 12:20:00,52.22,52.36,52.21,52.34,492369.0,41.3862,41.4971,41.3783,41.4813,492369.0
2017-04-18 12:30:00,52.33,52.35,52.28,52.3,479113.0,41.4734,41.4892,41.4337,41.4496,479113.0
2017-04-18 12:40:00,52.31,52.36,52.27,52.31,391107.0,41.4575,41.4971,41.4258,41.4575,391107.0
2017-04-18 12:50:00,52.31,52.36,52.28,52.3,326783.0,41.4575,41.4971,41.4337,41.4496,326783.0
2017-04-18 13:00:00,52.29,52.3,52.25,52.27,340258.0,41.4417,41.4496,41.41,41.4258,340258.0
2017-04-18 13:10:00,52.26,52.38,52.25,52.28,325573.0,41.4179,41.513,41.41,41.4337,325573.0
2017-04-18 13:20:00,52.28,52.35,52.26,52.35,196060.0,41.4337,41.4892,41.4179,41.4892,196060.0
2017-04-18 13:30:00,52.35,52.5,52.31,52.47,743678.0,41.4892,41.6081,41.4575,41.5843,743678.0
2017-04-18 13:40:00,52.46,52.55,52.46,52.53,340512.0,41.5764,41.6477,41.5764,41.6319,340512.0
2017-04-18 13:50:00,52.53,52.55,52.49,52.54,339842.0,41.6319,41.6477,41.6002,41.6398,339842.0
2017-04-18 14:00:00,52.54,52.62,52.52,52.53,278699.0,41.6398,41.7032,41.6239,41.6319,278699.0
2017-04-18 14:10:00,52.53,52.64,52.52,52.64,253593.0,41.6319,41.7191,41.6239,41.7191,253593.0
2017-04-18 14:20:00,52.64,52.67,52.55,52.62,374679.0,41.7191,41.7428,41.6477,41.7032,374679.0
2017-04-18 14:30:00,52.61,52.64,52.53,52.53,228617.0,41.6953,41.7191,41.6319,41.6319,228617.0
2017-04-18 14:40:00,52.54,52.57,52.48,52.52,461991.0,41.6398,41.6636,41.5922,41.6239,461991.0
2017-04-18 14:50:00,52.52,52.54,52.42,52.52,374160.0,41.6239,41.6398,41.5447,41.6239,374160.0
2017-04-18 15:00:00,52.53,52.54,52.4,52.49,444816.0,41.6319,41.6398,41.5288,41.6002,444816.0
2017-04-18 15:10:00,52.49,52.54,52.47,52.52,371072.0,41.6002,41.6398,41.5843,41.6239,371072.0
2017-04-18 15:20:00,52.53,52.58,52.47,52.51,390909.0,41.6319,41.6715,41.5843,41.616,390909.0
2017-04-18 15:30:00,52.5,52.57,52.46,52.52,432784.0,41.6081,41.6636,41.5764,41.6239,432784.0
2017-04-18 15:40:00,52.52,52.59,52.46,52.46,553022.0,41.6239,41.6794,41.5764,41.5764,553022.0
2017-04-18 15:50:00,52.46,52.52,52.38,52.45,1929477.0,41.5764,41.6239,41.513,41.5685,1929477.0
2017-04-19 09:30:00,52.88,53.14,52.88,53.04,947875.0,41.9093,42.1153,41.9093,42.0361,947875.0
2017-04-19 09:40:00,53.03,53.03,52.85,52.94,700337.0,42.0281,42.0281,41.8855,41.9568,700337.0
2017-04-19 09:50:00,52.94,53.07,52.84,53.02,766371.0,41.9568,42.0598,41.8776,42.0202,766371.0
2017-04-19 10:00:00,53.02,53.04,52.98,53.01,495945.0,42.0202,42.0361,41.9885,42.0123,495945.0
2017-04-19 10:10:00,53.02,53.06,52.91,52.94,1240720.0,42.0202,42.0519,41.933,41.9568,1240720.0
2017-04-19 10:20:00,52.94,52.94,52.8,52.91,499312.0,41.9568,41.9568,41.8459,41.933,499312.0
2017-04-19 10:30:00,52.91,52.91,52.77,52.8,417065.0,41.933,41.933,41.8221,41.8459,417065.0
2017-04-19 10:40:00,52.8,52.84,52.66,52.67,415887.0,41.8459,41.8776,41.7349,41.7428,415887.0
2017-04-19 10:50:00,52.66,52.8,52.64,52.77,294807.0,41.7349,41.8459,41.7191,41.8221,294807.0
2017-04-19 11:00:00,52.77,52.81,52.71,52.72,236507.0,41.8221,41.8538,41.7745,41.7825,236507.0
2017-04-19 11:10:00,52.72,52.74,52.68,52.72,305230.0,41.7825,41.7983,41.7508,41.7825,305230.0
2017-04-19 11:20:00,52.72,52.81,52.71,52.8,322021.0,41.7825,41.8538,41.7745,41.8459,322021.0
2017-04-19 11:30:00,52.8,52.8,52.73,52.79,224576.0,41.8459,41.8459,41.7904,41.8379,224576.0
2017-04-19 11:40:00,52.79,52.83,52.73,52.75,228138.0,41.8379,41.8696,41.7904,41.8062,228138.0
2017-04-19 11:50:00,52.75,52.78,52.69,52.71,229540.0,41.8062,41.83,41.7587,41.7745,229540.0
2017-04-19 12:00:00,52.71,52.73,52.6,52.61,253300.0,41.7745,41.7904,41.6874,41.6953,253300.0
2017-04-19 12:10:00,52.61,52.64,52.55,52.6,174642.0,41.6953,41.7191,41.6477,41.6874,174642.0
2017-04-19 12:20:00,52.61,52.68,52.57,52.63,269698.0,41.6953,41.7508,41.6636,41.7111,269698.0
2017-04-19 12:30:00,52.63,52.64,52.54,52.57,192179.0,41.7111,41.7191,41.6398,41.6636,192179.0
2017-04-19 12:40:00,52.57,52.6,52.54,52.56,202241.0,41.6636,41.6874,41.6398,41.6557,202241.0
2017-04-19 12:50:00,52.55,52.59,52.54,52.56,198033.0,41.6477,41.6794,41.6398,41.6557,198033.0
2017-04-19 13:00:00,52.56,52.57,52.38,52.39,410476.0,41.6557,41.6636,41.513,41.5209,410476.0
2017-04-19 13:10:00,52.38,52.39,52.32,52.34,324337.0,41.513,41.5209,41.4654,41.4813,324337.0
2017-04-19 13:20:00,52.35,52.41,52.34,52.34,211307.0,41.4892,41.5368,41.4813,41.4813,211307.0
2017-04-19 13:30:00,52.35,52.42,52.33,52.38,245528.0,41.4892,41.5447,41.4734,41.513,245528.0
2017-04-19 13:40:00,52.37,52.4,52.32,52.4,278926.0,41.5051,41.5288,41.4654,41.5288,278926.0
2017-04-19 13:50:00,52.4,52.4,52.32,52.37,283595.0,41.5288,41.5288,41.4654,41.5051,283595.0
2017-04-19 14:00:00,52.37,52.4,52.31,52.37,233749.0,41.5051,41.5288,41.4575,41.5051,233749.0
2017-04-19 14:10:00,52.36,52.4,52.3,52.35,238728.0,41.4971,41.5288,41.4496,41.4892,238728.0
2017-04-19 14:20:00,52.35,52.35,52.25,52.33,279299.0,41.4892,41.4892,41.41,41.4734,279299.0
2017-04-19 14:30:00,52.32,52.37,52.31,52.35,247950.0,41.4654,41.5051,41.4575,41.4892,247950.0
2017-04-19 14:40:00,52.35,52.35,52.23,52.23,301687.0,41.4892,41.4892,41.3941,41.3941,301687.0
2017-04-19 14:50:00,52.24,52.25,52.15,52.2,361177.0,41.402,41.41,41.3307,41.3703,361177.0
2017-04-19 15:00:00,52.21,52.26,52.15,52.22,392447.0,41.3783,41.4179,41.3307,41.3862,392447.0
2017-04-19 15:10:00,52.21,52.27,52.21,52.27,216727.0,41.3783,41.4258,41.3783,41.4258,216727.0
2017-04-19 15:20:00,52.27,52.27,52.11,52.13,257372.0,41.4258,41.4258,41.299,41.3149,257372.0
2017-04-19 15:30:00,52.13,52.16,52.07,52.15,336452.0,41.3149,41.3386,41.2673,41.3307,336452.0
2017-04-19 15:40:00,52.14,52.15,52.05,52.11,533877.0,41.3228,41.3307,41.2515,41.299,533877.0
2017-04-19 15:50:00,52.12,52.15,52.07,52.14,1222086.0,41.3069,41.3307,41.2673,41.3228,1222086.0
2017-04-20 09:30:00,52.72,52.85,52.48,52.53,1067988.0,41.7825,41.8855,41.5922,41.6319,1067988.0
2017-04-20 09:40:00,52.53,52.56,52.43,52.47,552860.0,41.6319,41.6557,41.5526,41.5843,552860.0
2017-04-20 09:50:00,52.47,52.94,52.47,52.94,1542180.0,41.5843,41.9568,41.5843,41.9568,1542180.0
2017-04-20 10:00:00,52.94,53.02,52.67,52.78,922338.0,41.9568,42.0202,41.7428,41.83,922338.0
2017-04-20 10:10:00,52.78,52.88,52.77,52.83,478641.0,41.83,41.9093,41.8221,41.8696,478641.0
2017-04-20 10:20:00,52.82,52.9,52.78,52.83,414735.0,41.8617,41.9251,41.83,41.8696,414735.0
2017-04-20 10:30:00,52.83,52.89,52.77,52.84,412312.0,41.8696,41.9172,41.8221,41.8776,412312.0
2017-04-20 10:40:00,52.85,53.02,52.84,52.98,659205.0,41.8855,42.0202,41.8776,41.9885,659205.0
2017-04-20 10:50:00,52.97,53.0,52.91,52.99,841340.0,41.9806,42.0044,41.933,41.9964,841340.0
2017-04-20 11:00:00,52.99,53.02,52.93,52.98,581989.0,41.9964,42.0202,41.9489,41.9885,581989.0
2017-04-20 11:10:00,52.99,53.05,52.96,53.0,1024860.0,41.9964,42.044,41.9727,42.0044,1024860.0
2017-04-20 11:20:00,53.01,53.08,52.97,52.98,386650.0,42.0123,42.0678,41.9806,41.9885,386650.0
2017-04-20 11:30:00,52.98,53.12,52.93,53.1,477904.0,41.9885,42.0995,41.9489,42.0836,477904.0
2017-04-20 11:40:00,53.1,53.2,52.97,53.2,779051.0,42.0836,42.1629,41.9806,42.1629,779051.0
2017-04-20 11:50:00,53.2,53.21,53.07,53.09,646592.0,42.1629,42.1708,42.0598,42.0757,646592.0
2017-04-20 12:00:00,53.09,53.2,53.08,53.17,392987.0,42.0757,42.1629,42.0678,42.1391,392987.0
2017-04-20 12:10:00,53.18,53.2,53.09,53.1,534330.0,42.147,42.1629,42.0757,42.0836,534330.0
2017-04-20 12:20:00,53.1,53.13,53.01,53.01,415204.0,42.0836,42.1074,42.0123,42.0123,415204.0
2017-04-20 12:30:00,53.01,53.06,53.0,53.03,308119.0,42.0123,42.0519,42.0044,42.0281,308119.0
2017-04-20 12:40:00,53.04,53.17,53.03,53.16,358175.0,42.0361,42.1391,42.0281,42.1312,358175.0
2017-04-20 12:50:00,53.15,53.18,53.05,53.05,303393.0,42.1232,42.147,42.044,42.044,303393.0
2017-04-20 13:00:00,53.05,53.09,53.0,53.01,302607.0,42.044,42.0757,42.0044,42.0123,302607.0
2017-04-20 13:10:00,53.0,53.03,52.95,52.97,335507.0,42.0044,42.0281,41.9647,41.9806,335507.0
2017-04-20 13:20:00,52.97,53.03,52.92,53.02,449736.0,41.9806,42.0281,41.941,42.0202,449736.0
2017-04-20 13:30:00,53.02,53.14,53.01,53.11,464938.0,42.0202,42.1153,42.0123,42.0915,464938.0
2017-04-20 13:40:00,53.11,53.15,53.08,53.11,290499.0,42.0915,42.1232,42.0678,42.0915,290499.0
2017-04-20 13:50:00,53.11,53.24,53.1,53.23,784668.0,42.0915,42.1946,42.0836,42.1866,784668.0
2017-04-20 14:00:00,53.23,53.28,53.18,53.2,1085469.0,42.1866,42.2263,42.147,42.1629,1085469.0
2017-04-20 14:10:00,53.2,53.23,52.2,53.22,416621.0,42.1629,42.1866,41.3703,42.1787,416621.0
2017-04-20 14:20:00,53.22,53.32,53.21,53.31,609701.0,42.1787,42.258,42.1708,42.2501,609701.0
2017-04-20 14:30:00,53.32,53.32,53.23,53.31,507419.0,42.258,42.258,42.1866,42.2501,507419.0
2017-04-20 14:40:00,53.3,53.34,53.27,53.34,347519.0,42.2421,42.2738,42.2184,42.2738,347519.0
2017-04-20 14:50:00,53.33,53.33,53.24,53.26,310386.0,42.2659,42.2659,42.1946,42.2104,310386.0
2017-04-20 15:00:00,53.26,53.4,53.25,53.39,596500.0,42.2104,42.3214,42.2025,42.3135,596500.0
2017-04-20 15:10:00,53.39,53.44,53.37,53.44,406392.0,42.3135,42.3531,42.2976,42.3531,406392.0
2017-04-20 15:20:00,53.43,53.47,53.35,53.47,561331.0,42.3452,42.3769,42.2818,42.3769,561331.0
2017-04-20 15:30:00,53.46,53.49,53.42,53.48,593476.0,42.3689,42.3927,42.3372,42.3848,593476.0
2017-04-20 15:40:00,53.48,53.59,53.47,53.5,1124269.0,42.3848,42.472,42.3769,42.4006,1124269.0
2017-04-20 15:50:00,53.5,53.53,53.36,53.51,2891125.0,42.4006,42.4244,42.2897,42.4086,2891125.0
2017-04-21 09:30:00,53.43,53.68,53.39,53.64,2241050.0,42.3452,42.5433,42.3135,42.5116,2241050.0
2017-04-21 09:40:00,53.64,53.67,53.55,53.59,904716.0,42.5116,42.5354,42.4403,42.472,904716.0
2017-04-21 09:50:00,53.58,53.62,53.48,53.62,626551.0,42.464,42.4957,42.3848,42.4957,626551.0
2017-04-21 10:00:00,53.62,53.81,53.61,53.66,710908.0,42.4957,42.6463,42.4878,42.5274,710908.0
2017-04-21 10:10:00,53.65,53.82,53.61,53.78,419899.0,42.5195,42.6542,42.4878,42.6225,419899.0
2017-04-21 10:20:00,53.78,53.84,53.71,53.73,444447.0,42.6225,42.6701,42.5671,42.5829,444447.0
2017-04-21 10:30:00,53.74,53.74,53.57,53.6,388275.0,42.5908,42.5908,42.4561,42.4799,388275.0
2017-04-21 10:40:00,53.6,53.63,53.52,53.56,659499.0,42.4799,42.5037,42.4165,42.4482,659499.0
2017-04-21 10:50:00,53.57,53.65,53.55,53.64,493831.0,42.4561,42.5195,42.4403,42.5116,493831.0
2017-04-21 11:00:00,53.64,53.64,53.45,53.49,548827.0,42.5116,42.5116,42.361,42.3927,548827.0
2017-04-21 11:10:00,53.5,53.6,53.43,53.6,491622.0,42.4006,42.4799,42.3452,42.4799,491622.0
2017-04-21 11:20:00,53.6,53.6,53.47,53.49,430199.0,42.4799,42.4799,42.3769,42.3927,430199.0
2017-04-21 11:30:00,53.5,53.52,53.44,53.51,459642.0,42.4006,42.4165,42.3531,42.4086,459642.0
2017-04-21 11:40:00,53.51,53.54,53.44,53.51,382373.0,42.4086,42.4323,42.3531,42.4086,382373.0
2017-04-21 11:50:00,53.51,53.53,53.48,53.49,360613.0,42.4086,42.4244,42.3848,42.3927,360613.0
2017-04-21 12:00:00,53.5,53.52,53.42,53.46,548442.0,42.4006,42.4165,42.3372,42.3689,548442.0
2017-04-21 12:10:00,53.47,53.49,53.4,53.47,573659.0,42.3769,42.3927,42.3214,42.3769,573659.0
2017-04-21 12:20:00,53.47,53.47,53.41,53.43,288407.0,42.3769,42.3769,42.3293,42.3452,288407.0
2017-04-21 12:30:00,53.43,53.44,53.35,53.35,234385.0,42.3452,42.3531,42.2818,42.2818,234385.0
2017-04-21 12:40:00,53.36,53.41,53.33,53.38,254671.0,42.2897,42.3293,42.2659,42.3055,254671.0
2017-04-21 12:50:00,53.38,53.42,53.37,53.4,444053.0,42.3055,42.3372,42.2976,42.3214,444053.0
2017-04-21 13:00:00,53.41,53.42,53.35,53.41,576779.0,42.3293,42.3372,42.2818,42.3293,576779.0
2017-04-21 13:10:00,53.4,53.41,53.2,53.23,512428.0,42.3214,42.3293,42.1629,42.1866,512428.0
2017-04-21 13:20:00,53.23,53.32,53.2,53.28,311578.0,42.1866,42.258,42.1629,42.2263,311578.0
2017-04-21 13:30:00,53.29,53.32,53.24,53.3,331517.0,42.2342,42.258,42.1946,42.2421,331517.0
2017-04-21 13:40:00,53.3,53.35,53.27,53.3,193328.0,42.2421,42.2818,42.2184,42.2421,193328.0
2017-04-21 13:50:00,53.3,53.58,53.29,53.53,435640.0,42.2421,42.464,42.2342,42.4244,435640.0
2017-04-21 14:00:00,53.53,53.56,53.45,53.48,245382.0,42.4244,42.4482,42.361,42.3848,245382.0
2017-04-21 14:10:00,53.49,53.56,53.48,53.56,290421.0,42.3927,42.4482,42.3848,42.4482,290421.0
2017-04-21 14:20:00,53.56,53.7,53.55,53.66,310965.0,42.4482,42.5591,42.4403,42.5274,310965.0
2017-04-21 14:30:00,53.66,53.67,53.6,53.66,281065.0,42.5274,42.5354,42.4799,42.5274,281065.0
2017-04-21 14:40:00,53.66,53.7,53.57,53.58,290752.0,42.5274,42.5591,42.4561,42.464,290752.0
2017-04-21 14:50:00,53.58,53.63,53.52,53.62,414773.0,42.464,42.5037,42.4165,42.4957,414773.0
2017-04-21 15:00:00,53.62,53.63,53.44,53.47,343524.0,42.4957,42.5037,42.3531,42.3769,343524.0
2017-04-21 15:10:00,53.47,53.47,53.33,53.33,460533.0,42.3769,42.3769,42.2659,42.2659,460533.0
2017-04-21 15:20:00,53.34,53.37,53.28,53.33,486244.0,42.2738,42.2976,42.2263,42.2659,486244.0
2017-04-21 15:30:00,53.33,53.35,53.25,53.27,576392.0,42.2659,42.2818,42.2025,42.2184,576392.0
2017-04-21 15:40:00,53.28,53.35,53.24,53.24,989939.0,42.2263,42.2818,42.1946,42.1946,989939.0
2017-04-21 15:50:00,53.25,53.25,52.95,53.0,3722867.0,42.2025,42.2025,41.9647,42.0044,3722867.0
2017-04-24 09:30:00,54.15,54.29,53.92,54.18,1419716.0,42.9158,43.0267,42.7335,42.9396,1419716.0
2017-04-24 09:40:00,54.17,54.33,54.16,54.3,1143486.0,42.9316,43.0584,42.9237,43.0347,1143486.0
2017-04-24 09:50:00,54.31,54.33,54.21,54.21,810882.0,43.0426,43.0584,42.9633,42.9633,810882.0
2017-04-24 10:00:00,54.21,54.34,54.19,54.28,1093786.0,42.9633,43.0664,42.9475,43.0188,1093786.0
2017-04-24 10:10:00,54.27,54.28,54.08,54.09,711116.0,43.0109,43.0188,42.8603,42.8682,711116.0
2017-04-24 10:20:00,54.09,54.09,53.93,53.99,512892.0,42.8682,42.8682,42.7414,42.789,512892.0
2017-04-24 10:30:00,53.99,54.0,53.85,53.86,715701.0,42.789,42.7969,42.678,42.6859,715701.0
2017-04-24 10:40:00,53.86,53.97,53.83,53.97,441409.0,42.6859,42.7731,42.6622,42.7731,441409.0
2017-04-24 10:50:00,53.96,54.02,53.93,53.99,448677.0,42.7652,42.8128,42.7414,42.789,448677.0
2017-04-24 11:00:00,53.99,54.05,53.94,53.95,516646.0,42.789,42.8365,42.7493,42.7573,516646.0
2017-04-24 11:10:00,53.96,54.01,53.91,53.93,740398.0,42.7652,42.8048,42.7256,42.7414,740398.0
2017-04-24 11:20:00,53.94,54.03,53.83,53.88,642639.0,42.7493,42.8207,42.6622,42.7018,642639.0
2017-04-24 11:30:00,53.88,53.88,53.72,53.74,338272.0,42.7018,42.7018,42.575,42.5908,338272.0
2017-04-24 11:40:00,53.74,53.79,53.7,53.78,262650.0,42.5908,42.6305,42.5591,42.6225,262650.0
2017-04-24 11:50:00,53.79,53.84,53.75,53.78,283219.0,42.6305,42.6701,42.5988,42.6225,283219.0
2017-04-24 12:00:00,53.78,53.92,53.78,53.89,336066.0,42.6225,42.7335,42.6225,42.7097,336066.0
2017-04-24 12:10:00,53.9,53.95,53.82,53.86,268357.0,42.7176,42.7573,42.6542,42.6859,268357.0
2017-04-24 12:20:00,53.86,53.9,53.82,53.85,250493.0,42.6859,42.7176,42.6542,42.678,250493.0
2017-04-24 12:30:00,53.85,53.86,53.8,53.85,420575.0,42.678,42.6859,42.6384,42.678,420575.0
2017-04-24 12:40:00,53.85,53.93,53.83,53.93,736484.0,42.678,42.7414,42.6622,42.7414,736484.0
2017-04-24 12:50:00,53.94,53.97,53.83,53.89,674567.0,42.7493,42.7731,42.6622,42.7097,674567.0
2017-04-24 13:00:00,53.88,53.94,53.86,53.87,325661.0,42.7018,42.7493,42.6859,42.6939,325661.0
2017-04-24 13:10:00,53.86,53.89,53.83,53.89,291815.0,42.6859,42.7097,42.6622,42.7097,291815.0
2017-04-24 13:20:00,53.89,53.92,53.83,53.87,351449.0,42.7097,42.7335,42.6622,42.6939,351449.0
2017-04-24 13:30:00,53.87,53.88,53.79,53.81,248954.0,42.6939,42.7018,42.6305,42.6463,248954.0
2017-04-24 13:40:00,53.81,53.85,53.79,53.84,829861.0,42.6463,42.678,42.6305,42.6701,829861.0
2017-04-24 13:50:00,53.84,53.84,53.78,53.8,295017.0,42.6701,42.6701,42.6225,42.6384,295017.0
2017-04-24 14:00:00,53.8,53.88,53.72,53.78,467249.0,42.6384,42.7018,42.575,42.6225,467249.0
2017-04-24 14:10:00,53.78,53.82,53.7,53.8,435354.0,42.6225,42.6542,42.5591,42.6384,435354.0
2017-04-24 14:20:00,53.8,53.87,53.8,53.82,415656.0,42.6384,42.6939,42.6384,42.6542,415656.0
2017-04-24 14:30:00,53.83,53.87,53.81,53.83,285135.0,42.6622,42.6939,42.6463,42.6622,285135.0
2017-04-24 14:40:00,53.83,53.83,53.77,53.77,200738.0,42.6622,42.6622,42.6146,42.6146,200738.0
2017-04-24 14:50:00,53.78,53.81,53.71,53.73,252912.0,42.6225,42.6463,42.5671,42.5829,252912.0
2017-04-24 15:00:00,53.73,53.76,53.71,53.75,425243.0,42.5829,42.6067,42.5671,42.5988,425243.0
2017-04-24 15:10:00,53.76,53.79,53.73,53.78,256892.0,42.6067,42.6305,42.5829,42.6225,256892.0
2017-04-24 15:20:00,53.78,53.81,53.7,53.72,336602.0,42.6225,42.6463,42.5591,42.575,336602.0
2017-04-24 15:30:00,53.73,53.74,53.67,53.73,409250.0,42.5829,42.5908,42.5354,42.5829,409250.0
2017-04-24 15:40:00,53.73,53.73,53.59,53.61,592431.0,42.5829,42.5829,42.472,42.4878,592431.0
2017-04-24 15:50:00,53.61,53.68,53.59,53.64,1112233.0,42.4878,42.5433,42.472,42.5116,1112233.0
2017-04-25 09:30:00,54.21,54.72,54.21,54.71,1536331.0,42.9633,43.3675,42.9633,43.3596,1536331.0
2017-04-25 09:40:00,54.71,54.99,54.66,54.93,1344352.0,43.3596,43.5815,43.32,43.534,1344352.0
2017-04-25 09:50:00,54.92,55.08,54.81,55.08,1203261.0,43.526,43.6528,43.4389,43.6528,1203261.0
2017-04-25 10:00:00,55.07,55.09,54.93,55.07,740179.0,43.6449,43.6608,43.534,43.6449,740179.0
2017-04-25 10:10:00,55.06,55.09,54.93,54.98,750433.0,43.637,43.6608,43.534,43.5736,750433.0
2017-04-25 10:20:00,54.98,54.99,54.93,54.95,481658.0,43.5736,43.5815,43.534,43.5498,481658.0
2017-04-25 10:30:00,54.95,54.96,54.8,54.88,512479.0,43.5498,43.5577,43.4309,43.4943,512479.0
2017-04-25 10:40:00,54.88,54.89,54.79,54.81,710177.0,43.4943,43.5023,43.423,43.4389,710177.0
2017-04-25 10:50:00,54.81,54.93,54.76,54.93,538407.0,43.4389,43.534,43.3992,43.534,538407.0
2017-04-25 11:00:00,54.93,54.96,54.85,54.91,429422.0,43.534,43.5577,43.4706,43.5181,429422.0
2017-04-25 11:10:00,54.92,54.96,54.85,54.89,442325.0,43.526,43.5577,43.4706,43.5023,442325.0
2017-04-25 11:20:00,54.89,54.92,54.79,54.81,507754.0,43.5023,43.526,43.423,43.4389,507754.0
2017-04-25 11:30:00,54.81,54.81,54.66,54.7,599607.0,43.4389,43.4389,43.32,43.3517,599607.0
2017-04-25 11:40:00,54.7,54.71,54.57,54.59,445778.0,43.3517,43.3596,43.2486,43.2645,445778.0
2017-04-25 11:50:00,54.59,54.69,54.58,54.68,362504.0,43.2645,43.3438,43.2566,43.3358,362504.0
2017-04-25 12:00:00,54.69,54.76,54.67,54.71,451453.0,43.3438,43.3992,43.3279,43.3596,451453.0
2017-04-25 12:10:00,54.71,54.76,54.67,54.71,273148.0,43.3596,43.3992,43.3279,43.3596,273148.0
2017-04-25 12:20:00,54.71,54.76,54.68,54.69,235228.0,43.3596,43.3992,43.3358,43.3438,235228.0
2017-04-25 12:30:00,54.68,54.69,54.54,54.54,568237.0,43.3358,43.3438,43.2249,43.2249,568237.0
2017-04-25 12:40:00,54.55,54.55,54.48,54.52,326899.0,43.2328,43.2328,43.1773,43.209,326899.0
2017-04-25 12:50:00,54.51,54.58,54.47,54.56,266150.0,43.2011,43.2566,43.1694,43.2407,266150.0
2017-04-25 13:00:00,54.56,54.62,54.54,54.61,289296.0,43.2407,43.2883,43.2249,43.2803,289296.0
2017-04-25 13:10:00,54.6,54.66,54.57,54.58,258815.0,43.2724,43.32,43.2486,43.2566,258815.0
2017-04-25 13:20:00,54.57,54.64,54.56,54.6,244516.0,43.2486,43.3041,43.2407,43.2724,244516.0
2017-04-25 13:30:00,54.61,54.69,54.54,54.68,407326.0,43.2803,43.3438,43.2249,43.3358,407326.0
2017-04-25 13:40:00,54.69,54.85,54.66,54.75,763481.0,43.3438,43.4706,43.32,43.3913,763481.0
2017-04-25 13:50:00,54.75,54.77,54.71,54.77,482451.0,43.3913,43.4072,43.3596,43.4072,482451.0
2017-04-25 14:00:00,54.76,54.85,54.74,54.84,280163.0,43.3992,43.4706,43.3834,43.4626,280163.0
2017-04-25 14:10:00,54.84,54.91,54.82,54.87,757114.0,43.4626,43.5181,43.4468,43.4864,757114.0
2017-04-25 14:20:00,54.86,54.88,54.79,54.85,319941.0,43.4785,43.4943,43.423,43.4706,319941.0
2017-04-25 14:30:00,54.86,54.9,54.83,54.9,287175.0,43.4785,43.5102,43.4547,43.5102,287175.0
2017-04-25 14:40:00,54.9,54.96,54.89,54.92,633407.0,43.5102,43.5577,43.5023,43.526,633407.0
2017-04-25 14:50:00,54.91,54.94,54.86,54.9,610564.0,43.5181,43.5419,43.4785,43.5102,610564.0
2017-04-25 15:00:00,54.9,54.9,54.8,54.83,442565.0,43.5102,43.5102,43.4309,43.4547,442565.0
2017-04-25 15:10:00,54.82,54.84,54.71,54.76,816353.0,43.4468,43.4626,43.3596,43.3992,816353.0
2017-04-25 15:20:00,54.75,54.76,54.67,54.69,509229.0,43.3913,43.3992,43.3279,43.3438,509229.0
2017-04-25 15:30:00,54.68,54.75,54.64,54.65,750907.0,43.3358,43.3913,43.3041,43.312,750907.0
2017-04-25 15:40:00,54.65,54.72,54.64,54.69,1133977.0,43.312,43.3675,43.3041,43.3438,1133977.0
2017-04-25 15:50:00,54.68,54.71,54.56,54.56,1843752.0,43.3358,43.3596,43.2407,43.2407,1843752.0
2017-04-26 09:30:00,54.6,54.7,54.41,54.42,884475.0,43.2724,43.3517,43.1218,43.1298,884475.0
2017-04-26 09:40:00,54.42,54.6,54.36,54.6,497872.0,43.1298,43.2724,43.0822,43.2724,497872.0
2017-04-26 09:50:00,54.59,54.73,54.56,54.69,490597.0,43.2645,43.3755,43.2407,43.3438,490597.0
2017-04-26 10:00:00,54.69,54.69,54.59,54.64,432529.0,43.3438,43.3438,43.2645,43.3041,432529.0
2017-04-26 10:10:00,54.65,54.72,54.57,54.62,365053.0,43.312,43.3675,43.2486,43.2883,365053.0
2017-04-26 10:20:00,54.63,54.65,54.57,54.63,306222.0,43.2962,43.312,43.2486,43.2962,306222.0
2017-04-26 10:30:00,54.63,54.66,54.57,54.65,418000.0,43.2962,43.32,43.2486,43.312,418000.0
2017-04-26 10:40:00,54.65,54.76,54.64,54.76,332083.0,43.312,43.3992,43.3041,43.3992,332083.0
2017-04-26 10:50:00,54.76,54.85,54.75,54.8,407957.0,43.3992,43.4706,43.3913,43.4309,407957.0
2017-04-26 11:00:00,54.8,54.83,54.74,54.8,255852.0,43.4309,43.4547,43.3834,43.4309,255852.0
2017-04-26 11:10:00,54.81,54.85,54.79,54.83,287393.0,43.4389,43.4706,43.423,43.4547,287393.0
2017-04-26 11:20:00,54.83,55.06,54.82,55.01,374985.0,43.4547,43.637,43.4468,43.5974,374985.0
2017-04-26 11:30:00,55.0,55.02,54.87,54.87,369072.0,43.5894,43.6053,43.4864,43.4864,369072.0
2017-04-26 11:40:00,54.87,54.88,54.63,54.64,393554.0,43.4864,43.4943,43.2962,43.3041,393554.0
2017-04-26 11:50:00,54.64,54.8,54.61,54.79,295321.0,43.3041,43.4309,43.2803,43.423,295321.0
2017-04-26 12:00:00,54.78,54.83,54.73,54.8,158384.0,43.4151,43.4547,43.3755,43.4309,158384.0
2017-04-26 12:10:00,54.81,54.92,54.79,54.91,186394.0,43.4389,43.526,43.423,43.5181,186394.0
2017-04-26 12:20:00,54.91,54.91,54.79,54.79,172293.0,43.5181,43.5181,43.423,43.423,172293.0
2017-04-26 12:30:00,54.78,54.85,54.78,54.8,123113.0,43.4151,43.4706,43.4151,43.4309,123113.0
2017-04-26 12:40:00,54.8,54.89,54.78,54.82,189638.0,43.4309,43.5023,43.4151,43.4468,189638.0
2017-04-26 12:50:00,54.82,55.0,54.82,54.98,256820.0,43.4468,43.5894,43.4468,43.5736,256820.0
2017-04-26 13:00:00,54.98,55.03,54.94,55.03,229394.0,43.5736,43.6132,43.5419,43.6132,229394.0
2017-04-26 13:10:00,55.03,55.05,55.0,55.04,244762.0,43.6132,43.6291,43.5894,43.6211,244762.0
2017-04-26 13:20:00,55.03,55.05,54.96,54.96,212034.0,43.6132,43.6291,43.5577,43.5577,212034.0
2017-04-26 13:30:00,54.96,55.02,54.86,55.01,365564.0,43.5577,43.6053,43.4785,43.5974,365564.0
2017-04-26 13:40:00,55.01,55.07,54.83,54.88,572664.0,43.5974,43.6449,43.4547,43.4943,572664.0
2017-04-26 13:50:00,54.88,54.98,54.82,54.82,223124.0,43.4943,43.5736,43.4468,43.4468,223124.0
2017-04-26 14:00:00,54.83,54.83,54.7,54.76,252399.0,43.4547,43.4547,43.3517,43.3992,252399.0
2017-04-26 14:10:00,54.76,54.85,54.75,54.78,230324.0,43.3992,43.4706,43.3913,43.4151,230324.0
2017-04-26 14:20:00,54.77,54.85,54.74,54.82,185903.0,43.4072,43.4706,43.3834,43.4468,185903.0
2017-04-26 14:30:00,54.82,54.94,54.81,54.87,226398.0,43.4468,43.5419,43.4389,43.4864,226398.0
2017-04-26 14:40:00,54.87,54.99,54.86,54.95,260898.0,43.4864,43.5815,43.4785,43.5498,260898.0
2017-04-26 14:50:00,54.95,54.98,54.85,54.85,178850.0,43.5498,43.5736,43.4706,43.4706,178850.0
2017-04-26 15:00:00,54.86,54.93,54.81,54.89,333458.0,43.4785,43.534,43.4389,43.5023,333458.0
2017-04-26 15:10:00,54.89,54.95,54.85,54.86,209070.0,43.5023,43.5498,43.4706,43.4785,209070.0
2017-04-26 15:20:00,54.85,54.86,54.77,54.83,279816.0,43.4706,43.4785,43.4072,43.4547,279816.0
2017-04-26 15:30:00,54.83,54.84,54.65,54.65,338523.0,43.4547,43.4626,43.312,43.312,338523.0
2017-04-26 15:40:00,54.65,54.67,54.57,54.58,772897.0,43.312,43.3279,43.2486,43.2566,772897.0
2017-04-26 15:50:00,54.58,54.62,54.52,54.53,1441825.0,43.2566,43.2883,43.209,43.2169,1441825.0
2017-04-27 09:30:00,54.54,54.65,54.33,54.39,427508.0,43.2249,43.312,43.0584,43.106,427508.0
2017-04-27 09:40:00,54.4,54.44,54.3,54.44,286280.0,43.1139,43.1456,43.0347,43.1456,286280.0
2017-04-27 09:50:00,54.43,54.46,54.27,54.27,259030.0,43.1377,43.1615,43.0109,43.0109,259030.0
2017-04-27 10:00:00,54.28,54.29,54.06,54.09,409279.0,43.0188,43.0267,42.8445,42.8682,409279.0
2017-04-27 10:10:00,54.09,54.1,54.02,54.02,385580.0,42.8682,42.8762,42.8128,42.8128,385580.0
2017-04-27 10:20:00,54.02,54.05,53.97,54.01,469988.0,42.8128,42.8365,42.7731,42.8048,469988.0
2017-04-27 10:30:00,54.01,54.04,53.93,54.04,417868.0,42.8048,42.8286,42.7414,42.8286,417868.0
2017-04-27 10:40:00,54.04,54.05,53.91,53.93,373441.0,42.8286,42.8365,42.7256,42.7414,373441.0
2017-04-27 10:50:00,53.93,54.08,53.91,54.08,674602.0,42.7414,42.8603,42.7256,42.8603,674602.0
2017-04-27 11:00:00,54.08,54.12,54.03,54.04,407283.0,42.8603,42.892,42.8207,42.8286,407283.0
2017-04-27 11:10:00,54.04,54.14,54.02,54.09,296278.0,42.8286,42.9079,42.8128,42.8682,296278.0
2017-04-27 11:20:00,54.09,54.22,54.09,54.13,336777.0,42.8682,42.9713,42.8682,42.8999,336777.0
2017-04-27 11:30:00,54.12,54.15,54.01,54.02,225262.0,42.892,42.9158,42.8048,42.8128,225262.0
2017-04-27 11:40:00,54.02,54.04,53.92,53.94,299364.0,42.8128,42.8286,42.7335,42.7493,299364.0
2017-04-27 11:50:00,53.94,54.05,53.93,54.05,241881.0,42.7493,42.8365,42.7414,42.8365,241881.0
2017-04-27 12:00:00,54.05,54.17,54.04,54.15,188754.0,42.8365,42.9316,42.8286,42.9158,188754.0
2017-04-27 12:10:00,54.15,54.21,54.14,54.18,264391.0,42.9158,42.9633,42.9079,42.9396,264391.0
2017-04-27 12:20:00,54.18,54.18,54.12,54.17,337060.0,42.9396,42.9396,42.892,42.9316,337060.0
2017-04-27 12:30:00,54.17,54.22,54.14,54.22,228725.0,42.9316,42.9713,42.9079,42.9713,228725.0
2017-04-27 12:40:00,54.22,54.3,54.21,54.3,146858.0,42.9713,43.0347,42.9633,43.0347,146858.0
2017-04-27 12:50:00,54.29,54.43,54.29,54.41,295539.0,43.0267,43.1377,43.0267,43.1218,295539.0
2017-04-27 13:00:00,54.41,54.42,54.34,54.36,237012.0,43.1218,43.1298,43.0664,43.0822,237012.0
2017-04-27 13:10:00,54.36,54.4,54.33,54.34,225182.0,43.0822,43.1139,43.0584,43.0664,225182.0
2017-04-27 13:20:00,54.35,54.42,54.32,54.41,153183.0,43.0743,43.1298,43.0505,43.1218,153183.0
2017-04-27 13:30:00,54.42,54.45,54.34,54.4,146704.0,43.1298,43.1535,43.0664,43.1139,146704.0
2017-04-27 13:40:00,54.4,54.41,54.34,54.35,187741.0,43.1139,43.1218,43.0664,43.0743,187741.0
2017-04-27 13:50:00,54.35,54.38,54.32,54.37,176288.0,43.0743,43.0981,43.0505,43.0901,176288.0
2017-04-27 14:00:00,54.37,54.38,54.3,54.32,209213.0,43.0901,43.0981,43.0347,43.0505,209213.0
2017-04-27 14:10:00,54.32,54.4,54.32,54.4,148933.0,43.0505,43.1139,43.0505,43.1139,148933.0
2017-04-27 14:20:00,54.4,54.41,54.34,54.41,191593.0,43.1139,43.1218,43.0664,43.1218,191593.0
2017-04-27 14:30:00,54.41,54.47,54.4,54.44,193139.0,43.1218,43.1694,43.1139,43.1456,193139.0
2017-04-27 14:40:00,54.45,54.45,54.4,54.42,171582.0,43.1535,43.1535,43.1139,43.1298,171582.0
2017-04-27 14:50:00,54.43,54.45,54.38,54.43,176225.0,43.1377,43.1535,43.0981,43.1377,176225.0
2017-04-27 15:00:00,54.44,54.44,54.36,54.4,290750.0,43.1456,43.1456,43.0822,43.1139,290750.0
2017-04-27 15:10:00,54.4,54.49,54.39,54.47,283955.0,43.1139,43.1852,43.106,43.1694,283955.0
2017-04-27 15:20:00,54.48,54.5,54.43,54.46,316362.0,43.1773,43.1932,43.1377,43.1615,316362.0
2017-04-27 15:30:00,54.46,54.47,54.38,54.41,399086.0,43.1615,43.1694,43.0981,43.1218,399086.0
2017-04-27 15:40:00,54.42,54.46,54.38,54.39,368581.0,43.1298,43.1615,43.0981,43.106,368581.0
2017-04-27 15:50:00,54.39,54.46,54.34,54.45,1164468.0,43.106,43.1615,43.0664,43.1535,1164468.0
2017-04-28 09:30:00,54.33,54.48,54.27,54.3,559559.0,43.0584,43.1773,43.0109,43.0347,559559.0
2017-04-28 09:40:00,54.29,54.4,54.25,54.38,394114.0,43.0267,43.1139,42.995,43.0981,394114.0
2017-04-28 09:50:00,54.38,54.58,54.36,54.56,265371.0,43.0981,43.2566,43.0822,43.2407,265371.0
2017-04-28 10:00:00,54.55,54.56,54.45,54.5,336533.0,43.2328,43.2407,43.1535,43.1932,336533.0
2017-04-28 10:10:00,54.5,54.56,54.35,54.35,246477.0,43.1932,43.2407,43.0743,43.0743,246477.0
2017-04-28 10:20:00,54.35,54.39,54.31,54.38,288132.0,43.0743,43.106,43.0426,43.0981,288132.0
2017-04-28 10:30:00,54.38,54.39,54.27,54.37,232684.0,43.0981,43.106,43.0109,43.0901,232684.0
2017-04-28 10:40:00,54.36,54.37,54.23,54.28,287594.0,43.0822,43.0901,42.9792,43.0188,287594.0
2017-04-28 10:50:00,54.27,54.32,54.24,54.26,201413.0,43.0109,43.0505,42.9871,43.003,201413.0
2017-04-28 11:00:00,54.26,54.35,54.25,54.29,196392.0,43.003,43.0743,42.995,43.0267,196392.0
2017-04-28 11:10:00,54.28,54.31,54.15,54.25,323144.0,43.0188,43.0426,42.9158,42.995,323144.0
2017-04-28 11:20:00,54.25,54.26,54.17,54.21,207971.0,42.995,43.003,42.9316,42.9633,207971.0
2017-04-28 11:30:00,54.2,54.24,54.13,54.17,157041.0,42.9554,42.9871,42.8999,42.9316,157041.0
2017-04-28 11:40:00,54.16,54.22,54.07,54.15,250813.0,42.9237,42.9713,42.8524,42.9158,250813.0
2017-04-28 11:50:00,54.15,54.17,54.08,54.1,144791.0,42.9158,42.9316,42.8603,42.8762,144791.0
2017-04-28 12:00:00,54.11,54.17,54.09,54.16,184416.0,42.8841,42.9316,42.8682,42.9237,184416.0
2017-04-28 12:10:00,54.17,54.18,54.09,54.14,149571.0,42.9316,42.9396,42.8682,42.9079,149571.0
2017-04-28 12:20:00,54.14,54.14,54.08,54.11,128615.0,42.9079,42.9079,42.8603,42.8841,128615.0
2017-04-28 12:30:00,54.11,54.12,54.0,54.01,222637.0,42.8841,42.892,42.7969,42.8048,222637.0
2017-04-28 12:40:00,54.01,54.06,53.98,54.04,265854.0,42.8048,42.8445,42.7811,42.8286,265854.0
2017-04-28 12:50:00,54.04,54.07,53.99,54.05,167644.0,42.8286,42.8524,42.789,42.8365,167644.0
2017-04-28 13:00:00,54.05,54.06,54.01,54.02,176816.0,42.8365,42.8445,42.8048,42.8128,176816.0
2017-04-28 13:10:00,54.03,54.06,53.98,54.03,339863.0,42.8207,42.8445,42.7811,42.8207,339863.0
2017-04-28 13:20:00,54.03,54.11,54.03,54.09,127842.0,42.8207,42.8841,42.8207,42.8682,127842.0
2017-04-28 13:30:00,54.09,54.09,54.03,54.05,142303.0,42.8682,42.8682,42.8207,42.8365,142303.0
2017-04-28 13:40:00,54.06,54.08,53.99,54.01,130519.0,42.8445,42.8603,42.789,42.8048,130519.0
2017-04-28 13:50:00,54.01,54.04,53.99,54.0,134847.0,42.8048,42.8286,42.789,42.7969,134847.0
2017-04-28 14:00:00,54.01,54.08,53.97,53.98,241676.0,42.8048,42.8603,42.7731,42.7811,241676.0
2017-04-28 14:10:00,53.98,54.0,53.9,53.99,326667.0,42.7811,42.7969,42.7176,42.789,326667.0
2017-04-28 14:20:00,53.99,54.0,53.93,53.96,377718.0,42.789,42.7969,42.7414,42.7652,377718.0
2017-04-28 14:30:00,53.96,54.02,53.91,53.92,261439.0,42.7652,42.8128,42.7256,42.7335,261439.0
2017-04-28 14:40:00,53.93,53.95,53.87,53.87,255995.0,42.7414,42.7573,42.6939,42.6939,255995.0
2017-04-28 14:50:00,53.88,53.92,53.86,53.88,334263.0,42.7018,42.7335,42.6859,42.7018,334263.0
2017-04-28 15:00:00,53.88,54.0,53.87,53.98,251306.0,42.7018,42.7969,42.6939,42.7811,251306.0
2017-04-28 15:10:00,53.99,54.02,53.96,53.97,249912.0,42.789,42.8128,42.7652,42.7731,249912.0
2017-04-28 15:20:00,53.97,53.97,53.89,53.89,290450.0,42.7731,42.7731,42.7097,42.7097,290450.0
2017-04-28 15:30:00,53.89,53.93,53.84,53.85,440379.0,42.7097,42.7414,42.6701,42.678,440379.0
2017-04-28 15:40:00,53.85,53.85,53.73,53.76,777268.0,42.678,42.678,42.5829,42.6067,777268.0
2017-04-28 15:50:00,53.76,53.84,53.76,53.82,1590647.0,42.6067,42.6701,42.6067,42.6542,1590647.0
2017-05-01 09:30:00,54.1,54.14,54.04,54.11,428547.0,42.8762,42.9079,42.8286,42.8841,428547.0
2017-05-01 09:40:00,54.12,54.17,54.03,54.04,219365.0,42.892,42.9316,42.8207,42.8286,219365.0
2017-05-01 09:50:00,54.03,54.15,54.02,54.06,272648.0,42.8207,42.9158,42.8128,42.8445,272648.0
2017-05-01 10:00:00,54.06,54.09,53.98,54.03,273884.0,42.8445,42.8682,42.7811,42.8207,273884.0
2017-05-01 10:10:00,54.03,54.17,53.97,54.16,286977.0,42.8207,42.9316,42.7731,42.9237,286977.0
2017-05-01 10:20:00,54.16,54.21,54.11,54.18,163201.0,42.9237,42.9633,42.8841,42.9396,163201.0
2017-05-01 10:30:00,54.17,54.24,54.15,54.17,214502.0,42.9316,42.9871,42.9158,42.9316,214502.0
2017-05-01 10:40:00,54.17,54.2,54.08,54.09,239624.0,42.9316,42.9554,42.8603,42.8682,239624.0
2017-05-01 10:50:00,54.09,54.16,54.07,54.15,196604.0,42.8682,42.9237,42.8524,42.9158,196604.0
2017-05-01 11:00:00,54.15,54.22,54.15,54.18,127795.0,42.9158,42.9713,42.9158,42.9396,127795.0
2017-05-01 11:10:00,54.17,54.23,54.15,54.2,114737.0,42.9316,42.9792,42.9158,42.9554,114737.0
2017-05-01 11:20:00,54.19,54.25,54.16,54.18,136893.0,42.9475,42.995,42.9237,42.9396,136893.0
2017-05-01 11:30:00,54.18,54.22,54.12,54.2,228713.0,42.9396,42.9713,42.892,42.9554,228713.0
2017-05-01 11:40:00,54.2,54.31,54.19,54.25,162337.0,42.9554,43.0426,42.9475,42.995,162337.0
2017-05-01 11:50:00,54.26,54.3,54.24,54.27,157044.0,43.003,43.0347,42.9871,43.0109,157044.0
2017-05-01 12:00:00,54.28,54.37,54.25,54.37,200340.0,43.0188,43.0901,42.995,43.0901,200340.0
2017-05-01 12:10:00,54.37,54.38,54.3,54.34,152038.0,43.0901,43.0981,43.0347,43.0664,152038.0
2017-05-01 12:20:00,54.34,54.39,54.32,54.37,141973.0,43.0664,43.106,43.0505,43.0901,141973.0
2017-05-01 12:30:00,54.37,54.48,54.36,54.46,289185.0,43.0901,43.1773,43.0822,43.1615,289185.0
2017-05-01 12:40:00,54.47,54.52,54.4,54.4,224122.0,43.1694,43.209,43.1139,43.1139,224122.0
2017-05-01 12:50:00,54.41,54.44,54.02,54.27,923279.0,43.1218,43.1456,42.8128,43.0109,923279.0
2017-05-01 13:00:00,54.27,54.37,54.2,54.34,289077.0,43.0109,43.0901,42.9554,43.0664,289077.0
2017-05-01 13:10:00,54.34,54.41,54.29,54.4,138037.0,43.0664,43.1218,43.0267,43.1139,138037.0
2017-05-01 13:20:00,54.4,54.45,54.38,54.44,100992.0,43.1139,43.1535,43.0981,43.1456,100992.0
2017-05-01 13:30:00,54.45,54.49,54.42,54.45,142161.0,43.1535,43.1852,43.1298,43.1535,142161.0
2017-05-01 13:40:00,54.44,54.51,54.42,54.49,144361.0,43.1456,43.2011,43.1298,43.1852,144361.0
2017-05-01 13:50:00,54.49,54.59,54.49,54.59,190190.0,43.1852,43.2645,43.1852,43.2645,190190.0
2017-05-01 14:00:00,54.59,54.65,54.58,54.64,328452.0,43.2645,43.312,43.2566,43.3041,328452.0
2017-05-01 14:10:00,54.64,54.75,54.62,54.7,273942.0,43.3041,43.3913,43.2883,43.3517,273942.0
2017-05-01 14:20:00,54.7,54.74,54.67,54.69,344442.0,43.3517,43.3834,43.3279,43.3438,344442.0
2017-05-01 14:30:00,54.68,54.69,54.6,54.61,231109.0,43.3358,43.3438,43.2724,43.2803,231109.0
2017-05-01 14:40:00,54.61,54.61,54.56,54.56,227218.0,43.2803,43.2803,43.2407,43.2407,227218.0
2017-05-01 14:50:00,54.57,54.61,54.55,54.61,170807.0,43.2486,43.2803,43.2328,43.2803,170807.0
2017-05-01 15:00:00,54.61,54.63,54.57,54.59,311575.0,43.2803,43.2962,43.2486,43.2645,311575.0
2017-05-01 15:10:00,54.58,54.6,54.5,54.52,312289.0,43.2566,43.2724,43.1932,43.209,312289.0
2017-05-01 15:20:00,54.52,54.52,54.49,54.51,310613.0,43.209,43.209,43.1852,43.2011,310613.0
2017-05-01 15:30:00,54.51,54.6,54.49,54.54,413767.0,43.2011,43.2724,43.1852,43.2249,413767.0
2017-05-01 15:40:00,54.54,54.57,54.5,54.5,498207.0,43.2249,43.2486,43.1932,43.1932,498207.0
2017-05-01 15:50:00,54.5,54.57,54.45,54.48,1382114.0,43.1932,43.2486,43.1535,43.1773,1382114.0
2017-05-02 09:30:00,54.46,54.61,54.45,54.54,491665.0,43.1615,43.2803,43.1535,43.2249,491665.0
2017-05-02 09:40:00,54.54,54.55,54.36,54.4,384755.0,43.2249,43.2328,43.0822,43.1139,384755.0
2017-05-02 09:50:00,54.39,54.48,54.33,54.34,357222.0,43.106,43.1773,43.0584,43.0664,357222.0
2017-05-02 10:00:00,54.34,54.36,54.18,54.19,373855.0,43.0664,43.0822,42.9396,42.9475,373855.0
2017-05-02 10:10:00,54.2,54.24,54.12,54.22,306863.0,42.9554,42.9871,42.892,42.9713,306863.0
2017-05-02 10:20:00,54.22,54.24,54.12,54.16,222759.0,42.9713,42.9871,42.892,42.9237,222759.0
2017-05-02 10:30:00,54.16,54.19,54.08,54.09,225621.0,42.9237,42.9475,42.8603,42.8682,225621.0
2017-05-02 10:40:00,54.09,54.17,54.06,54.13,293139.0,42.8682,42.9316,42.8445,42.8999,293139.0
2017-05-02 10:50:00,54.13,54.31,54.1,54.18,448600.0,42.8999,43.0426,42.8762,42.9396,448600.0
2017-05-02 11:00:00,54.19,54.25,54.17,54.18,196608.0,42.9475,42.995,42.9316,42.9396,196608.0
2017-05-02 11:10:00,54.19,54.32,54.18,54.29,406227.0,42.9475,43.0505,42.9396,43.0267,406227.0
2017-05-02 11:20:00,54.28,54.35,54.26,54.32,260398.0,43.0188,43.0743,43.003,43.0505,260398.0
2017-05-02 11:30:00,54.31,54.35,54.25,54.29,144937.0,43.0426,43.0743,42.995,43.0267,144937.0
2017-05-02 11:40:00,54.3,54.32,54.25,54.26,118055.0,43.0347,43.0505,42.995,43.003,118055.0
2017-05-02 11:50:00,54.27,54.31,54.24,54.3,224857.0,43.0109,43.0426,42.9871,43.0347,224857.0
2017-05-02 12:00:00,54.3,54.41,54.28,54.38,166469.0,43.0347,43.1218,43.0188,43.0981,166469.0
2017-05-02 12:10:00,54.37,54.4,54.34,54.38,156510.0,43.0901,43.1139,43.0664,43.0981,156510.0
2017-05-02 12:20:00,54.38,54.4,54.34,54.35,158571.0,43.0981,43.1139,43.0664,43.0743,158571.0
2017-05-02 12:30:00,54.36,54.39,54.34,54.38,222096.0,43.0822,43.106,43.0664,43.0981,222096.0
2017-05-02 12:40:00,54.37,54.39,54.33,54.39,165101.0,43.0901,43.106,43.0584,43.106,165101.0
2017-05-02 12:50:00,54.38,54.4,54.35,54.4,110953.0,43.0981,43.1139,43.0743,43.1139,110953.0
2017-05-02 13:00:00,54.4,54.42,54.36,54.4,95566.0,43.1139,43.1298,43.0822,43.1139,95566.0
2017-05-02 13:10:00,54.4,54.47,54.35,54.46,187002.0,43.1139,43.1694,43.0743,43.1615,187002.0
2017-05-02 13:20:00,54.46,54.47,54.37,54.4,177199.0,43.1615,43.1694,43.0901,43.1139,177199.0
2017-05-02 13:30:00,54.4,54.45,54.39,54.44,197022.0,43.1139,43.1535,43.106,43.1456,197022.0
2017-05-02 13:40:00,54.43,54.45,54.39,54.4,114136.0,43.1377,43.1535,43.106,43.1139,114136.0
2017-05-02 13:50:00,54.4,54.4,54.28,54.31,214786.0,43.1139,43.1139,43.0188,43.0426,214786.0
2017-05-02 14:00:00,54.31,54.39,54.3,54.35,161192.0,43.0426,43.106,43.0347,43.0743,161192.0
2017-05-02 14:10:00,54.35,54.38,54.33,54.36,161961.0,43.0743,43.0981,43.0584,43.0822,161961.0
2017-05-02 14:20:00,54.37,54.4,54.33,54.34,149472.0,43.0901,43.1139,43.0584,43.0664,149472.0
2017-05-02 14:30:00,54.35,54.35,54.31,54.32,131005.0,43.0743,43.0743,43.0426,43.0505,131005.0
2017-05-02 14:40:00,54.33,54.37,54.3,54.33,236388.0,43.0584,43.0901,43.0347,43.0584,236388.0
2017-05-02 14:50:00,54.33,54.36,54.29,54.33,205756.0,43.0584,43.0822,43.0267,43.0584,205756.0
2017-05-02 15:00:00,54.34,54.35,54.29,54.32,319457.0,43.0664,43.0743,43.0267,43.0505,319457.0
2017-05-02 15:10:00,54.31,54.35,54.31,54.32,352936.0,43.0426,43.0743,43.0426,43.0505,352936.0
2017-05-02 15:20:00,54.33,54.35,54.32,54.32,248215.0,43.0584,43.0743,43.0505,43.0505,248215.0
2017-05-02 15:30:00,54.32,54.36,54.25,54.3,989467.0,43.0505,43.0822,42.995,43.0347,989467.0
2017-05-02 15:40:00,54.3,54.35,54.28,54.34,652923.0,43.0347,43.0743,43.0188,43.0664,652923.0
2017-05-02 15:50:00,54.34,54.54,54.33,54.52,2536822.0,43.0664,43.2249,43.0584,43.209,2536822.0
2017-05-03 09:30:00,54.01,54.18,53.95,54.14,564191.0,43.1014,43.237,43.0535,43.2051,564191.0
2017-05-03 09:40:00,54.14,54.37,54.14,54.35,374382.0,43.2051,43.3887,43.2051,43.3727,374382.0
2017-05-03 09:50:00,54.35,54.35,54.24,54.26,179546.0,43.3727,43.3727,43.2849,43.3009,179546.0
2017-05-03 10:00:00,54.26,54.43,54.26,54.43,340339.0,43.3009,43.4365,43.3009,43.4365,340339.0
2017-05-03 10:10:00,54.43,54.64,54.4,54.63,510738.0,43.4365,43.6041,43.4126,43.5962,510738.0
2017-05-03 10:20:00,54.63,54.73,54.6,54.72,407603.0,43.5962,43.676,43.5722,43.668,407603.0
2017-05-03 10:30:00,54.72,54.73,54.62,54.67,441413.0,43.668,43.676,43.5882,43.6281,441413.0
2017-05-03 10:40:00,54.66,54.69,54.6,54.69,385364.0,43.6201,43.644,43.5722,43.644,385364.0
2017-05-03 10:50:00,54.69,54.69,54.52,54.65,453368.0,43.644,43.644,43.5084,43.6121,453368.0
2017-05-03 11:00:00,54.65,54.67,54.57,54.64,298004.0,43.6121,43.6281,43.5483,43.6041,298004.0
2017-05-03 11:10:00,54.65,54.7,54.6,54.63,218710.0,43.6121,43.652,43.5722,43.5962,218710.0
2017-05-03 11:20:00,54.63,54.69,54.56,54.58,211137.0,43.5962,43.644,43.5403,43.5563,211137.0
2017-05-03 11:30:00,54.58,54.65,54.54,54.61,331557.0,43.5563,43.6121,43.5243,43.5802,331557.0
2017-05-03 11:40:00,54.61,54.68,54.59,54.68,225087.0,43.5802,43.6361,43.5642,43.6361,225087.0
2017-05-03 11:50:00,54.67,54.71,54.66,54.7,397594.0,43.6281,43.66,43.6201,43.652,397594.0
2017-05-03 12:00:00,54.7,54.72,54.66,54.66,300525.0,43.652,43.668,43.6201,43.6201,300525.0
2017-05-03 12:10:00,54.66,54.67,54.54,54.58,252648.0,43.6201,43.6281,43.5243,43.5563,252648.0
2017-05-03 12:20:00,54.58,54.62,54.56,54.6,229373.0,43.5563,43.5882,43.5403,43.5722,229373.0
2017-05-03 12:30:00,54.61,54.66,54.57,54.58,295098.0,43.5802,43.6201,43.5483,43.5563,295098.0
2017-05-03 12:40:00,54.58,54.65,54.57,54.59,300494.0,43.5563,43.6121,43.5483,43.5642,300494.0
2017-05-03 12:50:00,54.58,54.6,54.54,54.55,293663.0,43.5563,43.5722,43.5243,43.5323,293663.0
2017-05-03 13:00:00,54.56,54.61,54.5,54.54,246529.0,43.5403,43.5802,43.4924,43.5243,246529.0
2017-05-03 13:10:00,54.53,54.57,54.49,54.53,217122.0,43.5164,43.5483,43.4844,43.5164,217122.0
2017-05-03 13:20:00,54.52,54.54,54.5,54.54,144050.0,43.5084,43.5243,43.4924,43.5243,144050.0
2017-05-03 13:30:00,54.54,54.57,54.51,54.57,139535.0,43.5243,43.5483,43.5004,43.5483,139535.0
2017-05-03 13:40:00,54.57,54.57,54.49,54.52,113015.0,43.5483,43.5483,43.4844,43.5084,113015.0
2017-05-03 13:50:00,54.52,54.58,54.51,54.56,208079.0,43.5084,43.5563,43.5004,43.5403,208079.0
2017-05-03 14:00:00,54.57,54.82,54.52,54.65,723090.0,43.5483,43.7478,43.5084,43.6121,723090.0
2017-05-03 14:10:00,54.66,54.75,54.58,54.63,358932.0,43.6201,43.6919,43.5563,43.5962,358932.0
2017-05-03 14:20:00,54.63,54.73,54.61,54.69,259999.0,43.5962,43.676,43.5802,43.644,259999.0
2017-05-03 14:30:00,54.69,54.84,54.65,54.81,470636.0,43.644,43.7637,43.6121,43.7398,470636.0
2017-05-03 14:40:00,54.82,54.85,54.78,54.84,260849.0,43.7478,43.7717,43.7159,43.7637,260849.0
2017-05-03 14:50:00,54.84,54.89,54.81,54.82,264649.0,43.7637,43.8036,43.7398,43.7478,264649.0
2017-05-03 15:00:00,54.82,54.86,54.77,54.79,352969.0,43.7478,43.7797,43.7079,43.7238,352969.0
2017-05-03 15:10:00,54.78,54.78,54.71,54.73,282460.0,43.7159,43.7159,43.66,43.676,282460.0
2017-05-03 15:20:00,54.73,54.73,54.65,54.73,311278.0,43.676,43.676,43.6121,43.676,311278.0
2017-05-03 15:30:00,54.72,54.79,54.67,54.79,339111.0,43.668,43.7238,43.6281,43.7238,339111.0
2017-05-03 15:40:00,54.78,54.89,54.78,54.87,565668.0,43.7159,43.8036,43.7159,43.7877,565668.0
2017-05-03 15:50:00,54.87,54.89,54.82,54.84,1374136.0,43.7877,43.8036,43.7478,43.7637,1374136.0
2017-05-04 09:30:00,55.27,55.53,55.17,55.51,1003615.0,44.1069,44.3144,44.0271,44.2984,1003615.0
2017-05-04 09:40:00,55.52,55.53,55.4,55.47,750538.0,44.3064,44.3144,44.2106,44.2665,750538.0
2017-05-04 09:50:00,55.47,55.48,55.35,55.47,478422.0,44.2665,44.2745,44.1707,44.2665,478422.0
2017-05-04 10:00:00,55.46,55.49,55.34,55.38,688859.0,44.2585,44.2825,44.1628,44.1947,688859.0
2017-05-04 10:10:00,55.38,55.49,55.34,55.48,419213.0,44.1947,44.2825,44.1628,44.2745,419213.0
2017-05-04 10:20:00,55.48,55.6,55.44,55.51,630958.0,44.2745,44.3702,44.2426,44.2984,630958.0
2017-05-04 10:30:00,55.5,55.51,55.28,55.28,545485.0,44.2904,44.2984,44.1149,44.1149,545485.0
2017-05-04 10:40:00,55.3,55.3,55.19,55.3,481187.0,44.1308,44.1308,44.043,44.1308,481187.0
2017-05-04 10:50:00,55.29,55.33,55.18,55.25,401136.0,44.1229,44.1548,44.0351,44.0909,401136.0
2017-05-04 11:00:00,55.26,55.39,55.23,55.32,218887.0,44.0989,44.2027,44.075,44.1468,218887.0
2017-05-04 11:10:00,55.31,55.32,55.17,55.26,235893.0,44.1388,44.1468,44.0271,44.0989,235893.0
2017-05-04 11:20:00,55.26,55.27,55.18,55.19,311915.0,44.0989,44.1069,44.0351,44.043,311915.0
2017-05-04 11:30:00,55.2,55.21,55.13,55.21,378295.0,44.051,44.059,43.9952,44.059,378295.0
2017-05-04 11:40:00,55.21,55.22,55.15,55.2,269792.0,44.059,44.067,44.0111,44.051,269792.0
2017-05-04 11:50:00,55.19,55.21,55.06,55.08,376108.0,44.043,44.059,43.9393,43.9553,376108.0
2017-05-04 12:00:00,55.07,55.09,54.94,54.95,359827.0,43.9473,43.9632,43.8435,43.8515,359827.0
2017-05-04 12:10:00,54.94,55.0,54.87,54.88,404463.0,43.8435,43.8914,43.7877,43.7957,404463.0
2017-05-04 12:20:00,54.89,55.05,54.88,55.03,444716.0,43.8036,43.9313,43.7957,43.9154,444716.0
2017-05-04 12:30:00,55.04,55.08,54.95,55.08,290419.0,43.9233,43.9553,43.8515,43.9553,290419.0
2017-05-04 12:40:00,55.09,55.17,55.06,55.13,257573.0,43.9632,44.0271,43.9393,43.9952,257573.0
2017-05-04 12:50:00,55.13,55.23,55.12,55.19,255335.0,43.9952,44.075,43.9872,44.043,255335.0
2017-05-04 13:00:00,55.19,55.23,55.17,55.22,240931.0,44.043,44.075,44.0271,44.067,240931.0
2017-05-04 13:10:00,55.21,55.22,55.16,55.19,284837.0,44.059,44.067,44.0191,44.043,284837.0
2017-05-04 13:20:00,55.18,55.23,55.16,55.2,234452.0,44.0351,44.075,44.0191,44.051,234452.0
2017-05-04 13:30:00,55.2,55.2,55.08,55.11,191614.0,44.051,44.051,43.9553,43.9792,191614.0
2017-05-04 13:40:00,55.1,55.25,55.1,55.24,215786.0,43.9712,44.0909,43.9712,44.0829,215786.0
2017-05-04 13:50:00,55.24,55.25,55.14,55.22,156746.0,44.0829,44.0909,44.0031,44.067,156746.0
2017-05-04 14:00:00,55.21,55.25,55.2,55.22,237436.0,44.059,44.0909,44.051,44.067,237436.0
2017-05-04 14:10:00,55.22,55.25,55.12,55.13,247956.0,44.067,44.0909,43.9872,43.9952,247956.0
2017-05-04 14:20:00,55.13,55.21,55.07,55.2,180716.0,43.9952,44.059,43.9473,44.051,180716.0
2017-05-04 14:30:00,55.19,55.25,55.17,55.21,285838.0,44.043,44.0909,44.0271,44.059,285838.0
2017-05-04 14:40:00,55.21,55.24,55.17,55.19,183204.0,44.059,44.0829,44.0271,44.043,183204.0
2017-05-04 14:50:00,55.18,55.21,55.11,55.14,214372.0,44.0351,44.059,43.9792,44.0031,214372.0
2017-05-04 15:00:00,55.14,55.2,55.11,55.14,349851.0,44.0031,44.051,43.9792,44.0031,349851.0
2017-05-04 15:10:00,55.13,55.17,55.1,55.16,329456.0,43.9952,44.0271,43.9712,44.0191,329456.0
2017-05-04 15:20:00,55.16,55.17,55.13,55.14,285498.0,44.0191,44.0271,43.9952,44.0031,285498.0
2017-05-04 15:30:00,55.13,55.2,55.13,55.16,370536.0,43.9952,44.051,43.9952,44.0191,370536.0
2017-05-04 15:40:00,55.16,55.23,55.15,55.2,567644.0,44.0191,44.075,44.0111,44.051,567644.0
2017-05-04 15:50:00,55.2,55.22,55.13,55.18,1085461.0,44.051,44.067,43.9952,44.0351,1085461.0
2017-05-05 09:30:00,55.25,55.39,55.21,55.22,731336.0,44.0909,44.2027,44.059,44.067,731336.0
2017-05-05 09:40:00,55.22,55.24,55.05,55.08,587452.0,44.067,44.0829,43.9313,43.9553,587452.0
2017-05-05 09:50:00,55.08,55.1,54.98,55.06,343868.0,43.9553,43.9712,43.8755,43.9393,343868.0
2017-05-05 10:00:00,55.06,55.06,54.93,54.98,497825.0,43.9393,43.9393,43.8356,43.8755,497825.0
2017-05-05 10:10:00,54.97,55.03,54.93,55.03,207282.0,43.8675,43.9154,43.8356,43.9154,207282.0
2017-05-05 10:20:00,55.02,55.11,54.89,55.0,412529.0,43.9074,43.9792,43.8036,43.8914,412529.0
2017-05-05 10:30:00,55.0,55.04,54.91,54.94,431622.0,43.8914,43.9233,43.8196,43.8435,431622.0
2017-05-05 10:40:00,54.94,54.97,54.9,54.97,330884.0,43.8435,43.8675,43.8116,43.8675,330884.0
2017-05-05 10:50:00,54.96,55.06,54.95,55.05,287051.0,43.8595,43.9393,43.8515,43.9313,287051.0
2017-05-05 11:00:00,55.04,55.09,55.01,55.01,232302.0,43.9233,43.9632,43.8994,43.8994,232302.0
2017-05-05 11:10:00,55.01,55.05,55.0,55.03,147614.0,43.8994,43.9313,43.8914,43.9154,147614.0
2017-05-05 11:20:00,55.03,55.05,54.98,54.98,309852.0,43.9154,43.9313,43.8755,43.8755,309852.0
2017-05-05 11:30:00,54.98,55.07,54.95,55.06,180019.0,43.8755,43.9473,43.8515,43.9393,180019.0
2017-05-05 11:40:00,55.07,55.15,55.05,55.15,224770.0,43.9473,44.0111,43.9313,44.0111,224770.0
2017-05-05 11:50:00,55.15,55.19,55.12,55.16,255976.0,44.0111,44.043,43.9872,44.0191,255976.0
2017-05-05 12:00:00,55.16,55.19,55.11,55.12,166118.0,44.0191,44.043,43.9792,43.9872,166118.0
2017-05-05 12:10:00,55.12,55.12,55.03,55.03,189057.0,43.9872,43.9872,43.9154,43.9154,189057.0
2017-05-05 12:20:00,55.03,55.07,55.02,55.07,172534.0,43.9154,43.9473,43.9074,43.9473,172534.0
2017-05-05 12:30:00,55.07,55.08,54.93,54.93,157738.0,43.9473,43.9553,43.8356,43.8356,157738.0
2017-05-05 12:40:00,54.93,54.97,54.89,54.96,184211.0,43.8356,43.8675,43.8036,43.8595,184211.0
2017-05-05 12:50:00,54.96,54.98,54.92,54.94,121244.0,43.8595,43.8755,43.8276,43.8435,121244.0
2017-05-05 13:00:00,54.95,54.99,54.92,54.93,188770.0,43.8515,43.8834,43.8276,43.8356,188770.0
2017-05-05 13:10:00,54.93,54.94,54.88,54.9,185335.0,43.8356,43.8435,43.7957,43.8116,185335.0
2017-05-05 13:20:00,54.9,54.93,54.89,54.91,125211.0,43.8116,43.8356,43.8036,43.8196,125211.0
2017-05-05 13:30:00,54.91,54.93,54.89,54.91,213588.0,43.8196,43.8356,43.8036,43.8196,213588.0
2017-05-05 13:40:00,54.91,54.93,54.88,54.89,142482.0,43.8196,43.8356,43.7957,43.8036,142482.0
2017-05-05 13:50:00,54.89,54.94,54.88,54.92,187361.0,43.8036,43.8435,43.7957,43.8276,187361.0
2017-05-05 14:00:00,54.92,54.98,54.89,54.94,172407.0,43.8276,43.8755,43.8036,43.8435,172407.0
2017-05-05 14:10:00,54.94,54.98,54.9,54.95,186571.0,43.8435,43.8755,43.8116,43.8515,186571.0
2017-05-05 14:20:00,54.96,55.01,54.94,54.98,218510.0,43.8595,43.8994,43.8435,43.8755,218510.0
2017-05-05 14:30:00,54.98,55.0,54.95,54.98,184429.0,43.8755,43.8914,43.8515,43.8755,184429.0
2017-05-05 14:40:00,54.98,55.04,54.97,55.01,185160.0,43.8755,43.9233,43.8675,43.8994,185160.0
2017-05-05 14:50:00,55.01,55.03,54.98,54.99,156358.0,43.8994,43.9154,43.8755,43.8834,156358.0
2017-05-05 15:00:00,54.98,55.03,54.95,55.01,200997.0,43.8755,43.9154,43.8515,43.8994,200997.0
2017-05-05 15:10:00,55.01,55.1,55.0,55.1,273367.0,43.8994,43.9712,43.8914,43.9712,273367.0
2017-05-05 15:20:00,55.1,55.1,55.03,55.03,237145.0,43.9712,43.9712,43.9154,43.9154,237145.0
2017-05-05 15:30:00,55.04,55.08,55.03,55.07,363665.0,43.9233,43.9553,43.9154,43.9473,363665.0
2017-05-05 15:40:00,55.06,55.08,55.03,55.04,460152.0,43.9393,43.9553,43.9154,43.9233,460152.0
2017-05-05 15:50:00,55.04,55.11,54.99,55.11,1126231.0,43.9233,43.9792,43.8834,43.9792,1126231.0
2017-05-08 09:30:00,55.12,55.29,55.02,55.21,693774.0,43.9872,44.1229,43.9074,44.059,693774.0
2017-05-08 09:40:00,55.21,55.27,55.1,55.1,398174.0,44.059,44.1069,43.9712,43.9712,398174.0
2017-05-08 09:50:00,55.11,55.23,55.1,55.11,422618.0,43.9792,44.075,43.9712,43.9792,422618.0
2017-05-08 10:00:00,55.11,55.21,55.07,55.18,388097.0,43.9792,44.059,43.9473,44.0351,388097.0
2017-05-08 10:10:00,55.18,55.19,55.07,55.1,408181.0,44.0351,44.043,43.9473,43.9712,408181.0
2017-05-08 10:20:00,55.1,55.19,55.07,55.13,211007.0,43.9712,44.043,43.9473,43.9952,211007.0
2017-05-08 10:30:00,55.13,55.18,55.09,55.16,295043.0,43.9952,44.0351,43.9632,44.0191,295043.0
2017-05-08 10:40:00,55.16,55.22,55.12,55.18,257517.0,44.0191,44.067,43.9872,44.0351,257517.0
2017-05-08 10:50:00,55.18,55.19,55.02,55.02,266801.0,44.0351,44.043,43.9074,43.9074,266801.0
2017-05-08 11:00:00,55.03,55.09,55.03,55.06,191211.0,43.9154,43.9632,43.9154,43.9393,191211.0
2017-05-08 11:10:00,55.05,55.05,54.98,55.02,207329.0,43.9313,43.9313,43.8755,43.9074,207329.0
2017-05-08 11:20:00,55.02,55.02,54.94,54.98,187398.0,43.9074,43.9074,43.8435,43.8755,187398.0
2017-05-08 11:30:00,54.97,55.01,54.92,54.96,341247.0,43.8675,43.8994,43.8276,43.8595,341247.0
2017-05-08 11:40:00,54.96,55.0,54.92,54.94,199978.0,43.8595,43.8914,43.8276,43.8435,199978.0
2017-05-08 11:50:00,54.94,55.01,54.91,55.0,432587.0,43.8435,43.8994,43.8196,43.8914,432587.0
2017-05-08 12:00:00,55.0,55.04,54.96,54.99,164931.0,43.8914,43.9233,43.8595,43.8834,164931.0
2017-05-08 12:10:00,54.99,55.01,54.75,54.97,362629.0,43.8834,43.8994,43.6919,43.8675,362629.0
2017-05-08 12:20:00,54.97,54.99,54.9,54.93,193445.0,43.8675,43.8834,43.8116,43.8356,193445.0
2017-05-08 12:30:00,54.93,54.96,54.88,54.9,165569.0,43.8356,43.8595,43.7957,43.8116,165569.0
2017-05-08 12:40:00,54.89,54.98,54.87,54.95,114545.0,43.8036,43.8755,43.7877,43.8515,114545.0
2017-05-08 12:50:00,54.95,54.99,54.94,54.97,230913.0,43.8515,43.8834,43.8435,43.8675,230913.0
2017-05-08 13:00:00,54.97,55.01,54.96,55.01,170395.0,43.8675,43.8994,43.8595,43.8994,170395.0
2017-05-08 13:10:00,55.01,55.03,54.98,55.0,300998.0,43.8994,43.9154,43.8755,43.8914,300998.0
2017-05-08 13:20:00,54.99,55.02,54.98,55.01,144205.0,43.8834,43.9074,43.8755,43.8994,144205.0
2017-05-08 13:30:00,55.0,55.01,54.99,55.0,155124.0,43.8914,43.8994,43.8834,43.8914,155124.0
2017-05-08 13:40:00,55.0,55.04,54.99,55.02,146470.0,43.8914,43.9233,43.8834,43.9074,146470.0
2017-05-08 13:50:00,55.03,55.05,55.0,55.0,199219.0,43.9154,43.9313,43.8914,43.8914,199219.0
2017-05-08 14:00:00,55.0,55.01,54.93,54.98,323044.0,43.8914,43.8994,43.8356,43.8755,323044.0
2017-05-08 14:10:00,54.98,55.02,54.98,55.01,225347.0,43.8755,43.9074,43.8755,43.8994,225347.0
2017-05-08 14:20:00,55.01,55.05,54.99,55.02,178438.0,43.8994,43.9313,43.8834,43.9074,178438.0
2017-05-08 14:30:00,55.02,55.03,54.98,55.0,154111.0,43.9074,43.9154,43.8755,43.8914,154111.0
2017-05-08 14:40:00,55.0,55.0,54.95,54.96,88464.0,43.8914,43.8914,43.8515,43.8595,88464.0
2017-05-08 14:50:00,54.96,54.99,54.95,54.96,187166.0,43.8595,43.8834,43.8515,43.8595,187166.0
2017-05-08 15:00:00,54.96,54.97,54.91,54.94,240557.0,43.8595,43.8675,43.8196,43.8435,240557.0
2017-05-08 15:10:00,54.94,55.01,54.92,55.0,274130.0,43.8435,43.8994,43.8276,43.8914,274130.0
2017-05-08 15:20:00,55.0,55.01,54.96,54.97,326598.0,43.8914,43.8994,43.8595,43.8675,326598.0
2017-05-08 15:30:00,54.97,55.0,54.96,54.99,368073.0,43.8675,43.8914,43.8595,43.8834,368073.0
2017-05-08 15:40:00,54.99,55.01,54.96,54.97,567322.0,43.8834,43.8994,43.8595,43.8675,567322.0
2017-05-08 15:50:00,54.96,55.04,54.96,55.03,1226112.0,43.8595,43.9233,43.8595,43.9154,1226112.0
2017-05-09 09:30:00,55.14,55.24,55.04,55.17,505488.0,44.0031,44.0829,43.9233,44.0271,505488.0
2017-05-09 09:40:00,55.18,55.28,55.15,55.26,436584.0,44.0351,44.1149,44.0111,44.0989,436584.0
2017-05-09 09:50:00,55.26,55.31,55.23,55.25,508131.0,44.0989,44.1388,44.075,44.0909,508131.0
2017-05-09 10:00:00,55.25,55.36,55.23,55.35,398299.0,44.0909,44.1787,44.075,44.1707,398299.0
2017-05-09 10:10:00,55.35,55.37,55.27,55.34,478079.0,44.1707,44.1867,44.1069,44.1628,478079.0
2017-05-09 10:20:00,55.33,55.34,55.27,55.3,432948.0,44.1548,44.1628,44.1069,44.1308,432948.0
2017-05-09 10:30:00,55.3,55.33,55.24,55.25,451585.0,44.1308,44.1548,44.0829,44.0909,451585.0
2017-05-09 10:40:00,55.25,55.28,55.19,55.28,570040.0,44.0909,44.1149,44.043,44.1149,570040.0
2017-05-09 10:50:00,55.27,55.28,55.22,55.25,412351.0,44.1069,44.1149,44.067,44.0909,412351.0
2017-05-09 11:00:00,55.26,55.28,55.21,55.21,219211.0,44.0989,44.1149,44.059,44.059,219211.0
2017-05-09 11:10:00,55.22,55.23,55.17,55.2,243843.0,44.067,44.075,44.0271,44.051,243843.0
2017-05-09 11:20:00,55.2,55.25,55.18,55.23,254401.0,44.051,44.0909,44.0351,44.075,254401.0
2017-05-09 11:30:00,55.23,55.25,55.18,55.21,200851.0,44.075,44.0909,44.0351,44.059,200851.0
2017-05-09 11:40:00,55.22,55.27,55.21,55.26,105312.0,44.067,44.1069,44.059,44.0989,105312.0
2017-05-09 11:50:00,55.26,55.34,55.25,55.31,129099.0,44.0989,44.1628,44.0909,44.1388,129099.0
2017-05-09 12:00:00,55.32,55.34,55.29,55.33,112990.0,44.1468,44.1628,44.1229,44.1548,112990.0
2017-05-09 12:10:00,55.33,55.33,55.25,55.27,100016.0,44.1548,44.1548,44.0909,44.1069,100016.0
2017-05-09 12:20:00,55.26,55.27,55.18,55.21,183960.0,44.0989,44.1069,44.0351,44.059,183960.0
2017-05-09 12:30:00,55.21,55.23,55.15,55.16,207001.0,44.059,44.075,44.0111,44.0191,207001.0
2017-05-09 12:40:00,55.16,55.16,55.06,55.12,134119.0,44.0191,44.0191,43.9393,43.9872,134119.0
2017-05-09 12:50:00,55.12,55.14,55.08,55.1,339389.0,43.9872,44.0031,43.9553,43.9712,339389.0
2017-05-09 13:00:00,55.09,55.19,55.09,55.19,159009.0,43.9632,44.043,43.9632,44.043,159009.0
2017-05-09 13:10:00,55.19,55.19,55.13,55.15,123685.0,44.043,44.043,43.9952,44.0111,123685.0
2017-05-09 13:20:00,55.14,55.15,55.04,55.05,182192.0,44.0031,44.0111,43.9233,43.9313,182192.0
2017-05-09 13:30:00,55.05,55.1,55.05,55.08,131265.0,43.9313,43.9712,43.9313,43.9553,131265.0
2017-05-09 13:40:00,55.08,55.16,55.07,55.11,117544.0,43.9553,44.0191,43.9473,43.9792,117544.0
2017-05-09 13:50:00,55.11,55.14,55.1,55.11,143105.0,43.9792,44.0031,43.9712,43.9792,143105.0
2017-05-09 14:00:00,55.12,55.12,54.98,54.99,302872.0,43.9872,43.9872,43.8755,43.8834,302872.0
2017-05-09 14:10:00,54.98,55.01,54.98,54.99,207689.0,43.8755,43.8994,43.8755,43.8834,207689.0
2017-05-09 14:20:00,54.98,55.0,54.88,54.93,273769.0,43.8755,43.8914,43.7957,43.8356,273769.0
2017-05-09 14:30:00,54.92,54.97,54.91,54.94,184920.0,43.8276,43.8675,43.8196,43.8435,184920.0
2017-05-09 14:40:00,54.94,54.98,54.91,54.98,400614.0,43.8435,43.8755,43.8196,43.8755,400614.0
2017-05-09 14:50:00,54.97,54.98,54.89,54.9,248719.0,43.8675,43.8755,43.8036,43.8116,248719.0
2017-05-09 15:00:00,54.9,54.95,54.9,54.91,154161.0,43.8116,43.8515,43.8116,43.8196,154161.0
2017-05-09 15:10:00,54.91,54.92,54.8,54.81,316815.0,43.8196,43.8276,43.7318,43.7398,316815.0
2017-05-09 15:20:00,54.8,54.85,54.8,54.83,311684.0,43.7318,43.7717,43.7318,43.7558,311684.0
2017-05-09 15:30:00,54.83,54.83,54.5,54.55,686452.0,43.7558,43.7558,43.4924,43.5323,686452.0
2017-05-09 15:40:00,54.54,54.67,54.45,54.6,976021.0,43.5243,43.6281,43.4525,43.5722,976021.0
2017-05-09 15:50:00,54.61,54.69,54.58,54.68,1191336.0,43.5802,43.644,43.5563,43.6361,1191336.0
2017-05-10 09:30:00,54.43,54.6,54.36,54.59,737765.0,43.4365,43.5722,43.3807,43.5642,737765.0
2017-05-10 09:40:00,54.59,54.68,54.44,54.51,448530.0,43.5642,43.6361,43.4445,43.5004,448530.0
2017-05-10 09:50:00,54.52,54.74,54.48,54.64,525415.0,43.5084,43.6839,43.4764,43.6041,525415.0
2017-05-10 10:00:00,54.64,54.74,54.58,54.63,441581.0,43.6041,43.6839,43.5563,43.5962,441581.0
2017-05-10 10:10:00,54.64,54.78,54.63,54.72,358901.0,43.6041,43.7159,43.5962,43.668,358901.0
2017-05-10 10:20:00,54.72,54.75,54.59,54.61,299107.0,43.668,43.6919,43.5642,43.5802,299107.0
2017-05-10 10:30:00,54.61,54.72,54.57,54.72,436606.0,43.5802,43.668,43.5483,43.668,436606.0
2017-05-10 10:40:00,54.72,54.78,54.7,54.74,303096.0,43.668,43.7159,43.652,43.6839,303096.0
2017-05-10 10:50:00,54.74,54.81,54.68,54.74,290167.0,43.6839,43.7398,43.6361,43.6839,290167.0
2017-05-10 11:00:00,54.73,54.85,54.65,54.85,283841.0,43.676,43.7717,43.6121,43.7717,283841.0
2017-05-10 11:10:00,54.85,54.87,54.7,54.71,329204.0,43.7717,43.7877,43.652,43.66,329204.0
2017-05-10 11:20:00,54.71,54.75,54.66,54.72,425317.0,43.66,43.6919,43.6201,43.668,425317.0
2017-05-10 11:30:00,54.71,54.75,54.61,54.72,428980.0,43.66,43.6919,43.5802,43.668,428980.0
2017-05-10 11:40:00,54.72,54.79,54.72,54.77,338356.0,43.668,43.7238,43.668,43.7079,338356.0
2017-05-10 11:50:00,54.78,54.79,54.69,54.71,260516.0,43.7159,43.7238,43.644,43.66,260516.0
2017-05-10 12:00:00,54.71,54.75,54.65,54.66,178622.0,43.66,43.6919,43.6121,43.6201,178622.0
2017-05-10 12:10:00,54.66,54.69,54.64,54.66,227882.0,43.6201,43.644,43.6041,43.6201,227882.0
2017-05-10 12:20:00,54.66,54.68,54.63,54.64,288202.0,43.6201,43.6361,43.5962,43.6041,288202.0
2017-05-10 12:30:00,54.63,54.71,54.61,54.7,312842.0,43.5962,43.66,43.5802,43.652,312842.0
2017-05-10 12:40:00,54.7,54.75,54.7,54.75,245801.0,43.652,43.6919,43.652,43.6919,245801.0
2017-05-10 12:50:00,54.74,54.78,54.73,54.75,345712.0,43.6839,43.7159,43.676,43.6919,345712.0
2017-05-10 13:00:00,54.75,54.86,54.74,54.79,366056.0,43.6919,43.7797,43.6839,43.7238,366056.0
2017-05-10 13:10:00,54.79,54.79,54.68,54.78,562238.0,43.7238,43.7238,43.6361,43.7159,562238.0
2017-05-10 13:20:00,54.77,54.8,54.76,54.79,142423.0,43.7079,43.7318,43.6999,43.7238,142423.0
2017-05-10 13:30:00,54.78,54.79,54.73,54.77,315710.0,43.7159,43.7238,43.676,43.7079,315710.0
2017-05-10 13:40:00,54.76,54.78,54.73,54.76,166183.0,43.6999,43.7159,43.676,43.6999,166183.0
2017-05-10 13:50:00,54.76,54.82,54.73,54.73,286783.0,43.6999,43.7478,43.676,43.676,286783.0
2017-05-10 14:00:00,54.73,54.77,54.7,54.76,497977.0,43.676,43.7079,43.652,43.6999,497977.0
2017-05-10 14:10:00,54.76,54.81,54.74,54.81,190444.0,43.6999,43.7398,43.6839,43.7398,190444.0
2017-05-10 14:20:00,54.8,54.86,54.8,54.81,390528.0,43.7318,43.7797,43.7318,43.7398,390528.0
2017-05-10 14:30:00,54.82,54.88,54.81,54.86,247873.0,43.7478,43.7957,43.7398,43.7797,247873.0
2017-05-10 14:40:00,54.87,54.91,54.86,54.87,225447.0,43.7877,43.8196,43.7797,43.7877,225447.0
2017-05-10 14:50:00,54.87,54.89,54.81,54.83,211995.0,43.7877,43.8036,43.7398,43.7558,211995.0
2017-05-10 15:00:00,54.83,54.84,54.78,54.79,260374.0,43.7558,43.7637,43.7159,43.7238,260374.0
2017-05-10 15:10:00,54.79,54.8,54.73,54.76,532736.0,43.7238,43.7318,43.676,43.6999,532736.0
2017-05-10 15:20:00,54.75,54.78,54.72,54.73,308505.0,43.6919,43.7159,43.668,43.676,308505.0
2017-05-10 15:30:00,54.73,54.74,54.67,54.74,451022.0,43.676,43.6839,43.6281,43.6839,451022.0
2017-05-10 15:40:00,54.73,54.79,54.7,54.71,425825.0,43.676,43.7238,43.652,43.66,425825.0
2017-05-10 15:50:00,54.7,54.72,54.64,54.71,1202813.0,43.652,43.668,43.6041,43.66,1202813.0
2017-05-11 09:30:00,54.28,54.42,53.71,54.02,2194153.0,43.3168,43.4286,42.862,43.1094,2194153.0
2017-05-11 09:40:00,54.01,54.18,53.91,53.91,3616197.0,43.1014,43.237,43.0216,43.0216,3616197.0
2017-05-11 09:50:00,53.91,53.91,53.4,53.41,1851295.0,43.0216,43.0216,42.6146,42.6226,1851295.0
2017-05-11 10:00:00,53.4,53.54,53.24,53.54,1650383.0,42.6146,42.7263,42.4869,42.7263,1650383.0
2017-05-11 10:10:00,53.54,53.58,53.34,53.35,1084066.0,42.7263,42.7582,42.5667,42.5747,1084066.0
2017-05-11 10:20:00,53.35,53.36,53.09,53.12,1257953.0,42.5747,42.5827,42.3672,42.3911,1257953.0
2017-05-11 10:30:00,53.12,53.26,53.06,53.16,1002803.0,42.3911,42.5029,42.3433,42.4231,1002803.0
2017-05-11 10:40:00,53.16,53.45,53.15,53.43,659174.0,42.4231,42.6545,42.4151,42.6385,659174.0
2017-05-11 10:50:00,53.42,53.53,53.38,53.51,825387.0,42.6305,42.7183,42.5986,42.7024,825387.0
2017-05-11 11:00:00,53.52,53.7,53.5,53.7,592176.0,42.7103,42.854,42.6944,42.854,592176.0
2017-05-11 11:10:00,53.7,53.85,53.69,53.85,490940.0,42.854,42.9737,42.846,42.9737,490940.0
2017-05-11 11:20:00,53.85,53.85,53.74,53.82,481308.0,42.9737,42.9737,42.8859,42.9498,481308.0
2017-05-11 11:30:00,53.83,53.97,53.79,53.85,736874.0,42.9577,43.0695,42.9258,42.9737,736874.0
2017-05-11 11:40:00,53.84,53.88,53.77,53.78,371478.0,42.9657,42.9976,42.9099,42.9178,371478.0
2017-05-11 11:50:00,53.78,53.87,53.77,53.85,321314.0,42.9178,42.9897,42.9099,42.9737,321314.0
2017-05-11 12:00:00,53.85,54.03,53.85,54.01,491723.0,42.9737,43.1173,42.9737,43.1014,491723.0
2017-05-11 12:10:00,54.0,54.05,53.97,54.05,545844.0,43.0934,43.1333,43.0695,43.1333,545844.0
2017-05-11 12:20:00,54.04,54.05,53.97,54.01,388869.0,43.1253,43.1333,43.0695,43.1014,388869.0
2017-05-11 12:30:00,54.01,54.05,53.98,54.02,311130.0,43.1014,43.1333,43.0774,43.1094,311130.0
2017-05-11 12:40:00,54.02,54.09,54.02,54.02,331966.0,43.1094,43.1652,43.1094,43.1094,331966.0
2017-05-11 12:50:00,54.02,54.03,53.85,53.87,346546.0,43.1094,43.1173,42.9737,42.9897,346546.0
2017-05-11 13:00:00,53.87,53.99,53.82,53.93,467582.0,42.9897,43.0854,42.9498,43.0375,467582.0
2017-05-11 13:10:00,53.93,53.99,53.93,53.96,338473.0,43.0375,43.0854,43.0375,43.0615,338473.0
2017-05-11 13:20:00,53.96,53.97,53.88,53.9,335147.0,43.0615,43.0695,42.9976,43.0136,335147.0
2017-05-11 13:30:00,53.89,53.94,53.87,53.88,239068.0,43.0056,43.0455,42.9897,42.9976,239068.0
2017-05-11 13:40:00,53.89,53.96,53.84,53.92,437719.0,43.0056,43.0615,42.9657,43.0296,437719.0
2017-05-11 13:50:00,53.93,53.93,53.83,53.84,283682.0,43.0375,43.0375,42.9577,42.9657,283682.0
2017-05-11 14:00:00,53.84,53.85,53.76,53.8,370702.0,42.9657,42.9737,42.9019,42.9338,370702.0
2017-05-11 14:10:00,53.8,53.89,53.76,53.85,733640.0,42.9338,43.0056,42.9019,42.9737,733640.0
2017-05-11 14:20:00,53.86,53.91,53.82,53.85,340166.0,42.9817,43.0216,42.9498,42.9737,340166.0
2017-05-11 14:30:00,53.84,53.93,53.81,53.87,296184.0,42.9657,43.0375,42.9418,42.9897,296184.0
2017-05-11 14:40:00,53.86,53.91,53.8,53.81,319897.0,42.9817,43.0216,42.9338,42.9418,319897.0
2017-05-11 14:50:00,53.81,53.82,53.74,53.8,355407.0,42.9418,42.9498,42.8859,42.9338,355407.0
2017-05-11 15:00:00,53.8,53.87,53.8,53.83,297285.0,42.9338,42.9897,42.9338,42.9577,297285.0
2017-05-11 15:10:00,53.83,53.86,53.79,53.8,379353.0,42.9577,42.9817,42.9258,42.9338,379353.0
2017-05-11 15:20:00,53.8,53.81,53.74,53.8,349646.0,42.9338,42.9418,42.8859,42.9338,349646.0
2017-05-11 15:30:00,53.8,53.81,53.72,53.77,839340.0,42.9338,42.9418,42.8699,42.9099,839340.0
2017-05-11 15:40:00,53.77,53.84,53.76,53.8,1346759.0,42.9099,42.9657,42.9019,42.9338,1346759.0
2017-05-11 15:50:00,53.8,53.81,53.69,53.73,2222016.0,42.9338,42.9418,42.846,42.8779,2222016.0
2017-05-12 09:30:00,53.3,53.32,52.89,52.98,2024744.0,42.5348,42.5507,42.2076,42.2794,2024744.0
2017-05-12 09:40:00,52.98,53.06,52.88,52.89,1476315.0,42.2794,42.3433,42.1996,42.2076,1476315.0
2017-05-12 09:50:00,52.89,52.91,52.64,52.69,1275026.0,42.2076,42.2235,42.0081,42.048,1275026.0
2017-05-12 10:00:00,52.69,52.92,52.68,52.82,1140429.0,42.048,42.2315,42.04,42.1517,1140429.0
2017-05-12 10:10:00,52.82,52.85,52.71,52.72,622126.0,42.1517,42.1757,42.0639,42.0719,622126.0
2017-05-12 10:20:00,52.72,52.78,52.67,52.75,1412728.0,42.0719,42.1198,42.032,42.0959,1412728.0
2017-05-12 10:30:00,52.75,52.77,52.63,52.71,785598.0,42.0959,42.1118,42.0001,42.0639,785598.0
2017-05-12 10:40:00,52.71,52.75,52.55,52.63,855624.0,42.0639,42.0959,41.9363,42.0001,855624.0
2017-05-12 10:50:00,52.63,52.66,52.54,52.62,731363.0,42.0001,42.024,41.9283,41.9921,731363.0
2017-05-12 11:00:00,52.62,52.68,52.56,52.68,701324.0,41.9921,42.04,41.9442,42.04,701324.0
2017-05-12 11:10:00,52.68,52.74,52.63,52.7,1003091.0,42.04,42.0879,42.0001,42.056,1003091.0
2017-05-12 11:20:00,52.71,52.86,52.7,52.85,595771.0,42.0639,42.1836,42.056,42.1757,595771.0
2017-05-12 11:30:00,52.85,52.97,52.84,52.87,628800.0,42.1757,42.2714,42.1677,42.1916,628800.0
2017-05-12 11:40:00,52.87,52.88,52.74,52.74,654597.0,42.1916,42.1996,42.0879,42.0879,654597.0
2017-05-12 11:50:00,52.74,52.81,52.71,52.72,479321.0,42.0879,42.1437,42.0639,42.0719,479321.0
2017-05-12 12:00:00,52.72,52.86,52.72,52.8,531543.0,42.0719,42.1836,42.0719,42.1358,531543.0
2017-05-12 12:10:00,52.81,52.85,52.79,52.83,358732.0,42.1437,42.1757,42.1278,42.1597,358732.0
2017-05-12 12:20:00,52.83,52.89,52.8,52.85,357024.0,42.1597,42.2076,42.1358,42.1757,357024.0
2017-05-12 12:30:00,52.84,52.88,52.81,52.86,401722.0,42.1677,42.1996,42.1437,42.1836,401722.0
2017-05-12 12:40:00,52.86,52.91,52.85,52.86,233036.0,42.1836,42.2235,42.1757,42.1836,233036.0
2017-05-12 12:50:00,52.86,52.86,52.76,52.85,320244.0,42.1836,42.1836,42.1038,42.1757,320244.0
2017-05-12 13:00:00,52.85,52.86,52.79,52.82,303869.0,42.1757,42.1836,42.1278,42.1517,303869.0
2017-05-12 13:10:00,52.82,52.88,52.77,52.86,320602.0,42.1517,42.1996,42.1118,42.1836,320602.0
2017-05-12 13:20:00,52.86,52.89,52.82,52.83,369817.0,42.1836,42.2076,42.1517,42.1597,369817.0
2017-05-12 13:30:00,52.83,52.85,52.8,52.8,245287.0,42.1597,42.1757,42.1358,42.1358,245287.0
2017-05-12 13:40:00,52.8,52.87,52.79,52.87,298076.0,42.1358,42.1916,42.1278,42.1916,298076.0
2017-05-12 13:50:00,52.86,52.94,52.86,52.91,265122.0,42.1836,42.2475,42.1836,42.2235,265122.0
2017-05-12 14:00:00,52.91,52.94,52.9,52.94,250801.0,42.2235,42.2475,42.2156,42.2475,250801.0
2017-05-12 14:10:00,52.94,53.0,52.9,52.91,556092.0,42.2475,42.2954,42.2156,42.2235,556092.0
2017-05-12 14:20:00,52.91,52.95,52.81,52.9,443144.0,42.2235,42.2555,42.1437,42.2156,443144.0
2017-05-12 14:30:00,52.91,52.99,52.9,52.97,432284.0,42.2235,42.2874,42.2156,42.2714,432284.0
2017-05-12 14:40:00,52.96,53.05,52.96,52.99,497216.0,42.2635,42.3353,42.2635,42.2874,497216.0
2017-05-12 14:50:00,52.99,53.09,52.99,53.07,450299.0,42.2874,42.3672,42.2874,42.3512,450299.0
2017-05-12 15:00:00,53.07,53.09,53.01,53.03,505037.0,42.3512,42.3672,42.3034,42.3193,505037.0
2017-05-12 15:10:00,53.03,53.03,52.96,52.99,733644.0,42.3193,42.3193,42.2635,42.2874,733644.0
2017-05-12 15:20:00,52.99,52.99,52.89,52.9,1021352.0,42.2874,42.2874,42.2076,42.2156,1021352.0
2017-05-12 15:30:00,52.91,53.03,52.9,53.01,1075283.0,42.2235,42.3193,42.2156,42.3034,1075283.0
2017-05-12 15:40:00,53.01,53.06,53.0,53.01,931688.0,42.3034,42.3433,42.2954,42.3034,931688.0
2017-05-12 15:50:00,53.01,53.05,52.98,53.02,1846553.0,42.3034,42.3353,42.2794,42.3113,1846553.0
2017-05-15 09:30:00,53.06,53.17,53.03,53.08,648802.0,42.3433,42.431,42.3193,42.3592,648802.0
2017-05-15 09:40:00,53.09,53.17,53.02,53.05,522192.0,42.3672,42.431,42.3113,42.3353,522192.0
2017-05-15 09:50:00,53.05,53.24,53.05,53.24,375594.0,42.3353,42.4869,42.3353,42.4869,375594.0
2017-05-15 10:00:00,53.24,53.4,53.23,53.36,341654.0,42.4869,42.6146,42.4789,42.5827,341654.0
2017-05-15 10:10:00,53.36,53.42,53.3,53.36,367919.0,42.5827,42.6305,42.5348,42.5827,367919.0
2017-05-15 10:20:00,53.36,53.37,53.16,53.16,593846.0,42.5827,42.5906,42.4231,42.4231,593846.0
2017-05-15 10:30:00,53.16,53.26,53.16,53.25,349518.0,42.4231,42.5029,42.4231,42.4949,349518.0
2017-05-15 10:40:00,53.25,53.26,53.18,53.21,148526.0,42.4949,42.5029,42.439,42.463,148526.0
2017-05-15 10:50:00,53.22,53.31,53.19,53.3,275137.0,42.4709,42.5428,42.447,42.5348,275137.0
2017-05-15 11:00:00,53.3,53.35,53.29,53.33,255317.0,42.5348,42.5747,42.5268,42.5587,255317.0
2017-05-15 11:10:00,53.33,53.35,53.27,53.32,242027.0,42.5587,42.5747,42.5108,42.5507,242027.0
2017-05-15 11:20:00,53.32,53.32,53.21,53.28,349384.0,42.5507,42.5507,42.463,42.5188,349384.0
2017-05-15 11:30:00,53.29,53.35,53.25,53.27,307626.0,42.5268,42.5747,42.4949,42.5108,307626.0
2017-05-15 11:40:00,53.26,53.26,53.16,53.19,236822.0,42.5029,42.5029,42.4231,42.447,236822.0
2017-05-15 11:50:00,53.2,53.26,53.17,53.22,228251.0,42.455,42.5029,42.431,42.4709,228251.0
2017-05-15 12:00:00,53.22,53.27,53.2,53.27,203767.0,42.4709,42.5108,42.455,42.5108,203767.0
2017-05-15 12:10:00,53.27,53.3,53.18,53.2,227336.0,42.5108,42.5348,42.439,42.455,227336.0
2017-05-15 12:20:00,53.19,53.24,53.19,53.21,163422.0,42.447,42.4869,42.447,42.463,163422.0
2017-05-15 12:30:00,53.2,53.22,53.18,53.2,132810.0,42.455,42.4709,42.439,42.455,132810.0
2017-05-15 12:40:00,53.2,53.26,53.18,53.25,241975.0,42.455,42.5029,42.439,42.4949,241975.0
2017-05-15 12:50:00,53.26,53.32,53.21,53.22,349167.0,42.5029,42.5507,42.463,42.4709,349167.0
2017-05-15 13:00:00,53.21,53.23,53.18,53.23,237810.0,42.463,42.4789,42.439,42.4789,237810.0
2017-05-15 13:10:00,53.24,53.26,53.19,53.2,198390.0,42.4869,42.5029,42.447,42.455,198390.0
2017-05-15 13:20:00,53.2,53.28,53.19,53.26,296892.0,42.455,42.5188,42.447,42.5029,296892.0
2017-05-15 13:30:00,53.26,53.32,53.25,53.27,321158.0,42.5029,42.5507,42.4949,42.5108,321158.0
2017-05-15 13:40:00,53.27,53.3,53.27,53.27,205978.0,42.5108,42.5348,42.5108,42.5108,205978.0
2017-05-15 13:50:00,53.28,53.28,53.24,53.26,118707.0,42.5188,42.5188,42.4869,42.5029,118707.0
2017-05-15 14:00:00,53.26,53.26,53.22,53.23,125265.0,42.5029,42.5029,42.4709,42.4789,125265.0
2017-05-15 14:10:00,53.23,53.26,53.19,53.19,233556.0,42.4789,42.5029,42.447,42.447,233556.0
2017-05-15 14:20:00,53.19,53.23,53.13,53.15,227038.0,42.447,42.4789,42.3991,42.4151,227038.0
2017-05-15 14:30:00,53.15,53.18,53.13,53.16,169734.0,42.4151,42.439,42.3991,42.4231,169734.0
2017-05-15 14:40:00,53.16,53.22,53.16,53.21,140776.0,42.4231,42.4709,42.4231,42.463,140776.0
2017-05-15 14:50:00,53.2,53.22,53.19,53.21,162231.0,42.455,42.4709,42.447,42.463,162231.0
2017-05-15 15:00:00,53.21,53.24,53.19,53.21,180751.0,42.463,42.4869,42.447,42.463,180751.0
2017-05-15 15:10:00,53.2,53.21,53.17,53.2,327938.0,42.455,42.463,42.431,42.455,327938.0
2017-05-15 15:20:00,53.19,53.22,53.17,53.2,400458.0,42.447,42.4709,42.431,42.455,400458.0
2017-05-15 15:30:00,53.2,53.25,53.19,53.22,401301.0,42.455,42.4949,42.447,42.4709,401301.0
2017-05-15 15:40:00,53.22,53.29,53.21,53.28,548286.0,42.4709,42.5268,42.463,42.5188,548286.0
2017-05-15 15:50:00,53.28,53.34,53.27,53.32,1401488.0,42.5188,42.5667,42.5108,42.5507,1401488.0
2017-05-16 09:30:00,53.4,53.44,53.3,53.35,442418.0,42.6146,42.6465,42.5348,42.5747,442418.0
2017-05-16 09:40:00,53.35,53.36,53.24,53.25,337842.0,42.5747,42.5827,42.4869,42.4949,337842.0
2017-05-16 09:50:00,53.25,53.3,53.2,53.26,438438.0,42.4949,42.5348,42.455,42.5029,438438.0
2017-05-16 10:00:00,53.26,53.36,53.26,53.3,261579.0,42.5029,42.5827,42.5029,42.5348,261579.0
2017-05-16 10:10:00,53.29,53.3,53.25,53.27,253275.0,42.5268,42.5348,42.4949,42.5108,253275.0
2017-05-16 10:20:00,53.27,53.3,53.1,53.13,340649.0,42.5108,42.5348,42.3752,42.3991,340649.0
2017-05-16 10:30:00,53.13,53.17,53.08,53.08,392247.0,42.3991,42.431,42.3592,42.3592,392247.0
2017-05-16 10:40:00,53.09,53.09,52.97,53.04,434437.0,42.3672,42.3672,42.2714,42.3273,434437.0
2017-05-16 10:50:00,53.04,53.05,52.96,52.98,430995.0,42.3273,42.3353,42.2635,42.2794,430995.0
2017-05-16 11:00:00,52.98,53.1,52.95,53.07,480071.0,42.2794,42.3752,42.2555,42.3512,480071.0
2017-05-16 11:10:00,53.07,53.13,53.0,53.0,278607.0,42.3512,42.3991,42.2954,42.2954,278607.0
2017-05-16 11:20:00,53.01,53.05,52.96,53.05,1082258.0,42.3034,42.3353,42.2635,42.3353,1082258.0
2017-05-16 11:30:00,53.05,53.14,53.01,53.13,299409.0,42.3353,42.4071,42.3034,42.3991,299409.0
2017-05-16 11:40:00,53.13,53.21,53.09,53.2,290531.0,42.3991,42.463,42.3672,42.455,290531.0
2017-05-16 11:50:00,53.19,53.25,53.18,53.24,149514.0,42.447,42.4949,42.439,42.4869,149514.0
2017-05-16 12:00:00,53.23,53.24,53.15,53.21,215525.0,42.4789,42.4869,42.4151,42.463,215525.0
2017-05-16 12:10:00,53.21,53.25,53.2,53.23,124272.0,42.463,42.4949,42.455,42.4789,124272.0
2017-05-16 12:20:00,53.23,53.25,53.17,53.18,156771.0,42.4789,42.4949,42.431,42.439,156771.0
2017-05-16 12:30:00,53.17,53.19,53.14,53.16,178164.0,42.431,42.447,42.4071,42.4231,178164.0
2017-05-16 12:40:00,53.16,53.18,53.12,53.18,227275.0,42.4231,42.439,42.3911,42.439,227275.0
2017-05-16 12:50:00,53.17,53.26,53.16,53.19,326377.0,42.431,42.5029,42.4231,42.447,326377.0
2017-05-16 13:00:00,53.19,53.21,53.16,53.2,97674.0,42.447,42.463,42.4231,42.455,97674.0
2017-05-16 13:10:00,53.2,53.24,53.19,53.23,114025.0,42.455,42.4869,42.447,42.4789,114025.0
2017-05-16 13:20:00,53.23,53.25,53.19,53.21,126379.0,42.4789,42.4949,42.447,42.463,126379.0
2017-05-16 13:30:00,53.2,53.24,53.2,53.21,126223.0,42.455,42.4869,42.455,42.463,126223.0
2017-05-16 13:40:00,53.21,53.25,53.21,53.24,89953.0,42.463,42.4949,42.463,42.4869,89953.0
2017-05-16 13:50:00,53.25,53.25,53.21,53.22,157383.0,42.4949,42.4949,42.463,42.4709,157383.0
2017-05-16 14:00:00,53.22,53.24,53.2,53.22,110931.0,42.4709,42.4869,42.455,42.4709,110931.0
2017-05-16 14:10:00,53.21,53.23,53.19,53.21,144373.0,42.463,42.4789,42.447,42.463,144373.0
2017-05-16 14:20:00,53.21,53.21,53.15,53.18,280548.0,42.463,42.463,42.4151,42.439,280548.0
2017-05-16 14:30:00,53.18,53.21,53.17,53.17,163133.0,42.439,42.463,42.431,42.431,163133.0
2017-05-16 14:40:00,53.18,53.19,53.15,53.19,130455.0,42.439,42.447,42.4151,42.447,130455.0
2017-05-16 14:50:00,53.18,53.19,53.16,53.19,175304.0,42.439,42.447,42.4231,42.447,175304.0
2017-05-16 15:00:00,53.19,53.21,53.17,53.2,172049.0,42.447,42.463,42.431,42.455,172049.0
2017-05-16 15:10:00,53.2,53.21,53.15,53.17,263828.0,42.455,42.463,42.4151,42.431,263828.0
2017-05-16 15:20:00,53.16,53.21,53.16,53.2,249787.0,42.4231,42.463,42.4231,42.455,249787.0
2017-05-16 15:30:00,53.19,53.23,53.19,53.21,280929.0,42.447,42.4789,42.447,42.463,280929.0
2017-05-16 15:40:00,53.2,53.22,53.19,53.2,468965.0,42.455,42.4709,42.447,42.455,468965.0
2017-05-16 15:50:00,53.2,53.27,53.2,53.26,889696.0,42.455,42.5108,42.455,42.5029,889696.0
2017-05-17 09:30:00,51.95,52.25,51.82,52.21,1865722.0,41.4574,41.6969,41.3537,41.6649,1865722.0
2017-05-17 09:40:00,52.21,52.3,52.09,52.24,948001.0,41.6649,41.7368,41.5692,41.6889,948001.0
2017-05-17 09:50:00,52.24,52.25,51.96,51.97,1208592.0,41.6889,41.6969,41.4654,41.4734,1208592.0
2017-05-17 10:00:00,51.97,52.13,51.95,52.13,1279875.0,41.4734,41.6011,41.4574,41.6011,1279875.0
2017-05-17 10:10:00,52.13,52.21,52.09,52.17,786541.0,41.6011,41.6649,41.5692,41.633,786541.0
2017-05-17 10:20:00,52.16,52.21,52.0,52.12,957071.0,41.625,41.6649,41.4973,41.5931,957071.0
2017-05-17 10:30:00,52.11,52.2,52.07,52.18,675128.0,41.5851,41.657,41.5532,41.641,675128.0
2017-05-17 10:40:00,52.17,52.27,52.14,52.22,870634.0,41.633,41.7128,41.6091,41.6729,870634.0
2017-05-17 10:50:00,52.23,52.24,51.96,52.0,1186413.0,41.6809,41.6889,41.4654,41.4973,1186413.0
2017-05-17 11:00:00,52.0,52.22,51.98,52.13,879320.0,41.4973,41.6729,41.4814,41.6011,879320.0
2017-05-17 11:10:00,52.13,52.36,52.12,52.35,748878.0,41.6011,41.7846,41.5931,41.7767,748878.0
2017-05-17 11:20:00,52.36,52.55,52.34,52.45,567431.0,41.7846,41.9363,41.7687,41.8565,567431.0
2017-05-17 11:30:00,52.46,52.56,52.38,52.54,528985.0,41.8644,41.9442,41.8006,41.9283,528985.0
2017-05-17 11:40:00,52.54,52.65,52.49,52.59,431049.0,41.9283,42.0161,41.8884,41.9682,431049.0
2017-05-17 11:50:00,52.6,52.64,52.54,52.61,403667.0,41.9762,42.0081,41.9283,41.9841,403667.0
2017-05-17 12:00:00,52.62,52.62,52.44,52.47,636614.0,41.9921,41.9921,41.8485,41.8724,636614.0
2017-05-17 12:10:00,52.48,52.48,52.34,52.35,431973.0,41.8804,41.8804,41.7687,41.7767,431973.0
2017-05-17 12:20:00,52.34,52.35,52.24,52.24,373797.0,41.7687,41.7767,41.6889,41.6889,373797.0
2017-05-17 12:30:00,52.25,52.25,52.15,52.2,513843.0,41.6969,41.6969,41.617,41.657,513843.0
2017-05-17 12:40:00,52.21,52.37,52.2,52.34,392984.0,41.6649,41.7926,41.657,41.7687,392984.0
2017-05-17 12:50:00,52.34,52.46,52.3,52.45,271509.0,41.7687,41.8644,41.7368,41.8565,271509.0
2017-05-17 13:00:00,52.44,52.45,52.3,52.39,405096.0,41.8485,41.8565,41.7368,41.8086,405096.0
2017-05-17 13:10:00,52.38,52.39,52.27,52.37,268654.0,41.8006,41.8086,41.7128,41.7926,268654.0
2017-05-17 13:20:00,52.37,52.37,52.22,52.24,261211.0,41.7926,41.7926,41.6729,41.6889,261211.0
2017-05-17 13:30:00,52.24,52.25,52.15,52.18,297267.0,41.6889,41.6969,41.617,41.641,297267.0
2017-05-17 13:40:00,52.18,52.21,52.07,52.13,450361.0,41.641,41.6649,41.5532,41.6011,450361.0
2017-05-17 13:50:00,52.13,52.15,51.96,51.99,477907.0,41.6011,41.617,41.4654,41.4894,477907.0
2017-05-17 14:00:00,51.99,52.02,51.96,51.99,653208.0,41.4894,41.5133,41.4654,41.4894,653208.0
2017-05-17 14:10:00,52.0,52.0,51.7,51.82,964260.0,41.4973,41.4973,41.2579,41.3537,964260.0
2017-05-17 14:20:00,51.82,51.83,51.65,51.77,751212.0,41.3537,41.3617,41.218,41.3138,751212.0
2017-05-17 14:30:00,51.77,51.91,51.76,51.82,582399.0,41.3138,41.4255,41.3058,41.3537,582399.0
2017-05-17 14:40:00,51.82,51.91,51.74,51.8,616165.0,41.3537,41.4255,41.2899,41.3377,616165.0
2017-05-17 14:50:00,51.8,52.1,51.76,52.05,478218.0,41.3377,41.5771,41.3058,41.5372,478218.0
2017-05-17 15:00:00,52.06,52.21,52.02,52.19,583954.0,41.5452,41.6649,41.5133,41.649,583954.0
2017-05-17 15:10:00,52.19,52.34,52.13,52.28,771291.0,41.649,41.7687,41.6011,41.7208,771291.0
2017-05-17 15:20:00,52.29,52.31,52.21,52.25,858039.0,41.7288,41.7447,41.6649,41.6969,858039.0
2017-05-17 15:30:00,52.25,52.4,52.23,52.35,1075949.0,41.6969,41.8166,41.6809,41.7767,1075949.0
2017-05-17 15:40:00,52.35,52.38,52.19,52.31,1704573.0,41.7767,41.8006,41.649,41.7447,1704573.0
2017-05-17 15:50:00,52.31,52.31,52.13,52.25,2700406.0,41.7447,41.7447,41.6011,41.6969,2700406.0
2017-05-18 09:30:00,52.31,52.94,52.2,52.85,1004318.0,41.7447,42.2475,41.657,42.1757,1004318.0
2017-05-18 09:40:00,52.85,52.96,52.48,52.48,850733.0,42.1757,42.2635,41.8804,41.8804,850733.0
2017-05-18 09:50:00,52.49,52.59,52.23,52.25,891694.0,41.8884,41.9682,41.6809,41.6969,891694.0
2017-05-18 10:00:00,52.24,52.68,52.21,52.65,818626.0,41.6889,42.04,41.6649,42.0161,818626.0
2017-05-18 10:10:00,52.64,52.7,52.56,52.69,507986.0,42.0081,42.056,41.9442,42.048,507986.0
2017-05-18 10:20:00,52.69,52.84,52.59,52.8,523847.0,42.048,42.1677,41.9682,42.1358,523847.0
2017-05-18 10:30:00,52.8,52.85,52.58,52.58,449794.0,42.1358,42.1757,41.9602,41.9602,449794.0
2017-05-18 10:40:00,52.58,52.6,52.47,52.51,370229.0,41.9602,41.9762,41.8724,41.9043,370229.0
2017-05-18 10:50:00,52.51,52.55,52.44,52.55,428671.0,41.9043,41.9363,41.8485,41.9363,428671.0
2017-05-18 11:00:00,52.55,52.6,52.45,52.51,406907.0,41.9363,41.9762,41.8565,41.9043,406907.0
2017-05-18 11:10:00,52.5,52.51,52.36,52.4,288686.0,41.8964,41.9043,41.7846,41.8166,288686.0
2017-05-18 11:20:00,52.39,52.42,52.29,52.3,288573.0,41.8086,41.8325,41.7288,41.7368,288573.0
2017-05-18 11:30:00,52.3,52.36,52.21,52.22,302013.0,41.7368,41.7846,41.6649,41.6729,302013.0
2017-05-18 11:40:00,52.22,52.22,52.08,52.22,396233.0,41.6729,41.6729,41.5612,41.6729,396233.0
2017-05-18 11:50:00,52.22,52.25,52.08,52.15,394495.0,41.6729,41.6969,41.5612,41.617,394495.0
2017-05-18 12:00:00,52.15,52.18,51.95,52.01,541184.0,41.617,41.641,41.4574,41.5053,541184.0
2017-05-18 12:10:00,52.0,52.21,52.0,52.2,415656.0,41.4973,41.6649,41.4973,41.657,415656.0
2017-05-18 12:20:00,52.19,52.35,52.17,52.25,376976.0,41.649,41.7767,41.633,41.6969,376976.0
2017-05-18 12:30:00,52.26,52.36,52.17,52.21,396813.0,41.7048,41.7846,41.633,41.6649,396813.0
2017-05-18 12:40:00,52.21,52.24,52.08,52.15,349803.0,41.6649,41.6889,41.5612,41.617,349803.0
2017-05-18 12:50:00,52.15,52.28,52.08,52.27,363184.0,41.617,41.7208,41.5612,41.7128,363184.0
2017-05-18 13:00:00,52.28,52.3,52.1,52.12,406976.0,41.7208,41.7368,41.5771,41.5931,406976.0
2017-05-18 13:10:00,52.12,52.21,52.09,52.16,330317.0,41.5931,41.6649,41.5692,41.625,330317.0
2017-05-18 13:20:00,52.16,52.21,52.11,52.15,314642.0,41.625,41.6649,41.5851,41.617,314642.0
2017-05-18 13:30:00,52.15,52.27,52.11,52.25,211314.0,41.617,41.7128,41.5851,41.6969,211314.0
2017-05-18 13:40:00,52.26,52.3,52.22,52.26,203682.0,41.7048,41.7368,41.6729,41.7048,203682.0
2017-05-18 13:50:00,52.27,52.5,52.25,52.47,453785.0,41.7128,41.8964,41.6969,41.8724,453785.0
2017-05-18 14:00:00,52.47,52.7,52.45,52.69,662529.0,41.8724,42.056,41.8565,42.048,662529.0
2017-05-18 14:10:00,52.69,52.7,52.56,52.57,195975.0,42.048,42.056,41.9442,41.9522,195975.0
2017-05-18 14:20:00,52.56,52.64,52.55,52.59,237961.0,41.9442,42.0081,41.9363,41.9682,237961.0
2017-05-18 14:30:00,52.6,52.71,52.59,52.64,364987.0,41.9762,42.0639,41.9682,42.0081,364987.0
2017-05-18 14:40:00,52.65,52.7,52.59,52.7,330549.0,42.0161,42.056,41.9682,42.056,330549.0
2017-05-18 14:50:00,52.7,52.71,52.56,52.59,502616.0,42.056,42.0639,41.9442,41.9682,502616.0
2017-05-18 15:00:00,52.58,52.6,52.5,52.55,327128.0,41.9602,41.9762,41.8964,41.9363,327128.0
2017-05-18 15:10:00,52.55,52.6,52.47,52.5,240302.0,41.9363,41.9762,41.8724,41.8964,240302.0
2017-05-18 15:20:00,52.5,52.56,52.47,52.53,314887.0,41.8964,41.9442,41.8724,41.9203,314887.0
2017-05-18 15:30:00,52.53,52.56,52.48,52.55,393993.0,41.9203,41.9442,41.8804,41.9363,393993.0
2017-05-18 15:40:00,52.54,52.61,52.46,52.6,465410.0,41.9283,41.9841,41.8644,41.9762,465410.0
2017-05-18 15:50:00,52.6,52.63,52.36,52.38,1172949.0,41.9762,42.0001,41.7846,41.8006,1172949.0
2017-05-19 09:30:00,52.57,52.69,52.39,52.68,1974383.0,41.9522,42.048,41.8086,42.04,1974383.0
2017-05-19 09:40:00,52.68,52.71,52.49,52.63,337346.0,42.04,42.0639,41.8884,42.0001,337346.0
2017-05-19 09:50:00,52.64,52.81,52.64,52.7,369504.0,42.0081,42.1437,42.0081,42.056,369504.0
2017-05-19 10:00:00,52.71,52.82,52.69,52.72,270251.0,42.0639,42.1517,42.048,42.0719,270251.0
2017-05-19 10:10:00,52.73,52.8,52.72,52.79,266537.0,42.0799,42.1358,42.0719,42.1278,266537.0
2017-05-19 10:20:00,52.79,52.81,52.71,52.74,280025.0,42.1278,42.1437,42.0639,42.0879,280025.0
2017-05-19 10:30:00,52.74,52.77,52.68,52.72,315009.0,42.0879,42.1118,42.04,42.0719,315009.0
2017-05-19 10:40:00,52.71,52.8,52.6,52.8,566622.0,42.0639,42.1358,41.9762,42.1358,566622.0
2017-05-19 10:50:00,52.8,52.83,52.74,52.8,299037.0,42.1358,42.1597,42.0879,42.1358,299037.0
2017-05-19 11:00:00,52.8,52.9,52.77,52.87,491093.0,42.1358,42.2156,42.1118,42.1916,491093.0
2017-05-19 11:10:00,52.86,53.0,52.85,52.96,393752.0,42.1836,42.2954,42.1757,42.2635,393752.0
2017-05-19 11:20:00,52.96,53.08,52.93,53.08,394730.0,42.2635,42.3592,42.2395,42.3592,394730.0
2017-05-19 11:30:00,53.08,53.1,52.94,52.95,400410.0,42.3592,42.3752,42.2475,42.2555,400410.0
2017-05-19 11:40:00,52.95,52.98,52.88,52.98,186239.0,42.2555,42.2794,42.1996,42.2794,186239.0
2017-05-19 11:50:00,52.98,53.04,52.96,53.02,237066.0,42.2794,42.3273,42.2635,42.3113,237066.0
2017-05-19 12:00:00,53.03,53.1,53.02,53.09,207217.0,42.3193,42.3752,42.3113,42.3672,207217.0
2017-05-19 12:10:00,53.08,53.08,53.01,53.06,152832.0,42.3592,42.3592,42.3034,42.3433,152832.0
2017-05-19 12:20:00,53.07,53.12,53.05,53.06,260928.0,42.3512,42.3911,42.3353,42.3433,260928.0
2017-05-19 12:30:00,53.06,53.16,53.06,53.13,140962.0,42.3433,42.4231,42.3433,42.3991,140962.0
2017-05-19 12:40:00,53.13,53.15,53.1,53.15,118342.0,42.3991,42.4151,42.3752,42.4151,118342.0
2017-05-19 12:50:00,53.14,53.19,53.12,53.13,149155.0,42.4071,42.447,42.3911,42.3991,149155.0
2017-05-19 13:00:00,53.13,53.13,53.04,53.05,193642.0,42.3991,42.3991,42.3273,42.3353,193642.0
2017-05-19 13:10:00,53.05,53.11,53.05,53.1,116562.0,42.3353,42.3832,42.3353,42.3752,116562.0
2017-05-19 13:20:00,53.1,53.16,53.1,53.14,119003.0,42.3752,42.4231,42.3752,42.4071,119003.0
2017-05-19 13:30:00,53.15,53.15,53.09,53.1,163938.0,42.4151,42.4151,42.3672,42.3752,163938.0
2017-05-19 13:40:00,53.1,53.15,53.08,53.14,110329.0,42.3752,42.4151,42.3592,42.4071,110329.0
2017-05-19 13:50:00,53.13,53.17,53.13,53.16,110363.0,42.3991,42.431,42.3991,42.4231,110363.0
2017-05-19 14:00:00,53.16,53.21,53.14,53.15,165193.0,42.4231,42.463,42.4071,42.4151,165193.0
2017-05-19 14:10:00,53.15,53.17,53.11,53.15,150432.0,42.4151,42.431,42.3832,42.4151,150432.0
2017-05-19 14:20:00,53.15,53.17,53.12,53.13,151722.0,42.4151,42.431,42.3911,42.3991,151722.0
2017-05-19 14:30:00,53.13,53.28,53.12,53.28,365458.0,42.3991,42.5188,42.3911,42.5188,365458.0
2017-05-19 14:40:00,53.28,53.34,53.26,53.27,229474.0,42.5188,42.5667,42.5029,42.5108,229474.0
2017-05-19 14:50:00,53.27,53.33,53.25,53.27,466482.0,42.5108,42.5587,42.4949,42.5108,466482.0
2017-05-19 15:00:00,53.28,53.3,53.06,53.06,429907.0,42.5188,42.5348,42.3433,42.3433,429907.0
2017-05-19 15:10:00,53.07,53.12,53.02,53.04,369848.0,42.3512,42.3911,42.3113,42.3273,369848.0
2017-05-19 15:20:00,53.04,53.08,52.93,52.94,330258.0,42.3273,42.3592,42.2395,42.2475,330258.0
2017-05-19 15:30:00,52.93,53.03,52.87,53.02,752476.0,42.2395,42.3193,42.1916,42.3113,752476.0
2017-05-19 15:40:00,53.02,53.05,52.96,53.03,1027476.0,42.3113,42.3353,42.2635,42.3193,1027476.0
2017-05-19 15:50:00,53.03,53.09,52.99,53.06,1438897.0,42.3193,42.3672,42.2874,42.3433,1438897.0
2017-05-22 09:30:00,53.27,53.32,52.99,52.99,545580.0,42.5108,42.5507,42.2874,42.2874,545580.0
2017-05-22 09:40:00,52.99,53.01,52.84,52.92,521255.0,42.2874,42.3034,42.1677,42.2315,521255.0
2017-05-22 09:50:00,52.93,52.95,52.84,52.9,300536.0,42.2395,42.2555,42.1677,42.2156,300536.0
2017-05-22 10:00:00,52.9,52.99,52.85,52.85,320451.0,42.2156,42.2874,42.1757,42.1757,320451.0
2017-05-22 10:10:00,52.86,52.9,52.79,52.79,313586.0,42.1836,42.2156,42.1278,42.1278,313586.0
2017-05-22 10:20:00,52.8,52.83,52.74,52.82,308427.0,42.1358,42.1597,42.0879,42.1517,308427.0
2017-05-22 10:30:00,52.83,52.83,52.71,52.81,194349.0,42.1597,42.1597,42.0639,42.1437,194349.0
2017-05-22 10:40:00,52.81,52.83,52.57,52.59,363001.0,42.1437,42.1597,41.9522,41.9682,363001.0
2017-05-22 10:50:00,52.6,52.72,52.59,52.71,331362.0,41.9762,42.0719,41.9682,42.0639,331362.0
2017-05-22 11:00:00,52.7,52.72,52.56,52.57,364827.0,42.056,42.0719,41.9442,41.9522,364827.0
2017-05-22 11:10:00,52.57,52.68,52.5,52.66,576180.0,41.9522,42.04,41.8964,42.024,576180.0
2017-05-22 11:20:00,52.66,52.73,52.66,52.69,188292.0,42.024,42.0799,42.024,42.048,188292.0
2017-05-22 11:30:00,52.69,52.75,52.68,52.71,265529.0,42.048,42.0959,42.04,42.0639,265529.0
2017-05-22 11:40:00,52.72,52.79,52.71,52.73,328380.0,42.0719,42.1278,42.0639,42.0799,328380.0
2017-05-22 11:50:00,52.73,52.81,52.71,52.79,307277.0,42.0799,42.1437,42.0639,42.1278,307277.0
2017-05-22 12:00:00,52.79,52.9,52.77,52.9,234499.0,42.1278,42.2156,42.1118,42.2156,234499.0
2017-05-22 12:10:00,52.89,53.0,52.88,52.95,593479.0,42.2076,42.2954,42.1996,42.2555,593479.0
2017-05-22 12:20:00,52.95,52.98,52.89,52.91,303713.0,42.2555,42.2794,42.2076,42.2235,303713.0
2017-05-22 12:30:00,52.91,52.92,52.78,52.82,334202.0,42.2235,42.2315,42.1198,42.1517,334202.0
2017-05-22 12:40:00,52.82,52.89,52.77,52.78,199431.0,42.1517,42.2076,42.1118,42.1198,199431.0
2017-05-22 12:50:00,52.78,52.83,52.76,52.79,292267.0,42.1198,42.1597,42.1038,42.1278,292267.0
2017-05-22 13:00:00,52.79,52.84,52.79,52.84,105047.0,42.1278,42.1677,42.1278,42.1677,105047.0
2017-05-22 13:10:00,52.83,52.91,52.83,52.86,193795.0,42.1597,42.2235,42.1597,42.1836,193795.0
2017-05-22 13:20:00,52.86,52.88,52.83,52.87,158110.0,42.1836,42.1996,42.1597,42.1916,158110.0
2017-05-22 13:30:00,52.87,52.87,52.8,52.82,129190.0,42.1916,42.1916,42.1358,42.1517,129190.0
2017-05-22 13:40:00,52.82,52.87,52.81,52.86,151408.0,42.1517,42.1916,42.1437,42.1836,151408.0
2017-05-22 13:50:00,52.86,52.89,52.85,52.87,124573.0,42.1836,42.2076,42.1757,42.1916,124573.0
2017-05-22 14:00:00,52.86,52.9,52.84,52.88,275376.0,42.1836,42.2156,42.1677,42.1996,275376.0
2017-05-22 14:10:00,52.88,52.91,52.88,52.89,185267.0,42.1996,42.2235,42.1996,42.2076,185267.0
2017-05-22 14:20:00,52.9,52.91,52.85,52.86,162271.0,42.2156,42.2235,42.1757,42.1836,162271.0
2017-05-22 14:30:00,52.86,52.9,52.86,52.9,239969.0,42.1836,42.2156,42.1836,42.2156,239969.0
2017-05-22 14:40:00,52.89,52.91,52.88,52.91,296544.0,42.2076,42.2235,42.1996,42.2235,296544.0
2017-05-22 14:50:00,52.91,52.93,52.88,52.89,149260.0,42.2235,42.2395,42.1996,42.2076,149260.0
2017-05-22 15:00:00,52.89,52.95,52.88,52.9,209388.0,42.2076,42.2555,42.1996,42.2156,209388.0
2017-05-22 15:10:00,52.91,52.92,52.89,52.9,187302.0,42.2235,42.2315,42.2076,42.2156,187302.0
2017-05-22 15:20:00,52.9,52.95,52.88,52.91,411316.0,42.2156,42.2555,42.1996,42.2235,411316.0
2017-05-22 15:30:00,52.91,52.94,52.88,52.9,363702.0,42.2235,42.2475,42.1996,42.2156,363702.0
2017-05-22 15:40:00,52.9,52.94,52.89,52.94,330665.0,42.2156,42.2475,42.2076,42.2475,330665.0
2017-05-22 15:50:00,52.94,53.02,52.93,53.0,1001987.0,42.2475,42.3113,42.2395,42.2954,1001987.0
2017-05-23 09:30:00,53.01,53.17,52.99,53.05,478884.0,42.3034,42.431,42.2874,42.3353,478884.0
2017-05-23 09:40:00,53.04,53.07,52.86,52.9,331070.0,42.3273,42.3512,42.1836,42.2156,331070.0
2017-05-23 09:50:00,52.9,53.05,52.85,52.99,231961.0,42.2156,42.3353,42.1757,42.2874,231961.0
2017-05-23 10:00:00,52.99,53.16,52.99,53.13,380582.0,42.2874,42.4231,42.2874,42.3991,380582.0
2017-05-23 10:10:00,53.13,53.15,53.02,53.04,200914.0,42.3991,42.4151,42.3113,42.3273,200914.0
2017-05-23 10:20:00,53.04,53.18,53.03,53.16,193500.0,42.3273,42.439,42.3193,42.4231,193500.0
2017-05-23 10:30:00,53.15,53.24,53.1,53.15,324875.0,42.4151,42.4869,42.3752,42.4151,324875.0
2017-05-23 10:40:00,53.15,53.18,53.11,53.13,469807.0,42.4151,42.439,42.3832,42.3991,469807.0
2017-05-23 10:50:00,53.13,53.15,53.07,53.1,194310.0,42.3991,42.4151,42.3512,42.3752,194310.0
2017-05-23 11:00:00,53.1,53.17,53.06,53.15,338292.0,42.3752,42.431,42.3433,42.4151,338292.0
2017-05-23 11:10:00,53.14,53.18,53.1,53.16,187959.0,42.4071,42.439,42.3752,42.4231,187959.0
2017-05-23 11:20:00,53.16,53.28,53.15,53.27,224418.0,42.4231,42.5188,42.4151,42.5108,224418.0
2017-05-23 11:30:00,53.28,53.31,53.23,53.3,238214.0,42.5188,42.5428,42.4789,42.5348,238214.0
2017-05-23 11:40:00,53.3,53.39,53.3,53.38,191729.0,42.5348,42.6066,42.5348,42.5986,191729.0
2017-05-23 11:50:00,53.39,53.39,53.27,53.28,316929.0,42.6066,42.6066,42.5108,42.5188,316929.0
2017-05-23 12:00:00,53.28,53.4,53.27,53.39,170539.0,42.5188,42.6146,42.5108,42.6066,170539.0
2017-05-23 12:10:00,53.39,53.39,53.3,53.33,131806.0,42.6066,42.6066,42.5348,42.5587,131806.0
2017-05-23 12:20:00,53.33,53.37,53.23,53.23,109198.0,42.5587,42.5906,42.4789,42.4789,109198.0
2017-05-23 12:30:00,53.23,53.28,53.21,53.27,127431.0,42.4789,42.5188,42.463,42.5108,127431.0
2017-05-23 12:40:00,53.28,53.3,53.19,53.22,229641.0,42.5188,42.5348,42.447,42.4709,229641.0
2017-05-23 12:50:00,53.23,53.25,53.19,53.2,184942.0,42.4789,42.4949,42.447,42.455,184942.0
2017-05-23 13:00:00,53.21,53.3,53.2,53.27,107450.0,42.463,42.5348,42.455,42.5108,107450.0
2017-05-23 13:10:00,53.27,53.29,53.25,53.29,85444.0,42.5108,42.5268,42.4949,42.5268,85444.0
2017-05-23 13:20:00,53.29,53.38,53.28,53.36,114428.0,42.5268,42.5986,42.5188,42.5827,114428.0
2017-05-23 13:30:00,53.36,53.38,53.32,53.34,109078.0,42.5827,42.5986,42.5507,42.5667,109078.0
2017-05-23 13:40:00,53.34,53.36,53.3,53.32,90520.0,42.5667,42.5827,42.5348,42.5507,90520.0
2017-05-23 13:50:00,53.31,53.35,53.3,53.34,105017.0,42.5428,42.5747,42.5348,42.5667,105017.0
2017-05-23 14:00:00,53.34,53.37,53.33,53.37,114858.0,42.5667,42.5906,42.5587,42.5906,114858.0
2017-05-23 14:10:00,53.37,53.37,53.32,53.36,103187.0,42.5906,42.5906,42.5507,42.5827,103187.0
2017-05-23 14:20:00,53.35,53.37,53.3,53.33,194266.0,42.5747,42.5906,42.5348,42.5587,194266.0
2017-05-23 14:30:00,53.33,53.37,53.31,53.35,292261.0,42.5587,42.5906,42.5428,42.5747,292261.0
2017-05-23 14:40:00,53.35,53.56,53.34,53.52,383971.0,42.5747,42.7423,42.5667,42.7103,383971.0
2017-05-23 14:50:00,53.52,53.54,53.45,53.45,148260.0,42.7103,42.7263,42.6545,42.6545,148260.0
2017-05-23 15:00:00,53.45,53.51,53.43,53.48,205643.0,42.6545,42.7024,42.6385,42.6784,205643.0
2017-05-23 15:10:00,53.48,53.52,53.46,53.51,299235.0,42.6784,42.7103,42.6625,42.7024,299235.0
2017-05-23 15:20:00,53.51,53.52,53.42,53.43,206149.0,42.7024,42.7103,42.6305,42.6385,206149.0
2017-05-23 15:30:00,53.43,53.43,53.35,53.4,290712.0,42.6385,42.6385,42.5747,42.6146,290712.0
2017-05-23 15:40:00,53.4,53.43,53.35,53.39,559354.0,42.6146,42.6385,42.5747,42.6066,559354.0
2017-05-23 15:50:00,53.39,53.43,53.38,53.4,810918.0,42.6066,42.6385,42.5986,42.6146,810918.0
2017-05-24 09:30:00,53.49,53.61,53.37,53.43,488234.0,42.6864,42.7822,42.5906,42.6385,488234.0
2017-05-24 09:40:00,53.43,53.44,53.37,53.38,298741.0,42.6385,42.6465,42.5906,42.5986,298741.0
2017-05-24 09:50:00,53.39,53.4,53.29,53.31,203052.0,42.6066,42.6146,42.5268,42.5428,203052.0
2017-05-24 10:00:00,53.32,53.34,53.22,53.23,231871.0,42.5507,42.5667,42.4709,42.4789,231871.0
2017-05-24 10:10:00,53.23,53.29,53.18,53.28,234093.0,42.4789,42.5268,42.439,42.5188,234093.0
2017-05-24 10:20:00,53.27,53.32,53.21,53.29,177369.0,42.5108,42.5507,42.463,42.5268,177369.0
2017-05-24 10:30:00,53.29,53.31,53.22,53.25,123126.0,42.5268,42.5428,42.4709,42.4949,123126.0
2017-05-24 10:40:00,53.23,53.24,53.13,53.21,247999.0,42.4789,42.4869,42.3991,42.463,247999.0
2017-05-24 10:50:00,53.21,53.21,53.16,53.17,119538.0,42.463,42.463,42.4231,42.431,119538.0
2017-05-24 11:00:00,53.18,53.18,53.11,53.13,182245.0,42.439,42.439,42.3832,42.3991,182245.0
2017-05-24 11:10:00,53.13,53.13,53.09,53.12,202451.0,42.3991,42.3991,42.3672,42.3911,202451.0
2017-05-24 11:20:00,53.12,53.17,53.1,53.11,181993.0,42.3911,42.431,42.3752,42.3832,181993.0
2017-05-24 11:30:00,53.12,53.18,53.11,53.15,213940.0,42.3911,42.439,42.3832,42.4151,213940.0
2017-05-24 11:40:00,53.15,53.18,53.13,53.15,129114.0,42.4151,42.439,42.3991,42.4151,129114.0
2017-05-24 11:50:00,53.14,53.15,53.0,53.05,287828.0,42.4071,42.4151,42.2954,42.3353,287828.0
2017-05-24 12:00:00,53.04,53.07,53.0,53.02,153957.0,42.3273,42.3512,42.2954,42.3113,153957.0
2017-05-24 12:10:00,53.02,53.07,53.01,53.05,180002.0,42.3113,42.3512,42.3034,42.3353,180002.0
2017-05-24 12:20:00,53.05,53.13,53.05,53.11,131229.0,42.3353,42.3991,42.3353,42.3832,131229.0
2017-05-24 12:30:00,53.11,53.11,53.07,53.1,182872.0,42.3832,42.3832,42.3512,42.3752,182872.0
2017-05-24 12:40:00,53.09,53.1,53.02,53.02,103342.0,42.3672,42.3752,42.3113,42.3113,103342.0
2017-05-24 12:50:00,53.03,53.06,53.02,53.05,141444.0,42.3193,42.3433,42.3113,42.3353,141444.0
2017-05-24 13:00:00,53.05,53.05,52.99,53.03,272626.0,42.3353,42.3353,42.2874,42.3193,272626.0
2017-05-24 13:10:00,53.03,53.07,53.02,53.04,91483.0,42.3193,42.3512,42.3113,42.3273,91483.0
2017-05-24 13:20:00,53.05,53.07,53.02,53.05,124879.0,42.3353,42.3512,42.3113,42.3353,124879.0
2017-05-24 13:30:00,53.05,53.07,53.0,53.02,270446.0,42.3353,42.3512,42.2954,42.3113,270446.0
2017-05-24 13:40:00,53.03,53.04,52.99,53.0,152841.0,42.3193,42.3273,42.2874,42.2954,152841.0
2017-05-24 13:50:00,53.0,53.01,52.97,52.98,170270.0,42.2954,42.3034,42.2714,42.2794,170270.0
2017-05-24 14:00:00,52.98,53.07,52.8,52.88,453835.0,42.2794,42.3512,42.1358,42.1996,453835.0
2017-05-24 14:10:00,52.87,53.02,52.86,52.93,261543.0,42.1916,42.3113,42.1836,42.2395,261543.0
2017-05-24 14:20:00,52.93,52.99,52.86,52.99,295971.0,42.2395,42.2874,42.1836,42.2874,295971.0
2017-05-24 14:30:00,52.99,53.01,52.95,52.97,149317.0,42.2874,42.3034,42.2555,42.2714,149317.0
2017-05-24 14:40:00,52.97,52.98,52.92,52.95,182098.0,42.2714,42.2794,42.2315,42.2555,182098.0
2017-05-24 14:50:00,52.95,52.97,52.92,52.95,130798.0,42.2555,42.2714,42.2315,42.2555,130798.0
2017-05-24 15:00:00,52.96,52.97,52.86,52.9,224049.0,42.2635,42.2714,42.1836,42.2156,224049.0
2017-05-24 15:10:00,52.9,52.97,52.89,52.92,254714.0,42.2156,42.2714,42.2076,42.2315,254714.0
2017-05-24 15:20:00,52.92,52.96,52.9,52.96,248997.0,42.2315,42.2635,42.2156,42.2635,248997.0
2017-05-24 15:30:00,52.96,53.0,52.95,52.99,267171.0,42.2635,42.2954,42.2555,42.2874,267171.0
2017-05-24 15:40:00,52.99,53.15,52.98,53.14,768255.0,42.2874,42.4151,42.2794,42.4071,768255.0
2017-05-24 15:50:00,53.15,53.18,53.07,53.08,1123380.0,42.4151,42.439,42.3512,42.3592,1123380.0
2017-05-25 09:30:00,53.25,53.25,52.93,52.98,431236.0,42.4949,42.4949,42.2395,42.2794,431236.0
2017-05-25 09:40:00,52.98,53.07,52.97,53.04,356885.0,42.2794,42.3512,42.2714,42.3273,356885.0
2017-05-25 09:50:00,53.04,53.21,53.03,53.19,645357.0,42.3273,42.463,42.3193,42.447,645357.0
2017-05-25 10:00:00,53.19,53.19,53.05,53.07,505665.0,42.447,42.447,42.3353,42.3512,505665.0
2017-05-25 10:10:00,53.08,53.17,53.03,53.06,317051.0,42.3592,42.431,42.3193,42.3433,317051.0
2017-05-25 10:20:00,53.06,53.09,52.99,53.01,479254.0,42.3433,42.3672,42.2874,42.3034,479254.0
2017-05-25 10:30:00,53.02,53.1,53.0,53.07,483563.0,42.3113,42.3752,42.2954,42.3512,483563.0
2017-05-25 10:40:00,53.08,53.1,53.0,53.01,299110.0,42.3592,42.3752,42.2954,42.3034,299110.0
2017-05-25 10:50:00,53.01,53.02,52.88,52.89,265354.0,42.3034,42.3113,42.1996,42.2076,265354.0
2017-05-25 11:00:00,52.89,52.95,52.86,52.94,324806.0,42.2076,42.2555,42.1836,42.2475,324806.0
2017-05-25 11:10:00,52.94,52.98,52.86,52.93,255916.0,42.2475,42.2794,42.1836,42.2395,255916.0
2017-05-25 11:20:00,52.93,52.95,52.85,52.86,306305.0,42.2395,42.2555,42.1757,42.1836,306305.0
2017-05-25 11:30:00,52.87,52.88,52.72,52.75,277885.0,42.1916,42.1996,42.0719,42.0959,277885.0
2017-05-25 11:40:00,52.76,52.76,52.7,52.74,244764.0,42.1038,42.1038,42.056,42.0879,244764.0
2017-05-25 11:50:00,52.73,52.75,52.68,52.71,210822.0,42.0799,42.0959,42.04,42.0639,210822.0
2017-05-25 12:00:00,52.71,52.72,52.63,52.68,514322.0,42.0639,42.0719,42.0001,42.04,514322.0
2017-05-25 12:10:00,52.69,52.7,52.57,52.59,378650.0,42.048,42.056,41.9522,41.9682,378650.0
2017-05-25 12:20:00,52.58,52.75,52.58,52.73,401470.0,41.9602,42.0959,41.9602,42.0799,401470.0
2017-05-25 12:30:00,52.72,52.87,52.7,52.84,174391.0,42.0719,42.1916,42.056,42.1677,174391.0
2017-05-25 12:40:00,52.84,52.85,52.76,52.79,160633.0,42.1677,42.1757,42.1038,42.1278,160633.0
2017-05-25 12:50:00,52.79,52.8,52.74,52.78,218735.0,42.1278,42.1358,42.0879,42.1198,218735.0
2017-05-25 13:00:00,52.78,52.78,52.71,52.71,341096.0,42.1198,42.1198,42.0639,42.0639,341096.0
2017-05-25 13:10:00,52.71,52.72,52.68,52.7,208867.0,42.0639,42.0719,42.04,42.056,208867.0
2017-05-25 13:20:00,52.71,52.74,52.67,52.69,202071.0,42.0639,42.0879,42.032,42.048,202071.0
2017-05-25 13:30:00,52.69,52.69,52.63,52.66,134004.0,42.048,42.048,42.0001,42.024,134004.0
2017-05-25 13:40:00,52.66,52.68,52.62,52.63,201461.0,42.024,42.04,41.9921,42.0001,201461.0
2017-05-25 13:50:00,52.63,52.69,52.62,52.68,233370.0,42.0001,42.048,41.9921,42.04,233370.0
2017-05-25 14:00:00,52.69,52.69,52.61,52.63,283648.0,42.048,42.048,41.9841,42.0001,283648.0
2017-05-25 14:10:00,52.63,52.68,52.59,52.6,219811.0,42.0001,42.04,41.9682,41.9762,219811.0
2017-05-25 14:20:00,52.6,52.69,52.59,52.6,277491.0,41.9762,42.048,41.9682,41.9762,277491.0
2017-05-25 14:30:00,52.61,52.68,52.59,52.67,240329.0,41.9841,42.04,41.9682,42.032,240329.0
2017-05-25 14:40:00,52.66,52.78,52.63,52.75,672171.0,42.024,42.1198,42.0001,42.0959,672171.0
2017-05-25 14:50:00,52.75,52.78,52.73,52.74,265598.0,42.0959,42.1198,42.0799,42.0879,265598.0
2017-05-25 15:00:00,52.74,52.75,52.68,52.69,319235.0,42.0879,42.0959,42.04,42.048,319235.0
2017-05-25 15:10:00,52.69,52.7,52.61,52.61,471920.0,42.048,42.056,41.9841,41.9841,471920.0
2017-05-25 15:20:00,52.62,52.67,52.6,52.61,346462.0,41.9921,42.032,41.9762,41.9841,346462.0
2017-05-25 15:30:00,52.62,52.75,52.6,52.73,684811.0,41.9921,42.0959,41.9762,42.0799,684811.0
2017-05-25 15:40:00,52.73,52.85,52.72,52.81,692233.0,42.0799,42.1757,42.0719,42.1437,692233.0
2017-05-25 15:50:00,52.8,52.84,52.73,52.78,1528007.0,42.1358,42.1677,42.0799,42.1198,1528007.0
2017-05-26 09:30:00,52.63,52.65,52.44,52.47,1053164.0,42.0001,42.0161,41.8485,41.8724,1053164.0
2017-05-26 09:40:00,52.47,52.61,52.44,52.59,720292.0,41.8724,41.9841,41.8485,41.9682,720292.0
2017-05-26 09:50:00,52.59,52.73,52.59,52.7,379899.0,41.9682,42.0799,41.9682,42.056,379899.0
2017-05-26 10:00:00,52.7,52.7,52.61,52.66,337514.0,42.056,42.056,41.9841,42.024,337514.0
2017-05-26 10:10:00,52.66,52.74,52.65,52.71,207161.0,42.024,42.0879,42.0161,42.0639,207161.0
2017-05-26 10:20:00,52.71,52.74,52.67,52.71,201426.0,42.0639,42.0879,42.032,42.0639,201426.0
2017-05-26 10:30:00,52.71,52.79,52.7,52.79,279767.0,42.0639,42.1278,42.056,42.1278,279767.0
2017-05-26 10:40:00,52.79,52.81,52.67,52.69,235762.0,42.1278,42.1437,42.032,42.048,235762.0
2017-05-26 10:50:00,52.69,52.69,52.59,52.59,187866.0,42.048,42.048,41.9682,41.9682,187866.0
2017-05-26 11:00:00,52.59,52.72,52.57,52.69,307481.0,41.9682,42.0719,41.9522,42.048,307481.0
2017-05-26 11:10:00,52.69,52.73,52.64,52.65,180837.0,42.048,42.0799,42.0081,42.0161,180837.0
2017-05-26 11:20:00,52.65,52.73,52.64,52.73,181076.0,42.0161,42.0799,42.0081,42.0799,181076.0
2017-05-26 11:30:00,52.72,52.77,52.61,52.62,193229.0,42.0719,42.1118,41.9841,41.9921,193229.0
2017-05-26 11:40:00,52.62,52.66,52.6,52.65,114807.0,41.9921,42.024,41.9762,42.0161,114807.0
2017-05-26 11:50:00,52.65,52.66,52.59,52.6,134449.0,42.0161,42.024,41.9682,41.9762,134449.0
2017-05-26 12:00:00,52.61,52.63,52.57,52.62,249981.0,41.9841,42.0001,41.9522,41.9921,249981.0
2017-05-26 12:10:00,52.62,52.68,52.61,52.65,223793.0,41.9921,42.04,41.9841,42.0161,223793.0
2017-05-26 12:20:00,52.66,52.68,52.63,52.67,175866.0,42.024,42.04,42.0001,42.032,175866.0
2017-05-26 12:30:00,52.67,52.68,52.63,52.66,222138.0,42.032,42.04,42.0001,42.024,222138.0
2017-05-26 12:40:00,52.66,52.71,52.65,52.69,155992.0,42.024,42.0639,42.0161,42.048,155992.0
2017-05-26 12:50:00,52.69,52.7,52.61,52.62,159967.0,42.048,42.056,41.9841,41.9921,159967.0
2017-05-26 13:00:00,52.61,52.62,52.58,52.62,281208.0,41.9841,41.9921,41.9602,41.9921,281208.0
2017-05-26 13:10:00,52.62,52.62,52.57,52.59,290752.0,41.9921,41.9921,41.9522,41.9682,290752.0
2017-05-26 13:20:00,52.59,52.6,52.54,52.55,179914.0,41.9682,41.9762,41.9283,41.9363,179914.0
2017-05-26 13:30:00,52.55,52.57,52.54,52.54,155670.0,41.9363,41.9522,41.9283,41.9283,155670.0
2017-05-26 13:40:00,52.54,52.57,52.5,52.51,428465.0,41.9283,41.9522,41.8964,41.9043,428465.0
2017-05-26 13:50:00,52.52,52.52,52.49,52.5,422917.0,41.9123,41.9123,41.8884,41.8964,422917.0
2017-05-26 14:00:00,52.5,52.58,52.49,52.58,206643.0,41.8964,41.9602,41.8884,41.9602,206643.0
2017-05-26 14:10:00,52.58,52.61,52.57,52.59,214886.0,41.9602,41.9841,41.9522,41.9682,214886.0
2017-05-26 14:20:00,52.58,52.59,52.52,52.53,281741.0,41.9602,41.9682,41.9123,41.9203,281741.0
2017-05-26 14:30:00,52.52,52.52,52.49,52.5,254812.0,41.9123,41.9123,41.8884,41.8964,254812.0
2017-05-26 14:40:00,52.5,52.52,52.49,52.49,279334.0,41.8964,41.9123,41.8884,41.8884,279334.0
2017-05-26 14:50:00,52.49,52.52,52.48,52.5,407082.0,41.8884,41.9123,41.8804,41.8964,407082.0
2017-05-26 15:00:00,52.5,52.58,52.47,52.49,353246.0,41.8964,41.9602,41.8724,41.8884,353246.0
2017-05-26 15:10:00,52.49,52.52,52.46,52.47,271510.0,41.8884,41.9123,41.8644,41.8724,271510.0
2017-05-26 15:20:00,52.48,52.5,52.45,52.45,308988.0,41.8804,41.8964,41.8565,41.8565,308988.0
2017-05-26 15:30:00,52.45,52.49,52.44,52.46,584427.0,41.8565,41.8884,41.8485,41.8644,584427.0
2017-05-26 15:40:00,52.47,52.47,52.41,52.41,536289.0,41.8724,41.8724,41.8245,41.8245,536289.0
2017-05-26 15:50:00,52.41,52.43,52.37,52.41,1221236.0,41.8245,41.8405,41.7926,41.8245,1221236.0
2017-05-30 09:30:00,52.16,52.23,52.07,52.13,671583.0,41.625,41.6809,41.5532,41.6011,671583.0
2017-05-30 09:40:00,52.13,52.27,52.05,52.18,536643.0,41.6011,41.7128,41.5372,41.641,536643.0
2017-05-30 09:50:00,52.19,52.23,52.12,52.2,382359.0,41.649,41.6809,41.5931,41.657,382359.0
2017-05-30 10:00:00,52.2,52.2,52.07,52.1,491491.0,41.657,41.657,41.5532,41.5771,491491.0
2017-05-30 10:10:00,52.1,52.1,51.98,52.0,448734.0,41.5771,41.5771,41.4814,41.4973,448734.0
2017-05-30 10:20:00,51.99,52.03,51.9,51.97,470596.0,41.4894,41.5213,41.4175,41.4734,470596.0
2017-05-30 10:30:00,51.97,51.98,51.91,51.96,601682.0,41.4734,41.4814,41.4255,41.4654,601682.0
2017-05-30 10:40:00,51.95,52.01,51.92,51.98,384053.0,41.4574,41.5053,41.4335,41.4814,384053.0
2017-05-30 10:50:00,51.99,52.07,51.99,52.05,478050.0,41.4894,41.5532,41.4894,41.5372,478050.0
2017-05-30 11:00:00,52.05,52.27,52.04,52.26,471534.0,41.5372,41.7128,41.5293,41.7048,471534.0
2017-05-30 11:10:00,52.26,52.36,52.22,52.35,326954.0,41.7048,41.7846,41.6729,41.7767,326954.0
2017-05-30 11:20:00,52.35,52.37,52.28,52.3,352942.0,41.7767,41.7926,41.7208,41.7368,352942.0
2017-05-30 11:30:00,52.29,52.44,52.29,52.43,230113.0,41.7288,41.8485,41.7288,41.8405,230113.0
2017-05-30 11:40:00,52.42,52.44,52.33,52.44,304405.0,41.8325,41.8485,41.7607,41.8485,304405.0
2017-05-30 11:50:00,52.43,52.5,52.37,52.4,337621.0,41.8405,41.8964,41.7926,41.8166,337621.0
2017-05-30 12:00:00,52.41,52.47,52.37,52.4,149518.0,41.8245,41.8724,41.7926,41.8166,149518.0
2017-05-30 12:10:00,52.39,52.42,52.34,52.42,319530.0,41.8086,41.8325,41.7687,41.8325,319530.0
2017-05-30 12:20:00,52.42,52.46,52.4,52.43,315460.0,41.8325,41.8644,41.8166,41.8405,315460.0
2017-05-30 12:30:00,52.42,52.47,52.39,52.41,284616.0,41.8325,41.8724,41.8086,41.8245,284616.0
2017-05-30 12:40:00,52.4,52.42,52.37,52.39,482940.0,41.8166,41.8325,41.7926,41.8086,482940.0
2017-05-30 12:50:00,52.39,52.45,52.35,52.38,311025.0,41.8086,41.8565,41.7767,41.8006,311025.0
2017-05-30 13:00:00,52.38,52.38,52.31,52.31,217752.0,41.8006,41.8006,41.7447,41.7447,217752.0
2017-05-30 13:10:00,52.32,52.34,52.31,52.31,133289.0,41.7527,41.7687,41.7447,41.7447,133289.0
2017-05-30 13:20:00,52.32,52.32,52.26,52.29,260079.0,41.7527,41.7527,41.7048,41.7288,260079.0
2017-05-30 13:30:00,52.29,52.32,52.27,52.32,277884.0,41.7288,41.7527,41.7128,41.7527,277884.0
2017-05-30 13:40:00,52.31,52.33,52.28,52.29,315372.0,41.7447,41.7607,41.7208,41.7288,315372.0
2017-05-30 13:50:00,52.29,52.36,52.28,52.35,253313.0,41.7288,41.7846,41.7208,41.7767,253313.0
2017-05-30 14:00:00,52.36,52.36,52.26,52.27,617693.0,41.7846,41.7846,41.7048,41.7128,617693.0
2017-05-30 14:10:00,52.26,52.26,52.13,52.13,204458.0,41.7048,41.7048,41.6011,41.6011,204458.0
2017-05-30 14:20:00,52.14,52.15,52.06,52.1,613055.0,41.6091,41.617,41.5452,41.5771,613055.0
2017-05-30 14:30:00,52.09,52.11,52.02,52.04,415933.0,41.5692,41.5851,41.5133,41.5293,415933.0
2017-05-30 14:40:00,52.04,52.09,52.02,52.02,457108.0,41.5293,41.5692,41.5133,41.5133,457108.0
2017-05-30 14:50:00,52.02,52.09,52.01,52.04,423985.0,41.5133,41.5692,41.5053,41.5293,423985.0
2017-05-30 15:00:00,52.04,52.13,52.02,52.09,535105.0,41.5293,41.6011,41.5133,41.5692,535105.0
2017-05-30 15:10:00,52.1,52.12,52.09,52.1,273364.0,41.5771,41.5931,41.5692,41.5771,273364.0
2017-05-30 15:20:00,52.11,52.13,52.08,52.1,252902.0,41.5851,41.6011,41.5612,41.5771,252902.0
2017-05-30 15:30:00,52.11,52.12,52.03,52.05,491495.0,41.5851,41.5931,41.5213,41.5372,491495.0
2017-05-30 15:40:00,52.05,52.15,52.05,52.13,711856.0,41.5372,41.617,41.5372,41.6011,711856.0
2017-05-30 15:50:00,52.13,52.17,52.07,52.15,1276208.0,41.6011,41.633,41.5532,41.617,1276208.0
2017-05-31 09:30:00,52.2,52.25,51.74,51.79,782977.0,41.657,41.6969,41.2899,41.3298,782977.0
2017-05-31 09:40:00,51.79,51.81,51.47,51.49,843764.0,41.3298,41.3457,41.0744,41.0904,843764.0
2017-05-31 09:50:00,51.5,51.57,51.36,51.5,1047408.0,41.0983,41.1542,40.9866,41.0983,1047408.0
2017-05-31 10:00:00,51.51,51.57,51.3,51.37,931119.0,41.1063,41.1542,40.9387,40.9946,931119.0
2017-05-31 10:10:00,51.38,51.52,51.3,51.45,711405.0,41.0026,41.1143,40.9387,41.0584,711405.0
2017-05-31 10:20:00,51.46,51.54,51.39,51.47,532209.0,41.0664,41.1303,41.0105,41.0744,532209.0
2017-05-31 10:30:00,51.47,51.59,51.43,51.47,661884.0,41.0744,41.1702,41.0425,41.0744,661884.0
2017-05-31 10:40:00,51.48,51.49,51.31,51.46,625100.0,41.0824,41.0904,40.9467,41.0664,625100.0
2017-05-31 10:50:00,51.47,51.53,51.39,51.48,775930.0,41.0744,41.1223,41.0105,41.0824,775930.0
2017-05-31 11:00:00,51.48,51.51,51.35,51.36,567409.0,41.0824,41.1063,40.9786,40.9866,567409.0
2017-05-31 11:10:00,51.37,51.38,51.13,51.2,829546.0,40.9946,41.0026,40.8031,40.8589,829546.0
2017-05-31 11:20:00,51.2,51.33,51.15,51.21,768002.0,40.8589,40.9627,40.819,40.8669,768002.0
2017-05-31 11:30:00,51.21,51.25,51.02,51.05,781608.0,40.8669,40.8988,40.7153,40.7392,781608.0
2017-05-31 11:40:00,51.06,51.18,51.02,51.18,685734.0,40.7472,40.843,40.7153,40.843,685734.0
2017-05-31 11:50:00,51.18,51.2,51.09,51.18,530751.0,40.843,40.8589,40.7711,40.843,530751.0
2017-05-31 12:00:00,51.18,51.28,51.17,51.24,370185.0,40.843,40.9228,40.835,40.8908,370185.0
2017-05-31 12:10:00,51.24,51.25,51.11,51.15,368842.0,40.8908,40.8988,40.7871,40.819,368842.0
2017-05-31 12:20:00,51.15,51.2,51.08,51.14,504002.0,40.819,40.8589,40.7632,40.811,504002.0
2017-05-31 12:30:00,51.14,51.2,51.13,51.19,392567.0,40.811,40.8589,40.8031,40.8509,392567.0
2017-05-31 12:40:00,51.19,51.22,51.12,51.15,509404.0,40.8509,40.8749,40.7951,40.819,509404.0
2017-05-31 12:50:00,51.15,51.19,51.11,51.15,220549.0,40.819,40.8509,40.7871,40.819,220549.0
2017-05-31 13:00:00,51.15,51.18,51.13,51.17,161971.0,40.819,40.843,40.8031,40.835,161971.0
2017-05-31 13:10:00,51.17,51.23,51.14,51.2,247783.0,40.835,40.8829,40.811,40.8589,247783.0
2017-05-31 13:20:00,51.2,51.22,51.12,51.15,262416.0,40.8589,40.8749,40.7951,40.819,262416.0
2017-05-31 13:30:00,51.15,51.2,51.14,51.15,342820.0,40.819,40.8589,40.811,40.819,342820.0
2017-05-31 13:40:00,51.15,51.16,51.03,51.09,390589.0,40.819,40.827,40.7233,40.7711,390589.0
2017-05-31 13:50:00,51.09,51.15,51.06,51.1,331602.0,40.7711,40.819,40.7472,40.7791,331602.0
2017-05-31 14:00:00,51.11,51.13,51.04,51.1,358073.0,40.7871,40.8031,40.7312,40.7791,358073.0
2017-05-31 14:10:00,51.1,51.13,51.02,51.11,478732.0,40.7791,40.8031,40.7153,40.7871,478732.0
2017-05-31 14:20:00,51.11,51.17,51.09,51.13,398594.0,40.7871,40.835,40.7711,40.8031,398594.0
2017-05-31 14:30:00,51.13,51.14,51.06,51.06,499217.0,40.8031,40.811,40.7472,40.7472,499217.0
2017-05-31 14:40:00,51.07,51.08,50.95,50.99,961910.0,40.7552,40.7632,40.6594,40.6913,961910.0
2017-05-31 14:50:00,51.0,51.0,50.83,50.85,560568.0,40.6993,40.6993,40.5637,40.5796,560568.0
2017-05-31 15:00:00,50.85,50.95,50.84,50.89,748771.0,40.5796,40.6594,40.5716,40.6115,748771.0
2017-05-31 15:10:00,50.89,50.96,50.88,50.94,633195.0,40.6115,40.6674,40.6036,40.6514,633195.0
2017-05-31 15:20:00,50.95,51.05,50.91,51.05,1060078.0,40.6594,40.7392,40.6275,40.7392,1060078.0
2017-05-31 15:30:00,51.05,51.08,51.03,51.06,832189.0,40.7392,40.7632,40.7233,40.7472,832189.0
2017-05-31 15:40:00,51.06,51.16,51.05,51.16,1173567.0,40.7472,40.827,40.7392,40.827,1173567.0
2017-05-31 15:50:00,51.16,51.18,51.14,51.15,1857091.0,40.827,40.843,40.811,40.819,1857091.0
2017-06-01 09:30:00,51.53,51.55,51.1,51.12,943647.0,41.1223,41.1382,40.7791,40.7951,943647.0
2017-06-01 09:40:00,51.12,51.3,51.06,51.26,825694.0,40.7951,40.9387,40.7472,40.9068,825694.0
2017-06-01 09:50:00,51.26,51.27,51.1,51.18,680647.0,40.9068,40.9148,40.7791,40.843,680647.0
2017-06-01 10:00:00,51.18,51.28,51.11,51.23,720082.0,40.843,40.9228,40.7871,40.8829,720082.0
2017-06-01 10:10:00,51.23,51.57,51.22,51.57,702646.0,40.8829,41.1542,40.8749,41.1542,702646.0
2017-06-01 10:20:00,51.57,51.62,51.47,51.57,623568.0,41.1542,41.1941,41.0744,41.1542,623568.0
2017-06-01 10:30:00,51.56,51.57,51.37,51.4,338893.0,41.1462,41.1542,40.9946,41.0185,338893.0
2017-06-01 10:40:00,51.4,51.41,51.29,51.29,391821.0,41.0185,41.0265,40.9307,40.9307,391821.0
2017-06-01 10:50:00,51.29,51.41,51.23,51.39,412812.0,40.9307,41.0265,40.8829,41.0105,412812.0
2017-06-01 11:00:00,51.39,51.44,51.3,51.35,337718.0,41.0105,41.0505,40.9387,40.9786,337718.0
2017-06-01 11:10:00,51.35,51.46,51.34,51.39,356933.0,40.9786,41.0664,40.9706,41.0105,356933.0
2017-06-01 11:20:00,51.39,51.43,51.36,51.36,336777.0,41.0105,41.0425,40.9866,40.9866,336777.0
2017-06-01 11:30:00,51.36,51.43,51.36,51.41,232183.0,40.9866,41.0425,40.9866,41.0265,232183.0
2017-06-01 11:40:00,51.42,51.45,51.39,51.44,176779.0,41.0345,41.0584,41.0105,41.0505,176779.0
2017-06-01 11:50:00,51.44,51.55,51.43,51.51,364307.0,41.0505,41.1382,41.0425,41.1063,364307.0
2017-06-01 12:00:00,51.5,51.59,51.5,51.53,224937.0,41.0983,41.1702,41.0983,41.1223,224937.0
2017-06-01 12:10:00,51.53,51.58,51.51,51.55,172872.0,41.1223,41.1622,41.1063,41.1382,172872.0
2017-06-01 12:20:00,51.55,51.56,51.45,51.51,247828.0,41.1382,41.1462,41.0584,41.1063,247828.0
2017-06-01 12:30:00,51.51,51.57,51.49,51.56,217988.0,41.1063,41.1542,41.0904,41.1462,217988.0
2017-06-01 12:40:00,51.56,51.67,51.56,51.65,236482.0,41.1462,41.234,41.1462,41.218,236482.0
2017-06-01 12:50:00,51.65,51.73,51.64,51.73,254820.0,41.218,41.2819,41.2101,41.2819,254820.0
2017-06-01 13:00:00,51.72,51.87,51.72,51.83,353212.0,41.2739,41.3936,41.2739,41.3617,353212.0
2017-06-01 13:10:00,51.84,51.92,51.79,51.89,298818.0,41.3697,41.4335,41.3298,41.4096,298818.0
2017-06-01 13:20:00,51.89,51.97,51.89,51.94,353126.0,41.4096,41.4734,41.4096,41.4495,353126.0
2017-06-01 13:30:00,51.94,52.04,51.94,52.0,385108.0,41.4495,41.5293,41.4495,41.4973,385108.0
2017-06-01 13:40:00,52.0,52.05,51.95,52.02,429905.0,41.4973,41.5372,41.4574,41.5133,429905.0
2017-06-01 13:50:00,52.01,52.04,51.99,52.01,331603.0,41.5053,41.5293,41.4894,41.5053,331603.0
2017-06-01 14:00:00,52.01,52.1,52.0,52.1,344532.0,41.5053,41.5771,41.4973,41.5771,344532.0
2017-06-01 14:10:00,52.1,52.1,52.05,52.08,345577.0,41.5771,41.5771,41.5372,41.5612,345577.0
2017-06-01 14:20:00,52.08,52.16,52.08,52.09,519082.0,41.5612,41.625,41.5612,41.5692,519082.0
2017-06-01 14:30:00,52.09,52.17,52.07,52.13,454372.0,41.5692,41.633,41.5532,41.6011,454372.0
2017-06-01 14:40:00,52.13,52.21,52.12,52.15,444055.0,41.6011,41.6649,41.5931,41.617,444055.0
2017-06-01 14:50:00,52.16,52.2,52.1,52.1,770639.0,41.625,41.657,41.5771,41.5771,770639.0
2017-06-01 15:00:00,52.1,52.14,51.99,52.01,534896.0,41.5771,41.6091,41.4894,41.5053,534896.0
2017-06-01 15:10:00,52.0,52.09,51.96,52.05,561835.0,41.4973,41.5692,41.4654,41.5372,561835.0
2017-06-01 15:20:00,52.05,52.05,51.98,51.99,548751.0,41.5372,41.5372,41.4814,41.4894,548751.0
2017-06-01 15:30:00,51.98,52.06,51.93,51.97,740130.0,41.4814,41.5452,41.4415,41.4734,740130.0
2017-06-01 15:40:00,51.97,52.05,51.96,51.98,775974.0,41.4734,41.5372,41.4654,41.4814,775974.0
2017-06-01 15:50:00,51.98,52.11,51.97,52.08,1212901.0,41.4814,41.5851,41.4734,41.5612,1212901.0
2017-06-02 09:30:00,51.67,51.84,51.56,51.71,894494.0,41.234,41.3697,41.1462,41.2659,894494.0
2017-06-02 09:40:00,51.7,51.76,51.53,51.76,685131.0,41.2579,41.3058,41.1223,41.3058,685131.0
2017-06-02 09:50:00,51.76,51.84,51.64,51.74,744971.0,41.3058,41.3697,41.2101,41.2899,744971.0
2017-06-02 10:00:00,51.74,52.02,51.73,51.86,797433.0,41.2899,41.5133,41.2819,41.3856,797433.0
2017-06-02 10:10:00,51.87,51.99,51.83,51.84,516086.0,41.3936,41.4894,41.3617,41.3697,516086.0
2017-06-02 10:20:00,51.84,51.91,51.82,51.88,347641.0,41.3697,41.4255,41.3537,41.4016,347641.0
2017-06-02 10:30:00,51.87,52.02,51.84,52.01,331168.0,41.3936,41.5133,41.3697,41.5053,331168.0
2017-06-02 10:40:00,52.0,52.07,51.98,52.06,310999.0,41.4973,41.5532,41.4814,41.5452,310999.0
2017-06-02 10:50:00,52.07,52.2,51.98,51.99,614536.0,41.5532,41.657,41.4814,41.4894,614536.0
2017-06-02 11:00:00,51.98,52.03,51.93,51.96,627614.0,41.4814,41.5213,41.4415,41.4654,627614.0
2017-06-02 11:10:00,51.96,51.99,51.83,51.84,445094.0,41.4654,41.4894,41.3617,41.3697,445094.0
2017-06-02 11:20:00,51.85,51.92,51.79,51.9,385338.0,41.3776,41.4335,41.3298,41.4175,385338.0
2017-06-02 11:30:00,51.9,51.94,51.88,51.93,233519.0,41.4175,41.4495,41.4016,41.4415,233519.0
2017-06-02 11:40:00,51.93,52.04,51.92,52.0,283913.0,41.4415,41.5293,41.4335,41.4973,283913.0
2017-06-02 11:50:00,52.0,52.09,51.98,52.07,301226.0,41.4973,41.5692,41.4814,41.5532,301226.0
2017-06-02 12:00:00,52.07,52.07,51.98,52.03,192966.0,41.5532,41.5532,41.4814,41.5213,192966.0
2017-06-02 12:10:00,52.02,52.12,52.0,52.09,227338.0,41.5133,41.5931,41.4973,41.5692,227338.0
2017-06-02 12:20:00,52.1,52.15,52.08,52.13,300496.0,41.5771,41.617,41.5612,41.6011,300496.0
2017-06-02 12:30:00,52.13,52.14,52.06,52.12,253464.0,41.6011,41.6091,41.5452,41.5931,253464.0
2017-06-02 12:40:00,52.11,52.13,52.08,52.13,209995.0,41.5851,41.6011,41.5612,41.6011,209995.0
2017-06-02 12:50:00,52.14,52.15,52.1,52.1,192311.0,41.6091,41.617,41.5771,41.5771,192311.0
2017-06-02 13:00:00,52.11,52.12,52.08,52.1,168631.0,41.5851,41.5931,41.5612,41.5771,168631.0
2017-06-02 13:10:00,52.1,52.14,52.1,52.1,123547.0,41.5771,41.6091,41.5771,41.5771,123547.0
2017-06-02 13:20:00,52.11,52.14,52.09,52.13,165433.0,41.5851,41.6091,41.5692,41.6011,165433.0
2017-06-02 13:30:00,52.12,52.21,52.11,52.19,307789.0,41.5931,41.6649,41.5851,41.649,307789.0
2017-06-02 13:40:00,52.18,52.24,52.12,52.14,192549.0,41.641,41.6889,41.5931,41.6091,192549.0
2017-06-02 13:50:00,52.14,52.19,52.12,52.18,151792.0,41.6091,41.649,41.5931,41.641,151792.0
2017-06-02 14:00:00,52.17,52.2,52.15,52.19,229508.0,41.633,41.657,41.617,41.649,229508.0
2017-06-02 14:10:00,52.19,52.22,52.15,52.21,260809.0,41.649,41.6729,41.617,41.6649,260809.0
2017-06-02 14:20:00,52.21,52.21,52.05,52.07,244500.0,41.6649,41.6649,41.5372,41.5532,244500.0
2017-06-02 14:30:00,52.06,52.11,52.02,52.02,364104.0,41.5452,41.5851,41.5133,41.5133,364104.0
2017-06-02 14:40:00,52.02,52.02,51.95,51.98,303754.0,41.5133,41.5133,41.4574,41.4814,303754.0
2017-06-02 14:50:00,51.98,52.03,51.97,52.01,334361.0,41.4814,41.5213,41.4734,41.5053,334361.0
2017-06-02 15:00:00,52.01,52.05,51.98,51.98,254801.0,41.5053,41.5372,41.4814,41.4814,254801.0
2017-06-02 15:10:00,51.98,52.01,51.96,51.97,253816.0,41.4814,41.5053,41.4654,41.4734,253816.0
2017-06-02 15:20:00,51.97,51.98,51.9,51.91,276308.0,41.4734,41.4814,41.4175,41.4255,276308.0
2017-06-02 15:30:00,51.91,51.96,51.87,51.91,486552.0,41.4255,41.4654,41.3936,41.4255,486552.0
2017-06-02 15:40:00,51.91,51.92,51.75,51.77,601743.0,41.4255,41.4335,41.2978,41.3138,601743.0
2017-06-02 15:50:00,51.77,51.8,51.62,51.74,2454636.0,41.3138,41.3377,41.1941,41.2899,2454636.0
2017-06-05 09:30:00,51.71,51.99,51.66,51.95,945696.0,41.2659,41.4894,41.226,41.4574,945696.0
2017-06-05 09:40:00,51.95,51.95,51.8,51.86,644891.0,41.4574,41.4574,41.3377,41.3856,644891.0
2017-06-05 09:50:00,51.86,51.96,51.84,51.95,341967.0,41.3856,41.4654,41.3697,41.4574,341967.0
2017-06-05 10:00:00,51.94,52.05,51.91,52.0,571431.0,41.4495,41.5372,41.4255,41.4973,571431.0
2017-06-05 10:10:00,52.01,52.01,51.9,51.91,406271.0,41.5053,41.5053,41.4175,41.4255,406271.0
2017-06-05 10:20:00,51.91,52.04,51.89,52.01,378787.0,41.4255,41.5293,41.4096,41.5053,378787.0
2017-06-05 10:30:00,52.01,52.04,51.97,52.0,341617.0,41.5053,41.5293,41.4734,41.4973,341617.0
2017-06-05 10:40:00,52.0,52.12,51.99,52.12,445510.0,41.4973,41.5931,41.4894,41.5931,445510.0
2017-06-05 10:50:00,52.12,52.14,52.1,52.11,487966.0,41.5931,41.6091,41.5771,41.5851,487966.0
2017-06-05 11:00:00,52.11,52.15,52.0,52.13,590914.0,41.5851,41.617,41.4973,41.6011,590914.0
2017-06-05 11:10:00,52.12,52.18,52.1,52.13,210771.0,41.5931,41.641,41.5771,41.6011,210771.0
2017-06-05 11:20:00,52.13,52.14,52.07,52.08,235248.0,41.6011,41.6091,41.5532,41.5612,235248.0
2017-06-05 11:30:00,52.08,52.11,52.05,52.06,236515.0,41.5612,41.5851,41.5372,41.5452,236515.0
2017-06-05 11:40:00,52.07,52.08,51.96,51.98,213208.0,41.5532,41.5612,41.4654,41.4814,213208.0
2017-06-05 11:50:00,51.98,52.08,51.97,52.07,281094.0,41.4814,41.5612,41.4734,41.5532,281094.0
2017-06-05 12:00:00,52.08,52.15,52.05,52.09,200832.0,41.5612,41.617,41.5372,41.5692,200832.0
2017-06-05 12:10:00,52.09,52.1,52.02,52.03,174643.0,41.5692,41.5771,41.5133,41.5213,174643.0
2017-06-05 12:20:00,52.04,52.06,52.01,52.05,188454.0,41.5293,41.5452,41.5053,41.5372,188454.0
2017-06-05 12:30:00,52.04,52.07,52.02,52.03,169384.0,41.5293,41.5532,41.5133,41.5213,169384.0
2017-06-05 12:40:00,52.02,52.05,52.01,52.02,156687.0,41.5133,41.5372,41.5053,41.5133,156687.0
2017-06-05 12:50:00,52.02,52.11,52.0,52.1,175185.0,41.5133,41.5851,41.4973,41.5771,175185.0
2017-06-05 13:00:00,52.1,52.14,52.09,52.11,216232.0,41.5771,41.6091,41.5692,41.5851,216232.0
2017-06-05 13:10:00,52.11,52.13,52.06,52.07,120213.0,41.5851,41.6011,41.5452,41.5532,120213.0
2017-06-05 13:20:00,52.07,52.07,52.02,52.03,115545.0,41.5532,41.5532,41.5133,41.5213,115545.0
2017-06-05 13:30:00,52.03,52.05,51.95,51.97,161553.0,41.5213,41.5372,41.4574,41.4734,161553.0
2017-06-05 13:40:00,51.96,51.97,51.92,51.93,166096.0,41.4654,41.4734,41.4335,41.4415,166096.0
2017-06-05 13:50:00,51.93,51.95,51.9,51.91,174102.0,41.4415,41.4574,41.4175,41.4255,174102.0
2017-06-05 14:00:00,51.91,51.94,51.9,51.94,142755.0,41.4255,41.4495,41.4175,41.4495,142755.0
2017-06-05 14:10:00,51.94,51.94,51.89,51.9,182429.0,41.4495,41.4495,41.4096,41.4175,182429.0
2017-06-05 14:20:00,51.9,51.96,51.88,51.96,162336.0,41.4175,41.4654,41.4016,41.4654,162336.0
2017-06-05 14:30:00,51.96,51.98,51.93,51.97,173936.0,41.4654,41.4814,41.4415,41.4734,173936.0
2017-06-05 14:40:00,51.97,52.01,51.94,52.0,132176.0,41.4734,41.5053,41.4495,41.4973,132176.0
2017-06-05 14:50:00,52.01,52.03,51.96,52.0,188959.0,41.5053,41.5213,41.4654,41.4973,188959.0
2017-06-05 15:00:00,51.99,52.0,51.91,51.91,226510.0,41.4894,41.4973,41.4255,41.4255,226510.0
2017-06-05 15:10:00,51.91,51.94,51.9,51.91,238824.0,41.4255,41.4495,41.4175,41.4255,238824.0
2017-06-05 15:20:00,51.9,51.9,51.85,51.89,348040.0,41.4175,41.4175,41.3776,41.4096,348040.0
2017-06-05 15:30:00,51.9,51.9,51.83,51.85,314876.0,41.4175,41.4175,41.3617,41.3776,314876.0
2017-06-05 15:40:00,51.85,51.86,51.76,51.76,468382.0,41.3776,41.3856,41.3058,41.3058,468382.0
2017-06-05 15:50:00,51.77,51.78,51.71,51.73,895258.0,41.3138,41.3218,41.2659,41.2819,895258.0
2017-06-06 09:30:00,51.33,51.53,51.24,51.28,590385.0,40.9627,41.1223,40.8908,40.9228,590385.0
2017-06-06 09:40:00,51.28,51.35,51.25,51.35,378324.0,40.9228,40.9786,40.8988,40.9786,378324.0
2017-06-06 09:50:00,51.35,51.54,51.32,51.51,307837.0,40.9786,41.1303,40.9547,41.1063,307837.0
2017-06-06 10:00:00,51.51,51.57,51.47,51.49,429937.0,41.1063,41.1542,41.0744,41.0904,429937.0
2017-06-06 10:10:00,51.5,51.82,51.49,51.81,612887.0,41.0983,41.3537,41.0904,41.3457,612887.0
2017-06-06 10:20:00,51.81,51.88,51.79,51.86,423223.0,41.3457,41.4016,41.3298,41.3856,423223.0
2017-06-06 10:30:00,51.86,51.86,51.56,51.57,478573.0,41.3856,41.3856,41.1462,41.1542,478573.0
2017-06-06 10:40:00,51.58,51.75,51.57,51.74,475869.0,41.1622,41.2978,41.1542,41.2899,475869.0
2017-06-06 10:50:00,51.73,51.73,51.67,51.7,444481.0,41.2819,41.2819,41.234,41.2579,444481.0
2017-06-06 11:00:00,51.7,51.71,51.59,51.64,312436.0,41.2579,41.2659,41.1702,41.2101,312436.0
2017-06-06 11:10:00,51.65,51.7,51.61,51.7,423123.0,41.218,41.2579,41.1861,41.2579,423123.0
2017-06-06 11:20:00,51.7,51.74,51.69,51.7,366663.0,41.2579,41.2899,41.25,41.2579,366663.0
2017-06-06 11:30:00,51.7,51.8,51.68,51.78,494772.0,41.2579,41.3377,41.242,41.3218,494772.0
2017-06-06 11:40:00,51.78,51.85,51.76,51.76,285682.0,41.3218,41.3776,41.3058,41.3058,285682.0
2017-06-06 11:50:00,51.76,51.78,51.73,51.74,159694.0,41.3058,41.3218,41.2819,41.2899,159694.0
2017-06-06 12:00:00,51.73,51.84,51.73,51.78,222434.0,41.2819,41.3697,41.2819,41.3218,222434.0
2017-06-06 12:10:00,51.79,51.84,51.76,51.78,210046.0,41.3298,41.3697,41.3058,41.3218,210046.0
2017-06-06 12:20:00,51.77,51.79,51.76,51.78,166659.0,41.3138,41.3298,41.3058,41.3218,166659.0
2017-06-06 12:30:00,51.79,51.81,51.76,51.78,191419.0,41.3298,41.3457,41.3058,41.3218,191419.0
2017-06-06 12:40:00,51.78,51.82,51.75,51.8,179011.0,41.3218,41.3537,41.2978,41.3377,179011.0
2017-06-06 12:50:00,51.8,51.86,51.8,51.85,208367.0,41.3377,41.3856,41.3377,41.3776,208367.0
2017-06-06 13:00:00,51.85,51.85,51.75,51.77,152364.0,41.3776,41.3776,41.2978,41.3138,152364.0
2017-06-06 13:10:00,51.76,51.77,51.72,51.76,196783.0,41.3058,41.3138,41.2739,41.3058,196783.0
2017-06-06 13:20:00,51.77,51.84,51.76,51.81,219639.0,41.3138,41.3697,41.3058,41.3457,219639.0
2017-06-06 13:30:00,51.81,51.85,51.79,51.83,202483.0,41.3457,41.3776,41.3298,41.3617,202483.0
2017-06-06 13:40:00,51.83,51.86,51.78,51.8,153916.0,41.3617,41.3856,41.3218,41.3377,153916.0
2017-06-06 13:50:00,51.8,51.82,51.78,51.8,224228.0,41.3377,41.3537,41.3218,41.3377,224228.0
2017-06-06 14:00:00,51.8,51.87,51.8,51.83,241764.0,41.3377,41.3936,41.3377,41.3617,241764.0
2017-06-06 14:10:00,51.82,51.89,51.8,51.88,218372.0,41.3537,41.4096,41.3377,41.4016,218372.0
2017-06-06 14:20:00,51.88,51.91,51.87,51.9,171519.0,41.4016,41.4255,41.3936,41.4175,171519.0
2017-06-06 14:30:00,51.9,52.03,51.89,51.95,353188.0,41.4175,41.5213,41.4096,41.4574,353188.0
2017-06-06 14:40:00,51.95,51.99,51.94,51.97,282932.0,41.4574,41.4894,41.4495,41.4734,282932.0
2017-06-06 14:50:00,51.97,51.99,51.9,51.9,261633.0,41.4734,41.4894,41.4175,41.4175,261633.0
2017-06-06 15:00:00,51.9,51.93,51.87,51.92,211130.0,41.4175,41.4415,41.3936,41.4335,211130.0
2017-06-06 15:10:00,51.92,51.93,51.85,51.88,294725.0,41.4335,41.4415,41.3776,41.4016,294725.0
2017-06-06 15:20:00,51.88,51.95,51.86,51.95,413639.0,41.4016,41.4574,41.3856,41.4574,413639.0
2017-06-06 15:30:00,51.95,51.96,51.88,51.89,571687.0,41.4574,41.4654,41.4016,41.4096,571687.0
2017-06-06 15:40:00,51.89,51.92,51.75,51.76,445446.0,41.4096,41.4335,41.2978,41.3058,445446.0
2017-06-06 15:50:00,51.76,51.81,51.74,51.81,1066620.0,41.3058,41.3457,41.2899,41.3457,1066620.0
2017-06-07 09:30:00,51.84,51.94,51.7,51.79,691933.0,41.3697,41.4495,41.2579,41.3298,691933.0
2017-06-07 09:40:00,51.79,51.89,51.79,51.86,304812.0,41.3298,41.4096,41.3298,41.3856,304812.0
2017-06-07 09:50:00,51.87,51.91,51.82,51.86,363659.0,41.3936,41.4255,41.3537,41.3856,363659.0
2017-06-07 10:00:00,51.86,51.98,51.81,51.84,538688.0,41.3856,41.4814,41.3457,41.3697,538688.0
2017-06-07 10:10:00,51.84,52.05,51.83,52.02,745587.0,41.3697,41.5372,41.3617,41.5133,745587.0
2017-06-07 10:20:00,52.01,52.02,51.9,51.98,288752.0,41.5053,41.5133,41.4175,41.4814,288752.0
2017-06-07 10:30:00,51.99,52.05,51.91,51.99,474467.0,41.4894,41.5372,41.4255,41.4894,474467.0
2017-06-07 10:40:00,51.99,52.14,51.98,52.13,390688.0,41.4894,41.6091,41.4814,41.6011,390688.0
2017-06-07 10:50:00,52.14,52.24,52.12,52.13,395615.0,41.6091,41.6889,41.5931,41.6011,395615.0
2017-06-07 11:00:00,52.12,52.13,51.93,51.95,263174.0,41.5931,41.6011,41.4415,41.4574,263174.0
2017-06-07 11:10:00,51.95,52.13,51.94,52.12,300949.0,41.4574,41.6011,41.4495,41.5931,300949.0
2017-06-07 11:20:00,52.12,52.15,51.99,52.01,266014.0,41.5931,41.617,41.4894,41.5053,266014.0
2017-06-07 11:30:00,52.0,52.03,51.98,52.01,237927.0,41.4973,41.5213,41.4814,41.5053,237927.0
2017-06-07 11:40:00,52.01,52.05,51.98,52.04,298116.0,41.5053,41.5372,41.4814,41.5293,298116.0
2017-06-07 11:50:00,52.03,52.2,52.03,52.16,373950.0,41.5213,41.657,41.5213,41.625,373950.0
2017-06-07 12:00:00,52.16,52.24,52.11,52.22,454487.0,41.625,41.6889,41.5851,41.6729,454487.0
2017-06-07 12:10:00,52.22,52.24,52.19,52.23,258472.0,41.6729,41.6889,41.649,41.6809,258472.0
2017-06-07 12:20:00,52.23,52.25,52.17,52.18,224697.0,41.6809,41.6969,41.633,41.641,224697.0
2017-06-07 12:30:00,52.18,52.21,52.15,52.19,352942.0,41.641,41.6649,41.617,41.649,352942.0
2017-06-07 12:40:00,52.19,52.21,52.05,52.11,438880.0,41.649,41.6649,41.5372,41.5851,438880.0
2017-06-07 12:50:00,52.11,52.19,52.07,52.16,347809.0,41.5851,41.649,41.5532,41.625,347809.0
2017-06-07 13:00:00,52.16,52.23,52.14,52.16,249896.0,41.625,41.6809,41.6091,41.625,249896.0
2017-06-07 13:10:00,52.16,52.19,52.13,52.16,169818.0,41.625,41.649,41.6011,41.625,169818.0
2017-06-07 13:20:00,52.17,52.24,52.1,52.2,323997.0,41.633,41.6889,41.5771,41.657,323997.0
2017-06-07 13:30:00,52.2,52.2,52.1,52.14,211380.0,41.657,41.657,41.5771,41.6091,211380.0
2017-06-07 13:40:00,52.14,52.15,52.06,52.13,234175.0,41.6091,41.617,41.5452,41.6011,234175.0
2017-06-07 13:50:00,52.13,52.28,52.11,52.19,299913.0,41.6011,41.7208,41.5851,41.649,299913.0
2017-06-07 14:00:00,52.19,52.31,52.19,52.26,286204.0,41.649,41.7447,41.649,41.7048,286204.0
2017-06-07 14:10:00,52.26,52.28,52.16,52.17,225142.0,41.7048,41.7208,41.625,41.633,225142.0
2017-06-07 14:20:00,52.18,52.18,52.1,52.12,218103.0,41.641,41.641,41.5771,41.5931,218103.0
2017-06-07 14:30:00,52.12,52.22,52.12,52.19,252513.0,41.5931,41.6729,41.5931,41.649,252513.0
2017-06-07 14:40:00,52.19,52.28,52.15,52.27,205601.0,41.649,41.7208,41.617,41.7128,205601.0
2017-06-07 14:50:00,52.26,52.29,52.22,52.23,259652.0,41.7048,41.7288,41.6729,41.6809,259652.0
2017-06-07 15:00:00,52.23,52.26,52.19,52.2,260478.0,41.6809,41.7048,41.649,41.657,260478.0
2017-06-07 15:10:00,52.2,52.2,52.12,52.18,283873.0,41.657,41.657,41.5931,41.641,283873.0
2017-06-07 15:20:00,52.19,52.27,52.18,52.25,293009.0,41.649,41.7128,41.641,41.6969,293009.0
2017-06-07 15:30:00,52.25,52.27,52.11,52.12,507868.0,41.6969,41.7128,41.5851,41.5931,507868.0
2017-06-07 15:40:00,52.12,52.2,52.11,52.17,413634.0,41.5931,41.657,41.5851,41.633,413634.0
2017-06-07 15:50:00,52.16,52.17,52.03,52.09,1190370.0,41.625,41.633,41.5213,41.5692,1190370.0
2017-06-08 09:30:00,52.0,52.19,51.88,52.19,906316.0,41.4973,41.649,41.4016,41.649,906316.0
2017-06-08 09:40:00,52.19,52.49,52.18,52.43,1027597.0,41.649,41.8884,41.641,41.8405,1027597.0
2017-06-08 09:50:00,52.43,52.56,52.24,52.52,1100826.0,41.8405,41.9442,41.6889,41.9123,1100826.0
2017-06-08 10:00:00,52.53,52.63,52.41,52.49,643433.0,41.9203,42.0001,41.8245,41.8884,643433.0
2017-06-08 10:10:00,52.48,52.58,52.47,52.54,582470.0,41.8804,41.9602,41.8724,41.9283,582470.0
2017-06-08 10:20:00,52.53,52.56,52.34,52.44,603590.0,41.9203,41.9442,41.7687,41.8485,603590.0
2017-06-08 10:30:00,52.43,52.53,52.34,52.46,618128.0,41.8405,41.9203,41.7687,41.8644,618128.0
2017-06-08 10:40:00,52.46,52.49,52.38,52.43,418351.0,41.8644,41.8884,41.8006,41.8405,418351.0
2017-06-08 10:50:00,52.42,52.46,52.36,52.39,502782.0,41.8325,41.8644,41.7846,41.8086,502782.0
2017-06-08 11:00:00,52.39,52.58,52.38,52.55,414057.0,41.8086,41.9602,41.8006,41.9363,414057.0
2017-06-08 11:10:00,52.56,52.77,52.53,52.76,899310.0,41.9442,42.1118,41.9203,42.1038,899310.0
2017-06-08 11:20:00,52.77,52.85,52.72,52.78,547841.0,42.1118,42.1757,42.0719,42.1198,547841.0
2017-06-08 11:30:00,52.78,52.96,52.78,52.9,658663.0,42.1198,42.2635,42.1198,42.2156,658663.0
2017-06-08 11:40:00,52.9,52.93,52.68,52.69,343827.0,42.2156,42.2395,42.04,42.048,343827.0
2017-06-08 11:50:00,52.69,52.75,52.65,52.74,442092.0,42.048,42.0959,42.0161,42.0879,442092.0
2017-06-08 12:00:00,52.75,52.8,52.74,52.78,212008.0,42.0959,42.1358,42.0879,42.1198,212008.0
2017-06-08 12:10:00,52.78,52.96,52.76,52.95,400926.0,42.1198,42.2635,42.1038,42.2555,400926.0
2017-06-08 12:20:00,52.95,52.99,52.87,52.96,784512.0,42.2555,42.2874,42.1916,42.2635,784512.0
2017-06-08 12:30:00,52.96,52.96,52.88,52.91,244077.0,42.2635,42.2635,42.1996,42.2235,244077.0
2017-06-08 12:40:00,52.93,52.96,52.88,52.96,206256.0,42.2395,42.2635,42.1996,42.2635,206256.0
2017-06-08 12:50:00,52.95,53.03,52.94,53.03,469205.0,42.2555,42.3193,42.2475,42.3193,469205.0
2017-06-08 13:00:00,53.03,53.03,52.9,52.91,422614.0,42.3193,42.3193,42.2156,42.2235,422614.0
2017-06-08 13:10:00,52.91,52.98,52.88,52.93,266310.0,42.2235,42.2794,42.1996,42.2395,266310.0
2017-06-08 13:20:00,52.93,52.97,52.86,52.91,332644.0,42.2395,42.2714,42.1836,42.2235,332644.0
2017-06-08 13:30:00,52.9,52.95,52.86,52.86,176818.0,42.2156,42.2555,42.1836,42.1836,176818.0
2017-06-08 13:40:00,52.86,52.89,52.81,52.87,198890.0,42.1836,42.2076,42.1437,42.1916,198890.0
2017-06-08 13:50:00,52.87,52.93,52.85,52.9,232050.0,42.1916,42.2395,42.1757,42.2156,232050.0
2017-06-08 14:00:00,52.9,52.97,52.87,52.95,279717.0,42.2156,42.2714,42.1916,42.2555,279717.0
2017-06-08 14:10:00,52.96,52.98,52.86,52.86,361991.0,42.2635,42.2794,42.1836,42.1836,361991.0
2017-06-08 14:20:00,52.86,52.88,52.76,52.79,420200.0,42.1836,42.1996,42.1038,42.1278,420200.0
2017-06-08 14:30:00,52.8,52.88,52.75,52.76,309668.0,42.1358,42.1996,42.0959,42.1038,309668.0
2017-06-08 14:40:00,52.77,52.78,52.61,52.62,323342.0,42.1118,42.1198,41.9841,41.9921,323342.0
2017-06-08 14:50:00,52.63,52.72,52.62,52.71,346541.0,42.0001,42.0719,41.9921,42.0639,346541.0
2017-06-08 15:00:00,52.72,52.75,52.66,52.67,368868.0,42.0719,42.0959,42.024,42.032,368868.0
2017-06-08 15:10:00,52.68,52.69,52.6,52.63,380556.0,42.04,42.048,41.9762,42.0001,380556.0
2017-06-08 15:20:00,52.63,52.72,52.59,52.7,355994.0,42.0001,42.0719,41.9682,42.056,355994.0
2017-06-08 15:30:00,52.7,52.71,52.62,52.63,484016.0,42.056,42.0639,41.9921,42.0001,484016.0
2017-06-08 15:40:00,52.64,52.67,52.59,52.63,574916.0,42.0081,42.032,41.9682,42.0001,574916.0
2017-06-08 15:50:00,52.64,52.67,52.55,52.57,1459816.0,42.0081,42.032,41.9363,41.9522,1459816.0
2017-06-09 09:30:00,52.86,53.29,52.8,53.27,929215.0,42.1836,42.5268,42.1358,42.5108,929215.0
2017-06-09 09:40:00,53.28,53.37,53.25,53.35,648305.0,42.5188,42.5906,42.4949,42.5747,648305.0
2017-06-09 09:50:00,53.34,53.68,53.34,53.63,925358.0,42.5667,42.838,42.5667,42.7981,925358.0
2017-06-09 10:00:00,53.64,53.69,53.54,53.61,762964.0,42.8061,42.846,42.7263,42.7822,762964.0
2017-06-09 10:10:00,53.61,53.65,53.54,53.57,503981.0,42.7822,42.8141,42.7263,42.7502,503981.0
2017-06-09 10:20:00,53.55,53.78,53.55,53.77,689905.0,42.7343,42.9178,42.7343,42.9099,689905.0
2017-06-09 10:30:00,53.77,53.86,53.76,53.76,515368.0,42.9099,42.9817,42.9019,42.9019,515368.0
2017-06-09 10:40:00,53.75,53.87,53.64,53.87,580989.0,42.8939,42.9897,42.8061,42.9897,580989.0
2017-06-09 10:50:00,53.87,53.9,53.6,53.65,385259.0,42.9897,43.0136,42.7742,42.8141,385259.0
2017-06-09 11:00:00,53.65,53.74,53.61,53.71,344344.0,42.8141,42.8859,42.7822,42.862,344344.0
2017-06-09 11:10:00,53.71,53.74,53.61,53.62,334549.0,42.862,42.8859,42.7822,42.7901,334549.0
2017-06-09 11:20:00,53.62,53.66,53.6,53.64,302751.0,42.7901,42.8221,42.7742,42.8061,302751.0
2017-06-09 11:30:00,53.65,53.69,53.53,53.54,325720.0,42.8141,42.846,42.7183,42.7263,325720.0
2017-06-09 11:40:00,53.53,53.7,53.53,53.69,225735.0,42.7183,42.854,42.7183,42.846,225735.0
2017-06-09 11:50:00,53.69,53.72,53.63,53.64,209749.0,42.846,42.8699,42.7981,42.8061,209749.0
2017-06-09 12:00:00,53.65,53.78,53.6,53.76,229604.0,42.8141,42.9178,42.7742,42.9019,229604.0
2017-06-09 12:10:00,53.76,53.84,53.7,53.71,447443.0,42.9019,42.9657,42.854,42.862,447443.0
2017-06-09 12:20:00,53.71,53.72,53.51,53.62,376962.0,42.862,42.8699,42.7024,42.7901,376962.0
2017-06-09 12:30:00,53.62,53.7,53.5,53.62,662758.0,42.7901,42.854,42.6944,42.7901,662758.0
2017-06-09 12:40:00,53.61,53.72,53.55,53.63,286584.0,42.7822,42.8699,42.7343,42.7981,286584.0
2017-06-09 12:50:00,53.64,53.71,53.61,53.67,252718.0,42.8061,42.862,42.7822,42.83,252718.0
2017-06-09 13:00:00,53.68,53.78,53.66,53.75,366687.0,42.838,42.9178,42.8221,42.8939,366687.0
2017-06-09 13:10:00,53.74,53.74,53.61,53.62,395151.0,42.8859,42.8859,42.7822,42.7901,395151.0
2017-06-09 13:20:00,53.61,53.61,53.54,53.58,291405.0,42.7822,42.7822,42.7263,42.7582,291405.0
2017-06-09 13:30:00,53.58,53.65,53.55,53.6,469608.0,42.7582,42.8141,42.7343,42.7742,469608.0
2017-06-09 13:40:00,53.6,53.62,53.49,53.51,377109.0,42.7742,42.7901,42.6864,42.7024,377109.0
2017-06-09 13:50:00,53.51,53.52,53.4,53.42,439086.0,42.7024,42.7103,42.6146,42.6305,439086.0
2017-06-09 14:00:00,53.42,53.58,53.42,53.55,276436.0,42.6305,42.7582,42.6305,42.7343,276436.0
2017-06-09 14:10:00,53.55,53.68,53.54,53.57,345426.0,42.7343,42.838,42.7263,42.7502,345426.0
2017-06-09 14:20:00,53.58,53.64,53.56,53.62,235905.0,42.7582,42.8061,42.7423,42.7901,235905.0
2017-06-09 14:30:00,53.61,53.66,53.41,53.51,375205.0,42.7822,42.8221,42.6226,42.7024,375205.0
2017-06-09 14:40:00,53.5,53.57,53.39,53.53,755748.0,42.6944,42.7502,42.6066,42.7183,755748.0
2017-06-09 14:50:00,53.53,53.57,53.32,53.4,624392.0,42.7183,42.7502,42.5507,42.6146,624392.0
2017-06-09 15:00:00,53.41,53.57,53.4,53.51,432952.0,42.6226,42.7502,42.6146,42.7024,432952.0
2017-06-09 15:10:00,53.52,53.66,53.5,53.62,360425.0,42.7103,42.8221,42.6944,42.7901,360425.0
2017-06-09 15:20:00,53.62,53.77,53.57,53.73,367155.0,42.7901,42.9099,42.7502,42.8779,367155.0
2017-06-09 15:30:00,53.73,53.74,53.6,53.68,489083.0,42.8779,42.8859,42.7742,42.838,489083.0
2017-06-09 15:40:00,53.67,53.91,53.66,53.9,885163.0,42.83,43.0216,42.8221,43.0136,885163.0
2017-06-09 15:50:00,53.9,53.95,53.76,53.8,2108411.0,43.0136,43.0535,42.9019,42.9338,2108411.0
2017-06-12 09:30:00,53.99,54.54,53.95,54.52,1160067.0,43.0854,43.5243,43.0535,43.5084,1160067.0
2017-06-12 09:40:00,54.51,54.52,54.24,54.4,760133.0,43.5004,43.5084,43.2849,43.4126,760133.0
2017-06-12 09:50:00,54.4,54.47,54.29,54.35,764544.0,43.4126,43.4685,43.3248,43.3727,764544.0
2017-06-12 10:00:00,54.35,54.54,54.26,54.48,781573.0,43.3727,43.5243,43.3009,43.4764,781573.0
2017-06-12 10:10:00,54.49,54.54,54.39,54.54,741154.0,43.4844,43.5243,43.4046,43.5243,741154.0
2017-06-12 10:20:00,54.53,54.59,54.47,54.57,590475.0,43.5164,43.5642,43.4685,43.5483,590475.0
2017-06-12 10:30:00,54.57,54.57,54.25,54.29,353088.0,43.5483,43.5483,43.2929,43.3248,353088.0
2017-06-12 10:40:00,54.29,54.34,54.21,54.28,526220.0,43.3248,43.3647,43.261,43.3168,526220.0
2017-06-12 10:50:00,54.28,54.43,54.23,54.41,704407.0,43.3168,43.4365,43.2769,43.4206,704407.0
2017-06-12 11:00:00,54.41,54.49,54.31,54.31,408175.0,43.4206,43.4844,43.3408,43.3408,408175.0
2017-06-12 11:10:00,54.32,54.41,54.22,54.28,612758.0,43.3488,43.4206,43.269,43.3168,612758.0
2017-06-12 11:20:00,54.28,54.28,54.09,54.15,549248.0,43.3168,43.3168,43.1652,43.2131,549248.0
2017-06-12 11:30:00,54.15,54.21,53.98,54.03,672540.0,43.2131,43.261,43.0774,43.1173,672540.0
2017-06-12 11:40:00,54.03,54.06,53.94,54.01,885425.0,43.1173,43.1413,43.0455,43.1014,885425.0
2017-06-12 11:50:00,54.02,54.13,53.98,54.11,449534.0,43.1094,43.1971,43.0774,43.1812,449534.0
2017-06-12 12:00:00,54.12,54.13,53.97,54.01,466457.0,43.1892,43.1971,43.0695,43.1014,466457.0
2017-06-12 12:10:00,54.01,54.11,53.99,54.1,314668.0,43.1014,43.1812,43.0854,43.1732,314668.0
2017-06-12 12:20:00,54.1,54.14,54.06,54.13,482068.0,43.1732,43.2051,43.1413,43.1971,482068.0
2017-06-12 12:30:00,54.13,54.18,54.08,54.11,410588.0,43.1971,43.237,43.1572,43.1812,410588.0
2017-06-12 12:40:00,54.11,54.13,54.05,54.08,279592.0,43.1812,43.1971,43.1333,43.1572,279592.0
2017-06-12 12:50:00,54.09,54.1,53.99,54.0,278794.0,43.1652,43.1732,43.0854,43.0934,278794.0
2017-06-12 13:00:00,54.0,54.09,53.99,54.07,229746.0,43.0934,43.1652,43.0854,43.1493,229746.0
2017-06-12 13:10:00,54.07,54.1,54.02,54.05,263049.0,43.1493,43.1732,43.1094,43.1333,263049.0
2017-06-12 13:20:00,54.05,54.12,54.02,54.05,300260.0,43.1333,43.1892,43.1094,43.1333,300260.0
2017-06-12 13:30:00,54.06,54.08,54.0,54.02,206042.0,43.1413,43.1572,43.0934,43.1094,206042.0
2017-06-12 13:40:00,54.03,54.06,53.99,54.02,194648.0,43.1173,43.1413,43.0854,43.1094,194648.0
2017-06-12 13:50:00,54.02,54.1,54.01,54.01,315728.0,43.1094,43.1732,43.1014,43.1014,315728.0
2017-06-12 14:00:00,54.01,54.06,54.01,54.06,334372.0,43.1014,43.1413,43.1014,43.1413,334372.0
2017-06-12 14:10:00,54.05,54.1,54.04,54.05,217705.0,43.1333,43.1732,43.1253,43.1333,217705.0
2017-06-12 14:20:00,54.05,54.07,54.0,54.02,495651.0,43.1333,43.1493,43.0934,43.1094,495651.0
2017-06-12 14:30:00,54.03,54.08,53.99,54.02,408241.0,43.1173,43.1572,43.0854,43.1094,408241.0
2017-06-12 14:40:00,54.03,54.08,53.99,54.07,378234.0,43.1173,43.1572,43.0854,43.1493,378234.0
2017-06-12 14:50:00,54.08,54.12,54.06,54.11,531912.0,43.1572,43.1892,43.1413,43.1812,531912.0
2017-06-12 15:00:00,54.11,54.12,54.04,54.08,302862.0,43.1812,43.1892,43.1253,43.1572,302862.0
2017-06-12 15:10:00,54.08,54.12,54.02,54.04,431377.0,43.1572,43.1892,43.1094,43.1253,431377.0
2017-06-12 15:20:00,54.04,54.07,54.01,54.03,324514.0,43.1253,43.1493,43.1014,43.1173,324514.0
2017-06-12 15:30:00,54.03,54.1,54.02,54.04,452383.0,43.1173,43.1732,43.1094,43.1253,452383.0
2017-06-12 15:40:00,54.03,54.05,53.98,53.99,789882.0,43.1173,43.1333,43.0774,43.0854,789882.0
2017-06-12 15:50:00,53.99,54.1,53.98,54.1,1289848.0,43.0854,43.1732,43.0774,43.1732,1289848.0
2017-06-13 09:30:00,54.35,54.69,54.3,54.54,1238095.0,43.3727,43.644,43.3328,43.5243,1238095.0
2017-06-13 09:40:00,54.54,54.55,54.38,54.44,1160494.0,43.5243,43.5323,43.3966,43.4445,1160494.0
2017-06-13 09:50:00,54.43,54.53,54.28,54.5,616321.0,43.4365,43.5164,43.3168,43.4924,616321.0
2017-06-13 10:00:00,54.5,54.5,54.37,54.46,781705.0,43.4924,43.4924,43.3887,43.4605,781705.0
2017-06-13 10:10:00,54.47,54.55,54.43,54.52,652379.0,43.4685,43.5323,43.4365,43.5084,652379.0
2017-06-13 10:20:00,54.52,54.59,54.48,54.5,457428.0,43.5084,43.5642,43.4764,43.4924,457428.0
2017-06-13 10:30:00,54.5,54.5,54.43,54.47,345470.0,43.4924,43.4924,43.4365,43.4685,345470.0
2017-06-13 10:40:00,54.47,54.51,54.42,54.49,412772.0,43.4685,43.5004,43.4286,43.4844,412772.0
2017-06-13 10:50:00,54.49,54.54,54.4,54.5,571255.0,43.4844,43.5243,43.4126,43.4924,571255.0
2017-06-13 11:00:00,54.5,54.52,54.4,54.41,673794.0,43.4924,43.5084,43.4126,43.4206,673794.0
2017-06-13 11:10:00,54.41,54.47,54.4,54.41,491778.0,43.4206,43.4685,43.4126,43.4206,491778.0
2017-06-13 11:20:00,54.42,54.46,54.39,54.42,380776.0,43.4286,43.4605,43.4046,43.4286,380776.0
2017-06-13 11:30:00,54.42,54.52,54.42,54.49,236328.0,43.4286,43.5084,43.4286,43.4844,236328.0
2017-06-13 11:40:00,54.5,54.51,54.39,54.43,334387.0,43.4924,43.5004,43.4046,43.4365,334387.0
2017-06-13 11:50:00,54.44,54.54,54.43,54.5,264317.0,43.4445,43.5243,43.4365,43.4924,264317.0
2017-06-13 12:00:00,54.51,54.52,54.44,54.5,380639.0,43.5004,43.5084,43.4445,43.4924,380639.0
2017-06-13 12:10:00,54.49,54.54,54.49,54.54,245844.0,43.4844,43.5243,43.4844,43.5243,245844.0
2017-06-13 12:20:00,54.53,54.58,54.51,54.57,288092.0,43.5164,43.5563,43.5004,43.5483,288092.0
2017-06-13 12:30:00,54.57,54.61,54.55,54.59,269919.0,43.5483,43.5802,43.5323,43.5642,269919.0
2017-06-13 12:40:00,54.59,54.6,54.54,54.59,227054.0,43.5642,43.5722,43.5243,43.5642,227054.0
2017-06-13 12:50:00,54.59,54.61,54.54,54.61,191044.0,43.5642,43.5802,43.5243,43.5802,191044.0
2017-06-13 13:00:00,54.6,54.61,54.53,54.6,240481.0,43.5722,43.5802,43.5164,43.5722,240481.0
2017-06-13 13:10:00,54.59,54.62,54.56,54.59,290456.0,43.5642,43.5882,43.5403,43.5642,290456.0
2017-06-13 13:20:00,54.59,54.61,54.56,54.57,198642.0,43.5642,43.5802,43.5403,43.5483,198642.0
2017-06-13 13:30:00,54.58,54.59,54.45,54.48,204145.0,43.5563,43.5642,43.4525,43.4764,204145.0
2017-06-13 13:40:00,54.48,54.49,54.44,54.49,186645.0,43.4764,43.4844,43.4445,43.4844,186645.0
2017-06-13 13:50:00,54.48,54.51,54.45,54.47,222288.0,43.4764,43.5004,43.4525,43.4685,222288.0
2017-06-13 14:00:00,54.47,54.53,54.46,54.53,204767.0,43.4685,43.5164,43.4605,43.5164,204767.0
2017-06-13 14:10:00,54.53,54.53,54.46,54.48,177511.0,43.5164,43.5164,43.4605,43.4764,177511.0
2017-06-13 14:20:00,54.48,54.49,54.43,54.44,236683.0,43.4764,43.4844,43.4365,43.4445,236683.0
2017-06-13 14:30:00,54.44,54.48,54.41,54.46,200558.0,43.4445,43.4764,43.4206,43.4605,200558.0
2017-06-13 14:40:00,54.46,54.49,54.45,54.47,206588.0,43.4605,43.4844,43.4525,43.4685,206588.0
2017-06-13 14:50:00,54.48,54.49,54.36,54.4,292575.0,43.4764,43.4844,43.3807,43.4126,292575.0
2017-06-13 15:00:00,54.39,54.43,54.38,54.39,271844.0,43.4046,43.4365,43.3966,43.4046,271844.0
2017-06-13 15:10:00,54.39,54.41,54.36,54.4,297432.0,43.4046,43.4206,43.3807,43.4126,297432.0
2017-06-13 15:20:00,54.4,54.5,54.4,54.5,339204.0,43.4126,43.4924,43.4126,43.4924,339204.0
2017-06-13 15:30:00,54.5,54.52,54.44,54.46,366022.0,43.4924,43.5084,43.4445,43.4605,366022.0
2017-06-13 15:40:00,54.46,54.51,54.44,54.48,653678.0,43.4605,43.5004,43.4445,43.4764,653678.0
2017-06-13 15:50:00,54.48,54.49,54.37,54.45,1186127.0,43.4764,43.4844,43.3887,43.4525,1186127.0
2017-06-14 09:30:00,54.11,54.11,53.81,53.92,1131499.0,43.1812,43.1812,42.9418,43.0296,1131499.0
2017-06-14 09:40:00,53.92,54.08,53.83,54.05,529950.0,43.0296,43.1572,42.9577,43.1333,529950.0
2017-06-14 09:50:00,54.05,54.23,53.99,54.13,444627.0,43.1333,43.2769,43.0854,43.1971,444627.0
2017-06-14 10:00:00,54.13,54.14,54.06,54.1,445951.0,43.1971,43.2051,43.1413,43.1732,445951.0
2017-06-14 10:10:00,54.1,54.2,54.07,54.15,450960.0,43.1732,43.253,43.1493,43.2131,450960.0
2017-06-14 10:20:00,54.16,54.19,54.08,54.16,207298.0,43.2211,43.245,43.1572,43.2211,207298.0
2017-06-14 10:30:00,54.17,54.21,54.06,54.09,376756.0,43.2291,43.261,43.1413,43.1652,376756.0
2017-06-14 10:40:00,54.09,54.15,54.04,54.11,590381.0,43.1652,43.2131,43.1253,43.1812,590381.0
2017-06-14 10:50:00,54.11,54.13,53.92,54.0,358505.0,43.1812,43.1971,43.0296,43.0934,358505.0
2017-06-14 11:00:00,54.01,54.01,53.87,53.88,314966.0,43.1014,43.1014,42.9897,42.9976,314966.0
2017-06-14 11:10:00,53.88,53.94,53.83,53.9,458675.0,42.9976,43.0455,42.9577,43.0136,458675.0
2017-06-14 11:20:00,53.91,53.98,53.88,53.98,440174.0,43.0216,43.0774,42.9976,43.0774,440174.0
2017-06-14 11:30:00,53.97,53.99,53.86,53.87,437542.0,43.0695,43.0854,42.9817,42.9897,437542.0
2017-06-14 11:40:00,53.86,53.88,53.71,53.73,330070.0,42.9817,42.9976,42.862,42.8779,330070.0
2017-06-14 11:50:00,53.73,53.73,53.6,53.63,280739.0,42.8779,42.8779,42.7742,42.7981,280739.0
2017-06-14 12:00:00,53.63,53.63,53.57,53.58,281667.0,42.7981,42.7981,42.7502,42.7582,281667.0
2017-06-14 12:10:00,53.59,53.69,53.58,53.69,201971.0,42.7662,42.846,42.7582,42.846,201971.0
2017-06-14 12:20:00,53.7,53.72,53.65,53.66,148771.0,42.854,42.8699,42.8141,42.8221,148771.0
2017-06-14 12:30:00,53.65,53.8,53.65,53.78,219745.0,42.8141,42.9338,42.8141,42.9178,219745.0
2017-06-14 12:40:00,53.79,53.85,53.78,53.84,127004.0,42.9258,42.9737,42.9178,42.9657,127004.0
2017-06-14 12:50:00,53.84,53.87,53.78,53.86,174274.0,42.9657,42.9897,42.9178,42.9817,174274.0
2017-06-14 13:00:00,53.87,53.94,53.83,53.85,239483.0,42.9897,43.0455,42.9577,42.9737,239483.0
2017-06-14 13:10:00,53.86,53.87,53.79,53.82,159321.0,42.9817,42.9897,42.9258,42.9498,159321.0
2017-06-14 13:20:00,53.83,53.92,53.8,53.92,128083.0,42.9577,43.0296,42.9338,43.0296,128083.0
2017-06-14 13:30:00,53.91,53.96,53.89,53.92,129783.0,43.0216,43.0615,43.0056,43.0296,129783.0
2017-06-14 13:40:00,53.92,53.97,53.89,53.96,102645.0,43.0296,43.0695,43.0056,43.0615,102645.0
2017-06-14 13:50:00,53.97,54.09,53.94,54.06,230800.0,43.0695,43.1652,43.0455,43.1413,230800.0
2017-06-14 14:00:00,54.05,54.26,53.93,54.15,322547.0,43.1333,43.3009,43.0375,43.2131,322547.0
2017-06-14 14:10:00,54.16,54.23,54.05,54.14,368672.0,43.2211,43.2769,43.1333,43.2051,368672.0
2017-06-14 14:20:00,54.13,54.34,54.09,54.31,230630.0,43.1971,43.3647,43.1652,43.3408,230630.0
2017-06-14 14:30:00,54.31,54.44,54.22,54.4,375901.0,43.3408,43.4445,43.269,43.4126,375901.0
2017-06-14 14:40:00,54.4,54.41,54.16,54.3,642176.0,43.4126,43.4206,43.2211,43.3328,642176.0
2017-06-14 14:50:00,54.3,54.38,54.24,54.29,266436.0,43.3328,43.3966,43.2849,43.3248,266436.0
2017-06-14 15:00:00,54.28,54.48,54.23,54.42,419218.0,43.3168,43.4764,43.2769,43.4286,419218.0
2017-06-14 15:10:00,54.43,54.56,54.38,54.54,463367.0,43.4365,43.5403,43.3966,43.5243,463367.0
2017-06-14 15:20:00,54.54,54.59,54.46,54.59,441522.0,43.5243,43.5642,43.4605,43.5642,441522.0
2017-06-14 15:30:00,54.58,54.64,54.49,54.63,494236.0,43.5563,43.6041,43.4844,43.5962,494236.0
2017-06-14 15:40:00,54.64,54.64,54.45,54.54,628166.0,43.6041,43.6041,43.4525,43.5243,628166.0
2017-06-14 15:50:00,54.53,54.56,54.44,54.52,1047568.0,43.5164,43.5403,43.4445,43.5084,1047568.0
2017-06-15 09:30:00,54.04,54.26,54.04,54.21,990661.0,43.1253,43.3009,43.1253,43.261,990661.0
2017-06-15 09:40:00,54.21,54.37,54.18,54.24,1090603.0,43.261,43.3887,43.237,43.2849,1090603.0
2017-06-15 09:50:00,54.23,54.43,54.2,54.39,504011.0,43.2769,43.4365,43.253,43.4046,504011.0
2017-06-15 10:00:00,54.39,54.45,54.17,54.19,511282.0,43.4046,43.4525,43.2291,43.245,511282.0
2017-06-15 10:10:00,54.19,54.21,53.94,53.98,641441.0,43.245,43.261,43.0455,43.0774,641441.0
2017-06-15 10:20:00,53.97,54.06,53.94,54.02,441789.0,43.0695,43.1413,43.0455,43.1094,441789.0
2017-06-15 10:30:00,54.03,54.12,54.03,54.11,240072.0,43.1173,43.1892,43.1173,43.1812,240072.0
2017-06-15 10:40:00,54.1,54.11,53.97,54.02,351057.0,43.1732,43.1812,43.0695,43.1094,351057.0
2017-06-15 10:50:00,54.03,54.05,53.88,53.98,314905.0,43.1173,43.1333,42.9976,43.0774,314905.0
2017-06-15 11:00:00,53.99,54.16,53.99,54.08,274821.0,43.0854,43.2211,43.0854,43.1572,274821.0
2017-06-15 11:10:00,54.08,54.13,54.04,54.07,202748.0,43.1572,43.1971,43.1253,43.1493,202748.0
2017-06-15 11:20:00,54.08,54.32,54.08,54.3,274636.0,43.1572,43.3488,43.1572,43.3328,274636.0
2017-06-15 11:30:00,54.3,54.34,54.24,54.29,247775.0,43.3328,43.3647,43.2849,43.3248,247775.0
2017-06-15 11:40:00,54.29,54.34,54.27,54.33,192122.0,43.3248,43.3647,43.3089,43.3567,192122.0
2017-06-15 11:50:00,54.32,54.35,54.3,54.31,147919.0,43.3488,43.3727,43.3328,43.3408,147919.0
2017-06-15 12:00:00,54.32,54.34,54.24,54.27,159194.0,43.3488,43.3647,43.2849,43.3089,159194.0
2017-06-15 12:10:00,54.27,54.27,54.14,54.15,166514.0,43.3089,43.3089,43.2051,43.2131,166514.0
2017-06-15 12:20:00,54.15,54.16,54.07,54.11,366164.0,43.2131,43.2211,43.1493,43.1812,366164.0
2017-06-15 12:30:00,54.12,54.16,54.11,54.13,123028.0,43.1892,43.2211,43.1812,43.1971,123028.0
2017-06-15 12:40:00,54.13,54.2,54.12,54.17,225820.0,43.1971,43.253,43.1892,43.2291,225820.0
2017-06-15 12:50:00,54.17,54.2,54.12,54.13,139772.0,43.2291,43.253,43.1892,43.1971,139772.0
2017-06-15 13:00:00,54.12,54.2,54.12,54.17,109850.0,43.1892,43.253,43.1892,43.2291,109850.0
2017-06-15 13:10:00,54.17,54.2,54.13,54.14,130373.0,43.2291,43.253,43.1971,43.2051,130373.0
2017-06-15 13:20:00,54.14,54.19,54.12,54.14,295735.0,43.2051,43.245,43.1892,43.2051,295735.0
2017-06-15 13:30:00,54.15,54.21,54.15,54.16,176200.0,43.2131,43.261,43.2131,43.2211,176200.0
2017-06-15 13:40:00,54.16,54.17,54.07,54.1,97525.0,43.2211,43.2291,43.1493,43.1732,97525.0
2017-06-15 13:50:00,54.1,54.12,54.05,54.07,131128.0,43.1732,43.1892,43.1333,43.1493,131128.0
2017-06-15 14:00:00,54.07,54.15,54.05,54.14,277254.0,43.1493,43.2131,43.1333,43.2051,277254.0
2017-06-15 14:10:00,54.14,54.14,54.04,54.07,203526.0,43.2051,43.2051,43.1253,43.1493,203526.0
2017-06-15 14:20:00,54.07,54.12,54.05,54.08,261300.0,43.1493,43.1892,43.1333,43.1572,261300.0
2017-06-15 14:30:00,54.08,54.09,54.01,54.08,300301.0,43.1572,43.1652,43.1014,43.1572,300301.0
2017-06-15 14:40:00,54.08,54.09,54.04,54.05,254666.0,43.1572,43.1652,43.1253,43.1333,254666.0
2017-06-15 14:50:00,54.05,54.05,53.99,54.01,273121.0,43.1333,43.1333,43.0854,43.1014,273121.0
2017-06-15 15:00:00,54.01,54.08,53.99,54.08,493593.0,43.1014,43.1572,43.0854,43.1572,493593.0
2017-06-15 15:10:00,54.07,54.12,54.06,54.1,242273.0,43.1493,43.1892,43.1413,43.1732,242273.0
2017-06-15 15:20:00,54.09,54.11,54.01,54.01,291332.0,43.1652,43.1812,43.1014,43.1014,291332.0
2017-06-15 15:30:00,54.02,54.02,53.95,53.96,734374.0,43.1094,43.1094,43.0535,43.0615,734374.0
2017-06-15 15:40:00,53.96,53.96,53.84,53.89,1103618.0,43.0615,43.0615,42.9657,43.0056,1103618.0
2017-06-15 15:50:00,53.89,53.93,53.81,53.91,2132272.0,43.0056,43.0375,42.9418,43.0216,2132272.0
2017-06-16 09:30:00,53.93,54.07,53.89,53.92,3323268.0,43.0375,43.1493,43.0056,43.0296,3323268.0
2017-06-16 09:40:00,53.92,53.94,53.65,53.8,508486.0,43.0296,43.0455,42.8141,42.9338,508486.0
2017-06-16 09:50:00,53.81,53.86,53.73,53.76,373774.0,42.9418,42.9817,42.8779,42.9019,373774.0
2017-06-16 10:00:00,53.74,53.87,53.71,53.84,280803.0,42.8859,42.9897,42.862,42.9657,280803.0
2017-06-16 10:10:00,53.85,53.93,53.81,53.91,207541.0,42.9737,43.0375,42.9418,43.0216,207541.0
2017-06-16 10:20:00,53.91,53.92,53.82,53.86,209904.0,43.0216,43.0296,42.9498,42.9817,209904.0
2017-06-16 10:30:00,53.85,53.93,53.79,53.92,206291.0,42.9737,43.0375,42.9258,43.0296,206291.0
2017-06-16 10:40:00,53.92,54.01,53.92,54.0,235551.0,43.0296,43.1014,43.0296,43.0934,235551.0
2017-06-16 10:50:00,54.0,54.01,53.87,53.98,211341.0,43.0934,43.1014,42.9897,43.0774,211341.0
2017-06-16 11:00:00,53.99,54.04,53.98,54.01,222696.0,43.0854,43.1253,43.0774,43.1014,222696.0
2017-06-16 11:10:00,54.02,54.13,54.0,54.11,334406.0,43.1094,43.1971,43.0934,43.1812,334406.0
2017-06-16 11:20:00,54.12,54.13,54.07,54.09,189833.0,43.1892,43.1971,43.1493,43.1652,189833.0
2017-06-16 11:30:00,54.08,54.22,54.06,54.22,285334.0,43.1572,43.269,43.1413,43.269,285334.0
2017-06-16 11:40:00,54.21,54.22,54.14,54.16,143295.0,43.261,43.269,43.2051,43.2211,143295.0
2017-06-16 11:50:00,54.16,54.21,54.12,54.2,273358.0,43.2211,43.261,43.1892,43.253,273358.0
2017-06-16 12:00:00,54.2,54.24,54.14,54.15,290157.0,43.253,43.2849,43.2051,43.2131,290157.0
2017-06-16 12:10:00,54.15,54.15,54.07,54.12,168173.0,43.2131,43.2131,43.1493,43.1892,168173.0
2017-06-16 12:20:00,54.12,54.14,54.06,54.08,120747.0,43.1892,43.2051,43.1413,43.1572,120747.0
2017-06-16 12:30:00,54.08,54.14,54.07,54.12,127972.0,43.1572,43.2051,43.1493,43.1892,127972.0
2017-06-16 12:40:00,54.12,54.13,54.09,54.1,126119.0,43.1892,43.1971,43.1652,43.1732,126119.0
2017-06-16 12:50:00,54.11,54.12,54.04,54.06,106459.0,43.1812,43.1892,43.1253,43.1413,106459.0
2017-06-16 13:00:00,54.07,54.12,54.06,54.1,139829.0,43.1493,43.1892,43.1413,43.1732,139829.0
2017-06-16 13:10:00,54.1,54.11,53.99,54.04,132077.0,43.1732,43.1812,43.0854,43.1253,132077.0
2017-06-16 13:20:00,54.03,54.04,53.98,54.0,335127.0,43.1173,43.1253,43.0774,43.0934,335127.0
2017-06-16 13:30:00,53.99,54.0,53.92,53.97,222485.0,43.0854,43.0934,43.0296,43.0695,222485.0
2017-06-16 13:40:00,53.97,53.99,53.96,53.96,114685.0,43.0695,43.0854,43.0615,43.0615,114685.0
2017-06-16 13:50:00,53.97,53.99,53.94,53.97,148030.0,43.0695,43.0854,43.0455,43.0695,148030.0
2017-06-16 14:00:00,53.97,53.98,53.94,53.97,118170.0,43.0695,43.0774,43.0455,43.0695,118170.0
2017-06-16 14:10:00,53.97,53.98,53.94,53.97,106408.0,43.0695,43.0774,43.0455,43.0695,106408.0
2017-06-16 14:20:00,53.97,53.99,53.95,53.96,195651.0,43.0695,43.0854,43.0535,43.0615,195651.0
2017-06-16 14:30:00,53.95,53.96,53.9,53.91,286902.0,43.0535,43.0615,43.0136,43.0216,286902.0
2017-06-16 14:40:00,53.91,53.92,53.86,53.91,191320.0,43.0216,43.0296,42.9817,43.0216,191320.0
2017-06-16 14:50:00,53.91,53.99,53.9,53.97,525981.0,43.0216,43.0854,43.0136,43.0695,525981.0
2017-06-16 15:00:00,53.98,54.03,53.97,54.01,261202.0,43.0774,43.1173,43.0695,43.1014,261202.0
2017-06-16 15:10:00,54.02,54.03,53.96,54.01,326628.0,43.1094,43.1173,43.0615,43.1014,326628.0
2017-06-16 15:20:00,54.01,54.03,53.98,54.02,280458.0,43.1014,43.1173,43.0774,43.1094,280458.0
2017-06-16 15:30:00,54.02,54.02,53.88,53.93,532483.0,43.1094,43.1094,42.9976,43.0375,532483.0
2017-06-16 15:40:00,53.93,53.93,53.85,53.89,625170.0,43.0375,43.0375,42.9737,43.0056,625170.0
2017-06-16 15:50:00,53.89,53.93,53.85,53.91,1592135.0,43.0056,43.0375,42.9737,43.0216,1592135.0
2017-06-19 09:30:00,54.31,54.48,54.25,54.44,552307.0,43.3408,43.4764,43.2929,43.4445,552307.0
2017-06-19 09:40:00,54.44,54.57,54.43,54.55,505733.0,43.4445,43.5483,43.4365,43.5323,505733.0
2017-06-19 09:50:00,54.55,54.57,54.47,54.51,469366.0,43.5323,43.5483,43.4685,43.5004,469366.0
2017-06-19 10:00:00,54.5,54.55,54.37,54.55,481087.0,43.4924,43.5323,43.3887,43.5323,481087.0
2017-06-19 10:10:00,54.55,54.58,54.49,54.56,433164.0,43.5323,43.5563,43.4844,43.5403,433164.0
2017-06-19 10:20:00,54.55,54.56,54.49,54.51,249877.0,43.5323,43.5403,43.4844,43.5004,249877.0
2017-06-19 10:30:00,54.51,54.64,54.51,54.58,355406.0,43.5004,43.6041,43.5004,43.5563,355406.0
2017-06-19 10:40:00,54.59,54.6,54.5,54.54,298161.0,43.5642,43.5722,43.4924,43.5243,298161.0
2017-06-19 10:50:00,54.55,54.55,54.42,54.42,438149.0,43.5323,43.5323,43.4286,43.4286,438149.0
2017-06-19 11:00:00,54.43,54.43,54.38,54.4,250222.0,43.4365,43.4365,43.3966,43.4126,250222.0
2017-06-19 11:10:00,54.4,54.42,54.38,54.4,288890.0,43.4126,43.4286,43.3966,43.4126,288890.0
2017-06-19 11:20:00,54.4,54.41,54.25,54.26,248792.0,43.4126,43.4206,43.2929,43.3009,248792.0
2017-06-19 11:30:00,54.25,54.33,54.24,54.32,293498.0,43.2929,43.3567,43.2849,43.3488,293498.0
2017-06-19 11:40:00,54.32,54.36,54.29,54.34,156988.0,43.3488,43.3807,43.3248,43.3647,156988.0
2017-06-19 11:50:00,54.34,54.39,54.31,54.39,139838.0,43.3647,43.4046,43.3408,43.4046,139838.0
2017-06-19 12:00:00,54.38,54.43,54.37,54.39,108336.0,43.3966,43.4365,43.3887,43.4046,108336.0
2017-06-19 12:10:00,54.39,54.4,54.34,54.38,87369.0,43.4046,43.4126,43.3647,43.3966,87369.0
2017-06-19 12:20:00,54.38,54.43,54.36,54.41,117270.0,43.3966,43.4365,43.3807,43.4206,117270.0
2017-06-19 12:30:00,54.42,54.42,54.37,54.41,161597.0,43.4286,43.4286,43.3887,43.4206,161597.0
2017-06-19 12:40:00,54.41,54.42,54.36,54.41,207992.0,43.4206,43.4286,43.3807,43.4206,207992.0
2017-06-19 12:50:00,54.41,54.46,54.41,54.42,395547.0,43.4206,43.4605,43.4206,43.4286,395547.0
2017-06-19 13:00:00,54.43,54.5,54.42,54.48,122004.0,43.4365,43.4924,43.4286,43.4764,122004.0
2017-06-19 13:10:00,54.48,54.49,54.44,54.44,226235.0,43.4764,43.4844,43.4445,43.4445,226235.0
2017-06-19 13:20:00,54.45,54.53,54.44,54.49,275104.0,43.4525,43.5164,43.4445,43.4844,275104.0
2017-06-19 13:30:00,54.5,54.55,54.45,54.47,658133.0,43.4924,43.5323,43.4525,43.4685,658133.0
2017-06-19 13:40:00,54.47,54.54,54.32,54.32,304068.0,43.4685,43.5243,43.3488,43.3488,304068.0
2017-06-19 13:50:00,54.33,54.41,54.31,54.41,264936.0,43.3567,43.4206,43.3408,43.4206,264936.0
2017-06-19 14:00:00,54.4,54.42,54.3,54.3,198134.0,43.4126,43.4286,43.3328,43.3328,198134.0
2017-06-19 14:10:00,54.3,54.31,54.22,54.22,232307.0,43.3328,43.3408,43.269,43.269,232307.0
2017-06-19 14:20:00,54.21,54.24,54.12,54.22,292291.0,43.261,43.2849,43.1892,43.269,292291.0
2017-06-19 14:30:00,54.21,54.27,54.19,54.22,280619.0,43.261,43.3089,43.245,43.269,280619.0
2017-06-19 14:40:00,54.23,54.3,54.2,54.26,264062.0,43.2769,43.3328,43.253,43.3009,264062.0
2017-06-19 14:50:00,54.26,54.31,54.21,54.3,388406.0,43.3009,43.3408,43.261,43.3328,388406.0
2017-06-19 15:00:00,54.3,54.36,54.27,54.33,324437.0,43.3328,43.3807,43.3089,43.3567,324437.0
2017-06-19 15:10:00,54.33,54.33,54.28,54.3,387884.0,43.3567,43.3567,43.3168,43.3328,387884.0
2017-06-19 15:20:00,54.3,54.33,54.27,54.29,224286.0,43.3328,43.3567,43.3089,43.3248,224286.0
2017-06-19 15:30:00,54.29,54.3,54.22,54.27,319896.0,43.3248,43.3328,43.269,43.3089,319896.0
2017-06-19 15:40:00,54.28,54.28,54.18,54.27,677469.0,43.3168,43.3168,43.237,43.3089,677469.0
2017-06-19 15:50:00,54.27,54.31,54.19,54.25,1324146.0,43.3089,43.3408,43.245,43.2929,1324146.0
2017-06-20 09:30:00,54.06,54.06,53.81,53.88,448039.0,43.1413,43.1413,42.9418,42.9976,448039.0
2017-06-20 09:40:00,53.88,54.02,53.86,53.93,325408.0,42.9976,43.1094,42.9817,43.0375,325408.0
2017-06-20 09:50:00,53.93,53.99,53.88,53.9,203978.0,43.0375,43.0854,42.9976,43.0136,203978.0
2017-06-20 10:00:00,53.9,54.1,53.88,54.05,212169.0,43.0136,43.1732,42.9976,43.1333,212169.0
2017-06-20 10:10:00,54.05,54.05,53.88,53.89,189796.0,43.1333,43.1333,42.9976,43.0056,189796.0
2017-06-20 10:20:00,53.88,53.95,53.85,53.86,152391.0,42.9976,43.0535,42.9737,42.9817,152391.0
2017-06-20 10:30:00,53.85,53.89,53.82,53.87,198869.0,42.9737,43.0056,42.9498,42.9897,198869.0
2017-06-20 10:40:00,53.86,53.95,53.85,53.86,286719.0,42.9817,43.0535,42.9737,42.9817,286719.0
2017-06-20 10:50:00,53.86,53.91,53.72,53.77,585346.0,42.9817,43.0216,42.8699,42.9099,585346.0
2017-06-20 11:00:00,53.76,53.79,53.63,53.63,478116.0,42.9019,42.9258,42.7981,42.7981,478116.0
2017-06-20 11:10:00,53.63,53.64,53.47,53.52,536256.0,42.7981,42.8061,42.6704,42.7103,536256.0
2017-06-20 11:20:00,53.51,53.61,53.5,53.59,329801.0,42.7024,42.7822,42.6944,42.7662,329801.0
2017-06-20 11:30:00,53.59,53.7,53.58,53.63,266079.0,42.7662,42.854,42.7582,42.7981,266079.0
2017-06-20 11:40:00,53.63,53.72,53.6,53.67,176212.0,42.7981,42.8699,42.7742,42.83,176212.0
2017-06-20 11:50:00,53.68,53.68,53.64,53.65,189850.0,42.838,42.838,42.8061,42.8141,189850.0
2017-06-20 12:00:00,53.65,53.69,53.64,53.66,148579.0,42.8141,42.846,42.8061,42.8221,148579.0
2017-06-20 12:10:00,53.66,53.67,53.56,53.59,190639.0,42.8221,42.83,42.7423,42.7662,190639.0
2017-06-20 12:20:00,53.6,53.62,53.57,53.59,164445.0,42.7742,42.7901,42.7502,42.7662,164445.0
2017-06-20 12:30:00,53.59,53.62,53.56,53.56,121871.0,42.7662,42.7901,42.7423,42.7423,121871.0
2017-06-20 12:40:00,53.57,53.57,53.45,53.46,296520.0,42.7502,42.7502,42.6545,42.6625,296520.0
2017-06-20 12:50:00,53.47,53.64,53.45,53.63,317585.0,42.6704,42.8061,42.6545,42.7981,317585.0
2017-06-20 13:00:00,53.64,53.69,53.61,53.63,162683.0,42.8061,42.846,42.7822,42.7981,162683.0
2017-06-20 13:10:00,53.62,53.66,53.6,53.62,141459.0,42.7901,42.8221,42.7742,42.7901,141459.0
2017-06-20 13:20:00,53.62,53.66,53.58,53.58,148758.0,42.7901,42.8221,42.7582,42.7582,148758.0
2017-06-20 13:30:00,53.58,53.62,53.57,53.59,188834.0,42.7582,42.7901,42.7502,42.7662,188834.0
2017-06-20 13:40:00,53.6,53.66,53.57,53.64,170977.0,42.7742,42.8221,42.7502,42.8061,170977.0
2017-06-20 13:50:00,53.64,53.65,53.59,53.64,145705.0,42.8061,42.8141,42.7662,42.8061,145705.0
2017-06-20 14:00:00,53.63,53.69,53.6,53.64,179071.0,42.7981,42.846,42.7742,42.8061,179071.0
2017-06-20 14:10:00,53.63,53.64,53.54,53.58,242411.0,42.7981,42.8061,42.7263,42.7582,242411.0
2017-06-20 14:20:00,53.58,53.59,53.5,53.51,179969.0,42.7582,42.7662,42.6944,42.7024,179969.0
2017-06-20 14:30:00,53.51,53.58,53.49,53.55,227194.0,42.7024,42.7582,42.6864,42.7343,227194.0
2017-06-20 14:40:00,53.55,53.55,53.47,53.49,158035.0,42.7343,42.7343,42.6704,42.6864,158035.0
2017-06-20 14:50:00,53.48,53.55,53.46,53.47,328689.0,42.6784,42.7343,42.6625,42.6704,328689.0
2017-06-20 15:00:00,53.47,53.51,53.46,53.48,431347.0,42.6704,42.7024,42.6625,42.6784,431347.0
2017-06-20 15:10:00,53.49,53.54,53.47,53.52,304238.0,42.6864,42.7263,42.6704,42.7103,304238.0
2017-06-20 15:20:00,53.53,53.56,53.51,53.54,318224.0,42.7183,42.7423,42.7024,42.7263,318224.0
2017-06-20 15:30:00,53.53,53.56,53.48,53.52,406625.0,42.7183,42.7423,42.6784,42.7103,406625.0
2017-06-20 15:40:00,53.52,53.53,53.43,53.46,679903.0,42.7103,42.7183,42.6385,42.6625,679903.0
2017-06-20 15:50:00,53.46,53.5,53.42,53.46,1342022.0,42.6625,42.6944,42.6305,42.6625,1342022.0
2017-06-21 09:30:00,53.47,53.48,53.09,53.1,472184.0,42.6704,42.6784,42.3672,42.3752,472184.0
2017-06-21 09:40:00,53.09,53.18,53.02,53.14,446354.0,42.3672,42.439,42.3113,42.4071,446354.0
2017-06-21 09:50:00,53.14,53.22,53.09,53.12,251103.0,42.4071,42.4709,42.3672,42.3911,251103.0
2017-06-21 10:00:00,53.12,53.17,53.01,53.09,339201.0,42.3911,42.431,42.3034,42.3672,339201.0
2017-06-21 10:10:00,53.08,53.1,53.0,53.01,291878.0,42.3592,42.3752,42.2954,42.3034,291878.0
2017-06-21 10:20:00,53.01,53.13,52.98,53.11,296862.0,42.3034,42.3991,42.2794,42.3832,296862.0
2017-06-21 10:30:00,53.12,53.23,53.06,53.18,319344.0,42.3911,42.4789,42.3433,42.439,319344.0
2017-06-21 10:40:00,53.18,53.24,53.14,53.16,276060.0,42.439,42.4869,42.4071,42.4231,276060.0
2017-06-21 10:50:00,53.16,53.23,53.09,53.09,206053.0,42.4231,42.4789,42.3672,42.3672,206053.0
2017-06-21 11:00:00,53.09,53.09,52.98,52.99,275607.0,42.3672,42.3672,42.2794,42.2874,275607.0
2017-06-21 11:10:00,52.99,52.99,52.8,52.89,552254.0,42.2874,42.2874,42.1358,42.2076,552254.0
2017-06-21 11:20:00,52.89,52.95,52.88,52.92,238868.0,42.2076,42.2555,42.1996,42.2315,238868.0
2017-06-21 11:30:00,52.92,53.1,52.91,53.05,211273.0,42.2315,42.3752,42.2235,42.3353,211273.0
2017-06-21 11:40:00,53.06,53.2,53.05,53.16,224676.0,42.3433,42.455,42.3353,42.4231,224676.0
2017-06-21 11:50:00,53.16,53.24,53.14,53.21,156065.0,42.4231,42.4869,42.4071,42.463,156065.0
2017-06-21 12:00:00,53.21,53.24,53.15,53.21,170484.0,42.463,42.4869,42.4151,42.463,170484.0
2017-06-21 12:10:00,53.21,53.23,53.1,53.12,170369.0,42.463,42.4789,42.3752,42.3911,170369.0
2017-06-21 12:20:00,53.11,53.17,53.1,53.11,101274.0,42.3832,42.431,42.3752,42.3832,101274.0
2017-06-21 12:30:00,53.1,53.11,53.02,53.04,169484.0,42.3752,42.3832,42.3113,42.3273,169484.0
2017-06-21 12:40:00,53.03,53.05,52.98,53.0,186655.0,42.3193,42.3353,42.2794,42.2954,186655.0
2017-06-21 12:50:00,53.0,53.04,52.99,53.02,195381.0,42.2954,42.3273,42.2874,42.3113,195381.0
2017-06-21 13:00:00,53.02,53.06,52.96,53.0,147228.0,42.3113,42.3433,42.2635,42.2954,147228.0
2017-06-21 13:10:00,53.01,53.02,52.94,52.98,138843.0,42.3034,42.3113,42.2475,42.2794,138843.0
2017-06-21 13:20:00,52.98,53.02,52.97,53.0,109370.0,42.2794,42.3113,42.2714,42.2954,109370.0
2017-06-21 13:30:00,53.0,53.01,52.92,52.95,134483.0,42.2954,42.3034,42.2315,42.2555,134483.0
2017-06-21 13:40:00,52.96,52.96,52.92,52.93,110980.0,42.2635,42.2635,42.2315,42.2395,110980.0
2017-06-21 13:50:00,52.93,52.99,52.88,52.99,276310.0,42.2395,42.2874,42.1996,42.2874,276310.0
2017-06-21 14:00:00,52.98,53.07,52.95,53.05,164477.0,42.2794,42.3512,42.2555,42.3353,164477.0
2017-06-21 14:10:00,53.05,53.08,53.0,53.0,165206.0,42.3353,42.3592,42.2954,42.2954,165206.0
2017-06-21 14:20:00,53.0,53.09,52.99,53.02,236886.0,42.2954,42.3672,42.2874,42.3113,236886.0
2017-06-21 14:30:00,53.03,53.1,52.98,53.07,270543.0,42.3193,42.3752,42.2794,42.3512,270543.0
2017-06-21 14:40:00,53.06,53.07,53.02,53.05,157393.0,42.3433,42.3512,42.3113,42.3353,157393.0
2017-06-21 14:50:00,53.05,53.08,53.03,53.06,130315.0,42.3353,42.3592,42.3193,42.3433,130315.0
2017-06-21 15:00:00,53.05,53.09,53.02,53.05,140803.0,42.3353,42.3672,42.3113,42.3353,140803.0
2017-06-21 15:10:00,53.06,53.08,53.03,53.05,367623.0,42.3433,42.3592,42.3193,42.3353,367623.0
2017-06-21 15:20:00,53.05,53.14,53.0,53.14,622207.0,42.3353,42.4071,42.2954,42.4071,622207.0
2017-06-21 15:30:00,53.14,53.14,53.01,53.02,356823.0,42.4071,42.4071,42.3034,42.3113,356823.0
2017-06-21 15:40:00,53.01,53.07,52.98,53.02,545408.0,42.3034,42.3512,42.2794,42.3113,545408.0
2017-06-21 15:50:00,53.01,53.04,52.94,52.99,1043264.0,42.3034,42.3273,42.2475,42.2874,1043264.0
2017-06-22 09:30:00,52.81,52.81,52.54,52.68,634656.0,42.1437,42.1437,41.9283,42.04,634656.0
2017-06-22 09:40:00,52.68,52.84,52.67,52.78,378638.0,42.04,42.1677,42.032,42.1198,378638.0
2017-06-22 09:50:00,52.78,52.89,52.75,52.79,254023.0,42.1198,42.2076,42.0959,42.1278,254023.0
2017-06-22 10:00:00,52.79,52.8,52.64,52.65,547218.0,42.1278,42.1358,42.0081,42.0161,547218.0
2017-06-22 10:10:00,52.65,52.68,52.58,52.64,336226.0,42.0161,42.04,41.9602,42.0081,336226.0
2017-06-22 10:20:00,52.64,52.64,52.45,52.47,331639.0,42.0081,42.0081,41.8565,41.8724,331639.0
2017-06-22 10:30:00,52.46,52.46,52.25,52.25,603926.0,41.8644,41.8644,41.6969,41.6969,603926.0
2017-06-22 10:40:00,52.25,52.41,52.22,52.39,900756.0,41.6969,41.8245,41.6729,41.8086,900756.0
2017-06-22 10:50:00,52.4,52.48,52.34,52.41,269028.0,41.8166,41.8804,41.7687,41.8245,269028.0
2017-06-22 11:00:00,52.41,52.48,52.35,52.47,210707.0,41.8245,41.8804,41.7767,41.8724,210707.0
2017-06-22 11:10:00,52.47,52.59,52.46,52.54,341629.0,41.8724,41.9682,41.8644,41.9283,341629.0
2017-06-22 11:20:00,52.54,52.63,52.53,52.63,149043.0,41.9283,42.0001,41.9203,42.0001,149043.0
2017-06-22 11:30:00,52.62,52.64,52.53,52.58,227900.0,41.9921,42.0081,41.9203,41.9602,227900.0
2017-06-22 11:40:00,52.58,52.59,52.49,52.5,225048.0,41.9602,41.9682,41.8884,41.8964,225048.0
2017-06-22 11:50:00,52.5,52.51,52.39,52.41,279576.0,41.8964,41.9043,41.8086,41.8245,279576.0
2017-06-22 12:00:00,52.41,52.46,52.32,52.33,278732.0,41.8245,41.8644,41.7527,41.7607,278732.0
2017-06-22 12:10:00,52.33,52.42,52.31,52.41,227000.0,41.7607,41.8325,41.7447,41.8245,227000.0
2017-06-22 12:20:00,52.4,52.44,52.38,52.39,183255.0,41.8166,41.8485,41.8006,41.8086,183255.0
2017-06-22 12:30:00,52.39,52.39,52.29,52.3,173814.0,41.8086,41.8086,41.7288,41.7368,173814.0
2017-06-22 12:40:00,52.3,52.35,52.25,52.34,363131.0,41.7368,41.7767,41.6969,41.7687,363131.0
2017-06-22 12:50:00,52.35,52.38,52.32,52.33,147917.0,41.7767,41.8006,41.7527,41.7607,147917.0
2017-06-22 13:00:00,52.34,52.38,52.32,52.35,141729.0,41.7687,41.8006,41.7527,41.7767,141729.0
2017-06-22 13:10:00,52.35,52.36,52.3,52.34,147315.0,41.7767,41.7846,41.7368,41.7687,147315.0
2017-06-22 13:20:00,52.35,52.46,52.33,52.46,189474.0,41.7767,41.8644,41.7607,41.8644,189474.0
2017-06-22 13:30:00,52.46,52.47,52.41,52.43,120002.0,41.8644,41.8724,41.8245,41.8405,120002.0
2017-06-22 13:40:00,52.42,52.47,52.39,52.46,138778.0,41.8325,41.8724,41.8086,41.8644,138778.0
2017-06-22 13:50:00,52.45,52.48,52.44,52.47,201284.0,41.8565,41.8804,41.8485,41.8724,201284.0
2017-06-22 14:00:00,52.46,52.48,52.44,52.45,465550.0,41.8644,41.8804,41.8485,41.8565,465550.0
2017-06-22 14:10:00,52.45,52.48,52.43,52.47,444289.0,41.8565,41.8804,41.8405,41.8724,444289.0
2017-06-22 14:20:00,52.46,52.58,52.45,52.57,326529.0,41.8644,41.9602,41.8565,41.9522,326529.0
2017-06-22 14:30:00,52.57,52.58,52.52,52.54,236398.0,41.9522,41.9602,41.9123,41.9283,236398.0
2017-06-22 14:40:00,52.53,52.54,52.47,52.5,145592.0,41.9203,41.9283,41.8724,41.8964,145592.0
2017-06-22 14:50:00,52.5,52.56,52.48,52.55,239052.0,41.8964,41.9442,41.8804,41.9363,239052.0
2017-06-22 15:00:00,52.55,52.66,52.53,52.63,261715.0,41.9363,42.024,41.9203,42.0001,261715.0
2017-06-22 15:10:00,52.64,52.66,52.54,52.54,360428.0,42.0081,42.024,41.9283,41.9283,360428.0
2017-06-22 15:20:00,52.54,52.55,52.5,52.55,356275.0,41.9283,41.9363,41.8964,41.9363,356275.0
2017-06-22 15:30:00,52.55,52.55,52.46,52.48,474545.0,41.9363,41.9363,41.8644,41.8804,474545.0
2017-06-22 15:40:00,52.47,52.48,52.44,52.46,685266.0,41.8724,41.8804,41.8485,41.8644,685266.0
2017-06-22 15:50:00,52.46,52.5,52.43,52.49,1465782.0,41.8644,41.8964,41.8405,41.8884,1465782.0
2017-06-23 09:30:00,52.7,52.79,52.54,52.74,772552.0,42.056,42.1278,41.9283,42.0879,772552.0
2017-06-23 09:40:00,52.72,52.73,52.56,52.66,413176.0,42.0719,42.0799,41.9442,42.024,413176.0
2017-06-23 09:50:00,52.66,52.67,52.58,52.65,473592.0,42.024,42.032,41.9602,42.0161,473592.0
2017-06-23 10:00:00,52.66,52.74,52.64,52.68,238680.0,42.024,42.0879,42.0081,42.04,238680.0
2017-06-23 10:10:00,52.68,52.69,52.59,52.62,230354.0,42.04,42.048,41.9682,41.9921,230354.0
2017-06-23 10:20:00,52.62,52.66,52.59,52.64,459980.0,41.9921,42.024,41.9682,42.0081,459980.0
2017-06-23 10:30:00,52.64,52.8,52.64,52.71,229357.0,42.0081,42.1358,42.0081,42.0639,229357.0
2017-06-23 10:40:00,52.71,52.83,52.66,52.76,486358.0,42.0639,42.1597,42.024,42.1038,486358.0
2017-06-23 10:50:00,52.76,52.82,52.66,52.67,355424.0,42.1038,42.1517,42.024,42.032,355424.0
2017-06-23 11:00:00,52.68,52.7,52.62,52.67,170198.0,42.04,42.056,41.9921,42.032,170198.0
2017-06-23 11:10:00,52.68,52.71,52.61,52.66,215377.0,42.04,42.0639,41.9841,42.024,215377.0
2017-06-23 11:20:00,52.66,52.72,52.66,52.7,138114.0,42.024,42.0719,42.024,42.056,138114.0
2017-06-23 11:30:00,52.7,52.71,52.63,52.65,153031.0,42.056,42.0639,42.0001,42.0161,153031.0
2017-06-23 11:40:00,52.66,52.66,52.61,52.62,129164.0,42.024,42.024,41.9841,41.9921,129164.0
2017-06-23 11:50:00,52.62,52.69,52.6,52.65,161246.0,41.9921,42.048,41.9762,42.0161,161246.0
2017-06-23 12:00:00,52.63,52.65,52.6,52.61,93230.0,42.0001,42.0161,41.9762,41.9841,93230.0
2017-06-23 12:10:00,52.61,52.64,52.59,52.62,195241.0,41.9841,42.0081,41.9682,41.9921,195241.0
2017-06-23 12:20:00,52.62,52.64,52.59,52.62,333310.0,41.9921,42.0081,41.9682,41.9921,333310.0
2017-06-23 12:30:00,52.61,52.63,52.55,52.55,564224.0,41.9841,42.0001,41.9363,41.9363,564224.0
2017-06-23 12:40:00,52.56,52.56,52.49,52.53,111832.0,41.9442,41.9442,41.8884,41.9203,111832.0
2017-06-23 12:50:00,52.52,52.55,52.5,52.52,120146.0,41.9123,41.9363,41.8964,41.9123,120146.0
2017-06-23 13:00:00,52.51,52.54,52.44,52.47,185051.0,41.9043,41.9283,41.8485,41.8724,185051.0
2017-06-23 13:10:00,52.46,52.48,52.44,52.48,146007.0,41.8644,41.8804,41.8485,41.8804,146007.0
2017-06-23 13:20:00,52.48,52.49,52.44,52.46,132277.0,41.8804,41.8884,41.8485,41.8644,132277.0
2017-06-23 13:30:00,52.46,52.57,52.45,52.56,211619.0,41.8644,41.9522,41.8565,41.9442,211619.0
2017-06-23 13:40:00,52.56,52.64,52.55,52.64,306739.0,41.9442,42.0081,41.9363,42.0081,306739.0
2017-06-23 13:50:00,52.64,52.69,52.61,52.63,158192.0,42.0081,42.048,41.9841,42.0001,158192.0
2017-06-23 14:00:00,52.63,52.66,52.61,52.66,139345.0,42.0001,42.024,41.9841,42.024,139345.0
2017-06-23 14:10:00,52.66,52.69,52.61,52.62,170404.0,42.024,42.048,41.9841,41.9921,170404.0
2017-06-23 14:20:00,52.62,52.64,52.61,52.64,134412.0,41.9921,42.0081,41.9841,42.0081,134412.0
2017-06-23 14:30:00,52.63,52.67,52.61,52.65,214606.0,42.0001,42.032,41.9841,42.0161,214606.0
2017-06-23 14:40:00,52.65,52.66,52.62,52.63,119230.0,42.0161,42.024,41.9921,42.0001,119230.0
2017-06-23 14:50:00,52.63,52.65,52.62,52.63,268064.0,42.0001,42.0161,41.9921,42.0001,268064.0
2017-06-23 15:00:00,52.64,52.64,52.55,52.55,339841.0,42.0081,42.0081,41.9363,41.9363,339841.0
2017-06-23 15:10:00,52.55,52.59,52.49,52.51,265014.0,41.9363,41.9682,41.8884,41.9043,265014.0
2017-06-23 15:20:00,52.52,52.52,52.46,52.46,458634.0,41.9123,41.9123,41.8644,41.8644,458634.0
2017-06-23 15:30:00,52.47,52.48,52.34,52.35,760516.0,41.8724,41.8804,41.7687,41.7767,760516.0
2017-06-23 15:40:00,52.35,52.47,52.32,52.46,855454.0,41.7767,41.8724,41.7527,41.8644,855454.0
2017-06-23 15:50:00,52.47,52.52,52.39,52.45,1876154.0,41.8724,41.9123,41.8086,41.8565,1876154.0
2017-06-26 09:30:00,52.73,52.79,52.59,52.75,678445.0,42.0799,42.1278,41.9682,42.0959,678445.0
2017-06-26 09:40:00,52.75,52.93,52.73,52.93,545788.0,42.0959,42.2395,42.0799,42.2395,545788.0
2017-06-26 09:50:00,52.94,53.29,52.93,53.27,566899.0,42.2475,42.5268,42.2395,42.5108,566899.0
2017-06-26 10:00:00,53.27,53.4,53.16,53.4,445547.0,42.5108,42.6146,42.4231,42.6146,445547.0
2017-06-26 10:10:00,53.4,53.43,53.24,53.25,537340.0,42.6146,42.6385,42.4869,42.4949,537340.0
2017-06-26 10:20:00,53.24,53.26,53.17,53.26,279678.0,42.4869,42.5029,42.431,42.5029,279678.0
2017-06-26 10:30:00,53.25,53.26,53.12,53.16,236488.0,42.4949,42.5029,42.3911,42.4231,236488.0
2017-06-26 10:40:00,53.16,53.24,53.13,53.17,235527.0,42.4231,42.4869,42.3991,42.431,235527.0
2017-06-26 10:50:00,53.18,53.21,53.03,53.04,158060.0,42.439,42.463,42.3193,42.3273,158060.0
2017-06-26 11:00:00,53.03,53.04,52.74,52.85,454843.0,42.3193,42.3273,42.0879,42.1757,454843.0
2017-06-26 11:10:00,52.85,52.99,52.82,52.91,179680.0,42.1757,42.2874,42.1517,42.2235,179680.0
2017-06-26 11:20:00,52.92,53.0,52.87,52.91,202701.0,42.2315,42.2954,42.1916,42.2235,202701.0
2017-06-26 11:30:00,52.91,53.05,52.89,53.03,157798.0,42.2235,42.3353,42.2076,42.3193,157798.0
2017-06-26 11:40:00,53.03,53.1,53.01,53.07,126222.0,42.3193,42.3752,42.3034,42.3512,126222.0
2017-06-26 11:50:00,53.08,53.18,53.06,53.15,256383.0,42.3592,42.439,42.3433,42.4151,256383.0
2017-06-26 12:00:00,53.14,53.18,53.12,53.15,151993.0,42.4071,42.439,42.3911,42.4151,151993.0
2017-06-26 12:10:00,53.15,53.17,53.1,53.11,91650.0,42.4151,42.431,42.3752,42.3832,91650.0
2017-06-26 12:20:00,53.1,53.12,53.04,53.05,155774.0,42.3752,42.3911,42.3273,42.3353,155774.0
2017-06-26 12:30:00,53.04,53.06,53.01,53.05,99861.0,42.3273,42.3433,42.3034,42.3353,99861.0
2017-06-26 12:40:00,53.05,53.05,52.99,52.99,104162.0,42.3353,42.3353,42.2874,42.2874,104162.0
2017-06-26 12:50:00,52.99,53.03,52.98,53.02,143614.0,42.2874,42.3193,42.2794,42.3113,143614.0
2017-06-26 13:00:00,53.03,53.11,53.02,53.1,71884.0,42.3193,42.3832,42.3113,42.3752,71884.0
2017-06-26 13:10:00,53.11,53.12,53.01,53.03,112358.0,42.3832,42.3911,42.3034,42.3193,112358.0
2017-06-26 13:20:00,53.03,53.09,53.03,53.07,142840.0,42.3193,42.3672,42.3193,42.3512,142840.0
2017-06-26 13:30:00,53.08,53.1,53.06,53.07,77088.0,42.3592,42.3752,42.3433,42.3512,77088.0
2017-06-26 13:40:00,53.06,53.07,52.93,52.95,226760.0,42.3433,42.3512,42.2395,42.2555,226760.0
2017-06-26 13:50:00,52.95,52.99,52.93,52.96,83491.0,42.2555,42.2874,42.2395,42.2635,83491.0
2017-06-26 14:00:00,52.96,53.04,52.95,53.0,146393.0,42.2635,42.3273,42.2555,42.2954,146393.0
2017-06-26 14:10:00,53.01,53.09,53.0,53.05,146773.0,42.3034,42.3672,42.2954,42.3353,146773.0
2017-06-26 14:20:00,53.06,53.09,53.03,53.09,117744.0,42.3433,42.3672,42.3193,42.3672,117744.0
2017-06-26 14:30:00,53.08,53.11,53.05,53.11,85627.0,42.3592,42.3832,42.3353,42.3832,85627.0
2017-06-26 14:40:00,53.1,53.15,53.08,53.09,164660.0,42.3752,42.4151,42.3592,42.3672,164660.0
2017-06-26 14:50:00,53.1,53.1,53.03,53.07,88990.0,42.3752,42.3752,42.3193,42.3512,88990.0
2017-06-26 15:00:00,53.07,53.15,53.04,53.11,162929.0,42.3512,42.4151,42.3273,42.3832,162929.0
2017-06-26 15:10:00,53.1,53.11,53.04,53.04,177793.0,42.3752,42.3832,42.3273,42.3273,177793.0
2017-06-26 15:20:00,53.05,53.06,52.99,53.0,186771.0,42.3353,42.3433,42.2874,42.2954,186771.0
2017-06-26 15:30:00,53.01,53.06,52.97,53.06,279256.0,42.3034,42.3433,42.2714,42.3433,279256.0
2017-06-26 15:40:00,53.06,53.06,52.95,52.97,590296.0,42.3433,42.3433,42.2555,42.2714,590296.0
2017-06-26 15:50:00,52.96,52.96,52.89,52.91,1216007.0,42.2635,42.2635,42.2076,42.2235,1216007.0
2017-06-27 09:30:00,53.02,53.13,52.96,53.1,670656.0,42.3113,42.3991,42.2635,42.3752,670656.0
2017-06-27 09:40:00,53.1,53.13,52.9,53.13,407045.0,42.3752,42.3991,42.2156,42.3991,407045.0
2017-06-27 09:50:00,53.13,53.34,53.09,53.33,349324.0,42.3991,42.5667,42.3672,42.5587,349324.0
2017-06-27 10:00:00,53.34,53.34,53.16,53.19,233742.0,42.5667,42.5667,42.4231,42.447,233742.0
2017-06-27 10:10:00,53.19,53.27,53.15,53.22,150526.0,42.447,42.5108,42.4151,42.4709,150526.0
2017-06-27 10:20:00,53.22,53.25,53.06,53.06,201381.0,42.4709,42.4949,42.3433,42.3433,201381.0
2017-06-27 10:30:00,53.06,53.19,53.01,53.18,191564.0,42.3433,42.447,42.3034,42.439,191564.0
2017-06-27 10:40:00,53.18,53.33,53.16,53.24,178503.0,42.439,42.5587,42.4231,42.4869,178503.0
2017-06-27 10:50:00,53.23,53.31,53.22,53.26,149110.0,42.4789,42.5428,42.4709,42.5029,149110.0
2017-06-27 11:00:00,53.25,53.35,53.24,53.33,122321.0,42.4949,42.5747,42.4869,42.5587,122321.0
2017-06-27 11:10:00,53.33,53.33,53.26,53.28,126501.0,42.5587,42.5587,42.5029,42.5188,126501.0
2017-06-27 11:20:00,53.29,53.47,53.28,53.43,289768.0,42.5268,42.6704,42.5188,42.6385,289768.0
2017-06-27 11:30:00,53.44,53.48,53.41,53.44,206715.0,42.6465,42.6784,42.6226,42.6465,206715.0
2017-06-27 11:40:00,53.44,53.58,53.41,53.57,253503.0,42.6465,42.7582,42.6226,42.7502,253503.0
2017-06-27 11:50:00,53.57,53.65,53.56,53.6,313645.0,42.7502,42.8141,42.7423,42.7742,313645.0
2017-06-27 12:00:00,53.59,53.59,53.52,53.56,197408.0,42.7662,42.7662,42.7103,42.7423,197408.0
2017-06-27 12:10:00,53.57,53.63,53.54,53.62,150557.0,42.7502,42.7981,42.7263,42.7901,150557.0
2017-06-27 12:20:00,53.62,53.66,53.57,53.59,179065.0,42.7901,42.8221,42.7502,42.7662,179065.0
2017-06-27 12:30:00,53.59,53.63,53.51,53.51,217159.0,42.7662,42.7981,42.7024,42.7024,217159.0
2017-06-27 12:40:00,53.51,53.52,53.45,53.52,241596.0,42.7024,42.7103,42.6545,42.7103,241596.0
2017-06-27 12:50:00,53.52,53.57,53.5,53.54,162469.0,42.7103,42.7502,42.6944,42.7263,162469.0
2017-06-27 13:00:00,53.54,53.6,53.47,53.5,142854.0,42.7263,42.7742,42.6704,42.6944,142854.0
2017-06-27 13:10:00,53.49,53.56,53.44,53.55,174858.0,42.6864,42.7423,42.6465,42.7343,174858.0
2017-06-27 13:20:00,53.55,53.57,53.51,53.53,132318.0,42.7343,42.7502,42.7024,42.7183,132318.0
2017-06-27 13:30:00,53.53,53.53,53.34,53.36,323502.0,42.7183,42.7183,42.5667,42.5827,323502.0
2017-06-27 13:40:00,53.36,53.54,53.35,53.53,398634.0,42.5827,42.7263,42.5747,42.7183,398634.0
2017-06-27 13:50:00,53.52,53.61,53.51,53.57,248883.0,42.7103,42.7822,42.7024,42.7502,248883.0
2017-06-27 14:00:00,53.57,53.58,53.37,53.39,216130.0,42.7502,42.7582,42.5906,42.6066,216130.0
2017-06-27 14:10:00,53.4,53.48,53.33,53.45,340499.0,42.6146,42.6784,42.5587,42.6545,340499.0
2017-06-27 14:20:00,53.45,53.48,53.37,53.47,242028.0,42.6545,42.6784,42.5906,42.6704,242028.0
2017-06-27 14:30:00,53.47,53.49,53.42,53.44,191427.0,42.6704,42.6864,42.6305,42.6465,191427.0
2017-06-27 14:40:00,53.44,53.45,53.37,53.42,151818.0,42.6465,42.6545,42.5906,42.6305,151818.0
2017-06-27 14:50:00,53.42,53.44,53.32,53.34,168047.0,42.6305,42.6465,42.5507,42.5667,168047.0
2017-06-27 15:00:00,53.33,53.36,53.26,53.3,235668.0,42.5587,42.5827,42.5029,42.5348,235668.0
2017-06-27 15:10:00,53.3,53.41,53.29,53.39,205117.0,42.5348,42.6226,42.5268,42.6066,205117.0
2017-06-27 15:20:00,53.38,53.43,53.34,53.37,254035.0,42.5986,42.6385,42.5667,42.5906,254035.0
2017-06-27 15:30:00,53.38,53.39,53.31,53.35,394277.0,42.5986,42.6066,42.5428,42.5747,394277.0
2017-06-27 15:40:00,53.35,53.35,53.25,53.3,480066.0,42.5747,42.5747,42.4949,42.5348,480066.0
2017-06-27 15:50:00,53.3,53.31,53.16,53.16,1550186.0,42.5348,42.5428,42.4231,42.4231,1550186.0
2017-06-28 09:30:00,53.61,53.88,53.52,53.78,1202470.0,42.7822,42.9976,42.7103,42.9178,1202470.0
2017-06-28 09:40:00,53.78,53.97,53.77,53.94,783110.0,42.9178,43.0695,42.9099,43.0455,783110.0
2017-06-28 09:50:00,53.95,54.13,53.92,54.13,738292.0,43.0535,43.1971,43.0296,43.1971,738292.0
2017-06-28 10:00:00,54.12,54.13,53.84,53.93,633491.0,43.1892,43.1971,42.9657,43.0375,633491.0
2017-06-28 10:10:00,53.93,53.97,53.82,53.93,501880.0,43.0375,43.0695,42.9498,43.0375,501880.0
2017-06-28 10:20:00,53.93,53.99,53.78,53.78,234098.0,43.0375,43.0854,42.9178,42.9178,234098.0
2017-06-28 10:30:00,53.79,53.93,53.79,53.86,273820.0,42.9258,43.0375,42.9258,42.9817,273820.0
2017-06-28 10:40:00,53.87,54.05,53.86,54.04,537505.0,42.9897,43.1333,42.9817,43.1253,537505.0
2017-06-28 10:50:00,54.03,54.04,53.83,53.88,489298.0,43.1173,43.1253,42.9577,42.9976,489298.0
2017-06-28 11:00:00,53.87,54.1,53.86,54.08,392655.0,42.9897,43.1732,42.9817,43.1572,392655.0
2017-06-28 11:10:00,54.08,54.14,54.02,54.08,321804.0,43.1572,43.2051,43.1094,43.1572,321804.0
2017-06-28 11:20:00,54.08,54.15,54.04,54.09,304976.0,43.1572,43.2131,43.1253,43.1652,304976.0
2017-06-28 11:30:00,54.1,54.15,54.05,54.15,205421.0,43.1732,43.2131,43.1333,43.2131,205421.0
2017-06-28 11:40:00,54.14,54.18,54.0,54.02,226014.0,43.2051,43.237,43.0934,43.1094,226014.0
2017-06-28 11:50:00,54.01,54.03,53.93,53.96,301559.0,43.1014,43.1173,43.0375,43.0615,301559.0
2017-06-28 12:00:00,53.96,54.1,53.96,54.07,257249.0,43.0615,43.1732,43.0615,43.1493,257249.0
2017-06-28 12:10:00,54.07,54.27,54.04,54.26,395428.0,43.1493,43.3089,43.1253,43.3009,395428.0
2017-06-28 12:20:00,54.26,54.27,54.16,54.23,240844.0,43.3009,43.3089,43.2211,43.2769,240844.0
2017-06-28 12:30:00,54.23,54.31,54.22,54.31,376259.0,43.2769,43.3408,43.269,43.3408,376259.0
2017-06-28 12:40:00,54.31,54.36,54.3,54.35,388726.0,43.3408,43.3807,43.3328,43.3727,388726.0
2017-06-28 12:50:00,54.35,54.36,54.26,54.29,321897.0,43.3727,43.3807,43.3009,43.3248,321897.0
2017-06-28 13:00:00,54.29,54.29,54.18,54.23,235958.0,43.3248,43.3248,43.237,43.2769,235958.0
2017-06-28 13:10:00,54.23,54.29,54.2,54.29,275144.0,43.2769,43.3248,43.253,43.3248,275144.0
2017-06-28 13:20:00,54.29,54.31,54.25,54.3,192989.0,43.3248,43.3408,43.2929,43.3328,192989.0
2017-06-28 13:30:00,54.31,54.34,54.29,54.33,174746.0,43.3408,43.3647,43.3248,43.3567,174746.0
2017-06-28 13:40:00,54.33,54.39,54.31,54.38,247645.0,43.3567,43.4046,43.3408,43.3966,247645.0
2017-06-28 13:50:00,54.38,54.4,54.34,54.36,224674.0,43.3966,43.4126,43.3647,43.3807,224674.0
2017-06-28 14:00:00,54.36,54.36,54.25,54.33,385847.0,43.3807,43.3807,43.2929,43.3567,385847.0
2017-06-28 14:10:00,54.34,54.37,54.33,54.35,281460.0,43.3647,43.3887,43.3567,43.3727,281460.0
2017-06-28 14:20:00,54.34,54.35,54.27,54.28,390687.0,43.3647,43.3727,43.3089,43.3168,390687.0
2017-06-28 14:30:00,54.28,54.34,54.26,54.29,463266.0,43.3168,43.3647,43.3009,43.3248,463266.0
2017-06-28 14:40:00,54.29,54.34,54.28,54.32,259820.0,43.3248,43.3647,43.3168,43.3488,259820.0
2017-06-28 14:50:00,54.31,54.32,54.26,54.27,497755.0,43.3408,43.3488,43.3009,43.3089,497755.0
2017-06-28 15:00:00,54.28,54.35,54.26,54.3,325538.0,43.3168,43.3727,43.3009,43.3328,325538.0
2017-06-28 15:10:00,54.3,54.34,54.3,54.34,293347.0,43.3328,43.3647,43.3328,43.3647,293347.0
2017-06-28 15:20:00,54.34,54.35,54.28,54.34,391250.0,43.3647,43.3727,43.3168,43.3647,391250.0
2017-06-28 15:30:00,54.34,54.37,54.25,54.28,744820.0,43.3647,43.3887,43.2929,43.3168,744820.0
2017-06-28 15:40:00,54.27,54.32,54.21,54.32,988868.0,43.3089,43.3488,43.261,43.3488,988868.0
2017-06-28 15:50:00,54.32,54.42,54.29,54.33,2361936.0,43.3488,43.4286,43.3248,43.3567,2361936.0
2017-06-29 09:30:00,55.65,56.31,55.52,56.31,3204685.0,44.4101,44.9368,44.3064,44.9368,3204685.0
2017-06-29 09:40:00,56.31,56.6,55.79,56.05,2749790.0,44.9368,45.1683,44.5219,44.7294,2749790.0
2017-06-29 09:50:00,56.05,56.25,55.97,56.18,1569647.0,44.7294,44.889,44.6655,44.8331,1569647.0
2017-06-29 10:00:00,56.18,56.18,55.73,55.87,1019403.0,44.8331,44.8331,44.474,44.5857,1019403.0
2017-06-29 10:10:00,55.87,55.96,55.82,55.86,620965.0,44.5857,44.6575,44.5458,44.5777,620965.0
2017-06-29 10:20:00,55.87,56.06,55.8,55.95,880212.0,44.5857,44.7373,44.5298,44.6495,880212.0
2017-06-29 10:30:00,55.95,55.98,55.81,55.81,503622.0,44.6495,44.6735,44.5378,44.5378,503622.0
2017-06-29 10:40:00,55.81,56.02,55.8,56.02,684948.0,44.5378,44.7054,44.5298,44.7054,684948.0
2017-06-29 10:50:00,56.02,56.03,55.97,55.97,519641.0,44.7054,44.7134,44.6655,44.6655,519641.0
2017-06-29 11:00:00,55.98,56.05,55.87,55.88,617115.0,44.6735,44.7294,44.5857,44.5937,617115.0
2017-06-29 11:10:00,55.87,55.98,55.79,55.86,417805.0,44.5857,44.6735,44.5219,44.5777,417805.0
2017-06-29 11:20:00,55.85,55.98,55.75,55.8,894780.0,44.5697,44.6735,44.4899,44.5298,894780.0
2017-06-29 11:30:00,55.8,55.81,55.5,55.61,707470.0,44.5298,44.5378,44.2904,44.3782,707470.0
2017-06-29 11:40:00,55.61,55.64,55.44,55.49,476196.0,44.3782,44.4022,44.2426,44.2825,476196.0
2017-06-29 11:50:00,55.49,55.58,55.29,55.32,1108592.0,44.2825,44.3543,44.1229,44.1468,1108592.0
2017-06-29 12:00:00,55.32,55.45,55.21,55.44,536993.0,44.1468,44.2505,44.059,44.2426,536993.0
2017-06-29 12:10:00,55.43,55.58,55.43,55.55,334538.0,44.2346,44.3543,44.2346,44.3303,334538.0
2017-06-29 12:20:00,55.54,55.62,55.37,55.39,255419.0,44.3224,44.3862,44.1867,44.2027,255419.0
2017-06-29 12:30:00,55.39,55.43,55.33,55.38,403546.0,44.2027,44.2346,44.1548,44.1947,403546.0
2017-06-29 12:40:00,55.39,55.55,55.37,55.48,325904.0,44.2027,44.3303,44.1867,44.2745,325904.0
2017-06-29 12:50:00,55.47,55.62,55.45,55.54,253703.0,44.2665,44.3862,44.2505,44.3224,253703.0
2017-06-29 13:00:00,55.54,55.7,55.5,55.57,379280.0,44.3224,44.45,44.2904,44.3463,379280.0
2017-06-29 13:10:00,55.57,55.64,55.5,55.63,329962.0,44.3463,44.4022,44.2904,44.3942,329962.0
2017-06-29 13:20:00,55.62,55.63,55.45,55.53,447125.0,44.3862,44.3942,44.2505,44.3144,447125.0
2017-06-29 13:30:00,55.54,55.74,55.52,55.62,551743.0,44.3224,44.482,44.3064,44.3862,551743.0
2017-06-29 13:40:00,55.62,55.8,55.59,55.75,357255.0,44.3862,44.5298,44.3623,44.4899,357255.0
2017-06-29 13:50:00,55.75,55.86,55.74,55.75,557690.0,44.4899,44.5777,44.482,44.4899,557690.0
2017-06-29 14:00:00,55.75,55.84,55.62,55.75,427116.0,44.4899,44.5618,44.3862,44.4899,427116.0
2017-06-29 14:10:00,55.74,55.87,55.71,55.78,413431.0,44.482,44.5857,44.458,44.5139,413431.0
2017-06-29 14:20:00,55.79,55.95,55.77,55.92,368120.0,44.5219,44.6495,44.5059,44.6256,368120.0
2017-06-29 14:30:00,55.92,55.93,55.73,55.78,287248.0,44.6256,44.6336,44.474,44.5139,287248.0
2017-06-29 14:40:00,55.78,55.88,55.76,55.83,325636.0,44.5139,44.5937,44.4979,44.5538,325636.0
2017-06-29 14:50:00,55.82,55.83,55.73,55.76,262273.0,44.5458,44.5538,44.474,44.4979,262273.0
2017-06-29 15:00:00,55.76,55.83,55.71,55.78,436648.0,44.4979,44.5538,44.458,44.5139,436648.0
2017-06-29 15:10:00,55.78,55.89,55.72,55.86,504585.0,44.5139,44.6017,44.466,44.5777,504585.0
2017-06-29 15:20:00,55.86,55.88,55.71,55.78,439407.0,44.5777,44.5937,44.458,44.5139,439407.0
2017-06-29 15:30:00,55.78,55.84,55.76,55.84,626693.0,44.5139,44.5618,44.4979,44.5618,626693.0
2017-06-29 15:40:00,55.83,55.85,55.74,55.77,1442867.0,44.5538,44.5697,44.482,44.5059,1442867.0
2017-06-29 15:50:00,55.77,55.82,55.71,55.77,2206734.0,44.5059,44.5458,44.458,44.5059,2206734.0
2017-06-30 09:30:00,56.03,56.05,55.52,55.61,967374.0,44.7134,44.7294,44.3064,44.3782,967374.0
2017-06-30 09:40:00,55.61,55.79,55.5,55.69,364514.0,44.3782,44.5219,44.2904,44.4421,364514.0
2017-06-30 09:50:00,55.69,55.69,55.4,55.44,483740.0,44.4421,44.4421,44.2106,44.2426,483740.0
2017-06-30 10:00:00,55.44,55.45,55.27,55.39,485073.0,44.2426,44.2505,44.1069,44.2027,485073.0
2017-06-30 10:10:00,55.4,55.42,55.29,55.35,354702.0,44.2106,44.2266,44.1229,44.1707,354702.0
2017-06-30 10:20:00,55.34,55.38,55.21,55.25,240482.0,44.1628,44.1947,44.059,44.0909,240482.0
2017-06-30 10:30:00,55.26,55.48,55.25,55.45,340821.0,44.0989,44.2745,44.0909,44.2505,340821.0
2017-06-30 10:40:00,55.46,55.48,55.24,55.25,264161.0,44.2585,44.2745,44.0829,44.0909,264161.0
2017-06-30 10:50:00,55.25,55.31,55.16,55.25,262768.0,44.0909,44.1388,44.0191,44.0909,262768.0
2017-06-30 11:00:00,55.26,55.3,55.23,55.28,261046.0,44.0989,44.1308,44.075,44.1149,261046.0
2017-06-30 11:10:00,55.28,55.31,55.22,55.3,244868.0,44.1149,44.1388,44.067,44.1308,244868.0
2017-06-30 11:20:00,55.29,55.43,55.29,55.31,340826.0,44.1229,44.2346,44.1229,44.1388,340826.0
2017-06-30 11:30:00,55.3,55.46,55.3,55.45,303137.0,44.1308,44.2585,44.1308,44.2505,303137.0
2017-06-30 11:40:00,55.45,55.46,55.4,55.44,212481.0,44.2505,44.2585,44.2106,44.2426,212481.0
2017-06-30 11:50:00,55.44,55.54,55.44,55.51,146707.0,44.2426,44.3224,44.2426,44.2984,146707.0
2017-06-30 12:00:00,55.51,55.51,55.37,55.4,172866.0,44.2984,44.2984,44.1867,44.2106,172866.0
2017-06-30 12:10:00,55.4,55.4,55.31,55.34,184089.0,44.2106,44.2106,44.1388,44.1628,184089.0
2017-06-30 12:20:00,55.34,55.37,55.32,55.34,112941.0,44.1628,44.1867,44.1468,44.1628,112941.0
2017-06-30 12:30:00,55.33,55.47,55.33,55.46,201293.0,44.1548,44.2665,44.1548,44.2585,201293.0
2017-06-30 12:40:00,55.46,55.51,55.46,55.47,263714.0,44.2585,44.2984,44.2585,44.2665,263714.0
2017-06-30 12:50:00,55.47,55.49,55.34,55.39,190570.0,44.2665,44.2825,44.1628,44.2027,190570.0
2017-06-30 13:00:00,55.39,55.44,55.36,55.44,152210.0,44.2027,44.2426,44.1787,44.2426,152210.0
2017-06-30 13:10:00,55.44,55.49,55.43,55.46,93397.0,44.2426,44.2825,44.2346,44.2585,93397.0
2017-06-30 13:20:00,55.46,55.56,55.43,55.56,275171.0,44.2585,44.3383,44.2346,44.3383,275171.0
2017-06-30 13:30:00,55.56,55.57,55.47,55.51,190271.0,44.3383,44.3463,44.2665,44.2984,190271.0
2017-06-30 13:40:00,55.51,55.54,55.49,55.52,160661.0,44.2984,44.3224,44.2825,44.3064,160661.0
2017-06-30 13:50:00,55.52,55.52,55.44,55.46,228794.0,44.3064,44.3064,44.2426,44.2585,228794.0
2017-06-30 14:00:00,55.45,55.45,55.35,55.44,195372.0,44.2505,44.2505,44.1707,44.2426,195372.0
2017-06-30 14:10:00,55.43,55.49,55.36,55.36,218859.0,44.2346,44.2825,44.1787,44.1787,218859.0
2017-06-30 14:20:00,55.36,55.42,55.34,55.38,174043.0,44.1787,44.2266,44.1628,44.1947,174043.0
2017-06-30 14:30:00,55.39,55.55,55.38,55.48,238109.0,44.2027,44.3303,44.1947,44.2745,238109.0
2017-06-30 14:40:00,55.48,55.55,55.43,55.55,201045.0,44.2745,44.3303,44.2346,44.3303,201045.0
2017-06-30 14:50:00,55.55,55.64,55.53,55.6,219825.0,44.3303,44.4022,44.3144,44.3702,219825.0
2017-06-30 15:00:00,55.61,55.66,55.58,55.66,239248.0,44.3782,44.4181,44.3543,44.4181,239248.0
2017-06-30 15:10:00,55.66,55.67,55.56,55.62,276351.0,44.4181,44.4261,44.3383,44.3862,276351.0
2017-06-30 15:20:00,55.62,55.64,55.56,55.6,295407.0,44.3862,44.4022,44.3383,44.3702,295407.0
2017-06-30 15:30:00,55.61,55.64,55.54,55.58,506281.0,44.3782,44.4022,44.3224,44.3543,506281.0
2017-06-30 15:40:00,55.59,55.71,55.58,55.66,676772.0,44.3623,44.458,44.3543,44.4181,676772.0
2017-06-30 15:50:00,55.66,55.68,55.42,55.43,1583580.0,44.4181,44.4341,44.2266,44.2346,1583580.0
2017-07-03 09:30:00,55.81,56.11,55.81,56.11,839637.0,44.5378,44.7772,44.5378,44.7772,839637.0
2017-07-03 09:40:00,56.11,56.15,55.76,55.82,291784.0,44.7772,44.8092,44.4979,44.5458,291784.0
2017-07-03 09:50:00,55.82,55.9,55.71,55.82,265235.0,44.5458,44.6096,44.458,44.5458,265235.0
2017-07-03 10:00:00,55.83,55.93,55.76,55.89,306933.0,44.5538,44.6336,44.4979,44.6017,306933.0
2017-07-03 10:10:00,55.88,56.01,55.82,55.99,311436.0,44.5937,44.6974,44.5458,44.6815,311436.0
2017-07-03 10:20:00,56.0,56.02,55.84,55.86,316389.0,44.6894,44.7054,44.5618,44.5777,316389.0
2017-07-03 10:30:00,55.86,56.1,55.86,56.1,242680.0,44.5777,44.7693,44.5777,44.7693,242680.0
2017-07-03 10:40:00,56.1,56.34,56.08,56.33,601731.0,44.7693,44.9608,44.7533,44.9528,601731.0
2017-07-03 10:50:00,56.33,56.4,56.31,56.38,555512.0,44.9528,45.0087,44.9368,44.9927,555512.0
2017-07-03 11:00:00,56.39,56.45,56.31,56.33,693337.0,45.0007,45.0486,44.9368,44.9528,693337.0
2017-07-03 11:10:00,56.33,56.38,56.22,56.37,440847.0,44.9528,44.9927,44.865,44.9847,440847.0
2017-07-03 11:20:00,56.37,56.37,56.24,56.3,344735.0,44.9847,44.9847,44.881,44.9289,344735.0
2017-07-03 11:30:00,56.3,56.3,56.2,56.26,355143.0,44.9289,44.9289,44.8491,44.8969,355143.0
2017-07-03 11:40:00,56.26,56.29,56.16,56.21,559018.0,44.8969,44.9209,44.8171,44.857,559018.0
2017-07-03 11:50:00,56.21,56.26,56.02,56.03,509634.0,44.857,44.8969,44.7054,44.7134,509634.0
2017-07-03 12:00:00,56.04,56.07,55.82,55.85,442834.0,44.7214,44.7453,44.5458,44.5697,442834.0
2017-07-03 12:10:00,55.86,55.9,55.74,55.77,299768.0,44.5777,44.6096,44.482,44.5059,299768.0
2017-07-03 12:20:00,55.76,55.86,55.76,55.8,294697.0,44.4979,44.5777,44.4979,44.5298,294697.0
2017-07-03 12:30:00,55.8,55.9,55.79,55.85,419329.0,44.5298,44.6096,44.5219,44.5697,419329.0
2017-07-03 12:40:00,55.85,55.87,55.79,55.85,716718.0,44.5697,44.5857,44.5219,44.5697,716718.0
2017-07-03 12:50:00,55.85,55.92,55.76,55.76,1030391.0,44.5697,44.6256,44.4979,44.4979,1030391.0
2017-07-05 09:30:00,55.97,56.0,55.34,55.39,996489.0,44.6655,44.6894,44.1628,44.2027,996489.0
2017-07-05 09:40:00,55.38,55.7,55.34,55.7,635842.0,44.1947,44.45,44.1628,44.45,635842.0
2017-07-05 09:50:00,55.7,55.7,55.53,55.58,455900.0,44.45,44.45,44.3144,44.3543,455900.0
2017-07-05 10:00:00,55.58,55.58,55.39,55.5,323645.0,44.3543,44.3543,44.2027,44.2904,323645.0
2017-07-05 10:10:00,55.5,55.62,55.41,55.61,415700.0,44.2904,44.3862,44.2186,44.3782,415700.0
2017-07-05 10:20:00,55.61,55.64,55.52,55.59,242075.0,44.3782,44.4022,44.3064,44.3623,242075.0
2017-07-05 10:30:00,55.59,55.7,55.55,55.68,310413.0,44.3623,44.45,44.3303,44.4341,310413.0
2017-07-05 10:40:00,55.68,55.79,55.67,55.72,250872.0,44.4341,44.5219,44.4261,44.466,250872.0
2017-07-05 10:50:00,55.72,55.93,55.72,55.88,472530.0,44.466,44.6336,44.466,44.5937,472530.0
2017-07-05 11:00:00,55.88,55.99,55.86,55.91,300139.0,44.5937,44.6815,44.5777,44.6176,300139.0
2017-07-05 11:10:00,55.91,55.93,55.84,55.89,380804.0,44.6176,44.6336,44.5618,44.6017,380804.0
2017-07-05 11:20:00,55.89,55.92,55.79,55.81,358313.0,44.6017,44.6256,44.5219,44.5378,358313.0
2017-07-05 11:30:00,55.81,55.87,55.77,55.87,286256.0,44.5378,44.5857,44.5059,44.5857,286256.0
2017-07-05 11:40:00,55.86,55.92,55.78,55.83,158530.0,44.5777,44.6256,44.5139,44.5538,158530.0
2017-07-05 11:50:00,55.83,55.91,55.79,55.82,185394.0,44.5538,44.6176,44.5219,44.5458,185394.0
2017-07-05 12:00:00,55.81,55.81,55.71,55.81,208346.0,44.5378,44.5378,44.458,44.5378,208346.0
2017-07-05 12:10:00,55.8,55.83,55.76,55.8,191516.0,44.5298,44.5538,44.4979,44.5298,191516.0
2017-07-05 12:20:00,55.8,55.82,55.74,55.76,104199.0,44.5298,44.5458,44.482,44.4979,104199.0
2017-07-05 12:30:00,55.77,55.87,55.76,55.83,170348.0,44.5059,44.5857,44.4979,44.5538,170348.0
2017-07-05 12:40:00,55.83,55.89,55.83,55.84,184620.0,44.5538,44.6017,44.5538,44.5618,184620.0
2017-07-05 12:50:00,55.84,55.88,55.8,55.82,115806.0,44.5618,44.5937,44.5298,44.5458,115806.0
2017-07-05 13:00:00,55.82,55.9,55.8,55.86,159063.0,44.5458,44.6096,44.5298,44.5777,159063.0
2017-07-05 13:10:00,55.86,55.9,55.8,55.82,119060.0,44.5777,44.6096,44.5298,44.5458,119060.0
2017-07-05 13:20:00,55.83,55.93,55.83,55.89,97002.0,44.5538,44.6336,44.5538,44.6017,97002.0
2017-07-05 13:30:00,55.89,55.91,55.87,55.89,127417.0,44.6017,44.6176,44.5857,44.6017,127417.0
2017-07-05 13:40:00,55.89,55.89,55.8,55.82,209639.0,44.6017,44.6017,44.5298,44.5458,209639.0
2017-07-05 13:50:00,55.82,55.83,55.77,55.79,145041.0,44.5458,44.5538,44.5059,44.5219,145041.0
2017-07-05 14:00:00,55.79,55.95,55.77,55.94,514231.0,44.5219,44.6495,44.5059,44.6416,514231.0
2017-07-05 14:10:00,55.93,56.02,55.93,55.96,423587.0,44.6336,44.7054,44.6336,44.6575,423587.0
2017-07-05 14:20:00,55.96,55.97,55.84,55.85,353602.0,44.6575,44.6655,44.5618,44.5697,353602.0
2017-07-05 14:30:00,55.85,55.91,55.85,55.89,198341.0,44.5697,44.6176,44.5697,44.6017,198341.0
2017-07-05 14:40:00,55.88,55.91,55.84,55.85,203215.0,44.5937,44.6176,44.5618,44.5697,203215.0
2017-07-05 14:50:00,55.84,55.86,55.75,55.77,221606.0,44.5618,44.5777,44.4899,44.5059,221606.0
2017-07-05 15:00:00,55.77,55.85,55.73,55.84,185697.0,44.5059,44.5697,44.474,44.5618,185697.0
2017-07-05 15:10:00,55.83,55.86,55.81,55.82,243864.0,44.5538,44.5777,44.5378,44.5458,243864.0
2017-07-05 15:20:00,55.82,55.86,55.81,55.81,263139.0,44.5458,44.5777,44.5378,44.5378,263139.0
2017-07-05 15:30:00,55.81,55.86,55.79,55.79,377307.0,44.5378,44.5777,44.5219,44.5219,377307.0
2017-07-05 15:40:00,55.8,55.83,55.78,55.79,523375.0,44.5298,44.5538,44.5139,44.5219,523375.0
2017-07-05 15:50:00,55.79,55.82,55.78,55.79,1006937.0,44.5219,44.5458,44.5139,44.5219,1006937.0
2017-07-06 09:30:00,55.98,56.32,55.91,56.04,1212954.0,44.6735,44.9448,44.6176,44.7214,1212954.0
2017-07-06 09:40:00,56.05,56.08,55.73,55.81,563182.0,44.7294,44.7533,44.474,44.5378,563182.0
2017-07-06 09:50:00,55.81,55.93,55.71,55.75,416619.0,44.5378,44.6336,44.458,44.4899,416619.0
2017-07-06 10:00:00,55.75,55.93,55.66,55.88,729082.0,44.4899,44.6336,44.4181,44.5937,729082.0
2017-07-06 10:10:00,55.88,56.0,55.82,55.91,583537.0,44.5937,44.6894,44.5458,44.6176,583537.0
2017-07-06 10:20:00,55.91,56.01,55.88,55.91,309775.0,44.6176,44.6974,44.5937,44.6176,309775.0
2017-07-06 10:30:00,55.91,55.93,55.74,55.77,270968.0,44.6176,44.6336,44.482,44.5059,270968.0
2017-07-06 10:40:00,55.76,55.8,55.67,55.71,305307.0,44.4979,44.5298,44.4261,44.458,305307.0
2017-07-06 10:50:00,55.71,55.81,55.65,55.78,259756.0,44.458,44.5378,44.4101,44.5139,259756.0
2017-07-06 11:00:00,55.79,56.06,55.78,55.98,272950.0,44.5219,44.7373,44.5139,44.6735,272950.0
2017-07-06 11:10:00,55.98,56.0,55.88,55.95,182428.0,44.6735,44.6894,44.5937,44.6495,182428.0
2017-07-06 11:20:00,55.95,55.99,55.9,55.98,208853.0,44.6495,44.6815,44.6096,44.6735,208853.0
2017-07-06 11:30:00,55.98,55.98,55.88,55.97,216360.0,44.6735,44.6735,44.5937,44.6655,216360.0
2017-07-06 11:40:00,55.97,56.04,55.96,55.98,182986.0,44.6655,44.7214,44.6575,44.6735,182986.0
2017-07-06 11:50:00,55.97,56.0,55.93,55.99,165417.0,44.6655,44.6894,44.6336,44.6815,165417.0
2017-07-06 12:00:00,55.98,56.05,55.97,56.01,189305.0,44.6735,44.7294,44.6655,44.6974,189305.0
2017-07-06 12:10:00,56.02,56.02,55.93,55.94,225474.0,44.7054,44.7054,44.6336,44.6416,225474.0
2017-07-06 12:20:00,55.93,55.99,55.92,55.98,224966.0,44.6336,44.6815,44.6256,44.6735,224966.0
2017-07-06 12:30:00,55.98,56.01,55.95,55.97,193758.0,44.6735,44.6974,44.6495,44.6655,193758.0
2017-07-06 12:40:00,55.97,56.05,55.96,56.04,161897.0,44.6655,44.7294,44.6575,44.7214,161897.0
2017-07-06 12:50:00,56.04,56.05,55.97,56.0,145848.0,44.7214,44.7294,44.6655,44.6894,145848.0
2017-07-06 13:00:00,56.0,56.08,55.99,56.01,111692.0,44.6894,44.7533,44.6815,44.6974,111692.0
2017-07-06 13:10:00,56.01,56.1,55.98,56.09,144738.0,44.6974,44.7693,44.6735,44.7613,144738.0
2017-07-06 13:20:00,56.09,56.12,56.07,56.08,147101.0,44.7613,44.7852,44.7453,44.7533,147101.0
2017-07-06 13:30:00,56.08,56.08,55.99,55.99,176357.0,44.7533,44.7533,44.6815,44.6815,176357.0
2017-07-06 13:40:00,56.0,56.0,55.84,55.88,334925.0,44.6894,44.6894,44.5618,44.5937,334925.0
2017-07-06 13:50:00,55.88,55.89,55.8,55.8,136272.0,44.5937,44.6017,44.5298,44.5298,136272.0
2017-07-06 14:00:00,55.81,55.84,55.75,55.77,169964.0,44.5378,44.5618,44.4899,44.5059,169964.0
2017-07-06 14:10:00,55.77,55.77,55.67,55.67,200401.0,44.5059,44.5059,44.4261,44.4261,200401.0
2017-07-06 14:20:00,55.66,55.72,55.66,55.71,234266.0,44.4181,44.466,44.4181,44.458,234266.0
2017-07-06 14:30:00,55.7,55.73,55.65,55.68,220132.0,44.45,44.474,44.4101,44.4341,220132.0
2017-07-06 14:40:00,55.69,55.69,55.62,55.66,169206.0,44.4421,44.4421,44.3862,44.4181,169206.0
2017-07-06 14:50:00,55.66,55.78,55.65,55.76,175692.0,44.4181,44.5139,44.4101,44.4979,175692.0
2017-07-06 15:00:00,55.75,55.78,55.7,55.77,236293.0,44.4899,44.5139,44.45,44.5059,236293.0
2017-07-06 15:10:00,55.76,55.78,55.72,55.77,179348.0,44.4979,44.5139,44.466,44.5059,179348.0
2017-07-06 15:20:00,55.76,55.77,55.64,55.64,380932.0,44.4979,44.5059,44.4022,44.4022,380932.0
2017-07-06 15:30:00,55.65,55.65,55.54,55.62,426794.0,44.4101,44.4101,44.3224,44.3862,426794.0
2017-07-06 15:40:00,55.62,55.63,55.54,55.58,547860.0,44.3862,44.3942,44.3224,44.3543,547860.0
2017-07-06 15:50:00,55.58,55.6,55.5,55.57,1158903.0,44.3543,44.3702,44.2904,44.3463,1158903.0
2017-07-07 09:30:00,55.78,55.83,55.36,55.43,587993.0,44.5139,44.5538,44.1787,44.2346,587993.0
2017-07-07 09:40:00,55.42,55.55,55.34,55.42,263169.0,44.2266,44.3303,44.1628,44.2266,263169.0
2017-07-07 09:50:00,55.43,55.52,55.36,55.47,322440.0,44.2346,44.3064,44.1787,44.2665,322440.0
2017-07-07 10:00:00,55.46,55.52,55.33,55.34,197953.0,44.2585,44.3064,44.1548,44.1628,197953.0
2017-07-07 10:10:00,55.34,55.42,55.31,55.34,212033.0,44.1628,44.2266,44.1388,44.1628,212033.0
2017-07-07 10:20:00,55.33,55.34,55.24,55.32,205078.0,44.1548,44.1628,44.0829,44.1468,205078.0
2017-07-07 10:30:00,55.32,55.4,55.29,55.3,216699.0,44.1468,44.2106,44.1229,44.1308,216699.0
2017-07-07 10:40:00,55.3,55.4,55.29,55.38,172253.0,44.1308,44.2106,44.1229,44.1947,172253.0
2017-07-07 10:50:00,55.39,55.43,55.25,55.33,149848.0,44.2027,44.2346,44.0909,44.1548,149848.0
2017-07-07 11:00:00,55.33,55.36,55.27,55.29,149608.0,44.1548,44.1787,44.1069,44.1229,149608.0
2017-07-07 11:10:00,55.29,55.4,55.27,55.39,148994.0,44.1229,44.2106,44.1069,44.2027,148994.0
2017-07-07 11:20:00,55.4,55.52,55.39,55.51,194522.0,44.2106,44.3064,44.2027,44.2984,194522.0
2017-07-07 11:30:00,55.52,55.59,55.44,55.55,198243.0,44.3064,44.3623,44.2426,44.3303,198243.0
2017-07-07 11:40:00,55.55,55.67,55.54,55.61,135283.0,44.3303,44.4261,44.3224,44.3782,135283.0
2017-07-07 11:50:00,55.61,55.67,55.6,55.63,128138.0,44.3782,44.4261,44.3702,44.3942,128138.0
2017-07-07 12:00:00,55.63,55.69,55.61,55.62,125520.0,44.3942,44.4421,44.3782,44.3862,125520.0
2017-07-07 12:10:00,55.62,55.73,55.61,55.68,184960.0,44.3862,44.474,44.3782,44.4341,184960.0
2017-07-07 12:20:00,55.68,55.71,55.63,55.67,133242.0,44.4341,44.458,44.3942,44.4261,133242.0
2017-07-07 12:30:00,55.68,55.7,55.62,55.62,83674.0,44.4341,44.45,44.3862,44.3862,83674.0
2017-07-07 12:40:00,55.62,55.66,55.62,55.62,75508.0,44.3862,44.4181,44.3862,44.3862,75508.0
2017-07-07 12:50:00,55.63,55.67,55.61,55.64,53689.0,44.3942,44.4261,44.3782,44.4022,53689.0
2017-07-07 13:00:00,55.64,55.67,55.6,55.62,62420.0,44.4022,44.4261,44.3702,44.3862,62420.0
2017-07-07 13:10:00,55.63,55.7,55.62,55.68,75402.0,44.3942,44.45,44.3862,44.4341,75402.0
2017-07-07 13:20:00,55.67,55.68,55.62,55.66,50393.0,44.4261,44.4341,44.3862,44.4181,50393.0
2017-07-07 13:30:00,55.66,55.7,55.64,55.67,89508.0,44.4181,44.45,44.4022,44.4261,89508.0
2017-07-07 13:40:00,55.68,55.71,55.64,55.65,83892.0,44.4341,44.458,44.4022,44.4101,83892.0
2017-07-07 13:50:00,55.64,55.67,55.62,55.66,112102.0,44.4022,44.4261,44.3862,44.4181,112102.0
2017-07-07 14:00:00,55.66,55.68,55.62,55.64,128016.0,44.4181,44.4341,44.3862,44.4022,128016.0
2017-07-07 14:10:00,55.65,55.71,55.63,55.69,122909.0,44.4101,44.458,44.3942,44.4421,122909.0
2017-07-07 14:20:00,55.68,55.68,55.64,55.66,127805.0,44.4341,44.4341,44.4022,44.4181,127805.0
2017-07-07 14:30:00,55.66,55.67,55.62,55.62,105608.0,44.4181,44.4261,44.3862,44.3862,105608.0
2017-07-07 14:40:00,55.62,55.64,55.6,55.6,237476.0,44.3862,44.4022,44.3702,44.3702,237476.0
2017-07-07 14:50:00,55.61,55.61,55.52,55.52,206672.0,44.3782,44.3782,44.3064,44.3064,206672.0
2017-07-07 15:00:00,55.53,55.59,55.51,55.58,295213.0,44.3144,44.3623,44.2984,44.3543,295213.0
2017-07-07 15:10:00,55.58,55.6,55.54,55.58,202958.0,44.3543,44.3702,44.3224,44.3543,202958.0
2017-07-07 15:20:00,55.58,55.59,55.47,55.59,306557.0,44.3543,44.3623,44.2665,44.3623,306557.0
2017-07-07 15:30:00,55.59,55.66,55.57,55.63,253909.0,44.3623,44.4181,44.3463,44.3942,253909.0
2017-07-07 15:40:00,55.64,55.68,55.6,55.66,294836.0,44.4022,44.4341,44.3702,44.4181,294836.0
2017-07-07 15:50:00,55.66,55.77,55.63,55.73,979302.0,44.4181,44.5059,44.3942,44.474,979302.0
2017-07-10 09:30:00,55.53,55.58,55.34,55.42,369053.0,44.3144,44.3543,44.1628,44.2266,369053.0
2017-07-10 09:40:00,55.43,55.58,55.4,55.55,464531.0,44.2346,44.3543,44.2106,44.3303,464531.0
2017-07-10 09:50:00,55.55,55.68,55.52,55.55,361291.0,44.3303,44.4341,44.3064,44.3303,361291.0
2017-07-10 10:00:00,55.55,55.63,55.5,55.51,334895.0,44.3303,44.3942,44.2904,44.2984,334895.0
2017-07-10 10:10:00,55.51,55.53,55.42,55.44,275287.0,44.2984,44.3144,44.2266,44.2426,275287.0
2017-07-10 10:20:00,55.44,55.56,55.43,55.53,314826.0,44.2426,44.3383,44.2346,44.3144,314826.0
2017-07-10 10:30:00,55.53,55.58,55.46,55.5,318301.0,44.3144,44.3543,44.2585,44.2904,318301.0
2017-07-10 10:40:00,55.5,55.56,55.48,55.51,214281.0,44.2904,44.3383,44.2745,44.2984,214281.0
2017-07-10 10:50:00,55.51,55.55,55.45,55.51,229589.0,44.2984,44.3303,44.2505,44.2984,229589.0
2017-07-10 11:00:00,55.51,55.57,55.46,55.56,185991.0,44.2984,44.3463,44.2585,44.3383,185991.0
2017-07-10 11:10:00,55.56,55.58,55.52,55.55,133481.0,44.3383,44.3543,44.3064,44.3303,133481.0
2017-07-10 11:20:00,55.55,55.55,55.46,55.47,132363.0,44.3303,44.3303,44.2585,44.2665,132363.0
2017-07-10 11:30:00,55.47,55.48,55.4,55.45,183737.0,44.2665,44.2745,44.2106,44.2505,183737.0
2017-07-10 11:40:00,55.46,55.56,55.45,55.55,175112.0,44.2585,44.3383,44.2505,44.3303,175112.0
2017-07-10 11:50:00,55.55,55.55,55.46,55.5,409810.0,44.3303,44.3303,44.2585,44.2904,409810.0
2017-07-10 12:00:00,55.5,55.54,55.47,55.53,232142.0,44.2904,44.3224,44.2665,44.3144,232142.0
2017-07-10 12:10:00,55.53,55.61,55.52,55.54,186662.0,44.3144,44.3782,44.3064,44.3224,186662.0
2017-07-10 12:20:00,55.55,55.56,55.51,55.54,157105.0,44.3303,44.3383,44.2984,44.3224,157105.0
2017-07-10 12:30:00,55.55,55.59,55.53,55.55,151170.0,44.3303,44.3623,44.3144,44.3303,151170.0
2017-07-10 12:40:00,55.54,55.63,55.53,55.59,144394.0,44.3224,44.3942,44.3144,44.3623,144394.0
2017-07-10 12:50:00,55.6,55.68,55.57,55.68,105437.0,44.3702,44.4341,44.3463,44.4341,105437.0
2017-07-10 13:00:00,55.67,55.68,55.59,55.6,230208.0,44.4261,44.4341,44.3623,44.3702,230208.0
2017-07-10 13:10:00,55.61,55.64,55.58,55.6,103970.0,44.3782,44.4022,44.3543,44.3702,103970.0
2017-07-10 13:20:00,55.59,55.62,55.56,55.61,216989.0,44.3623,44.3862,44.3383,44.3782,216989.0
2017-07-10 13:30:00,55.61,55.62,55.58,55.62,214278.0,44.3782,44.3862,44.3543,44.3862,214278.0
2017-07-10 13:40:00,55.62,55.67,55.6,55.66,158941.0,44.3862,44.4261,44.3702,44.4181,158941.0
2017-07-10 13:50:00,55.66,55.71,55.65,55.7,98756.0,44.4181,44.458,44.4101,44.45,98756.0
2017-07-10 14:00:00,55.7,55.7,55.64,55.68,144446.0,44.45,44.45,44.4022,44.4341,144446.0
2017-07-10 14:10:00,55.68,55.78,55.67,55.76,136126.0,44.4341,44.5139,44.4261,44.4979,136126.0
2017-07-10 14:20:00,55.76,55.78,55.69,55.69,141718.0,44.4979,44.5139,44.4421,44.4421,141718.0
2017-07-10 14:30:00,55.69,55.8,55.69,55.8,194564.0,44.4421,44.5298,44.4421,44.5298,194564.0
2017-07-10 14:40:00,55.79,55.81,55.76,55.8,246187.0,44.5219,44.5378,44.4979,44.5298,246187.0
2017-07-10 14:50:00,55.8,55.8,55.71,55.72,143600.0,44.5298,44.5298,44.458,44.466,143600.0
2017-07-10 15:00:00,55.72,55.8,55.7,55.78,133935.0,44.466,44.5298,44.45,44.5139,133935.0
2017-07-10 15:10:00,55.78,55.78,55.67,55.68,178293.0,44.5139,44.5139,44.4261,44.4341,178293.0
2017-07-10 15:20:00,55.69,55.69,55.58,55.59,187465.0,44.4421,44.4421,44.3543,44.3623,187465.0
2017-07-10 15:30:00,55.6,55.7,55.57,55.69,262251.0,44.3702,44.45,44.3463,44.4421,262251.0
2017-07-10 15:40:00,55.69,55.7,55.54,55.6,398227.0,44.4421,44.45,44.3224,44.3702,398227.0
2017-07-10 15:50:00,55.6,55.67,55.57,55.61,834399.0,44.3702,44.4261,44.3463,44.3782,834399.0
2017-07-11 09:30:00,55.66,55.72,55.44,55.47,562441.0,44.4181,44.466,44.2426,44.2665,562441.0
2017-07-11 09:40:00,55.46,55.52,55.25,55.31,613406.0,44.2585,44.3064,44.0909,44.1388,613406.0
2017-07-11 09:50:00,55.3,55.42,55.26,55.3,409742.0,44.1308,44.2266,44.0989,44.1308,409742.0
2017-07-11 10:00:00,55.31,55.38,55.19,55.19,255529.0,44.1388,44.1947,44.043,44.043,255529.0
2017-07-11 10:10:00,55.2,55.29,55.15,55.17,289221.0,44.051,44.1229,44.0111,44.0271,289221.0
2017-07-11 10:20:00,55.18,55.25,55.16,55.19,193744.0,44.0351,44.0909,44.0191,44.043,193744.0
2017-07-11 10:30:00,55.2,55.26,55.15,55.19,237094.0,44.051,44.0989,44.0111,44.043,237094.0
2017-07-11 10:40:00,55.19,55.25,55.15,55.24,296814.0,44.043,44.0909,44.0111,44.0829,296814.0
2017-07-11 10:50:00,55.24,55.3,55.21,55.3,585441.0,44.0829,44.1308,44.059,44.1308,585441.0
2017-07-11 11:00:00,55.3,55.32,55.28,55.3,503290.0,44.1308,44.1468,44.1149,44.1308,503290.0
2017-07-11 11:10:00,55.29,55.3,55.15,55.21,428482.0,44.1229,44.1308,44.0111,44.059,428482.0
2017-07-11 11:20:00,55.21,55.21,54.83,54.96,571688.0,44.059,44.059,43.7558,43.8595,571688.0
2017-07-11 11:30:00,54.96,55.09,54.9,54.93,377624.0,43.8595,43.9632,43.8116,43.8356,377624.0
2017-07-11 11:40:00,54.93,55.05,54.92,55.04,187440.0,43.8356,43.9313,43.8276,43.9233,187440.0
2017-07-11 11:50:00,55.05,55.13,55.02,55.13,256825.0,43.9313,43.9952,43.9074,43.9952,256825.0
2017-07-11 12:00:00,55.13,55.16,55.02,55.1,274071.0,43.9952,44.0191,43.9074,43.9712,274071.0
2017-07-11 12:10:00,55.09,55.12,55.02,55.05,174549.0,43.9632,43.9872,43.9074,43.9313,174549.0
2017-07-11 12:20:00,55.04,55.11,55.02,55.1,207797.0,43.9233,43.9792,43.9074,43.9712,207797.0
2017-07-11 12:30:00,55.11,55.14,55.02,55.02,266671.0,43.9792,44.0031,43.9074,43.9074,266671.0
2017-07-11 12:40:00,55.02,55.04,54.88,54.89,306285.0,43.9074,43.9233,43.7957,43.8036,306285.0
2017-07-11 12:50:00,54.88,55.01,54.88,55.0,296432.0,43.7957,43.8994,43.7957,43.8914,296432.0
2017-07-11 13:00:00,55.0,55.05,54.98,54.98,198224.0,43.8914,43.9313,43.8755,43.8755,198224.0
2017-07-11 13:10:00,54.97,55.0,54.92,54.92,213021.0,43.8675,43.8914,43.8276,43.8276,213021.0
2017-07-11 13:20:00,54.93,54.96,54.87,54.87,186588.0,43.8356,43.8595,43.7877,43.7877,186588.0
2017-07-11 13:30:00,54.88,54.91,54.82,54.84,267325.0,43.7957,43.8196,43.7478,43.7637,267325.0
2017-07-11 13:40:00,54.85,55.0,54.84,54.97,367343.0,43.7717,43.8914,43.7637,43.8675,367343.0
2017-07-11 13:50:00,54.97,55.03,54.95,55.01,230167.0,43.8675,43.9154,43.8515,43.8994,230167.0
2017-07-11 14:00:00,55.0,55.01,54.93,54.98,238881.0,43.8914,43.8994,43.8356,43.8755,238881.0
2017-07-11 14:10:00,54.98,55.0,54.94,54.94,192452.0,43.8755,43.8914,43.8435,43.8435,192452.0
2017-07-11 14:20:00,54.94,55.0,54.91,54.98,192977.0,43.8435,43.8914,43.8196,43.8755,192977.0
2017-07-11 14:30:00,54.98,54.99,54.92,54.93,146349.0,43.8755,43.8834,43.8276,43.8356,146349.0
2017-07-11 14:40:00,54.93,55.0,54.91,54.99,148795.0,43.8356,43.8914,43.8196,43.8834,148795.0
2017-07-11 14:50:00,55.0,55.09,54.99,55.07,211885.0,43.8914,43.9632,43.8834,43.9473,211885.0
2017-07-11 15:00:00,55.07,55.09,55.0,55.01,263639.0,43.9473,43.9632,43.8914,43.8994,263639.0
2017-07-11 15:10:00,55.02,55.06,55.0,55.02,222941.0,43.9074,43.9393,43.8914,43.9074,222941.0
2017-07-11 15:20:00,55.01,55.04,54.99,54.99,234731.0,43.8994,43.9233,43.8834,43.8834,234731.0
2017-07-11 15:30:00,54.99,55.06,54.99,55.02,529250.0,43.8834,43.9393,43.8834,43.9074,529250.0
2017-07-11 15:40:00,55.02,55.05,54.99,55.02,587408.0,43.9074,43.9313,43.8834,43.9074,587408.0
2017-07-11 15:50:00,55.01,55.1,55.0,55.06,862725.0,43.8994,43.9712,43.8914,43.9393,862725.0
2017-07-12 09:30:00,54.93,54.99,54.73,54.84,679504.0,43.8356,43.8834,43.676,43.7637,679504.0
2017-07-12 09:40:00,54.84,54.85,54.6,54.77,543886.0,43.7637,43.7717,43.5722,43.7079,543886.0
2017-07-12 09:50:00,54.77,55.11,54.76,55.08,377132.0,43.7079,43.9792,43.6999,43.9553,377132.0
2017-07-12 10:00:00,55.08,55.22,55.03,55.17,423904.0,43.9553,44.067,43.9154,44.0271,423904.0
2017-07-12 10:10:00,55.18,55.24,55.13,55.21,388873.0,44.0351,44.0829,43.9952,44.059,388873.0
2017-07-12 10:20:00,55.21,55.22,55.1,55.14,219567.0,44.059,44.067,43.9712,44.0031,219567.0
2017-07-12 10:30:00,55.15,55.17,55.04,55.04,150516.0,44.0111,44.0271,43.9233,43.9233,150516.0
2017-07-12 10:40:00,55.04,55.1,54.98,55.05,268641.0,43.9233,43.9712,43.8755,43.9313,268641.0
2017-07-12 10:50:00,55.04,55.04,54.88,54.9,265465.0,43.9233,43.9233,43.7957,43.8116,265465.0
2017-07-12 11:00:00,54.9,54.99,54.88,54.99,257628.0,43.8116,43.8834,43.7957,43.8834,257628.0
2017-07-12 11:10:00,54.99,55.11,54.99,55.07,192397.0,43.8834,43.9792,43.8834,43.9473,192397.0
2017-07-12 11:20:00,55.07,55.08,54.97,55.01,208234.0,43.9473,43.9553,43.8675,43.8994,208234.0
2017-07-12 11:30:00,55.0,55.05,54.96,55.01,144135.0,43.8914,43.9313,43.8595,43.8994,144135.0
2017-07-12 11:40:00,55.0,55.01,54.88,54.89,144688.0,43.8914,43.8994,43.7957,43.8036,144688.0
2017-07-12 11:50:00,54.89,54.99,54.87,54.97,165329.0,43.8036,43.8834,43.7877,43.8675,165329.0
2017-07-12 12:00:00,54.97,55.03,54.93,55.02,192319.0,43.8675,43.9154,43.8356,43.9074,192319.0
2017-07-12 12:10:00,55.02,55.05,54.86,54.89,287654.0,43.9074,43.9313,43.7797,43.8036,287654.0
2017-07-12 12:20:00,54.89,55.0,54.88,54.98,158927.0,43.8036,43.8914,43.7957,43.8755,158927.0
2017-07-12 12:30:00,54.98,55.05,54.94,55.05,213106.0,43.8755,43.9313,43.8435,43.9313,213106.0
2017-07-12 12:40:00,55.05,55.07,54.99,55.05,233086.0,43.9313,43.9473,43.8834,43.9313,233086.0
2017-07-12 12:50:00,55.06,55.08,55.02,55.07,145434.0,43.9393,43.9553,43.9074,43.9473,145434.0
2017-07-12 13:00:00,55.08,55.11,55.06,55.07,115488.0,43.9553,43.9792,43.9393,43.9473,115488.0
2017-07-12 13:10:00,55.07,55.11,55.03,55.03,92576.0,43.9473,43.9792,43.9154,43.9154,92576.0
2017-07-12 13:20:00,55.03,55.05,55.0,55.01,162957.0,43.9154,43.9313,43.8914,43.8994,162957.0
2017-07-12 13:30:00,55.01,55.04,55.0,55.03,148965.0,43.8994,43.9233,43.8914,43.9154,148965.0
2017-07-12 13:40:00,55.04,55.09,54.98,55.0,192893.0,43.9233,43.9632,43.8755,43.8914,192893.0
2017-07-12 13:50:00,55.0,55.07,54.98,55.06,70781.0,43.8914,43.9473,43.8755,43.9393,70781.0
2017-07-12 14:00:00,55.06,55.07,54.99,55.04,120678.0,43.9393,43.9473,43.8834,43.9233,120678.0
2017-07-12 14:10:00,55.03,55.08,55.0,55.02,104547.0,43.9154,43.9553,43.8914,43.9074,104547.0
2017-07-12 14:20:00,55.03,55.03,54.98,55.03,85300.0,43.9154,43.9154,43.8755,43.9154,85300.0
2017-07-12 14:30:00,55.03,55.03,54.97,55.0,93906.0,43.9154,43.9154,43.8675,43.8914,93906.0
2017-07-12 14:40:00,55.0,55.02,54.99,55.0,194990.0,43.8914,43.9074,43.8834,43.8914,194990.0
2017-07-12 14:50:00,55.0,55.04,55.0,55.01,148015.0,43.8914,43.9233,43.8914,43.8994,148015.0
2017-07-12 15:00:00,55.01,55.02,54.96,54.97,162110.0,43.8994,43.9074,43.8595,43.8675,162110.0
2017-07-12 15:10:00,54.97,54.98,54.95,54.98,184509.0,43.8675,43.8755,43.8515,43.8755,184509.0
2017-07-12 15:20:00,54.98,55.08,54.98,55.05,210311.0,43.8755,43.9553,43.8755,43.9313,210311.0
2017-07-12 15:30:00,55.05,55.1,55.01,55.07,255375.0,43.9313,43.9712,43.8994,43.9473,255375.0
2017-07-12 15:40:00,55.06,55.08,55.04,55.08,271484.0,43.9393,43.9553,43.9233,43.9553,271484.0
2017-07-12 15:50:00,55.07,55.18,55.05,55.17,1182195.0,43.9473,44.0351,43.9313,44.0271,1182195.0
2017-07-13 09:30:00,55.26,55.34,55.19,55.31,666097.0,44.0989,44.1628,44.043,44.1388,666097.0
2017-07-13 09:40:00,55.32,55.38,55.06,55.1,345182.0,44.1468,44.1947,43.9393,43.9712,345182.0
2017-07-13 09:50:00,55.11,55.22,55.1,55.14,346926.0,43.9792,44.067,43.9712,44.0031,346926.0
2017-07-13 10:00:00,55.15,55.23,55.1,55.22,328202.0,44.0111,44.075,43.9712,44.067,328202.0
2017-07-13 10:10:00,55.22,55.36,55.2,55.35,236305.0,44.067,44.1787,44.051,44.1707,236305.0
2017-07-13 10:20:00,55.35,55.4,55.24,55.25,279901.0,44.1707,44.2106,44.0829,44.0909,279901.0
2017-07-13 10:30:00,55.25,55.33,55.19,55.23,234363.0,44.0909,44.1548,44.043,44.075,234363.0
2017-07-13 10:40:00,55.25,55.26,55.2,55.24,346293.0,44.0909,44.0989,44.051,44.0829,346293.0
2017-07-13 10:50:00,55.25,55.38,55.24,55.37,186559.0,44.0909,44.1947,44.0829,44.1867,186559.0
2017-07-13 11:00:00,55.37,55.38,55.26,55.27,209488.0,44.1867,44.1947,44.0989,44.1069,209488.0
2017-07-13 11:10:00,55.26,55.35,55.23,55.33,184265.0,44.0989,44.1707,44.075,44.1548,184265.0
2017-07-13 11:20:00,55.32,55.42,55.31,55.41,193099.0,44.1468,44.2266,44.1388,44.2186,193099.0
2017-07-13 11:30:00,55.41,55.42,55.35,55.36,153568.0,44.2186,44.2266,44.1707,44.1787,153568.0
2017-07-13 11:40:00,55.36,55.39,55.31,55.37,222782.0,44.1787,44.2027,44.1388,44.1867,222782.0
2017-07-13 11:50:00,55.37,55.4,55.29,55.31,169629.0,44.1867,44.2106,44.1229,44.1388,169629.0
2017-07-13 12:00:00,55.31,55.33,55.29,55.3,171954.0,44.1388,44.1548,44.1229,44.1308,171954.0
2017-07-13 12:10:00,55.3,55.34,55.28,55.33,156524.0,44.1308,44.1628,44.1149,44.1548,156524.0
2017-07-13 12:20:00,55.33,55.41,55.32,55.39,156930.0,44.1548,44.2186,44.1468,44.2027,156930.0
2017-07-13 12:30:00,55.39,55.42,55.35,55.36,172952.0,44.2027,44.2266,44.1707,44.1787,172952.0
2017-07-13 12:40:00,55.36,55.36,55.3,55.33,194019.0,44.1787,44.1787,44.1308,44.1548,194019.0
2017-07-13 12:50:00,55.34,55.35,55.32,55.34,116695.0,44.1628,44.1707,44.1468,44.1628,116695.0
2017-07-13 13:00:00,55.34,55.41,55.33,55.38,256354.0,44.1628,44.2186,44.1548,44.1947,256354.0
2017-07-13 13:10:00,55.38,55.41,55.34,55.4,137613.0,44.1947,44.2186,44.1628,44.2106,137613.0
2017-07-13 13:20:00,55.41,55.42,55.35,55.36,140087.0,44.2186,44.2266,44.1707,44.1787,140087.0
2017-07-13 13:30:00,55.36,55.41,55.33,55.41,168191.0,44.1787,44.2186,44.1548,44.2186,168191.0
2017-07-13 13:40:00,55.41,55.46,55.4,55.42,253246.0,44.2186,44.2585,44.2106,44.2266,253246.0
2017-07-13 13:50:00,55.43,55.45,55.37,55.42,266790.0,44.2346,44.2505,44.1867,44.2266,266790.0
2017-07-13 14:00:00,55.43,55.48,55.4,55.41,314359.0,44.2346,44.2745,44.2106,44.2186,314359.0
2017-07-13 14:10:00,55.41,55.43,55.37,55.4,358095.0,44.2186,44.2346,44.1867,44.2106,358095.0
2017-07-13 14:20:00,55.4,55.43,55.39,55.39,271371.0,44.2106,44.2346,44.2027,44.2027,271371.0
2017-07-13 14:30:00,55.39,55.44,55.37,55.43,215193.0,44.2027,44.2426,44.1867,44.2346,215193.0
2017-07-13 14:40:00,55.42,55.43,55.37,55.41,190119.0,44.2266,44.2346,44.1867,44.2186,190119.0
2017-07-13 14:50:00,55.41,55.42,55.36,55.41,214683.0,44.2186,44.2266,44.1787,44.2186,214683.0
2017-07-13 15:00:00,55.4,55.43,55.37,55.39,221154.0,44.2106,44.2346,44.1867,44.2027,221154.0
2017-07-13 15:10:00,55.39,55.48,55.38,55.47,303850.0,44.2027,44.2745,44.1947,44.2665,303850.0
2017-07-13 15:20:00,55.48,55.5,55.47,55.5,254943.0,44.2745,44.2904,44.2665,44.2904,254943.0
2017-07-13 15:30:00,55.5,55.6,55.49,55.6,451239.0,44.2904,44.3702,44.2825,44.3702,451239.0
2017-07-13 15:40:00,55.6,55.62,55.48,55.53,777163.0,44.3702,44.3862,44.2745,44.3144,777163.0
2017-07-13 15:50:00,55.53,55.67,55.46,55.64,1548512.0,44.3144,44.4261,44.2585,44.4022,1548512.0
2017-07-14 09:30:00,54.31,54.79,54.12,54.49,1749566.0,43.3408,43.7238,43.1892,43.4844,1749566.0
2017-07-14 09:40:00,54.49,54.5,54.24,54.28,1183471.0,43.4844,43.4924,43.2849,43.3168,1183471.0
2017-07-14 09:50:00,54.27,54.37,54.2,54.27,696499.0,43.3089,43.3887,43.253,43.3089,696499.0
2017-07-14 10:00:00,54.28,54.4,54.17,54.2,856830.0,43.3168,43.4126,43.2291,43.253,856830.0
2017-07-14 10:10:00,54.2,54.25,54.14,54.15,610161.0,43.253,43.2929,43.2051,43.2131,610161.0
2017-07-14 10:20:00,54.15,54.31,54.14,54.25,393454.0,43.2131,43.3408,43.2051,43.2929,393454.0
2017-07-14 10:30:00,54.25,54.31,54.22,54.24,400366.0,43.2929,43.3408,43.269,43.2849,400366.0
2017-07-14 10:40:00,54.24,54.3,54.19,54.26,340355.0,43.2849,43.3328,43.245,43.3009,340355.0
2017-07-14 10:50:00,54.26,54.46,54.24,54.45,443446.0,43.3009,43.4605,43.2849,43.4525,443446.0
2017-07-14 11:00:00,54.45,54.49,54.38,54.46,324077.0,43.4525,43.4844,43.3966,43.4605,324077.0
2017-07-14 11:10:00,54.46,54.64,54.45,54.52,597088.0,43.4605,43.6041,43.4525,43.5084,597088.0
2017-07-14 11:20:00,54.51,54.57,54.37,54.44,475909.0,43.5004,43.5483,43.3887,43.4445,475909.0
2017-07-14 11:30:00,54.43,54.56,54.43,54.52,284746.0,43.4365,43.5403,43.4365,43.5084,284746.0
2017-07-14 11:40:00,54.53,54.63,54.52,54.63,205426.0,43.5164,43.5962,43.5084,43.5962,205426.0
2017-07-14 11:50:00,54.63,54.63,54.52,54.54,211160.0,43.5962,43.5962,43.5084,43.5243,211160.0
2017-07-14 12:00:00,54.54,54.56,54.46,54.48,189411.0,43.5243,43.5403,43.4605,43.4764,189411.0
2017-07-14 12:10:00,54.48,54.56,54.43,54.55,159034.0,43.4764,43.5403,43.4365,43.5323,159034.0
2017-07-14 12:20:00,54.55,54.58,54.51,54.53,129837.0,43.5323,43.5563,43.5004,43.5164,129837.0
2017-07-14 12:30:00,54.53,54.57,54.53,54.57,120449.0,43.5164,43.5483,43.5164,43.5483,120449.0
2017-07-14 12:40:00,54.57,54.6,54.52,54.56,159783.0,43.5483,43.5722,43.5084,43.5403,159783.0
2017-07-14 12:50:00,54.55,54.78,54.55,54.78,389055.0,43.5323,43.7159,43.5323,43.7159,389055.0
2017-07-14 13:00:00,54.78,54.95,54.75,54.89,327122.0,43.7159,43.8515,43.6919,43.8036,327122.0
2017-07-14 13:10:00,54.89,55.01,54.84,54.92,361931.0,43.8036,43.8994,43.7637,43.8276,361931.0
2017-07-14 13:20:00,54.93,55.02,54.86,54.94,324651.0,43.8356,43.9074,43.7797,43.8435,324651.0
2017-07-14 13:30:00,54.94,54.94,54.8,54.83,174807.0,43.8435,43.8435,43.7318,43.7558,174807.0
2017-07-14 13:40:00,54.83,54.87,54.8,54.83,139439.0,43.7558,43.7877,43.7318,43.7558,139439.0
2017-07-14 13:50:00,54.83,54.9,54.8,54.89,231286.0,43.7558,43.8116,43.7318,43.8036,231286.0
2017-07-14 14:00:00,54.9,54.9,54.86,54.88,125571.0,43.8116,43.8116,43.7797,43.7957,125571.0
2017-07-14 14:10:00,54.87,54.95,54.86,54.93,179629.0,43.7877,43.8515,43.7797,43.8356,179629.0
2017-07-14 14:20:00,54.93,54.95,54.88,54.89,187301.0,43.8356,43.8515,43.7957,43.8036,187301.0
2017-07-14 14:30:00,54.88,54.89,54.84,54.86,143719.0,43.7957,43.8036,43.7637,43.7797,143719.0
2017-07-14 14:40:00,54.86,54.95,54.85,54.93,157805.0,43.7797,43.8515,43.7717,43.8356,157805.0
2017-07-14 14:50:00,54.93,54.94,54.89,54.9,122464.0,43.8356,43.8435,43.8036,43.8116,122464.0
2017-07-14 15:00:00,54.9,54.95,54.86,54.94,214390.0,43.8116,43.8515,43.7797,43.8435,214390.0
2017-07-14 15:10:00,54.93,55.09,54.93,55.05,332669.0,43.8356,43.9632,43.8356,43.9313,332669.0
2017-07-14 15:20:00,55.05,55.18,55.05,55.16,410482.0,43.9313,44.0351,43.9313,44.0191,410482.0
2017-07-14 15:30:00,55.16,55.2,55.13,55.18,359843.0,44.0191,44.051,43.9952,44.0351,359843.0
2017-07-14 15:40:00,55.18,55.19,55.09,55.12,551515.0,44.0351,44.043,43.9632,43.9872,551515.0
2017-07-14 15:50:00,55.12,55.13,54.95,54.99,994150.0,43.9872,43.9952,43.8515,43.8834,994150.0
2017-07-17 09:30:00,54.9,54.95,54.53,54.61,1016520.0,43.8116,43.8515,43.5164,43.5802,1016520.0
2017-07-17 09:40:00,54.61,54.8,54.55,54.57,672693.0,43.5802,43.7318,43.5323,43.5483,672693.0
2017-07-17 09:50:00,54.56,54.78,54.44,54.7,825374.0,43.5403,43.7159,43.4445,43.652,825374.0
2017-07-17 10:00:00,54.7,54.8,54.66,54.78,388595.0,43.652,43.7318,43.6201,43.7159,388595.0
2017-07-17 10:10:00,54.78,54.78,54.65,54.67,368381.0,43.7159,43.7159,43.6121,43.6281,368381.0
2017-07-17 10:20:00,54.66,54.77,54.66,54.74,270293.0,43.6201,43.7079,43.6201,43.6839,270293.0
2017-07-17 10:30:00,54.74,54.79,54.7,54.77,325240.0,43.6839,43.7238,43.652,43.7079,325240.0
2017-07-17 10:40:00,54.77,54.86,54.74,54.83,491086.0,43.7079,43.7797,43.6839,43.7558,491086.0
2017-07-17 10:50:00,54.83,54.95,54.79,54.94,307062.0,43.7558,43.8515,43.7238,43.8435,307062.0
2017-07-17 11:00:00,54.93,54.97,54.91,54.95,330658.0,43.8356,43.8675,43.8196,43.8515,330658.0
2017-07-17 11:10:00,54.96,54.98,54.93,54.94,264554.0,43.8595,43.8755,43.8356,43.8435,264554.0
2017-07-17 11:20:00,54.94,54.95,54.89,54.93,180399.0,43.8435,43.8515,43.8036,43.8356,180399.0
2017-07-17 11:30:00,54.92,54.93,54.78,54.78,197396.0,43.8276,43.8356,43.7159,43.7159,197396.0
2017-07-17 11:40:00,54.78,54.86,54.77,54.84,217553.0,43.7159,43.7797,43.7079,43.7637,217553.0
2017-07-17 11:50:00,54.84,54.85,54.77,54.82,166201.0,43.7637,43.7717,43.7079,43.7478,166201.0
2017-07-17 12:00:00,54.82,54.87,54.79,54.86,217458.0,43.7478,43.7877,43.7238,43.7797,217458.0
2017-07-17 12:10:00,54.86,54.9,54.84,54.88,153752.0,43.7797,43.8116,43.7637,43.7957,153752.0
2017-07-17 12:20:00,54.87,54.88,54.82,54.87,139918.0,43.7877,43.7957,43.7478,43.7877,139918.0
2017-07-17 12:30:00,54.87,54.88,54.82,54.82,121136.0,43.7877,43.7957,43.7478,43.7478,121136.0
2017-07-17 12:40:00,54.82,54.83,54.75,54.77,142410.0,43.7478,43.7558,43.6919,43.7079,142410.0
2017-07-17 12:50:00,54.77,54.83,54.76,54.79,152084.0,43.7079,43.7558,43.6999,43.7238,152084.0
2017-07-17 13:00:00,54.79,54.84,54.77,54.81,152843.0,43.7238,43.7637,43.7079,43.7398,152843.0
2017-07-17 13:10:00,54.82,54.9,54.81,54.81,163771.0,43.7478,43.8116,43.7398,43.7398,163771.0
2017-07-17 13:20:00,54.81,54.82,54.77,54.81,121188.0,43.7398,43.7478,43.7079,43.7398,121188.0
2017-07-17 13:30:00,54.8,54.85,54.79,54.82,128396.0,43.7318,43.7717,43.7238,43.7478,128396.0
2017-07-17 13:40:00,54.82,54.85,54.77,54.78,142404.0,43.7478,43.7717,43.7079,43.7159,142404.0
2017-07-17 13:50:00,54.77,54.8,54.74,54.75,234983.0,43.7079,43.7318,43.6839,43.6919,234983.0
2017-07-17 14:00:00,54.75,54.76,54.72,54.73,144364.0,43.6919,43.6999,43.668,43.676,144364.0
2017-07-17 14:10:00,54.73,54.85,54.71,54.84,212249.0,43.676,43.7717,43.66,43.7637,212249.0
2017-07-17 14:20:00,54.83,54.89,54.81,54.88,222318.0,43.7558,43.8036,43.7398,43.7957,222318.0
2017-07-17 14:30:00,54.88,54.89,54.81,54.86,199426.0,43.7957,43.8036,43.7398,43.7797,199426.0
2017-07-17 14:40:00,54.86,54.87,54.82,54.83,148079.0,43.7797,43.7877,43.7478,43.7558,148079.0
2017-07-17 14:50:00,54.83,54.86,54.8,54.83,159903.0,43.7558,43.7797,43.7318,43.7558,159903.0
2017-07-17 15:00:00,54.83,54.85,54.74,54.75,425078.0,43.7558,43.7717,43.6839,43.6919,425078.0
2017-07-17 15:10:00,54.75,54.76,54.72,54.76,430506.0,43.6919,43.6999,43.668,43.6999,430506.0
2017-07-17 15:20:00,54.76,54.77,54.62,54.64,493910.0,43.6999,43.7079,43.5882,43.6041,493910.0
2017-07-17 15:30:00,54.63,54.65,54.61,54.62,379648.0,43.5962,43.6121,43.5802,43.5882,379648.0
2017-07-17 15:40:00,54.62,54.65,54.58,54.58,454542.0,43.5882,43.6121,43.5563,43.5563,454542.0
2017-07-17 15:50:00,54.59,54.74,54.58,54.7,1367285.0,43.5642,43.6839,43.5563,43.652,1367285.0
2017-07-18 09:30:00,54.31,54.76,54.23,54.65,831990.0,43.3408,43.6999,43.2769,43.6121,831990.0
2017-07-18 09:40:00,54.65,54.77,54.59,54.66,415085.0,43.6121,43.7079,43.5642,43.6201,415085.0
2017-07-18 09:50:00,54.66,54.68,54.55,54.66,475106.0,43.6201,43.6361,43.5323,43.6201,475106.0
2017-07-18 10:00:00,54.67,54.82,54.64,54.82,321302.0,43.6281,43.7478,43.6041,43.7478,321302.0
2017-07-18 10:10:00,54.82,54.86,54.74,54.8,281146.0,43.7478,43.7797,43.6839,43.7318,281146.0
2017-07-18 10:20:00,54.8,54.81,54.67,54.69,384578.0,43.7318,43.7398,43.6281,43.644,384578.0
2017-07-18 10:30:00,54.7,54.71,54.6,54.65,320281.0,43.652,43.66,43.5722,43.6121,320281.0
2017-07-18 10:40:00,54.64,54.65,54.49,54.54,379144.0,43.6041,43.6121,43.4844,43.5243,379144.0
2017-07-18 10:50:00,54.54,54.59,54.47,54.59,508433.0,43.5243,43.5642,43.4685,43.5642,508433.0
2017-07-18 11:00:00,54.59,54.67,54.56,54.59,408819.0,43.5642,43.6281,43.5403,43.5642,408819.0
2017-07-18 11:10:00,54.59,54.71,54.55,54.69,306465.0,43.5642,43.66,43.5323,43.644,306465.0
2017-07-18 11:20:00,54.69,54.7,54.61,54.68,345579.0,43.644,43.652,43.5802,43.6361,345579.0
2017-07-18 11:30:00,54.69,54.69,54.57,54.57,373626.0,43.644,43.644,43.5483,43.5483,373626.0
2017-07-18 11:40:00,54.58,54.64,54.56,54.62,139640.0,43.5563,43.6041,43.5403,43.5882,139640.0
2017-07-18 11:50:00,54.61,54.62,54.56,54.61,206846.0,43.5802,43.5882,43.5403,43.5802,206846.0
2017-07-18 12:00:00,54.61,54.74,54.61,54.73,306234.0,43.5802,43.6839,43.5802,43.676,306234.0
2017-07-18 12:10:00,54.72,54.75,54.65,54.7,153064.0,43.668,43.6919,43.6121,43.652,153064.0
2017-07-18 12:20:00,54.7,54.77,54.69,54.73,165851.0,43.652,43.7079,43.644,43.676,165851.0
2017-07-18 12:30:00,54.73,54.75,54.69,54.7,97166.0,43.676,43.6919,43.644,43.652,97166.0
2017-07-18 12:40:00,54.69,54.71,54.64,54.65,283010.0,43.644,43.66,43.6041,43.6121,283010.0
2017-07-18 12:50:00,54.65,54.67,54.58,54.64,189058.0,43.6121,43.6281,43.5563,43.6041,189058.0
2017-07-18 13:00:00,54.65,54.72,54.6,54.71,164357.0,43.6121,43.668,43.5722,43.66,164357.0
2017-07-18 13:10:00,54.71,54.79,54.7,54.75,163130.0,43.66,43.7238,43.652,43.6919,163130.0
2017-07-18 13:20:00,54.75,54.81,54.72,54.78,204768.0,43.6919,43.7398,43.668,43.7159,204768.0
2017-07-18 13:30:00,54.78,54.89,54.77,54.88,240920.0,43.7159,43.8036,43.7079,43.7957,240920.0
2017-07-18 13:40:00,54.88,54.89,54.82,54.86,203087.0,43.7957,43.8036,43.7478,43.7797,203087.0
2017-07-18 13:50:00,54.85,54.9,54.83,54.88,243164.0,43.7717,43.8116,43.7558,43.7957,243164.0
2017-07-18 14:00:00,54.88,54.9,54.81,54.9,197990.0,43.7957,43.8116,43.7398,43.8116,197990.0
2017-07-18 14:10:00,54.9,54.92,54.86,54.86,195684.0,43.8116,43.8276,43.7797,43.7797,195684.0
2017-07-18 14:20:00,54.87,54.87,54.78,54.82,231173.0,43.7877,43.7877,43.7159,43.7478,231173.0
2017-07-18 14:30:00,54.81,54.84,54.76,54.82,192439.0,43.7398,43.7637,43.6999,43.7478,192439.0
2017-07-18 14:40:00,54.82,54.87,54.79,54.85,176699.0,43.7478,43.7877,43.7238,43.7717,176699.0
2017-07-18 14:50:00,54.85,54.86,54.8,54.81,191399.0,43.7717,43.7797,43.7318,43.7398,191399.0
2017-07-18 15:00:00,54.82,54.82,54.78,54.8,178128.0,43.7478,43.7478,43.7159,43.7318,178128.0
2017-07-18 15:10:00,54.8,54.83,54.79,54.82,227999.0,43.7318,43.7558,43.7238,43.7478,227999.0
2017-07-18 15:20:00,54.82,54.86,54.81,54.81,229345.0,43.7478,43.7797,43.7398,43.7398,229345.0
2017-07-18 15:30:00,54.81,54.84,54.74,54.8,350208.0,43.7398,43.7637,43.6839,43.7318,350208.0
2017-07-18 15:40:00,54.81,54.85,54.75,54.79,469895.0,43.7398,43.7717,43.6919,43.7238,469895.0
2017-07-18 15:50:00,54.79,54.82,54.73,54.79,957508.0,43.7238,43.7478,43.676,43.7238,957508.0
2017-07-19 09:30:00,54.8,55.07,54.8,55.0,777824.0,43.7318,43.9473,43.7318,43.8914,777824.0
2017-07-19 09:40:00,55.0,55.15,54.97,55.14,369296.0,43.8914,44.0111,43.8675,44.0031,369296.0
2017-07-19 09:50:00,55.13,55.18,55.04,55.07,467944.0,43.9952,44.0351,43.9233,43.9473,467944.0
2017-07-19 10:00:00,55.08,55.21,55.07,55.09,441439.0,43.9553,44.059,43.9473,43.9632,441439.0
2017-07-19 10:10:00,55.08,55.09,54.95,55.02,323048.0,43.9553,43.9632,43.8515,43.9074,323048.0
2017-07-19 10:20:00,55.01,55.08,55.0,55.08,333079.0,43.8994,43.9553,43.8914,43.9553,333079.0
2017-07-19 10:30:00,55.08,55.12,54.94,54.96,261236.0,43.9553,43.9872,43.8435,43.8595,261236.0
2017-07-19 10:40:00,54.95,55.02,54.91,54.98,324267.0,43.8515,43.9074,43.8196,43.8755,324267.0
2017-07-19 10:50:00,54.98,54.99,54.9,54.9,232168.0,43.8755,43.8834,43.8116,43.8116,232168.0
2017-07-19 11:00:00,54.91,54.97,54.84,54.93,227027.0,43.8196,43.8675,43.7637,43.8356,227027.0
2017-07-19 11:10:00,54.92,54.94,54.85,54.89,152765.0,43.8276,43.8435,43.7717,43.8036,152765.0
2017-07-19 11:20:00,54.89,54.92,54.8,54.8,170063.0,43.8036,43.8276,43.7318,43.7318,170063.0
2017-07-19 11:30:00,54.81,54.87,54.8,54.87,225558.0,43.7398,43.7877,43.7318,43.7877,225558.0
2017-07-19 11:40:00,54.87,54.89,54.85,54.87,194046.0,43.7877,43.8036,43.7717,43.7877,194046.0
2017-07-19 11:50:00,54.87,54.88,54.72,54.72,278325.0,43.7877,43.7957,43.668,43.668,278325.0
2017-07-19 12:00:00,54.73,54.81,54.72,54.76,214935.0,43.676,43.7398,43.668,43.6999,214935.0
2017-07-19 12:10:00,54.77,54.83,54.74,54.76,161277.0,43.7079,43.7558,43.6839,43.6999,161277.0
2017-07-19 12:20:00,54.77,54.82,54.76,54.81,140360.0,43.7079,43.7478,43.6999,43.7398,140360.0
2017-07-19 12:30:00,54.8,54.81,54.75,54.76,129729.0,43.7318,43.7398,43.6919,43.6999,129729.0
2017-07-19 12:40:00,54.76,54.79,54.71,54.73,153164.0,43.6999,43.7238,43.66,43.676,153164.0
2017-07-19 12:50:00,54.73,54.74,54.69,54.71,163277.0,43.676,43.6839,43.644,43.66,163277.0
2017-07-19 13:00:00,54.72,54.79,54.71,54.78,176037.0,43.668,43.7238,43.66,43.7159,176037.0
2017-07-19 13:10:00,54.78,54.82,54.76,54.8,180809.0,43.7159,43.7478,43.6999,43.7318,180809.0
2017-07-19 13:20:00,54.8,54.87,54.8,54.84,186739.0,43.7318,43.7877,43.7318,43.7637,186739.0
2017-07-19 13:30:00,54.85,54.9,54.82,54.9,147635.0,43.7717,43.8116,43.7478,43.8116,147635.0
2017-07-19 13:40:00,54.9,54.94,54.86,54.94,158500.0,43.8116,43.8435,43.7797,43.8435,158500.0
2017-07-19 13:50:00,54.94,54.96,54.89,54.89,170429.0,43.8435,43.8595,43.8036,43.8036,170429.0
2017-07-19 14:00:00,54.89,54.94,54.89,54.94,155069.0,43.8036,43.8435,43.8036,43.8435,155069.0
2017-07-19 14:10:00,54.94,54.99,54.93,54.99,143362.0,43.8435,43.8834,43.8356,43.8834,143362.0
2017-07-19 14:20:00,54.98,54.99,54.88,54.9,325387.0,43.8755,43.8834,43.7957,43.8116,325387.0
2017-07-19 14:30:00,54.9,54.92,54.85,54.89,279337.0,43.8116,43.8276,43.7717,43.8036,279337.0
2017-07-19 14:40:00,54.89,54.92,54.87,54.87,111645.0,43.8036,43.8276,43.7877,43.7877,111645.0
2017-07-19 14:50:00,54.87,54.9,54.87,54.88,118779.0,43.7877,43.8116,43.7877,43.7957,118779.0
2017-07-19 15:00:00,54.87,54.91,54.86,54.9,164039.0,43.7877,43.8196,43.7797,43.8116,164039.0
2017-07-19 15:10:00,54.9,54.93,54.88,54.91,275919.0,43.8116,43.8356,43.7957,43.8196,275919.0
2017-07-19 15:20:00,54.91,54.97,54.9,54.91,379412.0,43.8196,43.8675,43.8116,43.8196,379412.0
2017-07-19 15:30:00,54.91,54.98,54.89,54.98,367088.0,43.8196,43.8755,43.8036,43.8755,367088.0
2017-07-19 15:40:00,54.98,54.99,54.92,54.96,591784.0,43.8755,43.8834,43.8276,43.8595,591784.0
2017-07-19 15:50:00,54.96,55.0,54.9,54.96,941757.0,43.8595,43.8914,43.8116,43.8595,941757.0
2017-07-20 09:30:00,54.96,55.11,54.91,55.11,652774.0,43.8595,43.9792,43.8196,43.9792,652774.0
2017-07-20 09:40:00,55.1,55.21,55.09,55.1,418759.0,43.9712,44.059,43.9632,43.9712,418759.0
2017-07-20 09:50:00,55.1,55.18,55.09,55.15,382093.0,43.9712,44.0351,43.9632,44.0111,382093.0
2017-07-20 10:00:00,55.15,55.22,55.12,55.18,305237.0,44.0111,44.067,43.9872,44.0351,305237.0
2017-07-20 10:10:00,55.18,55.26,55.16,55.21,391066.0,44.0351,44.0989,44.0191,44.059,391066.0
2017-07-20 10:20:00,55.21,55.31,55.2,55.29,305162.0,44.059,44.1388,44.051,44.1229,305162.0
2017-07-20 10:30:00,55.28,55.28,54.91,54.91,511476.0,44.1149,44.1149,43.8196,43.8196,511476.0
2017-07-20 10:40:00,54.91,55.03,54.87,55.02,340903.0,43.8196,43.9154,43.7877,43.9074,340903.0
2017-07-20 10:50:00,55.01,55.09,54.96,55.06,238385.0,43.8994,43.9632,43.8595,43.9393,238385.0
2017-07-20 11:00:00,55.06,55.13,55.02,55.03,197582.0,43.9393,43.9952,43.9074,43.9154,197582.0
2017-07-20 11:10:00,55.03,55.03,54.93,54.95,496980.0,43.9154,43.9154,43.8356,43.8515,496980.0
2017-07-20 11:20:00,54.95,54.96,54.88,54.9,229075.0,43.8515,43.8595,43.7957,43.8116,229075.0
2017-07-20 11:30:00,54.9,54.92,54.79,54.83,382077.0,43.8116,43.8276,43.7238,43.7558,382077.0
2017-07-20 11:40:00,54.83,54.85,54.75,54.81,193703.0,43.7558,43.7717,43.6919,43.7398,193703.0
2017-07-20 11:50:00,54.81,54.86,54.81,54.84,149530.0,43.7398,43.7797,43.7398,43.7637,149530.0
2017-07-20 12:00:00,54.84,54.84,54.74,54.76,183831.0,43.7637,43.7637,43.6839,43.6999,183831.0
2017-07-20 12:10:00,54.76,54.82,54.75,54.8,196777.0,43.6999,43.7478,43.6919,43.7318,196777.0
2017-07-20 12:20:00,54.8,54.81,54.76,54.8,125258.0,43.7318,43.7398,43.6999,43.7318,125258.0
2017-07-20 12:30:00,54.8,54.87,54.79,54.82,210806.0,43.7318,43.7877,43.7238,43.7478,210806.0
2017-07-20 12:40:00,54.82,54.85,54.79,54.8,128695.0,43.7478,43.7717,43.7238,43.7318,128695.0
2017-07-20 12:50:00,54.8,54.81,54.7,54.73,171579.0,43.7318,43.7398,43.652,43.676,171579.0
2017-07-20 13:00:00,54.73,54.8,54.68,54.79,202737.0,43.676,43.7318,43.6361,43.7238,202737.0
2017-07-20 13:10:00,54.79,54.79,54.72,54.78,317365.0,43.7238,43.7238,43.668,43.7159,317365.0
2017-07-20 13:20:00,54.78,54.84,54.77,54.81,180469.0,43.7159,43.7637,43.7079,43.7398,180469.0
2017-07-20 13:30:00,54.82,54.88,54.81,54.85,309821.0,43.7478,43.7957,43.7398,43.7717,309821.0
2017-07-20 13:40:00,54.85,54.94,54.84,54.93,175264.0,43.7717,43.8435,43.7637,43.8356,175264.0
2017-07-20 13:50:00,54.93,54.95,54.9,54.91,162049.0,43.8356,43.8515,43.8116,43.8196,162049.0
2017-07-20 14:00:00,54.91,54.98,54.91,54.96,290930.0,43.8196,43.8755,43.8196,43.8595,290930.0
2017-07-20 14:10:00,54.95,55.0,54.94,54.96,244489.0,43.8515,43.8914,43.8435,43.8595,244489.0
2017-07-20 14:20:00,54.96,54.98,54.94,54.95,217160.0,43.8595,43.8755,43.8435,43.8515,217160.0
2017-07-20 14:30:00,54.96,54.99,54.94,54.97,193729.0,43.8595,43.8834,43.8435,43.8675,193729.0
2017-07-20 14:40:00,54.97,55.0,54.96,54.98,234904.0,43.8675,43.8914,43.8595,43.8755,234904.0
2017-07-20 14:50:00,54.97,54.98,54.96,54.96,204125.0,43.8675,43.8755,43.8595,43.8595,204125.0
2017-07-20 15:00:00,54.97,54.97,54.93,54.95,227236.0,43.8675,43.8675,43.8356,43.8515,227236.0
2017-07-20 15:10:00,54.95,54.97,54.93,54.97,225873.0,43.8515,43.8675,43.8356,43.8675,225873.0
2017-07-20 15:20:00,54.97,55.0,54.96,54.98,294470.0,43.8675,43.8914,43.8595,43.8755,294470.0
2017-07-20 15:30:00,54.98,54.98,54.94,54.96,254639.0,43.8755,43.8755,43.8435,43.8595,254639.0
2017-07-20 15:40:00,54.96,55.0,54.94,54.95,481298.0,43.8595,43.8914,43.8435,43.8515,481298.0
2017-07-20 15:50:00,54.95,54.98,54.86,54.89,1191096.0,43.8515,43.8755,43.7797,43.8036,1191096.0
2017-07-21 09:30:00,54.42,54.62,54.35,54.38,2094358.0,43.4286,43.5882,43.3727,43.3966,2094358.0
2017-07-21 09:40:00,54.38,54.48,54.31,54.43,736444.0,43.3966,43.4764,43.3408,43.4365,736444.0
2017-07-21 09:50:00,54.43,54.49,54.36,54.38,638028.0,43.4365,43.4844,43.3807,43.3966,638028.0
2017-07-21 10:00:00,54.39,54.39,54.18,54.19,591855.0,43.4046,43.4046,43.237,43.245,591855.0
2017-07-21 10:10:00,54.18,54.33,54.14,54.25,357237.0,43.237,43.3567,43.2051,43.2929,357237.0
2017-07-21 10:20:00,54.24,54.31,54.19,54.27,310353.0,43.2849,43.3408,43.245,43.3089,310353.0
2017-07-21 10:30:00,54.27,54.28,54.19,54.23,350636.0,43.3089,43.3168,43.245,43.2769,350636.0
2017-07-21 10:40:00,54.23,54.26,54.18,54.26,239241.0,43.2769,43.3009,43.237,43.3009,239241.0
2017-07-21 10:50:00,54.25,54.25,54.16,54.2,243628.0,43.2929,43.2929,43.2211,43.253,243628.0
2017-07-21 11:00:00,54.21,54.31,54.19,54.3,255380.0,43.261,43.3408,43.245,43.3328,255380.0
2017-07-21 11:10:00,54.3,54.37,54.29,54.33,250768.0,43.3328,43.3887,43.3248,43.3567,250768.0
2017-07-21 11:20:00,54.33,54.36,54.28,54.28,161847.0,43.3567,43.3807,43.3168,43.3168,161847.0
2017-07-21 11:30:00,54.29,54.33,54.19,54.32,227414.0,43.3248,43.3567,43.245,43.3488,227414.0
2017-07-21 11:40:00,54.32,54.36,54.3,54.32,273187.0,43.3488,43.3807,43.3328,43.3488,273187.0
2017-07-21 11:50:00,54.32,54.34,54.29,54.34,291121.0,43.3488,43.3647,43.3248,43.3647,291121.0
2017-07-21 12:00:00,54.34,54.41,54.34,54.38,195781.0,43.3647,43.4206,43.3647,43.3966,195781.0
2017-07-21 12:10:00,54.38,54.4,54.3,54.31,207220.0,43.3966,43.4126,43.3328,43.3408,207220.0
2017-07-21 12:20:00,54.32,54.35,54.28,54.32,153508.0,43.3488,43.3727,43.3168,43.3488,153508.0
2017-07-21 12:30:00,54.31,54.34,54.27,54.3,313988.0,43.3408,43.3647,43.3089,43.3328,313988.0
2017-07-21 12:40:00,54.3,54.33,54.28,54.31,259644.0,43.3328,43.3567,43.3168,43.3408,259644.0
2017-07-21 12:50:00,54.3,54.31,54.26,54.27,172489.0,43.3328,43.3408,43.3009,43.3089,172489.0
2017-07-21 13:00:00,54.27,54.32,54.25,54.31,228747.0,43.3089,43.3488,43.2929,43.3408,228747.0
2017-07-21 13:10:00,54.32,54.37,54.31,54.36,133235.0,43.3488,43.3887,43.3408,43.3807,133235.0
2017-07-21 13:20:00,54.35,54.36,54.3,54.32,201781.0,43.3727,43.3807,43.3328,43.3488,201781.0
2017-07-21 13:30:00,54.32,54.39,54.31,54.37,214777.0,43.3488,43.4046,43.3408,43.3887,214777.0
2017-07-21 13:40:00,54.38,54.44,54.37,54.42,176419.0,43.3966,43.4445,43.3887,43.4286,176419.0
2017-07-21 13:50:00,54.42,54.42,54.36,54.39,157935.0,43.4286,43.4286,43.3807,43.4046,157935.0
2017-07-21 14:00:00,54.39,54.42,54.32,54.32,206035.0,43.4046,43.4286,43.3488,43.3488,206035.0
2017-07-21 14:10:00,54.33,54.38,54.3,54.38,273709.0,43.3567,43.3966,43.3328,43.3966,273709.0
2017-07-21 14:20:00,54.37,54.4,54.32,54.33,214637.0,43.3887,43.4126,43.3488,43.3567,214637.0
2017-07-21 14:30:00,54.33,54.34,54.29,54.29,174469.0,43.3567,43.3647,43.3248,43.3248,174469.0
2017-07-21 14:40:00,54.3,54.35,54.28,54.33,249940.0,43.3328,43.3727,43.3168,43.3567,249940.0
2017-07-21 14:50:00,54.33,54.34,54.29,54.3,221940.0,43.3567,43.3647,43.3248,43.3328,221940.0
2017-07-21 15:00:00,54.3,54.31,54.21,54.24,327081.0,43.3328,43.3408,43.261,43.2849,327081.0
2017-07-21 15:10:00,54.23,54.25,54.14,54.16,505149.0,43.2769,43.2929,43.2051,43.2211,505149.0
2017-07-21 15:20:00,54.15,54.18,54.1,54.12,560663.0,43.2131,43.237,43.1732,43.1892,560663.0
2017-07-21 15:30:00,54.11,54.2,54.11,54.17,594327.0,43.1812,43.253,43.1812,43.2291,594327.0
2017-07-21 15:40:00,54.17,54.21,54.14,54.16,796715.0,43.2291,43.261,43.2051,43.2211,796715.0
2017-07-21 15:50:00,54.16,54.23,54.14,54.17,1655091.0,43.2211,43.2769,43.2051,43.2291,1655091.0
2017-07-24 09:30:00,54.1,54.29,54.04,54.27,1025232.0,43.1732,43.3248,43.1253,43.3089,1025232.0
2017-07-24 09:40:00,54.28,54.31,54.09,54.17,805361.0,43.3168,43.3408,43.1652,43.2291,805361.0
2017-07-24 09:50:00,54.17,54.26,54.14,54.26,400442.0,43.2291,43.3009,43.2051,43.3009,400442.0
2017-07-24 10:00:00,54.26,54.34,54.16,54.34,394876.0,43.3009,43.3647,43.2211,43.3647,394876.0
2017-07-24 10:10:00,54.34,54.37,54.25,54.29,329532.0,43.3647,43.3887,43.2929,43.3248,329532.0
2017-07-24 10:20:00,54.29,54.29,54.21,54.21,386094.0,43.3248,43.3248,43.261,43.261,386094.0
2017-07-24 10:30:00,54.22,54.24,54.17,54.23,399490.0,43.269,43.2849,43.2291,43.2769,399490.0
2017-07-24 10:40:00,54.23,54.24,54.17,54.21,309177.0,43.2769,43.2849,43.2291,43.261,309177.0
2017-07-24 10:50:00,54.21,54.23,54.14,54.18,313852.0,43.261,43.2769,43.2051,43.237,313852.0
2017-07-24 11:00:00,54.18,54.22,54.17,54.18,416425.0,43.237,43.269,43.2291,43.237,416425.0
2017-07-24 11:10:00,54.17,54.23,54.12,54.22,350621.0,43.2291,43.2769,43.1892,43.269,350621.0
2017-07-24 11:20:00,54.22,54.23,54.16,54.21,290441.0,43.269,43.2769,43.2211,43.261,290441.0
2017-07-24 11:30:00,54.22,54.23,54.15,54.17,250789.0,43.269,43.2769,43.2131,43.2291,250789.0
2017-07-24 11:40:00,54.18,54.23,54.17,54.21,271546.0,43.237,43.2769,43.2291,43.261,271546.0
2017-07-24 11:50:00,54.21,54.22,54.17,54.19,205202.0,43.261,43.269,43.2291,43.245,205202.0
2017-07-24 12:00:00,54.19,54.23,54.17,54.2,197208.0,43.245,43.2769,43.2291,43.253,197208.0
2017-07-24 12:10:00,54.2,54.2,54.12,54.19,307633.0,43.253,43.253,43.1892,43.245,307633.0
2017-07-24 12:20:00,54.18,54.24,54.15,54.18,338060.0,43.237,43.2849,43.2131,43.237,338060.0
2017-07-24 12:30:00,54.17,54.21,54.15,54.21,155057.0,43.2291,43.261,43.2131,43.261,155057.0
2017-07-24 12:40:00,54.21,54.22,54.14,54.15,194989.0,43.261,43.269,43.2051,43.2131,194989.0
2017-07-24 12:50:00,54.15,54.2,54.14,54.2,199141.0,43.2131,43.253,43.2051,43.253,199141.0
2017-07-24 13:00:00,54.2,54.22,54.19,54.21,167957.0,43.253,43.269,43.245,43.261,167957.0
2017-07-24 13:10:00,54.21,54.22,54.19,54.2,149582.0,43.261,43.269,43.245,43.253,149582.0
2017-07-24 13:20:00,54.2,54.22,54.18,54.2,221209.0,43.253,43.269,43.237,43.253,221209.0
2017-07-24 13:30:00,54.2,54.24,54.19,54.24,132723.0,43.253,43.2849,43.245,43.2849,132723.0
2017-07-24 13:40:00,54.24,54.29,54.23,54.29,187411.0,43.2849,43.3248,43.2769,43.3248,187411.0
2017-07-24 13:50:00,54.29,54.31,54.27,54.3,223691.0,43.3248,43.3408,43.3089,43.3328,223691.0
2017-07-24 14:00:00,54.29,54.31,54.28,54.28,308854.0,43.3248,43.3408,43.3168,43.3168,308854.0
2017-07-24 14:10:00,54.28,54.3,54.27,54.29,325974.0,43.3168,43.3328,43.3089,43.3248,325974.0
2017-07-24 14:20:00,54.3,54.3,54.24,54.25,263758.0,43.3328,43.3328,43.2849,43.2929,263758.0
2017-07-24 14:30:00,54.25,54.26,54.2,54.21,436879.0,43.2929,43.3009,43.253,43.261,436879.0
2017-07-24 14:40:00,54.22,54.24,54.2,54.23,348472.0,43.269,43.2849,43.253,43.2769,348472.0
2017-07-24 14:50:00,54.23,54.25,54.19,54.2,373560.0,43.2769,43.2929,43.245,43.253,373560.0
2017-07-24 15:00:00,54.2,54.23,54.19,54.2,428824.0,43.253,43.2769,43.245,43.253,428824.0
2017-07-24 15:10:00,54.2,54.21,54.06,54.13,746368.0,43.253,43.261,43.1413,43.1971,746368.0
2017-07-24 15:20:00,54.13,54.23,54.13,54.23,486916.0,43.1971,43.2769,43.1971,43.2769,486916.0
2017-07-24 15:30:00,54.22,54.27,54.21,54.24,604410.0,43.269,43.3089,43.261,43.2849,604410.0
2017-07-24 15:40:00,54.25,54.35,54.23,54.35,697775.0,43.2929,43.3727,43.2769,43.3727,697775.0
2017-07-24 15:50:00,54.34,54.41,54.27,54.31,1874050.0,43.3647,43.4206,43.3089,43.3408,1874050.0
2017-07-25 09:30:00,55.0,55.33,54.95,55.27,1561586.0,43.8914,44.1548,43.8515,44.1069,1561586.0
2017-07-25 09:40:00,55.27,55.41,55.19,55.28,940362.0,44.1069,44.2186,44.043,44.1149,940362.0
2017-07-25 09:50:00,55.28,55.3,55.09,55.12,709554.0,44.1149,44.1308,43.9632,43.9872,709554.0
2017-07-25 10:00:00,55.12,55.15,55.06,55.15,576540.0,43.9872,44.0111,43.9393,44.0111,576540.0
2017-07-25 10:10:00,55.15,55.16,55.01,55.04,634189.0,44.0111,44.0191,43.8994,43.9233,634189.0
2017-07-25 10:20:00,55.04,55.09,54.98,55.0,329975.0,43.9233,43.9632,43.8755,43.8914,329975.0
2017-07-25 10:30:00,55.01,55.07,54.91,55.03,323545.0,43.8994,43.9473,43.8196,43.9154,323545.0
2017-07-25 10:40:00,55.03,55.12,55.02,55.1,347722.0,43.9154,43.9872,43.9074,43.9712,347722.0
2017-07-25 10:50:00,55.1,55.16,55.1,55.15,471052.0,43.9712,44.0191,43.9712,44.0111,471052.0
2017-07-25 11:00:00,55.14,55.15,55.09,55.15,424970.0,44.0031,44.0111,43.9632,44.0111,424970.0
2017-07-25 11:10:00,55.14,55.22,55.14,55.2,623788.0,44.0031,44.067,44.0031,44.051,623788.0
2017-07-25 11:20:00,55.2,55.23,55.17,55.18,314477.0,44.051,44.075,44.0271,44.0351,314477.0
2017-07-25 11:30:00,55.19,55.27,55.17,55.21,286715.0,44.043,44.1069,44.0271,44.059,286715.0
2017-07-25 11:40:00,55.22,55.28,55.19,55.19,219869.0,44.067,44.1149,44.043,44.043,219869.0
2017-07-25 11:50:00,55.19,55.27,55.19,55.26,215559.0,44.043,44.1069,44.043,44.0989,215559.0
2017-07-25 12:00:00,55.25,55.32,55.24,55.29,345746.0,44.0909,44.1468,44.0829,44.1229,345746.0
2017-07-25 12:10:00,55.29,55.31,55.25,55.27,249603.0,44.1229,44.1388,44.0909,44.1069,249603.0
2017-07-25 12:20:00,55.27,55.27,55.19,55.21,300032.0,44.1069,44.1069,44.043,44.059,300032.0
2017-07-25 12:30:00,55.2,55.23,55.13,55.14,217316.0,44.051,44.075,43.9952,44.0031,217316.0
2017-07-25 12:40:00,55.13,55.14,55.04,55.09,251365.0,43.9952,44.0031,43.9233,43.9632,251365.0
2017-07-25 12:50:00,55.08,55.09,55.02,55.06,157186.0,43.9553,43.9632,43.9074,43.9393,157186.0
2017-07-25 13:00:00,55.06,55.07,55.01,55.04,238045.0,43.9393,43.9473,43.8994,43.9233,238045.0
2017-07-25 13:10:00,55.04,55.04,55.0,55.02,309042.0,43.9233,43.9233,43.8914,43.9074,309042.0
2017-07-25 13:20:00,55.02,55.03,54.97,54.98,212921.0,43.9074,43.9154,43.8675,43.8755,212921.0
2017-07-25 13:30:00,54.98,55.04,54.96,55.03,250642.0,43.8755,43.9233,43.8595,43.9154,250642.0
2017-07-25 13:40:00,55.04,55.05,54.95,54.97,162386.0,43.9233,43.9313,43.8515,43.8675,162386.0
2017-07-25 13:50:00,54.97,54.97,54.93,54.96,124855.0,43.8675,43.8675,43.8356,43.8595,124855.0
2017-07-25 14:00:00,54.95,55.04,54.95,55.03,318881.0,43.8515,43.9233,43.8515,43.9154,318881.0
2017-07-25 14:10:00,55.03,55.08,55.0,55.07,218706.0,43.9154,43.9553,43.8914,43.9473,218706.0
2017-07-25 14:20:00,55.07,55.15,55.04,55.05,404141.0,43.9473,44.0111,43.9233,43.9313,404141.0
2017-07-25 14:30:00,55.05,55.06,54.95,54.99,333647.0,43.9313,43.9393,43.8515,43.8834,333647.0
2017-07-25 14:40:00,54.99,55.04,54.96,55.02,341210.0,43.8834,43.9233,43.8595,43.9074,341210.0
2017-07-25 14:50:00,55.03,55.09,55.02,55.06,198048.0,43.9154,43.9632,43.9074,43.9393,198048.0
2017-07-25 15:00:00,55.06,55.1,55.03,55.05,946178.0,43.9393,43.9712,43.9154,43.9313,946178.0
2017-07-25 15:10:00,55.06,55.12,55.05,55.12,300748.0,43.9393,43.9872,43.9313,43.9872,300748.0
2017-07-25 15:20:00,55.12,55.16,55.08,55.13,525269.0,43.9872,44.0191,43.9553,43.9952,525269.0
2017-07-25 15:30:00,55.14,55.18,55.12,55.13,460054.0,44.0031,44.0351,43.9872,43.9952,460054.0
2017-07-25 15:40:00,55.14,55.15,55.03,55.05,773491.0,44.0031,44.0111,43.9154,43.9313,773491.0
2017-07-25 15:50:00,55.05,55.08,54.98,55.06,1606073.0,43.9313,43.9553,43.8755,43.9393,1606073.0
2017-07-26 09:30:00,55.32,55.33,55.03,55.1,709595.0,44.1468,44.1548,43.9154,43.9712,709595.0
2017-07-26 09:40:00,55.11,55.2,55.07,55.15,461884.0,43.9792,44.051,43.9473,44.0111,461884.0
2017-07-26 09:50:00,55.15,55.22,55.13,55.15,348865.0,44.0111,44.067,43.9952,44.0111,348865.0
2017-07-26 10:00:00,55.15,55.2,55.13,55.2,260805.0,44.0111,44.051,43.9952,44.051,260805.0
2017-07-26 10:10:00,55.2,55.32,55.18,55.29,434637.0,44.051,44.1468,44.0351,44.1229,434637.0
2017-07-26 10:20:00,55.3,55.33,55.15,55.21,260097.0,44.1308,44.1548,44.0111,44.059,260097.0
2017-07-26 10:30:00,55.22,55.27,55.12,55.16,192900.0,44.067,44.1069,43.9872,44.0191,192900.0
2017-07-26 10:40:00,55.16,55.17,55.03,55.04,451962.0,44.0191,44.0271,43.9154,43.9233,451962.0
2017-07-26 10:50:00,55.03,55.11,55.03,55.05,359871.0,43.9154,43.9792,43.9154,43.9313,359871.0
2017-07-26 11:00:00,55.05,55.07,54.96,54.97,927458.0,43.9313,43.9473,43.8595,43.8675,927458.0
2017-07-26 11:10:00,54.96,55.09,54.96,55.05,414863.0,43.8595,43.9632,43.8595,43.9313,414863.0
2017-07-26 11:20:00,55.06,55.12,55.05,55.1,256232.0,43.9393,43.9872,43.9313,43.9712,256232.0
2017-07-26 11:30:00,55.09,55.14,55.05,55.08,216189.0,43.9632,44.0031,43.9313,43.9553,216189.0
2017-07-26 11:40:00,55.08,55.17,55.06,55.15,272123.0,43.9553,44.0271,43.9393,44.0111,272123.0
2017-07-26 11:50:00,55.14,55.16,55.1,55.13,210338.0,44.0031,44.0191,43.9712,43.9952,210338.0
2017-07-26 12:00:00,55.12,55.19,55.1,55.19,198223.0,43.9872,44.043,43.9712,44.043,198223.0
2017-07-26 12:10:00,55.19,55.23,55.17,55.17,164851.0,44.043,44.075,44.0271,44.0271,164851.0
2017-07-26 12:20:00,55.17,55.18,55.1,55.12,145414.0,44.0271,44.0351,43.9712,43.9872,145414.0
2017-07-26 12:30:00,55.11,55.13,55.05,55.13,607119.0,43.9792,43.9952,43.9313,43.9952,607119.0
2017-07-26 12:40:00,55.13,55.21,55.13,55.15,155503.0,43.9952,44.059,43.9952,44.0111,155503.0
2017-07-26 12:50:00,55.16,55.16,55.09,55.1,139999.0,44.0191,44.0191,43.9632,43.9712,139999.0
2017-07-26 13:00:00,55.11,55.13,55.07,55.09,141826.0,43.9792,43.9952,43.9473,43.9632,141826.0
2017-07-26 13:10:00,55.09,55.15,55.08,55.13,135703.0,43.9632,44.0111,43.9553,43.9952,135703.0
2017-07-26 13:20:00,55.13,55.15,55.03,55.04,171108.0,43.9952,44.0111,43.9154,43.9233,171108.0
2017-07-26 13:30:00,55.03,55.04,54.96,55.02,287629.0,43.9154,43.9233,43.8595,43.9074,287629.0
2017-07-26 13:40:00,55.02,55.07,55.0,55.07,200370.0,43.9074,43.9473,43.8914,43.9473,200370.0
2017-07-26 13:50:00,55.08,55.09,55.01,55.05,211781.0,43.9553,43.9632,43.8994,43.9313,211781.0
2017-07-26 14:00:00,55.06,55.18,55.01,55.08,435733.0,43.9393,44.0351,43.8994,43.9553,435733.0
2017-07-26 14:10:00,55.07,55.13,55.03,55.05,332600.0,43.9473,43.9952,43.9154,43.9313,332600.0
2017-07-26 14:20:00,55.05,55.09,55.02,55.06,162370.0,43.9313,43.9632,43.9074,43.9393,162370.0
2017-07-26 14:30:00,55.06,55.07,54.98,55.01,260697.0,43.9393,43.9473,43.8755,43.8994,260697.0
2017-07-26 14:40:00,55.01,55.05,54.98,55.04,247746.0,43.8994,43.9313,43.8755,43.9233,247746.0
2017-07-26 14:50:00,55.04,55.05,54.98,55.01,1213392.0,43.9233,43.9313,43.8755,43.8994,1213392.0
2017-07-26 15:00:00,55.0,55.02,54.96,55.0,1039077.0,43.8914,43.9074,43.8595,43.8914,1039077.0
2017-07-26 15:10:00,54.99,55.02,54.94,54.97,706726.0,43.8834,43.9074,43.8435,43.8675,706726.0
2017-07-26 15:20:00,54.97,54.98,54.94,54.97,524108.0,43.8675,43.8755,43.8435,43.8675,524108.0
2017-07-26 15:30:00,54.97,55.01,54.94,54.99,1481670.0,43.8675,43.8994,43.8435,43.8834,1481670.0
2017-07-26 15:40:00,55.0,55.0,54.82,54.82,1869797.0,43.8914,43.8914,43.7478,43.7478,1869797.0
2017-07-26 15:50:00,54.82,54.9,54.81,54.89,1305955.0,43.7478,43.8116,43.7398,43.8036,1305955.0
2017-07-27 09:30:00,54.91,54.91,54.61,54.72,943174.0,43.8196,43.8196,43.5802,43.668,943174.0
2017-07-27 09:40:00,54.71,54.78,54.6,54.73,643564.0,43.66,43.7159,43.5722,43.676,643564.0
2017-07-27 09:50:00,54.73,54.79,54.69,54.73,519956.0,43.676,43.7238,43.644,43.676,519956.0
2017-07-27 10:00:00,54.73,54.75,54.68,54.69,268562.0,43.676,43.6919,43.6361,43.644,268562.0
2017-07-27 10:10:00,54.69,54.76,54.65,54.75,391798.0,43.644,43.6999,43.6121,43.6919,391798.0
2017-07-27 10:20:00,54.75,54.93,54.74,54.92,195791.0,43.6919,43.8356,43.6839,43.8276,195791.0
2017-07-27 10:30:00,54.92,54.96,54.8,54.84,400689.0,43.8276,43.8595,43.7318,43.7637,400689.0
2017-07-27 10:40:00,54.84,54.94,54.8,54.93,472803.0,43.7637,43.8435,43.7318,43.8356,472803.0
2017-07-27 10:50:00,54.94,54.95,54.81,54.82,829128.0,43.8435,43.8515,43.7398,43.7478,829128.0
2017-07-27 11:00:00,54.82,54.84,54.74,54.75,273216.0,43.7478,43.7637,43.6839,43.6919,273216.0
2017-07-27 11:10:00,54.75,54.76,54.6,54.6,290454.0,43.6919,43.6999,43.5722,43.5722,290454.0
2017-07-27 11:20:00,54.61,54.67,54.5,54.65,411529.0,43.5802,43.6281,43.4924,43.6121,411529.0
2017-07-27 11:30:00,54.65,54.73,54.62,54.69,249794.0,43.6121,43.676,43.5882,43.644,249794.0
2017-07-27 11:40:00,54.69,54.76,54.69,54.73,191338.0,43.644,43.6999,43.644,43.676,191338.0
2017-07-27 11:50:00,54.73,54.78,54.71,54.73,209380.0,43.676,43.7159,43.66,43.676,209380.0
2017-07-27 12:00:00,54.73,54.78,54.72,54.77,153385.0,43.676,43.7159,43.668,43.7079,153385.0
2017-07-27 12:10:00,54.77,54.82,54.75,54.8,150496.0,43.7079,43.7478,43.6919,43.7318,150496.0
2017-07-27 12:20:00,54.8,54.82,54.77,54.8,204372.0,43.7318,43.7478,43.7079,43.7318,204372.0
2017-07-27 12:30:00,54.8,54.82,54.7,54.7,330674.0,43.7318,43.7478,43.652,43.652,330674.0
2017-07-27 12:40:00,54.71,54.75,54.63,54.73,314976.0,43.66,43.6919,43.5962,43.676,314976.0
2017-07-27 12:50:00,54.73,54.75,54.65,54.72,362290.0,43.676,43.6919,43.6121,43.668,362290.0
2017-07-27 13:00:00,54.72,54.82,54.69,54.77,226417.0,43.668,43.7478,43.644,43.7079,226417.0
2017-07-27 13:10:00,54.77,54.83,54.68,54.73,185570.0,43.7079,43.7558,43.6361,43.676,185570.0
2017-07-27 13:20:00,54.72,54.75,54.58,54.68,280793.0,43.668,43.6919,43.5563,43.6361,280793.0
2017-07-27 13:30:00,54.67,54.67,54.52,54.62,363408.0,43.6281,43.6281,43.5084,43.5882,363408.0
2017-07-27 13:40:00,54.62,54.72,54.58,54.69,406317.0,43.5882,43.668,43.5563,43.644,406317.0
2017-07-27 13:50:00,54.69,54.7,54.52,54.53,230662.0,43.644,43.652,43.5084,43.5164,230662.0
2017-07-27 14:00:00,54.54,54.68,54.54,54.66,226631.0,43.5243,43.6361,43.5243,43.6201,226631.0
2017-07-27 14:10:00,54.65,54.68,54.56,54.63,287488.0,43.6121,43.6361,43.5403,43.5962,287488.0
2017-07-27 14:20:00,54.62,54.64,54.48,54.48,375621.0,43.5882,43.6041,43.4764,43.4764,375621.0
2017-07-27 14:30:00,54.49,54.53,54.39,54.47,498758.0,43.4844,43.5164,43.4046,43.4685,498758.0
2017-07-27 14:40:00,54.46,54.5,54.41,54.46,265018.0,43.4605,43.4924,43.4206,43.4605,265018.0
2017-07-27 14:50:00,54.46,54.6,54.44,54.6,220234.0,43.4605,43.5722,43.4445,43.5722,220234.0
2017-07-27 15:00:00,54.6,54.6,54.5,54.53,263789.0,43.5722,43.5722,43.4924,43.5164,263789.0
2017-07-27 15:10:00,54.54,54.63,54.51,54.6,273094.0,43.5243,43.5962,43.5004,43.5722,273094.0
2017-07-27 15:20:00,54.6,54.7,54.6,54.65,435129.0,43.5722,43.652,43.5722,43.6121,435129.0
2017-07-27 15:30:00,54.66,54.75,54.63,54.7,343376.0,43.6201,43.6919,43.5962,43.652,343376.0
2017-07-27 15:40:00,54.7,54.71,54.64,54.7,514180.0,43.652,43.66,43.6041,43.652,514180.0
2017-07-27 15:50:00,54.7,54.75,54.68,54.73,1322750.0,43.652,43.6919,43.6361,43.676,1322750.0
2017-07-28 09:30:00,54.3,54.57,54.12,54.16,1576658.0,43.3328,43.5483,43.1892,43.2211,1576658.0
2017-07-28 09:40:00,54.17,54.18,53.84,53.84,1875050.0,43.2291,43.237,42.9657,42.9657,1875050.0
2017-07-28 09:50:00,53.85,53.88,53.55,53.6,2165402.0,42.9737,42.9976,42.7343,42.7742,2165402.0
2017-07-28 10:00:00,53.6,53.72,53.4,53.43,2072376.0,42.7742,42.8699,42.6146,42.6385,2072376.0
2017-07-28 10:10:00,53.42,53.43,53.18,53.29,1970505.0,42.6305,42.6385,42.439,42.5268,1970505.0
2017-07-28 10:20:00,53.28,53.39,53.21,53.34,1142329.0,42.5188,42.6066,42.463,42.5667,1142329.0
2017-07-28 10:30:00,53.34,53.52,53.31,53.45,1679835.0,42.5667,42.7103,42.5428,42.6545,1679835.0
2017-07-28 10:40:00,53.44,53.5,53.34,53.39,817619.0,42.6465,42.6944,42.5667,42.6066,817619.0
2017-07-28 10:50:00,53.39,53.44,53.35,53.38,684502.0,42.6066,42.6465,42.5747,42.5986,684502.0
2017-07-28 11:00:00,53.38,53.41,53.3,53.37,776429.0,42.5986,42.6226,42.5348,42.5906,776429.0
2017-07-28 11:10:00,53.37,53.41,53.27,53.37,868274.0,42.5906,42.6226,42.5108,42.5906,868274.0
2017-07-28 11:20:00,53.37,53.4,53.23,53.25,725101.0,42.5906,42.6146,42.4789,42.4949,725101.0
2017-07-28 11:30:00,53.25,53.34,53.2,53.29,844023.0,42.4949,42.5667,42.455,42.5268,844023.0
2017-07-28 11:40:00,53.29,53.31,53.19,53.28,825932.0,42.5268,42.5428,42.447,42.5188,825932.0
2017-07-28 11:50:00,53.27,53.36,53.21,53.25,496639.0,42.5108,42.5827,42.463,42.4949,496639.0
2017-07-28 12:00:00,53.25,53.37,53.23,53.37,345620.0,42.4949,42.5906,42.4789,42.5906,345620.0
2017-07-28 12:10:00,53.37,53.42,53.32,53.39,526608.0,42.5906,42.6305,42.5507,42.6066,526608.0
2017-07-28 12:20:00,53.39,53.39,53.26,53.33,459007.0,42.6066,42.6066,42.5029,42.5587,459007.0
2017-07-28 12:30:00,53.33,53.37,53.28,53.37,291449.0,42.5587,42.5906,42.5188,42.5906,291449.0
2017-07-28 12:40:00,53.37,53.37,53.32,53.34,236742.0,42.5906,42.5906,42.5507,42.5667,236742.0
2017-07-28 12:50:00,53.33,53.36,53.3,53.34,605858.0,42.5587,42.5827,42.5348,42.5667,605858.0
2017-07-28 13:00:00,53.34,53.36,53.26,53.26,477473.0,42.5667,42.5827,42.5029,42.5029,477473.0
2017-07-28 13:10:00,53.26,53.26,53.2,53.22,498380.0,42.5029,42.5029,42.455,42.4709,498380.0
2017-07-28 13:20:00,53.21,53.23,53.2,53.23,326233.0,42.463,42.4789,42.455,42.4789,326233.0
2017-07-28 13:30:00,53.23,53.29,53.21,53.28,417128.0,42.4789,42.5268,42.463,42.5188,417128.0
2017-07-28 13:40:00,53.29,53.3,53.25,53.26,354826.0,42.5268,42.5348,42.4949,42.5029,354826.0
2017-07-28 13:50:00,53.26,53.31,53.23,53.3,344054.0,42.5029,42.5428,42.4789,42.5348,344054.0
2017-07-28 14:00:00,53.3,53.34,53.3,53.32,270796.0,42.5348,42.5667,42.5348,42.5507,270796.0
2017-07-28 14:10:00,53.31,53.34,53.3,53.34,439742.0,42.5428,42.5667,42.5348,42.5667,439742.0
2017-07-28 14:20:00,53.33,53.36,53.31,53.36,294897.0,42.5587,42.5827,42.5428,42.5827,294897.0
2017-07-28 14:30:00,53.36,53.36,53.29,53.3,288376.0,42.5827,42.5827,42.5268,42.5348,288376.0
2017-07-28 14:40:00,53.3,53.35,53.24,53.24,376449.0,42.5348,42.5747,42.4869,42.4869,376449.0
2017-07-28 14:50:00,53.25,53.34,53.22,53.32,446973.0,42.4949,42.5667,42.4709,42.5507,446973.0
2017-07-28 15:00:00,53.32,53.36,53.25,53.36,582722.0,42.5507,42.5827,42.4949,42.5827,582722.0
2017-07-28 15:10:00,53.36,53.36,53.3,53.34,420638.0,42.5827,42.5827,42.5348,42.5667,420638.0
2017-07-28 15:20:00,53.34,53.34,53.27,53.3,401567.0,42.5667,42.5667,42.5108,42.5348,401567.0
2017-07-28 15:30:00,53.3,53.36,53.29,53.35,476469.0,42.5348,42.5827,42.5268,42.5747,476469.0
2017-07-28 15:40:00,53.36,53.44,53.34,53.35,958887.0,42.5827,42.6465,42.5667,42.5747,958887.0
2017-07-28 15:50:00,53.36,53.37,53.28,53.3,1443222.0,42.5827,42.5906,42.5188,42.5348,1443222.0
2017-07-31 09:30:00,53.42,53.73,53.4,53.73,1102159.0,42.6305,42.8779,42.6146,42.8779,1102159.0
2017-07-31 09:40:00,53.73,53.82,53.65,53.75,688143.0,42.8779,42.9498,42.8141,42.8939,688143.0
2017-07-31 09:50:00,53.75,53.91,53.75,53.9,578084.0,42.8939,43.0216,42.8939,43.0136,578084.0
2017-07-31 10:00:00,53.9,53.9,53.77,53.84,475547.0,43.0136,43.0136,42.9099,42.9657,475547.0
2017-07-31 10:10:00,53.84,53.94,53.82,53.9,403100.0,42.9657,43.0455,42.9498,43.0136,403100.0
2017-07-31 10:20:00,53.91,53.95,53.82,53.92,392937.0,43.0216,43.0535,42.9498,43.0296,392937.0
2017-07-31 10:30:00,53.92,53.94,53.82,53.89,345938.0,43.0296,43.0455,42.9498,43.0056,345938.0
2017-07-31 10:40:00,53.89,53.9,53.74,53.75,282467.0,43.0056,43.0136,42.8859,42.8939,282467.0
2017-07-31 10:50:00,53.76,53.85,53.75,53.78,317450.0,42.9019,42.9737,42.8939,42.9178,317450.0
2017-07-31 11:00:00,53.78,53.81,53.71,53.72,282102.0,42.9178,42.9418,42.862,42.8699,282102.0
2017-07-31 11:10:00,53.71,53.79,53.71,53.77,337597.0,42.862,42.9258,42.862,42.9099,337597.0
2017-07-31 11:20:00,53.78,53.83,53.74,53.76,446266.0,42.9178,42.9577,42.8859,42.9019,446266.0
2017-07-31 11:30:00,53.76,53.81,53.72,53.75,292245.0,42.9019,42.9418,42.8699,42.8939,292245.0
2017-07-31 11:40:00,53.75,53.76,53.65,53.73,428825.0,42.8939,42.9019,42.8141,42.8779,428825.0
2017-07-31 11:50:00,53.73,53.76,53.7,53.71,304613.0,42.8779,42.9019,42.854,42.862,304613.0
2017-07-31 12:00:00,53.7,53.8,53.68,53.8,217438.0,42.854,42.9338,42.838,42.9338,217438.0
2017-07-31 12:10:00,53.8,53.81,53.76,53.78,309006.0,42.9338,42.9418,42.9019,42.9178,309006.0
2017-07-31 12:20:00,53.78,53.86,53.78,53.81,173517.0,42.9178,42.9817,42.9178,42.9418,173517.0
2017-07-31 12:30:00,53.82,53.86,53.81,53.85,257790.0,42.9498,42.9817,42.9418,42.9737,257790.0
2017-07-31 12:40:00,53.85,53.9,53.84,53.88,445446.0,42.9737,43.0136,42.9657,42.9976,445446.0
2017-07-31 12:50:00,53.88,53.99,53.88,53.97,288900.0,42.9976,43.0854,42.9976,43.0695,288900.0
2017-07-31 13:00:00,53.97,54.11,53.96,54.06,501045.0,43.0695,43.1812,43.0615,43.1413,501045.0
2017-07-31 13:10:00,54.05,54.08,54.01,54.07,285533.0,43.1333,43.1572,43.1014,43.1493,285533.0
2017-07-31 13:20:00,54.06,54.13,54.03,54.12,272990.0,43.1413,43.1971,43.1173,43.1892,272990.0
2017-07-31 13:30:00,54.11,54.22,54.1,54.19,371596.0,43.1812,43.269,43.1732,43.245,371596.0
2017-07-31 13:40:00,54.2,54.22,54.15,54.19,274314.0,43.253,43.269,43.2131,43.245,274314.0
2017-07-31 13:50:00,54.19,54.22,54.17,54.19,209191.0,43.245,43.269,43.2291,43.245,209191.0
2017-07-31 14:00:00,54.19,54.21,54.15,54.19,314538.0,43.245,43.261,43.2131,43.245,314538.0
2017-07-31 14:10:00,54.19,54.21,54.05,54.07,231327.0,43.245,43.261,43.1333,43.1493,231327.0
2017-07-31 14:20:00,54.07,54.16,54.07,54.12,254410.0,43.1493,43.2211,43.1493,43.1892,254410.0
2017-07-31 14:30:00,54.13,54.13,54.03,54.05,257070.0,43.1971,43.1971,43.1173,43.1333,257070.0
2017-07-31 14:40:00,54.05,54.07,54.01,54.02,632188.0,43.1333,43.1493,43.1014,43.1094,632188.0
2017-07-31 14:50:00,54.03,54.03,53.9,53.91,370216.0,43.1173,43.1173,43.0136,43.0216,370216.0
2017-07-31 15:00:00,53.92,53.93,53.86,53.89,372411.0,43.0296,43.0375,42.9817,43.0056,372411.0
2017-07-31 15:10:00,53.89,54.01,53.88,54.01,637685.0,43.0056,43.1014,42.9976,43.1014,637685.0
2017-07-31 15:20:00,54.01,54.08,53.99,54.07,420867.0,43.1014,43.1572,43.0854,43.1493,420867.0
2017-07-31 15:30:00,54.07,54.13,54.06,54.11,348330.0,43.1493,43.1971,43.1413,43.1812,348330.0
2017-07-31 15:40:00,54.11,54.12,54.0,54.05,729795.0,43.1812,43.1892,43.0934,43.1333,729795.0
2017-07-31 15:50:00,54.04,54.07,53.9,53.94,2165928.0,43.1253,43.1493,43.0136,43.0455,2165928.0
2017-08-01 09:30:00,54.23,54.3,54.11,54.18,807962.0,43.2769,43.3328,43.1812,43.237,807962.0
2017-08-01 09:40:00,54.18,54.39,54.16,54.33,952195.0,43.237,43.4046,43.2211,43.3567,952195.0
2017-08-01 09:50:00,54.33,54.34,54.14,54.16,533905.0,43.3567,43.3647,43.2051,43.2211,533905.0
2017-08-01 10:00:00,54.17,54.25,54.15,54.21,288154.0,43.2291,43.2929,43.2131,43.261,288154.0
2017-08-01 10:10:00,54.21,54.3,54.18,54.2,357713.0,43.261,43.3328,43.237,43.253,357713.0
2017-08-01 10:20:00,54.19,54.2,54.01,54.03,298013.0,43.245,43.253,43.1014,43.1173,298013.0
2017-08-01 10:30:00,54.04,54.13,54.02,54.05,330653.0,43.1253,43.1971,43.1094,43.1333,330653.0
2017-08-01 10:40:00,54.05,54.1,54.04,54.06,502964.0,43.1333,43.1732,43.1253,43.1413,502964.0
2017-08-01 10:50:00,54.06,54.12,53.99,54.09,278604.0,43.1413,43.1892,43.0854,43.1652,278604.0
2017-08-01 11:00:00,54.09,54.19,54.07,54.08,230626.0,43.1652,43.245,43.1493,43.1572,230626.0
2017-08-01 11:10:00,54.08,54.12,54.01,54.01,293970.0,43.1572,43.1892,43.1014,43.1014,293970.0
2017-08-01 11:20:00,54.01,54.07,53.99,54.0,485954.0,43.1014,43.1493,43.0854,43.0934,485954.0
2017-08-01 11:30:00,54.0,54.08,54.0,54.06,343965.0,43.0934,43.1572,43.0934,43.1413,343965.0
2017-08-01 11:40:00,54.07,54.14,54.04,54.13,294337.0,43.1493,43.2051,43.1253,43.1971,294337.0
2017-08-01 11:50:00,54.14,54.14,54.0,54.06,230049.0,43.2051,43.2051,43.0934,43.1413,230049.0
2017-08-01 12:00:00,54.06,54.13,54.03,54.1,211865.0,43.1413,43.1971,43.1173,43.1732,211865.0
2017-08-01 12:10:00,54.09,54.15,54.07,54.11,265167.0,43.1652,43.2131,43.1493,43.1812,265167.0
2017-08-01 12:20:00,54.11,54.11,54.07,54.08,175821.0,43.1812,43.1812,43.1493,43.1572,175821.0
2017-08-01 12:30:00,54.08,54.11,54.04,54.06,148155.0,43.1572,43.1812,43.1253,43.1413,148155.0
2017-08-01 12:40:00,54.07,54.08,53.98,54.05,236663.0,43.1493,43.1572,43.0774,43.1333,236663.0
2017-08-01 12:50:00,54.05,54.08,54.01,54.06,142505.0,43.1333,43.1572,43.1014,43.1413,142505.0
2017-08-01 13:00:00,54.07,54.1,54.03,54.07,216883.0,43.1493,43.1732,43.1173,43.1493,216883.0
2017-08-01 13:10:00,54.06,54.07,54.01,54.01,182738.0,43.1413,43.1493,43.1014,43.1014,182738.0
2017-08-01 13:20:00,54.02,54.05,53.99,54.0,217683.0,43.1094,43.1333,43.0854,43.0934,217683.0
2017-08-01 13:30:00,54.01,54.02,53.98,53.99,357601.0,43.1014,43.1094,43.0774,43.0854,357601.0
2017-08-01 13:40:00,54.0,54.0,53.93,53.94,411073.0,43.0934,43.0934,43.0375,43.0455,411073.0
2017-08-01 13:50:00,53.94,53.95,53.9,53.91,362638.0,43.0455,43.0535,43.0136,43.0216,362638.0
2017-08-01 14:00:00,53.91,54.01,53.91,53.99,447013.0,43.0216,43.1014,43.0216,43.0854,447013.0
2017-08-01 14:10:00,53.99,54.01,53.96,53.99,235475.0,43.0854,43.1014,43.0615,43.0854,235475.0
2017-08-01 14:20:00,53.99,54.01,53.96,54.01,194538.0,43.0854,43.1014,43.0615,43.1014,194538.0
2017-08-01 14:30:00,54.01,54.02,53.99,53.99,195392.0,43.1014,43.1094,43.0854,43.0854,195392.0
2017-08-01 14:40:00,54.0,54.01,53.95,53.97,269560.0,43.0934,43.1014,43.0535,43.0695,269560.0
2017-08-01 14:50:00,53.98,54.0,53.94,53.98,256814.0,43.0774,43.0934,43.0455,43.0774,256814.0
2017-08-01 15:00:00,53.99,53.99,53.85,53.88,451167.0,43.0854,43.0854,42.9737,42.9976,451167.0
2017-08-01 15:10:00,53.88,53.89,53.85,53.88,517221.0,42.9976,43.0056,42.9737,42.9976,517221.0
2017-08-01 15:20:00,53.88,53.91,53.85,53.9,432052.0,42.9976,43.0216,42.9737,43.0136,432052.0
2017-08-01 15:30:00,53.9,53.94,53.85,53.9,638518.0,43.0136,43.0455,42.9737,43.0136,638518.0
2017-08-01 15:40:00,53.9,53.92,53.87,53.87,880090.0,43.0136,43.0296,42.9897,42.9897,880090.0
2017-08-01 15:50:00,53.88,54.09,53.87,54.06,2535077.0,42.9976,43.1652,42.9897,43.1413,2535077.0
2017-08-02 09:30:00,53.54,53.75,53.54,53.68,1707878.0,43.0371,43.2059,43.0371,43.1496,1707878.0
2017-08-02 09:40:00,53.67,53.67,53.47,53.47,447802.0,43.1416,43.1416,42.9808,42.9808,447802.0
2017-08-02 09:50:00,53.47,53.64,53.46,53.6,440541.0,42.9808,43.1175,42.9728,43.0853,440541.0
2017-08-02 10:00:00,53.61,53.69,53.55,53.69,442622.0,43.0933,43.1576,43.0451,43.1576,442622.0
2017-08-02 10:10:00,53.7,53.84,53.68,53.8,550956.0,43.1657,43.2782,43.1496,43.2461,550956.0
2017-08-02 10:20:00,53.8,53.82,53.65,53.67,808043.0,43.2461,43.2621,43.1255,43.1416,808043.0
2017-08-02 10:30:00,53.68,53.72,53.61,53.69,344878.0,43.1496,43.1818,43.0933,43.1576,344878.0
2017-08-02 10:40:00,53.69,53.7,53.58,53.6,418339.0,43.1576,43.1657,43.0692,43.0853,418339.0
2017-08-02 10:50:00,53.6,53.68,53.58,53.66,327990.0,43.0853,43.1496,43.0692,43.1335,327990.0
2017-08-02 11:00:00,53.67,53.74,53.64,53.68,626890.0,43.1416,43.1978,43.1175,43.1496,626890.0
2017-08-02 11:10:00,53.68,53.73,53.64,53.72,488675.0,43.1496,43.1898,43.1175,43.1818,488675.0
2017-08-02 11:20:00,53.73,53.87,53.72,53.86,526771.0,43.1898,43.3023,43.1818,43.2943,526771.0
2017-08-02 11:30:00,53.86,53.92,53.8,53.85,444017.0,43.2943,43.3425,43.2461,43.2863,444017.0
2017-08-02 11:40:00,53.85,53.96,53.84,53.91,252355.0,43.2863,43.3747,43.2782,43.3345,252355.0
2017-08-02 11:50:00,53.91,53.95,53.77,53.79,403366.0,43.3345,43.3666,43.222,43.238,403366.0
2017-08-02 12:00:00,53.8,53.8,53.7,53.73,232791.0,43.2461,43.2461,43.1657,43.1898,232791.0
2017-08-02 12:10:00,53.74,53.77,53.65,53.66,209766.0,43.1978,43.222,43.1255,43.1335,209766.0
2017-08-02 12:20:00,53.66,53.7,53.56,53.58,407903.0,43.1335,43.1657,43.0531,43.0692,407903.0
2017-08-02 12:30:00,53.58,53.7,53.57,53.66,280220.0,43.0692,43.1657,43.0612,43.1335,280220.0
2017-08-02 12:40:00,53.66,53.7,53.61,53.65,372679.0,43.1335,43.1657,43.0933,43.1255,372679.0
2017-08-02 12:50:00,53.65,53.67,53.62,53.66,196341.0,43.1255,43.1416,43.1014,43.1335,196341.0
2017-08-02 13:00:00,53.66,53.68,53.61,53.64,251670.0,43.1335,43.1496,43.0933,43.1175,251670.0
2017-08-02 13:10:00,53.65,53.66,53.62,53.62,179087.0,43.1255,43.1335,43.1014,43.1014,179087.0
2017-08-02 13:20:00,53.63,53.64,53.58,53.64,271444.0,43.1094,43.1175,43.0692,43.1175,271444.0
2017-08-02 13:30:00,53.64,53.64,53.51,53.57,392299.0,43.1175,43.1175,43.013,43.0612,392299.0
2017-08-02 13:40:00,53.58,53.59,53.55,53.55,240176.0,43.0692,43.0773,43.0451,43.0451,240176.0
2017-08-02 13:50:00,53.55,53.57,53.51,53.55,359730.0,43.0451,43.0612,43.013,43.0451,359730.0
2017-08-02 14:00:00,53.54,53.58,53.53,53.57,330099.0,43.0371,43.0692,43.029,43.0612,330099.0
2017-08-02 14:10:00,53.58,53.58,53.5,53.54,297616.0,43.0692,43.0692,43.0049,43.0371,297616.0
2017-08-02 14:20:00,53.54,53.54,53.45,53.46,412013.0,43.0371,43.0371,42.9647,42.9728,412013.0
2017-08-02 14:30:00,53.46,53.61,53.45,53.6,400248.0,42.9728,43.0933,42.9647,43.0853,400248.0
2017-08-02 14:40:00,53.6,53.62,53.58,53.6,280427.0,43.0853,43.1014,43.0692,43.0853,280427.0
2017-08-02 14:50:00,53.6,53.61,53.56,53.57,302791.0,43.0853,43.0933,43.0531,43.0612,302791.0
2017-08-02 15:00:00,53.58,53.6,53.54,53.58,363268.0,43.0692,43.0853,43.0371,43.0692,363268.0
2017-08-02 15:10:00,53.58,53.6,53.52,53.53,339392.0,43.0692,43.0853,43.021,43.029,339392.0
2017-08-02 15:20:00,53.53,53.57,53.52,53.57,341367.0,43.029,43.0612,43.021,43.0612,341367.0
2017-08-02 15:30:00,53.57,53.61,53.52,53.57,562345.0,43.0612,43.0933,43.021,43.0612,562345.0
2017-08-02 15:40:00,53.57,53.61,53.54,53.59,860650.0,43.0612,43.0933,43.0371,43.0773,860650.0
2017-08-02 15:50:00,53.59,53.61,53.5,53.6,1301609.0,43.0773,43.0933,43.0049,43.0853,1301609.0
2017-08-03 09:30:00,53.47,53.66,53.41,53.41,738806.0,42.9808,43.1335,42.9326,42.9326,738806.0
2017-08-03 09:40:00,53.41,53.54,53.34,53.4,395283.0,42.9326,43.0371,42.8763,42.9245,395283.0
2017-08-03 09:50:00,53.4,53.46,53.36,53.41,501003.0,42.9245,42.9728,42.8924,42.9326,501003.0
2017-08-03 10:00:00,53.41,53.5,53.35,53.49,313525.0,42.9326,43.0049,42.8843,42.9969,313525.0
2017-08-03 10:10:00,53.48,53.5,53.41,53.48,312481.0,42.9888,43.0049,42.9326,42.9888,312481.0
2017-08-03 10:20:00,53.48,53.58,53.46,53.57,516725.0,42.9888,43.0692,42.9728,43.0612,516725.0
2017-08-03 10:30:00,53.58,53.62,53.54,53.55,334036.0,43.0692,43.1014,43.0371,43.0451,334036.0
2017-08-03 10:40:00,53.56,53.58,53.47,53.49,269162.0,43.0531,43.0692,42.9808,42.9969,269162.0
2017-08-03 10:50:00,53.5,53.5,53.4,53.4,166401.0,43.0049,43.0049,42.9245,42.9245,166401.0
2017-08-03 11:00:00,53.4,53.44,53.38,53.42,296394.0,42.9245,42.9567,42.9085,42.9406,296394.0
2017-08-03 11:10:00,53.42,53.46,53.36,53.38,236920.0,42.9406,42.9728,42.8924,42.9085,236920.0
2017-08-03 11:20:00,53.37,53.49,53.36,53.44,364311.0,42.9004,42.9969,42.8924,42.9567,364311.0
2017-08-03 11:30:00,53.45,53.45,53.36,53.39,482868.0,42.9647,42.9647,42.8924,42.9165,482868.0
2017-08-03 11:40:00,53.39,53.43,53.36,53.4,154650.0,42.9165,42.9486,42.8924,42.9245,154650.0
2017-08-03 11:50:00,53.39,53.42,53.35,53.37,363841.0,42.9165,42.9406,42.8843,42.9004,363841.0
2017-08-03 12:00:00,53.38,53.43,53.37,53.38,199278.0,42.9085,42.9486,42.9004,42.9085,199278.0
2017-08-03 12:10:00,53.38,53.41,53.37,53.39,258001.0,42.9085,42.9326,42.9004,42.9165,258001.0
2017-08-03 12:20:00,53.4,53.45,53.38,53.41,213335.0,42.9245,42.9647,42.9085,42.9326,213335.0
2017-08-03 12:30:00,53.41,53.43,53.38,53.41,184510.0,42.9326,42.9486,42.9085,42.9326,184510.0
2017-08-03 12:40:00,53.41,53.46,53.39,53.45,229331.0,42.9326,42.9728,42.9165,42.9647,229331.0
2017-08-03 12:50:00,53.45,53.45,53.38,53.39,208170.0,42.9647,42.9647,42.9085,42.9165,208170.0
2017-08-03 13:00:00,53.39,53.45,53.37,53.41,289526.0,42.9165,42.9647,42.9004,42.9326,289526.0
2017-08-03 13:10:00,53.41,53.45,53.38,53.44,283914.0,42.9326,42.9647,42.9085,42.9567,283914.0
2017-08-03 13:20:00,53.43,53.46,53.41,53.45,145017.0,42.9486,42.9728,42.9326,42.9647,145017.0
2017-08-03 13:30:00,53.44,53.46,53.41,53.44,229766.0,42.9567,42.9728,42.9326,42.9567,229766.0
2017-08-03 13:40:00,53.44,53.47,53.43,53.46,218550.0,42.9567,42.9808,42.9486,42.9728,218550.0
2017-08-03 13:50:00,53.46,53.51,53.45,53.51,271356.0,42.9728,43.013,42.9647,43.013,271356.0
2017-08-03 14:00:00,53.51,53.51,53.46,53.48,206658.0,43.013,43.013,42.9728,42.9888,206658.0
2017-08-03 14:10:00,53.48,53.48,53.43,53.44,219714.0,42.9888,42.9888,42.9486,42.9567,219714.0
2017-08-03 14:20:00,53.44,53.46,53.41,53.41,256336.0,42.9567,42.9728,42.9326,42.9326,256336.0
2017-08-03 14:30:00,53.42,53.43,53.38,53.38,117501.0,42.9406,42.9486,42.9085,42.9085,117501.0
2017-08-03 14:40:00,53.38,53.4,53.36,53.37,241993.0,42.9085,42.9245,42.8924,42.9004,241993.0
2017-08-03 14:50:00,53.38,53.38,53.36,53.36,229534.0,42.9085,42.9085,42.8924,42.8924,229534.0
2017-08-03 15:00:00,53.37,53.44,53.36,53.43,328170.0,42.9004,42.9567,42.8924,42.9486,328170.0
2017-08-03 15:10:00,53.43,53.47,53.42,53.46,397017.0,42.9486,42.9808,42.9406,42.9728,397017.0
2017-08-03 15:20:00,53.46,53.48,53.43,53.44,366771.0,42.9728,42.9888,42.9486,42.9567,366771.0
2017-08-03 15:30:00,53.43,53.44,53.35,53.37,1080171.0,42.9486,42.9567,42.8843,42.9004,1080171.0
2017-08-03 15:40:00,53.37,53.45,53.36,53.43,1125360.0,42.9004,42.9647,42.8924,42.9486,1125360.0
2017-08-03 15:50:00,53.43,53.43,53.37,53.42,1401915.0,42.9486,42.9486,42.9004,42.9406,1401915.0
2017-08-04 09:30:00,53.67,53.7,53.41,53.66,1444787.0,43.1416,43.1657,42.9326,43.1335,1444787.0
2017-08-04 09:40:00,53.67,53.7,53.48,53.5,989841.0,43.1416,43.1657,42.9888,43.0049,989841.0
2017-08-04 09:50:00,53.5,53.55,53.39,53.41,753823.0,43.0049,43.0451,42.9165,42.9326,753823.0
2017-08-04 10:00:00,53.41,53.51,53.37,53.49,507041.0,42.9326,43.013,42.9004,42.9969,507041.0
2017-08-04 10:10:00,53.49,53.55,53.48,53.5,707904.0,42.9969,43.0451,42.9888,43.0049,707904.0
2017-08-04 10:20:00,53.5,53.6,53.49,53.57,721587.0,43.0049,43.0853,42.9969,43.0612,721587.0
2017-08-04 10:30:00,53.57,53.61,53.47,53.52,427841.0,43.0612,43.0933,42.9808,43.021,427841.0
2017-08-04 10:40:00,53.52,53.61,53.51,53.55,423422.0,43.021,43.0933,43.013,43.0451,423422.0
2017-08-04 10:50:00,53.55,53.65,53.52,53.61,454301.0,43.0451,43.1255,43.021,43.0933,454301.0
2017-08-04 11:00:00,53.61,53.62,53.54,53.55,380644.0,43.0933,43.1014,43.0371,43.0451,380644.0
2017-08-04 11:10:00,53.55,53.61,53.53,53.55,371029.0,43.0451,43.0933,43.029,43.0451,371029.0
2017-08-04 11:20:00,53.55,53.61,53.54,53.57,360419.0,43.0451,43.0933,43.0371,43.0612,360419.0
2017-08-04 11:30:00,53.57,53.59,53.44,53.59,878368.0,43.0612,43.0773,42.9567,43.0773,878368.0
2017-08-04 11:40:00,53.59,53.6,53.54,53.55,423248.0,43.0773,43.0853,43.0371,43.0451,423248.0
2017-08-04 11:50:00,53.55,53.59,53.46,53.51,403846.0,43.0451,43.0773,42.9728,43.013,403846.0
2017-08-04 12:00:00,53.52,53.55,53.48,53.5,214341.0,43.021,43.0451,42.9888,43.0049,214341.0
2017-08-04 12:10:00,53.5,53.56,53.49,53.52,251031.0,43.0049,43.0531,42.9969,43.021,251031.0
2017-08-04 12:20:00,53.52,53.52,53.48,53.48,266671.0,43.021,43.021,42.9888,42.9888,266671.0
2017-08-04 12:30:00,53.48,53.52,53.46,53.48,296461.0,42.9888,43.021,42.9728,42.9888,296461.0
2017-08-04 12:40:00,53.49,53.5,53.44,53.45,195342.0,42.9969,43.0049,42.9567,42.9647,195342.0
2017-08-04 12:50:00,53.45,53.48,53.44,53.45,375737.0,42.9647,42.9888,42.9567,42.9647,375737.0
2017-08-04 13:00:00,53.45,53.45,53.39,53.41,428403.0,42.9647,42.9647,42.9165,42.9326,428403.0
2017-08-04 13:10:00,53.42,53.43,53.39,53.39,296079.0,42.9406,42.9486,42.9165,42.9165,296079.0
2017-08-04 13:20:00,53.39,53.43,53.32,53.33,962656.0,42.9165,42.9486,42.8602,42.8683,962656.0
2017-08-04 13:30:00,53.33,53.34,53.26,53.3,572077.0,42.8683,42.8763,42.812,42.8442,572077.0
2017-08-04 13:40:00,53.3,53.36,53.3,53.3,388915.0,42.8442,42.8924,42.8442,42.8442,388915.0
2017-08-04 13:50:00,53.31,53.31,53.27,53.29,378592.0,42.8522,42.8522,42.82,42.8361,378592.0
2017-08-04 14:00:00,53.3,53.3,53.08,53.08,1021864.0,42.8442,42.8442,42.6673,42.6673,1021864.0
2017-08-04 14:10:00,53.08,53.08,51.91,52.77,7001809.0,42.6673,42.6673,41.7268,42.4181,7001809.0
2017-08-04 14:20:00,52.76,52.94,52.65,52.75,3067764.0,42.4101,42.5548,42.3217,42.402,3067764.0
2017-08-04 14:30:00,52.75,52.99,52.7,52.95,2385525.0,42.402,42.595,42.3619,42.5628,2385525.0
2017-08-04 14:40:00,52.95,52.95,52.61,52.7,1655453.0,42.5628,42.5628,42.2895,42.3619,1655453.0
2017-08-04 14:50:00,52.7,52.72,52.55,52.62,1741309.0,42.3619,42.3779,42.2413,42.2975,1741309.0
2017-08-04 15:00:00,52.61,52.71,52.55,52.59,1317672.0,42.2895,42.3699,42.2413,42.2734,1317672.0
2017-08-04 15:10:00,52.59,52.61,52.47,52.48,1316128.0,42.2734,42.2895,42.177,42.185,1316128.0
2017-08-04 15:20:00,52.48,52.56,52.43,52.52,1637529.0,42.185,42.2493,42.1448,42.2172,1637529.0
2017-08-04 15:30:00,52.51,52.68,52.49,52.67,1311504.0,42.2091,42.3458,42.193,42.3377,1311504.0
2017-08-04 15:40:00,52.68,52.84,52.67,52.82,2396508.0,42.3458,42.4744,42.3377,42.4583,2396508.0
2017-08-04 15:50:00,52.82,52.94,52.78,52.83,2953911.0,42.4583,42.5548,42.4262,42.4664,2953911.0
2017-08-07 09:30:00,52.73,52.77,52.61,52.75,1123954.0,42.386,42.4181,42.2895,42.402,1123954.0
2017-08-07 09:40:00,52.75,52.93,52.75,52.9,575439.0,42.402,42.5467,42.402,42.5226,575439.0
2017-08-07 09:50:00,52.9,52.95,52.67,52.7,672050.0,42.5226,42.5628,42.3377,42.3619,672050.0
2017-08-07 10:00:00,52.7,52.77,52.69,52.74,426171.0,42.3619,42.4181,42.3538,42.394,426171.0
2017-08-07 10:10:00,52.73,52.78,52.7,52.71,322396.0,42.386,42.4262,42.3619,42.3699,322396.0
2017-08-07 10:20:00,52.7,52.71,52.61,52.61,472874.0,42.3619,42.3699,42.2895,42.2895,472874.0
2017-08-07 10:30:00,52.62,52.69,52.57,52.59,298094.0,42.2975,42.3538,42.2574,42.2734,298094.0
2017-08-07 10:40:00,52.58,52.66,52.57,52.64,339947.0,42.2654,42.3297,42.2574,42.3136,339947.0
2017-08-07 10:50:00,52.64,52.71,52.6,52.65,275106.0,42.3136,42.3699,42.2815,42.3217,275106.0
2017-08-07 11:00:00,52.65,52.67,52.58,52.59,567511.0,42.3217,42.3377,42.2654,42.2734,567511.0
2017-08-07 11:10:00,52.59,52.66,52.58,52.65,584323.0,42.2734,42.3297,42.2654,42.3217,584323.0
2017-08-07 11:20:00,52.66,52.67,52.6,52.6,487271.0,42.3297,42.3377,42.2815,42.2815,487271.0
2017-08-07 11:30:00,52.61,52.63,52.54,52.61,348142.0,42.2895,42.3056,42.2332,42.2895,348142.0
2017-08-07 11:40:00,52.61,52.62,52.57,52.6,421410.0,42.2895,42.2975,42.2574,42.2815,421410.0
2017-08-07 11:50:00,52.6,52.62,52.58,52.62,200395.0,42.2815,42.2975,42.2654,42.2975,200395.0
2017-08-07 12:00:00,52.62,52.62,52.59,52.59,291018.0,42.2975,42.2975,42.2734,42.2734,291018.0
2017-08-07 12:10:00,52.59,52.61,52.58,52.58,255681.0,42.2734,42.2895,42.2654,42.2654,255681.0
2017-08-07 12:20:00,52.58,52.6,52.56,52.59,223696.0,42.2654,42.2815,42.2493,42.2734,223696.0
2017-08-07 12:30:00,52.59,52.66,52.58,52.62,280808.0,42.2734,42.3297,42.2654,42.2975,280808.0
2017-08-07 12:40:00,52.61,52.64,52.59,52.59,213398.0,42.2895,42.3136,42.2734,42.2734,213398.0
2017-08-07 12:50:00,52.59,52.64,52.58,52.63,403359.0,42.2734,42.3136,42.2654,42.3056,403359.0
2017-08-07 13:00:00,52.63,52.64,52.57,52.6,619502.0,42.3056,42.3136,42.2574,42.2815,619502.0
2017-08-07 13:10:00,52.6,52.61,52.58,52.58,436001.0,42.2815,42.2895,42.2654,42.2654,436001.0
2017-08-07 13:20:00,52.59,52.64,52.58,52.6,230847.0,42.2734,42.3136,42.2654,42.2815,230847.0
2017-08-07 13:30:00,52.6,52.62,52.59,52.6,268749.0,42.2815,42.2975,42.2734,42.2815,268749.0
2017-08-07 13:40:00,52.6,52.61,52.5,52.51,411547.0,42.2815,42.2895,42.2011,42.2091,411547.0
2017-08-07 13:50:00,52.52,52.57,52.51,52.56,292295.0,42.2172,42.2574,42.2091,42.2493,292295.0
2017-08-07 14:00:00,52.57,52.57,52.51,52.54,287899.0,42.2574,42.2574,42.2091,42.2332,287899.0
2017-08-07 14:10:00,52.54,52.6,52.54,52.58,463113.0,42.2332,42.2815,42.2332,42.2654,463113.0
2017-08-07 14:20:00,52.58,52.61,52.56,52.58,796822.0,42.2654,42.2895,42.2493,42.2654,796822.0
2017-08-07 14:30:00,52.57,52.62,52.56,52.62,419503.0,42.2574,42.2975,42.2493,42.2975,419503.0
2017-08-07 14:40:00,52.62,52.63,52.56,52.58,539526.0,42.2975,42.3056,42.2493,42.2654,539526.0
2017-08-07 14:50:00,52.58,52.59,52.56,52.57,418745.0,42.2654,42.2734,42.2493,42.2574,418745.0
2017-08-07 15:00:00,52.57,52.57,52.54,52.57,656436.0,42.2574,42.2574,42.2332,42.2574,656436.0
2017-08-07 15:10:00,52.56,52.63,52.56,52.59,531409.0,42.2493,42.3056,42.2493,42.2734,531409.0
2017-08-07 15:20:00,52.59,52.62,52.57,52.59,442781.0,42.2734,42.2975,42.2574,42.2734,442781.0
2017-08-07 15:30:00,52.59,52.61,52.56,52.6,507475.0,42.2734,42.2895,42.2493,42.2815,507475.0
2017-08-07 15:40:00,52.59,52.6,52.55,52.56,717885.0,42.2734,42.2815,42.2413,42.2493,717885.0
2017-08-07 15:50:00,52.56,52.57,52.43,52.51,2030336.0,42.2493,42.2574,42.1448,42.2091,2030336.0
2017-08-08 09:30:00,52.32,52.53,52.22,52.47,1246954.0,42.0564,42.2252,41.976,42.177,1246954.0
2017-08-08 09:40:00,52.46,52.59,52.39,52.58,666475.0,42.1689,42.2734,42.1127,42.2654,666475.0
2017-08-08 09:50:00,52.57,52.7,52.57,52.63,466108.0,42.2574,42.3619,42.2574,42.3056,466108.0
2017-08-08 10:00:00,52.63,52.77,52.62,52.72,417934.0,42.3056,42.4181,42.2975,42.3779,417934.0
2017-08-08 10:10:00,52.73,52.8,52.69,52.77,511787.0,42.386,42.4422,42.3538,42.4181,511787.0
2017-08-08 10:20:00,52.78,52.87,52.76,52.87,340763.0,42.4262,42.4985,42.4101,42.4985,340763.0
2017-08-08 10:30:00,52.87,52.92,52.82,52.89,396744.0,42.4985,42.5387,42.4583,42.5146,396744.0
2017-08-08 10:40:00,52.9,53.0,52.87,52.94,596479.0,42.5226,42.603,42.4985,42.5548,596479.0
2017-08-08 10:50:00,52.94,53.1,52.93,53.05,472121.0,42.5548,42.6834,42.5467,42.6432,472121.0
2017-08-08 11:00:00,53.05,53.21,53.05,53.21,514098.0,42.6432,42.7718,42.6432,42.7718,514098.0
2017-08-08 11:10:00,53.21,53.21,53.06,53.07,401232.0,42.7718,42.7718,42.6512,42.6593,401232.0
2017-08-08 11:20:00,53.08,53.1,52.97,53.0,636945.0,42.6673,42.6834,42.5789,42.603,636945.0
2017-08-08 11:30:00,53.0,53.22,52.99,53.21,455879.0,42.603,42.7798,42.595,42.7718,455879.0
2017-08-08 11:40:00,53.21,53.25,53.1,53.23,401964.0,42.7718,42.804,42.6834,42.7879,401964.0
2017-08-08 11:50:00,53.23,53.3,53.23,53.28,502242.0,42.7879,42.8442,42.7879,42.8281,502242.0
2017-08-08 12:00:00,53.29,53.3,53.17,53.21,364118.0,42.8361,42.8442,42.7397,42.7718,364118.0
2017-08-08 12:10:00,53.22,53.27,53.07,53.09,501909.0,42.7798,42.82,42.6593,42.6753,501909.0
2017-08-08 12:20:00,53.1,53.11,52.99,53.01,327374.0,42.6834,42.6914,42.595,42.611,327374.0
2017-08-08 12:30:00,53.01,53.05,52.93,52.93,335245.0,42.611,42.6432,42.5467,42.5467,335245.0
2017-08-08 12:40:00,52.94,53.0,52.86,52.86,428522.0,42.5548,42.603,42.4905,42.4905,428522.0
2017-08-08 12:50:00,52.87,52.92,52.81,52.84,511792.0,42.4985,42.5387,42.4503,42.4744,511792.0
2017-08-08 13:00:00,52.84,52.9,52.8,52.88,390814.0,42.4744,42.5226,42.4422,42.5065,390814.0
2017-08-08 13:10:00,52.87,52.89,52.82,52.86,201290.0,42.4985,42.5146,42.4583,42.4905,201290.0
2017-08-08 13:20:00,52.86,52.96,52.81,52.82,555405.0,42.4905,42.5708,42.4503,42.4583,555405.0
2017-08-08 13:30:00,52.81,52.82,52.69,52.72,743728.0,42.4503,42.4583,42.3538,42.3779,743728.0
2017-08-08 13:40:00,52.71,52.81,52.7,52.8,522466.0,42.3699,42.4503,42.3619,42.4422,522466.0
2017-08-08 13:50:00,52.8,52.81,52.73,52.77,451608.0,42.4422,42.4503,42.386,42.4181,451608.0
2017-08-08 14:00:00,52.77,52.79,52.68,52.74,388698.0,42.4181,42.4342,42.3458,42.394,388698.0
2017-08-08 14:10:00,52.74,52.8,52.73,52.79,282588.0,42.394,42.4422,42.386,42.4342,282588.0
2017-08-08 14:20:00,52.8,52.88,52.78,52.86,425757.0,42.4422,42.5065,42.4262,42.4905,425757.0
2017-08-08 14:30:00,52.87,53.01,52.86,52.99,451198.0,42.4985,42.611,42.4905,42.595,451198.0
2017-08-08 14:40:00,52.99,53.01,52.94,52.94,594331.0,42.595,42.611,42.5548,42.5548,594331.0
2017-08-08 14:50:00,52.95,52.95,52.8,52.87,439488.0,42.5628,42.5628,42.4422,42.4985,439488.0
2017-08-08 15:00:00,52.87,52.88,52.8,52.85,389593.0,42.4985,42.5065,42.4422,42.4824,389593.0
2017-08-08 15:10:00,52.86,52.9,52.84,52.88,392121.0,42.4905,42.5226,42.4744,42.5065,392121.0
2017-08-08 15:20:00,52.88,52.9,52.65,52.69,871415.0,42.5065,42.5226,42.3217,42.3538,871415.0
2017-08-08 15:30:00,52.7,52.73,52.51,52.71,1081683.0,42.3619,42.386,42.2091,42.3699,1081683.0
2017-08-08 15:40:00,52.72,52.75,52.62,52.62,992139.0,42.3779,42.402,42.2975,42.2975,992139.0
2017-08-08 15:50:00,52.62,52.72,52.57,52.71,2158580.0,42.2975,42.3779,42.2574,42.3699,2158580.0
2017-08-09 09:30:00,52.28,52.55,52.25,52.43,912632.0,42.0242,42.2413,42.0001,42.1448,912632.0
2017-08-09 09:40:00,52.43,52.43,52.14,52.37,526425.0,42.1448,42.1448,41.9117,42.0966,526425.0
2017-08-09 09:50:00,52.37,52.53,52.29,52.44,392297.0,42.0966,42.2252,42.0323,42.1529,392297.0
2017-08-09 10:00:00,52.44,52.49,52.38,52.43,318907.0,42.1529,42.193,42.1046,42.1448,318907.0
2017-08-09 10:10:00,52.42,52.54,52.39,52.47,304405.0,42.1368,42.2332,42.1127,42.177,304405.0
2017-08-09 10:20:00,52.47,52.52,52.46,52.48,274450.0,42.177,42.2172,42.1689,42.185,274450.0
2017-08-09 10:30:00,52.48,52.6,52.46,52.51,338809.0,42.185,42.2815,42.1689,42.2091,338809.0
2017-08-09 10:40:00,52.51,52.58,52.5,52.53,242375.0,42.2091,42.2654,42.2011,42.2252,242375.0
2017-08-09 10:50:00,52.53,52.61,52.5,52.57,308179.0,42.2252,42.2895,42.2011,42.2574,308179.0
2017-08-09 11:00:00,52.57,52.58,52.48,52.55,646201.0,42.2574,42.2654,42.185,42.2413,646201.0
2017-08-09 11:10:00,52.54,52.55,52.35,52.35,334972.0,42.2332,42.2413,42.0805,42.0805,334972.0
2017-08-09 11:20:00,52.35,52.44,52.33,52.34,309219.0,42.0805,42.1529,42.0644,42.0725,309219.0
2017-08-09 11:30:00,52.34,52.44,52.34,52.44,316264.0,42.0725,42.1529,42.0725,42.1529,316264.0
2017-08-09 11:40:00,52.44,52.46,52.39,52.44,239046.0,42.1529,42.1689,42.1127,42.1529,239046.0
2017-08-09 11:50:00,52.44,52.56,52.43,52.5,213719.0,42.1529,42.2493,42.1448,42.2011,213719.0
2017-08-09 12:00:00,52.49,52.52,52.47,52.47,257081.0,42.193,42.2172,42.177,42.177,257081.0
2017-08-09 12:10:00,52.47,52.5,52.42,52.48,155117.0,42.177,42.2011,42.1368,42.185,155117.0
2017-08-09 12:20:00,52.48,52.55,52.45,52.47,127112.0,42.185,42.2413,42.1609,42.177,127112.0
2017-08-09 12:30:00,52.46,52.5,52.42,52.43,189768.0,42.1689,42.2011,42.1368,42.1448,189768.0
2017-08-09 12:40:00,52.43,52.48,52.42,52.47,278125.0,42.1448,42.185,42.1368,42.177,278125.0
2017-08-09 12:50:00,52.48,52.49,52.44,52.47,161076.0,42.185,42.193,42.1529,42.177,161076.0
2017-08-09 13:00:00,52.47,52.56,52.47,52.55,177046.0,42.177,42.2493,42.177,42.2413,177046.0
2017-08-09 13:10:00,52.55,52.56,52.44,52.44,130115.0,42.2413,42.2493,42.1529,42.1529,130115.0
2017-08-09 13:20:00,52.45,52.49,52.43,52.44,280180.0,42.1609,42.193,42.1448,42.1529,280180.0
2017-08-09 13:30:00,52.45,52.45,52.4,52.41,228357.0,42.1609,42.1609,42.1207,42.1287,228357.0
2017-08-09 13:40:00,52.41,52.54,52.41,52.48,324296.0,42.1287,42.2332,42.1287,42.185,324296.0
2017-08-09 13:50:00,52.48,52.5,52.46,52.48,228798.0,42.185,42.2011,42.1689,42.185,228798.0
2017-08-09 14:00:00,52.49,52.5,52.45,52.46,342649.0,42.193,42.2011,42.1609,42.1689,342649.0
2017-08-09 14:10:00,52.46,52.5,52.45,52.49,379879.0,42.1689,42.2011,42.1609,42.193,379879.0
2017-08-09 14:20:00,52.49,52.5,52.46,52.48,311075.0,42.193,42.2011,42.1689,42.185,311075.0
2017-08-09 14:30:00,52.49,52.52,52.44,52.49,230045.0,42.193,42.2172,42.1529,42.193,230045.0
2017-08-09 14:40:00,52.49,52.51,52.44,52.48,226774.0,42.193,42.2091,42.1529,42.185,226774.0
2017-08-09 14:50:00,52.48,52.53,52.47,52.52,148798.0,42.185,42.2252,42.177,42.2172,148798.0
2017-08-09 15:00:00,52.52,52.54,52.47,52.48,159348.0,42.2172,42.2332,42.177,42.185,159348.0
2017-08-09 15:10:00,52.48,52.55,52.48,52.54,228282.0,42.185,42.2413,42.185,42.2332,228282.0
2017-08-09 15:20:00,52.54,52.62,52.5,52.61,332349.0,42.2332,42.2975,42.2011,42.2895,332349.0
2017-08-09 15:30:00,52.61,52.68,52.54,52.66,479476.0,42.2895,42.3458,42.2332,42.3297,479476.0
2017-08-09 15:40:00,52.66,52.75,52.64,52.75,581131.0,42.3297,42.402,42.3136,42.402,581131.0
2017-08-09 15:50:00,52.74,52.81,52.7,52.8,1121790.0,42.394,42.4503,42.3619,42.4422,1121790.0
2017-08-10 09:30:00,52.39,52.66,52.31,52.53,603074.0,42.1127,42.3297,42.0484,42.2252,603074.0
2017-08-10 09:40:00,52.52,52.62,52.41,52.6,552304.0,42.2172,42.2975,42.1287,42.2815,552304.0
2017-08-10 09:50:00,52.6,52.65,52.52,52.64,305887.0,42.2815,42.3217,42.2172,42.3136,305887.0
2017-08-10 10:00:00,52.65,52.66,52.47,52.51,786652.0,42.3217,42.3297,42.177,42.2091,786652.0
2017-08-10 10:10:00,52.51,52.61,52.45,52.61,398226.0,42.2091,42.2895,42.1609,42.2895,398226.0
2017-08-10 10:20:00,52.6,52.64,52.55,52.61,391224.0,42.2815,42.3136,42.2413,42.2895,391224.0
2017-08-10 10:30:00,52.61,52.72,52.56,52.69,366621.0,42.2895,42.3779,42.2493,42.3538,366621.0
2017-08-10 10:40:00,52.7,52.71,52.57,52.59,263948.0,42.3619,42.3699,42.2574,42.2734,263948.0
2017-08-10 10:50:00,52.6,52.62,52.5,52.56,396703.0,42.2815,42.2975,42.2011,42.2493,396703.0
2017-08-10 11:00:00,52.56,52.57,52.45,52.51,300820.0,42.2493,42.2574,42.1609,42.2091,300820.0
2017-08-10 11:10:00,52.5,52.51,52.34,52.39,234523.0,42.2011,42.2091,42.0725,42.1127,234523.0
2017-08-10 11:20:00,52.39,52.4,52.28,52.33,463997.0,42.1127,42.1207,42.0242,42.0644,463997.0
2017-08-10 11:30:00,52.32,52.45,52.3,52.43,305606.0,42.0564,42.1609,42.0403,42.1448,305606.0
2017-08-10 11:40:00,52.43,52.44,52.34,52.36,215330.0,42.1448,42.1529,42.0725,42.0886,215330.0
2017-08-10 11:50:00,52.35,52.39,52.3,52.34,359225.0,42.0805,42.1127,42.0403,42.0725,359225.0
2017-08-10 12:00:00,52.34,52.37,52.27,52.35,197053.0,42.0725,42.0966,42.0162,42.0805,197053.0
2017-08-10 12:10:00,52.35,52.36,52.25,52.29,311337.0,42.0805,42.0886,42.0001,42.0323,311337.0
2017-08-10 12:20:00,52.29,52.3,52.21,52.25,375499.0,42.0323,42.0403,41.968,42.0001,375499.0
2017-08-10 12:30:00,52.25,52.29,52.21,52.24,267155.0,42.0001,42.0323,41.968,41.9921,267155.0
2017-08-10 12:40:00,52.23,52.3,52.22,52.28,207799.0,41.9841,42.0403,41.976,42.0242,207799.0
2017-08-10 12:50:00,52.28,52.3,52.25,52.27,232150.0,42.0242,42.0403,42.0001,42.0162,232150.0
2017-08-10 13:00:00,52.27,52.37,52.27,52.28,206144.0,42.0162,42.0966,42.0162,42.0242,206144.0
2017-08-10 13:10:00,52.28,52.32,52.22,52.28,216724.0,42.0242,42.0564,41.976,42.0242,216724.0
2017-08-10 13:20:00,52.28,52.36,52.28,52.34,154874.0,42.0242,42.0886,42.0242,42.0725,154874.0
2017-08-10 13:30:00,52.35,52.38,52.32,52.34,170856.0,42.0805,42.1046,42.0564,42.0725,170856.0
2017-08-10 13:40:00,52.33,52.35,52.27,52.28,254268.0,42.0644,42.0805,42.0162,42.0242,254268.0
2017-08-10 13:50:00,52.28,52.29,52.24,52.27,160198.0,42.0242,42.0323,41.9921,42.0162,160198.0
2017-08-10 14:00:00,52.27,52.27,52.21,52.23,274005.0,42.0162,42.0162,41.968,41.9841,274005.0
2017-08-10 14:10:00,52.23,52.27,52.18,52.27,289926.0,41.9841,42.0162,41.9439,42.0162,289926.0
2017-08-10 14:20:00,52.26,52.3,52.2,52.21,345421.0,42.0082,42.0403,41.9599,41.968,345421.0
2017-08-10 14:30:00,52.21,52.33,52.18,52.19,277321.0,41.968,42.0644,41.9439,41.9519,277321.0
2017-08-10 14:40:00,52.2,52.24,52.18,52.22,136289.0,41.9599,41.9921,41.9439,41.976,136289.0
2017-08-10 14:50:00,52.22,52.24,52.18,52.22,352474.0,41.976,41.9921,41.9439,41.976,352474.0
2017-08-10 15:00:00,52.22,52.24,52.17,52.21,396045.0,41.976,41.9921,41.9358,41.968,396045.0
2017-08-10 15:10:00,52.21,52.21,52.08,52.12,454407.0,41.968,41.968,41.8635,41.8956,454407.0
2017-08-10 15:20:00,52.12,52.14,52.06,52.12,452275.0,41.8956,41.9117,41.8474,41.8956,452275.0
2017-08-10 15:30:00,52.11,52.16,52.02,52.04,658306.0,41.8876,41.9278,41.8152,41.8313,658306.0
2017-08-10 15:40:00,52.04,52.08,52.0,52.01,802170.0,41.8313,41.8635,41.7992,41.8072,802170.0
2017-08-10 15:50:00,52.01,52.07,51.92,51.95,1861207.0,41.8072,41.8554,41.7349,41.759,1861207.0
2017-08-11 09:30:00,51.83,52.21,51.83,52.05,792230.0,41.6625,41.968,41.6625,41.8394,792230.0
2017-08-11 09:40:00,52.05,52.17,51.89,52.02,530670.0,41.8394,41.9358,41.7108,41.8152,530670.0
2017-08-11 09:50:00,52.02,52.04,51.89,51.93,450310.0,41.8152,41.8313,41.7108,41.7429,450310.0
2017-08-11 10:00:00,51.93,52.08,51.8,52.03,712172.0,41.7429,41.8635,41.6384,41.8233,712172.0
2017-08-11 10:10:00,52.03,52.04,51.79,51.79,310149.0,41.8233,41.8313,41.6304,41.6304,310149.0
2017-08-11 10:20:00,51.8,51.83,51.75,51.76,206256.0,41.6384,41.6625,41.5982,41.6063,206256.0
2017-08-11 10:30:00,51.76,51.83,51.74,51.77,273860.0,41.6063,41.6625,41.5902,41.6143,273860.0
2017-08-11 10:40:00,51.77,51.88,51.76,51.81,210618.0,41.6143,41.7027,41.6063,41.6464,210618.0
2017-08-11 10:50:00,51.82,51.86,51.8,51.85,262456.0,41.6545,41.6866,41.6384,41.6786,262456.0
2017-08-11 11:00:00,51.85,51.91,51.82,51.9,304163.0,41.6786,41.7268,41.6545,41.7188,304163.0
2017-08-11 11:10:00,51.91,51.91,51.81,51.84,235630.0,41.7268,41.7268,41.6464,41.6706,235630.0
2017-08-11 11:20:00,51.83,51.87,51.77,51.82,467404.0,41.6625,41.6947,41.6143,41.6545,467404.0
2017-08-11 11:30:00,51.82,51.88,51.79,51.85,184298.0,41.6545,41.7027,41.6304,41.6786,184298.0
2017-08-11 11:40:00,51.84,51.87,51.79,51.82,290900.0,41.6706,41.6947,41.6304,41.6545,290900.0
2017-08-11 11:50:00,51.81,51.84,51.76,51.78,442834.0,41.6464,41.6706,41.6063,41.6223,442834.0
2017-08-11 12:00:00,51.78,51.82,51.76,51.81,155376.0,41.6223,41.6545,41.6063,41.6464,155376.0
2017-08-11 12:10:00,51.81,51.86,51.78,51.86,234453.0,41.6464,41.6866,41.6223,41.6866,234453.0
2017-08-11 12:20:00,51.85,51.88,51.8,51.83,515664.0,41.6786,41.7027,41.6384,41.6625,515664.0
2017-08-11 12:30:00,51.82,51.86,51.81,51.83,119284.0,41.6545,41.6866,41.6464,41.6625,119284.0
2017-08-11 12:40:00,51.84,51.89,51.83,51.88,168916.0,41.6706,41.7108,41.6625,41.7027,168916.0
2017-08-11 12:50:00,51.87,51.91,51.87,51.87,154879.0,41.6947,41.7268,41.6947,41.6947,154879.0
2017-08-11 13:00:00,51.87,51.95,51.86,51.94,163831.0,41.6947,41.759,41.6866,41.7509,163831.0
2017-08-11 13:10:00,51.94,52.0,51.93,51.99,259671.0,41.7509,41.7992,41.7429,41.7911,259671.0
2017-08-11 13:20:00,51.99,52.0,51.93,51.94,226484.0,41.7911,41.7992,41.7429,41.7509,226484.0
2017-08-11 13:30:00,51.94,51.96,51.86,51.86,299514.0,41.7509,41.767,41.6866,41.6866,299514.0
2017-08-11 13:40:00,51.87,51.88,51.8,51.84,160418.0,41.6947,41.7027,41.6384,41.6706,160418.0
2017-08-11 13:50:00,51.85,51.89,51.83,51.87,166691.0,41.6786,41.7108,41.6625,41.6947,166691.0
2017-08-11 14:00:00,51.88,51.91,51.87,51.9,209796.0,41.7027,41.7268,41.6947,41.7188,209796.0
2017-08-11 14:10:00,51.89,51.96,51.88,51.9,179994.0,41.7108,41.767,41.7027,41.7188,179994.0
2017-08-11 14:20:00,51.9,51.92,51.85,51.87,182659.0,41.7188,41.7349,41.6786,41.6947,182659.0
2017-08-11 14:30:00,51.87,51.88,51.83,51.85,565404.0,41.6947,41.7027,41.6625,41.6786,565404.0
2017-08-11 14:40:00,51.85,51.9,51.85,51.87,198607.0,41.6786,41.7188,41.6786,41.6947,198607.0
2017-08-11 14:50:00,51.88,51.91,51.84,51.86,240957.0,41.7027,41.7268,41.6706,41.6866,240957.0
2017-08-11 15:00:00,51.85,51.89,51.8,51.82,333218.0,41.6786,41.7108,41.6384,41.6545,333218.0
2017-08-11 15:10:00,51.82,51.85,51.79,51.85,385704.0,41.6545,41.6786,41.6304,41.6786,385704.0
2017-08-11 15:20:00,51.85,51.92,51.84,51.91,313879.0,41.6786,41.7349,41.6706,41.7268,313879.0
2017-08-11 15:30:00,51.9,51.97,51.87,51.97,422444.0,41.7188,41.7751,41.6947,41.7751,422444.0
2017-08-11 15:40:00,51.97,52.06,51.93,52.05,701545.0,41.7751,41.8474,41.7429,41.8394,701545.0
2017-08-11 15:50:00,52.04,52.05,51.91,51.95,1049087.0,41.8313,41.8394,41.7268,41.759,1049087.0
2017-08-14 09:30:00,52.37,52.6,52.34,52.53,694100.0,42.0966,42.2815,42.0725,42.2252,694100.0
2017-08-14 09:40:00,52.53,52.71,52.53,52.68,446866.0,42.2252,42.3699,42.2252,42.3458,446866.0
2017-08-14 09:50:00,52.69,52.8,52.66,52.77,420206.0,42.3538,42.4422,42.3297,42.4181,420206.0
2017-08-14 10:00:00,52.77,52.83,52.75,52.8,299601.0,42.4181,42.4664,42.402,42.4422,299601.0
2017-08-14 10:10:00,52.8,52.84,52.67,52.75,320678.0,42.4422,42.4744,42.3377,42.402,320678.0
2017-08-14 10:20:00,52.74,52.82,52.74,52.79,261187.0,42.394,42.4583,42.394,42.4342,261187.0
2017-08-14 10:30:00,52.79,52.88,52.77,52.86,239622.0,42.4342,42.5065,42.4181,42.4905,239622.0
2017-08-14 10:40:00,52.87,52.9,52.86,52.9,244387.0,42.4985,42.5226,42.4905,42.5226,244387.0
2017-08-14 10:50:00,52.9,53.05,52.89,53.01,540913.0,42.5226,42.6432,42.5146,42.611,540913.0
2017-08-14 11:00:00,53.01,53.05,52.97,53.04,325414.0,42.611,42.6432,42.5789,42.6352,325414.0
2017-08-14 11:10:00,53.04,53.04,52.91,52.93,217892.0,42.6352,42.6352,42.5307,42.5467,217892.0
2017-08-14 11:20:00,52.93,53.04,52.93,53.03,187892.0,42.5467,42.6352,42.5467,42.6271,187892.0
2017-08-14 11:30:00,53.03,53.06,52.97,53.0,198924.0,42.6271,42.6512,42.5789,42.603,198924.0
2017-08-14 11:40:00,52.99,53.07,52.97,53.03,291308.0,42.595,42.6593,42.5789,42.6271,291308.0
2017-08-14 11:50:00,53.03,53.06,52.97,53.0,189321.0,42.6271,42.6512,42.5789,42.603,189321.0
2017-08-14 12:00:00,52.99,53.09,52.99,53.05,260407.0,42.595,42.6753,42.595,42.6432,260407.0
2017-08-14 12:10:00,53.05,53.07,53.01,53.07,218406.0,42.6432,42.6593,42.611,42.6593,218406.0
2017-08-14 12:20:00,53.07,53.09,53.01,53.02,299741.0,42.6593,42.6753,42.611,42.6191,299741.0
2017-08-14 12:30:00,53.02,53.02,52.93,52.97,390212.0,42.6191,42.6191,42.5467,42.5789,390212.0
2017-08-14 12:40:00,52.97,52.97,52.92,52.96,274107.0,42.5789,42.5789,42.5387,42.5708,274107.0
2017-08-14 12:50:00,52.96,52.99,52.94,52.95,161713.0,42.5708,42.595,42.5548,42.5628,161713.0
2017-08-14 13:00:00,52.95,53.0,52.94,52.98,176167.0,42.5628,42.603,42.5548,42.5869,176167.0
2017-08-14 13:10:00,52.98,52.99,52.94,52.95,142440.0,42.5869,42.595,42.5548,42.5628,142440.0
2017-08-14 13:20:00,52.95,52.96,52.93,52.94,174222.0,42.5628,42.5708,42.5467,42.5548,174222.0
2017-08-14 13:30:00,52.93,52.96,52.89,52.95,230537.0,42.5467,42.5708,42.5146,42.5628,230537.0
2017-08-14 13:40:00,52.96,52.96,52.89,52.92,267094.0,42.5708,42.5708,42.5146,42.5387,267094.0
2017-08-14 13:50:00,52.93,52.99,52.91,52.98,268208.0,42.5467,42.595,42.5307,42.5869,268208.0
2017-08-14 14:00:00,52.98,53.01,52.94,52.96,258968.0,42.5869,42.611,42.5548,42.5708,258968.0
2017-08-14 14:10:00,52.96,52.98,52.93,52.94,249098.0,42.5708,42.5869,42.5467,42.5548,249098.0
2017-08-14 14:20:00,52.95,52.98,52.94,52.95,176921.0,42.5628,42.5869,42.5548,42.5628,176921.0
2017-08-14 14:30:00,52.96,52.97,52.9,52.93,276316.0,42.5708,42.5789,42.5226,42.5467,276316.0
2017-08-14 14:40:00,52.94,52.95,52.87,52.87,217210.0,42.5548,42.5628,42.4985,42.4985,217210.0
2017-08-14 14:50:00,52.87,52.88,52.82,52.86,333178.0,42.4985,42.5065,42.4583,42.4905,333178.0
2017-08-14 15:00:00,52.86,52.89,52.85,52.89,211954.0,42.4905,42.5146,42.4824,42.5146,211954.0
2017-08-14 15:10:00,52.89,52.91,52.87,52.89,332713.0,42.5146,42.5307,42.4985,42.5146,332713.0
2017-08-14 15:20:00,52.89,52.97,52.88,52.95,318602.0,42.5146,42.5789,42.5065,42.5628,318602.0
2017-08-14 15:30:00,52.94,52.95,52.86,52.9,439603.0,42.5548,42.5628,42.4905,42.5226,439603.0
2017-08-14 15:40:00,52.89,52.93,52.85,52.87,784437.0,42.5146,42.5467,42.4824,42.4985,784437.0
2017-08-14 15:50:00,52.87,52.91,52.82,52.84,1465878.0,42.4985,42.5307,42.4583,42.4744,1465878.0
2017-08-15 09:30:00,53.2,53.36,53.13,53.35,763905.0,42.7638,42.8924,42.7075,42.8843,763905.0
2017-08-15 09:40:00,53.35,53.35,53.22,53.24,430826.0,42.8843,42.8843,42.7798,42.7959,430826.0
2017-08-15 09:50:00,53.23,53.3,53.17,53.3,284951.0,42.7879,42.8442,42.7397,42.8442,284951.0
2017-08-15 10:00:00,53.29,53.3,53.15,53.17,340775.0,42.8361,42.8442,42.7236,42.7397,340775.0
2017-08-15 10:10:00,53.17,53.22,53.11,53.21,309994.0,42.7397,42.7798,42.6914,42.7718,309994.0
2017-08-15 10:20:00,53.21,53.22,53.08,53.16,277259.0,42.7718,42.7798,42.6673,42.7316,277259.0
2017-08-15 10:30:00,53.16,53.18,53.07,53.14,234482.0,42.7316,42.7477,42.6593,42.7155,234482.0
2017-08-15 10:40:00,53.14,53.14,53.01,53.04,226479.0,42.7155,42.7155,42.611,42.6352,226479.0
2017-08-15 10:50:00,53.04,53.11,52.97,52.98,267260.0,42.6352,42.6914,42.5789,42.5869,267260.0
2017-08-15 11:00:00,52.98,53.05,52.97,53.04,199911.0,42.5869,42.6432,42.5789,42.6352,199911.0
2017-08-15 11:10:00,53.03,53.05,52.98,53.02,143540.0,42.6271,42.6432,42.5869,42.6191,143540.0
2017-08-15 11:20:00,53.02,53.06,52.97,53.03,221915.0,42.6191,42.6512,42.5789,42.6271,221915.0
2017-08-15 11:30:00,53.04,53.06,52.95,52.97,177060.0,42.6352,42.6512,42.5628,42.5789,177060.0
2017-08-15 11:40:00,52.97,53.02,52.9,52.9,251743.0,42.5789,42.6191,42.5226,42.5226,251743.0
2017-08-15 11:50:00,52.9,52.95,52.89,52.95,100569.0,42.5226,42.5628,42.5146,42.5628,100569.0
2017-08-15 12:00:00,52.95,52.99,52.94,52.96,166626.0,42.5628,42.595,42.5548,42.5708,166626.0
2017-08-15 12:10:00,52.97,52.97,52.92,52.93,79849.0,42.5789,42.5789,42.5387,42.5467,79849.0
2017-08-15 12:20:00,52.92,52.96,52.92,52.95,120185.0,42.5387,42.5708,42.5387,42.5628,120185.0
2017-08-15 12:30:00,52.95,52.96,52.89,52.92,91619.0,42.5628,42.5708,42.5146,42.5387,91619.0
2017-08-15 12:40:00,52.93,52.95,52.92,52.92,63264.0,42.5467,42.5628,42.5387,42.5387,63264.0
2017-08-15 12:50:00,52.93,52.94,52.89,52.9,101201.0,42.5467,42.5548,42.5146,42.5226,101201.0
2017-08-15 13:00:00,52.89,52.9,52.84,52.89,141732.0,42.5146,42.5226,42.4744,42.5146,141732.0
2017-08-15 13:10:00,52.9,52.92,52.88,52.92,100135.0,42.5226,42.5387,42.5065,42.5387,100135.0
2017-08-15 13:20:00,52.91,52.96,52.87,52.95,170933.0,42.5307,42.5708,42.4985,42.5628,170933.0
2017-08-15 13:30:00,52.94,52.96,52.92,52.93,142637.0,42.5548,42.5708,42.5387,42.5467,142637.0
2017-08-15 13:40:00,52.92,52.93,52.86,52.93,125860.0,42.5387,42.5467,42.4905,42.5467,125860.0
2017-08-15 13:50:00,52.93,52.94,52.86,52.86,200270.0,42.5467,42.5548,42.4905,42.4905,200270.0
2017-08-15 14:00:00,52.86,52.92,52.85,52.91,218808.0,42.4905,42.5387,42.4824,42.5307,218808.0
2017-08-15 14:10:00,52.91,52.97,52.91,52.95,119864.0,42.5307,42.5789,42.5307,42.5628,119864.0
2017-08-15 14:20:00,52.95,53.02,52.94,53.0,165231.0,42.5628,42.6191,42.5548,42.603,165231.0
2017-08-15 14:30:00,53.01,53.01,52.94,52.96,145593.0,42.611,42.611,42.5548,42.5708,145593.0
2017-08-15 14:40:00,52.95,52.96,52.9,52.93,133559.0,42.5628,42.5708,42.5226,42.5467,133559.0
2017-08-15 14:50:00,52.94,52.97,52.93,52.96,132850.0,42.5548,42.5789,42.5467,42.5708,132850.0
2017-08-15 15:00:00,52.96,52.98,52.93,52.95,154845.0,42.5708,42.5869,42.5467,42.5628,154845.0
2017-08-15 15:10:00,52.95,52.99,52.92,52.97,197542.0,42.5628,42.595,42.5387,42.5789,197542.0
2017-08-15 15:20:00,52.97,53.03,52.97,52.99,306422.0,42.5789,42.6271,42.5789,42.595,306422.0
2017-08-15 15:30:00,52.98,53.0,52.96,53.0,288800.0,42.5869,42.603,42.5708,42.603,288800.0
2017-08-15 15:40:00,53.0,53.02,52.95,52.95,469222.0,42.603,42.6191,42.5628,42.5628,469222.0
2017-08-15 15:50:00,52.95,52.96,52.83,52.86,888968.0,42.5628,42.5708,42.4664,42.4905,888968.0
2017-08-16 09:30:00,53.01,53.12,52.99,53.1,474766.0,42.611,42.6995,42.595,42.6834,474766.0
2017-08-16 09:40:00,53.1,53.17,53.06,53.11,268245.0,42.6834,42.7397,42.6512,42.6914,268245.0
2017-08-16 09:50:00,53.12,53.14,53.05,53.12,204276.0,42.6995,42.7155,42.6432,42.6995,204276.0
2017-08-16 10:00:00,53.11,53.2,53.1,53.15,229552.0,42.6914,42.7638,42.6834,42.7236,229552.0
2017-08-16 10:10:00,53.16,53.17,53.12,53.14,429080.0,42.7316,42.7397,42.6995,42.7155,429080.0
2017-08-16 10:20:00,53.14,53.21,53.13,53.2,164787.0,42.7155,42.7718,42.7075,42.7638,164787.0
2017-08-16 10:30:00,53.2,53.2,53.13,53.15,287726.0,42.7638,42.7638,42.7075,42.7236,287726.0
2017-08-16 10:40:00,53.15,53.16,53.08,53.09,258916.0,42.7236,42.7316,42.6673,42.6753,258916.0
2017-08-16 10:50:00,53.09,53.1,53.01,53.04,201159.0,42.6753,42.6834,42.611,42.6352,201159.0
2017-08-16 11:00:00,53.05,53.09,52.96,52.98,240280.0,42.6432,42.6753,42.5708,42.5869,240280.0
2017-08-16 11:10:00,52.98,52.98,52.88,52.9,214205.0,42.5869,42.5869,42.5065,42.5226,214205.0
2017-08-16 11:20:00,52.91,52.92,52.85,52.91,193286.0,42.5307,42.5387,42.4824,42.5307,193286.0
2017-08-16 11:30:00,52.91,52.93,52.88,52.91,85657.0,42.5307,42.5467,42.5065,42.5307,85657.0
2017-08-16 11:40:00,52.92,52.95,52.9,52.92,120185.0,42.5387,42.5628,42.5226,42.5387,120185.0
2017-08-16 11:50:00,52.92,52.95,52.89,52.93,116733.0,42.5387,42.5628,42.5146,42.5467,116733.0
2017-08-16 12:00:00,52.93,52.95,52.91,52.93,96371.0,42.5467,42.5628,42.5307,42.5467,96371.0
2017-08-16 12:10:00,52.93,52.99,52.89,52.97,151276.0,42.5467,42.595,42.5146,42.5789,151276.0
2017-08-16 12:20:00,52.97,53.0,52.92,52.96,149145.0,42.5789,42.603,42.5387,42.5708,149145.0
2017-08-16 12:30:00,52.96,52.97,52.92,52.94,139004.0,42.5708,42.5789,42.5387,42.5548,139004.0
2017-08-16 12:40:00,52.94,52.95,52.87,52.88,181858.0,42.5548,42.5628,42.4985,42.5065,181858.0
2017-08-16 12:50:00,52.88,52.88,52.79,52.83,114310.0,42.5065,42.5065,42.4342,42.4664,114310.0
2017-08-16 13:00:00,52.83,52.88,52.82,52.87,109954.0,42.4664,42.5065,42.4583,42.4985,109954.0
2017-08-16 13:10:00,52.87,52.87,52.73,52.75,299794.0,42.4985,42.4985,42.386,42.402,299794.0
2017-08-16 13:20:00,52.75,52.79,52.69,52.76,207782.0,42.402,42.4342,42.3538,42.4101,207782.0
2017-08-16 13:30:00,52.75,52.76,52.69,52.7,138479.0,42.402,42.4101,42.3538,42.3619,138479.0
2017-08-16 13:40:00,52.71,52.72,52.66,52.68,109633.0,42.3699,42.3779,42.3297,42.3458,109633.0
2017-08-16 13:50:00,52.68,52.71,52.65,52.68,133552.0,42.3458,42.3699,42.3217,42.3458,133552.0
2017-08-16 14:00:00,52.67,52.74,52.62,52.71,307131.0,42.3377,42.394,42.2975,42.3699,307131.0
2017-08-16 14:10:00,52.71,52.72,52.56,52.57,434874.0,42.3699,42.3779,42.2493,42.2574,434874.0
2017-08-16 14:20:00,52.58,52.58,52.46,52.51,413633.0,42.2654,42.2654,42.1689,42.2091,413633.0
2017-08-16 14:30:00,52.51,52.64,52.46,52.61,371306.0,42.2091,42.3136,42.1689,42.2895,371306.0
2017-08-16 14:40:00,52.6,52.63,52.5,52.57,260010.0,42.2815,42.3056,42.2011,42.2574,260010.0
2017-08-16 14:50:00,52.56,52.61,52.54,52.59,307139.0,42.2493,42.2895,42.2332,42.2734,307139.0
2017-08-16 15:00:00,52.59,52.63,52.58,52.6,231598.0,42.2734,42.3056,42.2654,42.2815,231598.0
2017-08-16 15:10:00,52.6,52.63,52.57,52.58,214623.0,42.2815,42.3056,42.2574,42.2654,214623.0
2017-08-16 15:20:00,52.58,52.65,52.57,52.64,253644.0,42.2654,42.3217,42.2574,42.3136,253644.0
2017-08-16 15:30:00,52.63,52.66,52.59,52.66,327687.0,42.3056,42.3297,42.2734,42.3297,327687.0
2017-08-16 15:40:00,52.66,52.66,52.61,52.61,405646.0,42.3297,42.3297,42.2895,42.2895,405646.0
2017-08-16 15:50:00,52.62,52.7,52.6,52.69,880647.0,42.2975,42.3619,42.2815,42.3538,880647.0
2017-08-17 09:30:00,52.47,52.64,52.47,52.49,395960.0,42.177,42.3136,42.177,42.193,395960.0
2017-08-17 09:40:00,52.5,52.61,52.49,52.6,233657.0,42.2011,42.2895,42.193,42.2815,233657.0
2017-08-17 09:50:00,52.6,52.63,52.39,52.39,252970.0,42.2815,42.3056,42.1127,42.1127,252970.0
2017-08-17 10:00:00,52.4,52.49,52.34,52.4,399642.0,42.1207,42.193,42.0725,42.1207,399642.0
2017-08-17 10:10:00,52.4,52.42,52.21,52.26,376200.0,42.1207,42.1368,41.968,42.0082,376200.0
2017-08-17 10:20:00,52.25,52.34,52.2,52.33,287422.0,42.0001,42.0725,41.9599,42.0644,287422.0
2017-08-17 10:30:00,52.32,52.45,52.31,52.33,315068.0,42.0564,42.1609,42.0484,42.0644,315068.0
2017-08-17 10:40:00,52.34,52.34,52.22,52.25,334213.0,42.0725,42.0725,41.976,42.0001,334213.0
2017-08-17 10:50:00,52.25,52.36,52.2,52.26,229792.0,42.0001,42.0886,41.9599,42.0082,229792.0
2017-08-17 11:00:00,52.27,52.42,52.26,52.41,213661.0,42.0162,42.1368,42.0082,42.1287,213661.0
2017-08-17 11:10:00,52.41,52.43,52.33,52.38,270681.0,42.1287,42.1448,42.0644,42.1046,270681.0
2017-08-17 11:20:00,52.39,52.39,52.29,52.3,269074.0,42.1127,42.1127,42.0323,42.0403,269074.0
2017-08-17 11:30:00,52.3,52.33,52.24,52.28,360191.0,42.0403,42.0644,41.9921,42.0242,360191.0
2017-08-17 11:40:00,52.28,52.39,52.27,52.3,387159.0,42.0242,42.1127,42.0162,42.0403,387159.0
2017-08-17 11:50:00,52.3,52.34,52.27,52.29,127845.0,42.0403,42.0725,42.0162,42.0323,127845.0
2017-08-17 12:00:00,52.28,52.36,52.26,52.26,148627.0,42.0242,42.0886,42.0082,42.0082,148627.0
2017-08-17 12:10:00,52.26,52.28,52.18,52.19,179018.0,42.0082,42.0242,41.9439,41.9519,179018.0
2017-08-17 12:20:00,52.19,52.2,52.04,52.09,419604.0,41.9519,41.9599,41.8313,41.8715,419604.0
2017-08-17 12:30:00,52.09,52.11,52.04,52.09,316165.0,41.8715,41.8876,41.8313,41.8715,316165.0
2017-08-17 12:40:00,52.09,52.09,52.01,52.02,178157.0,41.8715,41.8715,41.8072,41.8152,178157.0
2017-08-17 12:50:00,52.01,52.05,51.96,52.04,301936.0,41.8072,41.8394,41.767,41.8313,301936.0
2017-08-17 13:00:00,52.04,52.05,51.94,51.98,202632.0,41.8313,41.8394,41.7509,41.7831,202632.0
2017-08-17 13:10:00,51.98,52.03,51.94,52.01,190159.0,41.7831,41.8233,41.7509,41.8072,190159.0
2017-08-17 13:20:00,52.01,52.03,51.95,52.03,199090.0,41.8072,41.8233,41.759,41.8233,199090.0
2017-08-17 13:30:00,52.02,52.11,52.01,52.06,270641.0,41.8152,41.8876,41.8072,41.8474,270641.0
2017-08-17 13:40:00,52.06,52.11,52.01,52.04,130710.0,41.8474,41.8876,41.8072,41.8313,130710.0
2017-08-17 13:50:00,52.03,52.06,51.99,52.06,153962.0,41.8233,41.8474,41.7911,41.8474,153962.0
2017-08-17 14:00:00,52.06,52.08,51.97,52.05,211683.0,41.8474,41.8635,41.7751,41.8394,211683.0
2017-08-17 14:10:00,52.05,52.08,51.93,51.96,332154.0,41.8394,41.8635,41.7429,41.767,332154.0
2017-08-17 14:20:00,51.95,52.03,51.93,52.02,237929.0,41.759,41.8233,41.7429,41.8152,237929.0
2017-08-17 14:30:00,52.02,52.05,51.97,51.99,198522.0,41.8152,41.8394,41.7751,41.7911,198522.0
2017-08-17 14:40:00,51.98,52.02,51.95,52.0,237582.0,41.7831,41.8152,41.759,41.7992,237582.0
2017-08-17 14:50:00,51.99,52.05,51.94,52.04,259362.0,41.7911,41.8394,41.7509,41.8313,259362.0
2017-08-17 15:00:00,52.05,52.05,51.93,51.98,437947.0,41.8394,41.8394,41.7429,41.7831,437947.0
2017-08-17 15:10:00,51.98,52.02,51.91,51.97,666722.0,41.7831,41.8152,41.7268,41.7751,666722.0
2017-08-17 15:20:00,51.96,52.0,51.94,51.99,795673.0,41.767,41.7992,41.7509,41.7911,795673.0
2017-08-17 15:30:00,51.98,52.04,51.95,51.98,697022.0,41.7831,41.8313,41.759,41.7831,697022.0
2017-08-17 15:40:00,51.98,51.99,51.87,51.89,1071067.0,41.7831,41.7911,41.6947,41.7108,1071067.0
2017-08-17 15:50:00,51.89,51.92,51.79,51.81,1663845.0,41.7108,41.7349,41.6304,41.6464,1663845.0
2017-08-18 09:30:00,51.63,51.75,51.48,51.51,1612994.0,41.5018,41.5982,41.3812,41.4053,1612994.0
2017-08-18 09:40:00,51.5,51.68,51.46,51.57,571708.0,41.3973,41.5419,41.3651,41.4535,571708.0
2017-08-18 09:50:00,51.57,51.64,51.49,51.52,378823.0,41.4535,41.5098,41.3892,41.4133,378823.0
2017-08-18 10:00:00,51.52,51.69,51.5,51.62,604192.0,41.4133,41.55,41.3973,41.4937,604192.0
2017-08-18 10:10:00,51.61,51.68,51.58,51.59,421817.0,41.4857,41.5419,41.4616,41.4696,421817.0
2017-08-18 10:20:00,51.59,51.65,51.52,51.53,156399.0,41.4696,41.5178,41.4133,41.4214,156399.0
2017-08-18 10:30:00,51.53,51.53,51.47,51.52,312071.0,41.4214,41.4214,41.3731,41.4133,312071.0
2017-08-18 10:40:00,51.52,51.56,51.46,51.48,311946.0,41.4133,41.4455,41.3651,41.3812,311946.0
2017-08-18 10:50:00,51.49,51.52,51.45,51.46,219820.0,41.3892,41.4133,41.3571,41.3651,219820.0
2017-08-18 11:00:00,51.47,51.51,51.39,51.43,449294.0,41.3731,41.4053,41.3088,41.341,449294.0
2017-08-18 11:10:00,51.43,51.6,51.38,51.58,304928.0,41.341,41.4776,41.3008,41.4616,304928.0
2017-08-18 11:20:00,51.58,51.77,51.55,51.7,347320.0,41.4616,41.6143,41.4374,41.558,347320.0
2017-08-18 11:30:00,51.7,51.75,51.67,51.75,266315.0,41.558,41.5982,41.5339,41.5982,266315.0
2017-08-18 11:40:00,51.75,51.84,51.73,51.81,206396.0,41.5982,41.6706,41.5821,41.6464,206396.0
2017-08-18 11:50:00,51.81,51.94,51.81,51.94,361714.0,41.6464,41.7509,41.6464,41.7509,361714.0
2017-08-18 12:00:00,51.94,51.94,51.85,51.86,336056.0,41.7509,41.7509,41.6786,41.6866,336056.0
2017-08-18 12:10:00,51.87,51.98,51.87,51.92,313928.0,41.6947,41.7831,41.6947,41.7349,313928.0
2017-08-18 12:20:00,51.91,51.99,51.89,51.96,212377.0,41.7268,41.7911,41.7108,41.767,212377.0
2017-08-18 12:30:00,51.97,52.03,51.91,51.98,233795.0,41.7751,41.8233,41.7268,41.7831,233795.0
2017-08-18 12:40:00,51.98,52.14,51.95,52.01,424708.0,41.7831,41.9117,41.759,41.8072,424708.0
2017-08-18 12:50:00,52.01,52.06,51.99,52.01,240860.0,41.8072,41.8474,41.7911,41.8072,240860.0
2017-08-18 13:00:00,52.0,52.04,51.94,51.98,237409.0,41.7992,41.8313,41.7509,41.7831,237409.0
2017-08-18 13:10:00,51.98,52.05,51.93,51.94,204568.0,41.7831,41.8394,41.7429,41.7509,204568.0
2017-08-18 13:20:00,51.94,51.95,51.88,51.92,162835.0,41.7509,41.759,41.7027,41.7349,162835.0
2017-08-18 13:30:00,51.92,51.96,51.86,51.87,171003.0,41.7349,41.767,41.6866,41.6947,171003.0
2017-08-18 13:40:00,51.87,51.93,51.83,51.93,159619.0,41.6947,41.7429,41.6625,41.7429,159619.0
2017-08-18 13:50:00,51.92,51.95,51.81,51.81,155155.0,41.7349,41.759,41.6464,41.6464,155155.0
2017-08-18 14:00:00,51.82,51.86,51.77,51.81,265624.0,41.6545,41.6866,41.6143,41.6464,265624.0
2017-08-18 14:10:00,51.82,51.84,51.77,51.8,202492.0,41.6545,41.6706,41.6143,41.6384,202492.0
2017-08-18 14:20:00,51.8,51.87,51.76,51.82,276390.0,41.6384,41.6947,41.6063,41.6545,276390.0
2017-08-18 14:30:00,51.82,51.84,51.79,51.8,167625.0,41.6545,41.6706,41.6304,41.6384,167625.0
2017-08-18 14:40:00,51.79,51.83,51.78,51.82,201106.0,41.6304,41.6625,41.6223,41.6545,201106.0
2017-08-18 14:50:00,51.82,51.82,51.75,51.76,160114.0,41.6545,41.6545,41.5982,41.6063,160114.0
2017-08-18 15:00:00,51.75,51.83,51.72,51.81,260219.0,41.5982,41.6625,41.5741,41.6464,260219.0
2017-08-18 15:10:00,51.81,51.82,51.73,51.75,241763.0,41.6464,41.6545,41.5821,41.5982,241763.0
2017-08-18 15:20:00,51.76,51.78,51.69,51.73,270450.0,41.6063,41.6223,41.55,41.5821,270450.0
2017-08-18 15:30:00,51.73,51.8,51.69,51.77,340303.0,41.5821,41.6384,41.55,41.6143,340303.0
2017-08-18 15:40:00,51.77,51.82,51.73,51.73,438833.0,41.6143,41.6545,41.5821,41.5821,438833.0
2017-08-18 15:50:00,51.73,51.76,51.67,51.68,1376387.0,41.5821,41.6063,41.5339,41.5419,1376387.0
2017-08-21 09:30:00,51.74,51.8,51.58,51.59,592658.0,41.5902,41.6384,41.4616,41.4696,592658.0
2017-08-21 09:40:00,51.59,51.64,51.49,51.55,297557.0,41.4696,41.5098,41.3892,41.4374,297557.0
2017-08-21 09:50:00,51.55,51.57,51.48,51.55,239083.0,41.4374,41.4535,41.3812,41.4374,239083.0
2017-08-21 10:00:00,51.55,51.59,51.46,51.59,235957.0,41.4374,41.4696,41.3651,41.4696,235957.0
2017-08-21 10:10:00,51.59,51.59,51.49,51.52,189578.0,41.4696,41.4696,41.3892,41.4133,189578.0
2017-08-21 10:20:00,51.51,51.51,51.4,51.44,279029.0,41.4053,41.4053,41.3169,41.349,279029.0
2017-08-21 10:30:00,51.44,51.49,51.42,51.46,142315.0,41.349,41.3892,41.333,41.3651,142315.0
2017-08-21 10:40:00,51.46,51.57,51.45,51.49,173884.0,41.3651,41.4535,41.3571,41.3892,173884.0
2017-08-21 10:50:00,51.5,51.57,51.5,51.55,256158.0,41.3973,41.4535,41.3973,41.4374,256158.0
2017-08-21 11:00:00,51.55,51.62,51.51,51.62,311091.0,41.4374,41.4937,41.4053,41.4937,311091.0
2017-08-21 11:10:00,51.62,51.73,51.61,51.72,280868.0,41.4937,41.5821,41.4857,41.5741,280868.0
2017-08-21 11:20:00,51.72,51.75,51.68,51.71,279226.0,41.5741,41.5982,41.5419,41.5661,279226.0
2017-08-21 11:30:00,51.71,51.73,51.63,51.66,278232.0,41.5661,41.5821,41.5018,41.5259,278232.0
2017-08-21 11:40:00,51.66,51.73,51.66,51.69,240718.0,41.5259,41.5821,41.5259,41.55,240718.0
2017-08-21 11:50:00,51.69,51.71,51.67,51.7,138334.0,41.55,41.5661,41.5339,41.558,138334.0
2017-08-21 12:00:00,51.7,51.72,51.68,51.72,146485.0,41.558,41.5741,41.5419,41.5741,146485.0
2017-08-21 12:10:00,51.72,51.72,51.65,51.65,120884.0,41.5741,41.5741,41.5178,41.5178,120884.0
2017-08-21 12:20:00,51.65,51.75,51.64,51.75,270681.0,41.5178,41.5982,41.5098,41.5982,270681.0
2017-08-21 12:30:00,51.74,51.75,51.69,51.7,210397.0,41.5902,41.5982,41.55,41.558,210397.0
2017-08-21 12:40:00,51.69,51.71,51.68,51.7,82850.0,41.55,41.5661,41.5419,41.558,82850.0
2017-08-21 12:50:00,51.7,51.71,51.66,51.67,123572.0,41.558,41.5661,41.5259,41.5339,123572.0
2017-08-21 13:00:00,51.67,51.7,51.65,51.65,158976.0,41.5339,41.558,41.5178,41.5178,158976.0
2017-08-21 13:10:00,51.65,51.67,51.63,51.65,143715.0,41.5178,41.5339,41.5018,41.5178,143715.0
2017-08-21 13:20:00,51.66,51.68,51.65,51.65,138915.0,41.5259,41.5419,41.5178,41.5178,138915.0
2017-08-21 13:30:00,51.66,51.7,51.64,51.66,272182.0,41.5259,41.558,41.5098,41.5259,272182.0
2017-08-21 13:40:00,51.66,51.69,51.63,51.64,167911.0,41.5259,41.55,41.5018,41.5098,167911.0
2017-08-21 13:50:00,51.64,51.64,51.54,51.55,159289.0,41.5098,41.5098,41.4294,41.4374,159289.0
2017-08-21 14:00:00,51.55,51.58,51.53,51.56,201211.0,41.4374,41.4616,41.4214,41.4455,201211.0
2017-08-21 14:10:00,51.56,51.57,51.5,51.53,245653.0,41.4455,41.4535,41.3973,41.4214,245653.0
2017-08-21 14:20:00,51.54,51.6,51.53,51.57,205479.0,41.4294,41.4776,41.4214,41.4535,205479.0
2017-08-21 14:30:00,51.57,51.61,51.55,51.59,266817.0,41.4535,41.4857,41.4374,41.4696,266817.0
2017-08-21 14:40:00,51.59,51.66,51.58,51.62,214178.0,41.4696,41.5259,41.4616,41.4937,214178.0
2017-08-21 14:50:00,51.62,51.65,51.61,51.65,147537.0,41.4937,41.5178,41.4857,41.5178,147537.0
2017-08-21 15:00:00,51.65,51.65,51.62,51.65,180787.0,41.5178,41.5178,41.4937,41.5178,180787.0
2017-08-21 15:10:00,51.65,51.66,51.6,51.66,292974.0,41.5178,41.5259,41.4776,41.5259,292974.0
2017-08-21 15:20:00,51.65,51.81,51.65,51.8,402711.0,41.5178,41.6464,41.5178,41.6384,402711.0
2017-08-21 15:30:00,51.81,51.88,51.78,51.88,329854.0,41.6464,41.7027,41.6223,41.7027,329854.0
2017-08-21 15:40:00,51.88,51.91,51.84,51.84,723555.0,41.7027,41.7268,41.6706,41.6706,723555.0
2017-08-21 15:50:00,51.85,51.87,51.79,51.82,1388182.0,41.6786,41.6947,41.6304,41.6545,1388182.0
2017-08-22 09:30:00,51.95,52.11,51.92,52.07,558379.0,41.759,41.8876,41.7349,41.8554,558379.0
2017-08-22 09:40:00,52.07,52.1,52.0,52.01,227571.0,41.8554,41.8796,41.7992,41.8072,227571.0
2017-08-22 09:50:00,52.02,52.2,52.01,52.16,365386.0,41.8152,41.9599,41.8072,41.9278,365386.0
2017-08-22 10:00:00,52.16,52.2,52.13,52.16,327070.0,41.9278,41.9599,41.9037,41.9278,327070.0
2017-08-22 10:10:00,52.16,52.17,52.12,52.16,377629.0,41.9278,41.9358,41.8956,41.9278,377629.0
2017-08-22 10:20:00,52.16,52.25,52.16,52.2,262437.0,41.9278,42.0001,41.9278,41.9599,262437.0
2017-08-22 10:30:00,52.2,52.2,52.14,52.15,276585.0,41.9599,41.9599,41.9117,41.9197,276585.0
2017-08-22 10:40:00,52.16,52.17,52.13,52.15,190287.0,41.9278,41.9358,41.9037,41.9197,190287.0
2017-08-22 10:50:00,52.15,52.2,52.14,52.17,376167.0,41.9197,41.9599,41.9117,41.9358,376167.0
2017-08-22 11:00:00,52.18,52.21,52.14,52.17,223687.0,41.9439,41.968,41.9117,41.9358,223687.0
2017-08-22 11:10:00,52.17,52.22,52.14,52.16,268966.0,41.9358,41.976,41.9117,41.9278,268966.0
2017-08-22 11:20:00,52.16,52.17,52.14,52.16,129117.0,41.9278,41.9358,41.9117,41.9278,129117.0
2017-08-22 11:30:00,52.15,52.2,52.15,52.2,233974.0,41.9197,41.9599,41.9197,41.9599,233974.0
2017-08-22 11:40:00,52.2,52.23,52.16,52.21,224171.0,41.9599,41.9841,41.9278,41.968,224171.0
2017-08-22 11:50:00,52.21,52.23,52.2,52.22,134572.0,41.968,41.9841,41.9599,41.976,134572.0
2017-08-22 12:00:00,52.22,52.26,52.22,52.22,195529.0,41.976,42.0082,41.976,41.976,195529.0
2017-08-22 12:10:00,52.22,52.26,52.22,52.25,148079.0,41.976,42.0082,41.976,42.0001,148079.0
2017-08-22 12:20:00,52.25,52.25,52.16,52.19,233160.0,42.0001,42.0001,41.9278,41.9519,233160.0
2017-08-22 12:30:00,52.18,52.19,52.14,52.16,147166.0,41.9439,41.9519,41.9117,41.9278,147166.0
2017-08-22 12:40:00,52.17,52.21,52.16,52.17,137227.0,41.9358,41.968,41.9278,41.9358,137227.0
2017-08-22 12:50:00,52.16,52.18,52.15,52.18,108583.0,41.9278,41.9439,41.9197,41.9439,108583.0
2017-08-22 13:00:00,52.18,52.22,52.16,52.19,157505.0,41.9439,41.976,41.9278,41.9519,157505.0
2017-08-22 13:10:00,52.18,52.21,52.18,52.19,122912.0,41.9439,41.968,41.9439,41.9519,122912.0
2017-08-22 13:20:00,52.19,52.21,52.18,52.2,156535.0,41.9519,41.968,41.9439,41.9599,156535.0
2017-08-22 13:30:00,52.19,52.2,52.14,52.15,132610.0,41.9519,41.9599,41.9117,41.9197,132610.0
2017-08-22 13:40:00,52.14,52.18,52.14,52.18,206362.0,41.9117,41.9439,41.9117,41.9439,206362.0
2017-08-22 13:50:00,52.19,52.19,52.15,52.18,117545.0,41.9519,41.9519,41.9197,41.9439,117545.0
2017-08-22 14:00:00,52.18,52.19,52.14,52.15,299959.0,41.9439,41.9519,41.9117,41.9197,299959.0
2017-08-22 14:10:00,52.15,52.16,52.12,52.14,249762.0,41.9197,41.9278,41.8956,41.9117,249762.0
2017-08-22 14:20:00,52.13,52.15,52.12,52.14,242345.0,41.9037,41.9197,41.8956,41.9117,242345.0
2017-08-22 14:30:00,52.14,52.17,52.13,52.16,236930.0,41.9117,41.9358,41.9037,41.9278,236930.0
2017-08-22 14:40:00,52.16,52.17,52.08,52.11,217375.0,41.9278,41.9358,41.8635,41.8876,217375.0
2017-08-22 14:50:00,52.1,52.15,52.1,52.12,180200.0,41.8796,41.9197,41.8796,41.8956,180200.0
2017-08-22 15:00:00,52.12,52.14,52.11,52.12,167394.0,41.8956,41.9117,41.8876,41.8956,167394.0
2017-08-22 15:10:00,52.12,52.13,52.1,52.11,257534.0,41.8956,41.9037,41.8796,41.8876,257534.0
2017-08-22 15:20:00,52.1,52.17,52.1,52.14,311563.0,41.8796,41.9358,41.8796,41.9117,311563.0
2017-08-22 15:30:00,52.14,52.17,52.12,52.13,361870.0,41.9117,41.9358,41.8956,41.9037,361870.0
2017-08-22 15:40:00,52.13,52.27,52.13,52.2,694481.0,41.9037,42.0162,41.9037,41.9599,694481.0
2017-08-22 15:50:00,52.2,52.22,52.11,52.22,1445843.0,41.9599,41.976,41.8876,41.976,1445843.0
2017-08-23 09:30:00,51.83,52.13,51.8,52.0,546193.0,41.6625,41.9037,41.6384,41.7992,546193.0
2017-08-23 09:40:00,52.0,52.09,51.97,52.05,320176.0,41.7992,41.8715,41.7751,41.8394,320176.0
2017-08-23 09:50:00,52.04,52.07,51.99,52.06,158253.0,41.8313,41.8554,41.7911,41.8474,158253.0
2017-08-23 10:00:00,52.06,52.06,51.96,51.99,309310.0,41.8474,41.8474,41.767,41.7911,309310.0
2017-08-23 10:10:00,51.99,52.18,51.99,52.13,261006.0,41.7911,41.9439,41.7911,41.9037,261006.0
2017-08-23 10:20:00,52.14,52.15,52.06,52.08,151731.0,41.9117,41.9197,41.8474,41.8635,151731.0
2017-08-23 10:30:00,52.09,52.16,52.06,52.15,147375.0,41.8715,41.9278,41.8474,41.9197,147375.0
2017-08-23 10:40:00,52.16,52.21,52.13,52.2,151848.0,41.9278,41.968,41.9037,41.9599,151848.0
2017-08-23 10:50:00,52.21,52.28,52.19,52.25,150589.0,41.968,42.0242,41.9519,42.0001,150589.0
2017-08-23 11:00:00,52.25,52.28,52.21,52.26,155453.0,42.0001,42.0242,41.968,42.0082,155453.0
2017-08-23 11:10:00,52.26,52.29,52.23,52.28,188858.0,42.0082,42.0323,41.9841,42.0242,188858.0
2017-08-23 11:20:00,52.28,52.38,52.27,52.37,364176.0,42.0242,42.1046,42.0162,42.0966,364176.0
2017-08-23 11:30:00,52.37,52.43,52.34,52.43,147967.0,42.0966,42.1448,42.0725,42.1448,147967.0
2017-08-23 11:40:00,52.43,52.48,52.42,52.47,232954.0,42.1448,42.185,42.1368,42.177,232954.0
2017-08-23 11:50:00,52.47,52.47,52.39,52.4,214416.0,42.177,42.177,42.1127,42.1207,214416.0
2017-08-23 12:00:00,52.4,52.42,52.35,52.41,150255.0,42.1207,42.1368,42.0805,42.1287,150255.0
2017-08-23 12:10:00,52.4,52.41,52.33,52.33,177623.0,42.1207,42.1287,42.0644,42.0644,177623.0
2017-08-23 12:20:00,52.34,52.36,52.3,52.31,124917.0,42.0725,42.0886,42.0403,42.0484,124917.0
2017-08-23 12:30:00,52.32,52.32,52.28,52.28,114410.0,42.0564,42.0564,42.0242,42.0242,114410.0
2017-08-23 12:40:00,52.28,52.29,52.18,52.2,132771.0,42.0242,42.0323,41.9439,41.9599,132771.0
2017-08-23 12:50:00,52.2,52.27,52.2,52.25,108743.0,41.9599,42.0162,41.9599,42.0001,108743.0
2017-08-23 13:00:00,52.24,52.26,52.21,52.26,142554.0,41.9921,42.0082,41.968,42.0082,142554.0
2017-08-23 13:10:00,52.26,52.26,52.17,52.18,133555.0,42.0082,42.0082,41.9358,41.9439,133555.0
2017-08-23 13:20:00,52.17,52.2,52.15,52.2,164991.0,41.9358,41.9599,41.9197,41.9599,164991.0
2017-08-23 13:30:00,52.2,52.21,52.18,52.2,109418.0,41.9599,41.968,41.9439,41.9599,109418.0
2017-08-23 13:40:00,52.2,52.2,52.16,52.16,101730.0,41.9599,41.9599,41.9278,41.9278,101730.0
2017-08-23 13:50:00,52.16,52.18,52.13,52.18,181279.0,41.9278,41.9439,41.9037,41.9439,181279.0
2017-08-23 14:00:00,52.18,52.2,52.14,52.16,126982.0,41.9439,41.9599,41.9117,41.9278,126982.0
2017-08-23 14:10:00,52.16,52.21,52.14,52.17,111529.0,41.9278,41.968,41.9117,41.9358,111529.0
2017-08-23 14:20:00,52.17,52.17,52.14,52.17,109008.0,41.9358,41.9358,41.9117,41.9358,109008.0
2017-08-23 14:30:00,52.16,52.18,52.12,52.13,154851.0,41.9278,41.9439,41.8956,41.9037,154851.0
2017-08-23 14:40:00,52.13,52.21,52.13,52.18,155474.0,41.9037,41.968,41.9037,41.9439,155474.0
2017-08-23 14:50:00,52.18,52.18,52.14,52.15,133589.0,41.9439,41.9439,41.9117,41.9197,133589.0
2017-08-23 15:00:00,52.15,52.18,52.13,52.14,171283.0,41.9197,41.9439,41.9037,41.9117,171283.0
2017-08-23 15:10:00,52.14,52.14,52.09,52.13,172858.0,41.9117,41.9117,41.8715,41.9037,172858.0
2017-08-23 15:20:00,52.13,52.18,52.12,52.15,236211.0,41.9037,41.9439,41.8956,41.9197,236211.0
2017-08-23 15:30:00,52.16,52.19,52.12,52.16,248804.0,41.9278,41.9519,41.8956,41.9278,248804.0
2017-08-23 15:40:00,52.16,52.17,52.09,52.11,591663.0,41.9278,41.9358,41.8715,41.8876,591663.0
2017-08-23 15:50:00,52.1,52.11,52.02,52.02,921575.0,41.8796,41.8876,41.8152,41.8152,921575.0
2017-08-24 09:30:00,52.19,52.21,52.08,52.14,351484.0,41.9519,41.968,41.8635,41.9117,351484.0
2017-08-24 09:40:00,52.14,52.2,52.12,52.14,186097.0,41.9117,41.9599,41.8956,41.9117,186097.0
2017-08-24 09:50:00,52.15,52.17,52.03,52.14,228714.0,41.9197,41.9358,41.8233,41.9117,228714.0
2017-08-24 10:00:00,52.14,52.25,52.13,52.23,222273.0,41.9117,42.0001,41.9037,41.9841,222273.0
2017-08-24 10:10:00,52.23,52.27,52.2,52.26,367843.0,41.9841,42.0162,41.9599,42.0082,367843.0
2017-08-24 10:20:00,52.27,52.34,52.26,52.32,175214.0,42.0162,42.0725,42.0082,42.0564,175214.0
2017-08-24 10:30:00,52.32,52.41,52.31,52.37,183824.0,42.0564,42.1287,42.0484,42.0966,183824.0
2017-08-24 10:40:00,52.38,52.44,52.37,52.42,192526.0,42.1046,42.1529,42.0966,42.1368,192526.0
2017-08-24 10:50:00,52.41,52.5,52.4,52.49,291920.0,42.1287,42.2011,42.1207,42.193,291920.0
2017-08-24 11:00:00,52.49,52.53,52.49,52.51,205522.0,42.193,42.2252,42.193,42.2091,205522.0
2017-08-24 11:10:00,52.52,52.53,52.44,52.47,253255.0,42.2172,42.2252,42.1529,42.177,253255.0
2017-08-24 11:20:00,52.46,52.51,52.42,52.5,437939.0,42.1689,42.2091,42.1368,42.2011,437939.0
2017-08-24 11:30:00,52.5,52.5,52.35,52.35,337631.0,42.2011,42.2011,42.0805,42.0805,337631.0
2017-08-24 11:40:00,52.35,52.4,52.34,52.37,256737.0,42.0805,42.1207,42.0725,42.0966,256737.0
2017-08-24 11:50:00,52.37,52.39,52.3,52.38,203672.0,42.0966,42.1127,42.0403,42.1046,203672.0
2017-08-24 12:00:00,52.37,52.4,52.35,52.36,174097.0,42.0966,42.1207,42.0805,42.0886,174097.0
2017-08-24 12:10:00,52.36,52.42,52.34,52.37,353109.0,42.0886,42.1368,42.0725,42.0966,353109.0
2017-08-24 12:20:00,52.36,52.42,52.36,52.4,217166.0,42.0886,42.1368,42.0886,42.1207,217166.0
2017-08-24 12:30:00,52.4,52.42,52.36,52.41,150578.0,42.1207,42.1368,42.0886,42.1287,150578.0
2017-08-24 12:40:00,52.4,52.41,52.35,52.38,168346.0,42.1207,42.1287,42.0805,42.1046,168346.0
2017-08-24 12:50:00,52.38,52.38,52.3,52.3,104345.0,42.1046,42.1046,42.0403,42.0403,104345.0
2017-08-24 13:00:00,52.3,52.33,52.23,52.24,295954.0,42.0403,42.0644,41.9841,41.9921,295954.0
2017-08-24 13:10:00,52.24,52.34,52.21,52.33,174687.0,41.9921,42.0725,41.968,42.0644,174687.0
2017-08-24 13:20:00,52.33,52.36,52.3,52.32,109007.0,42.0644,42.0886,42.0403,42.0564,109007.0
2017-08-24 13:30:00,52.32,52.34,52.29,52.32,98946.0,42.0564,42.0725,42.0323,42.0564,98946.0
2017-08-24 13:40:00,52.32,52.32,52.27,52.3,73403.0,42.0564,42.0564,42.0162,42.0403,73403.0
2017-08-24 13:50:00,52.3,52.31,52.25,52.26,124076.0,42.0403,42.0484,42.0001,42.0082,124076.0
2017-08-24 14:00:00,52.25,52.28,52.22,52.26,137467.0,42.0001,42.0242,41.976,42.0082,137467.0
2017-08-24 14:10:00,52.27,52.34,52.23,52.33,122609.0,42.0162,42.0725,41.9841,42.0644,122609.0
2017-08-24 14:20:00,52.33,52.33,52.28,52.28,106696.0,42.0644,42.0644,42.0242,42.0242,106696.0
2017-08-24 14:30:00,52.28,52.32,52.26,52.28,141122.0,42.0242,42.0564,42.0082,42.0242,141122.0
2017-08-24 14:40:00,52.29,52.29,52.23,52.23,99872.0,42.0323,42.0323,41.9841,41.9841,99872.0
2017-08-24 14:50:00,52.23,52.25,52.22,52.22,223261.0,41.9841,42.0001,41.976,41.976,223261.0
2017-08-24 15:00:00,52.22,52.24,52.17,52.17,196736.0,41.976,41.9921,41.9358,41.9358,196736.0
2017-08-24 15:10:00,52.17,52.22,52.16,52.21,156997.0,41.9358,41.976,41.9278,41.968,156997.0
2017-08-24 15:20:00,52.22,52.23,52.18,52.19,206424.0,41.976,41.9841,41.9439,41.9519,206424.0
2017-08-24 15:30:00,52.19,52.21,52.13,52.15,450400.0,41.9519,41.968,41.9037,41.9197,450400.0
2017-08-24 15:40:00,52.15,52.18,52.08,52.08,480827.0,41.9197,41.9439,41.8635,41.8635,480827.0
2017-08-24 15:50:00,52.08,52.2,52.07,52.18,1135170.0,41.8635,41.9599,41.8554,41.9439,1135170.0
2017-08-25 09:30:00,52.27,52.57,52.26,52.43,386141.0,42.0162,42.2574,42.0082,42.1448,386141.0
2017-08-25 09:40:00,52.43,52.54,52.34,52.36,393506.0,42.1448,42.2332,42.0725,42.0886,393506.0
2017-08-25 09:50:00,52.36,52.45,52.34,52.37,234224.0,42.0886,42.1609,42.0725,42.0966,234224.0
2017-08-25 10:00:00,52.36,52.38,52.26,52.28,319232.0,42.0886,42.1046,42.0082,42.0242,319232.0
2017-08-25 10:10:00,52.27,52.32,52.26,52.28,264677.0,42.0162,42.0564,42.0082,42.0242,264677.0
2017-08-25 10:20:00,52.28,52.3,52.17,52.21,316009.0,42.0242,42.0403,41.9358,41.968,316009.0
2017-08-25 10:30:00,52.21,52.24,52.11,52.18,215049.0,41.968,41.9921,41.8876,41.9439,215049.0
2017-08-25 10:40:00,52.18,52.19,52.09,52.11,275823.0,41.9439,41.9519,41.8715,41.8876,275823.0
2017-08-25 10:50:00,52.11,52.2,52.11,52.2,144254.0,41.8876,41.9599,41.8876,41.9599,144254.0
2017-08-25 11:00:00,52.19,52.19,52.06,52.07,435768.0,41.9519,41.9519,41.8474,41.8554,435768.0
2017-08-25 11:10:00,52.07,52.09,52.02,52.03,257793.0,41.8554,41.8715,41.8152,41.8233,257793.0
2017-08-25 11:20:00,52.02,52.05,52.0,52.04,207418.0,41.8152,41.8394,41.7992,41.8313,207418.0
2017-08-25 11:30:00,52.04,52.07,51.98,52.06,288868.0,41.8313,41.8554,41.7831,41.8474,288868.0
2017-08-25 11:40:00,52.05,52.12,52.01,52.02,201823.0,41.8394,41.8956,41.8072,41.8152,201823.0
2017-08-25 11:50:00,52.01,52.02,51.96,51.98,134996.0,41.8072,41.8152,41.767,41.7831,134996.0
2017-08-25 12:00:00,51.98,52.03,51.97,52.03,202284.0,41.7831,41.8233,41.7751,41.8233,202284.0
2017-08-25 12:10:00,52.03,52.05,51.97,51.99,228665.0,41.8233,41.8394,41.7751,41.7911,228665.0
2017-08-25 12:20:00,51.99,52.01,51.98,52.0,243878.0,41.7911,41.8072,41.7831,41.7992,243878.0
2017-08-25 12:30:00,51.99,52.01,51.95,51.96,257958.0,41.7911,41.8072,41.759,41.767,257958.0
2017-08-25 12:40:00,51.97,51.97,51.92,51.95,235250.0,41.7751,41.7751,41.7349,41.759,235250.0
2017-08-25 12:50:00,51.96,51.96,51.92,51.94,141327.0,41.767,41.767,41.7349,41.7509,141327.0
2017-08-25 13:00:00,51.94,51.97,51.93,51.94,214435.0,41.7509,41.7751,41.7429,41.7509,214435.0
2017-08-25 13:10:00,51.95,51.98,51.94,51.96,143234.0,41.759,41.7831,41.7509,41.767,143234.0
2017-08-25 13:20:00,51.97,51.98,51.95,51.96,162758.0,41.7751,41.7831,41.759,41.767,162758.0
2017-08-25 13:30:00,51.97,51.99,51.96,51.98,173003.0,41.7751,41.7911,41.767,41.7831,173003.0
2017-08-25 13:40:00,51.98,51.99,51.97,51.98,131771.0,41.7831,41.7911,41.7751,41.7831,131771.0
2017-08-25 13:50:00,51.98,51.99,51.97,51.99,198258.0,41.7831,41.7911,41.7751,41.7911,198258.0
2017-08-25 14:00:00,51.99,51.99,51.97,51.98,185362.0,41.7911,41.7911,41.7751,41.7831,185362.0
2017-08-25 14:10:00,51.98,52.0,51.97,52.0,430861.0,41.7831,41.7992,41.7751,41.7992,430861.0
2017-08-25 14:20:00,52.0,52.05,51.99,52.02,213090.0,41.7992,41.8394,41.7911,41.8152,213090.0
2017-08-25 14:30:00,52.02,52.03,52.0,52.02,108901.0,41.8152,41.8233,41.7992,41.8152,108901.0
2017-08-25 14:40:00,52.02,52.02,51.98,51.98,217450.0,41.8152,41.8152,41.7831,41.7831,217450.0
2017-08-25 14:50:00,51.98,51.99,51.93,51.93,177865.0,41.7831,41.7911,41.7429,41.7429,177865.0
2017-08-25 15:00:00,51.94,51.96,51.89,51.95,299199.0,41.7509,41.767,41.7108,41.759,299199.0
2017-08-25 15:10:00,51.94,52.0,51.91,51.97,356103.0,41.7509,41.7992,41.7268,41.7751,356103.0
2017-08-25 15:20:00,51.98,52.0,51.94,51.94,277879.0,41.7831,41.7992,41.7509,41.7509,277879.0
2017-08-25 15:30:00,51.95,51.95,51.88,51.91,442104.0,41.759,41.759,41.7027,41.7268,442104.0
2017-08-25 15:40:00,51.91,51.94,51.87,51.91,621318.0,41.7268,41.7509,41.6947,41.7268,621318.0
2017-08-25 15:50:00,51.91,51.94,51.76,51.77,1942882.0,41.7268,41.7509,41.6063,41.6143,1942882.0
2017-08-28 09:30:00,51.95,52.0,51.87,51.93,459947.0,41.759,41.7992,41.6947,41.7429,459947.0
2017-08-28 09:40:00,51.93,52.02,51.92,51.95,325670.0,41.7429,41.8152,41.7349,41.759,325670.0
2017-08-28 09:50:00,51.95,51.96,51.89,51.93,356497.0,41.759,41.767,41.7108,41.7429,356497.0
2017-08-28 10:00:00,51.94,51.96,51.85,51.85,401294.0,41.7509,41.767,41.6786,41.6786,401294.0
2017-08-28 10:10:00,51.86,51.9,51.81,51.88,223657.0,41.6866,41.7188,41.6464,41.7027,223657.0
2017-08-28 10:20:00,51.88,51.88,51.79,51.79,183018.0,41.7027,41.7027,41.6304,41.6304,183018.0
2017-08-28 10:30:00,51.78,51.79,51.73,51.75,106020.0,41.6223,41.6304,41.5821,41.5982,106020.0
2017-08-28 10:40:00,51.75,51.77,51.71,51.77,148748.0,41.5982,41.6143,41.5661,41.6143,148748.0
2017-08-28 10:50:00,51.77,51.79,51.74,51.75,127025.0,41.6143,41.6304,41.5902,41.5982,127025.0
2017-08-28 11:00:00,51.74,51.77,51.69,51.72,144393.0,41.5902,41.6143,41.55,41.5741,144393.0
2017-08-28 11:10:00,51.71,51.72,51.65,51.66,148568.0,41.5661,41.5741,41.5178,41.5259,148568.0
2017-08-28 11:20:00,51.66,51.7,51.63,51.65,184159.0,41.5259,41.558,41.5018,41.5178,184159.0
2017-08-28 11:30:00,51.65,51.66,51.58,51.58,192603.0,41.5178,41.5259,41.4616,41.4616,192603.0
2017-08-28 11:40:00,51.58,51.6,51.56,51.58,152282.0,41.4616,41.4776,41.4455,41.4616,152282.0
2017-08-28 11:50:00,51.58,51.69,51.57,51.64,147658.0,41.4616,41.55,41.4535,41.5098,147658.0
2017-08-28 12:00:00,51.64,51.65,51.58,51.59,143175.0,41.5098,41.5178,41.4616,41.4696,143175.0
2017-08-28 12:10:00,51.6,51.63,51.56,51.57,154147.0,41.4776,41.5018,41.4455,41.4535,154147.0
2017-08-28 12:20:00,51.56,51.57,51.48,51.52,203209.0,41.4455,41.4535,41.3812,41.4133,203209.0
2017-08-28 12:30:00,51.51,51.54,51.5,51.51,99616.0,41.4053,41.4294,41.3973,41.4053,99616.0
2017-08-28 12:40:00,51.51,51.58,51.5,51.52,167331.0,41.4053,41.4616,41.3973,41.4133,167331.0
2017-08-28 12:50:00,51.52,51.59,51.51,51.57,161398.0,41.4133,41.4696,41.4053,41.4535,161398.0
2017-08-28 13:00:00,51.58,51.62,51.56,51.58,133516.0,41.4616,41.4937,41.4455,41.4616,133516.0
2017-08-28 13:10:00,51.59,51.62,51.58,51.62,139414.0,41.4696,41.4937,41.4616,41.4937,139414.0
2017-08-28 13:20:00,51.63,51.63,51.56,51.57,125031.0,41.5018,41.5018,41.4455,41.4535,125031.0
2017-08-28 13:30:00,51.57,51.57,51.52,51.53,114761.0,41.4535,41.4535,41.4133,41.4214,114761.0
2017-08-28 13:40:00,51.53,51.55,51.51,51.54,115668.0,41.4214,41.4374,41.4053,41.4294,115668.0
2017-08-28 13:50:00,51.54,51.55,51.49,51.53,181070.0,41.4294,41.4374,41.3892,41.4214,181070.0
2017-08-28 14:00:00,51.53,51.57,51.51,51.54,169722.0,41.4214,41.4535,41.4053,41.4294,169722.0
2017-08-28 14:10:00,51.54,51.56,51.49,51.51,177575.0,41.4294,41.4455,41.3892,41.4053,177575.0
2017-08-28 14:20:00,51.5,51.51,51.45,51.5,159378.0,41.3973,41.4053,41.3571,41.3973,159378.0
2017-08-28 14:30:00,51.49,51.5,51.44,51.48,165330.0,41.3892,41.3973,41.349,41.3812,165330.0
2017-08-28 14:40:00,51.48,51.5,51.46,51.5,155818.0,41.3812,41.3973,41.3651,41.3973,155818.0
2017-08-28 14:50:00,51.5,51.5,51.44,51.44,196539.0,41.3973,41.3973,41.349,41.349,196539.0
2017-08-28 15:00:00,51.45,51.47,51.42,51.46,283907.0,41.3571,41.3731,41.333,41.3651,283907.0
2017-08-28 15:10:00,51.47,51.5,51.46,51.49,192851.0,41.3731,41.3973,41.3651,41.3892,192851.0
2017-08-28 15:20:00,51.49,51.53,51.47,51.52,292955.0,41.3892,41.4214,41.3731,41.4133,292955.0
2017-08-28 15:30:00,51.52,51.57,51.5,51.54,485960.0,41.4133,41.4535,41.3973,41.4294,485960.0
2017-08-28 15:40:00,51.54,51.58,51.52,51.55,594172.0,41.4294,41.4616,41.4133,41.4374,594172.0
2017-08-28 15:50:00,51.55,51.63,51.51,51.63,1113439.0,41.4374,41.5018,41.4053,41.5018,1113439.0
2017-08-29 09:30:00,51.21,51.49,51.13,51.34,768672.0,41.1641,41.3892,41.0998,41.2686,768672.0
2017-08-29 09:40:00,51.33,51.37,51.28,51.35,414576.0,41.2606,41.2928,41.2204,41.2767,414576.0
2017-08-29 09:50:00,51.36,51.36,51.24,51.27,247067.0,41.2847,41.2847,41.1883,41.2124,247067.0
2017-08-29 10:00:00,51.27,51.29,51.18,51.2,279342.0,41.2124,41.2285,41.14,41.1561,279342.0
2017-08-29 10:10:00,51.2,51.29,51.14,51.25,323449.0,41.1561,41.2285,41.1079,41.1963,323449.0
2017-08-29 10:20:00,51.25,51.28,51.22,51.27,171591.0,41.1963,41.2204,41.1722,41.2124,171591.0
2017-08-29 10:30:00,51.26,51.36,51.26,51.33,213496.0,41.2043,41.2847,41.2043,41.2606,213496.0
2017-08-29 10:40:00,51.34,51.49,51.33,51.44,224974.0,41.2686,41.3892,41.2606,41.349,224974.0
2017-08-29 10:50:00,51.44,51.46,51.37,51.4,253934.0,41.349,41.3651,41.2928,41.3169,253934.0
2017-08-29 11:00:00,51.41,51.41,51.34,51.37,374572.0,41.3249,41.3249,41.2686,41.2928,374572.0
2017-08-29 11:10:00,51.38,51.38,51.28,51.28,178779.0,41.3008,41.3008,41.2204,41.2204,178779.0
2017-08-29 11:20:00,51.28,51.31,51.2,51.2,193655.0,41.2204,41.2445,41.1561,41.1561,193655.0
2017-08-29 11:30:00,51.2,51.22,51.14,51.22,411806.0,41.1561,41.1722,41.1079,41.1722,411806.0
2017-08-29 11:40:00,51.22,51.31,51.21,51.27,201888.0,41.1722,41.2445,41.1641,41.2124,201888.0
2017-08-29 11:50:00,51.27,51.31,51.23,51.25,166247.0,41.2124,41.2445,41.1802,41.1963,166247.0
2017-08-29 12:00:00,51.25,51.27,51.2,51.2,145121.0,41.1963,41.2124,41.1561,41.1561,145121.0
2017-08-29 12:10:00,51.2,51.23,51.2,51.23,122435.0,41.1561,41.1802,41.1561,41.1802,122435.0
2017-08-29 12:20:00,51.23,51.29,51.22,51.28,215772.0,41.1802,41.2285,41.1722,41.2204,215772.0
2017-08-29 12:30:00,51.29,51.34,51.28,51.33,75795.0,41.2285,41.2686,41.2204,41.2606,75795.0
2017-08-29 12:40:00,51.33,51.36,51.29,51.35,139239.0,41.2606,41.2847,41.2285,41.2767,139239.0
2017-08-29 12:50:00,51.35,51.36,51.31,51.33,116859.0,41.2767,41.2847,41.2445,41.2606,116859.0
2017-08-29 13:00:00,51.34,51.39,51.32,51.38,70943.0,41.2686,41.3088,41.2526,41.3008,70943.0
2017-08-29 13:10:00,51.37,51.41,51.31,51.37,133383.0,41.2928,41.3249,41.2445,41.2928,133383.0
2017-08-29 13:20:00,51.37,51.42,51.35,51.39,133899.0,41.2928,41.333,41.2767,41.3088,133899.0
2017-08-29 13:30:00,51.39,51.41,51.32,51.34,167942.0,41.3088,41.3249,41.2526,41.2686,167942.0
2017-08-29 13:40:00,51.35,51.37,51.32,51.35,98619.0,41.2767,41.2928,41.2526,41.2767,98619.0
2017-08-29 13:50:00,51.34,51.36,51.31,51.33,86369.0,41.2686,41.2847,41.2445,41.2606,86369.0
2017-08-29 14:00:00,51.33,51.37,51.32,51.34,166923.0,41.2606,41.2928,41.2526,41.2686,166923.0
2017-08-29 14:10:00,51.34,51.38,51.32,51.36,79469.0,41.2686,41.3008,41.2526,41.2847,79469.0
2017-08-29 14:20:00,51.36,51.38,51.33,51.33,124824.0,41.2847,41.3008,41.2606,41.2606,124824.0
2017-08-29 14:30:00,51.34,51.35,51.31,51.34,169739.0,41.2686,41.2767,41.2445,41.2686,169739.0
2017-08-29 14:40:00,51.34,51.4,51.33,51.35,174346.0,41.2686,41.3169,41.2606,41.2767,174346.0
2017-08-29 14:50:00,51.36,51.4,51.34,51.38,208808.0,41.2847,41.3169,41.2686,41.3008,208808.0
2017-08-29 15:00:00,51.38,51.41,51.36,51.39,178506.0,41.3008,41.3249,41.2847,41.3088,178506.0
2017-08-29 15:10:00,51.38,51.45,51.38,51.45,295340.0,41.3008,41.3571,41.3008,41.3571,295340.0
2017-08-29 15:20:00,51.44,51.5,51.44,51.45,168683.0,41.349,41.3973,41.349,41.3571,168683.0
2017-08-29 15:30:00,51.46,51.47,51.36,51.39,328101.0,41.3651,41.3731,41.2847,41.3088,328101.0
2017-08-29 15:40:00,51.39,51.45,51.38,51.41,356246.0,41.3088,41.3571,41.3008,41.3249,356246.0
2017-08-29 15:50:00,51.41,51.45,51.36,51.42,811059.0,41.3249,41.3571,41.2847,41.333,811059.0
2017-08-30 09:30:00,51.46,51.51,51.33,51.37,494540.0,41.3651,41.4053,41.2606,41.2928,494540.0
2017-08-30 09:40:00,51.38,51.45,51.37,51.43,223727.0,41.3008,41.3571,41.2928,41.341,223727.0
2017-08-30 09:50:00,51.42,51.51,51.4,51.5,192574.0,41.333,41.4053,41.3169,41.3973,192574.0
2017-08-30 10:00:00,51.5,51.54,51.48,51.49,210750.0,41.3973,41.4294,41.3812,41.3892,210750.0
2017-08-30 10:10:00,51.5,51.55,51.48,51.54,217192.0,41.3973,41.4374,41.3812,41.4294,217192.0
2017-08-30 10:20:00,51.53,51.56,51.51,51.54,156147.0,41.4214,41.4455,41.4053,41.4294,156147.0
2017-08-30 10:30:00,51.53,51.54,51.48,51.49,321542.0,41.4214,41.4294,41.3812,41.3892,321542.0
2017-08-30 10:40:00,51.5,51.6,51.48,51.59,217152.0,41.3973,41.4776,41.3812,41.4696,217152.0
2017-08-30 10:50:00,51.59,51.6,51.53,51.56,147124.0,41.4696,41.4776,41.4214,41.4455,147124.0
2017-08-30 11:00:00,51.56,51.7,51.52,51.68,300114.0,41.4455,41.558,41.4133,41.5419,300114.0
2017-08-30 11:10:00,51.67,51.74,51.67,51.73,248594.0,41.5339,41.5902,41.5339,41.5821,248594.0
2017-08-30 11:20:00,51.72,51.73,51.67,51.71,165802.0,41.5741,41.5821,41.5339,41.5661,165802.0
2017-08-30 11:30:00,51.72,51.72,51.6,51.61,182015.0,41.5741,41.5741,41.4776,41.4857,182015.0
2017-08-30 11:40:00,51.62,51.65,51.54,51.56,225376.0,41.4937,41.5178,41.4294,41.4455,225376.0
2017-08-30 11:50:00,51.55,51.56,51.48,51.5,431295.0,41.4374,41.4455,41.3812,41.3973,431295.0
2017-08-30 12:00:00,51.49,51.5,51.44,51.5,246737.0,41.3892,41.3973,41.349,41.3973,246737.0
2017-08-30 12:10:00,51.5,51.53,51.45,51.52,137224.0,41.3973,41.4214,41.3571,41.4133,137224.0
2017-08-30 12:20:00,51.52,51.52,51.49,51.49,95730.0,41.4133,41.4133,41.3892,41.3892,95730.0
2017-08-30 12:30:00,51.49,51.5,51.46,51.49,59371.0,41.3892,41.3973,41.3651,41.3892,59371.0
2017-08-30 12:40:00,51.49,51.52,51.47,51.52,159166.0,41.3892,41.4133,41.3731,41.4133,159166.0
2017-08-30 12:50:00,51.52,51.55,51.49,51.55,109646.0,41.4133,41.4374,41.3892,41.4374,109646.0
2017-08-30 13:00:00,51.55,51.58,51.53,51.56,138579.0,41.4374,41.4616,41.4214,41.4455,138579.0
2017-08-30 13:10:00,51.56,51.59,51.53,51.55,110478.0,41.4455,41.4696,41.4214,41.4374,110478.0
2017-08-30 13:20:00,51.55,51.59,51.53,51.55,192433.0,41.4374,41.4696,41.4214,41.4374,192433.0
2017-08-30 13:30:00,51.56,51.57,51.48,51.49,175998.0,41.4455,41.4535,41.3812,41.3892,175998.0
2017-08-30 13:40:00,51.49,51.5,51.46,51.49,167223.0,41.3892,41.3973,41.3651,41.3892,167223.0
2017-08-30 13:50:00,51.48,51.51,51.45,51.46,155254.0,41.3812,41.4053,41.3571,41.3651,155254.0
2017-08-30 14:00:00,51.46,51.46,51.38,51.4,164105.0,41.3651,41.3651,41.3008,41.3169,164105.0
2017-08-30 14:10:00,51.41,51.42,51.37,51.39,112808.0,41.3249,41.333,41.2928,41.3088,112808.0
2017-08-30 14:20:00,51.4,51.42,51.38,51.39,122396.0,41.3169,41.333,41.3008,41.3088,122396.0
2017-08-30 14:30:00,51.39,51.45,51.38,51.45,185590.0,41.3088,41.3571,41.3008,41.3571,185590.0
2017-08-30 14:40:00,51.44,51.46,51.36,51.39,276134.0,41.349,41.3651,41.2847,41.3088,276134.0
2017-08-30 14:50:00,51.39,51.43,51.39,51.41,128077.0,41.3088,41.341,41.3088,41.3249,128077.0
2017-08-30 15:00:00,51.41,51.43,51.34,51.34,287807.0,41.3249,41.341,41.2686,41.2686,287807.0
2017-08-30 15:10:00,51.34,51.35,51.26,51.26,412309.0,41.2686,41.2767,41.2043,41.2043,412309.0
2017-08-30 15:20:00,51.27,51.32,51.26,51.29,503019.0,41.2124,41.2526,41.2043,41.2285,503019.0
2017-08-30 15:30:00,51.29,51.34,51.27,51.29,502479.0,41.2285,41.2686,41.2124,41.2285,502479.0
2017-08-30 15:40:00,51.29,51.36,51.2,51.35,607009.0,41.2285,41.2847,41.1561,41.2767,607009.0
2017-08-30 15:50:00,51.34,51.36,51.29,51.35,936665.0,41.2686,41.2847,41.2285,41.2767,936665.0
2017-08-31 09:30:00,51.0,51.23,50.88,51.16,1581866.0,40.9953,41.1802,40.8989,41.124,1581866.0
2017-08-31 09:40:00,51.15,51.21,51.13,51.17,786564.0,41.1159,41.1641,41.0998,41.132,786564.0
2017-08-31 09:50:00,51.18,51.2,51.04,51.16,539813.0,41.14,41.1561,41.0275,41.124,539813.0
2017-08-31 10:00:00,51.16,51.24,51.15,51.16,499869.0,41.124,41.1883,41.1159,41.124,499869.0
2017-08-31 10:10:00,51.16,51.2,51.09,51.09,414962.0,41.124,41.1561,41.0677,41.0677,414962.0
2017-08-31 10:20:00,51.09,51.14,51.04,51.1,495624.0,41.0677,41.1079,41.0275,41.0757,495624.0
2017-08-31 10:30:00,51.11,51.11,50.95,50.97,605697.0,41.0838,41.0838,40.9552,40.9712,605697.0
2017-08-31 10:40:00,50.97,51.07,50.97,51.06,395445.0,40.9712,41.0516,40.9712,41.0436,395445.0
2017-08-31 10:50:00,51.05,51.06,50.97,51.0,425929.0,41.0355,41.0436,40.9712,40.9953,425929.0
2017-08-31 11:00:00,51.0,51.12,50.95,51.09,457268.0,40.9953,41.0918,40.9552,41.0677,457268.0
2017-08-31 11:10:00,51.1,51.11,51.0,51.02,394565.0,41.0757,41.0838,40.9953,41.0114,394565.0
2017-08-31 11:20:00,51.02,51.03,50.97,51.01,386103.0,41.0114,41.0195,40.9712,41.0034,386103.0
2017-08-31 11:30:00,51.0,51.01,50.91,50.97,444519.0,40.9953,41.0034,40.923,40.9712,444519.0
2017-08-31 11:40:00,50.98,50.99,50.92,50.98,424292.0,40.9793,40.9873,40.931,40.9793,424292.0
2017-08-31 11:50:00,50.96,51.01,50.96,50.97,317637.0,40.9632,41.0034,40.9632,40.9712,317637.0
2017-08-31 12:00:00,50.97,51.0,50.93,50.97,230122.0,40.9712,40.9953,40.9391,40.9712,230122.0
2017-08-31 12:10:00,50.98,50.98,50.92,50.95,256091.0,40.9793,40.9793,40.931,40.9552,256091.0
2017-08-31 12:20:00,50.95,50.98,50.94,50.96,293504.0,40.9552,40.9793,40.9471,40.9632,293504.0
2017-08-31 12:30:00,50.96,51.0,50.94,50.97,229955.0,40.9632,40.9953,40.9471,40.9712,229955.0
2017-08-31 12:40:00,50.98,51.01,50.95,50.97,255264.0,40.9793,41.0034,40.9552,40.9712,255264.0
2017-08-31 12:50:00,50.97,50.99,50.94,50.95,244094.0,40.9712,40.9873,40.9471,40.9552,244094.0
2017-08-31 13:00:00,50.95,50.99,50.94,50.96,251846.0,40.9552,40.9873,40.9471,40.9632,251846.0
2017-08-31 13:10:00,50.97,50.97,50.9,50.95,245170.0,40.9712,40.9712,40.915,40.9552,245170.0
2017-08-31 13:20:00,50.95,50.95,50.9,50.9,480402.0,40.9552,40.9552,40.915,40.915,480402.0
2017-08-31 13:30:00,50.9,50.96,50.88,50.94,437397.0,40.915,40.9632,40.8989,40.9471,437397.0
2017-08-31 13:40:00,50.95,50.95,50.91,50.93,447474.0,40.9552,40.9552,40.923,40.9391,447474.0
2017-08-31 13:50:00,50.94,50.95,50.9,50.93,239710.0,40.9471,40.9552,40.915,40.9391,239710.0
2017-08-31 14:00:00,50.93,50.95,50.89,50.94,311756.0,40.9391,40.9552,40.9069,40.9471,311756.0
2017-08-31 14:10:00,50.93,50.97,50.92,50.92,433094.0,40.9391,40.9712,40.931,40.931,433094.0
2017-08-31 14:20:00,50.92,50.93,50.87,50.91,396684.0,40.931,40.9391,40.8908,40.923,396684.0
2017-08-31 14:30:00,50.92,50.93,50.91,50.91,249140.0,40.931,40.9391,40.923,40.923,249140.0
2017-08-31 14:40:00,50.91,50.93,50.88,50.91,334333.0,40.923,40.9391,40.8989,40.923,334333.0
2017-08-31 14:50:00,50.92,50.96,50.9,50.95,288445.0,40.931,40.9632,40.915,40.9552,288445.0
2017-08-31 15:00:00,50.96,50.96,50.92,50.92,356022.0,40.9632,40.9632,40.931,40.931,356022.0
2017-08-31 15:10:00,50.92,51.01,50.88,51.01,445809.0,40.931,41.0034,40.8989,41.0034,445809.0
2017-08-31 15:20:00,51.01,51.06,50.99,51.04,658280.0,41.0034,41.0436,40.9873,41.0275,658280.0
2017-08-31 15:30:00,51.05,51.12,51.03,51.1,683316.0,41.0355,41.0918,41.0195,41.0757,683316.0
2017-08-31 15:40:00,51.1,51.13,51.04,51.1,940553.0,41.0757,41.0998,41.0275,41.0757,940553.0
2017-08-31 15:50:00,51.1,51.11,51.01,51.07,2518925.0,41.0757,41.0838,41.0034,41.0516,2518925.0
2017-09-01 09:30:00,51.08,51.13,50.94,51.08,866042.0,41.0596,41.0998,40.9471,41.0596,866042.0
2017-09-01 09:40:00,51.08,51.12,51.02,51.07,662456.0,41.0596,41.0918,41.0114,41.0516,662456.0
2017-09-01 09:50:00,51.07,51.16,51.05,51.14,505263.0,41.0516,41.124,41.0355,41.1079,505263.0
2017-09-01 10:00:00,51.15,51.31,51.13,51.3,731608.0,41.1159,41.2445,41.0998,41.2365,731608.0
2017-09-01 10:10:00,51.3,51.49,51.29,51.45,760010.0,41.2365,41.3892,41.2285,41.3571,760010.0
2017-09-01 10:20:00,51.46,51.46,51.37,51.42,462999.0,41.3651,41.3651,41.2928,41.333,462999.0
2017-09-01 10:30:00,51.42,51.46,51.39,51.41,387590.0,41.333,41.3651,41.3088,41.3249,387590.0
2017-09-01 10:40:00,51.41,51.45,51.4,51.41,352601.0,41.3249,41.3571,41.3169,41.3249,352601.0
2017-09-01 10:50:00,51.41,51.44,51.4,51.41,399902.0,41.3249,41.349,41.3169,41.3249,399902.0
2017-09-01 11:00:00,51.41,51.42,51.33,51.37,400306.0,41.3249,41.333,41.2606,41.2928,400306.0
2017-09-01 11:10:00,51.38,51.4,51.32,51.33,398103.0,41.3008,41.3169,41.2526,41.2606,398103.0
2017-09-01 11:20:00,51.33,51.35,51.28,51.28,259798.0,41.2606,41.2767,41.2204,41.2204,259798.0
2017-09-01 11:30:00,51.28,51.29,51.21,51.22,328767.0,41.2204,41.2285,41.1641,41.1722,328767.0
2017-09-01 11:40:00,51.23,51.28,51.21,51.27,287276.0,41.1802,41.2204,41.1641,41.2124,287276.0
2017-09-01 11:50:00,51.27,51.32,51.27,51.3,232659.0,41.2124,41.2526,41.2124,41.2365,232659.0
2017-09-01 12:00:00,51.31,51.31,51.27,51.27,190643.0,41.2445,41.2445,41.2124,41.2124,190643.0
2017-09-01 12:10:00,51.27,51.29,51.25,51.26,202919.0,41.2124,41.2285,41.1963,41.2043,202919.0
2017-09-01 12:20:00,51.26,51.27,51.2,51.21,306380.0,41.2043,41.2124,41.1561,41.1641,306380.0
2017-09-01 12:30:00,51.21,51.21,51.18,51.21,187002.0,41.1641,41.1641,41.14,41.1641,187002.0
2017-09-01 12:40:00,51.21,51.23,51.18,51.22,291262.0,41.1641,41.1802,41.14,41.1722,291262.0
2017-09-01 12:50:00,51.23,51.34,51.22,51.33,271033.0,41.1802,41.2686,41.1722,41.2606,271033.0
2017-09-01 13:00:00,51.34,51.36,51.3,51.32,224061.0,41.2686,41.2847,41.2365,41.2526,224061.0
2017-09-01 13:10:00,51.31,51.4,51.31,51.39,191542.0,41.2445,41.3169,41.2445,41.3088,191542.0
2017-09-01 13:20:00,51.39,51.4,51.29,51.32,710416.0,41.3088,41.3169,41.2285,41.2526,710416.0
2017-09-01 13:30:00,51.32,51.32,51.26,51.28,262562.0,41.2526,41.2526,41.2043,41.2204,262562.0
2017-09-01 13:40:00,51.28,51.28,51.26,51.27,155357.0,41.2204,41.2204,41.2043,41.2124,155357.0
2017-09-01 13:50:00,51.27,51.27,51.21,51.22,335879.0,41.2124,41.2124,41.1641,41.1722,335879.0
2017-09-01 14:00:00,51.21,51.22,51.17,51.18,243009.0,41.1641,41.1722,41.132,41.14,243009.0
2017-09-01 14:10:00,51.19,51.22,51.18,51.2,206342.0,41.1481,41.1722,41.14,41.1561,206342.0
2017-09-01 14:20:00,51.2,51.22,51.18,51.18,218595.0,41.1561,41.1722,41.14,41.14,218595.0
2017-09-01 14:30:00,51.18,51.21,51.17,51.19,284425.0,41.14,41.1641,41.132,41.1481,284425.0
2017-09-01 14:40:00,51.19,51.21,51.18,51.19,166259.0,41.1481,41.1641,41.14,41.1481,166259.0
2017-09-01 14:50:00,51.19,51.19,51.14,51.19,186160.0,41.1481,41.1481,41.1079,41.1481,186160.0
2017-09-01 15:00:00,51.18,51.19,51.15,51.18,94701.0,41.14,41.1481,41.1159,41.14,94701.0
2017-09-01 15:10:00,51.18,51.19,51.12,51.12,182659.0,41.14,41.1481,41.0918,41.0918,182659.0
2017-09-01 15:20:00,51.12,51.13,51.08,51.1,296024.0,41.0918,41.0998,41.0596,41.0757,296024.0
2017-09-01 15:30:00,51.1,51.11,51.05,51.05,207971.0,41.0757,41.0838,41.0355,41.0355,207971.0
2017-09-01 15:40:00,51.05,51.06,51.0,51.02,635479.0,41.0355,41.0436,40.9953,41.0114,635479.0
2017-09-01 15:50:00,51.02,51.05,50.97,50.98,1162338.0,41.0114,41.0355,40.9712,40.9793,1162338.0
2017-09-05 09:30:00,50.63,50.67,50.36,50.41,1352116.0,40.6979,40.7301,40.4809,40.5211,1352116.0
2017-09-05 09:40:00,50.41,50.42,50.26,50.27,649792.0,40.5211,40.5291,40.4005,40.4085,649792.0
2017-09-05 09:50:00,50.27,50.37,50.24,50.37,592320.0,40.4085,40.4889,40.3844,40.4889,592320.0
2017-09-05 10:00:00,50.36,50.41,50.32,50.39,747748.0,40.4809,40.5211,40.4487,40.505,747748.0
2017-09-05 10:10:00,50.39,50.41,50.36,50.39,558978.0,40.505,40.5211,40.4809,40.505,558978.0
2017-09-05 10:20:00,50.4,50.43,50.32,50.34,599044.0,40.513,40.5372,40.4487,40.4648,599044.0
2017-09-05 10:30:00,50.33,50.4,50.32,50.36,477227.0,40.4568,40.513,40.4487,40.4809,477227.0
2017-09-05 10:40:00,50.36,50.37,50.29,50.36,760976.0,40.4809,40.4889,40.4246,40.4809,760976.0
2017-09-05 10:50:00,50.35,50.36,50.21,50.27,712248.0,40.4729,40.4809,40.3603,40.4085,712248.0
2017-09-05 11:00:00,50.27,50.32,50.22,50.27,706114.0,40.4085,40.4487,40.3684,40.4085,706114.0
2017-09-05 11:10:00,50.28,50.28,50.2,50.21,485086.0,40.4166,40.4166,40.3523,40.3603,485086.0
2017-09-05 11:20:00,50.21,50.25,50.18,50.19,593582.0,40.3603,40.3925,40.3362,40.3442,593582.0
2017-09-05 11:30:00,50.19,50.29,50.19,50.28,389347.0,40.3442,40.4246,40.3442,40.4166,389347.0
2017-09-05 11:40:00,50.29,50.34,50.28,50.32,386953.0,40.4246,40.4648,40.4166,40.4487,386953.0
2017-09-05 11:50:00,50.32,50.39,50.32,50.39,360563.0,40.4487,40.505,40.4487,40.505,360563.0
2017-09-05 12:00:00,50.38,50.39,50.05,50.05,618838.0,40.497,40.505,40.2317,40.2317,618838.0
2017-09-05 12:10:00,50.05,50.11,50.01,50.09,578647.0,40.2317,40.2799,40.1996,40.2639,578647.0
2017-09-05 12:20:00,50.09,50.11,49.97,50.01,645412.0,40.2639,40.2799,40.1674,40.1996,645412.0
2017-09-05 12:30:00,50.0,50.03,49.97,50.0,611270.0,40.1915,40.2156,40.1674,40.1915,611270.0
2017-09-05 12:40:00,49.99,50.03,49.95,49.99,496585.0,40.1835,40.2156,40.1513,40.1835,496585.0
2017-09-05 12:50:00,49.99,50.03,49.93,49.98,339007.0,40.1835,40.2156,40.1352,40.1754,339007.0
2017-09-05 13:00:00,49.98,49.99,49.77,49.77,608839.0,40.1754,40.1835,40.0066,40.0066,608839.0
2017-09-05 13:10:00,49.77,49.91,49.76,49.91,620702.0,40.0066,40.1192,39.9986,40.1192,620702.0
2017-09-05 13:20:00,49.9,49.95,49.85,49.88,465635.0,40.1111,40.1513,40.0709,40.0951,465635.0
2017-09-05 13:30:00,49.89,49.96,49.8,49.93,452795.0,40.1031,40.1594,40.0307,40.1352,452795.0
2017-09-05 13:40:00,49.92,49.95,49.9,49.91,291327.0,40.1272,40.1513,40.1111,40.1192,291327.0
2017-09-05 13:50:00,49.91,50.0,49.9,49.99,345350.0,40.1192,40.1915,40.1111,40.1835,345350.0
2017-09-05 14:00:00,49.99,50.05,49.96,50.02,333797.0,40.1835,40.2317,40.1594,40.2076,333797.0
2017-09-05 14:10:00,50.03,50.05,49.96,50.0,329913.0,40.2156,40.2317,40.1594,40.1915,329913.0
2017-09-05 14:20:00,50.01,50.09,49.99,50.08,575338.0,40.1996,40.2639,40.1835,40.2558,575338.0
2017-09-05 14:30:00,50.09,50.12,50.06,50.08,414404.0,40.2639,40.288,40.2397,40.2558,414404.0
2017-09-05 14:40:00,50.08,50.08,49.98,50.0,527597.0,40.2558,40.2558,40.1754,40.1915,527597.0
2017-09-05 14:50:00,50.0,50.01,49.94,49.95,553455.0,40.1915,40.1996,40.1433,40.1513,553455.0
2017-09-05 15:00:00,49.95,49.98,49.9,49.98,744675.0,40.1513,40.1754,40.1111,40.1754,744675.0
2017-09-05 15:10:00,49.98,50.03,49.95,49.96,462452.0,40.1754,40.2156,40.1513,40.1594,462452.0
2017-09-05 15:20:00,49.95,50.05,49.95,50.05,646634.0,40.1513,40.2317,40.1513,40.2317,646634.0
2017-09-05 15:30:00,50.05,50.12,50.01,50.02,820341.0,40.2317,40.288,40.1996,40.2076,820341.0
2017-09-05 15:40:00,50.01,50.03,49.96,50.02,1046930.0,40.1996,40.2156,40.1594,40.2076,1046930.0
2017-09-05 15:50:00,50.02,50.1,49.96,50.08,3161921.0,40.2076,40.2719,40.1594,40.2558,3161921.0
2017-09-06 09:30:00,50.25,50.27,50.07,50.16,1471374.0,40.3925,40.4085,40.2478,40.3201,1471374.0
2017-09-06 09:40:00,50.16,50.16,50.01,50.01,1018737.0,40.3201,40.3201,40.1996,40.1996,1018737.0
2017-09-06 09:50:00,50.02,50.03,49.92,50.0,1018768.0,40.2076,40.2156,40.1272,40.1915,1018768.0
2017-09-06 10:00:00,50.0,50.06,49.98,50.0,519303.0,40.1915,40.2397,40.1754,40.1915,519303.0
2017-09-06 10:10:00,50.0,50.07,49.95,49.97,489955.0,40.1915,40.2478,40.1513,40.1674,489955.0
2017-09-06 10:20:00,49.97,50.07,49.96,50.03,479321.0,40.1674,40.2478,40.1594,40.2156,479321.0
2017-09-06 10:30:00,50.03,50.07,50.0,50.03,391570.0,40.2156,40.2478,40.1915,40.2156,391570.0
2017-09-06 10:40:00,50.03,50.05,49.9,50.01,648575.0,40.2156,40.2317,40.1111,40.1996,648575.0
2017-09-06 10:50:00,50.0,50.01,49.86,49.88,549572.0,40.1915,40.1996,40.079,40.0951,549572.0
2017-09-06 11:00:00,49.88,49.96,49.88,49.93,470947.0,40.0951,40.1594,40.0951,40.1352,470947.0
2017-09-06 11:10:00,49.93,49.93,49.86,49.9,500975.0,40.1352,40.1352,40.079,40.1111,500975.0
2017-09-06 11:20:00,49.9,49.97,49.89,49.91,262006.0,40.1111,40.1674,40.1031,40.1192,262006.0
2017-09-06 11:30:00,49.91,49.94,49.86,49.88,344086.0,40.1192,40.1433,40.079,40.0951,344086.0
2017-09-06 11:40:00,49.88,49.91,49.68,49.72,678552.0,40.0951,40.1192,39.9343,39.9664,678552.0
2017-09-06 11:50:00,49.72,49.75,49.66,49.72,288559.0,39.9664,39.9906,39.9182,39.9664,288559.0
2017-09-06 12:00:00,49.71,49.72,49.6,49.63,613345.0,39.9584,39.9664,39.87,39.8941,613345.0
2017-09-06 12:10:00,49.63,49.65,49.56,49.64,582574.0,39.8941,39.9102,39.8378,39.9021,582574.0
2017-09-06 12:20:00,49.65,49.68,49.61,49.68,386202.0,39.9102,39.9343,39.878,39.9343,386202.0
2017-09-06 12:30:00,49.68,49.72,49.64,49.72,346141.0,39.9343,39.9664,39.9021,39.9664,346141.0
2017-09-06 12:40:00,49.72,49.78,49.7,49.76,211413.0,39.9664,40.0147,39.9504,39.9986,211413.0
2017-09-06 12:50:00,49.76,49.95,49.74,49.95,403698.0,39.9986,40.1513,39.9825,40.1513,403698.0
2017-09-06 13:00:00,49.95,50.05,49.94,50.05,539504.0,40.1513,40.2317,40.1433,40.2317,539504.0
2017-09-06 13:10:00,50.05,50.08,50.0,50.03,350038.0,40.2317,40.2558,40.1915,40.2156,350038.0
2017-09-06 13:20:00,50.03,50.05,49.99,50.02,342916.0,40.2156,40.2317,40.1835,40.2076,342916.0
2017-09-06 13:30:00,50.02,50.08,50.01,50.07,251008.0,40.2076,40.2558,40.1996,40.2478,251008.0
2017-09-06 13:40:00,50.07,50.11,50.05,50.1,399249.0,40.2478,40.2799,40.2317,40.2719,399249.0
2017-09-06 13:50:00,50.11,50.11,50.02,50.03,240729.0,40.2799,40.2799,40.2076,40.2156,240729.0
2017-09-06 14:00:00,50.03,50.09,49.99,50.06,513185.0,40.2156,40.2639,40.1835,40.2397,513185.0
2017-09-06 14:10:00,50.05,50.12,50.03,50.06,221964.0,40.2317,40.288,40.2156,40.2397,221964.0
2017-09-06 14:20:00,50.05,50.1,50.0,50.0,396281.0,40.2317,40.2719,40.1915,40.1915,396281.0
2017-09-06 14:30:00,50.0,50.03,49.94,49.95,386679.0,40.1915,40.2156,40.1433,40.1513,386679.0
2017-09-06 14:40:00,49.95,49.96,49.89,49.89,323230.0,40.1513,40.1594,40.1031,40.1031,323230.0
2017-09-06 14:50:00,49.89,49.9,49.81,49.82,567501.0,40.1031,40.1111,40.0388,40.0468,567501.0
2017-09-06 15:00:00,49.82,49.85,49.79,49.84,698585.0,40.0468,40.0709,40.0227,40.0629,698585.0
2017-09-06 15:10:00,49.83,49.86,49.83,49.86,716586.0,40.0549,40.079,40.0549,40.079,716586.0
2017-09-06 15:20:00,49.86,49.95,49.85,49.92,616940.0,40.079,40.1513,40.0709,40.1272,616940.0
2017-09-06 15:30:00,49.92,49.93,49.84,49.87,684993.0,40.1272,40.1352,40.0629,40.087,684993.0
2017-09-06 15:40:00,49.87,49.89,49.8,49.84,564983.0,40.087,40.1031,40.0307,40.0629,564983.0
2017-09-06 15:50:00,49.84,49.92,49.78,49.88,2171268.0,40.0629,40.1272,40.0147,40.0951,2171268.0
2017-09-07 09:30:00,49.94,49.94,49.81,49.86,593520.0,40.1433,40.1433,40.0388,40.079,593520.0
2017-09-07 09:40:00,49.87,49.94,49.8,49.91,503174.0,40.087,40.1433,40.0307,40.1192,503174.0
2017-09-07 09:50:00,49.91,49.91,49.78,49.79,445775.0,40.1192,40.1192,40.0147,40.0227,445775.0
2017-09-07 10:00:00,49.79,49.79,49.52,49.58,902268.0,40.0227,40.0227,39.8057,39.8539,902268.0
2017-09-07 10:10:00,49.59,49.63,49.56,49.59,834821.0,39.8619,39.8941,39.8378,39.8619,834821.0
2017-09-07 10:20:00,49.59,49.6,49.39,49.43,593875.0,39.8619,39.87,39.7012,39.7333,593875.0
2017-09-07 10:30:00,49.42,49.5,49.4,49.41,516369.0,39.7253,39.7896,39.7092,39.7173,516369.0
2017-09-07 10:40:00,49.42,49.6,49.41,49.58,382317.0,39.7253,39.87,39.7173,39.8539,382317.0
2017-09-07 10:50:00,49.58,49.65,49.55,49.56,448476.0,39.8539,39.9102,39.8298,39.8378,448476.0
2017-09-07 11:00:00,49.56,49.66,49.55,49.58,591017.0,39.8378,39.9182,39.8298,39.8539,591017.0
2017-09-07 11:10:00,49.58,49.62,49.43,49.44,546229.0,39.8539,39.8861,39.7333,39.7414,546229.0
2017-09-07 11:20:00,49.43,49.45,49.35,49.37,713776.0,39.7333,39.7494,39.669,39.6851,713776.0
2017-09-07 11:30:00,49.36,49.41,49.32,49.38,683825.0,39.6771,39.7173,39.6449,39.6931,683825.0
2017-09-07 11:40:00,49.38,49.42,49.34,49.36,442866.0,39.6931,39.7253,39.661,39.6771,442866.0
2017-09-07 11:50:00,49.34,49.39,49.27,49.37,391575.0,39.661,39.7012,39.6047,39.6851,391575.0
2017-09-07 12:00:00,49.37,49.46,49.36,49.44,345676.0,39.6851,39.7574,39.6771,39.7414,345676.0
2017-09-07 12:10:00,49.45,49.47,49.38,49.42,258878.0,39.7494,39.7655,39.6931,39.7253,258878.0
2017-09-07 12:20:00,49.42,49.45,49.38,49.42,245653.0,39.7253,39.7494,39.6931,39.7253,245653.0
2017-09-07 12:30:00,49.41,49.46,49.35,49.39,447724.0,39.7173,39.7574,39.669,39.7012,447724.0
2017-09-07 12:40:00,49.39,49.5,49.38,49.43,387374.0,39.7012,39.7896,39.6931,39.7333,387374.0
2017-09-07 12:50:00,49.43,49.48,49.39,49.45,349746.0,39.7333,39.7735,39.7012,39.7494,349746.0
2017-09-07 13:00:00,49.45,49.47,49.41,49.44,180484.0,39.7494,39.7655,39.7173,39.7414,180484.0
2017-09-07 13:10:00,49.44,49.46,49.4,49.43,650787.0,39.7414,39.7574,39.7092,39.7333,650787.0
2017-09-07 13:20:00,49.42,49.43,49.37,49.4,315532.0,39.7253,39.7333,39.6851,39.7092,315532.0
2017-09-07 13:30:00,49.39,49.4,49.35,49.39,163215.0,39.7012,39.7092,39.669,39.7012,163215.0
2017-09-07 13:40:00,49.39,49.42,49.35,49.37,357773.0,39.7012,39.7253,39.669,39.6851,357773.0
2017-09-07 13:50:00,49.37,49.38,49.29,49.37,241159.0,39.6851,39.6931,39.6208,39.6851,241159.0
2017-09-07 14:00:00,49.37,49.38,49.3,49.32,389195.0,39.6851,39.6931,39.6288,39.6449,389195.0
2017-09-07 14:10:00,49.32,49.38,49.31,49.38,367466.0,39.6449,39.6931,39.6369,39.6931,367466.0
2017-09-07 14:20:00,49.38,49.41,49.33,49.34,260140.0,39.6931,39.7173,39.6529,39.661,260140.0
2017-09-07 14:30:00,49.34,49.37,49.33,49.36,269564.0,39.661,39.6851,39.6529,39.6771,269564.0
2017-09-07 14:40:00,49.36,49.39,49.35,49.39,189740.0,39.6771,39.7012,39.669,39.7012,189740.0
2017-09-07 14:50:00,49.38,49.45,49.37,49.45,195055.0,39.6931,39.7494,39.6851,39.7494,195055.0
2017-09-07 15:00:00,49.46,49.47,49.42,49.43,261557.0,39.7574,39.7655,39.7253,39.7333,261557.0
2017-09-07 15:10:00,49.44,49.47,49.43,49.46,268427.0,39.7414,39.7655,39.7333,39.7574,268427.0
2017-09-07 15:20:00,49.45,49.47,49.42,49.45,506318.0,39.7494,39.7655,39.7253,39.7494,506318.0
2017-09-07 15:30:00,49.46,49.48,49.44,49.48,425768.0,39.7574,39.7735,39.7414,39.7735,425768.0
2017-09-07 15:40:00,49.48,49.68,49.46,49.67,1728129.0,39.7735,39.9343,39.7574,39.9262,1728129.0
2017-09-07 15:50:00,49.67,49.78,49.6,49.68,2899004.0,39.9262,40.0147,39.87,39.9343,2899004.0
2017-09-08 09:30:00,49.61,49.92,49.47,49.91,1591291.0,39.878,40.1272,39.7655,40.1192,1591291.0
2017-09-08 09:40:00,49.91,49.98,49.76,49.93,788075.0,40.1192,40.1754,39.9986,40.1352,788075.0
2017-09-08 09:50:00,49.93,49.98,49.82,49.83,328480.0,40.1352,40.1754,40.0468,40.0549,328480.0
2017-09-08 10:00:00,49.84,49.98,49.83,49.89,346739.0,40.0629,40.1754,40.0549,40.1031,346739.0
2017-09-08 10:10:00,49.89,49.94,49.84,49.88,323829.0,40.1031,40.1433,40.0629,40.0951,323829.0
2017-09-08 10:20:00,49.88,49.91,49.8,49.81,371587.0,40.0951,40.1192,40.0307,40.0388,371587.0
2017-09-08 10:30:00,49.82,49.84,49.71,49.74,418460.0,40.0468,40.0629,39.9584,39.9825,418460.0
2017-09-08 10:40:00,49.74,49.84,49.73,49.73,700544.0,39.9825,40.0629,39.9745,39.9745,700544.0
2017-09-08 10:50:00,49.73,49.76,49.67,49.76,476781.0,39.9745,39.9986,39.9262,39.9986,476781.0
2017-09-08 11:00:00,49.76,49.84,49.72,49.75,748641.0,39.9986,40.0629,39.9664,39.9906,748641.0
2017-09-08 11:10:00,49.74,49.74,49.55,49.58,461728.0,39.9825,39.9825,39.8298,39.8539,461728.0
2017-09-08 11:20:00,49.58,49.67,49.57,49.66,295993.0,39.8539,39.9262,39.8459,39.9182,295993.0
2017-09-08 11:30:00,49.66,49.7,49.64,49.69,339157.0,39.9182,39.9504,39.9021,39.9423,339157.0
2017-09-08 11:40:00,49.69,49.7,49.66,49.7,151847.0,39.9423,39.9504,39.9182,39.9504,151847.0
2017-09-08 11:50:00,49.69,49.71,49.65,49.65,232835.0,39.9423,39.9584,39.9102,39.9102,232835.0
2017-09-08 12:00:00,49.66,49.69,49.65,49.66,335901.0,39.9182,39.9423,39.9102,39.9182,335901.0
2017-09-08 12:10:00,49.66,49.67,49.62,49.63,581721.0,39.9182,39.9262,39.8861,39.8941,581721.0
2017-09-08 12:20:00,49.62,49.66,49.61,49.64,199582.0,39.8861,39.9182,39.878,39.9021,199582.0
2017-09-08 12:30:00,49.65,49.65,49.61,49.62,78420.0,39.9102,39.9102,39.878,39.8861,78420.0
2017-09-08 12:40:00,49.63,49.63,49.58,49.59,143086.0,39.8941,39.8941,39.8539,39.8619,143086.0
2017-09-08 12:50:00,49.58,49.59,49.54,49.54,228227.0,39.8539,39.8619,39.8217,39.8217,228227.0
2017-09-08 13:00:00,49.55,49.56,49.5,49.51,218778.0,39.8298,39.8378,39.7896,39.7976,218778.0
2017-09-08 13:10:00,49.51,49.54,49.5,49.53,131452.0,39.7976,39.8217,39.7896,39.8137,131452.0
2017-09-08 13:20:00,49.52,49.53,49.43,49.48,234145.0,39.8057,39.8137,39.7333,39.7735,234145.0
2017-09-08 13:30:00,49.48,49.53,49.45,49.53,447843.0,39.7735,39.8137,39.7494,39.8137,447843.0
2017-09-08 13:40:00,49.53,49.58,49.53,49.55,258613.0,39.8137,39.8539,39.8137,39.8298,258613.0
2017-09-08 13:50:00,49.55,49.56,49.51,49.53,329363.0,39.8298,39.8378,39.7976,39.8137,329363.0
2017-09-08 14:00:00,49.53,49.54,49.51,49.54,177826.0,39.8137,39.8217,39.7976,39.8217,177826.0
2017-09-08 14:10:00,49.53,49.64,49.53,49.61,237101.0,39.8137,39.9021,39.8137,39.878,237101.0
2017-09-08 14:20:00,49.6,49.64,49.55,49.62,459163.0,39.87,39.9021,39.8298,39.8861,459163.0
2017-09-08 14:30:00,49.62,49.65,49.6,49.61,423315.0,39.8861,39.9102,39.87,39.878,423315.0
2017-09-08 14:40:00,49.6,49.63,49.56,49.58,270756.0,39.87,39.8941,39.8378,39.8539,270756.0
2017-09-08 14:50:00,49.58,49.63,49.56,49.59,218156.0,39.8539,39.8941,39.8378,39.8619,218156.0
2017-09-08 15:00:00,49.59,49.61,49.58,49.61,170859.0,39.8619,39.878,39.8539,39.878,170859.0
2017-09-08 15:10:00,49.61,49.63,49.55,49.58,229391.0,39.878,39.8941,39.8298,39.8539,229391.0
2017-09-08 15:20:00,49.58,49.59,49.52,49.55,259730.0,39.8539,39.8619,39.8057,39.8298,259730.0
2017-09-08 15:30:00,49.55,49.56,49.51,49.53,550836.0,39.8298,39.8378,39.7976,39.8137,550836.0
2017-09-08 15:40:00,49.53,49.57,49.5,49.57,859927.0,39.8137,39.8459,39.7896,39.8459,859927.0
2017-09-08 15:50:00,49.56,49.63,49.53,49.61,1624057.0,39.8378,39.8941,39.8137,39.878,1624057.0
2017-09-11 09:30:00,50.0,50.15,49.97,50.0,982862.0,40.1915,40.3121,40.1674,40.1915,982862.0
2017-09-11 09:40:00,49.99,50.04,49.94,49.98,308655.0,40.1835,40.2237,40.1433,40.1754,308655.0
2017-09-11 09:50:00,49.97,50.14,49.96,50.11,348774.0,40.1674,40.304,40.1594,40.2799,348774.0
2017-09-11 10:00:00,50.11,50.3,50.09,50.26,409486.0,40.2799,40.4327,40.2639,40.4005,409486.0
2017-09-11 10:10:00,50.27,50.41,50.26,50.36,535441.0,40.4085,40.5211,40.4005,40.4809,535441.0
2017-09-11 10:20:00,50.35,50.36,50.24,50.34,364006.0,40.4729,40.4809,40.3844,40.4648,364006.0
2017-09-11 10:30:00,50.34,50.46,50.32,50.32,384039.0,40.4648,40.5613,40.4487,40.4487,384039.0
2017-09-11 10:40:00,50.32,50.36,50.32,50.32,213042.0,40.4487,40.4809,40.4487,40.4487,213042.0
2017-09-11 10:50:00,50.32,50.37,50.31,50.37,216718.0,40.4487,40.4889,40.4407,40.4889,216718.0
2017-09-11 11:00:00,50.37,50.4,50.34,50.4,287672.0,40.4889,40.513,40.4648,40.513,287672.0
2017-09-11 11:10:00,50.39,50.54,50.39,50.51,273060.0,40.505,40.6256,40.505,40.6015,273060.0
2017-09-11 11:20:00,50.52,50.63,50.5,50.58,350714.0,40.6095,40.6979,40.5934,40.6577,350714.0
2017-09-11 11:30:00,50.58,50.65,50.56,50.62,239170.0,40.6577,40.714,40.6417,40.6899,239170.0
2017-09-11 11:40:00,50.62,50.67,50.6,50.64,191035.0,40.6899,40.7301,40.6738,40.706,191035.0
2017-09-11 11:50:00,50.65,50.73,50.65,50.66,206977.0,40.714,40.7783,40.714,40.722,206977.0
2017-09-11 12:00:00,50.66,50.67,50.54,50.55,279703.0,40.722,40.7301,40.6256,40.6336,279703.0
2017-09-11 12:10:00,50.56,50.65,50.55,50.64,328401.0,40.6417,40.714,40.6336,40.706,328401.0
2017-09-11 12:20:00,50.64,50.74,50.58,50.73,255119.0,40.706,40.7863,40.6577,40.7783,255119.0
2017-09-11 12:30:00,50.73,50.79,50.71,50.72,258771.0,40.7783,40.8265,40.7622,40.7703,258771.0
2017-09-11 12:40:00,50.73,50.78,50.64,50.64,185905.0,40.7783,40.8185,40.706,40.706,185905.0
2017-09-11 12:50:00,50.65,50.66,50.59,50.62,229001.0,40.714,40.722,40.6658,40.6899,229001.0
2017-09-11 13:00:00,50.62,50.65,50.59,50.6,182042.0,40.6899,40.714,40.6658,40.6738,182042.0
2017-09-11 13:10:00,50.6,50.67,50.59,50.65,214516.0,40.6738,40.7301,40.6658,40.714,214516.0
2017-09-11 13:20:00,50.65,50.65,50.56,50.57,199304.0,40.714,40.714,40.6417,40.6497,199304.0
2017-09-11 13:30:00,50.57,50.61,50.52,50.53,198502.0,40.6497,40.6818,40.6095,40.6175,198502.0
2017-09-11 13:40:00,50.53,50.58,50.52,50.56,131715.0,40.6175,40.6577,40.6095,40.6417,131715.0
2017-09-11 13:50:00,50.57,50.61,50.56,50.6,215969.0,40.6497,40.6818,40.6417,40.6738,215969.0
2017-09-11 14:00:00,50.6,50.61,50.52,50.53,270668.0,40.6738,40.6818,40.6095,40.6175,270668.0
2017-09-11 14:10:00,50.53,50.61,50.52,50.59,491342.0,40.6175,40.6818,40.6095,40.6658,491342.0
2017-09-11 14:20:00,50.59,50.6,50.53,50.56,320055.0,40.6658,40.6738,40.6175,40.6417,320055.0
2017-09-11 14:30:00,50.55,50.59,50.55,50.58,222688.0,40.6336,40.6658,40.6336,40.6577,222688.0
2017-09-11 14:40:00,50.58,50.68,50.57,50.68,343515.0,40.6577,40.7381,40.6497,40.7381,343515.0
2017-09-11 14:50:00,50.68,50.75,50.65,50.66,355870.0,40.7381,40.7944,40.714,40.722,355870.0
2017-09-11 15:00:00,50.66,50.74,50.65,50.71,296528.0,40.722,40.7863,40.714,40.7622,296528.0
2017-09-11 15:10:00,50.7,50.79,50.69,50.77,451670.0,40.7542,40.8265,40.7462,40.8105,451670.0
2017-09-11 15:20:00,50.77,50.8,50.74,50.78,581251.0,40.8105,40.8346,40.7863,40.8185,581251.0
2017-09-11 15:30:00,50.78,50.79,50.73,50.75,772501.0,40.8185,40.8265,40.7783,40.7944,772501.0
2017-09-11 15:40:00,50.75,50.77,50.63,50.63,882204.0,40.7944,40.8105,40.6979,40.6979,882204.0
2017-09-11 15:50:00,50.63,50.69,50.55,50.66,1974333.0,40.6979,40.7462,40.6336,40.722,1974333.0
2017-09-12 09:30:00,50.85,51.34,50.84,51.31,1496983.0,40.8748,41.2686,40.8667,41.2445,1496983.0
2017-09-12 09:40:00,51.3,51.39,51.21,51.34,518659.0,41.2365,41.3088,41.1641,41.2686,518659.0
2017-09-12 09:50:00,51.34,51.37,51.14,51.24,439799.0,41.2686,41.2928,41.1079,41.1883,439799.0
2017-09-12 10:00:00,51.23,51.32,51.22,51.32,316027.0,41.1802,41.2526,41.1722,41.2526,316027.0
2017-09-12 10:10:00,51.32,51.33,51.2,51.27,262666.0,41.2526,41.2606,41.1561,41.2124,262666.0
2017-09-12 10:20:00,51.26,51.31,51.17,51.24,333834.0,41.2043,41.2445,41.132,41.1883,333834.0
2017-09-12 10:30:00,51.24,51.32,51.23,51.3,297660.0,41.1883,41.2526,41.1802,41.2365,297660.0
2017-09-12 10:40:00,51.29,51.33,51.26,51.31,267783.0,41.2285,41.2606,41.2043,41.2445,267783.0
2017-09-12 10:50:00,51.31,51.45,51.3,51.38,670507.0,41.2445,41.3571,41.2365,41.3008,670507.0
2017-09-12 11:00:00,51.37,51.41,51.35,51.37,344102.0,41.2928,41.3249,41.2767,41.2928,344102.0
2017-09-12 11:10:00,51.37,51.45,51.35,51.36,620113.0,41.2928,41.3571,41.2767,41.2847,620113.0
2017-09-12 11:20:00,51.36,51.42,51.35,51.37,474206.0,41.2847,41.333,41.2767,41.2928,474206.0
2017-09-12 11:30:00,51.37,51.49,51.36,51.49,262633.0,41.2928,41.3892,41.2847,41.3892,262633.0
2017-09-12 11:40:00,51.49,51.58,51.48,51.53,340796.0,41.3892,41.4616,41.3812,41.4214,340796.0
2017-09-12 11:50:00,51.53,51.59,51.52,51.56,266502.0,41.4214,41.4696,41.4133,41.4455,266502.0
2017-09-12 12:00:00,51.55,51.58,51.53,51.58,230954.0,41.4374,41.4616,41.4214,41.4616,230954.0
2017-09-12 12:10:00,51.58,51.67,51.56,51.6,287124.0,41.4616,41.5339,41.4455,41.4776,287124.0
2017-09-12 12:20:00,51.6,51.6,51.47,51.48,303843.0,41.4776,41.4776,41.3731,41.3812,303843.0
2017-09-12 12:30:00,51.48,51.54,51.48,51.53,218798.0,41.3812,41.4294,41.3812,41.4214,218798.0
2017-09-12 12:40:00,51.53,51.62,51.53,51.62,293460.0,41.4214,41.4937,41.4214,41.4937,293460.0
2017-09-12 12:50:00,51.61,51.64,51.57,51.62,211730.0,41.4857,41.5098,41.4535,41.4937,211730.0
2017-09-12 13:00:00,51.62,51.67,51.58,51.61,213936.0,41.4937,41.5339,41.4616,41.4857,213936.0
2017-09-12 13:10:00,51.62,51.68,51.61,51.63,246538.0,41.4937,41.5419,41.4857,41.5018,246538.0
2017-09-12 13:20:00,51.62,51.7,51.61,51.68,241654.0,41.4937,41.558,41.4857,41.5419,241654.0
2017-09-12 13:30:00,51.67,51.7,51.65,51.66,160275.0,41.5339,41.558,41.5178,41.5259,160275.0
2017-09-12 13:40:00,51.67,51.68,51.63,51.65,160873.0,41.5339,41.5419,41.5018,41.5178,160873.0
2017-09-12 13:50:00,51.65,51.66,51.62,51.62,152428.0,41.5178,41.5259,41.4937,41.4937,152428.0
2017-09-12 14:00:00,51.62,51.63,51.6,51.61,203363.0,41.4937,41.5018,41.4776,41.4857,203363.0
2017-09-12 14:10:00,51.6,51.63,51.52,51.62,448959.0,41.4776,41.5018,41.4133,41.4937,448959.0
2017-09-12 14:20:00,51.63,51.64,51.56,51.59,280763.0,41.5018,41.5098,41.4455,41.4696,280763.0
2017-09-12 14:30:00,51.6,51.65,51.57,51.64,185531.0,41.4776,41.5178,41.4535,41.5098,185531.0
2017-09-12 14:40:00,51.64,51.7,51.63,51.69,366214.0,41.5098,41.558,41.5018,41.55,366214.0
2017-09-12 14:50:00,51.69,51.7,51.65,51.7,166717.0,41.55,41.558,41.5178,41.558,166717.0
2017-09-12 15:00:00,51.71,51.73,51.66,51.68,328966.0,41.5661,41.5821,41.5259,41.5419,328966.0
2017-09-12 15:10:00,51.68,51.7,51.63,51.64,359245.0,41.5419,41.558,41.5018,41.5098,359245.0
2017-09-12 15:20:00,51.64,51.65,51.59,51.62,334989.0,41.5098,41.5178,41.4696,41.4937,334989.0
2017-09-12 15:30:00,51.63,51.65,51.6,51.63,429529.0,41.5018,41.5178,41.4776,41.5018,429529.0
2017-09-12 15:40:00,51.63,51.64,51.59,51.61,484823.0,41.5018,41.5098,41.4696,41.4857,484823.0
2017-09-12 15:50:00,51.61,51.62,51.54,51.58,1404142.0,41.4857,41.4937,41.4294,41.4616,1404142.0
2017-09-13 09:30:00,51.39,51.41,51.18,51.3,821353.0,41.3088,41.3249,41.14,41.2365,821353.0
2017-09-13 09:40:00,51.3,51.42,51.27,51.39,288405.0,41.2365,41.333,41.2124,41.3088,288405.0
2017-09-13 09:50:00,51.39,51.41,51.22,51.25,436575.0,41.3088,41.3249,41.1722,41.1963,436575.0
2017-09-13 10:00:00,51.25,51.35,51.18,51.31,501634.0,41.1963,41.2767,41.14,41.2445,501634.0
2017-09-13 10:10:00,51.3,51.34,51.27,51.33,227465.0,41.2365,41.2686,41.2124,41.2606,227465.0
2017-09-13 10:20:00,51.33,51.4,51.32,51.34,288170.0,41.2606,41.3169,41.2526,41.2686,288170.0
2017-09-13 10:30:00,51.34,51.42,51.33,51.41,429760.0,41.2686,41.333,41.2606,41.3249,429760.0
2017-09-13 10:40:00,51.41,51.41,51.35,51.38,259788.0,41.3249,41.3249,41.2767,41.3008,259788.0
2017-09-13 10:50:00,51.38,51.5,51.37,51.48,275006.0,41.3008,41.3973,41.2928,41.3812,275006.0
2017-09-13 11:00:00,51.48,51.51,51.42,51.43,337697.0,41.3812,41.4053,41.333,41.341,337697.0
2017-09-13 11:10:00,51.44,51.47,51.43,51.47,204441.0,41.349,41.3731,41.341,41.3731,204441.0
2017-09-13 11:20:00,51.48,51.49,51.42,51.44,198923.0,41.3812,41.3892,41.333,41.349,198923.0
2017-09-13 11:30:00,51.45,51.47,51.31,51.34,295955.0,41.3571,41.3731,41.2445,41.2686,295955.0
2017-09-13 11:40:00,51.34,51.42,51.32,51.38,211867.0,41.2686,41.333,41.2526,41.3008,211867.0
2017-09-13 11:50:00,51.37,51.4,51.29,51.3,149507.0,41.2928,41.3169,41.2285,41.2365,149507.0
2017-09-13 12:00:00,51.3,51.38,51.29,51.35,124987.0,41.2365,41.3008,41.2285,41.2767,124987.0
2017-09-13 12:10:00,51.35,51.35,51.3,51.34,131022.0,41.2767,41.2767,41.2365,41.2686,131022.0
2017-09-13 12:20:00,51.34,51.38,51.33,51.37,137128.0,41.2686,41.3008,41.2606,41.2928,137128.0
2017-09-13 12:30:00,51.37,51.39,51.34,51.35,128927.0,41.2928,41.3088,41.2686,41.2767,128927.0
2017-09-13 12:40:00,51.35,51.38,51.34,51.35,150592.0,41.2767,41.3008,41.2686,41.2767,150592.0
2017-09-13 12:50:00,51.35,51.36,51.32,51.33,161550.0,41.2767,41.2847,41.2526,41.2606,161550.0
2017-09-13 13:00:00,51.33,51.34,51.26,51.3,173101.0,41.2606,41.2686,41.2043,41.2365,173101.0
2017-09-13 13:10:00,51.3,51.31,51.22,51.25,159131.0,41.2365,41.2445,41.1722,41.1963,159131.0
2017-09-13 13:20:00,51.26,51.26,51.21,51.21,143385.0,41.2043,41.2043,41.1641,41.1641,143385.0
2017-09-13 13:30:00,51.22,51.23,51.18,51.22,137814.0,41.1722,41.1802,41.14,41.1722,137814.0
2017-09-13 13:40:00,51.22,51.24,51.21,51.22,171599.0,41.1722,41.1883,41.1641,41.1722,171599.0
2017-09-13 13:50:00,51.23,51.28,51.22,51.27,120824.0,41.1802,41.2204,41.1722,41.2124,120824.0
2017-09-13 14:00:00,51.27,51.3,51.25,51.26,178961.0,41.2124,41.2365,41.1963,41.2043,178961.0
2017-09-13 14:10:00,51.26,51.33,51.25,51.29,205366.0,41.2043,41.2606,41.1963,41.2285,205366.0
2017-09-13 14:20:00,51.28,51.29,51.23,51.28,209117.0,41.2204,41.2285,41.1802,41.2204,209117.0
2017-09-13 14:30:00,51.28,51.31,51.27,51.28,116650.0,41.2204,41.2445,41.2124,41.2204,116650.0
2017-09-13 14:40:00,51.29,51.33,51.28,51.32,141705.0,41.2285,41.2606,41.2204,41.2526,141705.0
2017-09-13 14:50:00,51.33,51.38,51.32,51.36,227937.0,41.2606,41.3008,41.2526,41.2847,227937.0
2017-09-13 15:00:00,51.35,51.37,51.31,51.33,174601.0,41.2767,41.2928,41.2445,41.2606,174601.0
2017-09-13 15:10:00,51.32,51.35,51.3,51.34,211412.0,41.2526,41.2767,41.2365,41.2686,211412.0
2017-09-13 15:20:00,51.35,51.39,51.34,51.39,200235.0,41.2767,41.3088,41.2686,41.3088,200235.0
2017-09-13 15:30:00,51.39,51.4,51.33,51.35,352232.0,41.3088,41.3169,41.2606,41.2767,352232.0
2017-09-13 15:40:00,51.35,51.37,51.32,51.35,375197.0,41.2767,41.2928,41.2526,41.2767,375197.0
2017-09-13 15:50:00,51.36,51.46,51.35,51.44,1158777.0,41.2847,41.3651,41.2767,41.349,1158777.0
2017-09-14 09:30:00,51.54,51.72,51.44,51.68,590908.0,41.4294,41.5741,41.349,41.5419,590908.0
2017-09-14 09:40:00,51.67,51.67,51.43,51.51,379089.0,41.5339,41.5339,41.341,41.4053,379089.0
2017-09-14 09:50:00,51.52,51.65,51.51,51.59,237119.0,41.4133,41.5178,41.4053,41.4696,237119.0
2017-09-14 10:00:00,51.58,51.59,51.45,51.56,163997.0,41.4616,41.4696,41.3571,41.4455,163997.0
2017-09-14 10:10:00,51.56,51.59,51.51,51.54,292631.0,41.4455,41.4696,41.4053,41.4294,292631.0
2017-09-14 10:20:00,51.54,51.57,51.5,51.52,167818.0,41.4294,41.4535,41.3973,41.4133,167818.0
2017-09-14 10:30:00,51.52,51.55,51.49,51.5,141071.0,41.4133,41.4374,41.3892,41.3973,141071.0
2017-09-14 10:40:00,51.5,51.53,51.47,51.52,150529.0,41.3973,41.4214,41.3731,41.4133,150529.0
2017-09-14 10:50:00,51.51,51.52,51.42,51.42,189170.0,41.4053,41.4133,41.333,41.333,189170.0
2017-09-14 11:00:00,51.43,51.43,51.29,51.34,399855.0,41.341,41.341,41.2285,41.2686,399855.0
2017-09-14 11:10:00,51.34,51.38,51.31,51.32,230054.0,41.2686,41.3008,41.2445,41.2526,230054.0
2017-09-14 11:20:00,51.32,51.32,51.25,51.29,178021.0,41.2526,41.2526,41.1963,41.2285,178021.0
2017-09-14 11:30:00,51.3,51.32,51.27,51.3,197341.0,41.2365,41.2526,41.2124,41.2365,197341.0
2017-09-14 11:40:00,51.3,51.32,51.24,51.25,177679.0,41.2365,41.2526,41.1883,41.1963,177679.0
2017-09-14 11:50:00,51.24,51.3,51.23,51.27,159636.0,41.1883,41.2365,41.1802,41.2124,159636.0
2017-09-14 12:00:00,51.27,51.3,51.24,51.3,99071.0,41.2124,41.2365,41.1883,41.2365,99071.0
2017-09-14 12:10:00,51.29,51.32,51.28,51.29,108792.0,41.2285,41.2526,41.2204,41.2285,108792.0
2017-09-14 12:20:00,51.29,51.29,51.26,51.26,133040.0,41.2285,41.2285,41.2043,41.2043,133040.0
2017-09-14 12:30:00,51.27,51.27,51.19,51.2,309394.0,41.2124,41.2124,41.1481,41.1561,309394.0
2017-09-14 12:40:00,51.21,51.26,51.2,51.25,174978.0,41.1641,41.2043,41.1561,41.1963,174978.0
2017-09-14 12:50:00,51.25,51.29,51.21,51.25,169788.0,41.1963,41.2285,41.1641,41.1963,169788.0
2017-09-14 13:00:00,51.25,51.26,51.2,51.2,172537.0,41.1963,41.2043,41.1561,41.1561,172537.0
2017-09-14 13:10:00,51.2,51.21,51.15,51.2,189217.0,41.1561,41.1641,41.1159,41.1561,189217.0
2017-09-14 13:20:00,51.2,51.24,51.19,51.22,118013.0,41.1561,41.1883,41.1481,41.1722,118013.0
2017-09-14 13:30:00,51.22,51.23,51.18,51.19,115975.0,41.1722,41.1802,41.14,41.1481,115975.0
2017-09-14 13:40:00,51.19,51.25,51.16,51.18,220314.0,41.1481,41.1963,41.124,41.14,220314.0
2017-09-14 13:50:00,51.18,51.18,51.08,51.09,191948.0,41.14,41.14,41.0596,41.0677,191948.0
2017-09-14 14:00:00,51.1,51.17,51.08,51.15,135082.0,41.0757,41.132,41.0596,41.1159,135082.0
2017-09-14 14:10:00,51.15,51.2,51.15,51.16,140752.0,41.1159,41.1561,41.1159,41.124,140752.0
2017-09-14 14:20:00,51.16,51.19,51.15,51.15,192439.0,41.124,41.1481,41.1159,41.1159,192439.0
2017-09-14 14:30:00,51.15,51.19,51.15,51.17,153483.0,41.1159,41.1481,41.1159,41.132,153483.0
2017-09-14 14:40:00,51.17,51.21,51.16,51.2,193660.0,41.132,41.1641,41.124,41.1561,193660.0
2017-09-14 14:50:00,51.2,51.21,51.18,51.19,160243.0,41.1561,41.1641,41.14,41.1481,160243.0
2017-09-14 15:00:00,51.2,51.26,51.19,51.24,222106.0,41.1561,41.2043,41.1481,41.1883,222106.0
2017-09-14 15:10:00,51.25,51.35,51.24,51.35,293673.0,41.1963,41.2767,41.1883,41.2767,293673.0
2017-09-14 15:20:00,51.35,51.38,51.34,51.37,322843.0,41.2767,41.3008,41.2686,41.2928,322843.0
2017-09-14 15:30:00,51.37,51.37,51.3,51.32,398488.0,41.2928,41.2928,41.2365,41.2526,398488.0
2017-09-14 15:40:00,51.32,51.35,51.28,51.33,681485.0,41.2526,41.2767,41.2204,41.2606,681485.0
2017-09-14 15:50:00,51.33,51.37,51.29,51.31,1492513.0,41.2606,41.2928,41.2285,41.2445,1492513.0
2017-09-15 09:30:00,51.28,51.68,51.27,51.52,4036579.0,41.2204,41.5419,41.2124,41.4133,4036579.0
2017-09-15 09:40:00,51.52,51.55,51.38,51.41,289143.0,41.4133,41.4374,41.3008,41.3249,289143.0
2017-09-15 09:50:00,51.4,51.41,51.28,51.35,214780.0,41.3169,41.3249,41.2204,41.2767,214780.0
2017-09-15 10:00:00,51.36,51.4,51.31,51.4,257380.0,41.2847,41.3169,41.2445,41.3169,257380.0
2017-09-15 10:10:00,51.4,51.47,51.36,51.45,141134.0,41.3169,41.3731,41.2847,41.3571,141134.0
2017-09-15 10:20:00,51.45,51.49,51.41,51.46,197315.0,41.3571,41.3892,41.3249,41.3651,197315.0
2017-09-15 10:30:00,51.46,51.5,51.36,51.36,216031.0,41.3651,41.3973,41.2847,41.2847,216031.0
2017-09-15 10:40:00,51.35,51.37,51.31,51.36,187598.0,41.2767,41.2928,41.2445,41.2847,187598.0
2017-09-15 10:50:00,51.35,51.46,51.35,51.37,214508.0,41.2767,41.3651,41.2767,41.2928,214508.0
2017-09-15 11:00:00,51.37,51.37,51.32,51.34,111084.0,41.2928,41.2928,41.2526,41.2686,111084.0
2017-09-15 11:10:00,51.34,51.35,51.26,51.27,137412.0,41.2686,41.2767,41.2043,41.2124,137412.0
2017-09-15 11:20:00,51.28,51.34,51.25,51.32,113263.0,41.2204,41.2686,41.1963,41.2526,113263.0
2017-09-15 11:30:00,51.31,51.37,51.31,51.34,95683.0,41.2445,41.2928,41.2445,41.2686,95683.0
2017-09-15 11:40:00,51.34,51.37,51.31,51.35,112521.0,41.2686,41.2928,41.2445,41.2767,112521.0
2017-09-15 11:50:00,51.34,51.36,51.31,51.35,95085.0,41.2686,41.2847,41.2445,41.2767,95085.0
2017-09-15 12:00:00,51.35,51.36,51.32,51.33,103102.0,41.2767,41.2847,41.2526,41.2606,103102.0
2017-09-15 12:10:00,51.34,51.34,51.3,51.3,126383.0,41.2686,41.2686,41.2365,41.2365,126383.0
2017-09-15 12:20:00,51.3,51.31,51.25,51.27,207503.0,41.2365,41.2445,41.1963,41.2124,207503.0
2017-09-15 12:30:00,51.27,51.33,51.25,51.31,147549.0,41.2124,41.2606,41.1963,41.2445,147549.0
2017-09-15 12:40:00,51.31,51.38,51.31,51.37,102967.0,41.2445,41.3008,41.2445,41.2928,102967.0
2017-09-15 12:50:00,51.37,51.37,51.33,51.34,117311.0,41.2928,41.2928,41.2606,41.2686,117311.0
2017-09-15 13:00:00,51.34,51.35,51.32,51.35,55227.0,41.2686,41.2767,41.2526,41.2767,55227.0
2017-09-15 13:10:00,51.34,51.36,51.32,51.32,82628.0,41.2686,41.2847,41.2526,41.2526,82628.0
2017-09-15 13:20:00,51.32,51.37,51.3,51.36,118887.0,41.2526,41.2928,41.2365,41.2847,118887.0
2017-09-15 13:30:00,51.37,51.41,51.36,51.41,142595.0,41.2928,41.3249,41.2847,41.3249,142595.0
2017-09-15 13:40:00,51.4,51.42,51.39,51.41,70863.0,41.3169,41.333,41.3088,41.3249,70863.0
2017-09-15 13:50:00,51.42,51.44,51.41,51.41,104827.0,41.333,41.349,41.3249,41.3249,104827.0
2017-09-15 14:00:00,51.41,51.46,51.41,51.44,146397.0,41.3249,41.3651,41.3249,41.349,146397.0
2017-09-15 14:10:00,51.45,51.46,51.42,51.43,124737.0,41.3571,41.3651,41.333,41.341,124737.0
2017-09-15 14:20:00,51.43,51.43,51.39,51.43,108335.0,41.341,41.341,41.3088,41.341,108335.0
2017-09-15 14:30:00,51.43,51.44,51.42,51.42,133975.0,41.341,41.349,41.333,41.333,133975.0
2017-09-15 14:40:00,51.42,51.48,51.42,51.47,126970.0,41.333,41.3812,41.333,41.3731,126970.0
2017-09-15 14:50:00,51.48,51.5,51.46,51.48,176753.0,41.3812,41.3973,41.3651,41.3812,176753.0
2017-09-15 15:00:00,51.48,51.51,51.46,51.51,231830.0,41.3812,41.4053,41.3651,41.4053,231830.0
2017-09-15 15:10:00,51.51,51.52,51.49,51.5,243593.0,41.4053,41.4133,41.3892,41.3973,243593.0
2017-09-15 15:20:00,51.5,51.52,51.49,51.51,303323.0,41.3973,41.4133,41.3892,41.4053,303323.0
2017-09-15 15:30:00,51.51,51.52,51.45,51.46,530991.0,41.4053,41.4133,41.3571,41.3651,530991.0
2017-09-15 15:40:00,51.46,51.48,51.42,51.45,904990.0,41.3651,41.3812,41.333,41.3571,904990.0
2017-09-15 15:50:00,51.45,51.53,51.39,51.52,2656686.0,41.3571,41.4214,41.3088,41.4133,2656686.0
2017-09-18 09:30:00,51.67,51.77,51.61,51.71,557911.0,41.5339,41.6143,41.4857,41.5661,557911.0
2017-09-18 09:40:00,51.71,51.76,51.7,51.72,385712.0,41.5661,41.6063,41.558,41.5741,385712.0
2017-09-18 09:50:00,51.72,51.74,51.67,51.71,249201.0,41.5741,41.5902,41.5339,41.5661,249201.0
2017-09-18 10:00:00,51.72,51.74,51.69,51.74,164261.0,41.5741,41.5902,41.55,41.5902,164261.0
2017-09-18 10:10:00,51.73,51.81,51.73,51.76,295000.0,41.5821,41.6464,41.5821,41.6063,295000.0
2017-09-18 10:20:00,51.76,51.85,51.73,51.84,239993.0,41.6063,41.6786,41.5821,41.6706,239993.0
2017-09-18 10:30:00,51.83,51.91,51.81,51.88,360660.0,41.6625,41.7268,41.6464,41.7027,360660.0
2017-09-18 10:40:00,51.88,51.97,51.88,51.95,387372.0,41.7027,41.7751,41.7027,41.759,387372.0
2017-09-18 10:50:00,51.96,51.97,51.87,51.88,201121.0,41.767,41.7751,41.6947,41.7027,201121.0
2017-09-18 11:00:00,51.87,51.9,51.83,51.9,196518.0,41.6947,41.7188,41.6625,41.7188,196518.0
2017-09-18 11:10:00,51.9,51.94,51.85,51.86,262175.0,41.7188,41.7509,41.6786,41.6866,262175.0
2017-09-18 11:20:00,51.86,51.91,51.85,51.9,228992.0,41.6866,41.7268,41.6786,41.7188,228992.0
2017-09-18 11:30:00,51.9,51.96,51.89,51.95,274318.0,41.7188,41.767,41.7108,41.759,274318.0
2017-09-18 11:40:00,51.95,51.99,51.94,51.98,237986.0,41.759,41.7911,41.7509,41.7831,237986.0
2017-09-18 11:50:00,51.98,51.99,51.96,51.98,183634.0,41.7831,41.7911,41.767,41.7831,183634.0
2017-09-18 12:00:00,51.98,52.11,51.97,52.11,495428.0,41.7831,41.8876,41.7751,41.8876,495428.0
2017-09-18 12:10:00,52.11,52.25,52.09,52.18,459320.0,41.8876,42.0001,41.8715,41.9439,459320.0
2017-09-18 12:20:00,52.18,52.25,52.16,52.22,460630.0,41.9439,42.0001,41.9278,41.976,460630.0
2017-09-18 12:30:00,52.21,52.26,52.2,52.26,264277.0,41.968,42.0082,41.9599,42.0082,264277.0
2017-09-18 12:40:00,52.26,52.32,52.25,52.32,391981.0,42.0082,42.0564,42.0001,42.0564,391981.0
2017-09-18 12:50:00,52.32,52.36,52.28,52.3,496915.0,42.0564,42.0886,42.0242,42.0403,496915.0
2017-09-18 13:00:00,52.3,52.32,52.28,52.32,328978.0,42.0403,42.0564,42.0242,42.0564,328978.0
2017-09-18 13:10:00,52.32,52.33,52.29,52.31,274413.0,42.0564,42.0644,42.0323,42.0484,274413.0
2017-09-18 13:20:00,52.32,52.41,52.29,52.41,1364314.0,42.0564,42.1287,42.0323,42.1287,1364314.0
2017-09-18 13:30:00,52.41,52.51,52.38,52.49,393781.0,42.1287,42.2091,42.1046,42.193,393781.0
2017-09-18 13:40:00,52.48,52.59,52.48,52.58,558998.0,42.185,42.2734,42.185,42.2654,558998.0
2017-09-18 13:50:00,52.57,52.58,52.51,52.54,185363.0,42.2574,42.2654,42.2091,42.2332,185363.0
2017-09-18 14:00:00,52.54,52.6,52.53,52.56,197860.0,42.2332,42.2815,42.2252,42.2493,197860.0
2017-09-18 14:10:00,52.56,52.67,52.52,52.55,488414.0,42.2493,42.3377,42.2172,42.2413,488414.0
2017-09-18 14:20:00,52.54,52.65,52.53,52.65,288529.0,42.2332,42.3217,42.2252,42.3217,288529.0
2017-09-18 14:30:00,52.65,52.66,52.57,52.61,309134.0,42.3217,42.3297,42.2574,42.2895,309134.0
2017-09-18 14:40:00,52.61,52.64,52.58,52.62,356028.0,42.2895,42.3136,42.2654,42.2975,356028.0
2017-09-18 14:50:00,52.62,52.67,52.62,52.63,303962.0,42.2975,42.3377,42.2975,42.3056,303962.0
2017-09-18 15:00:00,52.63,52.74,52.62,52.72,716436.0,42.3056,42.394,42.2975,42.3779,716436.0
2017-09-18 15:10:00,52.72,52.73,52.64,52.71,464674.0,42.3779,42.386,42.3136,42.3699,464674.0
2017-09-18 15:20:00,52.71,52.74,52.67,52.67,476862.0,42.3699,42.394,42.3377,42.3377,476862.0
2017-09-18 15:30:00,52.68,52.78,52.67,52.77,560520.0,42.3458,42.4262,42.3377,42.4181,560520.0
2017-09-18 15:40:00,52.77,52.84,52.75,52.77,937282.0,42.4181,42.4744,42.402,42.4181,937282.0
2017-09-18 15:50:00,52.77,52.78,52.71,52.72,1920517.0,42.4181,42.4262,42.3699,42.3779,1920517.0
2017-09-19 09:30:00,52.72,52.81,52.53,52.81,875205.0,42.3779,42.4503,42.2252,42.4503,875205.0
2017-09-19 09:40:00,52.81,52.88,52.79,52.86,296593.0,42.4503,42.5065,42.4342,42.4905,296593.0
2017-09-19 09:50:00,52.85,53.07,52.83,53.03,452770.0,42.4824,42.6593,42.4664,42.6271,452770.0
2017-09-19 10:00:00,53.04,53.06,52.98,53.03,334924.0,42.6352,42.6512,42.5869,42.6271,334924.0
2017-09-19 10:10:00,53.03,53.21,53.02,53.16,557337.0,42.6271,42.7718,42.6191,42.7316,557337.0
2017-09-19 10:20:00,53.16,53.2,53.09,53.12,388577.0,42.7316,42.7638,42.6753,42.6995,388577.0
2017-09-19 10:30:00,53.12,53.16,53.02,53.12,406130.0,42.6995,42.7316,42.6191,42.6995,406130.0
2017-09-19 10:40:00,53.12,53.12,53.02,53.05,244617.0,42.6995,42.6995,42.6191,42.6432,244617.0
2017-09-19 10:50:00,53.06,53.13,53.05,53.13,314706.0,42.6512,42.7075,42.6432,42.7075,314706.0
2017-09-19 11:00:00,53.13,53.18,53.08,53.16,362249.0,42.7075,42.7477,42.6673,42.7316,362249.0
2017-09-19 11:10:00,53.16,53.16,53.1,53.15,462810.0,42.7316,42.7316,42.6834,42.7236,462810.0
2017-09-19 11:20:00,53.14,53.23,53.13,53.21,340640.0,42.7155,42.7879,42.7075,42.7718,340640.0
2017-09-19 11:30:00,53.21,53.22,53.13,53.14,211536.0,42.7718,42.7798,42.7075,42.7155,211536.0
2017-09-19 11:40:00,53.14,53.23,53.13,53.2,252522.0,42.7155,42.7879,42.7075,42.7638,252522.0
2017-09-19 11:50:00,53.2,53.23,53.18,53.22,132245.0,42.7638,42.7879,42.7477,42.7798,132245.0
2017-09-19 12:00:00,53.22,53.24,53.19,53.21,160475.0,42.7798,42.7959,42.7557,42.7718,160475.0
2017-09-19 12:10:00,53.2,53.22,53.2,53.22,155653.0,42.7638,42.7798,42.7638,42.7798,155653.0
2017-09-19 12:20:00,53.21,53.33,53.2,53.32,216805.0,42.7718,42.8683,42.7638,42.8602,216805.0
2017-09-19 12:30:00,53.32,53.37,53.3,53.37,276984.0,42.8602,42.9004,42.8442,42.9004,276984.0
2017-09-19 12:40:00,53.36,53.45,53.34,53.44,295682.0,42.8924,42.9647,42.8763,42.9567,295682.0
2017-09-19 12:50:00,53.45,53.59,53.44,53.5,492312.0,42.9647,43.0773,42.9567,43.0049,492312.0
2017-09-19 13:00:00,53.5,53.51,53.47,53.51,264525.0,43.0049,43.013,42.9808,43.013,264525.0
2017-09-19 13:10:00,53.5,53.54,53.49,53.5,216727.0,43.0049,43.0371,42.9969,43.0049,216727.0
2017-09-19 13:20:00,53.5,53.51,53.43,53.44,302097.0,43.0049,43.013,42.9486,42.9567,302097.0
2017-09-19 13:30:00,53.43,53.47,53.42,53.47,254305.0,42.9486,42.9808,42.9406,42.9808,254305.0
2017-09-19 13:40:00,53.46,53.48,53.44,53.45,291326.0,42.9728,42.9888,42.9567,42.9647,291326.0
2017-09-19 13:50:00,53.46,53.53,53.45,53.52,382787.0,42.9728,43.029,42.9647,43.021,382787.0
2017-09-19 14:00:00,53.52,53.55,53.51,53.53,230447.0,43.021,43.0451,43.013,43.029,230447.0
2017-09-19 14:10:00,53.54,53.54,53.5,53.52,266289.0,43.0371,43.0371,43.0049,43.021,266289.0
2017-09-19 14:20:00,53.52,53.53,53.5,53.51,289065.0,43.021,43.029,43.0049,43.013,289065.0
2017-09-19 14:30:00,53.51,53.57,53.51,53.54,291283.0,43.013,43.0612,43.013,43.0371,291283.0
2017-09-19 14:40:00,53.54,53.54,53.46,53.48,342892.0,43.0371,43.0371,42.9728,42.9888,342892.0
2017-09-19 14:50:00,53.48,53.48,53.38,53.4,338840.0,42.9888,42.9888,42.9085,42.9245,338840.0
2017-09-19 15:00:00,53.4,53.42,53.38,53.39,269354.0,42.9245,42.9406,42.9085,42.9165,269354.0
2017-09-19 15:10:00,53.4,53.4,53.37,53.38,332285.0,42.9245,42.9245,42.9004,42.9085,332285.0
2017-09-19 15:20:00,53.39,53.4,53.34,53.39,509735.0,42.9165,42.9245,42.8763,42.9165,509735.0
2017-09-19 15:30:00,53.39,53.42,53.35,53.39,406810.0,42.9165,42.9406,42.8843,42.9165,406810.0
2017-09-19 15:40:00,53.39,53.4,53.32,53.33,670750.0,42.9165,42.9245,42.8602,42.8683,670750.0
2017-09-19 15:50:00,53.33,53.36,53.27,53.36,1314462.0,42.8683,42.8924,42.82,42.8924,1314462.0
2017-09-20 09:30:00,53.39,53.65,53.34,53.46,883275.0,42.9165,43.1255,42.8763,42.9728,883275.0
2017-09-20 09:40:00,53.47,53.48,53.42,53.44,668558.0,42.9808,42.9888,42.9406,42.9567,668558.0
2017-09-20 09:50:00,53.44,53.49,53.4,53.41,389152.0,42.9567,42.9969,42.9245,42.9326,389152.0
2017-09-20 10:00:00,53.41,53.41,53.29,53.3,576760.0,42.9326,42.9326,42.8361,42.8442,576760.0
2017-09-20 10:10:00,53.3,53.34,53.29,53.3,356182.0,42.8442,42.8763,42.8361,42.8442,356182.0
2017-09-20 10:20:00,53.29,53.37,53.28,53.33,249292.0,42.8361,42.9004,42.8281,42.8683,249292.0
2017-09-20 10:30:00,53.33,53.36,53.32,53.33,168718.0,42.8683,42.8924,42.8602,42.8683,168718.0
2017-09-20 10:40:00,53.33,53.36,53.31,53.33,163801.0,42.8683,42.8924,42.8522,42.8683,163801.0
2017-09-20 10:50:00,53.34,53.41,53.31,53.4,259556.0,42.8763,42.9326,42.8522,42.9245,259556.0
2017-09-20 11:00:00,53.4,53.47,53.35,53.47,283798.0,42.9245,42.9808,42.8843,42.9808,283798.0
2017-09-20 11:10:00,53.47,53.47,53.43,53.43,234254.0,42.9808,42.9808,42.9486,42.9486,234254.0
2017-09-20 11:20:00,53.43,53.48,53.39,53.47,137569.0,42.9486,42.9888,42.9165,42.9808,137569.0
2017-09-20 11:30:00,53.47,53.5,53.44,53.47,233957.0,42.9808,43.0049,42.9567,42.9808,233957.0
2017-09-20 11:40:00,53.47,53.55,53.46,53.53,211822.0,42.9808,43.0451,42.9728,43.029,211822.0
2017-09-20 11:50:00,53.53,53.53,53.5,53.51,181813.0,43.029,43.029,43.0049,43.013,181813.0
2017-09-20 12:00:00,53.51,53.53,53.5,53.51,132459.0,43.013,43.029,43.0049,43.013,132459.0
2017-09-20 12:10:00,53.51,53.53,53.5,53.51,150325.0,43.013,43.029,43.0049,43.013,150325.0
2017-09-20 12:20:00,53.5,53.51,53.4,53.43,348291.0,43.0049,43.013,42.9245,42.9486,348291.0
2017-09-20 12:30:00,53.43,53.44,53.4,53.41,219139.0,42.9486,42.9567,42.9245,42.9326,219139.0
2017-09-20 12:40:00,53.41,53.43,53.39,53.41,342721.0,42.9326,42.9486,42.9165,42.9326,342721.0
2017-09-20 12:50:00,53.41,53.42,53.4,53.41,343129.0,42.9326,42.9406,42.9245,42.9326,343129.0
2017-09-20 13:00:00,53.41,53.42,53.4,53.41,348622.0,42.9326,42.9406,42.9245,42.9326,348622.0
2017-09-20 13:10:00,53.41,53.42,53.35,53.35,537812.0,42.9326,42.9406,42.8843,42.8843,537812.0
2017-09-20 13:20:00,53.35,53.37,53.34,53.36,193222.0,42.8843,42.9004,42.8763,42.8924,193222.0
2017-09-20 13:30:00,53.36,53.38,53.33,53.33,279680.0,42.8924,42.9085,42.8683,42.8683,279680.0
2017-09-20 13:40:00,53.33,53.34,53.32,53.34,338364.0,42.8683,42.8763,42.8602,42.8763,338364.0
2017-09-20 13:50:00,53.34,53.35,53.3,53.32,303412.0,42.8763,42.8843,42.8442,42.8602,303412.0
2017-09-20 14:00:00,53.32,53.84,53.31,53.7,770792.0,42.8602,43.2782,42.8522,43.1657,770792.0
2017-09-20 14:10:00,53.71,53.85,53.69,53.83,467774.0,43.1737,43.2863,43.1576,43.2702,467774.0
2017-09-20 14:20:00,53.83,53.85,53.75,53.8,472810.0,43.2702,43.2863,43.2059,43.2461,472810.0
2017-09-20 14:30:00,53.8,53.94,53.75,53.94,659202.0,43.2461,43.3586,43.2059,43.3586,659202.0
2017-09-20 14:40:00,53.93,54.12,53.86,54.09,780193.0,43.3506,43.5033,43.2943,43.4792,780193.0
2017-09-20 14:50:00,54.09,54.11,53.98,54.08,748377.0,43.4792,43.4953,43.3908,43.4711,748377.0
2017-09-20 15:00:00,54.09,54.1,53.93,53.95,839211.0,43.4792,43.4872,43.3506,43.3666,839211.0
2017-09-20 15:10:00,53.94,53.95,53.76,53.78,655337.0,43.3586,43.3666,43.2139,43.23,655337.0
2017-09-20 15:20:00,53.77,53.82,53.73,53.76,479489.0,43.222,43.2621,43.1898,43.2139,479489.0
2017-09-20 15:30:00,53.76,53.81,53.72,53.73,538521.0,43.2139,43.2541,43.1818,43.1898,538521.0
2017-09-20 15:40:00,53.73,53.76,53.65,53.71,839337.0,43.1898,43.2139,43.1255,43.1737,839337.0
2017-09-20 15:50:00,53.71,53.78,53.61,53.75,1671132.0,43.1737,43.23,43.0933,43.2059,1671132.0
2017-09-21 09:30:00,53.55,54.14,53.52,54.1,991006.0,43.0451,43.5194,43.021,43.4872,991006.0
2017-09-21 09:40:00,54.09,54.1,53.86,53.89,829375.0,43.4792,43.4872,43.2943,43.3184,829375.0
2017-09-21 09:50:00,53.89,53.92,53.78,53.91,586018.0,43.3184,43.3425,43.23,43.3345,586018.0
2017-09-21 10:00:00,53.92,53.93,53.78,53.78,353104.0,43.3425,43.3506,43.23,43.23,353104.0
2017-09-21 10:10:00,53.78,53.79,53.74,53.77,335661.0,43.23,43.238,43.1978,43.222,335661.0
2017-09-21 10:20:00,53.76,53.93,53.74,53.91,304807.0,43.2139,43.3506,43.1978,43.3345,304807.0
2017-09-21 10:30:00,53.9,54.1,53.9,54.09,256989.0,43.3264,43.4872,43.3264,43.4792,256989.0
2017-09-21 10:40:00,54.09,54.09,54.01,54.05,184169.0,43.4792,43.4792,43.4149,43.447,184169.0
2017-09-21 10:50:00,54.05,54.08,53.99,53.99,337592.0,43.447,43.4711,43.3988,43.3988,337592.0
2017-09-21 11:00:00,54.0,54.02,53.93,53.98,281740.0,43.4068,43.4229,43.3506,43.3908,281740.0
2017-09-21 11:10:00,53.98,54.07,53.97,54.01,356523.0,43.3908,43.4631,43.3827,43.4149,356523.0
2017-09-21 11:20:00,54.01,54.06,53.98,54.05,349741.0,43.4149,43.4551,43.3908,43.447,349741.0
2017-09-21 11:30:00,54.05,54.07,54.01,54.05,235483.0,43.447,43.4631,43.4149,43.447,235483.0
2017-09-21 11:40:00,54.04,54.05,53.97,53.97,176482.0,43.439,43.447,43.3827,43.3827,176482.0
2017-09-21 11:50:00,53.97,54.0,53.94,53.98,195508.0,43.3827,43.4068,43.3586,43.3908,195508.0
2017-09-21 12:00:00,53.97,54.04,53.96,53.96,271379.0,43.3827,43.439,43.3747,43.3747,271379.0
2017-09-21 12:10:00,53.97,53.97,53.93,53.93,219723.0,43.3827,43.3827,43.3506,43.3506,219723.0
2017-09-21 12:20:00,53.94,54.0,53.92,54.0,259939.0,43.3586,43.4068,43.3425,43.4068,259939.0
2017-09-21 12:30:00,54.0,54.03,53.97,54.0,133105.0,43.4068,43.4309,43.3827,43.4068,133105.0
2017-09-21 12:40:00,54.01,54.01,53.96,54.0,231986.0,43.4149,43.4149,43.3747,43.4068,231986.0
2017-09-21 12:50:00,53.99,54.02,53.99,54.02,119084.0,43.3988,43.4229,43.3988,43.4229,119084.0
2017-09-21 13:00:00,54.02,54.04,54.0,54.03,143940.0,43.4229,43.439,43.4068,43.4309,143940.0
2017-09-21 13:10:00,54.03,54.04,53.98,53.99,135104.0,43.4309,43.439,43.3908,43.3988,135104.0
2017-09-21 13:20:00,53.98,54.04,53.98,54.0,161743.0,43.3908,43.439,43.3908,43.4068,161743.0
2017-09-21 13:30:00,54.0,54.01,53.97,53.97,84257.0,43.4068,43.4149,43.3827,43.3827,84257.0
2017-09-21 13:40:00,53.98,53.99,53.95,53.96,183363.0,43.3908,43.3988,43.3666,43.3747,183363.0
2017-09-21 13:50:00,53.96,54.14,53.95,54.12,360758.0,43.3747,43.5194,43.3666,43.5033,360758.0
2017-09-21 14:00:00,54.12,54.2,54.08,54.15,381284.0,43.5033,43.5676,43.4711,43.5274,381284.0
2017-09-21 14:10:00,54.14,54.15,54.12,54.13,176225.0,43.5194,43.5274,43.5033,43.5113,176225.0
2017-09-21 14:20:00,54.13,54.19,54.09,54.19,193366.0,43.5113,43.5596,43.4792,43.5596,193366.0
2017-09-21 14:30:00,54.19,54.22,54.16,54.19,389725.0,43.5596,43.5837,43.5354,43.5596,389725.0
2017-09-21 14:40:00,54.2,54.24,54.12,54.16,343242.0,43.5676,43.5998,43.5033,43.5354,343242.0
2017-09-21 14:50:00,54.16,54.21,54.15,54.21,165912.0,43.5354,43.5756,43.5274,43.5756,165912.0
2017-09-21 15:00:00,54.21,54.23,54.2,54.22,265002.0,43.5756,43.5917,43.5676,43.5837,265002.0
2017-09-21 15:10:00,54.22,54.24,54.21,54.23,248014.0,43.5837,43.5998,43.5756,43.5917,248014.0
2017-09-21 15:20:00,54.23,54.24,54.2,54.2,274129.0,43.5917,43.5998,43.5676,43.5676,274129.0
2017-09-21 15:30:00,54.2,54.24,54.2,54.22,437255.0,43.5676,43.5998,43.5676,43.5837,437255.0
2017-09-21 15:40:00,54.22,54.22,54.08,54.13,687105.0,43.5837,43.5837,43.4711,43.5113,687105.0
2017-09-21 15:50:00,54.13,54.14,54.05,54.08,1998729.0,43.5113,43.5194,43.447,43.4711,1998729.0
2017-09-22 09:30:00,53.92,53.95,53.8,53.9,711397.0,43.3425,43.3666,43.2461,43.3264,711397.0
2017-09-22 09:40:00,53.91,53.95,53.75,53.89,476855.0,43.3345,43.3666,43.2059,43.3184,476855.0
2017-09-22 09:50:00,53.88,53.97,53.82,53.95,482760.0,43.3104,43.3827,43.2621,43.3666,482760.0
2017-09-22 10:00:00,53.95,54.06,53.94,53.96,562812.0,43.3666,43.4551,43.3586,43.3747,562812.0
2017-09-22 10:10:00,53.96,54.01,53.91,53.93,273494.0,43.3747,43.4149,43.3345,43.3506,273494.0
2017-09-22 10:20:00,53.94,54.08,53.94,54.01,344342.0,43.3586,43.4711,43.3586,43.4149,344342.0
2017-09-22 10:30:00,54.0,54.03,53.95,53.96,250596.0,43.4068,43.4309,43.3666,43.3747,250596.0
2017-09-22 10:40:00,53.96,54.02,53.96,53.97,194724.0,43.3747,43.4229,43.3747,43.3827,194724.0
2017-09-22 10:50:00,53.96,54.03,53.96,54.02,377039.0,43.3747,43.4309,43.3747,43.4229,377039.0
2017-09-22 11:00:00,54.02,54.06,54.01,54.05,379025.0,43.4229,43.4551,43.4149,43.447,379025.0
2017-09-22 11:10:00,54.05,54.07,54.04,54.07,541959.0,43.447,43.4631,43.439,43.4631,541959.0
2017-09-22 11:20:00,54.07,54.08,54.02,54.07,808670.0,43.4631,43.4711,43.4229,43.4631,808670.0
2017-09-22 11:30:00,54.07,54.07,54.01,54.04,409990.0,43.4631,43.4631,43.4149,43.439,409990.0
2017-09-22 11:40:00,54.04,54.07,54.04,54.05,327935.0,43.439,43.4631,43.439,43.447,327935.0
2017-09-22 11:50:00,54.05,54.14,54.04,54.13,201053.0,43.447,43.5194,43.439,43.5113,201053.0
2017-09-22 12:00:00,54.12,54.15,54.09,54.11,150314.0,43.5033,43.5274,43.4792,43.4953,150314.0
2017-09-22 12:10:00,54.11,54.17,54.1,54.14,178916.0,43.4953,43.5435,43.4872,43.5194,178916.0
2017-09-22 12:20:00,54.13,54.15,54.1,54.14,232118.0,43.5113,43.5274,43.4872,43.5194,232118.0
2017-09-22 12:30:00,54.15,54.23,54.13,54.2,231712.0,43.5274,43.5917,43.5113,43.5676,231712.0
2017-09-22 12:40:00,54.2,54.29,54.2,54.29,338577.0,43.5676,43.6399,43.5676,43.6399,338577.0
2017-09-22 12:50:00,54.28,54.36,54.28,54.32,371275.0,43.6319,43.6962,43.6319,43.6641,371275.0
2017-09-22 13:00:00,54.33,54.33,54.29,54.29,310022.0,43.6721,43.6721,43.6399,43.6399,310022.0
2017-09-22 13:10:00,54.29,54.3,54.26,54.27,283264.0,43.6399,43.648,43.6158,43.6239,283264.0
2017-09-22 13:20:00,54.27,54.28,54.22,54.22,466252.0,43.6239,43.6319,43.5837,43.5837,466252.0
2017-09-22 13:30:00,54.23,54.23,54.15,54.17,431459.0,43.5917,43.5917,43.5274,43.5435,431459.0
2017-09-22 13:40:00,54.16,54.22,54.16,54.2,189597.0,43.5354,43.5837,43.5354,43.5676,189597.0
2017-09-22 13:50:00,54.2,54.21,54.14,54.16,281998.0,43.5676,43.5756,43.5194,43.5354,281998.0
2017-09-22 14:00:00,54.16,54.17,54.14,54.14,193903.0,43.5354,43.5435,43.5194,43.5194,193903.0
2017-09-22 14:10:00,54.14,54.17,54.03,54.17,285181.0,43.5194,43.5435,43.4309,43.5435,285181.0
2017-09-22 14:20:00,54.17,54.18,54.14,54.15,246641.0,43.5435,43.5515,43.5194,43.5274,246641.0
2017-09-22 14:30:00,54.15,54.17,54.14,54.15,179943.0,43.5274,43.5435,43.5194,43.5274,179943.0
2017-09-22 14:40:00,54.15,54.18,54.14,54.16,281158.0,43.5274,43.5515,43.5194,43.5354,281158.0
2017-09-22 14:50:00,54.15,54.17,54.14,54.15,150317.0,43.5274,43.5435,43.5194,43.5274,150317.0
2017-09-22 15:00:00,54.16,54.17,54.15,54.16,171544.0,43.5354,43.5435,43.5274,43.5354,171544.0
2017-09-22 15:10:00,54.16,54.17,54.13,54.15,216095.0,43.5354,43.5435,43.5113,43.5274,216095.0
2017-09-22 15:20:00,54.15,54.18,54.12,54.16,267764.0,43.5274,43.5515,43.5033,43.5354,267764.0
2017-09-22 15:30:00,54.17,54.19,54.15,54.18,194621.0,43.5435,43.5596,43.5274,43.5515,194621.0
2017-09-22 15:40:00,54.18,54.33,54.17,54.28,719224.0,43.5515,43.6721,43.5435,43.6319,719224.0
2017-09-22 15:50:00,54.28,54.34,54.22,54.22,1470884.0,43.6319,43.6801,43.5837,43.5837,1470884.0
2017-09-25 09:30:00,54.07,54.26,54.0,54.2,487874.0,43.4631,43.6158,43.4068,43.5676,487874.0
2017-09-25 09:40:00,54.2,54.33,54.17,54.29,350817.0,43.5676,43.6721,43.5435,43.6399,350817.0
2017-09-25 09:50:00,54.28,54.3,54.21,54.28,302732.0,43.6319,43.648,43.5756,43.6319,302732.0
2017-09-25 10:00:00,54.28,54.29,54.17,54.2,323503.0,43.6319,43.6399,43.5435,43.5676,323503.0
2017-09-25 10:10:00,54.2,54.24,54.18,54.22,271321.0,43.5676,43.5998,43.5515,43.5837,271321.0
2017-09-25 10:20:00,54.23,54.27,54.2,54.26,272182.0,43.5917,43.6239,43.5676,43.6158,272182.0
2017-09-25 10:30:00,54.26,54.32,54.2,54.22,182123.0,43.6158,43.6641,43.5676,43.5837,182123.0
2017-09-25 10:40:00,54.21,54.22,54.15,54.17,397312.0,43.5756,43.5837,43.5274,43.5435,397312.0
2017-09-25 10:50:00,54.16,54.17,54.02,54.04,541747.0,43.5354,43.5435,43.4229,43.439,541747.0
2017-09-25 11:00:00,54.04,54.05,53.82,53.87,532540.0,43.439,43.447,43.2621,43.3023,532540.0
2017-09-25 11:10:00,53.87,53.96,53.85,53.95,206616.0,43.3023,43.3747,43.2863,43.3666,206616.0
2017-09-25 11:20:00,53.95,54.01,53.9,53.9,205873.0,43.3666,43.4149,43.3264,43.3264,205873.0
2017-09-25 11:30:00,53.9,53.92,53.81,53.81,244715.0,43.3264,43.3425,43.2541,43.2541,244715.0
2017-09-25 11:40:00,53.81,53.82,53.64,53.69,326398.0,43.2541,43.2621,43.1175,43.1576,326398.0
2017-09-25 11:50:00,53.69,53.7,53.65,53.65,188494.0,43.1576,43.1657,43.1255,43.1255,188494.0
2017-09-25 12:00:00,53.66,53.66,53.6,53.62,173161.0,43.1335,43.1335,43.0853,43.1014,173161.0
2017-09-25 12:10:00,53.62,53.64,53.55,53.58,146064.0,43.1014,43.1175,43.0451,43.0692,146064.0
2017-09-25 12:20:00,53.57,53.77,53.55,53.73,201278.0,43.0612,43.222,43.0451,43.1898,201278.0
2017-09-25 12:30:00,53.73,53.78,53.7,53.78,90221.0,43.1898,43.23,43.1657,43.23,90221.0
2017-09-25 12:40:00,53.78,53.83,53.76,53.79,137546.0,43.23,43.2702,43.2139,43.238,137546.0
2017-09-25 12:50:00,53.79,53.82,53.75,53.82,140943.0,43.238,43.2621,43.2059,43.2621,140943.0
2017-09-25 13:00:00,53.82,53.87,53.81,53.86,116845.0,43.2621,43.3023,43.2541,43.2943,116845.0
2017-09-25 13:10:00,53.86,53.9,53.85,53.85,88131.0,43.2943,43.3264,43.2863,43.2863,88131.0
2017-09-25 13:20:00,53.85,53.88,53.84,53.85,150541.0,43.2863,43.3104,43.2782,43.2863,150541.0
2017-09-25 13:30:00,53.85,53.9,53.83,53.9,192350.0,43.2863,43.3264,43.2702,43.3264,192350.0
2017-09-25 13:40:00,53.89,53.96,53.88,53.95,156999.0,43.3184,43.3747,43.3104,43.3666,156999.0
2017-09-25 13:50:00,53.95,53.96,53.92,53.92,208445.0,43.3666,43.3747,43.3425,43.3425,208445.0
2017-09-25 14:00:00,53.92,53.96,53.92,53.93,134892.0,43.3425,43.3747,43.3425,43.3506,134892.0
2017-09-25 14:10:00,53.93,53.94,53.86,53.88,119667.0,43.3506,43.3586,43.2943,43.3104,119667.0
2017-09-25 14:20:00,53.88,53.89,53.85,53.88,195543.0,43.3104,43.3184,43.2863,43.3104,195543.0
2017-09-25 14:30:00,53.88,53.89,53.83,53.85,209185.0,43.3104,43.3184,43.2702,43.2863,209185.0
2017-09-25 14:40:00,53.86,53.88,53.84,53.86,135972.0,43.2943,43.3104,43.2782,43.2943,135972.0
2017-09-25 14:50:00,53.87,53.91,53.86,53.89,129946.0,43.3023,43.3345,43.2943,43.3184,129946.0
2017-09-25 15:00:00,53.89,53.93,53.88,53.93,158736.0,43.3184,43.3506,43.3104,43.3506,158736.0
2017-09-25 15:10:00,53.93,53.98,53.92,53.98,179891.0,43.3506,43.3908,43.3425,43.3908,179891.0
2017-09-25 15:20:00,53.98,54.03,53.94,54.01,259862.0,43.3908,43.4309,43.3586,43.4149,259862.0
2017-09-25 15:30:00,54.01,54.04,53.99,54.03,213168.0,43.4149,43.439,43.3988,43.4309,213168.0
2017-09-25 15:40:00,54.03,54.05,53.98,54.03,468936.0,43.4309,43.447,43.3908,43.4309,468936.0
2017-09-25 15:50:00,54.03,54.03,53.97,54.03,704039.0,43.4309,43.4309,43.3827,43.4309,704039.0
2017-09-26 09:30:00,54.1,54.19,54.0,54.11,426530.0,43.4872,43.5596,43.4068,43.4953,426530.0
2017-09-26 09:40:00,54.1,54.1,53.95,54.03,290033.0,43.4872,43.4872,43.3666,43.4309,290033.0
2017-09-26 09:50:00,54.02,54.17,54.02,54.09,185687.0,43.4229,43.5435,43.4229,43.4792,185687.0
2017-09-26 10:00:00,54.09,54.09,53.96,54.03,193041.0,43.4792,43.4792,43.3747,43.4309,193041.0
2017-09-26 10:10:00,54.04,54.13,53.97,54.12,203853.0,43.439,43.5113,43.3827,43.5033,203853.0
2017-09-26 10:20:00,54.11,54.14,54.01,54.05,144060.0,43.4953,43.5194,43.4149,43.447,144060.0
2017-09-26 10:30:00,54.05,54.1,53.99,54.09,156685.0,43.447,43.4872,43.3988,43.4792,156685.0
2017-09-26 10:40:00,54.09,54.12,54.07,54.08,189127.0,43.4792,43.5033,43.4631,43.4711,189127.0
2017-09-26 10:50:00,54.08,54.09,53.97,53.97,239925.0,43.4711,43.4792,43.3827,43.3827,239925.0
2017-09-26 11:00:00,53.97,54.01,53.92,53.94,280670.0,43.3827,43.4149,43.3425,43.3586,280670.0
2017-09-26 11:10:00,53.93,53.94,53.83,53.9,251997.0,43.3506,43.3586,43.2702,43.3264,251997.0
2017-09-26 11:20:00,53.9,53.96,53.87,53.91,200120.0,43.3264,43.3747,43.3023,43.3345,200120.0
2017-09-26 11:30:00,53.91,53.97,53.88,53.97,146189.0,43.3345,43.3827,43.3104,43.3827,146189.0
2017-09-26 11:40:00,53.96,54.0,53.92,53.99,171086.0,43.3747,43.4068,43.3425,43.3988,171086.0
2017-09-26 11:50:00,53.99,54.0,53.96,53.99,138301.0,43.3988,43.4068,43.3747,43.3988,138301.0
2017-09-26 12:00:00,53.99,53.99,53.94,53.94,101127.0,43.3988,43.3988,43.3586,43.3586,101127.0
2017-09-26 12:10:00,53.95,53.98,53.94,53.98,105230.0,43.3666,43.3908,43.3586,43.3908,105230.0
2017-09-26 12:20:00,53.98,54.08,53.98,54.07,163571.0,43.3908,43.4711,43.3908,43.4631,163571.0
2017-09-26 12:30:00,54.07,54.08,53.99,54.04,241967.0,43.4631,43.4711,43.3988,43.439,241967.0
2017-09-26 12:40:00,54.03,54.28,54.03,54.27,278877.0,43.4309,43.6319,43.4309,43.6239,278877.0
2017-09-26 12:50:00,54.27,54.27,54.13,54.15,261604.0,43.6239,43.6239,43.5113,43.5274,261604.0
2017-09-26 13:00:00,54.16,54.17,54.09,54.09,167775.0,43.5354,43.5435,43.4792,43.4792,167775.0
2017-09-26 13:10:00,54.09,54.14,54.04,54.11,308644.0,43.4792,43.5194,43.439,43.4953,308644.0
2017-09-26 13:20:00,54.11,54.12,54.0,54.01,309353.0,43.4953,43.5033,43.4068,43.4149,309353.0
2017-09-26 13:30:00,54.01,54.02,53.96,53.99,133964.0,43.4149,43.4229,43.3747,43.3988,133964.0
2017-09-26 13:40:00,53.98,54.02,53.98,54.0,146878.0,43.3908,43.4229,43.3908,43.4068,146878.0
2017-09-26 13:50:00,54.0,54.01,53.98,53.99,266725.0,43.4068,43.4149,43.3908,43.3988,266725.0
2017-09-26 14:00:00,53.98,53.99,53.91,53.92,124169.0,43.3908,43.3988,43.3345,43.3425,124169.0
2017-09-26 14:10:00,53.91,53.92,53.84,53.88,256483.0,43.3345,43.3425,43.2782,43.3104,256483.0
2017-09-26 14:20:00,53.88,53.92,53.87,53.91,99229.0,43.3104,43.3425,43.3023,43.3345,99229.0
2017-09-26 14:30:00,53.91,53.95,53.9,53.95,93416.0,43.3345,43.3666,43.3264,43.3666,93416.0
2017-09-26 14:40:00,53.95,53.96,53.89,53.92,122132.0,43.3666,43.3747,43.3184,43.3425,122132.0
2017-09-26 14:50:00,53.92,53.96,53.91,53.93,164822.0,43.3425,43.3747,43.3345,43.3506,164822.0
2017-09-26 15:00:00,53.94,53.94,53.88,53.88,182155.0,43.3586,43.3586,43.3104,43.3104,182155.0
2017-09-26 15:10:00,53.89,53.92,53.87,53.9,205920.0,43.3184,43.3425,43.3023,43.3264,205920.0
2017-09-26 15:20:00,53.89,53.91,53.88,53.89,191851.0,43.3184,43.3345,43.3104,43.3184,191851.0
2017-09-26 15:30:00,53.9,53.9,53.84,53.85,337128.0,43.3264,43.3264,43.2782,43.2863,337128.0
2017-09-26 15:40:00,53.85,53.87,53.78,53.84,476435.0,43.2863,43.3023,43.23,43.2782,476435.0
2017-09-26 15:50:00,53.84,53.84,53.76,53.82,1147355.0,43.2782,43.2782,43.2139,43.2621,1147355.0
2017-09-27 09:30:00,54.47,54.53,54.13,54.22,740791.0,43.7846,43.8329,43.5113,43.5837,740791.0
2017-09-27 09:40:00,54.23,54.42,54.21,54.37,538244.0,43.5917,43.7444,43.5756,43.7043,538244.0
2017-09-27 09:50:00,54.38,54.49,54.29,54.45,393168.0,43.7123,43.8007,43.6399,43.7686,393168.0
2017-09-27 10:00:00,54.45,54.48,54.28,54.3,350248.0,43.7686,43.7927,43.6319,43.648,350248.0
2017-09-27 10:10:00,54.29,54.3,54.2,54.28,207040.0,43.6399,43.648,43.5676,43.6319,207040.0
2017-09-27 10:20:00,54.28,54.32,54.25,54.26,281537.0,43.6319,43.6641,43.6078,43.6158,281537.0
2017-09-27 10:30:00,54.26,54.29,54.12,54.18,312451.0,43.6158,43.6399,43.5033,43.5515,312451.0
2017-09-27 10:40:00,54.17,54.19,54.13,54.18,225925.0,43.5435,43.5596,43.5113,43.5515,225925.0
2017-09-27 10:50:00,54.18,54.19,54.05,54.13,379071.0,43.5515,43.5596,43.447,43.5113,379071.0
2017-09-27 11:00:00,54.13,54.19,54.11,54.16,194490.0,43.5113,43.5596,43.4953,43.5354,194490.0
2017-09-27 11:10:00,54.16,54.19,54.13,54.15,243781.0,43.5354,43.5596,43.5113,43.5274,243781.0
2017-09-27 11:20:00,54.14,54.19,54.14,54.15,149752.0,43.5194,43.5596,43.5194,43.5274,149752.0
2017-09-27 11:30:00,54.14,54.2,54.12,54.19,115797.0,43.5194,43.5676,43.5033,43.5596,115797.0
2017-09-27 11:40:00,54.19,54.2,54.14,54.18,115210.0,43.5596,43.5676,43.5194,43.5515,115210.0
2017-09-27 11:50:00,54.17,54.2,54.14,54.15,88919.0,43.5435,43.5676,43.5194,43.5274,88919.0
2017-09-27 12:00:00,54.15,54.18,54.1,54.18,180535.0,43.5274,43.5515,43.4872,43.5515,180535.0
2017-09-27 12:10:00,54.18,54.21,54.16,54.2,136832.0,43.5515,43.5756,43.5354,43.5676,136832.0
2017-09-27 12:20:00,54.19,54.22,54.15,54.19,119053.0,43.5596,43.5837,43.5274,43.5596,119053.0
2017-09-27 12:30:00,54.19,54.31,54.16,54.3,298221.0,43.5596,43.656,43.5354,43.648,298221.0
2017-09-27 12:40:00,54.3,54.35,54.29,54.32,156468.0,43.648,43.6882,43.6399,43.6641,156468.0
2017-09-27 12:50:00,54.31,54.34,54.31,54.34,202360.0,43.656,43.6801,43.656,43.6801,202360.0
2017-09-27 13:00:00,54.34,54.37,54.33,54.36,213241.0,43.6801,43.7043,43.6721,43.6962,213241.0
2017-09-27 13:10:00,54.36,54.41,54.35,54.4,363076.0,43.6962,43.7364,43.6882,43.7284,363076.0
2017-09-27 13:20:00,54.4,54.42,54.34,54.38,300474.0,43.7284,43.7444,43.6801,43.7123,300474.0
2017-09-27 13:30:00,54.37,54.38,54.33,54.34,281562.0,43.7043,43.7123,43.6721,43.6801,281562.0
2017-09-27 13:40:00,54.34,54.41,54.33,54.41,300696.0,43.6801,43.7364,43.6721,43.7364,300696.0
2017-09-27 13:50:00,54.41,54.46,54.39,54.45,284993.0,43.7364,43.7766,43.7203,43.7686,284993.0
2017-09-27 14:00:00,54.46,54.5,54.36,54.37,420767.0,43.7766,43.8087,43.6962,43.7043,420767.0
2017-09-27 14:10:00,54.37,54.4,54.28,54.36,265185.0,43.7043,43.7284,43.6319,43.6962,265185.0
2017-09-27 14:20:00,54.36,54.39,54.31,54.35,239601.0,43.6962,43.7203,43.656,43.6882,239601.0
2017-09-27 14:30:00,54.34,54.37,54.25,54.3,349654.0,43.6801,43.7043,43.6078,43.648,349654.0
2017-09-27 14:40:00,54.3,54.31,54.21,54.21,303323.0,43.648,43.656,43.5756,43.5756,303323.0
2017-09-27 14:50:00,54.22,54.28,54.18,54.26,214745.0,43.5837,43.6319,43.5515,43.6158,214745.0
2017-09-27 15:00:00,54.26,54.28,54.17,54.18,235044.0,43.6158,43.6319,43.5435,43.5515,235044.0
2017-09-27 15:10:00,54.18,54.21,54.13,54.17,330393.0,43.5515,43.5756,43.5113,43.5435,330393.0
2017-09-27 15:20:00,54.18,54.28,54.17,54.27,264567.0,43.5515,43.6319,43.5435,43.6239,264567.0
2017-09-27 15:30:00,54.27,54.27,54.23,54.25,326207.0,43.6239,43.6239,43.5917,43.6078,326207.0
2017-09-27 15:40:00,54.25,54.26,54.2,54.21,401368.0,43.6078,43.6158,43.5676,43.5756,401368.0
2017-09-27 15:50:00,54.21,54.25,54.19,54.22,1221602.0,43.5756,43.6078,43.5596,43.5837,1221602.0
2017-09-28 09:30:00,54.29,54.33,54.02,54.26,794815.0,43.6399,43.6721,43.4229,43.6158,794815.0
2017-09-28 09:40:00,54.26,54.27,54.04,54.08,470470.0,43.6158,43.6239,43.439,43.4711,470470.0
2017-09-28 09:50:00,54.08,54.1,53.89,53.99,465286.0,43.4711,43.4872,43.3184,43.3988,465286.0
2017-09-28 10:00:00,53.99,54.14,53.97,53.97,236898.0,43.3988,43.5194,43.3827,43.3827,236898.0
2017-09-28 10:10:00,53.97,53.98,53.87,53.93,272106.0,43.3827,43.3908,43.3023,43.3506,272106.0
2017-09-28 10:20:00,53.94,54.0,53.91,53.95,317894.0,43.3586,43.4068,43.3345,43.3666,317894.0
2017-09-28 10:30:00,53.95,53.95,53.74,53.77,469925.0,43.3666,43.3666,43.1978,43.222,469925.0
2017-09-28 10:40:00,53.78,53.88,53.76,53.84,477061.0,43.23,43.3104,43.2139,43.2782,477061.0
2017-09-28 10:50:00,53.84,53.87,53.75,53.8,495789.0,43.2782,43.3023,43.2059,43.2461,495789.0
2017-09-28 11:00:00,53.8,53.92,53.78,53.89,348781.0,43.2461,43.3425,43.23,43.3184,348781.0
2017-09-28 11:10:00,53.88,53.92,53.83,53.84,211371.0,43.3104,43.3425,43.2702,43.2782,211371.0
2017-09-28 11:20:00,53.84,53.87,53.81,53.85,174698.0,43.2782,43.3023,43.2541,43.2863,174698.0
2017-09-28 11:30:00,53.85,53.98,53.84,53.95,240883.0,43.2863,43.3908,43.2782,43.3666,240883.0
2017-09-28 11:40:00,53.95,53.95,53.91,53.95,163850.0,43.3666,43.3666,43.3345,43.3666,163850.0
2017-09-28 11:50:00,53.94,54.03,53.92,54.01,174813.0,43.3586,43.4309,43.3425,43.4149,174813.0
2017-09-28 12:00:00,54.01,54.09,53.99,54.08,188387.0,43.4149,43.4792,43.3988,43.4711,188387.0
2017-09-28 12:10:00,54.08,54.16,54.07,54.15,247295.0,43.4711,43.5354,43.4631,43.5274,247295.0
2017-09-28 12:20:00,54.14,54.17,54.09,54.17,194973.0,43.5194,43.5435,43.4792,43.5435,194973.0
2017-09-28 12:30:00,54.16,54.17,54.11,54.13,237051.0,43.5354,43.5435,43.4953,43.5113,237051.0
2017-09-28 12:40:00,54.13,54.18,54.12,54.16,146497.0,43.5113,43.5515,43.5033,43.5354,146497.0
2017-09-28 12:50:00,54.17,54.24,54.14,54.24,223452.0,43.5435,43.5998,43.5194,43.5998,223452.0
2017-09-28 13:00:00,54.23,54.26,54.23,54.25,179771.0,43.5917,43.6158,43.5917,43.6078,179771.0
2017-09-28 13:10:00,54.25,54.25,54.21,54.23,112934.0,43.6078,43.6078,43.5756,43.5917,112934.0
2017-09-28 13:20:00,54.23,54.26,54.21,54.24,183702.0,43.5917,43.6158,43.5756,43.5998,183702.0
2017-09-28 13:30:00,54.24,54.28,54.22,54.26,203974.0,43.5998,43.6319,43.5837,43.6158,203974.0
2017-09-28 13:40:00,54.26,54.3,54.24,54.26,165601.0,43.6158,43.648,43.5998,43.6158,165601.0
2017-09-28 13:50:00,54.27,54.3,54.25,54.27,120682.0,43.6239,43.648,43.6078,43.6239,120682.0
2017-09-28 14:00:00,54.26,54.27,54.22,54.24,132628.0,43.6158,43.6239,43.5837,43.5998,132628.0
2017-09-28 14:10:00,54.24,54.3,54.24,54.26,175006.0,43.5998,43.648,43.5998,43.6158,175006.0
2017-09-28 14:20:00,54.25,54.28,54.21,54.21,151100.0,43.6078,43.6319,43.5756,43.5756,151100.0
2017-09-28 14:30:00,54.21,54.22,54.16,54.16,152784.0,43.5756,43.5837,43.5354,43.5354,152784.0
2017-09-28 14:40:00,54.16,54.23,54.16,54.18,202952.0,43.5354,43.5917,43.5354,43.5515,202952.0
2017-09-28 14:50:00,54.19,54.27,54.17,54.26,159937.0,43.5596,43.6239,43.5435,43.6158,159937.0
2017-09-28 15:00:00,54.27,54.29,54.26,54.27,212928.0,43.6239,43.6399,43.6158,43.6239,212928.0
2017-09-28 15:10:00,54.26,54.33,54.26,54.29,174671.0,43.6158,43.6721,43.6158,43.6399,174671.0
2017-09-28 15:20:00,54.29,54.3,54.24,54.26,224270.0,43.6399,43.648,43.5998,43.6158,224270.0
2017-09-28 15:30:00,54.26,54.28,54.24,54.24,286165.0,43.6158,43.6319,43.5998,43.5998,286165.0
2017-09-28 15:40:00,54.25,54.26,54.23,54.25,406042.0,43.6078,43.6158,43.5917,43.6078,406042.0
2017-09-28 15:50:00,54.25,54.27,54.21,54.23,873884.0,43.6078,43.6239,43.5756,43.5917,873884.0
2017-09-29 09:30:00,54.25,54.25,54.09,54.2,417782.0,43.6078,43.6078,43.4792,43.5676,417782.0
2017-09-29 09:40:00,54.21,54.31,54.17,54.23,198222.0,43.5756,43.656,43.5435,43.5917,198222.0
2017-09-29 09:50:00,54.23,54.59,54.2,54.57,392241.0,43.5917,43.8811,43.5676,43.865,392241.0
2017-09-29 10:00:00,54.57,54.59,54.5,54.55,287821.0,43.865,43.8811,43.8087,43.8489,287821.0
2017-09-29 10:10:00,54.55,54.67,54.54,54.66,394958.0,43.8489,43.9454,43.8409,43.9374,394958.0
2017-09-29 10:20:00,54.65,54.66,54.53,54.64,399767.0,43.9293,43.9374,43.8329,43.9213,399767.0
2017-09-29 10:30:00,54.64,54.78,54.63,54.76,793435.0,43.9213,44.0338,43.9132,44.0177,793435.0
2017-09-29 10:40:00,54.77,54.78,54.7,54.75,322488.0,44.0258,44.0338,43.9695,44.0097,322488.0
2017-09-29 10:50:00,54.75,54.89,54.72,54.89,559501.0,44.0097,44.1222,43.9856,44.1222,559501.0
2017-09-29 11:00:00,54.89,54.96,54.85,54.96,630383.0,44.1222,44.1785,44.0901,44.1785,630383.0
2017-09-29 11:10:00,54.96,55.13,54.95,55.05,1552965.0,44.1785,44.3152,44.1705,44.2509,1552965.0
2017-09-29 11:20:00,55.06,55.06,54.95,54.99,388204.0,44.2589,44.2589,44.1705,44.2026,388204.0
2017-09-29 11:30:00,54.99,55.11,54.98,55.05,472751.0,44.2026,44.2991,44.1946,44.2509,472751.0
2017-09-29 11:40:00,55.04,55.06,54.97,55.01,330534.0,44.2428,44.2589,44.1865,44.2187,330534.0
2017-09-29 11:50:00,55.01,55.14,54.99,55.13,265668.0,44.2187,44.3232,44.2026,44.3152,265668.0
2017-09-29 12:00:00,55.13,55.15,55.06,55.11,295895.0,44.3152,44.3312,44.2589,44.2991,295895.0
2017-09-29 12:10:00,55.11,55.13,55.07,55.13,295679.0,44.2991,44.3152,44.2669,44.3152,295679.0
2017-09-29 12:20:00,55.12,55.18,55.1,55.18,271823.0,44.3071,44.3554,44.291,44.3554,271823.0
2017-09-29 12:30:00,55.18,55.18,55.11,55.14,144429.0,44.3554,44.3554,44.2991,44.3232,144429.0
2017-09-29 12:40:00,55.14,55.16,55.09,55.13,284019.0,44.3232,44.3393,44.283,44.3152,284019.0
2017-09-29 12:50:00,55.12,55.14,55.1,55.11,207884.0,44.3071,44.3232,44.291,44.2991,207884.0
2017-09-29 13:00:00,55.12,55.13,55.08,55.1,285110.0,44.3071,44.3152,44.275,44.291,285110.0
2017-09-29 13:10:00,55.1,55.15,55.08,55.15,183242.0,44.291,44.3312,44.275,44.3312,183242.0
2017-09-29 13:20:00,55.15,55.15,55.05,55.08,208412.0,44.3312,44.3312,44.2509,44.275,208412.0
2017-09-29 13:30:00,55.08,55.09,55.05,55.07,184484.0,44.275,44.283,44.2509,44.2669,184484.0
2017-09-29 13:40:00,55.07,55.1,55.06,55.07,207119.0,44.2669,44.291,44.2589,44.2669,207119.0
2017-09-29 13:50:00,55.07,55.08,55.04,55.05,185626.0,44.2669,44.275,44.2428,44.2509,185626.0
2017-09-29 14:00:00,55.06,55.07,55.04,55.05,216927.0,44.2589,44.2669,44.2428,44.2509,216927.0
2017-09-29 14:10:00,55.06,55.13,55.04,55.13,221979.0,44.2589,44.3152,44.2428,44.3152,221979.0
2017-09-29 14:20:00,55.13,55.14,55.12,55.13,208863.0,44.3152,44.3232,44.3071,44.3152,208863.0
2017-09-29 14:30:00,55.14,55.19,55.13,55.18,215895.0,44.3232,44.3634,44.3152,44.3554,215895.0
2017-09-29 14:40:00,55.18,55.19,55.11,55.15,299194.0,44.3554,44.3634,44.2991,44.3312,299194.0
2017-09-29 14:50:00,55.14,55.17,55.13,55.15,241257.0,44.3232,44.3473,44.3152,44.3312,241257.0
2017-09-29 15:00:00,55.15,55.16,55.12,55.15,288311.0,44.3312,44.3393,44.3071,44.3312,288311.0
2017-09-29 15:10:00,55.15,55.17,55.12,55.17,378913.0,44.3312,44.3473,44.3071,44.3473,378913.0
2017-09-29 15:20:00,55.17,55.17,55.13,55.14,345051.0,44.3473,44.3473,44.3152,44.3232,345051.0
2017-09-29 15:30:00,55.13,55.14,55.09,55.14,344014.0,44.3152,44.3232,44.283,44.3232,344014.0
2017-09-29 15:40:00,55.14,55.23,55.13,55.22,904727.0,44.3232,44.3955,44.3152,44.3875,904727.0
2017-09-29 15:50:00,55.21,55.23,55.09,55.13,2068530.0,44.3795,44.3955,44.283,44.3152,2068530.0
2017-10-02 09:30:00,55.16,55.2,54.93,55.07,751233.0,44.3393,44.3714,44.1544,44.2669,751233.0
2017-10-02 09:40:00,55.08,55.08,54.85,54.93,271657.0,44.275,44.275,44.0901,44.1544,271657.0
2017-10-02 09:50:00,54.92,54.99,54.87,54.97,317868.0,44.1464,44.2026,44.1062,44.1865,317868.0
2017-10-02 10:00:00,54.97,55.24,54.97,55.14,740035.0,44.1865,44.4036,44.1865,44.3232,740035.0
2017-10-02 10:10:00,55.14,55.17,55.08,55.12,268859.0,44.3232,44.3473,44.275,44.3071,268859.0
2017-10-02 10:20:00,55.12,55.18,55.0,55.05,371018.0,44.3071,44.3554,44.2107,44.2509,371018.0
2017-10-02 10:30:00,55.05,55.07,54.93,55.0,248633.0,44.2509,44.2669,44.1544,44.2107,248633.0
2017-10-02 10:40:00,54.99,55.0,54.91,54.95,198757.0,44.2026,44.2107,44.1383,44.1705,198757.0
2017-10-02 10:50:00,54.95,54.96,54.89,54.91,183798.0,44.1705,44.1785,44.1222,44.1383,183798.0
2017-10-02 11:00:00,54.91,55.11,54.91,55.07,166608.0,44.1383,44.2991,44.1383,44.2669,166608.0
2017-10-02 11:10:00,55.07,55.07,54.97,55.04,119246.0,44.2669,44.2669,44.1865,44.2428,119246.0
2017-10-02 11:20:00,55.04,55.05,54.94,54.99,178847.0,44.2428,44.2509,44.1624,44.2026,178847.0
2017-10-02 11:30:00,54.98,55.16,54.96,55.13,294907.0,44.1946,44.3393,44.1785,44.3152,294907.0
2017-10-02 11:40:00,55.13,55.24,55.12,55.2,213301.0,44.3152,44.4036,44.3071,44.3714,213301.0
2017-10-02 11:50:00,55.2,55.25,55.18,55.24,199588.0,44.3714,44.4116,44.3554,44.4036,199588.0
2017-10-02 12:00:00,55.24,55.29,55.23,55.28,232899.0,44.4036,44.4438,44.3955,44.4357,232899.0
2017-10-02 12:10:00,55.28,55.3,55.22,55.29,174793.0,44.4357,44.4518,44.3875,44.4438,174793.0
2017-10-02 12:20:00,55.29,55.3,55.19,55.2,142884.0,44.4438,44.4518,44.3634,44.3714,142884.0
2017-10-02 12:30:00,55.2,55.31,55.19,55.28,266175.0,44.3714,44.4599,44.3634,44.4357,266175.0
2017-10-02 12:40:00,55.28,55.32,55.26,55.3,153640.0,44.4357,44.4679,44.4197,44.4518,153640.0
2017-10-02 12:50:00,55.3,55.31,55.24,55.27,96862.0,44.4518,44.4599,44.4036,44.4277,96862.0
2017-10-02 13:00:00,55.27,55.3,55.25,55.3,97370.0,44.4277,44.4518,44.4116,44.4518,97370.0
2017-10-02 13:10:00,55.3,55.33,55.26,55.28,173405.0,44.4518,44.4759,44.4197,44.4357,173405.0
2017-10-02 13:20:00,55.28,55.35,55.27,55.33,114568.0,44.4357,44.492,44.4277,44.4759,114568.0
2017-10-02 13:30:00,55.32,55.35,55.29,55.32,106914.0,44.4679,44.492,44.4438,44.4679,106914.0
2017-10-02 13:40:00,55.33,55.34,55.3,55.32,125792.0,44.4759,44.484,44.4518,44.4679,125792.0
2017-10-02 13:50:00,55.32,55.36,55.29,55.36,157496.0,44.4679,44.5,44.4438,44.5,157496.0
2017-10-02 14:00:00,55.36,55.38,55.33,55.38,172033.0,44.5,44.5161,44.4759,44.5161,172033.0
2017-10-02 14:10:00,55.38,55.38,55.33,55.37,134103.0,44.5161,44.5161,44.4759,44.5081,134103.0
2017-10-02 14:20:00,55.37,55.4,55.35,55.4,176478.0,44.5081,44.5322,44.492,44.5322,176478.0
2017-10-02 14:30:00,55.39,55.4,55.33,55.39,171657.0,44.5242,44.5322,44.4759,44.5242,171657.0
2017-10-02 14:40:00,55.39,55.42,55.38,55.41,174236.0,44.5242,44.5483,44.5161,44.5402,174236.0
2017-10-02 14:50:00,55.41,55.46,55.41,55.45,166962.0,44.5402,44.5804,44.5402,44.5724,166962.0
2017-10-02 15:00:00,55.45,55.45,55.37,55.39,262618.0,44.5724,44.5724,44.5081,44.5242,262618.0
2017-10-02 15:10:00,55.39,55.4,55.33,55.37,191898.0,44.5242,44.5322,44.4759,44.5081,191898.0
2017-10-02 15:20:00,55.37,55.37,55.32,55.33,247665.0,44.5081,44.5081,44.4679,44.4759,247665.0
2017-10-02 15:30:00,55.32,55.38,55.3,55.35,269116.0,44.4679,44.5161,44.4518,44.492,269116.0
2017-10-02 15:40:00,55.36,55.4,55.33,55.38,403526.0,44.5,44.5322,44.4759,44.5161,403526.0
2017-10-02 15:50:00,55.39,55.46,55.36,55.46,878735.0,44.5242,44.5804,44.5,44.5804,878735.0
2017-10-03 09:30:00,55.33,55.43,55.14,55.14,966222.0,44.4759,44.5563,44.3232,44.3232,966222.0
2017-10-03 09:40:00,55.15,55.19,55.03,55.1,542689.0,44.3312,44.3634,44.2348,44.291,542689.0
2017-10-03 09:50:00,55.1,55.25,55.08,55.11,446791.0,44.291,44.4116,44.275,44.2991,446791.0
2017-10-03 10:00:00,55.11,55.17,55.04,55.05,237407.0,44.2991,44.3473,44.2428,44.2509,237407.0
2017-10-03 10:10:00,55.04,55.05,54.95,55.03,449981.0,44.2428,44.2509,44.1705,44.2348,449981.0
2017-10-03 10:20:00,55.03,55.12,54.95,55.0,347117.0,44.2348,44.3071,44.1705,44.2107,347117.0
2017-10-03 10:30:00,54.99,55.01,54.87,54.89,490544.0,44.2026,44.2187,44.1062,44.1222,490544.0
2017-10-03 10:40:00,54.89,55.03,54.87,54.95,417708.0,44.1222,44.2348,44.1062,44.1705,417708.0
2017-10-03 10:50:00,54.96,54.97,54.9,54.93,295749.0,44.1785,44.1865,44.1303,44.1544,295749.0
2017-10-03 11:00:00,54.93,55.05,54.93,54.96,225903.0,44.1544,44.2509,44.1544,44.1785,225903.0
2017-10-03 11:10:00,54.97,54.99,54.92,54.94,205525.0,44.1865,44.2026,44.1464,44.1624,205525.0
2017-10-03 11:20:00,54.95,55.01,54.93,54.98,290885.0,44.1705,44.2187,44.1544,44.1946,290885.0
2017-10-03 11:30:00,54.99,55.09,54.95,55.05,278318.0,44.2026,44.283,44.1705,44.2509,278318.0
2017-10-03 11:40:00,55.05,55.06,54.96,55.0,209144.0,44.2509,44.2589,44.1785,44.2107,209144.0
2017-10-03 11:50:00,54.99,55.15,54.99,55.14,434709.0,44.2026,44.3312,44.2026,44.3232,434709.0
2017-10-03 12:00:00,55.14,55.15,55.02,55.03,345632.0,44.3232,44.3312,44.2267,44.2348,345632.0
2017-10-03 12:10:00,55.03,55.04,54.92,54.96,317079.0,44.2348,44.2428,44.1464,44.1785,317079.0
2017-10-03 12:20:00,54.96,54.96,54.94,54.94,168844.0,44.1785,44.1785,44.1624,44.1624,168844.0
2017-10-03 12:30:00,54.95,54.95,54.85,54.85,230153.0,44.1705,44.1705,44.0901,44.0901,230153.0
2017-10-03 12:40:00,54.85,54.91,54.85,54.91,167149.0,44.0901,44.1383,44.0901,44.1383,167149.0
2017-10-03 12:50:00,54.91,54.91,54.87,54.91,182252.0,44.1383,44.1383,44.1062,44.1383,182252.0
2017-10-03 13:00:00,54.91,55.0,54.89,54.99,190799.0,44.1383,44.2107,44.1222,44.2026,190799.0
2017-10-03 13:10:00,55.0,55.08,54.99,55.08,178806.0,44.2107,44.275,44.2026,44.275,178806.0
2017-10-03 13:20:00,55.08,55.15,55.08,55.11,252644.0,44.275,44.3312,44.275,44.2991,252644.0
2017-10-03 13:30:00,55.11,55.16,55.09,55.11,176443.0,44.2991,44.3393,44.283,44.2991,176443.0
2017-10-03 13:40:00,55.1,55.12,55.08,55.1,233329.0,44.291,44.3071,44.275,44.291,233329.0
2017-10-03 13:50:00,55.11,55.16,55.08,55.14,272041.0,44.2991,44.3393,44.275,44.3232,272041.0
2017-10-03 14:00:00,55.13,55.16,55.1,55.15,251194.0,44.3152,44.3393,44.291,44.3312,251194.0
2017-10-03 14:10:00,55.16,55.17,55.11,55.16,472503.0,44.3393,44.3473,44.2991,44.3393,472503.0
2017-10-03 14:20:00,55.16,55.29,55.16,55.29,190907.0,44.3393,44.4438,44.3393,44.4438,190907.0
2017-10-03 14:30:00,55.29,55.33,55.25,55.29,311445.0,44.4438,44.4759,44.4116,44.4438,311445.0
2017-10-03 14:40:00,55.29,55.34,55.27,55.31,233655.0,44.4438,44.484,44.4277,44.4599,233655.0
2017-10-03 14:50:00,55.32,55.34,55.3,55.32,367289.0,44.4679,44.484,44.4518,44.4679,367289.0
2017-10-03 15:00:00,55.32,55.33,55.26,55.31,280243.0,44.4679,44.4759,44.4197,44.4599,280243.0
2017-10-03 15:10:00,55.3,55.34,55.3,55.34,254950.0,44.4518,44.484,44.4518,44.484,254950.0
2017-10-03 15:20:00,55.34,55.45,55.29,55.42,677454.0,44.484,44.5724,44.4438,44.5483,677454.0
2017-10-03 15:30:00,55.42,55.54,55.4,55.51,704613.0,44.5483,44.6447,44.5322,44.6206,704613.0
2017-10-03 15:40:00,55.51,55.54,55.46,55.46,587394.0,44.6206,44.6447,44.5804,44.5804,587394.0
2017-10-03 15:50:00,55.47,55.62,55.46,55.58,1482775.0,44.5885,44.709,44.5804,44.6769,1482775.0
2017-10-04 09:30:00,55.31,55.35,54.98,55.26,1461423.0,44.4599,44.492,44.1946,44.4197,1461423.0
2017-10-04 09:40:00,55.26,55.26,55.04,55.05,545398.0,44.4197,44.4197,44.2428,44.2509,545398.0
2017-10-04 09:50:00,55.05,55.06,55.0,55.0,446714.0,44.2509,44.2589,44.2107,44.2107,446714.0
2017-10-04 10:00:00,55.01,55.21,55.0,55.13,451326.0,44.2187,44.3795,44.2107,44.3152,451326.0
2017-10-04 10:10:00,55.13,55.19,55.07,55.07,411235.0,44.3152,44.3634,44.2669,44.2669,411235.0
2017-10-04 10:20:00,55.08,55.2,55.07,55.18,266962.0,44.275,44.3714,44.2669,44.3554,266962.0
2017-10-04 10:30:00,55.18,55.19,55.09,55.09,222012.0,44.3554,44.3634,44.283,44.283,222012.0
2017-10-04 10:40:00,55.09,55.12,55.03,55.07,448928.0,44.283,44.3071,44.2348,44.2669,448928.0
2017-10-04 10:50:00,55.07,55.12,54.96,55.0,384764.0,44.2669,44.3071,44.1785,44.2107,384764.0
2017-10-04 11:00:00,55.0,55.04,54.96,54.99,283639.0,44.2107,44.2428,44.1785,44.2026,283639.0
2017-10-04 11:10:00,54.99,54.99,54.92,54.93,255893.0,44.2026,44.2026,44.1464,44.1544,255893.0
2017-10-04 11:20:00,54.93,55.0,54.9,54.98,265129.0,44.1544,44.2107,44.1303,44.1946,265129.0
2017-10-04 11:30:00,54.98,55.07,54.98,55.05,244498.0,44.1946,44.2669,44.1946,44.2509,244498.0
2017-10-04 11:40:00,55.05,55.09,55.04,55.05,137852.0,44.2509,44.283,44.2428,44.2509,137852.0
2017-10-04 11:50:00,55.05,55.11,55.04,55.06,135487.0,44.2509,44.2991,44.2428,44.2589,135487.0
2017-10-04 12:00:00,55.07,55.09,55.02,55.08,103548.0,44.2669,44.283,44.2267,44.275,103548.0
2017-10-04 12:10:00,55.07,55.09,55.01,55.06,130325.0,44.2669,44.283,44.2187,44.2589,130325.0
2017-10-04 12:20:00,55.07,55.12,55.05,55.12,176938.0,44.2669,44.3071,44.2509,44.3071,176938.0
2017-10-04 12:30:00,55.11,55.13,55.1,55.12,111153.0,44.2991,44.3152,44.291,44.3071,111153.0
2017-10-04 12:40:00,55.11,55.13,55.01,55.01,98406.0,44.2991,44.3152,44.2187,44.2187,98406.0
2017-10-04 12:50:00,55.01,55.07,55.01,55.02,131710.0,44.2187,44.2669,44.2187,44.2267,131710.0
2017-10-04 13:00:00,55.03,55.09,55.01,55.05,130072.0,44.2348,44.283,44.2187,44.2509,130072.0
2017-10-04 13:10:00,55.05,55.07,55.04,55.04,98938.0,44.2509,44.2669,44.2428,44.2428,98938.0
2017-10-04 13:20:00,55.04,55.08,55.02,55.06,142395.0,44.2428,44.275,44.2267,44.2589,142395.0
2017-10-04 13:30:00,55.07,55.09,55.04,55.05,268569.0,44.2669,44.283,44.2428,44.2509,268569.0
2017-10-04 13:40:00,55.05,55.06,54.97,55.02,299766.0,44.2509,44.2589,44.1865,44.2267,299766.0
2017-10-04 13:50:00,55.01,55.04,55.0,55.04,165941.0,44.2187,44.2428,44.2107,44.2428,165941.0
2017-10-04 14:00:00,55.03,55.05,54.99,55.01,315915.0,44.2348,44.2509,44.2026,44.2187,315915.0
2017-10-04 14:10:00,55.0,55.07,54.98,55.05,298835.0,44.2107,44.2669,44.1946,44.2509,298835.0
2017-10-04 14:20:00,55.05,55.06,54.99,55.0,167846.0,44.2509,44.2589,44.2026,44.2107,167846.0
2017-10-04 14:30:00,55.01,55.04,55.0,55.04,143600.0,44.2187,44.2428,44.2107,44.2428,143600.0
2017-10-04 14:40:00,55.04,55.1,55.02,55.1,219193.0,44.2428,44.291,44.2267,44.291,219193.0
2017-10-04 14:50:00,55.09,55.18,55.09,55.15,213712.0,44.283,44.3554,44.283,44.3312,213712.0
2017-10-04 15:00:00,55.16,55.17,55.12,55.14,346413.0,44.3393,44.3473,44.3071,44.3232,346413.0
2017-10-04 15:10:00,55.13,55.15,55.06,55.12,234629.0,44.3152,44.3312,44.2589,44.3071,234629.0
2017-10-04 15:20:00,55.12,55.12,55.06,55.07,164774.0,44.3071,44.3071,44.2589,44.2669,164774.0
2017-10-04 15:30:00,55.06,55.07,55.0,55.02,284535.0,44.2589,44.2669,44.2107,44.2267,284535.0
2017-10-04 15:40:00,55.01,55.02,54.92,54.94,394169.0,44.2187,44.2267,44.1464,44.1624,394169.0
2017-10-04 15:50:00,54.95,54.96,54.89,54.96,1014226.0,44.1705,44.1785,44.1222,44.1785,1014226.0
2017-10-05 09:30:00,55.0,55.07,54.78,54.99,559321.0,44.2107,44.2669,44.0338,44.2026,559321.0
2017-10-05 09:40:00,55.0,55.25,54.96,55.21,389858.0,44.2107,44.4116,44.1785,44.3795,389858.0
2017-10-05 09:50:00,55.22,55.25,55.18,55.22,237811.0,44.3875,44.4116,44.3554,44.3875,237811.0
2017-10-05 10:00:00,55.23,55.32,55.21,55.28,334399.0,44.3955,44.4679,44.3795,44.4357,334399.0
2017-10-05 10:10:00,55.29,55.42,55.27,55.42,265601.0,44.4438,44.5483,44.4277,44.5483,265601.0
2017-10-05 10:20:00,55.42,55.43,55.34,55.35,210265.0,44.5483,44.5563,44.484,44.492,210265.0
2017-10-05 10:30:00,55.35,55.41,55.31,55.37,274277.0,44.492,44.5402,44.4599,44.5081,274277.0
2017-10-05 10:40:00,55.37,55.39,55.3,55.39,162294.0,44.5081,44.5242,44.4518,44.5242,162294.0
2017-10-05 10:50:00,55.39,55.41,55.36,55.39,170288.0,44.5242,44.5402,44.5,44.5242,170288.0
2017-10-05 11:00:00,55.4,55.42,55.32,55.34,205255.0,44.5322,44.5483,44.4679,44.484,205255.0
2017-10-05 11:10:00,55.34,55.47,55.34,55.41,234978.0,44.484,44.5885,44.484,44.5402,234978.0
2017-10-05 11:20:00,55.4,55.43,55.35,55.36,204442.0,44.5322,44.5563,44.492,44.5,204442.0
2017-10-05 11:30:00,55.36,55.5,55.36,55.49,208319.0,44.5,44.6126,44.5,44.6045,208319.0
2017-10-05 11:40:00,55.49,55.5,55.45,55.47,214566.0,44.6045,44.6126,44.5724,44.5885,214566.0
2017-10-05 11:50:00,55.47,55.58,55.46,55.58,400332.0,44.5885,44.6769,44.5804,44.6769,400332.0
2017-10-05 12:00:00,55.58,55.67,55.56,55.66,207419.0,44.6769,44.7492,44.6608,44.7412,207419.0
2017-10-05 12:10:00,55.67,55.76,55.64,55.75,347483.0,44.7492,44.8216,44.7251,44.8135,347483.0
2017-10-05 12:20:00,55.76,55.77,55.63,55.65,334009.0,44.8216,44.8296,44.7171,44.7332,334009.0
2017-10-05 12:30:00,55.65,55.65,55.53,55.54,440823.0,44.7332,44.7332,44.6367,44.6447,440823.0
2017-10-05 12:40:00,55.55,55.63,55.49,55.62,223547.0,44.6528,44.7171,44.6045,44.709,223547.0
2017-10-05 12:50:00,55.62,55.7,55.6,55.7,365443.0,44.709,44.7733,44.693,44.7733,365443.0
2017-10-05 13:00:00,55.69,55.76,55.69,55.72,215569.0,44.7653,44.8216,44.7653,44.7894,215569.0
2017-10-05 13:10:00,55.71,55.75,55.67,55.7,270605.0,44.7814,44.8135,44.7492,44.7733,270605.0
2017-10-05 13:20:00,55.7,55.72,55.66,55.66,165851.0,44.7733,44.7894,44.7412,44.7412,165851.0
2017-10-05 13:30:00,55.67,55.69,55.64,55.68,210000.0,44.7492,44.7653,44.7251,44.7573,210000.0
2017-10-05 13:40:00,55.69,55.75,55.66,55.74,254496.0,44.7653,44.8135,44.7412,44.8055,254496.0
2017-10-05 13:50:00,55.74,55.75,55.71,55.72,148866.0,44.8055,44.8135,44.7814,44.7894,148866.0
2017-10-05 14:00:00,55.72,55.73,55.65,55.65,234610.0,44.7894,44.7975,44.7332,44.7332,234610.0
2017-10-05 14:10:00,55.66,55.67,55.59,55.59,236866.0,44.7412,44.7492,44.6849,44.6849,236866.0
2017-10-05 14:20:00,55.6,55.6,55.54,55.54,237882.0,44.693,44.693,44.6447,44.6447,237882.0
2017-10-05 14:30:00,55.54,55.56,55.5,55.5,178847.0,44.6447,44.6608,44.6126,44.6126,178847.0
2017-10-05 14:40:00,55.51,55.51,55.46,55.48,211675.0,44.6206,44.6206,44.5804,44.5965,211675.0
2017-10-05 14:50:00,55.48,55.49,55.39,55.46,244278.0,44.5965,44.6045,44.5242,44.5804,244278.0
2017-10-05 15:00:00,55.47,55.48,55.41,55.44,281440.0,44.5885,44.5965,44.5402,44.5643,281440.0
2017-10-05 15:10:00,55.45,55.46,55.39,55.39,199355.0,44.5724,44.5804,44.5242,44.5242,199355.0
2017-10-05 15:20:00,55.39,55.4,55.1,55.29,1024464.0,44.5242,44.5322,44.291,44.4438,1024464.0
2017-10-05 15:30:00,55.3,55.34,55.29,55.32,328300.0,44.4518,44.484,44.4438,44.4679,328300.0
2017-10-05 15:40:00,55.33,55.36,55.31,55.33,374354.0,44.4759,44.5,44.4599,44.4759,374354.0
2017-10-05 15:50:00,55.33,55.41,55.32,55.4,1137206.0,44.4759,44.5402,44.4679,44.5322,1137206.0
2017-10-06 09:30:00,55.48,55.68,55.41,55.6,557846.0,44.5965,44.7573,44.5402,44.693,557846.0
2017-10-06 09:40:00,55.6,55.61,55.45,55.48,309282.0,44.693,44.701,44.5724,44.5965,309282.0
2017-10-06 09:50:00,55.48,55.55,55.47,55.49,393296.0,44.5965,44.6528,44.5885,44.6045,393296.0
2017-10-06 10:00:00,55.5,55.59,55.48,55.56,229313.0,44.6126,44.6849,44.5965,44.6608,229313.0
2017-10-06 10:10:00,55.57,55.61,55.5,55.51,232185.0,44.6688,44.701,44.6126,44.6206,232185.0
2017-10-06 10:20:00,55.52,55.54,55.45,55.53,213541.0,44.6287,44.6447,44.5724,44.6367,213541.0
2017-10-06 10:30:00,55.53,55.57,55.4,55.48,226340.0,44.6367,44.6688,44.5322,44.5965,226340.0
2017-10-06 10:40:00,55.48,55.55,55.47,55.49,175093.0,44.5965,44.6528,44.5885,44.6045,175093.0
2017-10-06 10:50:00,55.49,55.51,55.38,55.42,248474.0,44.6045,44.6206,44.5161,44.5483,248474.0
2017-10-06 11:00:00,55.42,55.45,55.37,55.38,141589.0,44.5483,44.5724,44.5081,44.5161,141589.0
2017-10-06 11:10:00,55.38,55.49,55.37,55.46,244121.0,44.5161,44.6045,44.5081,44.5804,244121.0
2017-10-06 11:20:00,55.46,55.51,55.44,55.48,206735.0,44.5804,44.6206,44.5643,44.5965,206735.0
2017-10-06 11:30:00,55.48,55.49,55.45,55.46,250484.0,44.5965,44.6045,44.5724,44.5804,250484.0
2017-10-06 11:40:00,55.47,55.47,55.27,55.3,288563.0,44.5885,44.5885,44.4277,44.4518,288563.0
2017-10-06 11:50:00,55.3,55.31,55.23,55.24,326565.0,44.4518,44.4599,44.3955,44.4036,326565.0
2017-10-06 12:00:00,55.24,55.31,55.22,55.28,127183.0,44.4036,44.4599,44.3875,44.4357,127183.0
2017-10-06 12:10:00,55.28,55.33,55.23,55.33,176562.0,44.4357,44.4759,44.3955,44.4759,176562.0
2017-10-06 12:20:00,55.33,55.34,55.25,55.28,176979.0,44.4759,44.484,44.4116,44.4357,176979.0
2017-10-06 12:30:00,55.28,55.34,55.26,55.33,166390.0,44.4357,44.484,44.4197,44.4759,166390.0
2017-10-06 12:40:00,55.32,55.41,55.31,55.37,300546.0,44.4679,44.5402,44.4599,44.5081,300546.0
2017-10-06 12:50:00,55.37,55.42,55.36,55.36,77183.0,44.5081,44.5483,44.5,44.5,77183.0
2017-10-06 13:00:00,55.36,55.39,55.31,55.37,118784.0,44.5,44.5242,44.4599,44.5081,118784.0
2017-10-06 13:10:00,55.36,55.4,55.36,55.4,110498.0,44.5,44.5322,44.5,44.5322,110498.0
2017-10-06 13:20:00,55.4,55.43,55.38,55.39,110649.0,44.5322,44.5563,44.5161,44.5242,110649.0
2017-10-06 13:30:00,55.4,55.41,55.37,55.39,84304.0,44.5322,44.5402,44.5081,44.5242,84304.0
2017-10-06 13:40:00,55.39,55.43,55.37,55.42,141721.0,44.5242,44.5563,44.5081,44.5483,141721.0
2017-10-06 13:50:00,55.42,55.43,55.39,55.41,122086.0,44.5483,44.5563,44.5242,44.5402,122086.0
2017-10-06 14:00:00,55.4,55.45,55.39,55.45,91026.0,44.5322,44.5724,44.5242,44.5724,91026.0
2017-10-06 14:10:00,55.44,55.49,55.43,55.47,178100.0,44.5643,44.6045,44.5563,44.5885,178100.0
2017-10-06 14:20:00,55.47,55.49,55.43,55.47,172745.0,44.5885,44.6045,44.5563,44.5885,172745.0
2017-10-06 14:30:00,55.47,55.54,55.45,55.54,229046.0,44.5885,44.6447,44.5724,44.6447,229046.0
2017-10-06 14:40:00,55.53,55.62,55.53,55.6,261429.0,44.6367,44.709,44.6367,44.693,261429.0
2017-10-06 14:50:00,55.61,55.64,55.57,55.62,276547.0,44.701,44.7251,44.6688,44.709,276547.0
2017-10-06 15:00:00,55.61,55.63,55.57,55.63,181995.0,44.701,44.7171,44.6688,44.7171,181995.0
2017-10-06 15:10:00,55.63,55.67,55.61,55.65,228552.0,44.7171,44.7492,44.701,44.7332,228552.0
2017-10-06 15:20:00,55.64,55.65,55.56,55.62,241009.0,44.7251,44.7332,44.6608,44.709,241009.0
2017-10-06 15:30:00,55.62,55.64,55.57,55.61,286398.0,44.709,44.7251,44.6688,44.701,286398.0
2017-10-06 15:40:00,55.61,55.63,55.57,55.61,402803.0,44.701,44.7171,44.6688,44.701,402803.0
2017-10-06 15:50:00,55.6,55.61,55.49,55.55,870689.0,44.693,44.701,44.6045,44.6528,870689.0
2017-10-09 09:30:00,55.62,55.7,55.5,55.5,316106.0,44.709,44.7733,44.6126,44.6126,316106.0
2017-10-09 09:40:00,55.51,55.51,55.43,55.45,239719.0,44.6206,44.6206,44.5563,44.5724,239719.0
2017-10-09 09:50:00,55.44,55.46,55.35,55.4,482094.0,44.5643,44.5804,44.492,44.5322,482094.0
2017-10-09 10:00:00,55.41,55.47,55.4,55.43,343337.0,44.5402,44.5885,44.5322,44.5563,343337.0
2017-10-09 10:10:00,55.44,55.46,55.43,55.44,316902.0,44.5643,44.5804,44.5563,44.5643,316902.0
2017-10-09 10:20:00,55.44,55.46,55.34,55.34,197359.0,44.5643,44.5804,44.484,44.484,197359.0
2017-10-09 10:30:00,55.34,55.4,55.34,55.36,215082.0,44.484,44.5322,44.484,44.5,215082.0
2017-10-09 10:40:00,55.36,55.36,55.2,55.26,333682.0,44.5,44.5,44.3714,44.4197,333682.0
2017-10-09 10:50:00,55.26,55.31,55.26,55.27,193858.0,44.4197,44.4599,44.4197,44.4277,193858.0
2017-10-09 11:00:00,55.27,55.31,55.25,55.25,211326.0,44.4277,44.4599,44.4116,44.4116,211326.0
2017-10-09 11:10:00,55.25,55.26,55.22,55.25,148541.0,44.4116,44.4197,44.3875,44.4116,148541.0
2017-10-09 11:20:00,55.26,55.28,55.25,55.27,133072.0,44.4197,44.4357,44.4116,44.4277,133072.0
2017-10-09 11:30:00,55.28,55.33,55.27,55.32,222550.0,44.4357,44.4759,44.4277,44.4679,222550.0
2017-10-09 11:40:00,55.32,55.34,55.28,55.29,182845.0,44.4679,44.484,44.4357,44.4438,182845.0
2017-10-09 11:50:00,55.3,55.31,55.27,55.29,140258.0,44.4518,44.4599,44.4277,44.4438,140258.0
2017-10-09 12:00:00,55.29,55.31,55.25,55.25,190182.0,44.4438,44.4599,44.4116,44.4116,190182.0
2017-10-09 12:10:00,55.24,55.25,55.08,55.08,333398.0,44.4036,44.4116,44.275,44.275,333398.0
2017-10-09 12:20:00,55.08,55.16,55.08,55.16,146007.0,44.275,44.3393,44.275,44.3393,146007.0
2017-10-09 12:30:00,55.16,55.19,55.1,55.14,301907.0,44.3393,44.3634,44.291,44.3232,301907.0
2017-10-09 12:40:00,55.13,55.15,55.11,55.15,135461.0,44.3152,44.3312,44.2991,44.3312,135461.0
2017-10-09 12:50:00,55.15,55.21,55.13,55.2,204227.0,44.3312,44.3795,44.3152,44.3714,204227.0
2017-10-09 13:00:00,55.2,55.22,55.18,55.19,128722.0,44.3714,44.3875,44.3554,44.3634,128722.0
2017-10-09 13:10:00,55.19,55.24,55.16,55.21,205671.0,44.3634,44.4036,44.3393,44.3795,205671.0
2017-10-09 13:20:00,55.21,55.21,55.04,55.05,388786.0,44.3795,44.3795,44.2428,44.2509,388786.0
2017-10-09 13:30:00,55.05,55.06,55.02,55.06,270960.0,44.2509,44.2589,44.2267,44.2589,270960.0
2017-10-09 13:40:00,55.06,55.19,55.05,55.16,225351.0,44.2589,44.3634,44.2509,44.3393,225351.0
2017-10-09 13:50:00,55.16,55.18,55.13,55.14,113210.0,44.3393,44.3554,44.3152,44.3232,113210.0
2017-10-09 14:00:00,55.15,55.15,55.11,55.14,100770.0,44.3312,44.3312,44.2991,44.3232,100770.0
2017-10-09 14:10:00,55.15,55.17,55.13,55.14,129204.0,44.3312,44.3473,44.3152,44.3232,129204.0
2017-10-09 14:20:00,55.15,55.17,55.12,55.15,107341.0,44.3312,44.3473,44.3071,44.3312,107341.0
2017-10-09 14:30:00,55.15,55.15,55.07,55.13,239800.0,44.3312,44.3312,44.2669,44.3152,239800.0
2017-10-09 14:40:00,55.13,55.18,55.12,55.15,130882.0,44.3152,44.3554,44.3071,44.3312,130882.0
2017-10-09 14:50:00,55.14,55.16,55.09,55.09,151348.0,44.3232,44.3393,44.283,44.283,151348.0
2017-10-09 15:00:00,55.09,55.11,54.98,54.99,333528.0,44.283,44.2991,44.1946,44.2026,333528.0
2017-10-09 15:10:00,54.99,55.04,54.92,55.04,347536.0,44.2026,44.2428,44.1464,44.2428,347536.0
2017-10-09 15:20:00,55.04,55.1,55.03,55.09,196066.0,44.2428,44.291,44.2348,44.283,196066.0
2017-10-09 15:30:00,55.09,55.11,55.04,55.04,320034.0,44.283,44.2991,44.2428,44.2428,320034.0
2017-10-09 15:40:00,55.04,55.11,55.04,55.07,320844.0,44.2428,44.2991,44.2428,44.2669,320844.0
2017-10-09 15:50:00,55.07,55.17,55.07,55.16,790490.0,44.2669,44.3473,44.2669,44.3393,790490.0
2017-10-10 09:30:00,55.31,55.37,55.15,55.36,464137.0,44.4599,44.5081,44.3312,44.5,464137.0
2017-10-10 09:40:00,55.35,55.48,55.29,55.31,434476.0,44.492,44.5965,44.4438,44.4599,434476.0
2017-10-10 09:50:00,55.32,55.32,55.18,55.28,365776.0,44.4679,44.4679,44.3554,44.4357,365776.0
2017-10-10 10:00:00,55.28,55.31,55.22,55.28,339878.0,44.4357,44.4599,44.3875,44.4357,339878.0
2017-10-10 10:10:00,55.28,55.35,55.26,55.27,381346.0,44.4357,44.492,44.4197,44.4277,381346.0
2017-10-10 10:20:00,55.27,55.32,55.2,55.32,208257.0,44.4277,44.4679,44.3714,44.4679,208257.0
2017-10-10 10:30:00,55.31,55.34,55.22,55.25,260264.0,44.4599,44.484,44.3875,44.4116,260264.0
2017-10-10 10:40:00,55.25,55.38,55.24,55.36,207680.0,44.4116,44.5161,44.4036,44.5,207680.0
2017-10-10 10:50:00,55.36,55.39,55.33,55.35,187542.0,44.5,44.5242,44.4759,44.492,187542.0
2017-10-10 11:00:00,55.35,55.39,55.33,55.34,207506.0,44.492,44.5242,44.4759,44.484,207506.0
2017-10-10 11:10:00,55.34,55.37,55.27,55.37,253344.0,44.484,44.5081,44.4277,44.5081,253344.0
2017-10-10 11:20:00,55.37,55.43,55.27,55.43,414498.0,44.5081,44.5563,44.4277,44.5563,414498.0
2017-10-10 11:30:00,55.43,55.5,55.42,55.43,253497.0,44.5563,44.6126,44.5483,44.5563,253497.0
2017-10-10 11:40:00,55.44,55.46,55.38,55.41,168479.0,44.5643,44.5804,44.5161,44.5402,168479.0
2017-10-10 11:50:00,55.42,55.44,55.4,55.4,141049.0,44.5483,44.5643,44.5322,44.5322,141049.0
2017-10-10 12:00:00,55.4,55.44,55.39,55.44,155102.0,44.5322,44.5643,44.5242,44.5643,155102.0
2017-10-10 12:10:00,55.44,55.48,55.43,55.46,158131.0,44.5643,44.5965,44.5563,44.5804,158131.0
2017-10-10 12:20:00,55.47,55.52,55.45,55.51,171846.0,44.5885,44.6287,44.5724,44.6206,171846.0
2017-10-10 12:30:00,55.51,55.55,55.48,55.55,191023.0,44.6206,44.6528,44.5965,44.6528,191023.0
2017-10-10 12:40:00,55.54,55.62,55.53,55.55,321749.0,44.6447,44.709,44.6367,44.6528,321749.0
2017-10-10 12:50:00,55.55,55.65,55.54,55.63,242897.0,44.6528,44.7332,44.6447,44.7171,242897.0
2017-10-10 13:00:00,55.64,55.66,55.61,55.62,173638.0,44.7251,44.7412,44.701,44.709,173638.0
2017-10-10 13:10:00,55.63,55.69,55.62,55.69,204260.0,44.7171,44.7653,44.709,44.7653,204260.0
2017-10-10 13:20:00,55.68,55.72,55.66,55.71,274116.0,44.7573,44.7894,44.7412,44.7814,274116.0
2017-10-10 13:30:00,55.71,55.71,55.58,55.65,242821.0,44.7814,44.7814,44.6769,44.7332,242821.0
2017-10-10 13:40:00,55.66,55.69,55.59,55.6,132098.0,44.7412,44.7653,44.6849,44.693,132098.0
2017-10-10 13:50:00,55.6,55.67,55.6,55.61,191001.0,44.693,44.7492,44.693,44.701,191001.0
2017-10-10 14:00:00,55.62,55.66,55.61,55.65,173071.0,44.709,44.7412,44.701,44.7332,173071.0
2017-10-10 14:10:00,55.65,55.67,55.61,55.64,182688.0,44.7332,44.7492,44.701,44.7251,182688.0
2017-10-10 14:20:00,55.64,55.7,55.63,55.67,210468.0,44.7251,44.7733,44.7171,44.7492,210468.0
2017-10-10 14:30:00,55.67,55.67,55.64,55.66,100980.0,44.7492,44.7492,44.7251,44.7412,100980.0
2017-10-10 14:40:00,55.66,55.69,55.63,55.65,190220.0,44.7412,44.7653,44.7171,44.7332,190220.0
2017-10-10 14:50:00,55.66,55.66,55.59,55.6,380474.0,44.7412,44.7412,44.6849,44.693,380474.0
2017-10-10 15:00:00,55.6,55.62,55.59,55.61,170888.0,44.693,44.709,44.6849,44.701,170888.0
2017-10-10 15:10:00,55.61,55.61,55.56,55.56,286340.0,44.701,44.701,44.6608,44.6608,286340.0
2017-10-10 15:20:00,55.56,55.58,55.53,55.54,274194.0,44.6608,44.6769,44.6367,44.6447,274194.0
2017-10-10 15:30:00,55.54,55.58,55.52,55.57,251693.0,44.6447,44.6769,44.6287,44.6688,251693.0
2017-10-10 15:40:00,55.57,55.58,55.52,55.58,402718.0,44.6688,44.6769,44.6287,44.6769,402718.0
2017-10-10 15:50:00,55.58,55.64,55.58,55.63,999724.0,44.6769,44.7251,44.6769,44.7171,999724.0
2017-10-11 09:30:00,55.44,55.5,55.26,55.34,511330.0,44.5643,44.6126,44.4197,44.484,511330.0
2017-10-11 09:40:00,55.34,55.57,55.34,55.48,340309.0,44.484,44.6688,44.484,44.5965,340309.0
2017-10-11 09:50:00,55.48,55.52,55.41,55.49,260973.0,44.5965,44.6287,44.5402,44.6045,260973.0
2017-10-11 10:00:00,55.5,55.5,55.38,55.42,275867.0,44.6126,44.6126,44.5161,44.5483,275867.0
2017-10-11 10:10:00,55.41,55.44,55.37,55.39,262582.0,44.5402,44.5643,44.5081,44.5242,262582.0
2017-10-11 10:20:00,55.38,55.42,55.34,55.37,171755.0,44.5161,44.5483,44.484,44.5081,171755.0
2017-10-11 10:30:00,55.37,55.46,55.36,55.44,208086.0,44.5081,44.5804,44.5,44.5643,208086.0
2017-10-11 10:40:00,55.44,55.63,55.38,55.58,342738.0,44.5643,44.7171,44.5161,44.6769,342738.0
2017-10-11 10:50:00,55.57,55.67,55.54,55.66,257585.0,44.6688,44.7492,44.6447,44.7412,257585.0
2017-10-11 11:00:00,55.65,55.71,55.63,55.64,386706.0,44.7332,44.7814,44.7171,44.7251,386706.0
2017-10-11 11:10:00,55.65,55.65,55.53,55.56,202706.0,44.7332,44.7332,44.6367,44.6608,202706.0
2017-10-11 11:20:00,55.55,55.56,55.45,55.5,201438.0,44.6528,44.6608,44.5724,44.6126,201438.0
2017-10-11 11:30:00,55.49,55.52,55.45,55.51,230939.0,44.6045,44.6287,44.5724,44.6206,230939.0
2017-10-11 11:40:00,55.51,55.52,55.36,55.39,176639.0,44.6206,44.6287,44.5,44.5242,176639.0
2017-10-11 11:50:00,55.4,55.43,55.37,55.38,163923.0,44.5322,44.5563,44.5081,44.5161,163923.0
2017-10-11 12:00:00,55.38,55.44,55.37,55.43,178705.0,44.5161,44.5643,44.5081,44.5563,178705.0
2017-10-11 12:10:00,55.42,55.51,55.42,55.49,161480.0,44.5483,44.6206,44.5483,44.6045,161480.0
2017-10-11 12:20:00,55.48,55.54,55.47,55.51,185467.0,44.5965,44.6447,44.5885,44.6206,185467.0
2017-10-11 12:30:00,55.52,55.52,55.46,55.47,139541.0,44.6287,44.6287,44.5804,44.5885,139541.0
2017-10-11 12:40:00,55.47,55.5,55.45,55.48,206081.0,44.5885,44.6126,44.5724,44.5965,206081.0
2017-10-11 12:50:00,55.48,55.49,55.45,55.47,189814.0,44.5965,44.6045,44.5724,44.5885,189814.0
2017-10-11 13:00:00,55.47,55.52,55.44,55.51,162023.0,44.5885,44.6287,44.5643,44.6206,162023.0
2017-10-11 13:10:00,55.52,55.52,55.45,55.47,100922.0,44.6287,44.6287,44.5724,44.5885,100922.0
2017-10-11 13:20:00,55.47,55.52,55.45,55.52,343328.0,44.5885,44.6287,44.5724,44.6287,343328.0
2017-10-11 13:30:00,55.52,55.52,55.46,55.47,200791.0,44.6287,44.6287,44.5804,44.5885,200791.0
2017-10-11 13:40:00,55.47,55.54,55.45,55.54,322398.0,44.5885,44.6447,44.5724,44.6447,322398.0
2017-10-11 13:50:00,55.54,55.54,55.47,55.5,219313.0,44.6447,44.6447,44.5885,44.6126,219313.0
2017-10-11 14:00:00,55.51,55.55,55.45,55.51,298923.0,44.6206,44.6528,44.5724,44.6206,298923.0
2017-10-11 14:10:00,55.51,55.57,55.49,55.54,167634.0,44.6206,44.6688,44.6045,44.6447,167634.0
2017-10-11 14:20:00,55.55,55.56,55.49,55.53,252543.0,44.6528,44.6608,44.6045,44.6367,252543.0
2017-10-11 14:30:00,55.53,55.53,55.47,55.49,160154.0,44.6367,44.6367,44.5885,44.6045,160154.0
2017-10-11 14:40:00,55.49,55.54,55.48,55.49,198988.0,44.6045,44.6447,44.5965,44.6045,198988.0
2017-10-11 14:50:00,55.49,55.59,55.48,55.55,228464.0,44.6045,44.6849,44.5965,44.6528,228464.0
2017-10-11 15:00:00,55.56,55.58,55.52,55.55,126181.0,44.6608,44.6769,44.6287,44.6528,126181.0
2017-10-11 15:10:00,55.55,55.57,55.51,55.54,207526.0,44.6528,44.6688,44.6206,44.6447,207526.0
2017-10-11 15:20:00,55.54,55.63,55.52,55.55,452486.0,44.6447,44.7171,44.6287,44.6528,452486.0
2017-10-11 15:30:00,55.55,55.62,55.55,55.61,316999.0,44.6528,44.709,44.6528,44.701,316999.0
2017-10-11 15:40:00,55.62,55.65,55.6,55.64,462737.0,44.709,44.7332,44.693,44.7251,462737.0
2017-10-11 15:50:00,55.64,55.68,55.61,55.66,949688.0,44.7251,44.7573,44.701,44.7412,949688.0
2017-10-12 09:30:00,55.69,55.71,55.42,55.57,550142.0,44.7653,44.7814,44.5483,44.6688,550142.0
2017-10-12 09:40:00,55.56,55.56,55.4,55.53,205908.0,44.6608,44.6608,44.5322,44.6367,205908.0
2017-10-12 09:50:00,55.54,55.55,55.46,55.47,298119.0,44.6447,44.6528,44.5804,44.5885,298119.0
2017-10-12 10:00:00,55.48,55.56,55.47,55.5,226674.0,44.5965,44.6608,44.5885,44.6126,226674.0
2017-10-12 10:10:00,55.5,55.63,55.48,55.59,287034.0,44.6126,44.7171,44.5965,44.6849,287034.0
2017-10-12 10:20:00,55.59,55.67,55.55,55.59,366912.0,44.6849,44.7492,44.6528,44.6849,366912.0
2017-10-12 10:30:00,55.58,55.63,55.54,55.61,334891.0,44.6769,44.7171,44.6447,44.701,334891.0
2017-10-12 10:40:00,55.61,55.63,55.45,55.48,537362.0,44.701,44.7171,44.5724,44.5965,537362.0
2017-10-12 10:50:00,55.48,55.55,55.47,55.55,406061.0,44.5965,44.6528,44.5885,44.6528,406061.0
2017-10-12 11:00:00,55.55,55.56,55.52,55.54,282615.0,44.6528,44.6608,44.6287,44.6447,282615.0
2017-10-12 11:10:00,55.55,55.56,55.52,55.52,465737.0,44.6528,44.6608,44.6287,44.6287,465737.0
2017-10-12 11:20:00,55.52,55.52,55.46,55.46,147607.0,44.6287,44.6287,44.5804,44.5804,147607.0
2017-10-12 11:30:00,55.46,55.48,55.4,55.43,193939.0,44.5804,44.5965,44.5322,44.5563,193939.0
2017-10-12 11:40:00,55.42,55.53,55.42,55.48,224747.0,44.5483,44.6367,44.5483,44.5965,224747.0
2017-10-12 11:50:00,55.48,55.52,55.47,55.5,168369.0,44.5965,44.6287,44.5885,44.6126,168369.0
2017-10-12 12:00:00,55.5,55.51,55.44,55.47,120936.0,44.6126,44.6206,44.5643,44.5885,120936.0
2017-10-12 12:10:00,55.47,55.52,55.46,55.5,155254.0,44.5885,44.6287,44.5804,44.6126,155254.0
2017-10-12 12:20:00,55.49,55.52,55.47,55.48,147614.0,44.6045,44.6287,44.5885,44.5965,147614.0
2017-10-12 12:30:00,55.48,55.5,55.47,55.5,233576.0,44.5965,44.6126,44.5885,44.6126,233576.0
2017-10-12 12:40:00,55.5,55.5,55.4,55.41,150988.0,44.6126,44.6126,44.5322,44.5402,150988.0
2017-10-12 12:50:00,55.42,55.46,55.4,55.46,101288.0,44.5483,44.5804,44.5322,44.5804,101288.0
2017-10-12 13:00:00,55.46,55.48,55.42,55.44,143765.0,44.5804,44.5965,44.5483,44.5643,143765.0
2017-10-12 13:10:00,55.43,55.48,55.41,55.47,142623.0,44.5563,44.5965,44.5402,44.5885,142623.0
2017-10-12 13:20:00,55.48,55.5,55.43,55.47,244222.0,44.5965,44.6126,44.5563,44.5885,244222.0
2017-10-12 13:30:00,55.47,55.51,55.43,55.49,179230.0,44.5885,44.6206,44.5563,44.6045,179230.0
2017-10-12 13:40:00,55.49,55.51,55.41,55.42,230586.0,44.6045,44.6206,44.5402,44.5483,230586.0
2017-10-12 13:50:00,55.43,55.44,55.39,55.39,200509.0,44.5563,44.5643,44.5242,44.5242,200509.0
2017-10-12 14:00:00,55.39,55.41,55.36,55.37,187754.0,44.5242,44.5402,44.5,44.5081,187754.0
2017-10-12 14:10:00,55.37,55.39,55.3,55.32,275029.0,44.5081,44.5242,44.4518,44.4679,275029.0
2017-10-12 14:20:00,55.31,55.4,55.31,55.38,255206.0,44.4599,44.5322,44.4599,44.5161,255206.0
2017-10-12 14:30:00,55.37,55.38,55.3,55.3,175572.0,44.5081,44.5161,44.4518,44.4518,175572.0
2017-10-12 14:40:00,55.31,55.33,55.16,55.16,267782.0,44.4599,44.4759,44.3393,44.3393,267782.0
2017-10-12 14:50:00,55.16,55.22,55.06,55.21,516743.0,44.3393,44.3875,44.2589,44.3795,516743.0
2017-10-12 15:00:00,55.21,55.21,55.14,55.18,266863.0,44.3795,44.3795,44.3232,44.3554,266863.0
2017-10-12 15:10:00,55.18,55.29,55.16,55.27,641756.0,44.3554,44.4438,44.3393,44.4277,641756.0
2017-10-12 15:20:00,55.27,55.35,55.25,55.27,463263.0,44.4277,44.492,44.4116,44.4277,463263.0
2017-10-12 15:30:00,55.28,55.28,55.18,55.2,577100.0,44.4357,44.4357,44.3554,44.3714,577100.0
2017-10-12 15:40:00,55.2,55.22,55.14,55.16,567017.0,44.3714,44.3875,44.3232,44.3393,567017.0
2017-10-12 15:50:00,55.17,55.2,55.11,55.18,1384806.0,44.3473,44.3714,44.2991,44.3554,1384806.0
2017-10-13 09:30:00,53.49,53.66,52.84,53.0,3170923.0,42.9969,43.1335,42.4744,42.603,3170923.0
2017-10-13 09:40:00,53.0,53.31,52.92,53.25,1461709.0,42.603,42.8522,42.5387,42.804,1461709.0
2017-10-13 09:50:00,53.26,53.42,53.2,53.36,1122552.0,42.812,42.9406,42.7638,42.8924,1122552.0
2017-10-13 10:00:00,53.35,53.62,53.26,53.43,1122368.0,42.8843,43.1014,42.812,42.9486,1122368.0
2017-10-13 10:10:00,53.43,53.44,53.06,53.15,1189407.0,42.9486,42.9567,42.6512,42.7236,1189407.0
2017-10-13 10:20:00,53.16,53.16,52.91,53.07,1196987.0,42.7316,42.7316,42.5307,42.6593,1196987.0
2017-10-13 10:30:00,53.07,53.3,53.05,53.15,846474.0,42.6593,42.8442,42.6432,42.7236,846474.0
2017-10-13 10:40:00,53.16,53.66,53.15,53.53,1590989.0,42.7316,43.1335,42.7236,43.029,1590989.0
2017-10-13 10:50:00,53.52,53.57,53.41,53.49,831220.0,43.021,43.0612,42.9326,42.9969,831220.0
2017-10-13 11:00:00,53.49,53.6,53.35,53.58,821090.0,42.9969,43.0853,42.8843,43.0692,821090.0
2017-10-13 11:10:00,53.58,53.71,53.58,53.62,813293.0,43.0692,43.1737,43.0692,43.1014,813293.0
2017-10-13 11:20:00,53.62,53.7,53.5,53.57,550370.0,43.1014,43.1657,43.0049,43.0612,550370.0
2017-10-13 11:30:00,53.56,53.6,53.43,53.47,602878.0,43.0531,43.0853,42.9486,42.9808,602878.0
2017-10-13 11:40:00,53.46,53.52,53.43,53.47,412132.0,42.9728,43.021,42.9486,42.9808,412132.0
2017-10-13 11:50:00,53.48,53.53,53.45,53.49,262709.0,42.9888,43.029,42.9647,42.9969,262709.0
2017-10-13 12:00:00,53.49,53.56,53.49,53.52,281552.0,42.9969,43.0531,42.9969,43.021,281552.0
2017-10-13 12:10:00,53.52,53.62,53.48,53.6,380205.0,43.021,43.1014,42.9888,43.0853,380205.0
2017-10-13 12:20:00,53.6,53.6,53.43,53.45,735064.0,43.0853,43.0853,42.9486,42.9647,735064.0
2017-10-13 12:30:00,53.45,53.47,53.28,53.29,524664.0,42.9647,42.9808,42.8281,42.8361,524664.0
2017-10-13 12:40:00,53.29,53.35,53.26,53.31,408754.0,42.8361,42.8843,42.812,42.8522,408754.0
2017-10-13 12:50:00,53.32,53.41,53.29,53.37,669791.0,42.8602,42.9326,42.8361,42.9004,669791.0
2017-10-13 13:00:00,53.38,53.48,53.37,53.39,357103.0,42.9085,42.9888,42.9004,42.9165,357103.0
2017-10-13 13:10:00,53.38,53.43,53.31,53.38,316659.0,42.9085,42.9486,42.8522,42.9085,316659.0
2017-10-13 13:20:00,53.38,53.44,53.36,53.41,371956.0,42.9085,42.9567,42.8924,42.9326,371956.0
2017-10-13 13:30:00,53.4,53.42,53.32,53.38,257764.0,42.9245,42.9406,42.8602,42.9085,257764.0
2017-10-13 13:40:00,53.37,53.38,53.3,53.31,412480.0,42.9004,42.9085,42.8442,42.8522,412480.0
2017-10-13 13:50:00,53.32,53.44,53.31,53.39,390359.0,42.8602,42.9567,42.8522,42.9165,390359.0
2017-10-13 14:00:00,53.38,53.47,53.38,53.45,296919.0,42.9085,42.9808,42.9085,42.9647,296919.0
2017-10-13 14:10:00,53.45,53.5,53.37,53.46,406405.0,42.9647,43.0049,42.9004,42.9728,406405.0
2017-10-13 14:20:00,53.46,53.53,53.35,53.35,341116.0,42.9728,43.029,42.8843,42.8843,341116.0
2017-10-13 14:30:00,53.35,53.45,53.34,53.39,309618.0,42.8843,42.9647,42.8763,42.9165,309618.0
2017-10-13 14:40:00,53.4,53.44,53.38,53.43,612028.0,42.9245,42.9567,42.9085,42.9486,612028.0
2017-10-13 14:50:00,53.43,53.55,53.42,53.46,316980.0,42.9486,43.0451,42.9406,42.9728,316980.0
2017-10-13 15:00:00,53.47,53.49,53.4,53.46,664824.0,42.9808,42.9969,42.9245,42.9728,664824.0
2017-10-13 15:10:00,53.46,53.52,53.44,53.49,443324.0,42.9728,43.021,42.9567,42.9969,443324.0
2017-10-13 15:20:00,53.5,53.66,53.49,53.64,568847.0,43.0049,43.1335,42.9969,43.1175,568847.0
2017-10-13 15:30:00,53.65,53.69,53.57,53.67,1017228.0,43.1255,43.1576,43.0612,43.1416,1017228.0
2017-10-13 15:40:00,53.68,53.68,53.52,53.52,1298580.0,43.1496,43.1496,43.021,43.021,1298580.0
2017-10-13 15:50:00,53.53,53.69,53.51,53.69,2607804.0,43.029,43.1576,43.013,43.1576,2607804.0
2017-10-16 09:30:00,53.65,53.97,53.62,53.76,1110786.0,43.1255,43.3827,43.1014,43.2139,1110786.0
2017-10-16 09:40:00,53.75,53.81,53.65,53.71,658451.0,43.2059,43.2541,43.1255,43.1737,658451.0
2017-10-16 09:50:00,53.72,53.74,53.54,53.56,1247633.0,43.1818,43.1978,43.0371,43.0531,1247633.0
2017-10-16 10:00:00,53.56,53.76,53.55,53.69,782767.0,43.0531,43.2139,43.0451,43.1576,782767.0
2017-10-16 10:10:00,53.69,53.9,53.66,53.68,614597.0,43.1576,43.3264,43.1335,43.1496,614597.0
2017-10-16 10:20:00,53.67,53.67,53.48,53.48,438933.0,43.1416,43.1416,42.9888,42.9888,438933.0
2017-10-16 10:30:00,53.48,53.56,53.48,53.52,384257.0,42.9888,43.0531,42.9888,43.021,384257.0
2017-10-16 10:40:00,53.52,53.53,53.45,53.51,360470.0,43.021,43.029,42.9647,43.013,360470.0
2017-10-16 10:50:00,53.51,53.59,53.42,53.45,491886.0,43.013,43.0773,42.9406,42.9647,491886.0
2017-10-16 11:00:00,53.45,53.63,53.44,53.59,344782.0,42.9647,43.1094,42.9567,43.0773,344782.0
2017-10-16 11:10:00,53.59,53.68,53.56,53.68,250969.0,43.0773,43.1496,43.0531,43.1496,250969.0
2017-10-16 11:20:00,53.68,53.74,53.63,53.71,235539.0,43.1496,43.1978,43.1094,43.1737,235539.0
2017-10-16 11:30:00,53.7,53.73,53.67,53.72,221864.0,43.1657,43.1898,43.1416,43.1818,221864.0
2017-10-16 11:40:00,53.72,53.73,53.64,53.7,347059.0,43.1818,43.1898,43.1175,43.1657,347059.0
2017-10-16 11:50:00,53.71,53.78,53.65,53.66,336495.0,43.1737,43.23,43.1255,43.1335,336495.0
2017-10-16 12:00:00,53.67,53.74,53.65,53.66,223235.0,43.1416,43.1978,43.1255,43.1335,223235.0
2017-10-16 12:10:00,53.66,53.81,53.66,53.8,256864.0,43.1335,43.2541,43.1335,43.2461,256864.0
2017-10-16 12:20:00,53.79,53.82,53.76,53.79,438141.0,43.238,43.2621,43.2139,43.238,438141.0
2017-10-16 12:30:00,53.79,53.85,53.76,53.82,492600.0,43.238,43.2863,43.2139,43.2621,492600.0
2017-10-16 12:40:00,53.82,53.83,53.74,53.82,364771.0,43.2621,43.2702,43.1978,43.2621,364771.0
2017-10-16 12:50:00,53.82,53.88,53.8,53.88,267087.0,43.2621,43.3104,43.2461,43.3104,267087.0
2017-10-16 13:00:00,53.88,53.9,53.78,53.81,528194.0,43.3104,43.3264,43.23,43.2541,528194.0
2017-10-16 13:10:00,53.81,53.84,53.73,53.82,382460.0,43.2541,43.2782,43.1898,43.2621,382460.0
2017-10-16 13:20:00,53.83,53.83,53.77,53.79,192643.0,43.2702,43.2702,43.222,43.238,192643.0
2017-10-16 13:30:00,53.79,53.8,53.75,53.78,377950.0,43.238,43.2461,43.2059,43.23,377950.0
2017-10-16 13:40:00,53.78,53.85,53.74,53.8,301018.0,43.23,43.2863,43.1978,43.2461,301018.0
2017-10-16 13:50:00,53.8,53.83,53.76,53.76,342271.0,43.2461,43.2702,43.2139,43.2139,342271.0
2017-10-16 14:00:00,53.77,53.83,53.75,53.8,220866.0,43.222,43.2702,43.2059,43.2461,220866.0
2017-10-16 14:10:00,53.8,53.83,53.73,53.77,451311.0,43.2461,43.2702,43.1898,43.222,451311.0
2017-10-16 14:20:00,53.78,53.81,53.7,53.74,253400.0,43.23,43.2541,43.1657,43.1978,253400.0
2017-10-16 14:30:00,53.74,53.74,53.64,53.65,414991.0,43.1978,43.1978,43.1175,43.1255,414991.0
2017-10-16 14:40:00,53.65,53.67,53.59,53.59,584548.0,43.1255,43.1416,43.0773,43.0773,584548.0
2017-10-16 14:50:00,53.6,53.6,53.51,53.52,415319.0,43.0853,43.0853,43.013,43.021,415319.0
2017-10-16 15:00:00,53.52,53.63,53.51,53.6,519294.0,43.021,43.1094,43.013,43.0853,519294.0
2017-10-16 15:10:00,53.61,53.69,53.6,53.63,474602.0,43.0933,43.1576,43.0853,43.1094,474602.0
2017-10-16 15:20:00,53.63,53.75,53.63,53.72,624013.0,43.1094,43.2059,43.1094,43.1818,624013.0
2017-10-16 15:30:00,53.72,53.78,53.71,53.75,1281993.0,43.1818,43.23,43.1737,43.2059,1281993.0
2017-10-16 15:40:00,53.75,53.81,53.72,53.77,927212.0,43.2059,43.2541,43.1818,43.222,927212.0
2017-10-16 15:50:00,53.77,53.82,53.76,53.78,1651957.0,43.222,43.2621,43.2139,43.23,1651957.0
2017-10-17 09:30:00,53.98,54.0,53.72,53.73,976477.0,43.3908,43.4068,43.1818,43.1898,976477.0
2017-10-17 09:40:00,53.72,53.74,53.52,53.52,715796.0,43.1818,43.1978,43.021,43.021,715796.0
2017-10-17 09:50:00,53.52,53.62,53.45,53.45,706577.0,43.021,43.1014,42.9647,42.9647,706577.0
2017-10-17 10:00:00,53.45,53.59,53.44,53.54,519940.0,42.9647,43.0773,42.9567,43.0371,519940.0
2017-10-17 10:10:00,53.54,53.64,53.5,53.61,419669.0,43.0371,43.1175,43.0049,43.0933,419669.0
2017-10-17 10:20:00,53.6,53.64,53.55,53.55,335012.0,43.0853,43.1175,43.0451,43.0451,335012.0
2017-10-17 10:30:00,53.55,53.56,53.37,53.39,484930.0,43.0451,43.0531,42.9004,42.9165,484930.0
2017-10-17 10:40:00,53.39,53.4,53.32,53.36,525224.0,42.9165,42.9245,42.8602,42.8924,525224.0
2017-10-17 10:50:00,53.36,53.45,53.34,53.45,441995.0,42.8924,42.9647,42.8763,42.9647,441995.0
2017-10-17 11:00:00,53.45,53.56,53.41,53.52,432202.0,42.9647,43.0531,42.9326,43.021,432202.0
2017-10-17 11:10:00,53.52,53.56,53.5,53.54,311346.0,43.021,43.0531,43.0049,43.0371,311346.0
2017-10-17 11:20:00,53.54,53.55,53.46,53.51,255502.0,43.0371,43.0451,42.9728,43.013,255502.0
2017-10-17 11:30:00,53.51,53.51,53.43,53.48,279055.0,43.013,43.013,42.9486,42.9888,279055.0
2017-10-17 11:40:00,53.48,53.5,53.4,53.45,226959.0,42.9888,43.0049,42.9245,42.9647,226959.0
2017-10-17 11:50:00,53.46,53.49,53.42,53.48,256911.0,42.9728,42.9969,42.9406,42.9888,256911.0
2017-10-17 12:00:00,53.48,53.53,53.45,53.49,243967.0,42.9888,43.029,42.9647,42.9969,243967.0
2017-10-17 12:10:00,53.5,53.5,53.44,53.46,159651.0,43.0049,43.0049,42.9567,42.9728,159651.0
2017-10-17 12:20:00,53.46,53.5,53.44,53.48,210178.0,42.9728,43.0049,42.9567,42.9888,210178.0
2017-10-17 12:30:00,53.49,53.49,53.44,53.47,200477.0,42.9969,42.9969,42.9567,42.9808,200477.0
2017-10-17 12:40:00,53.47,53.48,53.42,53.42,157720.0,42.9808,42.9888,42.9406,42.9406,157720.0
2017-10-17 12:50:00,53.42,53.47,53.42,53.44,176711.0,42.9406,42.9808,42.9406,42.9567,176711.0
2017-10-17 13:00:00,53.44,53.46,53.4,53.41,242012.0,42.9567,42.9728,42.9245,42.9326,242012.0
2017-10-17 13:10:00,53.41,53.46,53.4,53.44,174716.0,42.9326,42.9728,42.9245,42.9567,174716.0
2017-10-17 13:20:00,53.44,53.46,53.42,53.44,157170.0,42.9567,42.9728,42.9406,42.9567,157170.0
2017-10-17 13:30:00,53.44,53.44,53.34,53.38,778096.0,42.9567,42.9567,42.8763,42.9085,778096.0
2017-10-17 13:40:00,53.38,53.39,53.33,53.34,401235.0,42.9085,42.9165,42.8683,42.8763,401235.0
2017-10-17 13:50:00,53.34,53.36,53.29,53.3,250268.0,42.8763,42.8924,42.8361,42.8442,250268.0
2017-10-17 14:00:00,53.3,53.34,53.27,53.32,355143.0,42.8442,42.8763,42.82,42.8602,355143.0
2017-10-17 14:10:00,53.31,53.4,53.31,53.39,317516.0,42.8522,42.9245,42.8522,42.9165,317516.0
2017-10-17 14:20:00,53.4,53.4,53.34,53.35,221564.0,42.9245,42.9245,42.8763,42.8843,221564.0
2017-10-17 14:30:00,53.34,53.36,53.29,53.32,208554.0,42.8763,42.8924,42.8361,42.8602,208554.0
2017-10-17 14:40:00,53.32,53.32,53.25,53.25,261430.0,42.8602,42.8602,42.804,42.804,261430.0
2017-10-17 14:50:00,53.26,53.28,53.21,53.26,334847.0,42.812,42.8281,42.7718,42.812,334847.0
2017-10-17 15:00:00,53.27,53.28,53.23,53.24,353592.0,42.82,42.8281,42.7879,42.7959,353592.0
2017-10-17 15:10:00,53.25,53.29,53.2,53.21,432180.0,42.804,42.8361,42.7638,42.7718,432180.0
2017-10-17 15:20:00,53.21,53.24,53.18,53.18,466434.0,42.7718,42.7959,42.7477,42.7477,466434.0
2017-10-17 15:30:00,53.19,53.25,53.18,53.25,492225.0,42.7557,42.804,42.7477,42.804,492225.0
2017-10-17 15:40:00,53.25,53.26,53.19,53.2,838902.0,42.804,42.812,42.7557,42.7638,838902.0
2017-10-17 15:50:00,53.2,53.21,53.12,53.18,1545232.0,42.7638,42.7718,42.6995,42.7477,1545232.0
2017-10-18 09:30:00,53.41,53.51,53.32,53.49,1178642.0,42.9326,43.013,42.8602,42.9969,1178642.0
2017-10-18 09:40:00,53.49,53.52,53.37,53.48,539635.0,42.9969,43.021,42.9004,42.9888,539635.0
2017-10-18 09:50:00,53.48,53.57,53.45,53.57,658006.0,42.9888,43.0612,42.9647,43.0612,658006.0
2017-10-18 10:00:00,53.57,53.67,53.56,53.6,669184.0,43.0612,43.1416,43.0531,43.0853,669184.0
2017-10-18 10:10:00,53.6,53.7,53.59,53.68,821989.0,43.0853,43.1657,43.0773,43.1496,821989.0
2017-10-18 10:20:00,53.68,53.84,53.66,53.84,431885.0,43.1496,43.2782,43.1335,43.2782,431885.0
2017-10-18 10:30:00,53.84,53.86,53.8,53.83,702194.0,43.2782,43.2943,43.2461,43.2702,702194.0
2017-10-18 10:40:00,53.83,54.03,53.82,53.95,674370.0,43.2702,43.4309,43.2621,43.3666,674370.0
2017-10-18 10:50:00,53.95,54.03,53.95,54.01,652106.0,43.3666,43.4309,43.3666,43.4149,652106.0
2017-10-18 11:00:00,54.02,54.05,53.99,54.03,555764.0,43.4229,43.447,43.3988,43.4309,555764.0
2017-10-18 11:10:00,54.04,54.04,53.95,53.96,466930.0,43.439,43.439,43.3666,43.3747,466930.0
2017-10-18 11:20:00,53.96,54.04,53.94,54.02,258143.0,43.3747,43.439,43.3586,43.4229,258143.0
2017-10-18 11:30:00,54.03,54.03,53.99,54.02,291230.0,43.4309,43.4309,43.3988,43.4229,291230.0
2017-10-18 11:40:00,54.01,54.03,53.97,54.02,293507.0,43.4149,43.4309,43.3827,43.4229,293507.0
2017-10-18 11:50:00,54.02,54.06,54.01,54.05,362775.0,43.4229,43.4551,43.4149,43.447,362775.0
2017-10-18 12:00:00,54.05,54.07,54.01,54.01,163827.0,43.447,43.4631,43.4149,43.4149,163827.0
2017-10-18 12:10:00,54.01,54.05,53.98,54.01,167717.0,43.4149,43.447,43.3908,43.4149,167717.0
2017-10-18 12:20:00,54.01,54.02,53.97,53.98,125058.0,43.4149,43.4229,43.3827,43.3908,125058.0
2017-10-18 12:30:00,53.98,54.01,53.94,53.96,145426.0,43.3908,43.4149,43.3586,43.3747,145426.0
2017-10-18 12:40:00,53.96,54.04,53.95,54.02,489097.0,43.3747,43.439,43.3666,43.4229,489097.0
2017-10-18 12:50:00,54.01,54.03,54.0,54.01,211454.0,43.4149,43.4309,43.4068,43.4149,211454.0
2017-10-18 13:00:00,54.01,54.06,53.98,53.98,356766.0,43.4149,43.4551,43.3908,43.3908,356766.0
2017-10-18 13:10:00,53.98,53.99,53.91,53.91,241287.0,43.3908,43.3988,43.3345,43.3345,241287.0
2017-10-18 13:20:00,53.91,53.93,53.9,53.91,122663.0,43.3345,43.3506,43.3264,43.3345,122663.0
2017-10-18 13:30:00,53.91,53.91,53.83,53.83,288335.0,43.3345,43.3345,43.2702,43.2702,288335.0
2017-10-18 13:40:00,53.83,53.84,53.8,53.83,176274.0,43.2702,43.2782,43.2461,43.2702,176274.0
2017-10-18 13:50:00,53.83,53.84,53.77,53.77,212896.0,43.2702,43.2782,43.222,43.222,212896.0
2017-10-18 14:00:00,53.77,53.82,53.76,53.76,273469.0,43.222,43.2621,43.2139,43.2139,273469.0
2017-10-18 14:10:00,53.76,53.77,53.72,53.75,276295.0,43.2139,43.222,43.1818,43.2059,276295.0
2017-10-18 14:20:00,53.74,53.76,53.69,53.73,290299.0,43.1978,43.2139,43.1576,43.1898,290299.0
2017-10-18 14:30:00,53.73,53.74,53.58,53.62,487236.0,43.1898,43.1978,43.0692,43.1014,487236.0
2017-10-18 14:40:00,53.62,53.63,53.51,53.58,683447.0,43.1014,43.1094,43.013,43.0692,683447.0
2017-10-18 14:50:00,53.58,53.58,53.53,53.54,218049.0,43.0692,43.0692,43.029,43.0371,218049.0
2017-10-18 15:00:00,53.53,53.59,53.5,53.57,568154.0,43.029,43.0773,43.0049,43.0612,568154.0
2017-10-18 15:10:00,53.57,53.65,53.56,53.62,457838.0,43.0612,43.1255,43.0531,43.1014,457838.0
2017-10-18 15:20:00,53.62,53.67,53.53,53.55,478197.0,43.1014,43.1416,43.029,43.0451,478197.0
2017-10-18 15:30:00,53.54,53.61,53.53,53.53,447912.0,43.0371,43.0933,43.029,43.029,447912.0
2017-10-18 15:40:00,53.54,53.61,53.5,53.56,936370.0,43.0371,43.0933,43.0049,43.0531,936370.0
2017-10-18 15:50:00,53.56,53.58,53.4,53.42,1614399.0,43.0531,43.0692,42.9245,42.9406,1614399.0
2017-10-19 09:30:00,53.11,53.34,53.0,53.31,659103.0,42.6914,42.8763,42.603,42.8522,659103.0
2017-10-19 09:40:00,53.3,53.45,53.27,53.43,343154.0,42.8442,42.9647,42.82,42.9486,343154.0
2017-10-19 09:50:00,53.43,53.56,53.42,53.52,281226.0,42.9486,43.0531,42.9406,43.021,281226.0
2017-10-19 10:00:00,53.52,53.54,53.42,53.44,266320.0,43.021,43.0371,42.9406,42.9567,266320.0
2017-10-19 10:10:00,53.44,53.54,53.41,53.5,274093.0,42.9567,43.0371,42.9326,43.0049,274093.0
2017-10-19 10:20:00,53.5,53.5,53.42,53.46,288572.0,43.0049,43.0049,42.9406,42.9728,288572.0
2017-10-19 10:30:00,53.46,53.49,53.33,53.38,285086.0,42.9728,42.9969,42.8683,42.9085,285086.0
2017-10-19 10:40:00,53.38,53.48,53.37,53.48,305619.0,42.9085,42.9888,42.9004,42.9888,305619.0
2017-10-19 10:50:00,53.49,53.54,53.47,53.5,216165.0,42.9969,43.0371,42.9808,43.0049,216165.0
2017-10-19 11:00:00,53.5,53.55,53.47,53.48,370851.0,43.0049,43.0451,42.9808,42.9888,370851.0
2017-10-19 11:10:00,53.48,53.55,53.47,53.55,254536.0,42.9888,43.0451,42.9808,43.0451,254536.0
2017-10-19 11:20:00,53.55,53.57,53.47,53.54,230563.0,43.0451,43.0612,42.9808,43.0371,230563.0
2017-10-19 11:30:00,53.55,53.59,53.53,53.56,189477.0,43.0451,43.0773,43.029,43.0531,189477.0
2017-10-19 11:40:00,53.56,53.59,53.53,53.55,204615.0,43.0531,43.0773,43.029,43.0451,204615.0
2017-10-19 11:50:00,53.55,53.56,53.48,53.53,120304.0,43.0451,43.0531,42.9888,43.029,120304.0
2017-10-19 12:00:00,53.52,53.57,53.49,53.54,138328.0,43.021,43.0612,42.9969,43.0371,138328.0
2017-10-19 12:10:00,53.54,53.64,53.52,53.63,270147.0,43.0371,43.1175,43.021,43.1094,270147.0
2017-10-19 12:20:00,53.62,53.66,53.62,53.64,152331.0,43.1014,43.1335,43.1014,43.1175,152331.0
2017-10-19 12:30:00,53.64,53.65,53.6,53.61,170329.0,43.1175,43.1255,43.0853,43.0933,170329.0
2017-10-19 12:40:00,53.61,53.66,53.6,53.63,189610.0,43.0933,43.1335,43.0853,43.1094,189610.0
2017-10-19 12:50:00,53.63,53.64,53.6,53.64,141144.0,43.1094,43.1175,43.0853,43.1175,141144.0
2017-10-19 13:00:00,53.65,53.73,53.64,53.68,191787.0,43.1255,43.1898,43.1175,43.1496,191787.0
2017-10-19 13:10:00,53.68,53.73,53.67,53.73,162802.0,43.1496,43.1898,43.1416,43.1898,162802.0
2017-10-19 13:20:00,53.72,53.79,53.7,53.74,287695.0,43.1818,43.238,43.1657,43.1978,287695.0
2017-10-19 13:30:00,53.74,53.75,53.71,53.73,134096.0,43.1978,43.2059,43.1737,43.1898,134096.0
2017-10-19 13:40:00,53.73,53.82,53.73,53.81,215953.0,43.1898,43.2621,43.1898,43.2541,215953.0
2017-10-19 13:50:00,53.81,53.82,53.76,53.77,238182.0,43.2541,43.2621,43.2139,43.222,238182.0
2017-10-19 14:00:00,53.78,53.79,53.74,53.77,216577.0,43.23,43.238,43.1978,43.222,216577.0
2017-10-19 14:10:00,53.78,53.82,53.76,53.8,200803.0,43.23,43.2621,43.2139,43.2461,200803.0
2017-10-19 14:20:00,53.8,53.82,53.73,53.79,319943.0,43.2461,43.2621,43.1898,43.238,319943.0
2017-10-19 14:30:00,53.79,53.85,53.79,53.82,231084.0,43.238,43.2863,43.238,43.2621,231084.0
2017-10-19 14:40:00,53.83,53.93,53.82,53.92,363962.0,43.2702,43.3506,43.2621,43.3425,363962.0
2017-10-19 14:50:00,53.92,53.93,53.83,53.86,278002.0,43.3425,43.3506,43.2702,43.2943,278002.0
2017-10-19 15:00:00,53.87,53.88,53.84,53.85,238164.0,43.3023,43.3104,43.2782,43.2863,238164.0
2017-10-19 15:10:00,53.85,53.88,53.82,53.82,255613.0,43.2863,43.3104,43.2621,43.2621,255613.0
2017-10-19 15:20:00,53.82,53.83,53.81,53.82,215206.0,43.2621,43.2702,43.2541,43.2621,215206.0
2017-10-19 15:30:00,53.82,53.85,53.73,53.73,342026.0,43.2621,43.2863,43.1898,43.1898,342026.0
2017-10-19 15:40:00,53.73,53.74,53.67,53.72,476792.0,43.1898,43.1978,43.1416,43.1818,476792.0
2017-10-19 15:50:00,53.72,53.76,53.69,53.76,958298.0,43.1818,43.2139,43.1576,43.2139,958298.0
2017-10-20 09:30:00,54.21,54.29,54.04,54.25,1837147.0,43.5756,43.6399,43.439,43.6078,1837147.0
2017-10-20 09:40:00,54.25,54.36,54.2,54.28,644149.0,43.6078,43.6962,43.5676,43.6319,644149.0
2017-10-20 09:50:00,54.28,54.66,54.28,54.62,1055005.0,43.6319,43.9374,43.6319,43.9052,1055005.0
2017-10-20 10:00:00,54.62,54.94,54.56,54.93,1069391.0,43.9052,44.1624,43.857,44.1544,1069391.0
2017-10-20 10:10:00,54.93,54.96,54.84,54.85,928517.0,44.1544,44.1785,44.0821,44.0901,928517.0
2017-10-20 10:20:00,54.84,54.91,54.8,54.82,559870.0,44.0821,44.1383,44.0499,44.066,559870.0
2017-10-20 10:30:00,54.82,54.82,54.67,54.7,458393.0,44.066,44.066,43.9454,43.9695,458393.0
2017-10-20 10:40:00,54.69,54.71,54.49,54.59,377531.0,43.9615,43.9776,43.8007,43.8811,377531.0
2017-10-20 10:50:00,54.59,54.76,54.58,54.69,384624.0,43.8811,44.0177,43.8731,43.9615,384624.0
2017-10-20 11:00:00,54.7,54.76,54.69,54.75,379431.0,43.9695,44.0177,43.9615,44.0097,379431.0
2017-10-20 11:10:00,54.74,54.76,54.67,54.7,550439.0,44.0017,44.0177,43.9454,43.9695,550439.0
2017-10-20 11:20:00,54.7,54.74,54.69,54.7,290137.0,43.9695,44.0017,43.9615,43.9695,290137.0
2017-10-20 11:30:00,54.7,54.76,54.69,54.71,538431.0,43.9695,44.0177,43.9615,43.9776,538431.0
2017-10-20 11:40:00,54.72,54.83,54.71,54.83,347505.0,43.9856,44.074,43.9776,44.074,347505.0
2017-10-20 11:50:00,54.82,54.89,54.81,54.89,274589.0,44.066,44.1222,44.0579,44.1222,274589.0
2017-10-20 12:00:00,54.88,54.9,54.82,54.85,420543.0,44.1142,44.1303,44.066,44.0901,420543.0
2017-10-20 12:10:00,54.84,54.85,54.79,54.83,662274.0,44.0821,44.0901,44.0419,44.074,662274.0
2017-10-20 12:20:00,54.84,54.92,54.83,54.91,244396.0,44.0821,44.1464,44.074,44.1383,244396.0
2017-10-20 12:30:00,54.91,54.99,54.86,54.98,350800.0,44.1383,44.2026,44.0981,44.1946,350800.0
2017-10-20 12:40:00,54.99,55.0,54.94,54.98,369582.0,44.2026,44.2107,44.1624,44.1946,369582.0
2017-10-20 12:50:00,54.98,55.04,54.81,54.87,940411.0,44.1946,44.2428,44.0579,44.1062,940411.0
2017-10-20 13:00:00,54.87,55.04,54.85,55.03,544880.0,44.1062,44.2428,44.0901,44.2348,544880.0
2017-10-20 13:10:00,55.03,55.07,54.88,54.94,439786.0,44.2348,44.2669,44.1142,44.1624,439786.0
2017-10-20 13:20:00,54.95,55.03,54.94,55.01,498489.0,44.1705,44.2348,44.1624,44.2187,498489.0
2017-10-20 13:30:00,55.01,55.02,54.99,54.99,423337.0,44.2187,44.2267,44.2026,44.2026,423337.0
2017-10-20 13:40:00,54.99,55.04,54.99,55.02,259490.0,44.2026,44.2428,44.2026,44.2267,259490.0
2017-10-20 13:50:00,55.03,55.03,54.95,54.98,307490.0,44.2348,44.2348,44.1705,44.1946,307490.0
2017-10-20 14:00:00,54.98,55.01,54.97,55.0,242322.0,44.1946,44.2187,44.1865,44.2107,242322.0
2017-10-20 14:10:00,54.99,55.01,54.91,54.96,621427.0,44.2026,44.2187,44.1383,44.1785,621427.0
2017-10-20 14:20:00,54.96,55.0,54.94,54.96,271392.0,44.1785,44.2107,44.1624,44.1785,271392.0
2017-10-20 14:30:00,54.96,54.98,54.84,54.84,483928.0,44.1785,44.1946,44.0821,44.0821,483928.0
2017-10-20 14:40:00,54.85,54.85,54.76,54.77,317730.0,44.0901,44.0901,44.0177,44.0258,317730.0
2017-10-20 14:50:00,54.77,54.81,54.73,54.8,358477.0,44.0258,44.0579,43.9936,44.0499,358477.0
2017-10-20 15:00:00,54.81,54.89,54.77,54.87,301178.0,44.0579,44.1222,44.0258,44.1062,301178.0
2017-10-20 15:10:00,54.87,54.94,54.84,54.87,580661.0,44.1062,44.1624,44.0821,44.1062,580661.0
2017-10-20 15:20:00,54.87,54.92,54.87,54.9,247199.0,44.1062,44.1464,44.1062,44.1303,247199.0
2017-10-20 15:30:00,54.91,54.92,54.86,54.9,566735.0,44.1383,44.1464,44.0981,44.1303,566735.0
2017-10-20 15:40:00,54.89,54.95,54.81,54.81,1061006.0,44.1222,44.1705,44.0579,44.0579,1061006.0
2017-10-20 15:50:00,54.82,54.92,54.8,54.92,2007689.0,44.066,44.1464,44.0499,44.1464,2007689.0
2017-10-23 09:30:00,54.75,54.95,54.71,54.89,1199382.0,44.0097,44.1705,43.9776,44.1222,1199382.0
2017-10-23 09:40:00,54.89,54.98,54.84,54.95,735967.0,44.1222,44.1946,44.0821,44.1705,735967.0
2017-10-23 09:50:00,54.96,55.05,54.88,55.02,777498.0,44.1785,44.2509,44.1142,44.2267,777498.0
2017-10-23 10:00:00,55.01,55.02,54.8,54.9,407101.0,44.2187,44.2267,44.0499,44.1303,407101.0
2017-10-23 10:10:00,54.91,54.92,54.79,54.82,480692.0,44.1383,44.1464,44.0419,44.066,480692.0
2017-10-23 10:20:00,54.82,54.91,54.81,54.9,254705.0,44.066,44.1383,44.0579,44.1303,254705.0
2017-10-23 10:30:00,54.9,54.92,54.85,54.9,271177.0,44.1303,44.1464,44.0901,44.1303,271177.0
2017-10-23 10:40:00,54.9,54.91,54.85,54.86,300509.0,44.1303,44.1383,44.0901,44.0981,300509.0
2017-10-23 10:50:00,54.86,54.92,54.85,54.91,291934.0,44.0981,44.1464,44.0901,44.1383,291934.0
2017-10-23 11:00:00,54.91,54.92,54.89,54.91,325375.0,44.1383,44.1464,44.1222,44.1383,325375.0
2017-10-23 11:10:00,54.91,54.92,54.87,54.91,202658.0,44.1383,44.1464,44.1062,44.1383,202658.0
2017-10-23 11:20:00,54.91,54.92,54.89,54.91,387436.0,44.1383,44.1464,44.1222,44.1383,387436.0
2017-10-23 11:30:00,54.91,54.92,54.8,54.8,252973.0,44.1383,44.1464,44.0499,44.0499,252973.0
2017-10-23 11:40:00,54.8,54.9,54.79,54.89,352237.0,44.0499,44.1303,44.0419,44.1222,352237.0
2017-10-23 11:50:00,54.89,54.91,54.88,54.91,249528.0,44.1222,44.1383,44.1142,44.1383,249528.0
2017-10-23 12:00:00,54.91,54.94,54.89,54.91,283724.0,44.1383,44.1624,44.1222,44.1383,283724.0
2017-10-23 12:10:00,54.91,54.92,54.82,54.83,608398.0,44.1383,44.1464,44.066,44.074,608398.0
2017-10-23 12:20:00,54.83,54.92,54.83,54.91,434787.0,44.074,44.1464,44.074,44.1383,434787.0
2017-10-23 12:30:00,54.9,54.91,54.85,54.87,176780.0,44.1303,44.1383,44.0901,44.1062,176780.0
2017-10-23 12:40:00,54.87,54.89,54.86,54.87,114121.0,44.1062,44.1222,44.0981,44.1062,114121.0
2017-10-23 12:50:00,54.87,54.9,54.86,54.88,114084.0,44.1062,44.1303,44.0981,44.1142,114084.0
2017-10-23 13:00:00,54.89,54.89,54.82,54.85,364668.0,44.1222,44.1222,44.066,44.0901,364668.0
2017-10-23 13:10:00,54.85,54.86,54.8,54.85,133178.0,44.0901,44.0981,44.0499,44.0901,133178.0
2017-10-23 13:20:00,54.85,54.91,54.84,54.88,789783.0,44.0901,44.1383,44.0821,44.1142,789783.0
2017-10-23 13:30:00,54.88,54.89,54.8,54.83,187973.0,44.1142,44.1222,44.0499,44.074,187973.0
2017-10-23 13:40:00,54.83,54.88,54.82,54.85,149131.0,44.074,44.1142,44.066,44.0901,149131.0
2017-10-23 13:50:00,54.85,54.88,54.84,54.86,132760.0,44.0901,44.1142,44.0821,44.0981,132760.0
2017-10-23 14:00:00,54.86,54.93,54.83,54.91,337743.0,44.0981,44.1544,44.074,44.1383,337743.0
2017-10-23 14:10:00,54.91,54.91,54.8,54.85,168242.0,44.1383,44.1383,44.0499,44.0901,168242.0
2017-10-23 14:20:00,54.85,54.9,54.82,54.89,312591.0,44.0901,44.1303,44.066,44.1222,312591.0
2017-10-23 14:30:00,54.89,54.9,54.84,54.87,257117.0,44.1222,44.1303,44.0821,44.1062,257117.0
2017-10-23 14:40:00,54.87,54.9,54.86,54.9,269852.0,44.1062,44.1303,44.0981,44.1303,269852.0
2017-10-23 14:50:00,54.9,54.93,54.88,54.91,453825.0,44.1303,44.1544,44.1142,44.1383,453825.0
2017-10-23 15:00:00,54.92,54.92,54.87,54.89,289915.0,44.1464,44.1464,44.1062,44.1222,289915.0
2017-10-23 15:10:00,54.89,54.92,54.88,54.92,437748.0,44.1222,44.1464,44.1142,44.1464,437748.0
2017-10-23 15:20:00,54.92,54.92,54.86,54.89,425976.0,44.1464,44.1464,44.0981,44.1222,425976.0
2017-10-23 15:30:00,54.88,54.91,54.82,54.89,590536.0,44.1142,44.1383,44.066,44.1222,590536.0
2017-10-23 15:40:00,54.89,54.96,54.87,54.92,971827.0,44.1222,44.1785,44.1062,44.1464,971827.0
2017-10-23 15:50:00,54.92,54.94,54.84,54.91,1422605.0,44.1464,44.1624,44.0821,44.1383,1422605.0
2017-10-24 09:30:00,55.0,55.29,55.0,55.2,1047974.0,44.2107,44.4438,44.2107,44.3714,1047974.0
2017-10-24 09:40:00,55.19,55.49,55.18,55.46,834892.0,44.3634,44.6045,44.3554,44.5804,834892.0
2017-10-24 09:50:00,55.46,55.48,55.3,55.3,608855.0,44.5804,44.5965,44.4518,44.4518,608855.0
2017-10-24 10:00:00,55.3,55.35,55.22,55.3,583771.0,44.4518,44.492,44.3875,44.4518,583771.0
2017-10-24 10:10:00,55.3,55.4,55.3,55.36,481093.0,44.4518,44.5322,44.4518,44.5,481093.0
2017-10-24 10:20:00,55.36,55.36,55.3,55.31,267803.0,44.5,44.5,44.4518,44.4599,267803.0
2017-10-24 10:30:00,55.32,55.33,55.22,55.23,345689.0,44.4679,44.4759,44.3875,44.3955,345689.0
2017-10-24 10:40:00,55.22,55.36,55.22,55.35,379621.0,44.3875,44.5,44.3875,44.492,379621.0
2017-10-24 10:50:00,55.36,55.4,55.34,55.35,347822.0,44.5,44.5322,44.484,44.492,347822.0
2017-10-24 11:00:00,55.36,55.37,55.31,55.36,342207.0,44.5,44.5081,44.4599,44.5,342207.0
2017-10-24 11:10:00,55.35,55.37,55.32,55.35,267995.0,44.492,44.5081,44.4679,44.492,267995.0
2017-10-24 11:20:00,55.35,55.35,55.27,55.27,371811.0,44.492,44.492,44.4277,44.4277,371811.0
2017-10-24 11:30:00,55.27,55.33,55.25,55.3,308710.0,44.4277,44.4759,44.4116,44.4518,308710.0
2017-10-24 11:40:00,55.3,55.35,55.28,55.3,237274.0,44.4518,44.492,44.4357,44.4518,237274.0
2017-10-24 11:50:00,55.3,55.34,55.27,55.3,224832.0,44.4518,44.484,44.4277,44.4518,224832.0
2017-10-24 12:00:00,55.3,55.34,55.28,55.34,222646.0,44.4518,44.484,44.4357,44.484,222646.0
2017-10-24 12:10:00,55.33,55.36,55.31,55.35,201845.0,44.4759,44.5,44.4599,44.492,201845.0
2017-10-24 12:20:00,55.35,55.37,55.32,55.34,232520.0,44.492,44.5081,44.4679,44.484,232520.0
2017-10-24 12:30:00,55.34,55.35,55.32,55.33,150478.0,44.484,44.492,44.4679,44.4759,150478.0
2017-10-24 12:40:00,55.33,55.4,55.31,55.37,251928.0,44.4759,44.5322,44.4599,44.5081,251928.0
2017-10-24 12:50:00,55.37,55.41,55.36,55.36,184554.0,44.5081,44.5402,44.5,44.5,184554.0
2017-10-24 13:00:00,55.37,55.39,55.31,55.39,169061.0,44.5081,44.5242,44.4599,44.5242,169061.0
2017-10-24 13:10:00,55.39,55.41,55.37,55.4,291867.0,44.5242,44.5402,44.5081,44.5322,291867.0
2017-10-24 13:20:00,55.4,55.48,55.39,55.45,294978.0,44.5322,44.5965,44.5242,44.5724,294978.0
2017-10-24 13:30:00,55.45,55.51,55.45,55.49,708406.0,44.5724,44.6206,44.5724,44.6045,708406.0
2017-10-24 13:40:00,55.5,55.53,55.44,55.53,395799.0,44.6126,44.6367,44.5643,44.6367,395799.0
2017-10-24 13:50:00,55.53,55.53,55.44,55.51,252492.0,44.6367,44.6367,44.5643,44.6206,252492.0
2017-10-24 14:00:00,55.51,55.53,55.45,55.5,271527.0,44.6206,44.6367,44.5724,44.6126,271527.0
2017-10-24 14:10:00,55.51,55.54,55.5,55.52,350327.0,44.6206,44.6447,44.6126,44.6287,350327.0
2017-10-24 14:20:00,55.52,55.56,55.52,55.54,353821.0,44.6287,44.6608,44.6287,44.6447,353821.0
2017-10-24 14:30:00,55.55,55.55,55.48,55.5,221219.0,44.6528,44.6528,44.5965,44.6126,221219.0
2017-10-24 14:40:00,55.5,55.5,55.43,55.45,157833.0,44.6126,44.6126,44.5563,44.5724,157833.0
2017-10-24 14:50:00,55.44,55.45,55.39,55.42,226322.0,44.5643,44.5724,44.5242,44.5483,226322.0
2017-10-24 15:00:00,55.42,55.47,55.28,55.35,431477.0,44.5483,44.5885,44.4357,44.492,431477.0
2017-10-24 15:10:00,55.35,55.38,55.33,55.37,238264.0,44.492,44.5161,44.4759,44.5081,238264.0
2017-10-24 15:20:00,55.36,55.46,55.36,55.38,419801.0,44.5,44.5804,44.5,44.5161,419801.0
2017-10-24 15:30:00,55.38,55.4,55.35,55.36,347903.0,44.5161,44.5322,44.492,44.5,347903.0
2017-10-24 15:40:00,55.37,55.39,55.31,55.33,536665.0,44.5081,44.5242,44.4599,44.4759,536665.0
2017-10-24 15:50:00,55.33,55.42,55.31,55.42,1424368.0,44.4759,44.5483,44.4599,44.5483,1424368.0
2017-10-25 09:30:00,55.49,55.58,55.26,55.27,724303.0,44.6045,44.6769,44.4197,44.4277,724303.0
2017-10-25 09:40:00,55.27,55.34,55.22,55.33,446625.0,44.4277,44.484,44.3875,44.4759,446625.0
2017-10-25 09:50:00,55.33,55.44,55.29,55.3,270666.0,44.4759,44.5643,44.4438,44.4518,270666.0
2017-10-25 10:00:00,55.31,55.5,55.3,55.43,244031.0,44.4599,44.6126,44.4518,44.5563,244031.0
2017-10-25 10:10:00,55.43,55.44,55.23,55.24,269205.0,44.5563,44.5643,44.3955,44.4036,269205.0
2017-10-25 10:20:00,55.24,55.3,55.16,55.16,312017.0,44.4036,44.4518,44.3393,44.3393,312017.0
2017-10-25 10:30:00,55.17,55.24,55.0,55.01,412049.0,44.3473,44.4036,44.2107,44.2187,412049.0
2017-10-25 10:40:00,55.01,55.07,54.93,55.07,332110.0,44.2187,44.2669,44.1544,44.2669,332110.0
2017-10-25 10:50:00,55.07,55.14,55.03,55.06,256978.0,44.2669,44.3232,44.2348,44.2589,256978.0
2017-10-25 11:00:00,55.06,55.08,54.91,54.96,443219.0,44.2589,44.275,44.1383,44.1785,443219.0
2017-10-25 11:10:00,54.96,55.09,54.95,55.06,317502.0,44.1785,44.283,44.1705,44.2589,317502.0
2017-10-25 11:20:00,55.05,55.22,55.03,55.21,369278.0,44.2509,44.3875,44.2348,44.3795,369278.0
2017-10-25 11:30:00,55.2,55.36,55.17,55.27,317212.0,44.3714,44.5,44.3473,44.4277,317212.0
2017-10-25 11:40:00,55.28,55.29,55.23,55.28,132463.0,44.4357,44.4438,44.3955,44.4357,132463.0
2017-10-25 11:50:00,55.28,55.28,55.12,55.14,289205.0,44.4357,44.4357,44.3071,44.3232,289205.0
2017-10-25 12:00:00,55.14,55.18,55.06,55.12,235922.0,44.3232,44.3554,44.2589,44.3071,235922.0
2017-10-25 12:10:00,55.12,55.12,54.94,54.96,202187.0,44.3071,44.3071,44.1624,44.1785,202187.0
2017-10-25 12:20:00,54.96,55.05,54.92,55.0,239236.0,44.1785,44.2509,44.1464,44.2107,239236.0
2017-10-25 12:30:00,55.0,55.02,54.94,54.98,230495.0,44.2107,44.2267,44.1624,44.1946,230495.0
2017-10-25 12:40:00,54.98,55.08,54.97,54.98,158563.0,44.1946,44.275,44.1865,44.1946,158563.0
2017-10-25 12:50:00,54.97,55.05,54.95,54.98,273944.0,44.1865,44.2509,44.1705,44.1946,273944.0
2017-10-25 13:00:00,54.98,54.99,54.87,54.94,166214.0,44.1946,44.2026,44.1062,44.1624,166214.0
2017-10-25 13:10:00,54.94,55.04,54.93,55.01,217265.0,44.1624,44.2428,44.1544,44.2187,217265.0
2017-10-25 13:20:00,55.02,55.05,54.98,54.99,155803.0,44.2267,44.2509,44.1946,44.2026,155803.0
2017-10-25 13:30:00,55.0,55.09,55.0,55.07,161653.0,44.2107,44.283,44.2107,44.2669,161653.0
2017-10-25 13:40:00,55.07,55.14,55.06,55.12,231791.0,44.2669,44.3232,44.2589,44.3071,231791.0
2017-10-25 13:50:00,55.12,55.25,55.11,55.23,330238.0,44.3071,44.4116,44.2991,44.3955,330238.0
2017-10-25 14:00:00,55.23,55.32,55.19,55.3,266406.0,44.3955,44.4679,44.3634,44.4518,266406.0
2017-10-25 14:10:00,55.31,55.4,55.28,55.39,377154.0,44.4599,44.5322,44.4357,44.5242,377154.0
2017-10-25 14:20:00,55.39,55.41,55.31,55.34,360546.0,44.5242,44.5402,44.4599,44.484,360546.0
2017-10-25 14:30:00,55.34,55.35,55.22,55.25,321448.0,44.484,44.492,44.3875,44.4116,321448.0
2017-10-25 14:40:00,55.26,55.26,55.15,55.2,225081.0,44.4197,44.4197,44.3312,44.3714,225081.0
2017-10-25 14:50:00,55.2,55.25,55.18,55.22,253046.0,44.3714,44.4116,44.3554,44.3875,253046.0
2017-10-25 15:00:00,55.22,55.26,55.17,55.24,330978.0,44.3875,44.4197,44.3473,44.4036,330978.0
2017-10-25 15:10:00,55.25,55.31,55.23,55.3,300119.0,44.4116,44.4599,44.3955,44.4518,300119.0
2017-10-25 15:20:00,55.3,55.41,55.28,55.37,396069.0,44.4518,44.5402,44.4357,44.5081,396069.0
2017-10-25 15:30:00,55.36,55.43,55.34,55.38,402177.0,44.5,44.5563,44.484,44.5161,402177.0
2017-10-25 15:40:00,55.37,55.39,55.23,55.24,434105.0,44.5081,44.5242,44.3955,44.4036,434105.0
2017-10-25 15:50:00,55.24,55.38,55.22,55.25,1227283.0,44.4036,44.5161,44.3875,44.4116,1227283.0
2017-10-26 09:30:00,55.45,55.88,55.45,55.82,872859.0,44.5724,44.918,44.5724,44.8698,872859.0
2017-10-26 09:40:00,55.81,56.1,55.8,56.03,1087249.0,44.8618,45.0949,44.8537,45.0386,1087249.0
2017-10-26 09:50:00,56.04,56.09,56.0,56.04,388848.0,45.0466,45.0868,45.0145,45.0466,388848.0
2017-10-26 10:00:00,56.05,56.05,55.87,55.92,371855.0,45.0547,45.0547,44.91,44.9502,371855.0
2017-10-26 10:10:00,55.93,55.97,55.85,55.85,279215.0,44.9582,44.9904,44.8939,44.8939,279215.0
2017-10-26 10:20:00,55.85,55.97,55.83,55.95,279948.0,44.8939,44.9904,44.8778,44.9743,279948.0
2017-10-26 10:30:00,55.96,56.0,55.88,56.0,253323.0,44.9823,45.0145,44.918,45.0145,253323.0
2017-10-26 10:40:00,56.0,56.04,55.96,56.01,339283.0,45.0145,45.0466,44.9823,45.0225,339283.0
2017-10-26 10:50:00,56.01,56.13,56.0,56.07,467051.0,45.0225,45.119,45.0145,45.0708,467051.0
2017-10-26 11:00:00,56.08,56.17,56.07,56.14,417034.0,45.0788,45.1511,45.0708,45.127,417034.0
2017-10-26 11:10:00,56.14,56.14,56.01,56.04,253489.0,45.127,45.127,45.0225,45.0466,253489.0
2017-10-26 11:20:00,56.04,56.08,55.98,56.03,261215.0,45.0466,45.0788,44.9984,45.0386,261215.0
2017-10-26 11:30:00,56.02,56.05,56.0,56.02,296921.0,45.0306,45.0547,45.0145,45.0306,296921.0
2017-10-26 11:40:00,56.01,56.03,55.88,55.88,263106.0,45.0225,45.0386,44.918,44.918,263106.0
2017-10-26 11:50:00,55.88,55.88,55.83,55.86,237187.0,44.918,44.918,44.8778,44.902,237187.0
2017-10-26 12:00:00,55.86,55.91,55.76,55.81,422974.0,44.902,44.9421,44.8216,44.8618,422974.0
2017-10-26 12:10:00,55.81,55.85,55.73,55.83,249151.0,44.8618,44.8939,44.7975,44.8778,249151.0
2017-10-26 12:20:00,55.83,55.86,55.8,55.84,272631.0,44.8778,44.902,44.8537,44.8859,272631.0
2017-10-26 12:30:00,55.84,55.87,55.72,55.73,155663.0,44.8859,44.91,44.7894,44.7975,155663.0
2017-10-26 12:40:00,55.73,55.85,55.69,55.83,232912.0,44.7975,44.8939,44.7653,44.8778,232912.0
2017-10-26 12:50:00,55.83,55.86,55.82,55.86,132456.0,44.8778,44.902,44.8698,44.902,132456.0
2017-10-26 13:00:00,55.85,55.9,55.81,55.85,113700.0,44.8939,44.9341,44.8618,44.8939,113700.0
2017-10-26 13:10:00,55.85,55.89,55.84,55.87,145165.0,44.8939,44.9261,44.8859,44.91,145165.0
2017-10-26 13:20:00,55.87,55.88,55.81,55.81,216977.0,44.91,44.918,44.8618,44.8618,216977.0
2017-10-26 13:30:00,55.81,55.84,55.78,55.82,279350.0,44.8618,44.8859,44.8377,44.8698,279350.0
2017-10-26 13:40:00,55.81,55.82,55.76,55.77,129948.0,44.8618,44.8698,44.8216,44.8296,129948.0
2017-10-26 13:50:00,55.77,55.78,55.68,55.72,163169.0,44.8296,44.8377,44.7573,44.7894,163169.0
2017-10-26 14:00:00,55.72,55.74,55.65,55.73,213464.0,44.7894,44.8055,44.7332,44.7975,213464.0
2017-10-26 14:10:00,55.72,55.77,55.68,55.75,215478.0,44.7894,44.8296,44.7573,44.8135,215478.0
2017-10-26 14:20:00,55.76,55.76,55.69,55.72,186013.0,44.8216,44.8216,44.7653,44.7894,186013.0
2017-10-26 14:30:00,55.73,55.74,55.66,55.69,281694.0,44.7975,44.8055,44.7412,44.7653,281694.0
2017-10-26 14:40:00,55.7,55.78,55.69,55.78,169476.0,44.7733,44.8377,44.7653,44.8377,169476.0
2017-10-26 14:50:00,55.77,55.79,55.72,55.73,313232.0,44.8296,44.8457,44.7894,44.7975,313232.0
2017-10-26 15:00:00,55.73,55.76,55.69,55.7,282196.0,44.7975,44.8216,44.7653,44.7733,282196.0
2017-10-26 15:10:00,55.7,55.74,55.69,55.72,245012.0,44.7733,44.8055,44.7653,44.7894,245012.0
2017-10-26 15:20:00,55.72,55.76,55.71,55.73,333685.0,44.7894,44.8216,44.7814,44.7975,333685.0
2017-10-26 15:30:00,55.73,55.79,55.67,55.73,290500.0,44.7975,44.8457,44.7492,44.7975,290500.0
2017-10-26 15:40:00,55.73,55.78,55.67,55.68,468978.0,44.7975,44.8377,44.7492,44.7573,468978.0
2017-10-26 15:50:00,55.68,55.69,55.62,55.63,898534.0,44.7573,44.7653,44.709,44.7171,898534.0
2017-10-27 09:30:00,55.23,55.59,55.18,55.19,688436.0,44.3955,44.6849,44.3554,44.3634,688436.0
2017-10-27 09:40:00,55.19,55.29,55.13,55.15,488389.0,44.3634,44.4438,44.3152,44.3312,488389.0
2017-10-27 09:50:00,55.15,55.36,55.15,55.32,406467.0,44.3312,44.5,44.3312,44.4679,406467.0
2017-10-27 10:00:00,55.31,55.47,55.21,55.38,458819.0,44.4599,44.5885,44.3795,44.5161,458819.0
2017-10-27 10:10:00,55.38,55.5,55.38,55.5,434294.0,44.5161,44.6126,44.5161,44.6126,434294.0
2017-10-27 10:20:00,55.5,55.58,55.45,55.57,386269.0,44.6126,44.6769,44.5724,44.6688,386269.0
2017-10-27 10:30:00,55.57,55.68,55.5,55.66,533104.0,44.6688,44.7573,44.6126,44.7412,533104.0
2017-10-27 10:40:00,55.66,55.8,55.54,55.76,676109.0,44.7412,44.8537,44.6447,44.8216,676109.0
2017-10-27 10:50:00,55.76,55.88,55.74,55.88,501700.0,44.8216,44.918,44.8055,44.918,501700.0
2017-10-27 11:00:00,55.87,56.02,55.86,56.0,681614.0,44.91,45.0306,44.902,45.0145,681614.0
2017-10-27 11:10:00,56.0,56.04,55.88,55.97,318093.0,45.0145,45.0466,44.918,44.9904,318093.0
2017-10-27 11:20:00,55.98,55.99,55.87,55.89,249749.0,44.9984,45.0065,44.91,44.9261,249749.0
2017-10-27 11:30:00,55.89,55.91,55.73,55.85,990388.0,44.9261,44.9421,44.7975,44.8939,990388.0
2017-10-27 11:40:00,55.85,55.9,55.78,55.84,368566.0,44.8939,44.9341,44.8377,44.8859,368566.0
2017-10-27 11:50:00,55.85,55.85,55.79,55.84,288626.0,44.8939,44.8939,44.8457,44.8859,288626.0
2017-10-27 12:00:00,55.84,55.98,55.83,55.98,286134.0,44.8859,44.9984,44.8778,44.9984,286134.0
2017-10-27 12:10:00,55.99,56.0,55.93,55.97,218482.0,45.0065,45.0145,44.9582,44.9904,218482.0
2017-10-27 12:20:00,55.98,56.02,55.87,55.87,265811.0,44.9984,45.0306,44.91,44.91,265811.0
2017-10-27 12:30:00,55.88,55.92,55.83,55.85,170934.0,44.918,44.9502,44.8778,44.8939,170934.0
2017-10-27 12:40:00,55.85,55.94,55.82,55.94,282429.0,44.8939,44.9663,44.8698,44.9663,282429.0
2017-10-27 12:50:00,55.93,55.99,55.93,55.98,153306.0,44.9582,45.0065,44.9582,44.9984,153306.0
2017-10-27 13:00:00,55.98,56.0,55.94,55.98,183194.0,44.9984,45.0145,44.9663,44.9984,183194.0
2017-10-27 13:10:00,55.99,55.99,55.95,55.97,124386.0,45.0065,45.0065,44.9743,44.9904,124386.0
2017-10-27 13:20:00,55.97,55.99,55.95,55.96,102840.0,44.9904,45.0065,44.9743,44.9823,102840.0
2017-10-27 13:30:00,55.96,55.97,55.91,55.94,198466.0,44.9823,44.9904,44.9421,44.9663,198466.0
2017-10-27 13:40:00,55.94,55.95,55.89,55.94,123213.0,44.9663,44.9743,44.9261,44.9663,123213.0
2017-10-27 13:50:00,55.94,55.95,55.9,55.94,208378.0,44.9663,44.9743,44.9341,44.9663,208378.0
2017-10-27 14:00:00,55.94,55.94,55.9,55.91,185651.0,44.9663,44.9663,44.9341,44.9421,185651.0
2017-10-27 14:10:00,55.91,55.98,55.91,55.92,295012.0,44.9421,44.9984,44.9421,44.9502,295012.0
2017-10-27 14:20:00,55.92,55.92,55.81,55.81,182209.0,44.9502,44.9502,44.8618,44.8618,182209.0
2017-10-27 14:30:00,55.81,55.83,55.77,55.79,166501.0,44.8618,44.8778,44.8296,44.8457,166501.0
2017-10-27 14:40:00,55.79,55.8,55.73,55.76,203901.0,44.8457,44.8537,44.7975,44.8216,203901.0
2017-10-27 14:50:00,55.76,55.8,55.74,55.8,187025.0,44.8216,44.8537,44.8055,44.8537,187025.0
2017-10-27 15:00:00,55.79,55.8,55.75,55.75,159320.0,44.8457,44.8537,44.8135,44.8135,159320.0
2017-10-27 15:10:00,55.76,55.79,55.75,55.77,245813.0,44.8216,44.8457,44.8135,44.8296,245813.0
2017-10-27 15:20:00,55.76,55.81,55.74,55.81,423404.0,44.8216,44.8618,44.8055,44.8618,423404.0
2017-10-27 15:30:00,55.81,55.85,55.78,55.84,374968.0,44.8618,44.8939,44.8377,44.8859,374968.0
2017-10-27 15:40:00,55.84,55.89,55.82,55.86,431796.0,44.8859,44.9261,44.8698,44.902,431796.0
2017-10-27 15:50:00,55.86,55.91,55.81,55.89,1013486.0,44.902,44.9421,44.8618,44.9261,1013486.0
2017-10-30 09:30:00,55.45,55.6,55.31,55.47,565095.0,44.5724,44.693,44.4599,44.5885,565095.0
2017-10-30 09:40:00,55.46,55.54,55.39,55.39,542398.0,44.5804,44.6447,44.5242,44.5242,542398.0
2017-10-30 09:50:00,55.39,55.53,55.38,55.52,244906.0,44.5242,44.6367,44.5161,44.6287,244906.0
2017-10-30 10:00:00,55.52,55.56,55.5,55.54,169424.0,44.6287,44.6608,44.6126,44.6447,169424.0
2017-10-30 10:10:00,55.55,55.63,55.49,55.62,195902.0,44.6528,44.7171,44.6045,44.709,195902.0
2017-10-30 10:20:00,55.63,55.81,55.61,55.8,309510.0,44.7171,44.8618,44.701,44.8537,309510.0
2017-10-30 10:30:00,55.8,55.83,55.77,55.81,176249.0,44.8537,44.8778,44.8296,44.8618,176249.0
2017-10-30 10:40:00,55.81,55.82,55.79,55.79,156362.0,44.8618,44.8698,44.8457,44.8457,156362.0
2017-10-30 10:50:00,55.8,55.8,55.71,55.72,217221.0,44.8537,44.8537,44.7814,44.7894,217221.0
2017-10-30 11:00:00,55.72,55.8,55.72,55.78,181657.0,44.7894,44.8537,44.7894,44.8377,181657.0
2017-10-30 11:10:00,55.78,55.85,55.76,55.8,167095.0,44.8377,44.8939,44.8216,44.8537,167095.0
2017-10-30 11:20:00,55.8,55.85,55.74,55.78,315681.0,44.8537,44.8939,44.8055,44.8377,315681.0
2017-10-30 11:30:00,55.79,55.79,55.65,55.66,426730.0,44.8457,44.8457,44.7332,44.7412,426730.0
2017-10-30 11:40:00,55.67,55.79,55.67,55.76,198941.0,44.7492,44.8457,44.7492,44.8216,198941.0
2017-10-30 11:50:00,55.76,55.77,55.7,55.75,209612.0,44.8216,44.8296,44.7733,44.8135,209612.0
2017-10-30 12:00:00,55.75,55.76,55.67,55.73,178243.0,44.8135,44.8216,44.7492,44.7975,178243.0
2017-10-30 12:10:00,55.72,55.73,55.57,55.59,150678.0,44.7894,44.7975,44.6688,44.6849,150678.0
2017-10-30 12:20:00,55.59,55.64,55.56,55.6,212278.0,44.6849,44.7251,44.6608,44.693,212278.0
2017-10-30 12:30:00,55.61,55.76,55.6,55.71,253747.0,44.701,44.8216,44.693,44.7814,253747.0
2017-10-30 12:40:00,55.71,55.73,55.65,55.71,130378.0,44.7814,44.7975,44.7332,44.7814,130378.0
2017-10-30 12:50:00,55.7,55.75,55.67,55.73,193667.0,44.7733,44.8135,44.7492,44.7975,193667.0
2017-10-30 13:00:00,55.74,55.75,55.7,55.73,186147.0,44.8055,44.8135,44.7733,44.7975,186147.0
2017-10-30 13:10:00,55.73,55.82,55.71,55.78,189283.0,44.7975,44.8698,44.7814,44.8377,189283.0
2017-10-30 13:20:00,55.78,55.82,55.75,55.82,150278.0,44.8377,44.8698,44.8135,44.8698,150278.0
2017-10-30 13:30:00,55.82,55.83,55.76,55.8,197212.0,44.8698,44.8778,44.8216,44.8537,197212.0
2017-10-30 13:40:00,55.8,55.85,55.77,55.83,157482.0,44.8537,44.8939,44.8296,44.8778,157482.0
2017-10-30 13:50:00,55.83,55.84,55.71,55.79,237495.0,44.8778,44.8859,44.7814,44.8457,237495.0
2017-10-30 14:00:00,55.79,55.81,55.76,55.8,234137.0,44.8457,44.8618,44.8216,44.8537,234137.0
2017-10-30 14:10:00,55.8,55.83,55.77,55.82,252484.0,44.8537,44.8778,44.8296,44.8698,252484.0
2017-10-30 14:20:00,55.82,55.83,55.79,55.83,128830.0,44.8698,44.8778,44.8457,44.8778,128830.0
2017-10-30 14:30:00,55.82,55.83,55.78,55.78,188268.0,44.8698,44.8778,44.8377,44.8377,188268.0
2017-10-30 14:40:00,55.78,55.9,55.78,55.88,212704.0,44.8377,44.9341,44.8377,44.918,212704.0
2017-10-30 14:50:00,55.89,55.9,55.85,55.86,189924.0,44.9261,44.9341,44.8939,44.902,189924.0
2017-10-30 15:00:00,55.86,55.91,55.86,55.88,211300.0,44.902,44.9421,44.902,44.918,211300.0
2017-10-30 15:10:00,55.89,55.92,55.85,55.89,251430.0,44.9261,44.9502,44.8939,44.9261,251430.0
2017-10-30 15:20:00,55.89,55.96,55.86,55.87,376768.0,44.9261,44.9823,44.902,44.91,376768.0
2017-10-30 15:30:00,55.87,55.92,55.83,55.89,319066.0,44.91,44.9502,44.8778,44.9261,319066.0
2017-10-30 15:40:00,55.9,55.94,55.88,55.91,282681.0,44.9341,44.9663,44.918,44.9421,282681.0
2017-10-30 15:50:00,55.91,55.92,55.84,55.85,677192.0,44.9421,44.9502,44.8859,44.8939,677192.0
2017-10-31 09:30:00,55.95,56.11,55.9,56.06,794849.0,44.9743,45.1029,44.9341,45.0627,794849.0
2017-10-31 09:40:00,56.07,56.12,55.98,56.04,294089.0,45.0708,45.111,44.9984,45.0466,294089.0
2017-10-31 09:50:00,56.03,56.14,55.98,56.06,302482.0,45.0386,45.127,44.9984,45.0627,302482.0
2017-10-31 10:00:00,56.07,56.13,56.06,56.11,217345.0,45.0708,45.119,45.0627,45.1029,217345.0
2017-10-31 10:10:00,56.12,56.22,56.1,56.2,356374.0,45.111,45.1913,45.0949,45.1753,356374.0
2017-10-31 10:20:00,56.19,56.25,56.18,56.25,194776.0,45.1672,45.2155,45.1592,45.2155,194776.0
2017-10-31 10:30:00,56.25,56.3,56.24,56.29,298124.0,45.2155,45.2556,45.2074,45.2476,298124.0
2017-10-31 10:40:00,56.3,56.43,56.29,56.38,263674.0,45.2556,45.3601,45.2476,45.3199,263674.0
2017-10-31 10:50:00,56.38,56.52,56.38,56.51,577709.0,45.3199,45.4325,45.3199,45.4244,577709.0
2017-10-31 11:00:00,56.5,56.51,56.43,56.49,310731.0,45.4164,45.4244,45.3601,45.4084,310731.0
2017-10-31 11:10:00,56.5,56.52,56.46,56.47,261141.0,45.4164,45.4325,45.3843,45.3923,261141.0
2017-10-31 11:20:00,56.47,56.47,56.37,56.37,248165.0,45.3923,45.3923,45.3119,45.3119,248165.0
2017-10-31 11:30:00,56.36,56.36,56.24,56.26,158141.0,45.3039,45.3039,45.2074,45.2235,158141.0
2017-10-31 11:40:00,56.25,56.28,56.15,56.16,181024.0,45.2155,45.2396,45.1351,45.1431,181024.0
2017-10-31 11:50:00,56.16,56.27,56.15,56.24,191661.0,45.1431,45.2315,45.1351,45.2074,191661.0
2017-10-31 12:00:00,56.24,56.26,56.17,56.17,259607.0,45.2074,45.2235,45.1511,45.1511,259607.0
2017-10-31 12:10:00,56.18,56.32,56.15,56.32,246432.0,45.1592,45.2717,45.1351,45.2717,246432.0
2017-10-31 12:20:00,56.32,56.36,56.3,56.34,265220.0,45.2717,45.3039,45.2556,45.2878,265220.0
2017-10-31 12:30:00,56.34,56.35,56.27,56.3,253145.0,45.2878,45.2958,45.2315,45.2556,253145.0
2017-10-31 12:40:00,56.29,56.3,56.22,56.23,146959.0,45.2476,45.2556,45.1913,45.1994,146959.0
2017-10-31 12:50:00,56.24,56.27,56.22,56.25,162392.0,45.2074,45.2315,45.1913,45.2155,162392.0
2017-10-31 13:00:00,56.24,56.27,56.17,56.27,235543.0,45.2074,45.2315,45.1511,45.2315,235543.0
2017-10-31 13:10:00,56.26,56.27,56.19,56.2,92225.0,45.2235,45.2315,45.1672,45.1753,92225.0
2017-10-31 13:20:00,56.2,56.26,56.18,56.23,219072.0,45.1753,45.2235,45.1592,45.1994,219072.0
2017-10-31 13:30:00,56.23,56.25,56.2,56.25,202749.0,45.1994,45.2155,45.1753,45.2155,202749.0
2017-10-31 13:40:00,56.25,56.31,56.23,56.3,172018.0,45.2155,45.2637,45.1994,45.2556,172018.0
2017-10-31 13:50:00,56.3,56.36,56.29,56.33,181099.0,45.2556,45.3039,45.2476,45.2798,181099.0
2017-10-31 14:00:00,56.33,56.33,56.28,56.28,154823.0,45.2798,45.2798,45.2396,45.2396,154823.0
2017-10-31 14:10:00,56.29,56.31,56.26,56.3,182282.0,45.2476,45.2637,45.2235,45.2556,182282.0
2017-10-31 14:20:00,56.3,56.3,56.24,56.27,192612.0,45.2556,45.2556,45.2074,45.2315,192612.0
2017-10-31 14:30:00,56.28,56.28,56.23,56.25,187067.0,45.2396,45.2396,45.1994,45.2155,187067.0
2017-10-31 14:40:00,56.26,56.27,56.21,56.24,171414.0,45.2235,45.2315,45.1833,45.2074,171414.0
2017-10-31 14:50:00,56.24,56.26,56.19,56.23,213297.0,45.2074,45.2235,45.1672,45.1994,213297.0
2017-10-31 15:00:00,56.24,56.27,56.21,56.25,215796.0,45.2074,45.2315,45.1833,45.2155,215796.0
2017-10-31 15:10:00,56.25,56.31,56.24,56.27,207894.0,45.2155,45.2637,45.2074,45.2315,207894.0
2017-10-31 15:20:00,56.27,56.34,56.26,56.29,311846.0,45.2315,45.2878,45.2235,45.2476,311846.0
2017-10-31 15:30:00,56.28,56.29,56.19,56.2,513976.0,45.2396,45.2476,45.1672,45.1753,513976.0
2017-10-31 15:40:00,56.2,56.25,56.18,56.22,524012.0,45.1753,45.2155,45.1592,45.1913,524012.0
2017-10-31 15:50:00,56.22,56.23,56.13,56.14,1290280.0,45.1913,45.1994,45.119,45.127,1290280.0
2017-11-01 09:30:00,56.32,56.62,56.28,56.55,710565.0,45.2717,45.5129,45.2396,45.4566,710565.0
2017-11-01 09:40:00,56.56,56.81,56.56,56.78,565881.0,45.4646,45.6656,45.4646,45.6415,565881.0
2017-11-01 09:50:00,56.79,56.84,56.73,56.76,368837.0,45.6495,45.6897,45.6013,45.6254,368837.0
2017-11-01 10:00:00,56.76,56.76,56.58,56.63,249866.0,45.6254,45.6254,45.4807,45.5209,249866.0
2017-11-01 10:10:00,56.62,56.64,56.54,56.58,236466.0,45.5129,45.5289,45.4486,45.4807,236466.0
2017-11-01 10:20:00,56.58,56.66,56.53,56.54,296317.0,45.4807,45.545,45.4405,45.4486,296317.0
2017-11-01 10:30:00,56.53,56.63,56.47,56.56,208820.0,45.4405,45.5209,45.3923,45.4646,208820.0
2017-11-01 10:40:00,56.57,56.6,56.53,56.55,154693.0,45.4727,45.4968,45.4405,45.4566,154693.0
2017-11-01 10:50:00,56.55,56.62,56.5,56.53,114723.0,45.4566,45.5129,45.4164,45.4405,114723.0
2017-11-01 11:00:00,56.53,56.53,56.43,56.48,167816.0,45.4405,45.4405,45.3601,45.4003,167816.0
2017-11-01 11:10:00,56.47,56.55,56.46,56.54,198371.0,45.3923,45.4566,45.3843,45.4486,198371.0
2017-11-01 11:20:00,56.53,56.54,56.46,56.47,125302.0,45.4405,45.4486,45.3843,45.3923,125302.0
2017-11-01 11:30:00,56.47,56.54,56.42,56.53,291350.0,45.3923,45.4486,45.3521,45.4405,291350.0
2017-11-01 11:40:00,56.53,56.55,56.48,56.51,187586.0,45.4405,45.4566,45.4003,45.4244,187586.0
2017-11-01 11:50:00,56.51,56.57,56.46,56.57,205996.0,45.4244,45.4727,45.3843,45.4727,205996.0
2017-11-01 12:00:00,56.57,56.57,56.47,56.47,139779.0,45.4727,45.4727,45.3923,45.3923,139779.0
2017-11-01 12:10:00,56.47,56.48,56.32,56.35,179120.0,45.3923,45.4003,45.2717,45.2958,179120.0
2017-11-01 12:20:00,56.35,56.42,56.31,56.4,262475.0,45.2958,45.3521,45.2637,45.336,262475.0
2017-11-01 12:30:00,56.41,56.42,56.35,56.36,128650.0,45.3441,45.3521,45.2958,45.3039,128650.0
2017-11-01 12:40:00,56.37,56.44,56.37,56.39,145550.0,45.3119,45.3682,45.3119,45.328,145550.0
2017-11-01 12:50:00,56.39,56.44,56.37,56.43,136977.0,45.328,45.3682,45.3119,45.3601,136977.0
2017-11-01 13:00:00,56.42,56.45,56.38,56.43,263131.0,45.3521,45.3762,45.3199,45.3601,263131.0
2017-11-01 13:10:00,56.43,56.45,56.35,56.38,232033.0,45.3601,45.3762,45.2958,45.3199,232033.0
2017-11-01 13:20:00,56.37,56.45,56.34,56.44,198548.0,45.3119,45.3762,45.2878,45.3682,198548.0
2017-11-01 13:30:00,56.44,56.49,56.43,56.45,147779.0,45.3682,45.4084,45.3601,45.3762,147779.0
2017-11-01 13:40:00,56.46,56.52,56.43,56.43,336560.0,45.3843,45.4325,45.3601,45.3601,336560.0
2017-11-01 13:50:00,56.42,56.48,56.39,56.45,226182.0,45.3521,45.4003,45.328,45.3762,226182.0
2017-11-01 14:00:00,56.44,56.49,56.3,56.37,177784.0,45.3682,45.4084,45.2556,45.3119,177784.0
2017-11-01 14:10:00,56.37,56.44,56.35,56.43,279993.0,45.3119,45.3682,45.2958,45.3601,279993.0
2017-11-01 14:20:00,56.44,56.48,56.42,56.45,228366.0,45.3682,45.4003,45.3521,45.3762,228366.0
2017-11-01 14:30:00,56.45,56.54,56.45,56.46,176065.0,45.3762,45.4486,45.3762,45.3843,176065.0
2017-11-01 14:40:00,56.47,56.52,56.46,56.5,154145.0,45.3923,45.4325,45.3843,45.4164,154145.0
2017-11-01 14:50:00,56.5,56.51,56.43,56.44,178168.0,45.4164,45.4244,45.3601,45.3682,178168.0
2017-11-01 15:00:00,56.44,56.46,56.38,56.39,131908.0,45.3682,45.3843,45.3199,45.328,131908.0
2017-11-01 15:10:00,56.38,56.44,56.36,56.36,167823.0,45.3199,45.3682,45.3039,45.3039,167823.0
2017-11-01 15:20:00,56.36,56.37,56.32,56.35,181502.0,45.3039,45.3119,45.2717,45.2958,181502.0
2017-11-01 15:30:00,56.35,56.36,56.29,56.29,237889.0,45.2958,45.3039,45.2476,45.2476,237889.0
2017-11-01 15:40:00,56.3,56.31,56.2,56.22,411963.0,45.2556,45.2637,45.1753,45.1913,411963.0
2017-11-01 15:50:00,56.22,56.26,56.19,56.21,698016.0,45.1913,45.2235,45.1672,45.1833,698016.0
2017-11-02 09:30:00,55.8,56.01,55.78,55.98,400839.0,45.1634,45.3334,45.1473,45.3091,400839.0
2017-11-02 09:40:00,55.98,56.23,55.91,56.01,517742.0,45.3091,45.5115,45.2525,45.3334,517742.0
2017-11-02 09:50:00,56.01,56.05,55.88,55.9,396289.0,45.3334,45.3658,45.2282,45.2444,396289.0
2017-11-02 10:00:00,55.9,55.91,55.47,55.52,490632.0,45.2444,45.2525,44.8964,44.9368,490632.0
2017-11-02 10:10:00,55.52,55.57,55.35,55.57,637325.0,44.9368,44.9773,44.7992,44.9773,637325.0
2017-11-02 10:20:00,55.57,55.7,55.44,55.65,348782.0,44.9773,45.0825,44.8721,45.042,348782.0
2017-11-02 10:30:00,55.65,55.71,55.58,55.69,275244.0,45.042,45.0906,44.9854,45.0744,275244.0
2017-11-02 10:40:00,55.7,55.91,55.69,55.82,288688.0,45.0825,45.2525,45.0744,45.1796,288688.0
2017-11-02 10:50:00,55.82,55.9,55.8,55.9,220252.0,45.1796,45.2444,45.1634,45.2444,220252.0
2017-11-02 11:00:00,55.9,56.01,55.89,56.0,293811.0,45.2444,45.3334,45.2363,45.3253,293811.0
2017-11-02 11:10:00,56.01,56.05,55.97,56.0,209207.0,45.3334,45.3658,45.301,45.3253,209207.0
2017-11-02 11:20:00,56.0,56.04,55.9,55.96,184889.0,45.3253,45.3577,45.2444,45.2929,184889.0
2017-11-02 11:30:00,55.96,55.97,55.85,55.89,210695.0,45.2929,45.301,45.2039,45.2363,210695.0
2017-11-02 11:40:00,55.89,55.92,55.8,55.83,185411.0,45.2363,45.2606,45.1634,45.1877,185411.0
2017-11-02 11:50:00,55.83,55.9,55.82,55.86,122163.0,45.1877,45.2444,45.1796,45.212,122163.0
2017-11-02 12:00:00,55.86,56.07,55.86,56.05,184662.0,45.212,45.382,45.212,45.3658,184662.0
2017-11-02 12:10:00,56.06,56.28,56.05,56.25,237674.0,45.3739,45.5519,45.3658,45.5277,237674.0
2017-11-02 12:20:00,56.24,56.28,56.2,56.25,190611.0,45.5196,45.5519,45.4872,45.5277,190611.0
2017-11-02 12:30:00,56.25,56.3,56.22,56.3,185048.0,45.5277,45.5681,45.5034,45.5681,185048.0
2017-11-02 12:40:00,56.29,56.39,56.26,56.38,327297.0,45.56,45.641,45.5358,45.6329,327297.0
2017-11-02 12:50:00,56.38,56.46,56.37,56.46,270713.0,45.6329,45.6976,45.6248,45.6976,270713.0
2017-11-02 13:00:00,56.45,56.46,56.21,56.22,176438.0,45.6895,45.6976,45.4953,45.5034,176438.0
2017-11-02 13:10:00,56.22,56.28,56.21,56.24,164635.0,45.5034,45.5519,45.4953,45.5196,164635.0
2017-11-02 13:20:00,56.23,56.34,56.22,56.25,264273.0,45.5115,45.6005,45.5034,45.5277,264273.0
2017-11-02 13:30:00,56.25,56.36,56.22,56.32,320161.0,45.5277,45.6167,45.5034,45.5843,320161.0
2017-11-02 13:40:00,56.32,56.33,56.25,56.27,91216.0,45.5843,45.5924,45.5277,45.5439,91216.0
2017-11-02 13:50:00,56.26,56.28,56.23,56.25,134590.0,45.5358,45.5519,45.5115,45.5277,134590.0
2017-11-02 14:00:00,56.26,56.32,56.23,56.3,139370.0,45.5358,45.5843,45.5115,45.5681,139370.0
2017-11-02 14:10:00,56.31,56.33,56.22,56.23,140080.0,45.5762,45.5924,45.5034,45.5115,140080.0
2017-11-02 14:20:00,56.22,56.29,56.2,56.28,346909.0,45.5034,45.56,45.4872,45.5519,346909.0
2017-11-02 14:30:00,56.28,56.3,56.21,56.24,240165.0,45.5519,45.5681,45.4953,45.5196,240165.0
2017-11-02 14:40:00,56.24,56.25,56.17,56.23,255176.0,45.5196,45.5277,45.4629,45.5115,255176.0
2017-11-02 14:50:00,56.23,56.24,56.16,56.21,214863.0,45.5115,45.5196,45.4548,45.4953,214863.0
2017-11-02 15:00:00,56.21,56.21,56.11,56.11,234255.0,45.4953,45.4953,45.4144,45.4144,234255.0
2017-11-02 15:10:00,56.12,56.22,56.1,56.18,279009.0,45.4224,45.5034,45.4063,45.471,279009.0
2017-11-02 15:20:00,56.18,56.32,56.17,56.32,355547.0,45.471,45.5843,45.4629,45.5843,355547.0
2017-11-02 15:30:00,56.31,56.46,56.31,56.46,488831.0,45.5762,45.6976,45.5762,45.6976,488831.0
2017-11-02 15:40:00,56.45,56.52,56.44,56.49,675792.0,45.6895,45.7462,45.6815,45.7219,675792.0
2017-11-02 15:50:00,56.49,56.51,56.4,56.49,1386397.0,45.7219,45.7381,45.6491,45.7219,1386397.0
2017-11-03 09:30:00,56.25,56.42,56.09,56.26,599326.0,45.5277,45.6653,45.3982,45.5358,599326.0
2017-11-03 09:40:00,56.27,56.36,56.05,56.12,212622.0,45.5439,45.6167,45.3658,45.4224,212622.0
2017-11-03 09:50:00,56.12,56.2,55.97,56.19,318097.0,45.4224,45.4872,45.301,45.4791,318097.0
2017-11-03 10:00:00,56.19,56.21,55.95,56.0,299711.0,45.4791,45.4953,45.2849,45.3253,299711.0
2017-11-03 10:10:00,56.0,56.1,55.9,56.08,174769.0,45.3253,45.4063,45.2444,45.3901,174769.0
2017-11-03 10:20:00,56.08,56.2,56.05,56.05,279696.0,45.3901,45.4872,45.3658,45.3658,279696.0
2017-11-03 10:30:00,56.05,56.13,55.98,56.13,173676.0,45.3658,45.4305,45.3091,45.4305,173676.0
2017-11-03 10:40:00,56.12,56.16,56.05,56.06,223613.0,45.4224,45.4548,45.3658,45.3739,223613.0
2017-11-03 10:50:00,56.06,56.11,56.01,56.04,196514.0,45.3739,45.4144,45.3334,45.3577,196514.0
2017-11-03 11:00:00,56.04,56.09,56.03,56.05,138354.0,45.3577,45.3982,45.3496,45.3658,138354.0
2017-11-03 11:10:00,56.05,56.14,56.03,56.13,119605.0,45.3658,45.4386,45.3496,45.4305,119605.0
2017-11-03 11:20:00,56.12,56.17,56.1,56.17,98002.0,45.4224,45.4629,45.4063,45.4629,98002.0
2017-11-03 11:30:00,56.16,56.2,56.1,56.11,229453.0,45.4548,45.4872,45.4063,45.4144,229453.0
2017-11-03 11:40:00,56.11,56.12,56.06,56.12,144990.0,45.4144,45.4224,45.3739,45.4224,144990.0
2017-11-03 11:50:00,56.11,56.15,56.09,56.11,143426.0,45.4144,45.4467,45.3982,45.4144,143426.0
2017-11-03 12:00:00,56.11,56.13,56.05,56.07,120964.0,45.4144,45.4305,45.3658,45.382,120964.0
2017-11-03 12:10:00,56.06,56.08,56.0,56.01,124083.0,45.3739,45.3901,45.3253,45.3334,124083.0
2017-11-03 12:20:00,56.02,56.11,55.99,56.1,289670.0,45.3415,45.4144,45.3172,45.4063,289670.0
2017-11-03 12:30:00,56.1,56.12,56.08,56.09,187701.0,45.4063,45.4224,45.3901,45.3982,187701.0
2017-11-03 12:40:00,56.08,56.29,56.08,56.26,152951.0,45.3901,45.56,45.3901,45.5358,152951.0
2017-11-03 12:50:00,56.25,56.26,56.16,56.17,64442.0,45.5277,45.5358,45.4548,45.4629,64442.0
2017-11-03 13:00:00,56.18,56.2,56.15,56.18,79877.0,45.471,45.4872,45.4467,45.471,79877.0
2017-11-03 13:10:00,56.19,56.21,56.14,56.2,92780.0,45.4791,45.4953,45.4386,45.4872,92780.0
2017-11-03 13:20:00,56.2,56.21,56.16,56.21,106134.0,45.4872,45.4953,45.4548,45.4953,106134.0
2017-11-03 13:30:00,56.21,56.3,56.19,56.3,160799.0,45.4953,45.5681,45.4791,45.5681,160799.0
2017-11-03 13:40:00,56.3,56.36,56.29,56.36,173186.0,45.5681,45.6167,45.56,45.6167,173186.0
2017-11-03 13:50:00,56.36,56.4,56.33,56.36,189510.0,45.6167,45.6491,45.5924,45.6167,189510.0
2017-11-03 14:00:00,56.36,56.39,56.32,56.37,206114.0,45.6167,45.641,45.5843,45.6248,206114.0
2017-11-03 14:10:00,56.37,56.38,56.32,56.38,181198.0,45.6248,45.6329,45.5843,45.6329,181198.0
2017-11-03 14:20:00,56.38,56.44,56.37,56.41,220736.0,45.6329,45.6815,45.6248,45.6572,220736.0
2017-11-03 14:30:00,56.41,56.44,56.33,56.35,225023.0,45.6572,45.6815,45.5924,45.6086,225023.0
2017-11-03 14:40:00,56.36,56.41,56.34,56.36,316634.0,45.6167,45.6572,45.6005,45.6167,316634.0
2017-11-03 14:50:00,56.36,56.37,56.31,56.33,105297.0,45.6167,45.6248,45.5762,45.5924,105297.0
2017-11-03 15:00:00,56.33,56.35,56.29,56.34,232779.0,45.5924,45.6086,45.56,45.6005,232779.0
2017-11-03 15:10:00,56.33,56.34,56.27,56.29,291927.0,45.5924,45.6005,45.5439,45.56,291927.0
2017-11-03 15:20:00,56.29,56.37,56.28,56.37,203691.0,45.56,45.6248,45.5519,45.6248,203691.0
2017-11-03 15:30:00,56.37,56.4,56.33,56.35,270606.0,45.6248,45.6491,45.5924,45.6086,270606.0
2017-11-03 15:40:00,56.34,56.37,56.3,56.35,403802.0,45.6005,45.6248,45.5681,45.6086,403802.0
2017-11-03 15:50:00,56.35,56.35,56.3,56.35,778287.0,45.6086,45.6086,45.5681,45.6086,778287.0
2017-11-06 09:30:00,56.1,56.39,56.0,56.27,616321.0,45.4063,45.641,45.3253,45.5439,616321.0
2017-11-06 09:40:00,56.26,56.28,56.12,56.17,242297.0,45.5358,45.5519,45.4224,45.4629,242297.0
2017-11-06 09:50:00,56.16,56.25,56.1,56.24,234914.0,45.4548,45.5277,45.4063,45.5196,234914.0
2017-11-06 10:00:00,56.24,56.25,56.12,56.19,165814.0,45.5196,45.5277,45.4224,45.4791,165814.0
2017-11-06 10:10:00,56.19,56.19,56.07,56.14,125914.0,45.4791,45.4791,45.382,45.4386,125914.0
2017-11-06 10:20:00,56.14,56.22,56.13,56.18,161900.0,45.4386,45.5034,45.4305,45.471,161900.0
2017-11-06 10:30:00,56.18,56.2,56.09,56.12,148016.0,45.471,45.4872,45.3982,45.4224,148016.0
2017-11-06 10:40:00,56.12,56.28,56.1,56.25,195442.0,45.4224,45.5519,45.4063,45.5277,195442.0
2017-11-06 10:50:00,56.26,56.28,56.18,56.22,135189.0,45.5358,45.5519,45.471,45.5034,135189.0
2017-11-06 11:00:00,56.22,56.29,56.19,56.26,183271.0,45.5034,45.56,45.4791,45.5358,183271.0
2017-11-06 11:10:00,56.26,56.27,56.2,56.27,164288.0,45.5358,45.5439,45.4872,45.5439,164288.0
2017-11-06 11:20:00,56.26,56.3,56.25,56.28,187075.0,45.5358,45.5681,45.5277,45.5519,187075.0
2017-11-06 11:30:00,56.29,56.3,56.23,56.25,166891.0,45.56,45.5681,45.5115,45.5277,166891.0
2017-11-06 11:40:00,56.25,56.26,56.19,56.25,134828.0,45.5277,45.5358,45.4791,45.5277,134828.0
2017-11-06 11:50:00,56.25,56.29,56.22,56.25,111118.0,45.5277,45.56,45.5034,45.5277,111118.0
2017-11-06 12:00:00,56.25,56.28,56.21,56.27,103679.0,45.5277,45.5519,45.4953,45.5439,103679.0
2017-11-06 12:10:00,56.26,56.29,56.22,56.27,113262.0,45.5358,45.56,45.5034,45.5439,113262.0
2017-11-06 12:20:00,56.27,56.3,56.26,56.27,88188.0,45.5439,45.5681,45.5358,45.5439,88188.0
2017-11-06 12:30:00,56.28,56.3,56.27,56.3,164272.0,45.5519,45.5681,45.5439,45.5681,164272.0
2017-11-06 12:40:00,56.3,56.39,56.29,56.36,238653.0,45.5681,45.641,45.56,45.6167,238653.0
2017-11-06 12:50:00,56.36,56.4,56.36,56.38,137883.0,45.6167,45.6491,45.6167,45.6329,137883.0
2017-11-06 13:00:00,56.38,56.4,56.35,56.39,151708.0,45.6329,45.6491,45.6086,45.641,151708.0
2017-11-06 13:10:00,56.4,56.43,56.34,56.34,138926.0,45.6491,45.6734,45.6005,45.6005,138926.0
2017-11-06 13:20:00,56.34,56.34,56.27,56.27,123294.0,45.6005,45.6005,45.5439,45.5439,123294.0
2017-11-06 13:30:00,56.28,56.28,56.21,56.25,160944.0,45.5519,45.5519,45.4953,45.5277,160944.0
2017-11-06 13:40:00,56.26,56.26,56.2,56.22,115878.0,45.5358,45.5358,45.4872,45.5034,115878.0
2017-11-06 13:50:00,56.22,56.23,56.16,56.16,102076.0,45.5034,45.5115,45.4548,45.4548,102076.0
2017-11-06 14:00:00,56.16,56.22,56.14,56.2,169608.0,45.4548,45.5034,45.4386,45.4872,169608.0
2017-11-06 14:10:00,56.21,56.29,56.19,56.27,168757.0,45.4953,45.56,45.4791,45.5439,168757.0
2017-11-06 14:20:00,56.28,56.31,56.26,56.27,111842.0,45.5519,45.5762,45.5358,45.5439,111842.0
2017-11-06 14:30:00,56.28,56.33,56.25,56.33,140577.0,45.5519,45.5924,45.5277,45.5924,140577.0
2017-11-06 14:40:00,56.33,56.35,56.31,56.34,158827.0,45.5924,45.6086,45.5762,45.6005,158827.0
2017-11-06 14:50:00,56.34,56.35,56.32,56.33,106352.0,45.6005,45.6086,45.5843,45.5924,106352.0
2017-11-06 15:00:00,56.33,56.33,56.3,56.31,130738.0,45.5924,45.5924,45.5681,45.5762,130738.0
2017-11-06 15:10:00,56.31,56.38,56.29,56.37,194842.0,45.5762,45.6329,45.56,45.6248,194842.0
2017-11-06 15:20:00,56.36,56.37,56.32,56.34,116440.0,45.6167,45.6248,45.5843,45.6005,116440.0
2017-11-06 15:30:00,56.33,56.37,56.3,56.35,361335.0,45.5924,45.6248,45.5681,45.6086,361335.0
2017-11-06 15:40:00,56.35,56.36,56.26,56.26,346476.0,45.6086,45.6167,45.5358,45.5358,346476.0
2017-11-06 15:50:00,56.26,56.29,56.17,56.19,781225.0,45.5358,45.56,45.4629,45.4791,781225.0
2017-11-07 09:30:00,56.17,56.29,56.03,56.26,442855.0,45.4629,45.56,45.3496,45.5358,442855.0
2017-11-07 09:40:00,56.25,56.28,56.07,56.11,255625.0,45.5277,45.5519,45.382,45.4144,255625.0
2017-11-07 09:50:00,56.1,56.14,55.98,55.98,285747.0,45.4063,45.4386,45.3091,45.3091,285747.0
2017-11-07 10:00:00,55.98,56.12,55.92,55.99,424998.0,45.3091,45.4224,45.2606,45.3172,424998.0
2017-11-07 10:10:00,55.99,56.04,55.86,55.92,509697.0,45.3172,45.3577,45.212,45.2606,509697.0
2017-11-07 10:20:00,55.92,56.0,55.89,55.98,311301.0,45.2606,45.3253,45.2363,45.3091,311301.0
2017-11-07 10:30:00,55.98,56.02,55.84,55.86,460774.0,45.3091,45.3415,45.1958,45.212,460774.0
2017-11-07 10:40:00,55.87,55.88,55.66,55.74,405421.0,45.2201,45.2282,45.0501,45.1149,405421.0
2017-11-07 10:50:00,55.75,55.75,55.65,55.69,264551.0,45.123,45.123,45.042,45.0744,264551.0
2017-11-07 11:00:00,55.69,55.76,55.63,55.72,299655.0,45.0744,45.1311,45.0259,45.0987,299655.0
2017-11-07 11:10:00,55.72,55.8,55.69,55.78,262520.0,45.0987,45.1634,45.0744,45.1473,262520.0
2017-11-07 11:20:00,55.78,55.81,55.73,55.77,187708.0,45.1473,45.1715,45.1068,45.1392,187708.0
2017-11-07 11:30:00,55.77,55.78,55.64,55.68,276429.0,45.1392,45.1473,45.0339,45.0663,276429.0
2017-11-07 11:40:00,55.67,55.68,55.56,55.56,261251.0,45.0582,45.0663,44.9692,44.9692,261251.0
2017-11-07 11:50:00,55.57,55.57,55.41,55.41,265909.0,44.9773,44.9773,44.8478,44.8478,265909.0
2017-11-07 12:00:00,55.42,55.44,55.31,55.32,183978.0,44.8559,44.8721,44.7669,44.7749,183978.0
2017-11-07 12:10:00,55.32,55.33,55.14,55.14,335816.0,44.7749,44.783,44.6293,44.6293,335816.0
2017-11-07 12:20:00,55.15,55.16,55.02,55.15,291737.0,44.6373,44.6454,44.5321,44.6373,291737.0
2017-11-07 12:30:00,55.14,55.26,55.13,55.25,240894.0,44.6293,44.7264,44.6212,44.7183,240894.0
2017-11-07 12:40:00,55.25,55.27,55.16,55.23,266075.0,44.7183,44.7345,44.6454,44.7021,266075.0
2017-11-07 12:50:00,55.23,55.26,55.14,55.17,240675.0,44.7021,44.7264,44.6293,44.6535,240675.0
2017-11-07 13:00:00,55.18,55.26,55.14,55.19,186327.0,44.6616,44.7264,44.6293,44.6697,186327.0
2017-11-07 13:10:00,55.19,55.21,55.15,55.18,186300.0,44.6697,44.6859,44.6373,44.6616,186300.0
2017-11-07 13:20:00,55.18,55.19,55.08,55.18,547403.0,44.6616,44.6697,44.5807,44.6616,547403.0
2017-11-07 13:30:00,55.19,55.2,55.14,55.14,351996.0,44.6697,44.6778,44.6293,44.6293,351996.0
2017-11-07 13:40:00,55.15,55.15,55.08,55.13,205092.0,44.6373,44.6373,44.5807,44.6212,205092.0
2017-11-07 13:50:00,55.13,55.14,55.03,55.03,232092.0,44.6212,44.6293,44.5402,44.5402,232092.0
2017-11-07 14:00:00,55.03,55.19,55.03,55.17,320690.0,44.5402,44.6697,44.5402,44.6535,320690.0
2017-11-07 14:10:00,55.17,55.2,55.11,55.11,256786.0,44.6535,44.6778,44.605,44.605,256786.0
2017-11-07 14:20:00,55.11,55.14,55.03,55.04,277165.0,44.605,44.6293,44.5402,44.5483,277165.0
2017-11-07 14:30:00,55.05,55.07,55.01,55.05,280906.0,44.5564,44.5726,44.524,44.5564,280906.0
2017-11-07 14:40:00,55.05,55.07,54.96,54.98,410294.0,44.5564,44.5726,44.4836,44.4998,410294.0
2017-11-07 14:50:00,54.98,55.01,54.9,54.91,506506.0,44.4998,44.524,44.435,44.4431,506506.0
2017-11-07 15:00:00,54.9,54.91,54.83,54.87,631365.0,44.435,44.4431,44.3783,44.4107,631365.0
2017-11-07 15:10:00,54.88,54.91,54.73,54.75,493709.0,44.4188,44.4431,44.2974,44.3136,493709.0
2017-11-07 15:20:00,54.75,54.77,54.67,54.7,777232.0,44.3136,44.3298,44.2488,44.2731,777232.0
2017-11-07 15:30:00,54.7,54.88,54.69,54.86,781512.0,44.2731,44.4188,44.265,44.4026,781512.0
2017-11-07 15:40:00,54.87,54.93,54.83,54.91,837070.0,44.4107,44.4593,44.3783,44.4431,837070.0
2017-11-07 15:50:00,54.91,55.05,54.89,55.05,1766793.0,44.4431,44.5564,44.4269,44.5564,1766793.0
2017-11-08 09:30:00,54.8,54.99,54.36,54.42,708983.0,44.3541,44.5078,43.9979,44.0465,708983.0
2017-11-08 09:40:00,54.42,54.61,54.39,54.54,476708.0,44.0465,44.2003,44.0222,44.1436,476708.0
2017-11-08 09:50:00,54.54,54.71,54.5,54.65,495733.0,44.1436,44.2812,44.1113,44.2327,495733.0
2017-11-08 10:00:00,54.65,54.74,54.58,54.62,539059.0,44.2327,44.3055,44.176,44.2084,539059.0
2017-11-08 10:10:00,54.62,54.71,54.57,54.58,311892.0,44.2084,44.2812,44.1679,44.176,311892.0
2017-11-08 10:20:00,54.58,54.59,54.46,54.53,535942.0,44.176,44.1841,44.0789,44.1355,535942.0
2017-11-08 10:30:00,54.53,54.53,54.47,54.47,431094.0,44.1355,44.1355,44.087,44.087,431094.0
2017-11-08 10:40:00,54.48,54.49,54.36,54.44,399556.0,44.0951,44.1032,43.9979,44.0627,399556.0
2017-11-08 10:50:00,54.44,54.56,54.43,54.43,412969.0,44.0627,44.1598,44.0546,44.0546,412969.0
2017-11-08 11:00:00,54.42,54.47,54.41,54.43,355695.0,44.0465,44.087,44.0384,44.0546,355695.0
2017-11-08 11:10:00,54.43,54.44,54.39,54.41,285569.0,44.0546,44.0627,44.0222,44.0384,285569.0
2017-11-08 11:20:00,54.41,54.42,54.39,54.39,383732.0,44.0384,44.0465,44.0222,44.0222,383732.0
2017-11-08 11:30:00,54.39,54.4,54.22,54.23,733578.0,44.0222,44.0303,43.8846,43.8927,733578.0
2017-11-08 11:40:00,54.23,54.28,54.22,54.25,484555.0,43.8927,43.9332,43.8846,43.9089,484555.0
2017-11-08 11:50:00,54.26,54.28,54.23,54.26,500443.0,43.917,43.9332,43.8927,43.917,500443.0
2017-11-08 12:00:00,54.26,54.29,54.23,54.28,573949.0,43.917,43.9413,43.8927,43.9332,573949.0
2017-11-08 12:10:00,54.28,54.36,54.27,54.36,378752.0,43.9332,43.9979,43.9251,43.9979,378752.0
2017-11-08 12:20:00,54.37,54.54,54.37,54.48,351842.0,44.006,44.1436,44.006,44.0951,351842.0
2017-11-08 12:30:00,54.48,54.48,54.3,54.33,533808.0,44.0951,44.0951,43.9494,43.9737,533808.0
2017-11-08 12:40:00,54.33,54.48,54.31,54.45,267306.0,43.9737,44.0951,43.9575,44.0708,267306.0
2017-11-08 12:50:00,54.45,54.51,54.45,54.49,157442.0,44.0708,44.1193,44.0708,44.1032,157442.0
2017-11-08 13:00:00,54.5,54.58,54.49,54.53,227444.0,44.1113,44.176,44.1032,44.1355,227444.0
2017-11-08 13:10:00,54.53,54.61,54.5,54.53,234323.0,44.1355,44.2003,44.1113,44.1355,234323.0
2017-11-08 13:20:00,54.53,54.57,54.51,54.55,164299.0,44.1355,44.1679,44.1193,44.1517,164299.0
2017-11-08 13:30:00,54.55,54.58,54.48,54.49,130623.0,44.1517,44.176,44.0951,44.1032,130623.0
2017-11-08 13:40:00,54.48,54.52,54.45,54.51,225970.0,44.0951,44.1274,44.0708,44.1193,225970.0
2017-11-08 13:50:00,54.51,54.51,54.41,54.43,226865.0,44.1193,44.1193,44.0384,44.0546,226865.0
2017-11-08 14:00:00,54.43,54.44,54.38,54.39,242375.0,44.0546,44.0627,44.0141,44.0222,242375.0
2017-11-08 14:10:00,54.39,54.46,54.38,54.44,248105.0,44.0222,44.0789,44.0141,44.0627,248105.0
2017-11-08 14:20:00,54.44,54.44,54.3,54.33,445177.0,44.0627,44.0627,43.9494,43.9737,445177.0
2017-11-08 14:30:00,54.33,54.34,54.27,54.3,592858.0,43.9737,43.9818,43.9251,43.9494,592858.0
2017-11-08 14:40:00,54.3,54.32,54.26,54.29,366791.0,43.9494,43.9656,43.917,43.9413,366791.0
2017-11-08 14:50:00,54.28,54.33,54.2,54.21,496937.0,43.9332,43.9737,43.8684,43.8765,496937.0
2017-11-08 15:00:00,54.21,54.21,54.05,54.14,758753.0,43.8765,43.8765,43.747,43.8199,758753.0
2017-11-08 15:10:00,54.15,54.17,54.11,54.13,471587.0,43.828,43.8442,43.7956,43.8118,471587.0
2017-11-08 15:20:00,54.14,54.17,54.09,54.1,670693.0,43.8199,43.8442,43.7794,43.7875,670693.0
2017-11-08 15:30:00,54.11,54.31,54.1,54.26,1136233.0,43.7956,43.9575,43.7875,43.917,1136233.0
2017-11-08 15:40:00,54.26,54.27,54.14,54.2,749714.0,43.917,43.9251,43.8199,43.8684,749714.0
2017-11-08 15:50:00,54.19,54.27,54.18,54.27,1510862.0,43.8603,43.9251,43.8522,43.9251,1510862.0
2017-11-09 09:30:00,53.9,54.15,53.85,54.0,871997.0,43.6256,43.828,43.5852,43.7066,871997.0
2017-11-09 09:40:00,54.0,54.0,53.76,53.86,698600.0,43.7066,43.7066,43.5123,43.5932,698600.0
2017-11-09 09:50:00,53.86,53.99,53.82,53.97,623810.0,43.5932,43.6985,43.5609,43.6823,623810.0
2017-11-09 10:00:00,53.98,54.16,53.97,54.16,738383.0,43.6904,43.8361,43.6823,43.8361,738383.0
2017-11-09 10:10:00,54.16,54.19,53.94,53.99,589788.0,43.8361,43.8603,43.658,43.6985,589788.0
2017-11-09 10:20:00,54.0,54.01,53.9,53.9,578910.0,43.7066,43.7147,43.6256,43.6256,578910.0
2017-11-09 10:30:00,53.9,53.97,53.71,53.74,433949.0,43.6256,43.6823,43.4718,43.4961,433949.0
2017-11-09 10:40:00,53.74,53.95,53.73,53.95,350985.0,43.4961,43.6661,43.488,43.6661,350985.0
2017-11-09 10:50:00,53.95,54.12,53.89,54.1,398126.0,43.6661,43.8037,43.6175,43.7875,398126.0
2017-11-09 11:00:00,54.1,54.11,53.91,53.91,458488.0,43.7875,43.7956,43.6337,43.6337,458488.0
2017-11-09 11:10:00,53.91,53.93,53.81,53.82,488183.0,43.6337,43.6499,43.5528,43.5609,488183.0
2017-11-09 11:20:00,53.82,53.82,53.6,53.77,560346.0,43.5609,43.5609,43.3828,43.5204,560346.0
2017-11-09 11:30:00,53.77,53.78,53.68,53.74,488414.0,43.5204,43.5285,43.4476,43.4961,488414.0
2017-11-09 11:40:00,53.74,53.82,53.62,53.67,561715.0,43.4961,43.5609,43.399,43.4395,561715.0
2017-11-09 11:50:00,53.68,53.72,53.47,53.65,710513.0,43.4476,43.4799,43.2776,43.4233,710513.0
2017-11-09 12:00:00,53.65,53.68,53.56,53.6,843093.0,43.4233,43.4476,43.3504,43.3828,843093.0
2017-11-09 12:10:00,53.6,53.64,53.4,53.41,623315.0,43.3828,43.4152,43.2209,43.229,623315.0
2017-11-09 12:20:00,53.42,53.43,53.21,53.34,689485.0,43.2371,43.2452,43.0672,43.1724,689485.0
2017-11-09 12:30:00,53.33,53.49,53.27,53.48,626402.0,43.1643,43.2938,43.1157,43.2857,626402.0
2017-11-09 12:40:00,53.48,53.48,53.35,53.45,361521.0,43.2857,43.2857,43.1805,43.2614,361521.0
2017-11-09 12:50:00,53.45,53.59,53.38,53.54,401759.0,43.2614,43.3747,43.2047,43.3342,401759.0
2017-11-09 13:00:00,53.54,53.55,53.49,53.53,365286.0,43.3342,43.3423,43.2938,43.3262,365286.0
2017-11-09 13:10:00,53.53,53.59,53.51,53.55,300841.0,43.3262,43.3747,43.31,43.3423,300841.0
2017-11-09 13:20:00,53.56,53.69,53.56,53.69,501692.0,43.3504,43.4557,43.3504,43.4557,501692.0
2017-11-09 13:30:00,53.68,53.78,53.65,53.7,467231.0,43.4476,43.5285,43.4233,43.4637,467231.0
2017-11-09 13:40:00,53.7,53.75,53.66,53.7,286559.0,43.4637,43.5042,43.4314,43.4637,286559.0
2017-11-09 13:50:00,53.7,53.78,53.69,53.75,266919.0,43.4637,43.5285,43.4557,43.5042,266919.0
2017-11-09 14:00:00,53.74,53.83,53.74,53.8,420683.0,43.4961,43.569,43.4961,43.5447,420683.0
2017-11-09 14:10:00,53.79,53.8,53.7,53.71,292278.0,43.5366,43.5447,43.4637,43.4718,292278.0
2017-11-09 14:20:00,53.72,53.76,53.7,53.73,302598.0,43.4799,43.5123,43.4637,43.488,302598.0
2017-11-09 14:30:00,53.73,53.8,53.68,53.72,645134.0,43.488,43.5447,43.4476,43.4799,645134.0
2017-11-09 14:40:00,53.73,53.79,53.69,53.73,466467.0,43.488,43.5366,43.4557,43.488,466467.0
2017-11-09 14:50:00,53.73,53.78,53.7,53.72,290605.0,43.488,43.5285,43.4637,43.4799,290605.0
2017-11-09 15:00:00,53.72,53.81,53.68,53.81,464493.0,43.4799,43.5528,43.4476,43.5528,464493.0
2017-11-09 15:10:00,53.8,53.85,53.75,53.84,719046.0,43.5447,43.5852,43.5042,43.5771,719046.0
2017-11-09 15:20:00,53.83,53.87,53.8,53.83,591449.0,43.569,43.6013,43.5447,43.569,591449.0
2017-11-09 15:30:00,53.83,54.01,53.83,54.0,662922.0,43.569,43.7147,43.569,43.7066,662922.0
2017-11-09 15:40:00,54.0,54.07,53.92,53.94,738861.0,43.7066,43.7632,43.6418,43.658,738861.0
2017-11-09 15:50:00,53.94,54.06,53.94,54.01,1749871.0,43.658,43.7551,43.658,43.7147,1749871.0
2017-11-10 09:30:00,54.02,54.12,53.89,54.06,576149.0,43.7227,43.8037,43.6175,43.7551,576149.0
2017-11-10 09:40:00,54.06,54.13,53.95,54.01,462290.0,43.7551,43.8118,43.6661,43.7147,462290.0
2017-11-10 09:50:00,54.02,54.04,53.85,53.94,356094.0,43.7227,43.7389,43.5852,43.658,356094.0
2017-11-10 10:00:00,53.94,53.95,53.8,53.81,364652.0,43.658,43.6661,43.5447,43.5528,364652.0
2017-11-10 10:10:00,53.8,54.0,53.79,53.99,217305.0,43.5447,43.7066,43.5366,43.6985,217305.0
2017-11-10 10:20:00,53.99,54.0,53.89,53.96,159792.0,43.6985,43.7066,43.6175,43.6742,159792.0
2017-11-10 10:30:00,53.97,54.0,53.9,53.96,205877.0,43.6823,43.7066,43.6256,43.6742,205877.0
2017-11-10 10:40:00,53.96,54.04,53.95,54.0,186387.0,43.6742,43.7389,43.6661,43.7066,186387.0
2017-11-10 10:50:00,54.01,54.05,53.95,54.05,177033.0,43.7147,43.747,43.6661,43.747,177033.0
2017-11-10 11:00:00,54.04,54.05,53.99,53.99,212653.0,43.7389,43.747,43.6985,43.6985,212653.0
2017-11-10 11:10:00,54.0,54.11,54.0,54.1,310381.0,43.7066,43.7956,43.7066,43.7875,310381.0
2017-11-10 11:20:00,54.09,54.12,54.03,54.04,171309.0,43.7794,43.8037,43.7308,43.7389,171309.0
2017-11-10 11:30:00,54.05,54.08,54.01,54.07,146050.0,43.747,43.7713,43.7147,43.7632,146050.0
2017-11-10 11:40:00,54.07,54.11,54.04,54.04,251028.0,43.7632,43.7956,43.7389,43.7389,251028.0
2017-11-10 11:50:00,54.04,54.06,53.98,54.04,98570.0,43.7389,43.7551,43.6904,43.7389,98570.0
2017-11-10 12:00:00,54.04,54.11,54.03,54.06,134965.0,43.7389,43.7956,43.7308,43.7551,134965.0
2017-11-10 12:10:00,54.06,54.11,54.03,54.03,332184.0,43.7551,43.7956,43.7308,43.7308,332184.0
2017-11-10 12:20:00,54.03,54.05,53.97,54.0,90726.0,43.7308,43.747,43.6823,43.7066,90726.0
2017-11-10 12:30:00,53.99,54.02,53.96,53.99,103163.0,43.6985,43.7227,43.6742,43.6985,103163.0
2017-11-10 12:40:00,53.98,53.99,53.95,53.96,95806.0,43.6904,43.6985,43.6661,43.6742,95806.0
2017-11-10 12:50:00,53.96,54.03,53.95,53.98,143413.0,43.6742,43.7308,43.6661,43.6904,143413.0
2017-11-10 13:00:00,53.99,54.01,53.97,54.0,85705.0,43.6985,43.7147,43.6823,43.7066,85705.0
2017-11-10 13:10:00,54.0,54.0,53.96,53.98,132304.0,43.7066,43.7066,43.6742,43.6904,132304.0
2017-11-10 13:20:00,53.98,54.08,53.96,54.07,115876.0,43.6904,43.7713,43.6742,43.7632,115876.0
2017-11-10 13:30:00,54.06,54.07,54.03,54.05,93477.0,43.7551,43.7632,43.7308,43.747,93477.0
2017-11-10 13:40:00,54.06,54.07,53.98,53.99,388786.0,43.7551,43.7632,43.6904,43.6985,388786.0
2017-11-10 13:50:00,53.98,54.04,53.95,54.04,149658.0,43.6904,43.7389,43.6661,43.7389,149658.0
2017-11-10 14:00:00,54.03,54.05,53.98,54.0,141952.0,43.7308,43.747,43.6904,43.7066,141952.0
2017-11-10 14:10:00,54.0,54.07,53.99,54.02,384920.0,43.7066,43.7632,43.6985,43.7227,384920.0
2017-11-10 14:20:00,54.01,54.04,53.99,54.01,201104.0,43.7147,43.7389,43.6985,43.7147,201104.0
2017-11-10 14:30:00,54.02,54.05,53.97,54.05,152323.0,43.7227,43.747,43.6823,43.747,152323.0
2017-11-10 14:40:00,54.05,54.05,54.0,54.01,129975.0,43.747,43.747,43.7066,43.7147,129975.0
2017-11-10 14:50:00,54.01,54.03,53.98,54.0,370400.0,43.7147,43.7308,43.6904,43.7066,370400.0
2017-11-10 15:00:00,54.0,54.02,53.94,54.0,247998.0,43.7066,43.7227,43.658,43.7066,247998.0
2017-11-10 15:10:00,54.01,54.01,53.93,53.94,215092.0,43.7147,43.7147,43.6499,43.658,215092.0
2017-11-10 15:20:00,53.95,53.99,53.94,53.98,232388.0,43.6661,43.6985,43.658,43.6904,232388.0
2017-11-10 15:30:00,53.99,54.01,53.94,53.95,391942.0,43.6985,43.7147,43.658,43.6661,391942.0
2017-11-10 15:40:00,53.95,53.99,53.91,53.93,360887.0,43.6661,43.6985,43.6337,43.6499,360887.0
2017-11-10 15:50:00,53.93,53.95,53.8,53.82,1299661.0,43.6499,43.6661,43.5447,43.5609,1299661.0
2017-11-13 09:30:00,53.52,53.62,53.41,53.53,530600.0,43.3181,43.399,43.229,43.3262,530600.0
2017-11-13 09:40:00,53.53,53.72,53.52,53.7,425875.0,43.3262,43.4799,43.3181,43.4637,425875.0
2017-11-13 09:50:00,53.7,53.7,53.56,53.65,264408.0,43.4637,43.4637,43.3504,43.4233,264408.0
2017-11-13 10:00:00,53.66,53.83,53.6,53.81,304419.0,43.4314,43.569,43.3828,43.5528,304419.0
2017-11-13 10:10:00,53.81,53.83,53.74,53.77,374544.0,43.5528,43.569,43.4961,43.5204,374544.0
2017-11-13 10:20:00,53.77,53.8,53.74,53.79,224961.0,43.5204,43.5447,43.4961,43.5366,224961.0
2017-11-13 10:30:00,53.79,53.84,53.75,53.75,214173.0,43.5366,43.5771,43.5042,43.5042,214173.0
2017-11-13 10:40:00,53.75,53.76,53.66,53.75,220159.0,43.5042,43.5123,43.4314,43.5042,220159.0
2017-11-13 10:50:00,53.74,53.81,53.71,53.76,185946.0,43.4961,43.5528,43.4718,43.5123,185946.0
2017-11-13 11:00:00,53.77,53.78,53.72,53.77,460804.0,43.5204,43.5285,43.4799,43.5204,460804.0
2017-11-13 11:10:00,53.76,53.83,53.73,53.82,141191.0,43.5123,43.569,43.488,43.5609,141191.0
2017-11-13 11:20:00,53.82,53.84,53.76,53.77,240016.0,43.5609,43.5771,43.5123,43.5204,240016.0
2017-11-13 11:30:00,53.78,53.83,53.77,53.78,176544.0,43.5285,43.569,43.5204,43.5285,176544.0
2017-11-13 11:40:00,53.79,53.84,53.76,53.81,118052.0,43.5366,43.5771,43.5123,43.5528,118052.0
2017-11-13 11:50:00,53.81,53.84,53.79,53.81,263945.0,43.5528,43.5771,43.5366,43.5528,263945.0
2017-11-13 12:00:00,53.81,53.91,53.79,53.87,267176.0,43.5528,43.6337,43.5366,43.6013,267176.0
2017-11-13 12:10:00,53.87,53.87,53.76,53.77,189826.0,43.6013,43.6013,43.5123,43.5204,189826.0
2017-11-13 12:20:00,53.77,53.78,53.71,53.71,162524.0,43.5204,43.5285,43.4718,43.4718,162524.0
2017-11-13 12:30:00,53.72,53.75,53.7,53.73,83209.0,43.4799,43.5042,43.4637,43.488,83209.0
2017-11-13 12:40:00,53.73,53.82,53.71,53.81,146389.0,43.488,43.5609,43.4718,43.5528,146389.0
2017-11-13 12:50:00,53.81,53.83,53.78,53.81,108995.0,43.5528,43.569,43.5285,43.5528,108995.0
2017-11-13 13:00:00,53.81,53.84,53.77,53.78,149583.0,43.5528,43.5771,43.5204,43.5285,149583.0
2017-11-13 13:10:00,53.78,53.86,53.77,53.83,115774.0,43.5285,43.5932,43.5204,43.569,115774.0
2017-11-13 13:20:00,53.83,53.88,53.81,53.87,159448.0,43.569,43.6094,43.5528,43.6013,159448.0
2017-11-13 13:30:00,53.86,53.91,53.85,53.91,167012.0,43.5932,43.6337,43.5852,43.6337,167012.0
2017-11-13 13:40:00,53.9,53.91,53.83,53.84,144655.0,43.6256,43.6337,43.569,43.5771,144655.0
2017-11-13 13:50:00,53.84,53.89,53.83,53.87,142483.0,43.5771,43.6175,43.569,43.6013,142483.0
2017-11-13 14:00:00,53.88,53.89,53.84,53.86,184230.0,43.6094,43.6175,43.5771,43.5932,184230.0
2017-11-13 14:10:00,53.86,53.9,53.86,53.87,142226.0,43.5932,43.6256,43.5932,43.6013,142226.0
2017-11-13 14:20:00,53.86,53.88,53.84,53.85,200237.0,43.5932,43.6094,43.5771,43.5852,200237.0
2017-11-13 14:30:00,53.85,53.86,53.82,53.84,148830.0,43.5852,43.5932,43.5609,43.5771,148830.0
2017-11-13 14:40:00,53.84,53.87,53.81,53.81,281043.0,43.5771,43.6013,43.5528,43.5528,281043.0
2017-11-13 14:50:00,53.82,53.83,53.78,53.83,335071.0,43.5609,43.569,43.5285,43.569,335071.0
2017-11-13 15:00:00,53.82,53.89,53.81,53.87,263163.0,43.5609,43.6175,43.5528,43.6013,263163.0
2017-11-13 15:10:00,53.88,53.9,53.79,53.82,398663.0,43.6094,43.6256,43.5366,43.5609,398663.0
2017-11-13 15:20:00,53.81,53.86,53.78,53.84,337086.0,43.5528,43.5932,43.5285,43.5771,337086.0
2017-11-13 15:30:00,53.84,53.84,53.75,53.76,510532.0,43.5771,43.5771,43.5042,43.5123,510532.0
2017-11-13 15:40:00,53.77,53.79,53.66,53.75,810773.0,43.5204,43.5366,43.4314,43.5042,810773.0
2017-11-13 15:50:00,53.75,53.79,53.69,53.73,1430929.0,43.5042,43.5366,43.4557,43.488,1430929.0
2017-11-14 09:30:00,53.52,53.75,53.35,53.73,901818.0,43.3181,43.5042,43.1805,43.488,901818.0
2017-11-14 09:40:00,53.73,53.81,53.57,53.59,443648.0,43.488,43.5528,43.3585,43.3747,443648.0
2017-11-14 09:50:00,53.59,53.64,53.46,53.49,321426.0,43.3747,43.4152,43.2695,43.2938,321426.0
2017-11-14 10:00:00,53.5,53.52,53.32,53.48,591274.0,43.3019,43.3181,43.1562,43.2857,591274.0
2017-11-14 10:10:00,53.47,53.56,53.45,53.51,418629.0,43.2776,43.3504,43.2614,43.31,418629.0
2017-11-14 10:20:00,53.51,53.52,53.42,53.5,577340.0,43.31,43.3181,43.2371,43.3019,577340.0
2017-11-14 10:30:00,53.5,53.57,53.43,53.56,344377.0,43.3019,43.3585,43.2452,43.3504,344377.0
2017-11-14 10:40:00,53.56,53.59,53.5,53.55,687010.0,43.3504,43.3747,43.3019,43.3423,687010.0
2017-11-14 10:50:00,53.55,53.63,53.51,53.61,602774.0,43.3423,43.4071,43.31,43.3909,602774.0
2017-11-14 11:00:00,53.61,53.62,53.4,53.46,403291.0,43.3909,43.399,43.2209,43.2695,403291.0
2017-11-14 11:10:00,53.45,53.52,53.44,53.46,448063.0,43.2614,43.3181,43.2533,43.2695,448063.0
2017-11-14 11:20:00,53.46,53.47,53.36,53.41,527266.0,43.2695,43.2776,43.1886,43.229,527266.0
2017-11-14 11:30:00,53.42,53.6,53.41,53.5,414059.0,43.2371,43.3828,43.229,43.3019,414059.0
2017-11-14 11:40:00,53.49,53.5,53.35,53.44,280172.0,43.2938,43.3019,43.1805,43.2533,280172.0
2017-11-14 11:50:00,53.44,53.52,53.44,53.51,269970.0,43.2533,43.3181,43.2533,43.31,269970.0
2017-11-14 12:00:00,53.51,53.58,53.5,53.58,313065.0,43.31,43.3666,43.3019,43.3666,313065.0
2017-11-14 12:10:00,53.58,53.59,53.52,53.57,131919.0,43.3666,43.3747,43.3181,43.3585,131919.0
2017-11-14 12:20:00,53.57,53.61,53.55,53.59,111177.0,43.3585,43.3909,43.3423,43.3747,111177.0
2017-11-14 12:30:00,53.6,53.66,53.58,53.63,152749.0,43.3828,43.4314,43.3666,43.4071,152749.0
2017-11-14 12:40:00,53.64,53.65,53.59,53.6,107080.0,43.4152,43.4233,43.3747,43.3828,107080.0
2017-11-14 12:50:00,53.61,53.63,53.54,53.6,359149.0,43.3909,43.4071,43.3342,43.3828,359149.0
2017-11-14 13:00:00,53.6,53.64,53.55,53.6,147867.0,43.3828,43.4152,43.3423,43.3828,147867.0
2017-11-14 13:10:00,53.6,53.68,53.6,53.66,143146.0,43.3828,43.4476,43.3828,43.4314,143146.0
2017-11-14 13:20:00,53.66,53.69,53.64,53.69,206489.0,43.4314,43.4557,43.4152,43.4557,206489.0
2017-11-14 13:30:00,53.68,53.71,53.61,53.63,440633.0,43.4476,43.4718,43.3909,43.4071,440633.0
2017-11-14 13:40:00,53.64,53.74,53.62,53.71,161680.0,43.4152,43.4961,43.399,43.4718,161680.0
2017-11-14 13:50:00,53.72,53.72,53.67,53.7,248100.0,43.4799,43.4799,43.4395,43.4637,248100.0
2017-11-14 14:00:00,53.7,53.74,53.67,53.74,145486.0,43.4637,43.4961,43.4395,43.4961,145486.0
2017-11-14 14:10:00,53.74,53.79,53.73,53.77,175585.0,43.4961,43.5366,43.488,43.5204,175585.0
2017-11-14 14:20:00,53.77,53.78,53.72,53.76,229044.0,43.5204,43.5285,43.4799,43.5123,229044.0
2017-11-14 14:30:00,53.77,53.8,53.74,53.78,524078.0,43.5204,43.5447,43.4961,43.5285,524078.0
2017-11-14 14:40:00,53.79,53.8,53.75,53.76,611294.0,43.5366,43.5447,43.5042,43.5123,611294.0
2017-11-14 14:50:00,53.76,53.79,53.74,53.77,180805.0,43.5123,43.5366,43.4961,43.5204,180805.0
2017-11-14 15:00:00,53.77,53.8,53.75,53.76,239343.0,43.5204,43.5447,43.5042,43.5123,239343.0
2017-11-14 15:10:00,53.76,53.86,53.74,53.83,339435.0,43.5123,43.5932,43.4961,43.569,339435.0
2017-11-14 15:20:00,53.83,53.86,53.78,53.83,415859.0,43.569,43.5932,43.5285,43.569,415859.0
2017-11-14 15:30:00,53.83,54.0,53.82,53.93,563709.0,43.569,43.7066,43.5609,43.6499,563709.0
2017-11-14 15:40:00,53.92,54.04,53.87,54.03,813864.0,43.6418,43.7389,43.6013,43.7308,813864.0
2017-11-14 15:50:00,54.04,54.1,54.0,54.03,1561350.0,43.7389,43.7875,43.7066,43.7308,1561350.0
2017-11-15 09:30:00,53.63,53.73,53.54,53.62,537839.0,43.4071,43.488,43.3342,43.399,537839.0
2017-11-15 09:40:00,53.62,53.69,53.48,53.6,484319.0,43.399,43.4557,43.2857,43.3828,484319.0
2017-11-15 09:50:00,53.6,53.68,53.54,53.56,488917.0,43.3828,43.4476,43.3342,43.3504,488917.0
2017-11-15 10:00:00,53.56,53.83,53.53,53.75,308889.0,43.3504,43.569,43.3262,43.5042,308889.0
2017-11-15 10:10:00,53.75,53.99,53.74,53.97,288262.0,43.5042,43.6985,43.4961,43.6823,288262.0
2017-11-15 10:20:00,53.97,54.0,53.79,53.79,360559.0,43.6823,43.7066,43.5366,43.5366,360559.0
2017-11-15 10:30:00,53.78,53.98,53.71,53.97,339762.0,43.5285,43.6904,43.4718,43.6823,339762.0
2017-11-15 10:40:00,53.98,54.0,53.84,53.92,363053.0,43.6904,43.7066,43.5771,43.6418,363053.0
2017-11-15 10:50:00,53.92,53.99,53.82,53.98,208446.0,43.6418,43.6985,43.5609,43.6904,208446.0
2017-11-15 11:00:00,53.98,54.01,53.94,53.95,479771.0,43.6904,43.7147,43.658,43.6661,479771.0
2017-11-15 11:10:00,53.96,54.0,53.93,53.98,339959.0,43.6742,43.7066,43.6499,43.6904,339959.0
2017-11-15 11:20:00,53.98,54.12,53.97,53.99,568138.0,43.6904,43.8037,43.6823,43.6985,568138.0
2017-11-15 11:30:00,54.0,54.04,53.9,53.9,291956.0,43.7066,43.7389,43.6256,43.6256,291956.0
2017-11-15 11:40:00,53.9,53.94,53.79,53.8,244323.0,43.6256,43.658,43.5366,43.5447,244323.0
2017-11-15 11:50:00,53.8,53.88,53.79,53.88,204326.0,43.5447,43.6094,43.5366,43.6094,204326.0
2017-11-15 12:00:00,53.88,53.88,53.75,53.78,247540.0,43.6094,43.6094,43.5042,43.5285,247540.0
2017-11-15 12:10:00,53.77,53.8,53.69,53.72,201523.0,43.5204,43.5447,43.4557,43.4799,201523.0
2017-11-15 12:20:00,53.73,53.74,53.65,53.66,217209.0,43.488,43.4961,43.4233,43.4314,217209.0
2017-11-15 12:30:00,53.65,53.67,53.62,53.67,113309.0,43.4233,43.4395,43.399,43.4395,113309.0
2017-11-15 12:40:00,53.67,53.74,53.66,53.74,210095.0,43.4395,43.4961,43.4314,43.4961,210095.0
2017-11-15 12:50:00,53.73,53.77,53.68,53.7,185752.0,43.488,43.5204,43.4476,43.4637,185752.0
2017-11-15 13:00:00,53.7,53.78,53.67,53.69,146202.0,43.4637,43.5285,43.4395,43.4557,146202.0
2017-11-15 13:10:00,53.68,53.72,53.67,53.7,141725.0,43.4476,43.4799,43.4395,43.4637,141725.0
2017-11-15 13:20:00,53.7,53.71,53.64,53.65,128927.0,43.4637,43.4718,43.4152,43.4233,128927.0
2017-11-15 13:30:00,53.65,53.7,53.65,53.68,116246.0,43.4233,43.4637,43.4233,43.4476,116246.0
2017-11-15 13:40:00,53.68,53.74,53.67,53.67,145487.0,43.4476,43.4961,43.4395,43.4395,145487.0
2017-11-15 13:50:00,53.67,53.67,53.52,53.53,259356.0,43.4395,43.4395,43.3181,43.3262,259356.0
2017-11-15 14:00:00,53.53,53.59,53.53,53.55,165602.0,43.3262,43.3747,43.3262,43.3423,165602.0
2017-11-15 14:10:00,53.55,53.6,53.54,53.58,125405.0,43.3423,43.3828,43.3342,43.3666,125405.0
2017-11-15 14:20:00,53.57,53.61,53.56,53.6,174994.0,43.3585,43.3909,43.3504,43.3828,174994.0
2017-11-15 14:30:00,53.6,53.7,53.59,53.66,154706.0,43.3828,43.4637,43.3747,43.4314,154706.0
2017-11-15 14:40:00,53.67,53.69,53.65,53.66,182748.0,43.4395,43.4557,43.4233,43.4314,182748.0
2017-11-15 14:50:00,53.66,53.66,53.56,53.6,202516.0,43.4314,43.4314,43.3504,43.3828,202516.0
2017-11-15 15:00:00,53.6,53.67,53.59,53.62,282013.0,43.3828,43.4395,43.3747,43.399,282013.0
2017-11-15 15:10:00,53.62,53.73,53.6,53.72,220578.0,43.399,43.488,43.3828,43.4799,220578.0
2017-11-15 15:20:00,53.72,53.75,53.62,53.66,466176.0,43.4799,43.5042,43.399,43.4314,466176.0
2017-11-15 15:30:00,53.65,53.93,53.65,53.92,659600.0,43.4233,43.6499,43.4233,43.6418,659600.0
2017-11-15 15:40:00,53.92,53.97,53.89,53.91,821273.0,43.6418,43.6823,43.6175,43.6337,821273.0
2017-11-15 15:50:00,53.91,53.94,53.76,53.78,1861392.0,43.6337,43.658,43.5123,43.5285,1861392.0
2017-11-16 09:30:00,53.95,54.21,53.91,54.05,789374.0,43.6661,43.8765,43.6337,43.747,789374.0
2017-11-16 09:40:00,54.05,54.12,53.94,54.11,322058.0,43.747,43.8037,43.658,43.7956,322058.0
2017-11-16 09:50:00,54.11,54.12,54.03,54.1,301180.0,43.7956,43.8037,43.7308,43.7875,301180.0
2017-11-16 10:00:00,54.1,54.11,54.01,54.04,360993.0,43.7875,43.7956,43.7147,43.7389,360993.0
2017-11-16 10:10:00,54.04,54.06,53.86,53.99,411617.0,43.7389,43.7551,43.5932,43.6985,411617.0
2017-11-16 10:20:00,54.0,54.15,53.98,54.12,377025.0,43.7066,43.828,43.6904,43.8037,377025.0
2017-11-16 10:30:00,54.12,54.18,54.07,54.13,213091.0,43.8037,43.8522,43.7632,43.8118,213091.0
2017-11-16 10:40:00,54.13,54.2,54.13,54.15,287470.0,43.8118,43.8684,43.8118,43.828,287470.0
2017-11-16 10:50:00,54.14,54.29,54.13,54.17,374844.0,43.8199,43.9413,43.8118,43.8442,374844.0
2017-11-16 11:00:00,54.18,54.25,54.14,54.2,319132.0,43.8522,43.9089,43.8199,43.8684,319132.0
2017-11-16 11:10:00,54.19,54.23,54.17,54.21,211547.0,43.8603,43.8927,43.8442,43.8765,211547.0
2017-11-16 11:20:00,54.21,54.21,54.06,54.06,1611475.0,43.8765,43.8765,43.7551,43.7551,1611475.0
2017-11-16 11:30:00,54.07,54.12,53.97,54.06,375922.0,43.7632,43.8037,43.6823,43.7551,375922.0
2017-11-16 11:40:00,54.06,54.14,54.05,54.13,187330.0,43.7551,43.8199,43.747,43.8118,187330.0
2017-11-16 11:50:00,54.11,54.22,54.1,54.22,225454.0,43.7956,43.8846,43.7875,43.8846,225454.0
2017-11-16 12:00:00,54.21,54.27,54.2,54.25,186855.0,43.8765,43.9251,43.8684,43.9089,186855.0
2017-11-16 12:10:00,54.24,54.28,54.24,54.27,224574.0,43.9008,43.9332,43.9008,43.9251,224574.0
2017-11-16 12:20:00,54.27,54.43,54.27,54.38,334335.0,43.9251,44.0546,43.9251,44.0141,334335.0
2017-11-16 12:30:00,54.38,54.5,54.36,54.5,330283.0,44.0141,44.1113,43.9979,44.1113,330283.0
2017-11-16 12:40:00,54.49,54.64,54.49,54.61,640498.0,44.1032,44.2246,44.1032,44.2003,640498.0
2017-11-16 12:50:00,54.62,54.74,54.61,54.7,621292.0,44.2084,44.3055,44.2003,44.2731,621292.0
2017-11-16 13:00:00,54.69,54.86,54.69,54.82,742506.0,44.265,44.4026,44.265,44.3703,742506.0
2017-11-16 13:10:00,54.82,54.83,54.67,54.71,377776.0,44.3703,44.3783,44.2488,44.2812,377776.0
2017-11-16 13:20:00,54.7,54.72,54.59,54.6,601412.0,44.2731,44.2893,44.1841,44.1922,601412.0
2017-11-16 13:30:00,54.61,54.61,54.47,54.5,573842.0,44.2003,44.2003,44.087,44.1113,573842.0
2017-11-16 13:40:00,54.5,54.52,54.44,54.44,202766.0,44.1113,44.1274,44.0627,44.0627,202766.0
2017-11-16 13:50:00,54.45,54.51,54.43,54.46,231820.0,44.0708,44.1193,44.0546,44.0789,231820.0
2017-11-16 14:00:00,54.45,54.53,54.44,54.51,208218.0,44.0708,44.1355,44.0627,44.1193,208218.0
2017-11-16 14:10:00,54.51,54.58,54.5,54.53,321116.0,44.1193,44.176,44.1113,44.1355,321116.0
2017-11-16 14:20:00,54.54,54.56,54.47,54.47,215777.0,44.1436,44.1598,44.087,44.087,215777.0
2017-11-16 14:30:00,54.48,54.67,54.43,54.67,438875.0,44.0951,44.2488,44.0546,44.2488,438875.0
2017-11-16 14:40:00,54.66,54.68,54.49,54.53,261098.0,44.2408,44.2569,44.1032,44.1355,261098.0
2017-11-16 14:50:00,54.52,54.53,54.37,54.39,277216.0,44.1274,44.1355,44.006,44.0222,277216.0
2017-11-16 15:00:00,54.39,54.39,54.29,54.3,276727.0,44.0222,44.0222,43.9413,43.9494,276727.0
2017-11-16 15:10:00,54.31,54.35,54.3,54.34,524329.0,43.9575,43.9898,43.9494,43.9818,524329.0
2017-11-16 15:20:00,54.33,54.44,54.33,54.43,745912.0,43.9737,44.0627,43.9737,44.0546,745912.0
2017-11-16 15:30:00,54.44,54.51,54.41,54.41,682787.0,44.0627,44.1193,44.0384,44.0384,682787.0
2017-11-16 15:40:00,54.41,54.47,54.39,54.46,672929.0,44.0384,44.087,44.0222,44.0789,672929.0
2017-11-16 15:50:00,54.46,54.61,54.36,54.61,3065579.0,44.0789,44.2003,43.9979,44.2003,3065579.0
2017-11-17 09:30:00,54.21,54.46,54.1,54.32,1260611.0,43.8765,44.0789,43.7875,43.9656,1260611.0
2017-11-17 09:40:00,54.31,54.4,54.05,54.17,603043.0,43.9575,44.0303,43.747,43.8442,603043.0
2017-11-17 09:50:00,54.17,54.28,54.14,54.27,482827.0,43.8442,43.9332,43.8199,43.9251,482827.0
2017-11-17 10:00:00,54.28,54.3,54.14,54.16,689401.0,43.9332,43.9494,43.8199,43.8361,689401.0
2017-11-17 10:10:00,54.15,54.21,54.13,54.21,245191.0,43.828,43.8765,43.8118,43.8765,245191.0
2017-11-17 10:20:00,54.2,54.26,54.15,54.22,197733.0,43.8684,43.917,43.828,43.8846,197733.0
2017-11-17 10:30:00,54.22,54.32,54.16,54.28,222505.0,43.8846,43.9656,43.8361,43.9332,222505.0
2017-11-17 10:40:00,54.28,54.3,54.16,54.17,270989.0,43.9332,43.9494,43.8361,43.8442,270989.0
2017-11-17 10:50:00,54.17,54.24,54.14,54.16,268681.0,43.8442,43.9008,43.8199,43.8361,268681.0
2017-11-17 11:00:00,54.16,54.16,54.03,54.05,379797.0,43.8361,43.8361,43.7308,43.747,379797.0
2017-11-17 11:10:00,54.05,54.14,54.02,54.08,289711.0,43.747,43.8199,43.7227,43.7713,289711.0
2017-11-17 11:20:00,54.09,54.11,54.01,54.02,224756.0,43.7794,43.7956,43.7147,43.7227,224756.0
2017-11-17 11:30:00,54.02,54.08,53.97,54.05,247467.0,43.7227,43.7713,43.6823,43.747,247467.0
2017-11-17 11:40:00,54.05,54.13,53.99,54.13,207206.0,43.747,43.8118,43.6985,43.8118,207206.0
2017-11-17 11:50:00,54.13,54.17,54.09,54.15,159327.0,43.8118,43.8442,43.7794,43.828,159327.0
2017-11-17 12:00:00,54.15,54.16,54.08,54.12,216788.0,43.828,43.8361,43.7713,43.8037,216788.0
2017-11-17 12:10:00,54.12,54.13,54.08,54.12,178210.0,43.8037,43.8118,43.7713,43.8037,178210.0
2017-11-17 12:20:00,54.12,54.23,54.11,54.23,185916.0,43.8037,43.8927,43.7956,43.8927,185916.0
2017-11-17 12:30:00,54.22,54.25,54.19,54.24,211982.0,43.8846,43.9089,43.8603,43.9008,211982.0
2017-11-17 12:40:00,54.25,54.29,54.17,54.2,253687.0,43.9089,43.9413,43.8442,43.8684,253687.0
2017-11-17 12:50:00,54.21,54.24,54.17,54.2,282464.0,43.8765,43.9008,43.8442,43.8684,282464.0
2017-11-17 13:00:00,54.2,54.23,54.18,54.2,240352.0,43.8684,43.8927,43.8522,43.8684,240352.0
2017-11-17 13:10:00,54.19,54.22,54.17,54.19,198932.0,43.8603,43.8846,43.8442,43.8603,198932.0
2017-11-17 13:20:00,54.19,54.21,54.16,54.21,234638.0,43.8603,43.8765,43.8361,43.8765,234638.0
2017-11-17 13:30:00,54.21,54.24,54.17,54.23,178248.0,43.8765,43.9008,43.8442,43.8927,178248.0
2017-11-17 13:40:00,54.23,54.25,54.19,54.2,232471.0,43.8927,43.9089,43.8603,43.8684,232471.0
2017-11-17 13:50:00,54.2,54.22,54.12,54.13,192217.0,43.8684,43.8846,43.8037,43.8118,192217.0
2017-11-17 14:00:00,54.13,54.16,54.11,54.16,102608.0,43.8118,43.8361,43.7956,43.8361,102608.0
2017-11-17 14:10:00,54.16,54.2,54.14,54.19,166495.0,43.8361,43.8684,43.8199,43.8603,166495.0
2017-11-17 14:20:00,54.2,54.23,54.18,54.21,138011.0,43.8684,43.8927,43.8522,43.8765,138011.0
2017-11-17 14:30:00,54.2,54.22,54.14,54.14,181824.0,43.8684,43.8846,43.8199,43.8199,181824.0
2017-11-17 14:40:00,54.15,54.17,54.11,54.12,146608.0,43.828,43.8442,43.7956,43.8037,146608.0
2017-11-17 14:50:00,54.11,54.16,54.11,54.15,152529.0,43.7956,43.8361,43.7956,43.828,152529.0
2017-11-17 15:00:00,54.15,54.17,54.08,54.11,343176.0,43.828,43.8442,43.7713,43.7956,343176.0
2017-11-17 15:10:00,54.11,54.14,54.07,54.1,255717.0,43.7956,43.8199,43.7632,43.7875,255717.0
2017-11-17 15:20:00,54.1,54.15,54.08,54.1,304512.0,43.7875,43.828,43.7713,43.7875,304512.0
2017-11-17 15:30:00,54.1,54.14,54.09,54.12,259497.0,43.7875,43.8199,43.7794,43.8037,259497.0
2017-11-17 15:40:00,54.12,54.15,54.02,54.1,577185.0,43.8037,43.828,43.7227,43.7875,577185.0
2017-11-17 15:50:00,54.1,54.17,54.09,54.14,1293858.0,43.7875,43.8442,43.7794,43.8199,1293858.0
2017-11-20 09:30:00,54.12,54.19,54.03,54.05,417346.0,43.8037,43.8603,43.7308,43.747,417346.0
2017-11-20 09:40:00,54.05,54.12,53.86,54.01,446564.0,43.747,43.8037,43.5932,43.7147,446564.0
2017-11-20 09:50:00,54.01,54.07,53.99,54.01,237331.0,43.7147,43.7632,43.6985,43.7147,237331.0
2017-11-20 10:00:00,54.0,54.12,53.95,54.02,183781.0,43.7066,43.8037,43.6661,43.7227,183781.0
2017-11-20 10:10:00,54.02,54.11,53.99,54.07,240292.0,43.7227,43.7956,43.6985,43.7632,240292.0
2017-11-20 10:20:00,54.08,54.15,54.05,54.09,309137.0,43.7713,43.828,43.747,43.7794,309137.0
2017-11-20 10:30:00,54.08,54.11,54.0,54.01,189903.0,43.7713,43.7956,43.7066,43.7147,189903.0
2017-11-20 10:40:00,54.01,54.04,53.99,54.01,211634.0,43.7147,43.7389,43.6985,43.7147,211634.0
2017-11-20 10:50:00,54.0,54.03,53.98,54.01,205386.0,43.7066,43.7308,43.6904,43.7147,205386.0
2017-11-20 11:00:00,54.0,54.01,53.95,54.0,244039.0,43.7066,43.7147,43.6661,43.7066,244039.0
2017-11-20 11:10:00,54.0,54.02,53.98,54.0,207927.0,43.7066,43.7227,43.6904,43.7066,207927.0
2017-11-20 11:20:00,54.01,54.04,53.96,53.98,178084.0,43.7147,43.7389,43.6742,43.6904,178084.0
2017-11-20 11:30:00,53.98,54.04,53.98,54.01,212907.0,43.6904,43.7389,43.6904,43.7147,212907.0
2017-11-20 11:40:00,54.01,54.04,53.98,54.0,204569.0,43.7147,43.7389,43.6904,43.7066,204569.0
2017-11-20 11:50:00,54.0,54.0,53.96,53.98,186134.0,43.7066,43.7066,43.6742,43.6904,186134.0
2017-11-20 12:00:00,53.98,54.03,53.95,53.96,382889.0,43.6904,43.7308,43.6661,43.6742,382889.0
2017-11-20 12:10:00,53.96,53.96,53.86,53.87,216144.0,43.6742,43.6742,43.5932,43.6013,216144.0
2017-11-20 12:20:00,53.88,53.99,53.85,53.97,243468.0,43.6094,43.6985,43.5852,43.6823,243468.0
2017-11-20 12:30:00,53.97,54.07,53.96,54.07,612777.0,43.6823,43.7632,43.6742,43.7632,612777.0
2017-11-20 12:40:00,54.07,54.11,54.01,54.11,203809.0,43.7632,43.7956,43.7147,43.7956,203809.0
2017-11-20 12:50:00,54.11,54.13,54.08,54.12,166073.0,43.7956,43.8118,43.7713,43.8037,166073.0
2017-11-20 13:00:00,54.11,54.15,54.11,54.15,210123.0,43.7956,43.828,43.7956,43.828,210123.0
2017-11-20 13:10:00,54.15,54.17,54.12,54.16,221022.0,43.828,43.8442,43.8037,43.8361,221022.0
2017-11-20 13:20:00,54.16,54.17,54.11,54.15,252126.0,43.8361,43.8442,43.7956,43.828,252126.0
2017-11-20 13:30:00,54.15,54.16,54.11,54.12,99760.0,43.828,43.8361,43.7956,43.8037,99760.0
2017-11-20 13:40:00,54.12,54.18,54.12,54.18,167319.0,43.8037,43.8522,43.8037,43.8522,167319.0
2017-11-20 13:50:00,54.17,54.21,54.16,54.18,453645.0,43.8442,43.8765,43.8361,43.8522,453645.0
2017-11-20 14:00:00,54.18,54.18,54.05,54.11,256815.0,43.8522,43.8522,43.747,43.7956,256815.0
2017-11-20 14:10:00,54.11,54.13,54.05,54.08,177005.0,43.7956,43.8118,43.747,43.7713,177005.0
2017-11-20 14:20:00,54.08,54.08,54.01,54.04,200802.0,43.7713,43.7713,43.7147,43.7389,200802.0
2017-11-20 14:30:00,54.04,54.08,54.03,54.05,225249.0,43.7389,43.7713,43.7308,43.747,225249.0
2017-11-20 14:40:00,54.05,54.07,54.03,54.05,252314.0,43.747,43.7632,43.7308,43.747,252314.0
2017-11-20 14:50:00,54.05,54.05,54.0,54.01,1183655.0,43.747,43.747,43.7066,43.7147,1183655.0
2017-11-20 15:00:00,54.01,54.05,53.99,54.02,240862.0,43.7147,43.747,43.6985,43.7227,240862.0
2017-11-20 15:10:00,54.03,54.03,53.99,54.0,531227.0,43.7308,43.7308,43.6985,43.7066,531227.0
2017-11-20 15:20:00,54.0,54.05,53.99,54.03,267275.0,43.7066,43.747,43.6985,43.7308,267275.0
2017-11-20 15:30:00,54.04,54.1,54.02,54.09,248464.0,43.7389,43.7875,43.7227,43.7794,248464.0
2017-11-20 15:40:00,54.08,54.09,53.99,54.01,624348.0,43.7713,43.7794,43.6985,43.7147,624348.0
2017-11-20 15:50:00,54.01,54.08,53.98,54.06,1500436.0,43.7147,43.7713,43.6904,43.7551,1500436.0
2017-11-21 09:30:00,54.08,54.18,53.99,54.1,793805.0,43.7713,43.8522,43.6985,43.7875,793805.0
2017-11-21 09:40:00,54.1,54.24,54.04,54.24,308670.0,43.7875,43.9008,43.7389,43.9008,308670.0
2017-11-21 09:50:00,54.24,54.26,54.14,54.23,220991.0,43.9008,43.917,43.8199,43.8927,220991.0
2017-11-21 10:00:00,54.24,54.26,54.09,54.11,402689.0,43.9008,43.917,43.7794,43.7956,402689.0
2017-11-21 10:10:00,54.1,54.17,54.05,54.15,305554.0,43.7875,43.8442,43.747,43.828,305554.0
2017-11-21 10:20:00,54.15,54.24,54.12,54.23,157362.0,43.828,43.9008,43.8037,43.8927,157362.0
2017-11-21 10:30:00,54.23,54.31,54.18,54.26,236610.0,43.8927,43.9575,43.8522,43.917,236610.0
2017-11-21 10:40:00,54.27,54.33,54.22,54.32,192840.0,43.9251,43.9737,43.8846,43.9656,192840.0
2017-11-21 10:50:00,54.32,54.35,54.27,54.28,156200.0,43.9656,43.9898,43.9251,43.9332,156200.0
2017-11-21 11:00:00,54.27,54.31,54.16,54.21,240011.0,43.9251,43.9575,43.8361,43.8765,240011.0
2017-11-21 11:10:00,54.21,54.24,54.12,54.15,155340.0,43.8765,43.9008,43.8037,43.828,155340.0
2017-11-21 11:20:00,54.16,54.19,54.05,54.08,158248.0,43.8361,43.8603,43.747,43.7713,158248.0
2017-11-21 11:30:00,54.08,54.13,54.06,54.11,194734.0,43.7713,43.8118,43.7551,43.7956,194734.0
2017-11-21 11:40:00,54.1,54.14,54.08,54.1,119487.0,43.7875,43.8199,43.7713,43.7875,119487.0
2017-11-21 11:50:00,54.1,54.2,54.07,54.18,184684.0,43.7875,43.8684,43.7632,43.8522,184684.0
2017-11-21 12:00:00,54.19,54.24,54.18,54.22,205955.0,43.8603,43.9008,43.8522,43.8846,205955.0
2017-11-21 12:10:00,54.23,54.27,54.22,54.26,141093.0,43.8927,43.9251,43.8846,43.917,141093.0
2017-11-21 12:20:00,54.27,54.33,54.26,54.3,229058.0,43.9251,43.9737,43.917,43.9494,229058.0
2017-11-21 12:30:00,54.3,54.38,54.3,54.37,251657.0,43.9494,44.0141,43.9494,44.006,251657.0
2017-11-21 12:40:00,54.37,54.37,54.3,54.34,126422.0,44.006,44.006,43.9494,43.9818,126422.0
2017-11-21 12:50:00,54.35,54.35,54.29,54.29,135214.0,43.9898,43.9898,43.9413,43.9413,135214.0
2017-11-21 13:00:00,54.29,54.33,54.29,54.31,89474.0,43.9413,43.9737,43.9413,43.9575,89474.0
2017-11-21 13:10:00,54.31,54.33,54.3,54.31,127522.0,43.9575,43.9737,43.9494,43.9575,127522.0
2017-11-21 13:20:00,54.31,54.35,54.27,54.29,196185.0,43.9575,43.9898,43.9251,43.9413,196185.0
2017-11-21 13:30:00,54.3,54.33,54.28,54.32,194146.0,43.9494,43.9737,43.9332,43.9656,194146.0
2017-11-21 13:40:00,54.32,54.33,54.28,54.29,189836.0,43.9656,43.9737,43.9332,43.9413,189836.0
2017-11-21 13:50:00,54.3,54.32,54.27,54.28,159784.0,43.9494,43.9656,43.9251,43.9332,159784.0
2017-11-21 14:00:00,54.28,54.32,54.27,54.31,158500.0,43.9332,43.9656,43.9251,43.9575,158500.0
2017-11-21 14:10:00,54.31,54.35,54.29,54.35,272373.0,43.9575,43.9898,43.9413,43.9898,272373.0
2017-11-21 14:20:00,54.34,54.37,54.32,54.34,371551.0,43.9818,44.006,43.9656,43.9818,371551.0
2017-11-21 14:30:00,54.34,54.38,54.33,54.35,185613.0,43.9818,44.0141,43.9737,43.9898,185613.0
2017-11-21 14:40:00,54.35,54.37,54.34,54.37,157826.0,43.9898,44.006,43.9818,44.006,157826.0
2017-11-21 14:50:00,54.37,54.43,54.36,54.43,281121.0,44.006,44.0546,43.9979,44.0546,281121.0
2017-11-21 15:00:00,54.43,54.43,54.31,54.33,205940.0,44.0546,44.0546,43.9575,43.9737,205940.0
2017-11-21 15:10:00,54.33,54.35,54.32,54.35,236073.0,43.9737,43.9898,43.9656,43.9898,236073.0
2017-11-21 15:20:00,54.35,54.58,54.34,54.48,613694.0,43.9898,44.176,43.9818,44.0951,613694.0
2017-11-21 15:30:00,54.48,54.5,54.4,54.43,302576.0,44.0951,44.1113,44.0303,44.0546,302576.0
2017-11-21 15:40:00,54.44,54.52,54.43,54.5,695457.0,44.0627,44.1274,44.0546,44.1113,695457.0
2017-11-21 15:50:00,54.5,54.56,54.44,54.54,1636716.0,44.1113,44.1598,44.0627,44.1436,1636716.0
2017-11-22 09:30:00,54.46,54.57,54.3,54.52,419407.0,44.0789,44.1679,43.9494,44.1274,419407.0
2017-11-22 09:40:00,54.53,54.62,54.52,54.61,232862.0,44.1355,44.2084,44.1274,44.2003,232862.0
2017-11-22 09:50:00,54.61,54.61,54.41,54.45,272515.0,44.2003,44.2003,44.0384,44.0708,272515.0
2017-11-22 10:00:00,54.44,54.53,54.42,54.49,211219.0,44.0627,44.1355,44.0465,44.1032,211219.0
2017-11-22 10:10:00,54.5,54.54,54.46,54.53,243078.0,44.1113,44.1436,44.0789,44.1355,243078.0
2017-11-22 10:20:00,54.53,54.54,54.48,54.48,169971.0,44.1355,44.1436,44.0951,44.0951,169971.0
2017-11-22 10:30:00,54.48,54.52,54.45,54.5,325010.0,44.0951,44.1274,44.0708,44.1113,325010.0
2017-11-22 10:40:00,54.5,54.51,54.4,54.45,249682.0,44.1113,44.1193,44.0303,44.0708,249682.0
2017-11-22 10:50:00,54.45,54.5,54.43,54.49,159665.0,44.0708,44.1113,44.0546,44.1032,159665.0
2017-11-22 11:00:00,54.5,54.56,54.47,54.49,160292.0,44.1113,44.1598,44.087,44.1032,160292.0
2017-11-22 11:10:00,54.48,54.49,54.42,54.44,236479.0,44.0951,44.1032,44.0465,44.0627,236479.0
2017-11-22 11:20:00,54.44,54.44,54.38,54.42,182754.0,44.0627,44.0627,44.0141,44.0465,182754.0
2017-11-22 11:30:00,54.42,54.44,54.39,54.4,93930.0,44.0465,44.0627,44.0222,44.0303,93930.0
2017-11-22 11:40:00,54.4,54.41,54.38,54.39,182122.0,44.0303,44.0384,44.0141,44.0222,182122.0
2017-11-22 11:50:00,54.39,54.43,54.38,54.41,177367.0,44.0222,44.0546,44.0141,44.0384,177367.0
2017-11-22 12:00:00,54.41,54.44,54.4,54.43,123006.0,44.0384,44.0627,44.0303,44.0546,123006.0
2017-11-22 12:10:00,54.43,54.44,54.41,54.41,136061.0,44.0546,44.0627,44.0384,44.0384,136061.0
2017-11-22 12:20:00,54.41,54.44,54.4,54.41,214892.0,44.0384,44.0627,44.0303,44.0384,214892.0
2017-11-22 12:30:00,54.41,54.41,54.34,54.38,214039.0,44.0384,44.0384,43.9818,44.0141,214039.0
2017-11-22 12:40:00,54.38,54.44,54.38,54.43,134338.0,44.0141,44.0627,44.0141,44.0546,134338.0
2017-11-22 12:50:00,54.43,54.43,54.38,54.41,106896.0,44.0546,44.0546,44.0141,44.0384,106896.0
2017-11-22 13:00:00,54.41,54.41,54.36,54.37,93478.0,44.0384,44.0384,43.9979,44.006,93478.0
2017-11-22 13:10:00,54.37,54.39,54.33,54.35,136682.0,44.006,44.0222,43.9737,43.9898,136682.0
2017-11-22 13:20:00,54.36,54.39,54.29,54.37,194398.0,43.9979,44.0222,43.9413,44.006,194398.0
2017-11-22 13:30:00,54.37,54.39,54.36,54.38,187526.0,44.006,44.0222,43.9979,44.0141,187526.0
2017-11-22 13:40:00,54.38,54.38,54.35,54.36,130576.0,44.0141,44.0141,43.9898,43.9979,130576.0
2017-11-22 13:50:00,54.37,54.38,54.34,54.36,97288.0,44.006,44.0141,43.9818,43.9979,97288.0
2017-11-22 14:00:00,54.36,54.4,54.3,54.31,242779.0,43.9979,44.0303,43.9494,43.9575,242779.0
2017-11-22 14:10:00,54.32,54.36,54.27,54.28,156856.0,43.9656,43.9979,43.9251,43.9332,156856.0
2017-11-22 14:20:00,54.29,54.31,54.23,54.24,142944.0,43.9413,43.9575,43.8927,43.9008,142944.0
2017-11-22 14:30:00,54.23,54.27,54.22,54.23,127978.0,43.8927,43.9251,43.8846,43.8927,127978.0
2017-11-22 14:40:00,54.23,54.24,54.11,54.14,227732.0,43.8927,43.9008,43.7956,43.8199,227732.0
2017-11-22 14:50:00,54.15,54.17,54.07,54.08,256189.0,43.828,43.8442,43.7632,43.7713,256189.0
2017-11-22 15:00:00,54.08,54.1,54.02,54.07,276752.0,43.7713,43.7875,43.7227,43.7632,276752.0
2017-11-22 15:10:00,54.07,54.13,54.06,54.13,244471.0,43.7632,43.8118,43.7551,43.8118,244471.0
2017-11-22 15:20:00,54.12,54.15,54.09,54.1,248285.0,43.8037,43.828,43.7794,43.7875,248285.0
2017-11-22 15:30:00,54.09,54.15,54.09,54.11,323664.0,43.7794,43.828,43.7794,43.7956,323664.0
2017-11-22 15:40:00,54.11,54.13,54.09,54.13,510153.0,43.7956,43.8118,43.7794,43.8118,510153.0
2017-11-22 15:50:00,54.13,54.13,54.04,54.07,810247.0,43.8118,43.8118,43.7389,43.7632,810247.0
2017-11-24 09:30:00,54.19,54.24,54.0,54.06,464407.0,43.8603,43.9008,43.7066,43.7551,464407.0
2017-11-24 09:40:00,54.06,54.23,54.05,54.19,279444.0,43.7551,43.8927,43.747,43.8603,279444.0
2017-11-24 09:50:00,54.2,54.24,54.16,54.19,239058.0,43.8684,43.9008,43.8361,43.8603,239058.0
2017-11-24 10:00:00,54.18,54.24,54.18,54.22,172134.0,43.8522,43.9008,43.8522,43.8846,172134.0
2017-11-24 10:10:00,54.22,54.23,54.13,54.14,168331.0,43.8846,43.8927,43.8118,43.8199,168331.0
2017-11-24 10:20:00,54.14,54.22,54.12,54.2,154560.0,43.8199,43.8846,43.8037,43.8684,154560.0
2017-11-24 10:30:00,54.2,54.21,54.15,54.2,145179.0,43.8684,43.8765,43.828,43.8684,145179.0
2017-11-24 10:40:00,54.2,54.23,54.18,54.19,149772.0,43.8684,43.8927,43.8522,43.8603,149772.0
2017-11-24 10:50:00,54.19,54.22,54.15,54.16,196296.0,43.8603,43.8846,43.828,43.8361,196296.0
2017-11-24 11:00:00,54.16,54.24,54.16,54.23,132010.0,43.8361,43.9008,43.8361,43.8927,132010.0
2017-11-24 11:10:00,54.24,54.27,54.16,54.17,212411.0,43.9008,43.9251,43.8361,43.8442,212411.0
2017-11-24 11:20:00,54.17,54.21,54.17,54.2,158061.0,43.8442,43.8765,43.8442,43.8684,158061.0
2017-11-24 11:30:00,54.21,54.21,54.16,54.18,158765.0,43.8765,43.8765,43.8361,43.8522,158765.0
2017-11-24 11:40:00,54.19,54.3,54.15,54.28,229970.0,43.8603,43.9494,43.828,43.9332,229970.0
2017-11-24 11:50:00,54.28,54.31,54.23,54.28,239068.0,43.9332,43.9575,43.8927,43.9332,239068.0
2017-11-24 12:00:00,54.28,54.3,54.17,54.18,134732.0,43.9332,43.9494,43.8442,43.8522,134732.0
2017-11-24 12:10:00,54.18,54.18,54.14,54.14,156526.0,43.8522,43.8522,43.8199,43.8199,156526.0
2017-11-24 12:20:00,54.15,54.16,54.13,54.16,140292.0,43.828,43.8361,43.8118,43.8361,140292.0
2017-11-24 12:30:00,54.15,54.16,54.1,54.14,171665.0,43.828,43.8361,43.7875,43.8199,171665.0
2017-11-24 12:40:00,54.14,54.16,54.11,54.11,243511.0,43.8199,43.8361,43.7956,43.7956,243511.0
2017-11-24 12:50:00,54.12,54.13,54.05,54.1,552099.0,43.8037,43.8118,43.747,43.7875,552099.0
2017-11-27 09:30:00,54.02,54.18,53.86,54.15,550479.0,43.7227,43.8522,43.5932,43.828,550479.0
2017-11-27 09:40:00,54.15,54.35,54.14,54.33,262394.0,43.828,43.9898,43.8199,43.9737,262394.0
2017-11-27 09:50:00,54.33,54.46,54.31,54.35,272091.0,43.9737,44.0789,43.9575,43.9898,272091.0
2017-11-27 10:00:00,54.35,54.38,54.29,54.32,275131.0,43.9898,44.0141,43.9413,43.9656,275131.0
2017-11-27 10:10:00,54.32,54.4,54.3,54.34,242197.0,43.9656,44.0303,43.9494,43.9818,242197.0
2017-11-27 10:20:00,54.34,54.35,54.23,54.27,168932.0,43.9818,43.9898,43.8927,43.9251,168932.0
2017-11-27 10:30:00,54.27,54.32,54.2,54.2,227655.0,43.9251,43.9656,43.8684,43.8684,227655.0
2017-11-27 10:40:00,54.2,54.22,54.12,54.12,157891.0,43.8684,43.8846,43.8037,43.8037,157891.0
2017-11-27 10:50:00,54.12,54.2,54.12,54.18,116392.0,43.8037,43.8684,43.8037,43.8522,116392.0
2017-11-27 11:00:00,54.18,54.18,54.1,54.12,105680.0,43.8522,43.8522,43.7875,43.8037,105680.0
2017-11-27 11:10:00,54.12,54.13,54.04,54.06,159287.0,43.8037,43.8118,43.7389,43.7551,159287.0
2017-11-27 11:20:00,54.05,54.09,54.02,54.07,225163.0,43.747,43.7794,43.7227,43.7632,225163.0
2017-11-27 11:30:00,54.06,54.13,54.06,54.09,167164.0,43.7551,43.8118,43.7551,43.7794,167164.0
2017-11-27 11:40:00,54.08,54.19,54.07,54.17,318225.0,43.7713,43.8603,43.7632,43.8442,318225.0
2017-11-27 11:50:00,54.18,54.21,54.08,54.1,165583.0,43.8522,43.8765,43.7713,43.7875,165583.0
2017-11-27 12:00:00,54.1,54.11,53.97,53.98,212947.0,43.7875,43.7956,43.6823,43.6904,212947.0
2017-11-27 12:10:00,53.98,54.03,53.97,54.02,188450.0,43.6904,43.7308,43.6823,43.7227,188450.0
2017-11-27 12:20:00,54.02,54.05,54.0,54.03,102757.0,43.7227,43.747,43.7066,43.7308,102757.0
2017-11-27 12:30:00,54.03,54.09,54.02,54.08,95393.0,43.7308,43.7794,43.7227,43.7713,95393.0
2017-11-27 12:40:00,54.09,54.1,54.05,54.07,163273.0,43.7794,43.7875,43.747,43.7632,163273.0
2017-11-27 12:50:00,54.07,54.1,54.06,54.09,67146.0,43.7632,43.7875,43.7551,43.7794,67146.0
2017-11-27 13:00:00,54.09,54.17,54.07,54.16,125306.0,43.7794,43.8442,43.7632,43.8361,125306.0
2017-11-27 13:10:00,54.16,54.19,54.12,54.12,193118.0,43.8361,43.8603,43.8037,43.8037,193118.0
2017-11-27 13:20:00,54.12,54.13,54.03,54.05,367206.0,43.8037,43.8118,43.7308,43.747,367206.0
2017-11-27 13:30:00,54.05,54.06,54.03,54.04,165425.0,43.747,43.7551,43.7308,43.7389,165425.0
2017-11-27 13:40:00,54.04,54.06,54.01,54.02,103343.0,43.7389,43.7551,43.7147,43.7227,103343.0
2017-11-27 13:50:00,54.01,54.04,53.98,54.02,156857.0,43.7147,43.7389,43.6904,43.7227,156857.0
2017-11-27 14:00:00,54.01,54.02,53.91,53.91,109537.0,43.7147,43.7227,43.6337,43.6337,109537.0
2017-11-27 14:10:00,53.91,54.02,53.91,54.01,162651.0,43.6337,43.7227,43.6337,43.7147,162651.0
2017-11-27 14:20:00,54.01,54.06,53.99,54.05,133715.0,43.7147,43.7551,43.6985,43.747,133715.0
2017-11-27 14:30:00,54.05,54.05,53.98,54.01,80394.0,43.747,43.747,43.6904,43.7147,80394.0
2017-11-27 14:40:00,54.01,54.02,53.99,54.01,142493.0,43.7147,43.7227,43.6985,43.7147,142493.0
2017-11-27 14:50:00,54.01,54.01,53.96,54.0,88625.0,43.7147,43.7147,43.6742,43.7066,88625.0
2017-11-27 15:00:00,54.0,54.0,53.93,53.98,224866.0,43.7066,43.7066,43.6499,43.6904,224866.0
2017-11-27 15:10:00,53.98,54.0,53.94,53.97,170951.0,43.6904,43.7066,43.658,43.6823,170951.0
2017-11-27 15:20:00,53.97,54.03,53.96,54.03,160881.0,43.6823,43.7308,43.6742,43.7308,160881.0
2017-11-27 15:30:00,54.03,54.03,54.0,54.01,186724.0,43.7308,43.7308,43.7066,43.7147,186724.0
2017-11-27 15:40:00,54.01,54.03,53.98,54.01,334054.0,43.7147,43.7308,43.6904,43.7147,334054.0
2017-11-27 15:50:00,54.01,54.02,53.95,53.95,714781.0,43.7147,43.7227,43.6661,43.6661,714781.0
2017-11-28 09:30:00,53.87,53.88,53.72,53.82,777946.0,43.6013,43.6094,43.4799,43.5609,777946.0
2017-11-28 09:40:00,53.82,53.86,53.78,53.83,396877.0,43.5609,43.5932,43.5285,43.569,396877.0
2017-11-28 09:50:00,53.83,53.98,53.82,53.97,232899.0,43.569,43.6904,43.5609,43.6823,232899.0
2017-11-28 10:00:00,53.98,53.98,53.89,53.91,237732.0,43.6904,43.6904,43.6175,43.6337,237732.0
2017-11-28 10:10:00,53.91,53.99,53.89,53.9,230106.0,43.6337,43.6985,43.6175,43.6256,230106.0
2017-11-28 10:20:00,53.91,54.02,53.9,53.94,243401.0,43.6337,43.7227,43.6256,43.658,243401.0
2017-11-28 10:30:00,53.95,54.05,53.95,54.02,272939.0,43.6661,43.747,43.6661,43.7227,272939.0
2017-11-28 10:40:00,54.03,54.08,54.01,54.02,203632.0,43.7308,43.7713,43.7147,43.7227,203632.0
2017-11-28 10:50:00,54.02,54.12,54.02,54.12,176019.0,43.7227,43.8037,43.7227,43.8037,176019.0
2017-11-28 11:00:00,54.13,54.17,54.09,54.16,147262.0,43.8118,43.8442,43.7794,43.8361,147262.0
2017-11-28 11:10:00,54.17,54.21,54.08,54.08,216689.0,43.8442,43.8765,43.7713,43.7713,216689.0
2017-11-28 11:20:00,54.08,54.17,54.06,54.16,189223.0,43.7713,43.8442,43.7551,43.8361,189223.0
2017-11-28 11:30:00,54.16,54.28,54.12,54.24,251505.0,43.8361,43.9332,43.8037,43.9008,251505.0
2017-11-28 11:40:00,54.25,54.27,54.18,54.27,160859.0,43.9089,43.9251,43.8522,43.9251,160859.0
2017-11-28 11:50:00,54.27,54.33,54.23,54.33,190402.0,43.9251,43.9737,43.8927,43.9737,190402.0
2017-11-28 12:00:00,54.32,54.5,54.32,54.43,323627.0,43.9656,44.1113,43.9656,44.0546,323627.0
2017-11-28 12:10:00,54.43,54.56,54.41,54.56,329206.0,44.0546,44.1598,44.0384,44.1598,329206.0
2017-11-28 12:20:00,54.57,54.66,54.55,54.57,233268.0,44.1679,44.2408,44.1517,44.1679,233268.0
2017-11-28 12:30:00,54.58,54.61,54.54,54.57,155218.0,44.176,44.2003,44.1436,44.1679,155218.0
2017-11-28 12:40:00,54.57,54.62,54.54,54.62,85324.0,44.1679,44.2084,44.1436,44.2084,85324.0
2017-11-28 12:50:00,54.62,54.73,54.6,54.71,247215.0,44.2084,44.2974,44.1922,44.2812,247215.0
2017-11-28 13:00:00,54.72,54.88,54.72,54.88,413816.0,44.2893,44.4188,44.2893,44.4188,413816.0
2017-11-28 13:10:00,54.89,54.92,54.75,54.76,327359.0,44.4269,44.4512,44.3136,44.3217,327359.0
2017-11-28 13:20:00,54.77,54.78,54.56,54.72,565248.0,44.3298,44.3379,44.1598,44.2893,565248.0
2017-11-28 13:30:00,54.72,54.94,54.7,54.92,320104.0,44.2893,44.4674,44.2731,44.4512,320104.0
2017-11-28 13:40:00,54.91,54.98,54.9,54.97,241008.0,44.4431,44.4998,44.435,44.4917,241008.0
2017-11-28 13:50:00,54.98,54.98,54.75,54.76,527077.0,44.4998,44.4998,44.3136,44.3217,527077.0
2017-11-28 14:00:00,54.77,54.86,54.72,54.82,327635.0,44.3298,44.4026,44.2893,44.3703,327635.0
2017-11-28 14:10:00,54.83,54.86,54.79,54.85,204715.0,44.3783,44.4026,44.346,44.3945,204715.0
2017-11-28 14:20:00,54.85,54.96,54.84,54.96,181746.0,44.3945,44.4836,44.3864,44.4836,181746.0
2017-11-28 14:30:00,54.95,55.03,54.93,55.01,405501.0,44.4755,44.5402,44.4593,44.524,405501.0
2017-11-28 14:40:00,55.02,55.27,55.01,55.27,605995.0,44.5321,44.7345,44.524,44.7345,605995.0
2017-11-28 14:50:00,55.27,55.64,55.26,55.57,1279061.0,44.7345,45.0339,44.7264,44.9773,1279061.0
2017-11-28 15:00:00,55.56,55.74,55.53,55.73,855254.0,44.9692,45.1149,44.9449,45.1068,855254.0
2017-11-28 15:10:00,55.73,55.89,55.72,55.81,905825.0,45.1068,45.2363,45.0987,45.1715,905825.0
2017-11-28 15:20:00,55.81,55.85,55.66,55.7,1153598.0,45.1715,45.2039,45.0501,45.0825,1153598.0
2017-11-28 15:30:00,55.7,55.71,55.54,55.54,1401564.0,45.0825,45.0906,44.953,44.953,1401564.0
2017-11-28 15:40:00,55.54,55.7,55.53,55.69,1556895.0,44.953,45.0825,44.9449,45.0744,1556895.0
2017-11-28 15:50:00,55.68,55.75,55.51,55.58,2566750.0,45.0663,45.123,44.9287,44.9854,2566750.0
2017-11-29 09:30:00,55.84,56.46,55.7,56.46,2021858.0,45.1958,45.6976,45.0825,45.6976,2021858.0
2017-11-29 09:40:00,56.46,56.76,56.25,56.7,1311643.0,45.6976,45.9405,45.5277,45.8919,1311643.0
2017-11-29 09:50:00,56.7,57.0,56.65,56.9,1328772.0,45.8919,46.1347,45.8514,46.0538,1328772.0
2017-11-29 10:00:00,56.91,57.06,56.77,56.8,1241719.0,46.0619,46.1833,45.9485,45.9728,1241719.0
2017-11-29 10:10:00,56.8,57.02,56.56,56.99,1187025.0,45.9728,46.1509,45.7786,46.1266,1187025.0
2017-11-29 10:20:00,56.98,57.09,56.84,57.0,833426.0,46.1185,46.2075,46.0052,46.1347,833426.0
2017-11-29 10:30:00,56.99,57.25,56.99,57.16,941854.0,46.1266,46.337,46.1266,46.2642,941854.0
2017-11-29 10:40:00,57.17,57.19,56.9,57.1,661021.0,46.2723,46.2885,46.0538,46.2156,661021.0
2017-11-29 10:50:00,57.1,57.12,56.95,57.08,631522.0,46.2156,46.2318,46.0942,46.1995,631522.0
2017-11-29 11:00:00,57.08,57.08,56.9,56.96,572157.0,46.1995,46.1995,46.0538,46.1023,572157.0
2017-11-29 11:10:00,56.95,57.0,56.81,56.98,553275.0,46.0942,46.1347,45.9809,46.1185,553275.0
2017-11-29 11:20:00,56.98,57.05,56.84,56.84,457361.0,46.1185,46.1752,46.0052,46.0052,457361.0
2017-11-29 11:30:00,56.84,56.91,56.79,56.83,462318.0,46.0052,46.0619,45.9647,45.9971,462318.0
2017-11-29 11:40:00,56.82,56.86,56.52,56.58,540940.0,45.989,46.0214,45.7462,45.7948,540940.0
2017-11-29 11:50:00,56.58,56.68,56.49,56.51,458589.0,45.7948,45.8757,45.7219,45.7381,458589.0
2017-11-29 12:00:00,56.5,56.62,56.48,56.61,440526.0,45.73,45.8271,45.7138,45.819,440526.0
2017-11-29 12:10:00,56.61,56.7,56.59,56.6,315517.0,45.819,45.8919,45.8029,45.811,315517.0
2017-11-29 12:20:00,56.6,56.66,56.54,56.61,313537.0,45.811,45.8595,45.7624,45.819,313537.0
2017-11-29 12:30:00,56.61,56.61,56.44,56.6,525463.0,45.819,45.819,45.6815,45.811,525463.0
2017-11-29 12:40:00,56.6,56.65,56.55,56.61,648170.0,45.811,45.8514,45.7705,45.819,648170.0
2017-11-29 12:50:00,56.62,56.7,56.58,56.7,278862.0,45.8271,45.8919,45.7948,45.8919,278862.0
2017-11-29 13:00:00,56.7,56.7,56.61,56.63,218244.0,45.8919,45.8919,45.819,45.8352,218244.0
2017-11-29 13:10:00,56.63,56.67,56.59,56.6,223506.0,45.8352,45.8676,45.8029,45.811,223506.0
2017-11-29 13:20:00,56.6,56.6,56.48,56.51,254127.0,45.811,45.811,45.7138,45.7381,254127.0
2017-11-29 13:30:00,56.51,56.52,56.19,56.26,534754.0,45.7381,45.7462,45.4791,45.5358,534754.0
2017-11-29 13:40:00,56.27,56.28,56.08,56.1,395183.0,45.5439,45.5519,45.3901,45.4063,395183.0
2017-11-29 13:50:00,56.1,56.43,56.09,56.4,663619.0,45.4063,45.6734,45.3982,45.6491,663619.0
2017-11-29 14:00:00,56.39,56.56,56.11,56.55,1127161.0,45.641,45.7786,45.4144,45.7705,1127161.0
2017-11-29 14:10:00,56.55,56.64,56.52,56.63,408624.0,45.7705,45.8433,45.7462,45.8352,408624.0
2017-11-29 14:20:00,56.63,56.66,56.55,56.65,388899.0,45.8352,45.8595,45.7705,45.8514,388899.0
2017-11-29 14:30:00,56.65,56.77,56.64,56.66,598913.0,45.8514,45.9485,45.8433,45.8595,598913.0
2017-11-29 14:40:00,56.66,56.72,56.63,56.7,270119.0,45.8595,45.9081,45.8352,45.8919,270119.0
2017-11-29 14:50:00,56.7,56.72,56.65,56.71,249221.0,45.8919,45.9081,45.8514,45.9,249221.0
2017-11-29 15:00:00,56.71,56.75,56.66,56.73,370245.0,45.9,45.9324,45.8595,45.9162,370245.0
2017-11-29 15:10:00,56.73,56.75,56.68,56.7,402261.0,45.9162,45.9324,45.8757,45.8919,402261.0
2017-11-29 15:20:00,56.7,56.77,56.64,56.7,580287.0,45.8919,45.9485,45.8433,45.8919,580287.0
2017-11-29 15:30:00,56.7,56.76,56.63,56.64,952576.0,45.8919,45.9405,45.8352,45.8433,952576.0
2017-11-29 15:40:00,56.64,56.68,56.56,56.62,869802.0,45.8433,45.8757,45.7786,45.8271,869802.0
2017-11-29 15:50:00,56.63,56.74,56.56,56.68,1625505.0,45.8352,45.9243,45.7786,45.8757,1625505.0
2017-11-30 09:30:00,57.03,57.2,56.95,57.09,1040956.0,46.159,46.2966,46.0942,46.2075,1040956.0
2017-11-30 09:40:00,57.09,57.12,56.75,56.75,710489.0,46.2075,46.2318,45.9324,45.9324,710489.0
2017-11-30 09:50:00,56.75,56.87,56.5,56.51,552828.0,45.9324,46.0295,45.73,45.7381,552828.0
2017-11-30 10:00:00,56.52,56.59,56.41,56.48,764938.0,45.7462,45.8029,45.6572,45.7138,764938.0
2017-11-30 10:10:00,56.47,56.66,56.44,56.58,1077362.0,45.7057,45.8595,45.6815,45.7948,1077362.0
2017-11-30 10:20:00,56.57,56.63,56.37,56.51,578364.0,45.7867,45.8352,45.6248,45.7381,578364.0
2017-11-30 10:30:00,56.51,56.57,56.44,56.54,326804.0,45.7381,45.7867,45.6815,45.7624,326804.0
2017-11-30 10:40:00,56.54,56.65,56.51,56.62,316256.0,45.7624,45.8514,45.7381,45.8271,316256.0
2017-11-30 10:50:00,56.62,56.88,56.58,56.84,569094.0,45.8271,46.0376,45.7948,46.0052,569094.0
2017-11-30 11:00:00,56.84,57.09,56.83,56.98,989965.0,46.0052,46.2075,45.9971,46.1185,989965.0
2017-11-30 11:10:00,56.97,57.04,56.84,57.0,641124.0,46.1104,46.1671,46.0052,46.1347,641124.0
2017-11-30 11:20:00,57.01,57.02,56.76,56.82,411805.0,46.1428,46.1509,45.9405,45.989,411805.0
2017-11-30 11:30:00,56.82,56.88,56.76,56.8,494698.0,45.989,46.0376,45.9405,45.9728,494698.0
2017-11-30 11:40:00,56.79,56.84,56.71,56.77,300874.0,45.9647,46.0052,45.9,45.9485,300874.0
2017-11-30 11:50:00,56.77,56.84,56.73,56.82,248428.0,45.9485,46.0052,45.9162,45.989,248428.0
2017-11-30 12:00:00,56.82,56.98,56.81,56.97,240501.0,45.989,46.1185,45.9809,46.1104,240501.0
2017-11-30 12:10:00,56.98,57.13,56.96,57.1,370054.0,46.1185,46.2399,46.1023,46.2156,370054.0
2017-11-30 12:20:00,57.1,57.12,57.0,57.04,420416.0,46.2156,46.2318,46.1347,46.1671,420416.0
2017-11-30 12:30:00,57.04,57.15,57.02,57.12,526070.0,46.1671,46.2561,46.1509,46.2318,526070.0
2017-11-30 12:40:00,57.11,57.25,57.1,57.21,560296.0,46.2237,46.337,46.2156,46.3047,560296.0
2017-11-30 12:50:00,57.2,57.23,57.11,57.19,352845.0,46.2966,46.3209,46.2237,46.2885,352845.0
2017-11-30 13:00:00,57.18,57.33,57.14,57.16,571652.0,46.2804,46.4018,46.248,46.2642,571652.0
2017-11-30 13:10:00,57.15,57.24,57.13,57.16,285675.0,46.2561,46.329,46.2399,46.2642,285675.0
2017-11-30 13:20:00,57.17,57.18,57.03,57.08,314099.0,46.2723,46.2804,46.159,46.1995,314099.0
2017-11-30 13:30:00,57.08,57.08,56.92,56.97,544175.0,46.1995,46.1995,46.07,46.1104,544175.0
2017-11-30 13:40:00,56.98,57.0,56.82,56.88,376271.0,46.1185,46.1347,45.989,46.0376,376271.0
2017-11-30 13:50:00,56.88,56.88,56.8,56.82,226782.0,46.0376,46.0376,45.9728,45.989,226782.0
2017-11-30 14:00:00,56.82,56.92,56.8,56.83,277365.0,45.989,46.07,45.9728,45.9971,277365.0
2017-11-30 14:10:00,56.83,56.99,56.82,56.95,386656.0,45.9971,46.1266,45.989,46.0942,386656.0
2017-11-30 14:20:00,56.95,57.0,56.92,56.99,259058.0,46.0942,46.1347,46.07,46.1266,259058.0
2017-11-30 14:30:00,56.99,57.0,56.84,56.9,251138.0,46.1266,46.1347,46.0052,46.0538,251138.0
2017-11-30 14:40:00,56.89,56.9,56.83,56.84,217612.0,46.0457,46.0538,45.9971,46.0052,217612.0
2017-11-30 14:50:00,56.84,56.91,56.76,56.77,427282.0,46.0052,46.0619,45.9405,45.9485,427282.0
2017-11-30 15:00:00,56.76,56.76,56.37,56.38,728450.0,45.9405,45.9405,45.6248,45.6329,728450.0
2017-11-30 15:10:00,56.38,56.6,56.38,56.55,494600.0,45.6329,45.811,45.6329,45.7705,494600.0
2017-11-30 15:20:00,56.55,56.69,56.51,56.68,461058.0,45.7705,45.8838,45.7381,45.8757,461058.0
2017-11-30 15:30:00,56.68,56.72,56.57,56.59,617416.0,45.8757,45.9081,45.7867,45.8029,617416.0
2017-11-30 15:40:00,56.59,56.74,56.5,56.69,1208387.0,45.8029,45.9243,45.73,45.8838,1208387.0
2017-11-30 15:50:00,56.7,56.72,56.38,56.47,3407083.0,45.8919,45.9081,45.6329,45.7057,3407083.0
2017-12-01 09:30:00,56.57,56.64,56.35,56.56,765141.0,45.7867,45.8433,45.6086,45.7786,765141.0
2017-12-01 09:40:00,56.57,56.71,56.47,56.47,564463.0,45.7867,45.9,45.7057,45.7057,564463.0
2017-12-01 09:50:00,56.47,56.47,56.1,56.25,546856.0,45.7057,45.7057,45.4063,45.5277,546856.0
2017-12-01 10:00:00,56.25,56.28,55.99,56.27,445715.0,45.5277,45.5519,45.3172,45.5439,445715.0
2017-12-01 10:10:00,56.28,56.78,56.28,56.72,666745.0,45.5519,45.9566,45.5519,45.9081,666745.0
2017-12-01 10:20:00,56.71,56.91,56.66,56.91,774281.0,45.9,46.0619,45.8595,46.0619,774281.0
2017-12-01 10:30:00,56.91,57.05,56.88,56.98,726754.0,46.0619,46.1752,46.0376,46.1185,726754.0
2017-12-01 10:40:00,56.97,57.07,56.97,57.04,326606.0,46.1104,46.1914,46.1104,46.1671,326606.0
2017-12-01 10:50:00,57.03,57.13,56.99,57.0,1269626.0,46.159,46.2399,46.1266,46.1347,1269626.0
2017-12-01 11:00:00,57.01,57.18,56.51,56.69,1660811.0,46.1428,46.2804,45.7381,45.8838,1660811.0
2017-12-01 11:10:00,56.68,56.92,56.0,56.72,2343293.0,45.8757,46.07,45.3253,45.9081,2343293.0
2017-12-01 11:20:00,56.72,56.73,55.73,56.04,1929695.0,45.9081,45.9162,45.1068,45.3577,1929695.0
2017-12-01 11:30:00,56.03,56.6,55.44,56.53,1372310.0,45.3496,45.811,44.8721,45.7543,1372310.0
2017-12-01 11:40:00,56.54,56.71,56.14,56.14,839165.0,45.7624,45.9,45.4386,45.4386,839165.0
2017-12-01 11:50:00,56.14,56.68,56.03,56.6,1008356.0,45.4386,45.8757,45.3496,45.811,1008356.0
2017-12-01 12:00:00,56.6,56.8,56.27,56.47,1392800.0,45.811,45.9728,45.5439,45.7057,1392800.0
2017-12-01 12:10:00,56.47,56.64,56.28,56.36,532018.0,45.7057,45.8433,45.5519,45.6167,532018.0
2017-12-01 12:20:00,56.37,56.42,56.13,56.23,434212.0,45.6248,45.6653,45.4305,45.5115,434212.0
2017-12-01 12:30:00,56.23,56.34,56.15,56.23,307018.0,45.5115,45.6005,45.4467,45.5115,307018.0
2017-12-01 12:40:00,56.23,56.32,56.11,56.27,353156.0,45.5115,45.5843,45.4144,45.5439,353156.0
2017-12-01 12:50:00,56.26,56.42,56.23,56.34,404219.0,45.5358,45.6653,45.5115,45.6005,404219.0
2017-12-01 13:00:00,56.33,56.38,56.2,56.36,201716.0,45.5924,45.6329,45.4872,45.6167,201716.0
2017-12-01 13:10:00,56.36,56.52,56.35,56.46,336317.0,45.6167,45.7462,45.6086,45.6976,336317.0
2017-12-01 13:20:00,56.45,56.53,56.38,56.5,362734.0,45.6895,45.7543,45.6329,45.73,362734.0
2017-12-01 13:30:00,56.49,56.65,56.42,56.58,369191.0,45.7219,45.8514,45.6653,45.7948,369191.0
2017-12-01 13:40:00,56.57,56.58,56.32,56.41,295675.0,45.7867,45.7948,45.5843,45.6572,295675.0
2017-12-01 13:50:00,56.42,56.42,56.26,56.3,339869.0,45.6653,45.6653,45.5358,45.5681,339869.0
2017-12-01 14:00:00,56.31,56.41,56.28,56.39,332717.0,45.5762,45.6572,45.5519,45.641,332717.0
2017-12-01 14:10:00,56.38,56.39,56.26,56.26,213909.0,45.6329,45.641,45.5358,45.5358,213909.0
2017-12-01 14:20:00,56.26,56.29,56.17,56.19,360191.0,45.5358,45.56,45.4629,45.4791,360191.0
2017-12-01 14:30:00,56.19,56.29,56.18,56.26,314702.0,45.4791,45.56,45.471,45.5358,314702.0
2017-12-01 14:40:00,56.25,56.26,56.03,56.08,420049.0,45.5277,45.5358,45.3496,45.3901,420049.0
2017-12-01 14:50:00,56.07,56.07,56.0,56.04,306597.0,45.382,45.382,45.3253,45.3577,306597.0
2017-12-01 15:00:00,56.03,56.23,56.0,56.18,616154.0,45.3496,45.5115,45.3253,45.471,616154.0
2017-12-01 15:10:00,56.19,56.25,56.17,56.18,359719.0,45.4791,45.5277,45.4629,45.471,359719.0
2017-12-01 15:20:00,56.17,56.22,56.16,56.18,347993.0,45.4629,45.5034,45.4548,45.471,347993.0
2017-12-01 15:30:00,56.19,56.25,56.18,56.21,463540.0,45.4791,45.5277,45.471,45.4953,463540.0
2017-12-01 15:40:00,56.21,56.32,56.1,56.13,1046476.0,45.4953,45.5843,45.4063,45.4305,1046476.0
2017-12-01 15:50:00,56.13,56.27,56.02,56.2,2096907.0,45.4305,45.5439,45.3415,45.4872,2096907.0
2017-12-04 09:30:00,57.27,57.52,57.2,57.5,1557829.0,46.3532,46.5556,46.2966,46.5394,1557829.0
2017-12-04 09:40:00,57.5,57.99,57.48,57.95,1165366.0,46.5394,46.936,46.5232,46.9036,1165366.0
2017-12-04 09:50:00,57.95,57.99,57.89,57.97,787095.0,46.9036,46.936,46.8551,46.9198,787095.0
2017-12-04 10:00:00,57.97,57.97,57.65,57.88,706072.0,46.9198,46.9198,46.6608,46.847,706072.0
2017-12-04 10:10:00,57.88,57.9,57.46,57.7,675767.0,46.847,46.8631,46.507,46.7013,675767.0
2017-12-04 10:20:00,57.7,57.76,57.59,57.63,591308.0,46.7013,46.7498,46.6122,46.6446,591308.0
2017-12-04 10:30:00,57.64,57.82,57.59,57.81,582283.0,46.6527,46.7984,46.6122,46.7903,582283.0
2017-12-04 10:40:00,57.81,57.95,57.79,57.92,684799.0,46.7903,46.9036,46.7741,46.8793,684799.0
2017-12-04 10:50:00,57.92,57.96,57.73,57.78,864609.0,46.8793,46.9117,46.7256,46.766,864609.0
2017-12-04 11:00:00,57.78,57.85,57.72,57.82,607284.0,46.766,46.8227,46.7175,46.7984,607284.0
2017-12-04 11:10:00,57.82,57.82,57.56,57.72,469519.0,46.7984,46.7984,46.588,46.7175,469519.0
2017-12-04 11:20:00,57.72,57.77,57.39,57.51,546823.0,46.7175,46.7579,46.4504,46.5475,546823.0
2017-12-04 11:30:00,57.51,57.64,57.44,57.6,436076.0,46.5475,46.6527,46.4908,46.6203,436076.0
2017-12-04 11:40:00,57.6,57.63,57.52,57.58,443958.0,46.6203,46.6446,46.5556,46.6041,443958.0
2017-12-04 11:50:00,57.59,57.61,57.44,57.51,717225.0,46.6122,46.6284,46.4908,46.5475,717225.0
2017-12-04 12:00:00,57.51,57.69,57.47,57.69,722305.0,46.5475,46.6932,46.5151,46.6932,722305.0
2017-12-04 12:10:00,57.69,57.8,57.68,57.76,485508.0,46.6932,46.7822,46.6851,46.7498,485508.0
2017-12-04 12:20:00,57.76,57.79,57.63,57.65,500623.0,46.7498,46.7741,46.6446,46.6608,500623.0
2017-12-04 12:30:00,57.65,57.66,57.53,57.65,719151.0,46.6608,46.6689,46.5637,46.6608,719151.0
2017-12-04 12:40:00,57.65,57.74,57.63,57.72,369890.0,46.6608,46.7336,46.6446,46.7175,369890.0
2017-12-04 12:50:00,57.72,57.85,57.71,57.83,236278.0,46.7175,46.8227,46.7094,46.8065,236278.0
2017-12-04 13:00:00,57.83,57.9,57.82,57.84,389968.0,46.8065,46.8631,46.7984,46.8146,389968.0
2017-12-04 13:10:00,57.84,57.88,57.73,57.78,276572.0,46.8146,46.847,46.7256,46.766,276572.0
2017-12-04 13:20:00,57.78,57.89,57.77,57.83,298228.0,46.766,46.8551,46.7579,46.8065,298228.0
2017-12-04 13:30:00,57.84,57.87,57.75,57.77,353417.0,46.8146,46.8389,46.7417,46.7579,353417.0
2017-12-04 13:40:00,57.75,57.87,57.73,57.82,283581.0,46.7417,46.8389,46.7256,46.7984,283581.0
2017-12-04 13:50:00,57.82,57.88,57.79,57.85,338202.0,46.7984,46.847,46.7741,46.8227,338202.0
2017-12-04 14:00:00,57.84,57.88,57.7,57.75,346137.0,46.8146,46.847,46.7013,46.7417,346137.0
2017-12-04 14:10:00,57.74,57.81,57.7,57.79,490572.0,46.7336,46.7903,46.7013,46.7741,490572.0
2017-12-04 14:20:00,57.79,57.89,57.73,57.76,1221366.0,46.7741,46.8551,46.7256,46.7498,1221366.0
2017-12-04 14:30:00,57.76,57.76,57.49,57.54,606005.0,46.7498,46.7498,46.5313,46.5718,606005.0
2017-12-04 14:40:00,57.54,57.57,57.39,57.42,456428.0,46.5718,46.5961,46.4504,46.4746,456428.0
2017-12-04 14:50:00,57.42,57.68,57.39,57.66,350297.0,46.4746,46.6851,46.4504,46.6689,350297.0
2017-12-04 15:00:00,57.66,57.71,57.59,57.69,300045.0,46.6689,46.7094,46.6122,46.6932,300045.0
2017-12-04 15:10:00,57.69,57.71,57.64,57.66,284106.0,46.6932,46.7094,46.6527,46.6689,284106.0
2017-12-04 15:20:00,57.66,57.68,57.53,57.61,360076.0,46.6689,46.6851,46.5637,46.6284,360076.0
2017-12-04 15:30:00,57.61,57.64,57.48,57.48,626921.0,46.6284,46.6527,46.5232,46.5232,626921.0
2017-12-04 15:40:00,57.48,57.51,57.35,57.39,873863.0,46.5232,46.5475,46.418,46.4504,873863.0
2017-12-04 15:50:00,57.39,57.51,57.36,57.37,1556855.0,46.4504,46.5475,46.4261,46.4342,1556855.0
2017-12-05 09:30:00,57.65,58.0,57.47,57.61,1210059.0,46.6608,46.9441,46.5151,46.6284,1210059.0
2017-12-05 09:40:00,57.61,57.85,57.44,57.51,670513.0,46.6284,46.8227,46.4908,46.5475,670513.0
2017-12-05 09:50:00,57.52,57.71,57.51,57.69,512017.0,46.5556,46.7094,46.5475,46.6932,512017.0
2017-12-05 10:00:00,57.68,57.86,57.6,57.86,868691.0,46.6851,46.8308,46.6203,46.8308,868691.0
2017-12-05 10:10:00,57.86,57.96,57.83,57.89,677272.0,46.8308,46.9117,46.8065,46.8551,677272.0
2017-12-05 10:20:00,57.89,58.79,57.87,58.77,1858754.0,46.8551,47.5835,46.8389,47.5673,1858754.0
2017-12-05 10:30:00,58.78,58.78,58.37,58.52,949261.0,47.5754,47.5754,47.2436,47.365,949261.0
2017-12-05 10:40:00,58.52,58.97,58.52,58.87,1617455.0,47.365,47.7292,47.365,47.6482,1617455.0
2017-12-05 10:50:00,58.87,59.17,58.87,59.0,2099315.0,47.6482,47.8911,47.6482,47.7535,2099315.0
2017-12-05 11:00:00,59.0,59.2,58.87,59.13,1220371.0,47.7535,47.9153,47.6482,47.8587,1220371.0
2017-12-05 11:10:00,59.13,59.21,58.92,58.95,1041562.0,47.8587,47.9234,47.6887,47.713,1041562.0
2017-12-05 11:20:00,58.94,59.13,58.91,59.1,543359.0,47.7049,47.8587,47.6806,47.8344,543359.0
2017-12-05 11:30:00,59.1,59.18,59.01,59.17,629073.0,47.8344,47.8992,47.7616,47.8911,629073.0
2017-12-05 11:40:00,59.18,59.41,59.17,59.35,732839.0,47.8992,48.0853,47.8911,48.0367,732839.0
2017-12-05 11:50:00,59.35,59.39,59.22,59.28,825099.0,48.0367,48.0691,47.9315,47.9801,825099.0
2017-12-05 12:00:00,59.27,59.27,59.04,59.13,663810.0,47.972,47.972,47.7858,47.8587,663810.0
2017-12-05 12:10:00,59.14,59.23,58.96,58.99,696817.0,47.8668,47.9396,47.7211,47.7454,696817.0
2017-12-05 12:20:00,58.99,58.99,58.81,58.92,554995.0,47.7454,47.7454,47.5997,47.6887,554995.0
2017-12-05 12:30:00,58.93,59.09,58.85,59.03,537171.0,47.6968,47.8263,47.6321,47.7777,537171.0
2017-12-05 12:40:00,59.04,59.06,58.93,58.93,847970.0,47.7858,47.802,47.6968,47.6968,847970.0
2017-12-05 12:50:00,58.94,58.99,58.8,58.81,393819.0,47.7049,47.7454,47.5916,47.5997,393819.0
2017-12-05 13:00:00,58.81,58.88,58.69,58.8,604069.0,47.5997,47.6563,47.5026,47.5916,604069.0
2017-12-05 13:10:00,58.81,58.86,58.65,58.7,384372.0,47.5997,47.6402,47.4702,47.5107,384372.0
2017-12-05 13:20:00,58.7,58.83,58.64,58.76,326821.0,47.5107,47.6159,47.4621,47.5592,326821.0
2017-12-05 13:30:00,58.76,58.76,58.63,58.68,289034.0,47.5592,47.5592,47.454,47.4945,289034.0
2017-12-05 13:40:00,58.68,58.69,58.55,58.6,258711.0,47.4945,47.5026,47.3892,47.4297,258711.0
2017-12-05 13:50:00,58.6,58.74,58.58,58.73,414074.0,47.4297,47.543,47.4135,47.5349,414074.0
2017-12-05 14:00:00,58.72,58.78,58.69,58.71,320568.0,47.5268,47.5754,47.5026,47.5187,320568.0
2017-12-05 14:10:00,58.71,58.73,58.63,58.63,375883.0,47.5187,47.5349,47.454,47.454,375883.0
2017-12-05 14:20:00,58.64,58.7,58.56,58.69,510198.0,47.4621,47.5107,47.3973,47.5026,510198.0
2017-12-05 14:30:00,58.69,58.71,58.35,58.38,548626.0,47.5026,47.5187,47.2274,47.2516,548626.0
2017-12-05 14:40:00,58.38,58.49,58.35,58.36,544548.0,47.2516,47.3407,47.2274,47.2355,544548.0
2017-12-05 14:50:00,58.36,58.47,58.36,58.44,497194.0,47.2355,47.3245,47.2355,47.3002,497194.0
2017-12-05 15:00:00,58.43,58.5,58.35,58.46,655594.0,47.2921,47.3488,47.2274,47.3164,655594.0
2017-12-05 15:10:00,58.46,58.48,58.32,58.37,805040.0,47.3164,47.3326,47.2031,47.2436,805040.0
2017-12-05 15:20:00,58.37,58.45,58.32,58.44,1020167.0,47.2436,47.3083,47.2031,47.3002,1020167.0
2017-12-05 15:30:00,58.44,58.58,58.42,58.48,1026968.0,47.3002,47.4135,47.284,47.3326,1026968.0
2017-12-05 15:40:00,58.47,58.55,58.39,58.4,1032912.0,47.3245,47.3892,47.2597,47.2678,1032912.0
2017-12-05 15:50:00,58.41,58.62,58.35,58.54,2115099.0,47.2759,47.4459,47.2274,47.3811,2115099.0
2017-12-06 09:30:00,58.56,59.1,58.37,58.52,1327284.0,47.3973,47.8344,47.2436,47.365,1327284.0
2017-12-06 09:40:00,58.53,58.56,58.41,58.5,539538.0,47.3731,47.3973,47.2759,47.3488,539538.0
2017-12-06 09:50:00,58.51,58.61,58.32,58.55,623336.0,47.3569,47.4378,47.2031,47.3892,623336.0
2017-12-06 10:00:00,58.56,58.64,58.52,58.53,473432.0,47.3973,47.4621,47.365,47.3731,473432.0
2017-12-06 10:10:00,58.52,58.54,58.32,58.43,435878.0,47.365,47.3811,47.2031,47.2921,435878.0
2017-12-06 10:20:00,58.43,58.47,58.36,58.47,305641.0,47.2921,47.3245,47.2355,47.3245,305641.0
2017-12-06 10:30:00,58.47,58.57,58.43,58.5,330973.0,47.3245,47.4054,47.2921,47.3488,330973.0
2017-12-06 10:40:00,58.49,58.68,58.46,58.57,322081.0,47.3407,47.4945,47.3164,47.4054,322081.0
2017-12-06 10:50:00,58.57,58.8,58.54,58.77,391226.0,47.4054,47.5916,47.3811,47.5673,391226.0
2017-12-06 11:00:00,58.77,58.78,58.63,58.64,294150.0,47.5673,47.5754,47.454,47.4621,294150.0
2017-12-06 11:10:00,58.64,58.65,58.5,58.54,309590.0,47.4621,47.4702,47.3488,47.3811,309590.0
2017-12-06 11:20:00,58.55,58.68,58.54,58.58,488426.0,47.3892,47.4945,47.3811,47.4135,488426.0
2017-12-06 11:30:00,58.58,58.71,58.54,58.69,447890.0,47.4135,47.5187,47.3811,47.5026,447890.0
2017-12-06 11:40:00,58.69,58.72,58.61,58.66,250432.0,47.5026,47.5268,47.4378,47.4783,250432.0
2017-12-06 11:50:00,58.66,58.71,58.12,58.48,1282152.0,47.4783,47.5187,47.0412,47.3326,1282152.0
2017-12-06 12:00:00,58.47,58.57,58.32,58.53,498037.0,47.3245,47.4054,47.2031,47.3731,498037.0
2017-12-06 12:10:00,58.52,58.64,58.48,58.49,422198.0,47.365,47.4621,47.3326,47.3407,422198.0
2017-12-06 12:20:00,58.49,58.65,58.46,58.6,288049.0,47.3407,47.4702,47.3164,47.4297,288049.0
2017-12-06 12:30:00,58.6,58.71,58.58,58.66,249337.0,47.4297,47.5187,47.4135,47.4783,249337.0
2017-12-06 12:40:00,58.65,58.74,58.65,58.73,204838.0,47.4702,47.543,47.4702,47.5349,204838.0
2017-12-06 12:50:00,58.72,58.79,58.7,58.78,266660.0,47.5268,47.5835,47.5107,47.5754,266660.0
2017-12-06 13:00:00,58.78,58.78,58.72,58.77,280024.0,47.5754,47.5754,47.5268,47.5673,280024.0
2017-12-06 13:10:00,58.76,58.77,58.73,58.75,254447.0,47.5592,47.5673,47.5349,47.5511,254447.0
2017-12-06 13:20:00,58.75,58.75,58.61,58.68,261671.0,47.5511,47.5511,47.4378,47.4945,261671.0
2017-12-06 13:30:00,58.67,58.75,58.63,58.7,280004.0,47.4864,47.5511,47.454,47.5107,280004.0
2017-12-06 13:40:00,58.71,58.75,58.68,58.71,245577.0,47.5187,47.5511,47.4945,47.5187,245577.0
2017-12-06 13:50:00,58.72,58.75,58.68,58.71,301966.0,47.5268,47.5511,47.4945,47.5187,301966.0
2017-12-06 14:00:00,58.71,58.77,58.69,58.72,308586.0,47.5187,47.5673,47.5026,47.5268,308586.0
2017-12-06 14:10:00,58.72,58.73,58.65,58.69,230878.0,47.5268,47.5349,47.4702,47.5026,230878.0
2017-12-06 14:20:00,58.69,58.77,58.66,58.7,446186.0,47.5026,47.5673,47.4783,47.5107,446186.0
2017-12-06 14:30:00,58.7,58.82,58.69,58.73,289331.0,47.5107,47.6078,47.5026,47.5349,289331.0
2017-12-06 14:40:00,58.73,58.82,58.72,58.77,292515.0,47.5349,47.6078,47.5268,47.5673,292515.0
2017-12-06 14:50:00,58.78,58.83,58.75,58.77,256916.0,47.5754,47.6159,47.5511,47.5673,256916.0
2017-12-06 15:00:00,58.77,58.91,58.74,58.89,331434.0,47.5673,47.6806,47.543,47.6644,331434.0
2017-12-06 15:10:00,58.9,58.94,58.81,58.83,572007.0,47.6725,47.7049,47.5997,47.6159,572007.0
2017-12-06 15:20:00,58.83,58.88,58.69,58.69,447053.0,47.6159,47.6563,47.5026,47.5026,447053.0
2017-12-06 15:30:00,58.69,58.78,58.55,58.6,671263.0,47.5026,47.5754,47.3892,47.4297,671263.0
2017-12-06 15:40:00,58.59,58.68,58.57,58.67,772697.0,47.4216,47.4945,47.4054,47.4864,772697.0
2017-12-06 15:50:00,58.66,58.68,58.56,58.58,2313349.0,47.4783,47.4945,47.3973,47.4135,2313349.0
2017-12-07 09:30:00,58.45,58.64,58.29,58.6,736556.0,47.3083,47.4621,47.1788,47.4297,736556.0
2017-12-07 09:40:00,58.59,59.07,58.56,58.88,913831.0,47.4216,47.8101,47.3973,47.6563,913831.0
2017-12-07 09:50:00,58.88,58.91,58.71,58.84,619025.0,47.6563,47.6806,47.5187,47.624,619025.0
2017-12-07 10:00:00,58.84,59.04,58.81,59.02,413754.0,47.624,47.7858,47.5997,47.7697,413754.0
2017-12-07 10:10:00,59.01,59.25,59.01,59.2,577586.0,47.7616,47.9558,47.7616,47.9153,577586.0
2017-12-07 10:20:00,59.21,59.32,59.15,59.26,546500.0,47.9234,48.0125,47.8749,47.9639,546500.0
2017-12-07 10:30:00,59.26,59.4,59.25,59.38,438613.0,47.9639,48.0772,47.9558,48.061,438613.0
2017-12-07 10:40:00,59.38,59.45,59.24,59.44,554381.0,48.061,48.1177,47.9477,48.1096,554381.0
2017-12-07 10:50:00,59.45,59.99,59.38,59.84,1621687.0,48.1177,48.5548,48.061,48.4333,1621687.0
2017-12-07 11:00:00,59.84,60.0,59.72,59.74,1385534.0,48.4333,48.5628,48.3362,48.3524,1385534.0
2017-12-07 11:10:00,59.75,59.77,59.54,59.71,662923.0,48.3605,48.3767,48.1905,48.3281,662923.0
2017-12-07 11:20:00,59.71,59.9,59.64,59.79,546239.0,48.3281,48.4819,48.2715,48.3929,546239.0
2017-12-07 11:30:00,59.8,59.96,59.78,59.93,607325.0,48.401,48.5305,48.3848,48.5062,607325.0
2017-12-07 11:40:00,59.92,59.93,59.68,59.74,688375.0,48.4981,48.5062,48.3038,48.3524,688375.0
2017-12-07 11:50:00,59.74,59.76,59.55,59.62,651345.0,48.3524,48.3686,48.1986,48.2553,651345.0
2017-12-07 12:00:00,59.62,59.71,59.58,59.7,485899.0,48.2553,48.3281,48.2229,48.32,485899.0
2017-12-07 12:10:00,59.7,59.85,59.69,59.79,724261.0,48.32,48.4414,48.3119,48.3929,724261.0
2017-12-07 12:20:00,59.8,59.8,59.66,59.72,410089.0,48.401,48.401,48.2877,48.3362,410089.0
2017-12-07 12:30:00,59.71,59.72,59.59,59.61,343561.0,48.3281,48.3362,48.231,48.2472,343561.0
2017-12-07 12:40:00,59.6,59.61,59.48,59.55,612867.0,48.2391,48.2472,48.142,48.1986,612867.0
2017-12-07 12:50:00,59.54,59.7,59.53,59.7,523014.0,48.1905,48.32,48.1824,48.32,523014.0
2017-12-07 13:00:00,59.7,59.77,59.63,59.64,425504.0,48.32,48.3767,48.2634,48.2715,425504.0
2017-12-07 13:10:00,59.65,59.75,59.64,59.67,296254.0,48.2796,48.3605,48.2715,48.2958,296254.0
2017-12-07 13:20:00,59.67,59.74,59.66,59.71,437996.0,48.2958,48.3524,48.2877,48.3281,437996.0
2017-12-07 13:30:00,59.7,59.72,59.62,59.63,335497.0,48.32,48.3362,48.2553,48.2634,335497.0
2017-12-07 13:40:00,59.64,59.66,59.6,59.62,448756.0,48.2715,48.2877,48.2391,48.2553,448756.0
2017-12-07 13:50:00,59.62,59.69,59.52,59.57,483896.0,48.2553,48.3119,48.1743,48.2148,483896.0
2017-12-07 14:00:00,59.56,59.6,59.52,59.59,369138.0,48.2067,48.2391,48.1743,48.231,369138.0
2017-12-07 14:10:00,59.58,59.61,59.54,59.58,358955.0,48.2229,48.2472,48.1905,48.2229,358955.0
2017-12-07 14:20:00,59.58,59.58,59.47,59.51,416510.0,48.2229,48.2229,48.1339,48.1662,416510.0
2017-12-07 14:30:00,59.51,59.51,59.4,59.41,573227.0,48.1662,48.1662,48.0772,48.0853,573227.0
2017-12-07 14:40:00,59.41,59.41,59.29,59.35,647225.0,48.0853,48.0853,47.9882,48.0367,647225.0
2017-12-07 14:50:00,59.34,59.38,59.25,59.3,477683.0,48.0287,48.061,47.9558,47.9963,477683.0
2017-12-07 15:00:00,59.3,59.35,59.25,59.28,561178.0,47.9963,48.0367,47.9558,47.9801,561178.0
2017-12-07 15:10:00,59.28,59.31,59.22,59.23,594898.0,47.9801,48.0044,47.9315,47.9396,594898.0
2017-12-07 15:20:00,59.23,59.3,59.19,59.26,694287.0,47.9396,47.9963,47.9072,47.9639,694287.0
2017-12-07 15:30:00,59.25,59.26,59.09,59.19,1040089.0,47.9558,47.9639,47.8263,47.9072,1040089.0
2017-12-07 15:40:00,59.19,59.28,59.13,59.15,1093192.0,47.9072,47.9801,47.8587,47.8749,1093192.0
2017-12-07 15:50:00,59.14,59.36,59.12,59.36,2103824.0,47.8668,48.0448,47.8506,48.0448,2103824.0
2017-12-08 09:30:00,59.71,59.92,59.56,59.67,1378974.0,48.3281,48.4981,48.2067,48.2958,1378974.0
2017-12-08 09:40:00,59.66,59.7,59.46,59.49,890717.0,48.2877,48.32,48.1258,48.1501,890717.0
2017-12-08 09:50:00,59.49,59.67,59.46,59.6,427401.0,48.1501,48.2958,48.1258,48.2391,427401.0
2017-12-08 10:00:00,59.6,59.62,59.51,59.6,392066.0,48.2391,48.2553,48.1662,48.2391,392066.0
2017-12-08 10:10:00,59.61,59.76,59.48,59.58,1556013.0,48.2472,48.3686,48.142,48.2229,1556013.0
2017-12-08 10:20:00,59.57,59.73,59.38,59.7,1384485.0,48.2148,48.3443,48.061,48.32,1384485.0
2017-12-08 10:30:00,59.7,59.87,59.69,59.83,558330.0,48.32,48.4576,48.3119,48.4253,558330.0
2017-12-08 10:40:00,59.82,59.86,59.71,59.78,327982.0,48.4172,48.4495,48.3281,48.3848,327982.0
2017-12-08 10:50:00,59.78,59.84,59.7,59.77,315889.0,48.3848,48.4333,48.32,48.3767,315889.0
2017-12-08 11:00:00,59.77,59.85,59.7,59.75,325582.0,48.3767,48.4414,48.32,48.3605,325582.0
2017-12-08 11:10:00,59.75,59.76,59.62,59.62,357844.0,48.3605,48.3686,48.2553,48.2553,357844.0
2017-12-08 11:20:00,59.62,59.66,59.58,59.6,451005.0,48.2553,48.2877,48.2229,48.2391,451005.0
2017-12-08 11:30:00,59.61,59.62,59.46,59.51,723548.0,48.2472,48.2553,48.1258,48.1662,723548.0
2017-12-08 11:40:00,59.52,59.57,59.41,59.5,341611.0,48.1743,48.2148,48.0853,48.1582,341611.0
2017-12-08 11:50:00,59.5,59.52,59.43,59.44,412353.0,48.1582,48.1743,48.1015,48.1096,412353.0
2017-12-08 12:00:00,59.45,59.48,59.39,59.48,346746.0,48.1177,48.142,48.0691,48.142,346746.0
2017-12-08 12:10:00,59.47,59.55,59.44,59.48,259477.0,48.1339,48.1986,48.1096,48.142,259477.0
2017-12-08 12:20:00,59.48,59.48,59.41,59.42,148610.0,48.142,48.142,48.0853,48.0934,148610.0
2017-12-08 12:30:00,59.43,59.5,59.38,59.44,200056.0,48.1015,48.1582,48.061,48.1096,200056.0
2017-12-08 12:40:00,59.44,59.46,59.4,59.42,437294.0,48.1096,48.1258,48.0772,48.0934,437294.0
2017-12-08 12:50:00,59.41,59.44,59.36,59.4,280083.0,48.0853,48.1096,48.0448,48.0772,280083.0
2017-12-08 13:00:00,59.39,59.41,59.32,59.35,292407.0,48.0691,48.0853,48.0125,48.0367,292407.0
2017-12-08 13:10:00,59.35,59.4,59.28,59.38,629759.0,48.0367,48.0772,47.9801,48.061,629759.0
2017-12-08 13:20:00,59.38,59.47,59.35,59.39,452263.0,48.061,48.1339,48.0367,48.0691,452263.0
2017-12-08 13:30:00,59.4,59.44,59.36,59.41,282314.0,48.0772,48.1096,48.0448,48.0853,282314.0
2017-12-08 13:40:00,59.41,59.41,59.33,59.38,248155.0,48.0853,48.0853,48.0206,48.061,248155.0
2017-12-08 13:50:00,59.38,59.41,59.37,59.41,171989.0,48.061,48.0853,48.0529,48.0853,171989.0
2017-12-08 14:00:00,59.41,59.43,59.33,59.35,312906.0,48.0853,48.1015,48.0206,48.0367,312906.0
2017-12-08 14:10:00,59.34,59.35,59.21,59.25,307187.0,48.0287,48.0367,47.9234,47.9558,307187.0
2017-12-08 14:20:00,59.25,59.28,59.21,59.22,253264.0,47.9558,47.9801,47.9234,47.9315,253264.0
2017-12-08 14:30:00,59.23,59.27,59.16,59.22,350091.0,47.9396,47.972,47.883,47.9315,350091.0
2017-12-08 14:40:00,59.22,59.26,59.16,59.18,314908.0,47.9315,47.9639,47.883,47.8992,314908.0
2017-12-08 14:50:00,59.17,59.28,59.14,59.27,263410.0,47.8911,47.9801,47.8668,47.972,263410.0
2017-12-08 15:00:00,59.27,59.31,59.24,59.25,322079.0,47.972,48.0044,47.9477,47.9558,322079.0
2017-12-08 15:10:00,59.26,59.27,59.18,59.21,248368.0,47.9639,47.972,47.8992,47.9234,248368.0
2017-12-08 15:20:00,59.21,59.26,59.17,59.23,301023.0,47.9234,47.9639,47.8911,47.9396,301023.0
2017-12-08 15:30:00,59.23,59.32,59.23,59.25,406942.0,47.9396,48.0125,47.9396,47.9558,406942.0
2017-12-08 15:40:00,59.25,59.27,59.22,59.25,566221.0,47.9558,47.972,47.9315,47.9558,566221.0
2017-12-08 15:50:00,59.25,59.31,59.23,59.31,1214689.0,47.9558,48.0044,47.9396,48.0044,1214689.0
2017-12-11 09:30:00,59.27,59.3,58.91,58.92,842966.0,47.972,47.9963,47.6806,47.6887,842966.0
2017-12-11 09:40:00,58.92,59.18,58.89,59.17,588718.0,47.6887,47.8992,47.6644,47.8911,588718.0
2017-12-11 09:50:00,59.17,59.3,59.09,59.28,370486.0,47.8911,47.9963,47.8263,47.9801,370486.0
2017-12-11 10:00:00,59.28,59.29,59.1,59.18,272723.0,47.9801,47.9882,47.8344,47.8992,272723.0
2017-12-11 10:10:00,59.17,59.19,58.97,59.01,274878.0,47.8911,47.9072,47.7292,47.7616,274878.0
2017-12-11 10:20:00,59.0,59.08,58.9,58.98,321151.0,47.7535,47.8182,47.6725,47.7373,321151.0
2017-12-11 10:30:00,58.99,59.02,58.87,59.01,270590.0,47.7454,47.7697,47.6482,47.7616,270590.0
2017-12-11 10:40:00,59.01,59.07,59.0,59.04,203917.0,47.7616,47.8101,47.7535,47.7858,203917.0
2017-12-11 10:50:00,59.05,59.13,58.95,58.95,321472.0,47.7939,47.8587,47.713,47.713,321472.0
2017-12-11 11:00:00,58.96,58.98,58.84,58.85,364648.0,47.7211,47.7373,47.624,47.6321,364648.0
2017-12-11 11:10:00,58.85,58.88,58.74,58.8,559980.0,47.6321,47.6563,47.543,47.5916,559980.0
2017-12-11 11:20:00,58.8,58.91,58.74,58.87,322151.0,47.5916,47.6806,47.543,47.6482,322151.0
2017-12-11 11:30:00,58.87,58.87,58.76,58.8,207754.0,47.6482,47.6482,47.5592,47.5916,207754.0
2017-12-11 11:40:00,58.79,58.82,58.62,58.65,217243.0,47.5835,47.6078,47.4459,47.4702,217243.0
2017-12-11 11:50:00,58.64,58.75,58.64,58.69,321940.0,47.4621,47.5511,47.4621,47.5026,321940.0
2017-12-11 12:00:00,58.69,58.71,58.66,58.68,193940.0,47.5026,47.5187,47.4783,47.4945,193940.0
2017-12-11 12:10:00,58.68,58.77,58.67,58.75,186002.0,47.4945,47.5673,47.4864,47.5511,186002.0
2017-12-11 12:20:00,58.76,58.79,58.71,58.77,186541.0,47.5592,47.5835,47.5187,47.5673,186541.0
2017-12-11 12:30:00,58.76,58.8,58.74,58.79,165512.0,47.5592,47.5916,47.543,47.5835,165512.0
2017-12-11 12:40:00,58.8,58.83,58.78,58.79,203555.0,47.5916,47.6159,47.5754,47.5835,203555.0
2017-12-11 12:50:00,58.79,58.83,58.75,58.8,236972.0,47.5835,47.6159,47.5511,47.5916,236972.0
2017-12-11 13:00:00,58.8,58.92,58.78,58.89,205400.0,47.5916,47.6887,47.5754,47.6644,205400.0
2017-12-11 13:10:00,58.89,58.96,58.84,58.96,198943.0,47.6644,47.7211,47.624,47.7211,198943.0
2017-12-11 13:20:00,58.95,58.98,58.91,58.92,83884.0,47.713,47.7373,47.6806,47.6887,83884.0
2017-12-11 13:30:00,58.92,59.0,58.9,58.97,142193.0,47.6887,47.7535,47.6725,47.7292,142193.0
2017-12-11 13:40:00,58.98,59.01,58.94,58.98,157774.0,47.7373,47.7616,47.7049,47.7373,157774.0
2017-12-11 13:50:00,58.97,58.98,58.91,58.93,178220.0,47.7292,47.7373,47.6806,47.6968,178220.0
2017-12-11 14:00:00,58.94,58.95,58.87,58.94,173525.0,47.7049,47.713,47.6482,47.7049,173525.0
2017-12-11 14:10:00,58.94,58.98,58.91,58.97,121365.0,47.7049,47.7373,47.6806,47.7292,121365.0
2017-12-11 14:20:00,58.97,58.99,58.93,58.97,156429.0,47.7292,47.7454,47.6968,47.7292,156429.0
2017-12-11 14:30:00,58.97,58.99,58.91,58.92,172093.0,47.7292,47.7454,47.6806,47.6887,172093.0
2017-12-11 14:40:00,58.92,58.95,58.91,58.95,137921.0,47.6887,47.713,47.6806,47.713,137921.0
2017-12-11 14:50:00,58.95,58.97,58.91,58.92,150695.0,47.713,47.7292,47.6806,47.6887,150695.0
2017-12-11 15:00:00,58.92,58.98,58.91,58.96,169358.0,47.6887,47.7373,47.6806,47.7211,169358.0
2017-12-11 15:10:00,58.96,58.96,58.91,58.92,329187.0,47.7211,47.7211,47.6806,47.6887,329187.0
2017-12-11 15:20:00,58.92,58.92,58.82,58.83,259120.0,47.6887,47.6887,47.6078,47.6159,259120.0
2017-12-11 15:30:00,58.83,58.85,58.71,58.73,356907.0,47.6159,47.6321,47.5187,47.5349,356907.0
2017-12-11 15:40:00,58.73,58.83,58.72,58.81,525980.0,47.5349,47.6159,47.5268,47.5997,525980.0
2017-12-11 15:50:00,58.81,58.9,58.79,58.87,967992.0,47.5997,47.6725,47.5835,47.6482,967992.0
2017-12-12 09:30:00,58.71,59.03,58.71,58.95,680765.0,47.5187,47.7777,47.5187,47.713,680765.0
2017-12-12 09:40:00,58.95,59.12,58.95,59.0,612521.0,47.713,47.8506,47.713,47.7535,612521.0
2017-12-12 09:50:00,59.0,59.26,58.99,59.17,446864.0,47.7535,47.9639,47.7454,47.8911,446864.0
2017-12-12 10:00:00,59.16,59.17,58.96,59.0,282985.0,47.883,47.8911,47.7211,47.7535,282985.0
2017-12-12 10:10:00,59.0,59.21,58.99,59.21,238960.0,47.7535,47.9234,47.7454,47.9234,238960.0
2017-12-12 10:20:00,59.21,59.26,59.1,59.14,216322.0,47.9234,47.9639,47.8344,47.8668,216322.0
2017-12-12 10:30:00,59.14,59.29,59.09,59.29,264430.0,47.8668,47.9882,47.8263,47.9882,264430.0
2017-12-12 10:40:00,59.29,59.38,59.25,59.36,292002.0,47.9882,48.061,47.9558,48.0448,292002.0
2017-12-12 10:50:00,59.35,59.45,59.32,59.38,267314.0,48.0367,48.1177,48.0125,48.061,267314.0
2017-12-12 11:00:00,59.38,59.43,59.31,59.42,223804.0,48.061,48.1015,48.0044,48.0934,223804.0
2017-12-12 11:10:00,59.42,59.57,59.39,59.54,286588.0,48.0934,48.2148,48.0691,48.1905,286588.0
2017-12-12 11:20:00,59.54,59.71,59.51,59.64,313712.0,48.1905,48.3281,48.1662,48.2715,313712.0
2017-12-12 11:30:00,59.65,59.82,59.64,59.71,379286.0,48.2796,48.4172,48.2715,48.3281,379286.0
2017-12-12 11:40:00,59.71,59.87,59.7,59.82,271356.0,48.3281,48.4576,48.32,48.4172,271356.0
2017-12-12 11:50:00,59.82,59.83,59.76,59.8,245665.0,48.4172,48.4253,48.3686,48.401,245665.0
2017-12-12 12:00:00,59.79,59.97,59.79,59.96,322667.0,48.3929,48.5386,48.3929,48.5305,322667.0
2017-12-12 12:10:00,59.96,60.1,59.94,60.04,1370599.0,48.5305,48.6438,48.5143,48.5952,1370599.0
2017-12-12 12:20:00,60.04,60.06,59.87,59.89,548550.0,48.5952,48.6114,48.4576,48.4738,548550.0
2017-12-12 12:30:00,59.89,59.97,59.86,59.97,566392.0,48.4738,48.5386,48.4495,48.5386,566392.0
2017-12-12 12:40:00,59.97,59.98,59.89,59.89,195439.0,48.5386,48.5467,48.4738,48.4738,195439.0
2017-12-12 12:50:00,59.89,59.97,59.88,59.97,344733.0,48.4738,48.5386,48.4657,48.5386,344733.0
2017-12-12 13:00:00,59.97,60.02,59.93,60.0,453825.0,48.5386,48.579,48.5062,48.5628,453825.0
2017-12-12 13:10:00,60.0,60.01,59.94,59.97,352797.0,48.5628,48.5709,48.5143,48.5386,352797.0
2017-12-12 13:20:00,59.98,60.0,59.95,60.0,259610.0,48.5467,48.5628,48.5224,48.5628,259610.0
2017-12-12 13:30:00,60.0,60.08,59.97,60.07,477642.0,48.5628,48.6276,48.5386,48.6195,477642.0
2017-12-12 13:40:00,60.07,60.09,59.99,60.02,523537.0,48.6195,48.6357,48.5548,48.579,523537.0
2017-12-12 13:50:00,60.01,60.06,60.01,60.03,193397.0,48.5709,48.6114,48.5709,48.5871,193397.0
2017-12-12 14:00:00,60.03,60.15,59.99,60.15,491903.0,48.5871,48.6843,48.5548,48.6843,491903.0
2017-12-12 14:10:00,60.14,60.25,60.11,60.22,306000.0,48.6762,48.7652,48.6519,48.7409,306000.0
2017-12-12 14:20:00,60.22,60.3,60.19,60.29,336974.0,48.7409,48.8057,48.7166,48.7976,336974.0
2017-12-12 14:30:00,60.29,60.33,60.26,60.28,394986.0,48.7976,48.8299,48.7733,48.7895,394986.0
2017-12-12 14:40:00,60.27,60.33,60.2,60.26,567068.0,48.7814,48.8299,48.7247,48.7733,567068.0
2017-12-12 14:50:00,60.26,60.3,60.25,60.28,237013.0,48.7733,48.8057,48.7652,48.7895,237013.0
2017-12-12 15:00:00,60.28,60.29,60.12,60.13,348738.0,48.7895,48.7976,48.66,48.6681,348738.0
2017-12-12 15:10:00,60.12,60.25,60.12,60.25,451345.0,48.66,48.7652,48.66,48.7652,451345.0
2017-12-12 15:20:00,60.25,60.4,60.24,60.4,483717.0,48.7652,48.8866,48.7571,48.8866,483717.0
2017-12-12 15:30:00,60.4,60.41,60.26,60.27,744975.0,48.8866,48.8947,48.7733,48.7814,744975.0
2017-12-12 15:40:00,60.27,60.56,60.15,60.42,1569324.0,48.7814,49.0161,48.6843,48.9028,1569324.0
2017-12-12 15:50:00,60.41,60.45,60.28,60.35,2070442.0,48.8947,48.9271,48.7895,48.8461,2070442.0
2017-12-13 09:30:00,60.31,60.31,59.98,60.09,771179.0,48.8138,48.8138,48.5467,48.6357,771179.0
2017-12-13 09:40:00,60.08,60.19,59.98,60.09,770482.0,48.6276,48.7166,48.5467,48.6357,770482.0
2017-12-13 09:50:00,60.1,60.3,60.08,60.24,366023.0,48.6438,48.8057,48.6276,48.7571,366023.0
2017-12-13 10:00:00,60.25,60.28,60.16,60.18,370181.0,48.7652,48.7895,48.6923,48.7085,370181.0
2017-12-13 10:10:00,60.18,60.33,60.16,60.24,308739.0,48.7085,48.8299,48.6923,48.7571,308739.0
2017-12-13 10:20:00,60.25,60.25,60.15,60.18,299640.0,48.7652,48.7652,48.6843,48.7085,299640.0
2017-12-13 10:30:00,60.18,60.27,60.08,60.21,472242.0,48.7085,48.7814,48.6276,48.7328,472242.0
2017-12-13 10:40:00,60.2,60.2,60.08,60.11,315561.0,48.7247,48.7247,48.6276,48.6519,315561.0
2017-12-13 10:50:00,60.11,60.23,60.09,60.18,258976.0,48.6519,48.749,48.6357,48.7085,258976.0
2017-12-13 11:00:00,60.18,60.23,60.14,60.2,217333.0,48.7085,48.749,48.6762,48.7247,217333.0
2017-12-13 11:10:00,60.2,60.23,60.16,60.17,250578.0,48.7247,48.749,48.6923,48.7004,250578.0
2017-12-13 11:20:00,60.17,60.24,60.13,60.2,237563.0,48.7004,48.7571,48.6681,48.7247,237563.0
2017-12-13 11:30:00,60.2,60.23,60.17,60.18,153003.0,48.7247,48.749,48.7004,48.7085,153003.0
2017-12-13 11:40:00,60.17,60.31,60.14,60.3,181337.0,48.7004,48.8138,48.6762,48.8057,181337.0
2017-12-13 11:50:00,60.3,60.43,60.25,60.36,291535.0,48.8057,48.9109,48.7652,48.8542,291535.0
2017-12-13 12:00:00,60.35,60.37,60.23,60.29,251003.0,48.8461,48.8623,48.749,48.7976,251003.0
2017-12-13 12:10:00,60.28,60.36,60.27,60.33,183347.0,48.7895,48.8542,48.7814,48.8299,183347.0
2017-12-13 12:20:00,60.33,60.38,60.25,60.27,159902.0,48.8299,48.8704,48.7652,48.7814,159902.0
2017-12-13 12:30:00,60.28,60.3,60.18,60.2,209183.0,48.7895,48.8057,48.7085,48.7247,209183.0
2017-12-13 12:40:00,60.2,60.3,60.19,60.26,223302.0,48.7247,48.8057,48.7166,48.7733,223302.0
2017-12-13 12:50:00,60.26,60.28,60.19,60.22,149465.0,48.7733,48.7895,48.7166,48.7409,149465.0
2017-12-13 13:00:00,60.22,60.24,60.18,60.22,158992.0,48.7409,48.7571,48.7085,48.7409,158992.0
2017-12-13 13:10:00,60.23,60.25,60.17,60.23,105146.0,48.749,48.7652,48.7004,48.749,105146.0
2017-12-13 13:20:00,60.23,60.26,60.2,60.26,143209.0,48.749,48.7733,48.7247,48.7733,143209.0
2017-12-13 13:30:00,60.26,60.28,60.15,60.21,198405.0,48.7733,48.7895,48.6843,48.7328,198405.0
2017-12-13 13:40:00,60.21,60.3,60.2,60.26,133428.0,48.7328,48.8057,48.7247,48.7733,133428.0
2017-12-13 13:50:00,60.25,60.36,60.24,60.35,160601.0,48.7652,48.8542,48.7571,48.8461,160601.0
2017-12-13 14:00:00,60.35,60.5,60.08,60.26,382313.0,48.8461,48.9675,48.6276,48.7733,382313.0
2017-12-13 14:10:00,60.26,60.29,60.0,60.13,425855.0,48.7733,48.7976,48.5628,48.6681,425855.0
2017-12-13 14:20:00,60.12,60.13,59.95,60.01,503810.0,48.66,48.6681,48.5224,48.5709,503810.0
2017-12-13 14:30:00,60.01,60.19,59.99,60.15,286504.0,48.5709,48.7166,48.5548,48.6843,286504.0
2017-12-13 14:40:00,60.15,60.15,60.03,60.06,257050.0,48.6843,48.6843,48.5871,48.6114,257050.0
2017-12-13 14:50:00,60.05,60.11,59.98,60.0,610113.0,48.6033,48.6519,48.5467,48.5628,610113.0
2017-12-13 15:00:00,60.01,60.04,59.99,59.99,374694.0,48.5709,48.5952,48.5548,48.5548,374694.0
2017-12-13 15:10:00,59.99,60.07,59.99,60.01,270626.0,48.5548,48.6195,48.5548,48.5709,270626.0
2017-12-13 15:20:00,60.01,60.07,59.79,59.82,432975.0,48.5709,48.6195,48.3929,48.4172,432975.0
2017-12-13 15:30:00,59.82,59.92,59.81,59.82,325157.0,48.4172,48.4981,48.4091,48.4172,325157.0
2017-12-13 15:40:00,59.82,59.82,59.65,59.65,531159.0,48.4172,48.4172,48.2796,48.2796,531159.0
2017-12-13 15:50:00,59.65,59.65,59.38,59.42,2123989.0,48.2796,48.2796,48.061,48.0934,2123989.0
2017-12-14 09:30:00,59.55,59.88,59.45,59.7,683435.0,48.1986,48.4657,48.1177,48.32,683435.0
2017-12-14 09:40:00,59.7,59.72,59.51,59.57,327883.0,48.32,48.3362,48.1662,48.2148,327883.0
2017-12-14 09:50:00,59.58,59.76,59.58,59.73,313939.0,48.2229,48.3686,48.2229,48.3443,313939.0
2017-12-14 10:00:00,59.72,59.87,59.65,59.86,204959.0,48.3362,48.4576,48.2796,48.4495,204959.0
2017-12-14 10:10:00,59.86,59.99,59.83,59.92,346473.0,48.4495,48.5548,48.4253,48.4981,346473.0
2017-12-14 10:20:00,59.92,59.93,59.66,59.72,258187.0,48.4981,48.5062,48.2877,48.3362,258187.0
2017-12-14 10:30:00,59.73,59.81,59.7,59.78,186073.0,48.3443,48.4091,48.32,48.3848,186073.0
2017-12-14 10:40:00,59.78,59.84,59.75,59.84,300905.0,48.3848,48.4333,48.3605,48.4333,300905.0
2017-12-14 10:50:00,59.83,59.84,59.74,59.76,364527.0,48.4253,48.4333,48.3524,48.3686,364527.0
2017-12-14 11:00:00,59.76,59.76,59.56,59.65,190811.0,48.3686,48.3686,48.2067,48.2796,190811.0
2017-12-14 11:10:00,59.65,59.67,59.48,59.48,250283.0,48.2796,48.2958,48.142,48.142,250283.0
2017-12-14 11:20:00,59.49,59.61,59.44,59.59,223153.0,48.1501,48.2472,48.1096,48.231,223153.0
2017-12-14 11:30:00,59.6,59.62,59.5,59.52,210651.0,48.2391,48.2553,48.1582,48.1743,210651.0
2017-12-14 11:40:00,59.52,59.61,59.5,59.53,244700.0,48.1743,48.2472,48.1582,48.1824,244700.0
2017-12-14 11:50:00,59.54,59.62,59.51,59.59,197937.0,48.1905,48.2553,48.1662,48.231,197937.0
2017-12-14 12:00:00,59.58,59.59,59.5,59.55,134921.0,48.2229,48.231,48.1582,48.1986,134921.0
2017-12-14 12:10:00,59.54,59.55,59.46,59.47,166203.0,48.1905,48.1986,48.1258,48.1339,166203.0
2017-12-14 12:20:00,59.48,59.49,59.42,59.42,132818.0,48.142,48.1501,48.0934,48.0934,132818.0
2017-12-14 12:30:00,59.41,59.48,59.4,59.47,440065.0,48.0853,48.142,48.0772,48.1339,440065.0
2017-12-14 12:40:00,59.47,59.58,59.46,59.53,153349.0,48.1339,48.2229,48.1258,48.1824,153349.0
2017-12-14 12:50:00,59.54,59.64,59.51,59.63,407545.0,48.1905,48.2715,48.1662,48.2634,407545.0
2017-12-14 13:00:00,59.62,59.63,59.58,59.6,163197.0,48.2553,48.2634,48.2229,48.2391,163197.0
2017-12-14 13:10:00,59.59,59.65,59.57,59.6,194385.0,48.231,48.2796,48.2148,48.2391,194385.0
2017-12-14 13:20:00,59.59,59.67,59.59,59.67,312438.0,48.231,48.2958,48.231,48.2958,312438.0
2017-12-14 13:30:00,59.67,59.69,59.63,59.67,201704.0,48.2958,48.3119,48.2634,48.2958,201704.0
2017-12-14 13:40:00,59.67,59.75,59.65,59.68,233171.0,48.2958,48.3605,48.2796,48.3038,233171.0
2017-12-14 13:50:00,59.68,59.7,59.64,59.64,268692.0,48.3038,48.32,48.2715,48.2715,268692.0
2017-12-14 14:00:00,59.65,59.71,59.62,59.67,296560.0,48.2796,48.3281,48.2553,48.2958,296560.0
2017-12-14 14:10:00,59.67,59.68,59.54,59.56,283207.0,48.2958,48.3038,48.1905,48.2067,283207.0
2017-12-14 14:20:00,59.57,59.59,59.35,59.36,472705.0,48.2148,48.231,48.0367,48.0448,472705.0
2017-12-14 14:30:00,59.37,59.48,59.34,59.4,268447.0,48.0529,48.142,48.0287,48.0772,268447.0
2017-12-14 14:40:00,59.41,59.42,59.33,59.41,203180.0,48.0853,48.0934,48.0206,48.0853,203180.0
2017-12-14 14:50:00,59.41,59.5,59.4,59.46,167504.0,48.0853,48.1582,48.0772,48.1258,167504.0
2017-12-14 15:00:00,59.46,59.5,59.41,59.48,203583.0,48.1258,48.1582,48.0853,48.142,203583.0
2017-12-14 15:10:00,59.48,59.53,59.38,59.38,203433.0,48.142,48.1824,48.061,48.061,203433.0
2017-12-14 15:20:00,59.39,59.4,59.29,59.35,335661.0,48.0691,48.0772,47.9882,48.0367,335661.0
2017-12-14 15:30:00,59.35,59.56,59.35,59.51,330576.0,48.0367,48.2067,48.0367,48.1662,330576.0
2017-12-14 15:40:00,59.51,59.55,59.38,59.38,441004.0,48.1662,48.1986,48.061,48.061,441004.0
2017-12-14 15:50:00,59.38,59.39,59.21,59.23,1530517.0,48.061,48.0691,47.9234,47.9396,1530517.0
2017-12-15 09:30:00,59.45,59.67,59.35,59.53,5369267.0,48.1177,48.2958,48.0367,48.1824,5369267.0
2017-12-15 09:40:00,59.53,59.6,59.4,59.49,385328.0,48.1824,48.2391,48.0772,48.1501,385328.0
2017-12-15 09:50:00,59.48,59.6,59.47,59.59,275007.0,48.142,48.2391,48.1339,48.231,275007.0
2017-12-15 10:00:00,59.58,59.89,59.58,59.82,477144.0,48.2229,48.4738,48.2229,48.4172,477144.0
2017-12-15 10:10:00,59.82,59.9,59.72,59.8,654330.0,48.4172,48.4819,48.3362,48.401,654330.0
2017-12-15 10:20:00,59.8,59.87,59.74,59.87,684266.0,48.401,48.4576,48.3524,48.4576,684266.0
2017-12-15 10:30:00,59.86,59.86,59.55,59.57,474962.0,48.4495,48.4495,48.1986,48.2148,474962.0
2017-12-15 10:40:00,59.58,59.71,59.55,59.59,429366.0,48.2229,48.3281,48.1986,48.231,429366.0
2017-12-15 10:50:00,59.59,59.61,59.47,59.48,433873.0,48.231,48.2472,48.1339,48.142,433873.0
2017-12-15 11:00:00,59.48,59.58,59.39,59.51,566513.0,48.142,48.2229,48.0691,48.1662,566513.0
2017-12-15 11:10:00,59.51,59.8,59.5,59.79,363138.0,48.1662,48.401,48.1582,48.3929,363138.0
2017-12-15 11:20:00,59.79,59.86,59.72,59.85,417088.0,48.3929,48.4495,48.3362,48.4414,417088.0
2017-12-15 11:30:00,59.85,60.06,59.84,60.01,501575.0,48.4414,48.6114,48.4333,48.5709,501575.0
2017-12-15 11:40:00,60.01,60.04,59.89,59.92,272112.0,48.5709,48.5952,48.4738,48.4981,272112.0
2017-12-15 11:50:00,59.92,59.98,59.9,59.91,140439.0,48.4981,48.5467,48.4819,48.49,140439.0
2017-12-15 12:00:00,59.92,59.94,59.85,59.9,223637.0,48.4981,48.5143,48.4414,48.4819,223637.0
2017-12-15 12:10:00,59.91,59.93,59.84,59.9,229550.0,48.49,48.5062,48.4333,48.4819,229550.0
2017-12-15 12:20:00,59.9,59.99,59.88,59.98,198686.0,48.4819,48.5548,48.4657,48.5467,198686.0
2017-12-15 12:30:00,59.99,60.12,59.98,60.12,182799.0,48.5548,48.66,48.5467,48.66,182799.0
2017-12-15 12:40:00,60.11,60.24,60.11,60.24,214029.0,48.6519,48.7571,48.6519,48.7571,214029.0
2017-12-15 12:50:00,60.24,60.28,60.14,60.21,298750.0,48.7571,48.7895,48.6762,48.7328,298750.0
2017-12-15 13:00:00,60.2,60.28,60.2,60.25,291510.0,48.7247,48.7895,48.7247,48.7652,291510.0
2017-12-15 13:10:00,60.26,60.3,60.2,60.3,311226.0,48.7733,48.8057,48.7247,48.8057,311226.0
2017-12-15 13:20:00,60.3,60.45,60.29,60.4,445113.0,48.8057,48.9271,48.7976,48.8866,445113.0
2017-12-15 13:30:00,60.4,60.41,60.32,60.37,307508.0,48.8866,48.8947,48.8218,48.8623,307508.0
2017-12-15 13:40:00,60.38,60.45,60.37,60.45,297181.0,48.8704,48.9271,48.8623,48.9271,297181.0
2017-12-15 13:50:00,60.44,60.63,60.44,60.61,401424.0,48.919,49.0728,48.919,49.0566,401424.0
2017-12-15 14:00:00,60.61,60.65,60.51,60.58,460808.0,49.0566,49.0889,48.9756,49.0323,460808.0
2017-12-15 14:10:00,60.58,60.61,60.49,60.55,298470.0,49.0323,49.0566,48.9594,49.008,298470.0
2017-12-15 14:20:00,60.55,60.57,60.29,60.3,635303.0,49.008,49.0242,48.7976,48.8057,635303.0
2017-12-15 14:30:00,60.31,60.38,60.23,60.27,423537.0,48.8138,48.8704,48.749,48.7814,423537.0
2017-12-15 14:40:00,60.27,60.27,60.07,60.16,450621.0,48.7814,48.7814,48.6195,48.6923,450621.0
2017-12-15 14:50:00,60.16,60.18,60.03,60.11,416357.0,48.6923,48.7085,48.5871,48.6519,416357.0
2017-12-15 15:00:00,60.11,60.12,60.07,60.1,421075.0,48.6519,48.66,48.6195,48.6438,421075.0
2017-12-15 15:10:00,60.1,60.11,60.01,60.09,487774.0,48.6438,48.6519,48.5709,48.6357,487774.0
2017-12-15 15:20:00,60.1,60.1,60.01,60.02,390660.0,48.6438,48.6438,48.5709,48.579,390660.0
2017-12-15 15:30:00,60.02,60.16,60.01,60.05,661950.0,48.579,48.6923,48.5709,48.6033,661950.0
2017-12-15 15:40:00,60.05,60.07,59.83,59.86,1091667.0,48.6033,48.6195,48.4253,48.4495,1091667.0
2017-12-15 15:50:00,59.86,59.93,59.78,59.87,2383417.0,48.4495,48.5062,48.3848,48.4576,2383417.0
2017-12-18 09:30:00,60.44,61.11,60.37,61.08,1382571.0,48.919,49.4613,48.8623,49.437,1382571.0
2017-12-18 09:40:00,61.09,61.09,60.88,61.0,521814.0,49.4451,49.4451,49.2751,49.3722,521814.0
2017-12-18 09:50:00,61.0,61.13,60.96,61.05,624129.0,49.3722,49.4774,49.3399,49.4127,624129.0
2017-12-18 10:00:00,61.05,61.09,60.96,60.96,455418.0,49.4127,49.4451,49.3399,49.3399,455418.0
2017-12-18 10:10:00,60.95,60.96,60.84,60.91,469191.0,49.3318,49.3399,49.2427,49.2994,469191.0
2017-12-18 10:20:00,60.91,60.92,60.68,60.7,256201.0,49.2994,49.3075,49.1132,49.1294,256201.0
2017-12-18 10:30:00,60.7,60.82,60.62,60.79,377121.0,49.1294,49.2265,49.0647,49.2023,377121.0
2017-12-18 10:40:00,60.78,60.89,60.76,60.79,217334.0,49.1942,49.2832,49.178,49.2023,217334.0
2017-12-18 10:50:00,60.79,60.79,60.71,60.71,201692.0,49.2023,49.2023,49.1375,49.1375,201692.0
2017-12-18 11:00:00,60.71,60.75,60.68,60.73,222132.0,49.1375,49.1699,49.1132,49.1537,222132.0
2017-12-18 11:10:00,60.72,60.76,60.69,60.73,235876.0,49.1456,49.178,49.1213,49.1537,235876.0
2017-12-18 11:20:00,60.73,60.76,60.69,60.72,236604.0,49.1537,49.178,49.1213,49.1456,236604.0
2017-12-18 11:30:00,60.71,60.79,60.69,60.75,777504.0,49.1375,49.2023,49.1213,49.1699,777504.0
2017-12-18 11:40:00,60.75,60.86,60.71,60.85,346622.0,49.1699,49.2589,49.1375,49.2508,346622.0
2017-12-18 11:50:00,60.85,60.88,60.79,60.83,204112.0,49.2508,49.2751,49.2023,49.2346,204112.0
2017-12-18 12:00:00,60.84,60.85,60.73,60.79,226874.0,49.2427,49.2508,49.1537,49.2023,226874.0
2017-12-18 12:10:00,60.78,60.8,60.7,60.7,340522.0,49.1942,49.2104,49.1294,49.1294,340522.0
2017-12-18 12:20:00,60.71,60.75,60.68,60.74,134387.0,49.1375,49.1699,49.1132,49.1618,134387.0
2017-12-18 12:30:00,60.73,60.82,60.69,60.8,1904855.0,49.1537,49.2265,49.1213,49.2104,1904855.0
2017-12-18 12:40:00,60.8,60.81,60.68,60.72,307461.0,49.2104,49.2184,49.1132,49.1456,307461.0
2017-12-18 12:50:00,60.72,60.73,60.62,60.67,333460.0,49.1456,49.1537,49.0647,49.1051,333460.0
2017-12-18 13:00:00,60.67,60.68,60.59,60.62,181513.0,49.1051,49.1132,49.0404,49.0647,181513.0
2017-12-18 13:10:00,60.61,60.63,60.51,60.52,174548.0,49.0566,49.0728,48.9756,48.9837,174548.0
2017-12-18 13:20:00,60.52,60.64,60.52,60.63,212182.0,48.9837,49.0808,48.9837,49.0728,212182.0
2017-12-18 13:30:00,60.63,60.63,60.53,60.57,210040.0,49.0728,49.0728,48.9918,49.0242,210040.0
2017-12-18 13:40:00,60.57,60.57,60.45,60.5,317324.0,49.0242,49.0242,48.9271,48.9675,317324.0
2017-12-18 13:50:00,60.5,60.58,60.49,60.52,277643.0,48.9675,49.0323,48.9594,48.9837,277643.0
2017-12-18 14:00:00,60.52,60.55,60.51,60.54,138046.0,48.9837,49.008,48.9756,48.9999,138046.0
2017-12-18 14:10:00,60.54,60.57,60.51,60.54,185432.0,48.9999,49.0242,48.9756,48.9999,185432.0
2017-12-18 14:20:00,60.55,60.61,60.54,60.6,165070.0,49.008,49.0566,48.9999,49.0485,165070.0
2017-12-18 14:30:00,60.6,60.65,60.59,60.65,168639.0,49.0485,49.0889,49.0404,49.0889,168639.0
2017-12-18 14:40:00,60.65,60.67,60.58,60.63,197651.0,49.0889,49.1051,49.0323,49.0728,197651.0
2017-12-18 14:50:00,60.64,60.73,60.61,60.73,183120.0,49.0808,49.1537,49.0566,49.1537,183120.0
2017-12-18 15:00:00,60.72,60.8,60.7,60.78,282720.0,49.1456,49.2104,49.1294,49.1942,282720.0
2017-12-18 15:10:00,60.78,60.88,60.77,60.88,218535.0,49.1942,49.2751,49.1861,49.2751,218535.0
2017-12-18 15:20:00,60.88,60.92,60.71,60.72,365365.0,49.2751,49.3075,49.1375,49.1456,365365.0
2017-12-18 15:30:00,60.71,60.75,60.69,60.73,402923.0,49.1375,49.1699,49.1213,49.1537,402923.0
2017-12-18 15:40:00,60.73,60.81,60.72,60.78,527589.0,49.1537,49.2184,49.1456,49.1942,527589.0
2017-12-18 15:50:00,60.77,60.97,60.75,60.95,2210880.0,49.1861,49.3479,49.1699,49.3318,2210880.0
2017-12-19 09:30:00,61.2,61.27,61.1,61.19,729833.0,49.5341,49.5908,49.4532,49.526,729833.0
2017-12-19 09:40:00,61.19,61.24,60.93,60.97,295351.0,49.526,49.5665,49.3156,49.3479,295351.0
2017-12-19 09:50:00,60.97,61.06,60.86,60.93,424145.0,49.3479,49.4208,49.2589,49.3156,424145.0
2017-12-19 10:00:00,60.93,60.99,60.75,60.78,339493.0,49.3156,49.3641,49.1699,49.1942,339493.0
2017-12-19 10:10:00,60.78,60.8,60.65,60.76,296709.0,49.1942,49.2104,49.0889,49.178,296709.0
2017-12-19 10:20:00,60.76,60.83,60.75,60.79,330563.0,49.178,49.2346,49.1699,49.2023,330563.0
2017-12-19 10:30:00,60.79,60.85,60.75,60.83,341329.0,49.2023,49.2508,49.1699,49.2346,341329.0
2017-12-19 10:40:00,60.82,60.85,60.67,60.71,203100.0,49.2265,49.2508,49.1051,49.1375,203100.0
2017-12-19 10:50:00,60.7,60.86,60.66,60.85,194322.0,49.1294,49.2589,49.097,49.2508,194322.0
2017-12-19 11:00:00,60.86,60.91,60.83,60.88,170139.0,49.2589,49.2994,49.2346,49.2751,170139.0
2017-12-19 11:10:00,60.89,60.92,60.82,60.84,201571.0,49.2832,49.3075,49.2265,49.2427,201571.0
2017-12-19 11:20:00,60.84,60.89,60.8,60.82,175731.0,49.2427,49.2832,49.2104,49.2265,175731.0
2017-12-19 11:30:00,60.82,60.92,60.81,60.9,167175.0,49.2265,49.3075,49.2184,49.2913,167175.0
2017-12-19 11:40:00,60.9,60.99,60.88,60.98,150844.0,49.2913,49.3641,49.2751,49.356,150844.0
2017-12-19 11:50:00,60.98,61.01,60.94,60.98,244402.0,49.356,49.3803,49.3237,49.356,244402.0
2017-12-19 12:00:00,60.97,61.0,60.91,60.99,198856.0,49.3479,49.3722,49.2994,49.3641,198856.0
2017-12-19 12:10:00,61.0,61.01,60.92,60.96,235873.0,49.3722,49.3803,49.3075,49.3399,235873.0
2017-12-19 12:20:00,60.96,60.96,60.75,60.79,327484.0,49.3399,49.3399,49.1699,49.2023,327484.0
2017-12-19 12:30:00,60.78,60.81,60.76,60.79,158802.0,49.1942,49.2184,49.178,49.2023,158802.0
2017-12-19 12:40:00,60.79,60.79,60.69,60.78,231129.0,49.2023,49.2023,49.1213,49.1942,231129.0
2017-12-19 12:50:00,60.78,60.89,60.75,60.88,218161.0,49.1942,49.2832,49.1699,49.2751,218161.0
2017-12-19 13:00:00,60.88,61.0,60.87,60.94,534321.0,49.2751,49.3722,49.267,49.3237,534321.0
2017-12-19 13:10:00,60.94,60.94,60.86,60.91,301096.0,49.3237,49.3237,49.2589,49.2994,301096.0
2017-12-19 13:20:00,60.9,60.92,60.79,60.87,270005.0,49.2913,49.3075,49.2023,49.267,270005.0
2017-12-19 13:30:00,60.87,60.88,60.81,60.87,223111.0,49.267,49.2751,49.2184,49.267,223111.0
2017-12-19 13:40:00,60.87,60.88,60.68,60.72,238918.0,49.267,49.2751,49.1132,49.1456,238918.0
2017-12-19 13:50:00,60.73,60.73,60.65,60.66,203519.0,49.1537,49.1537,49.0889,49.097,203519.0
2017-12-19 14:00:00,60.66,60.7,60.61,60.7,301222.0,49.097,49.1294,49.0566,49.1294,301222.0
2017-12-19 14:10:00,60.71,60.72,60.65,60.65,283839.0,49.1375,49.1456,49.0889,49.0889,283839.0
2017-12-19 14:20:00,60.65,60.71,60.6,60.6,281646.0,49.0889,49.1375,49.0485,49.0485,281646.0
2017-12-19 14:30:00,60.61,60.68,60.58,60.66,223661.0,49.0566,49.1132,49.0323,49.097,223661.0
2017-12-19 14:40:00,60.66,60.66,60.59,60.61,282252.0,49.097,49.097,49.0404,49.0566,282252.0
2017-12-19 14:50:00,60.61,60.63,60.53,60.56,354284.0,49.0566,49.0728,48.9918,49.0161,354284.0
2017-12-19 15:00:00,60.56,60.57,60.48,60.48,356783.0,49.0161,49.0242,48.9513,48.9513,356783.0
2017-12-19 15:10:00,60.48,60.52,60.47,60.5,342900.0,48.9513,48.9837,48.9433,48.9675,342900.0
2017-12-19 15:20:00,60.49,60.59,60.49,60.55,306574.0,48.9594,49.0404,48.9594,49.008,306574.0
2017-12-19 15:30:00,60.55,60.59,60.55,60.57,321269.0,49.008,49.0404,49.008,49.0242,321269.0
2017-12-19 15:40:00,60.57,60.58,60.34,60.35,641282.0,49.0242,49.0323,48.838,48.8461,641282.0
2017-12-19 15:50:00,60.34,60.43,60.28,60.34,1744582.0,48.838,48.9109,48.7895,48.838,1744582.0
2017-12-20 09:30:00,60.88,61.07,60.64,60.8,1082032.0,49.2751,49.4289,49.0808,49.2104,1082032.0
2017-12-20 09:40:00,60.81,60.82,60.59,60.73,746335.0,49.2184,49.2265,49.0404,49.1537,746335.0
2017-12-20 09:50:00,60.74,60.91,60.65,60.87,380607.0,49.1618,49.2994,49.0889,49.267,380607.0
2017-12-20 10:00:00,60.87,60.91,60.8,60.88,369336.0,49.267,49.2994,49.2104,49.2751,369336.0
2017-12-20 10:10:00,60.88,60.95,60.86,60.87,320388.0,49.2751,49.3318,49.2589,49.267,320388.0
2017-12-20 10:20:00,60.87,60.89,60.79,60.84,302514.0,49.267,49.2832,49.2023,49.2427,302514.0
2017-12-20 10:30:00,60.84,60.84,60.56,60.59,465900.0,49.2427,49.2427,49.0161,49.0404,465900.0
2017-12-20 10:40:00,60.59,60.63,60.48,60.55,338646.0,49.0404,49.0728,48.9513,49.008,338646.0
2017-12-20 10:50:00,60.55,60.64,60.48,60.64,208942.0,49.008,49.0808,48.9513,49.0808,208942.0
2017-12-20 11:00:00,60.63,60.76,60.59,60.67,254248.0,49.0728,49.178,49.0404,49.1051,254248.0
2017-12-20 11:10:00,60.68,60.74,60.67,60.7,120350.0,49.1132,49.1618,49.1051,49.1294,120350.0
2017-12-20 11:20:00,60.7,60.74,60.64,60.66,212441.0,49.1294,49.1618,49.0808,49.097,212441.0
2017-12-20 11:30:00,60.66,60.78,60.64,60.71,166204.0,49.097,49.1942,49.0808,49.1375,166204.0
2017-12-20 11:40:00,60.71,60.74,60.67,60.69,114508.0,49.1375,49.1618,49.1051,49.1213,114508.0
2017-12-20 11:50:00,60.7,60.72,60.54,60.56,96266.0,49.1294,49.1456,48.9999,49.0161,96266.0
2017-12-20 12:00:00,60.57,60.61,60.53,60.55,90652.0,49.0242,49.0566,48.9918,49.008,90652.0
2017-12-20 12:10:00,60.55,60.59,60.52,60.58,129114.0,49.008,49.0404,48.9837,49.0323,129114.0
2017-12-20 12:20:00,60.57,60.62,60.53,60.54,199640.0,49.0242,49.0647,48.9918,48.9999,199640.0
2017-12-20 12:30:00,60.54,60.54,60.39,60.42,194292.0,48.9999,48.9999,48.8785,48.9028,194292.0
2017-12-20 12:40:00,60.42,60.55,60.38,60.55,151601.0,48.9028,49.008,48.8704,49.008,151601.0
2017-12-20 12:50:00,60.55,60.57,60.46,60.49,69149.0,49.008,49.0242,48.9352,48.9594,69149.0
2017-12-20 13:00:00,60.5,60.58,60.48,60.5,143411.0,48.9675,49.0323,48.9513,48.9675,143411.0
2017-12-20 13:10:00,60.51,60.55,60.49,60.51,89620.0,48.9756,49.008,48.9594,48.9756,89620.0
2017-12-20 13:20:00,60.51,60.61,60.49,60.6,143121.0,48.9756,49.0566,48.9594,49.0485,143121.0
2017-12-20 13:30:00,60.59,60.65,60.59,60.6,165132.0,49.0404,49.0889,49.0404,49.0485,165132.0
2017-12-20 13:40:00,60.61,60.64,60.59,60.6,80844.0,49.0566,49.0808,49.0404,49.0485,80844.0
2017-12-20 13:50:00,60.6,60.62,60.51,60.55,148237.0,49.0485,49.0647,48.9756,49.008,148237.0
2017-12-20 14:00:00,60.56,60.6,60.52,60.53,100993.0,49.0161,49.0485,48.9837,48.9918,100993.0
2017-12-20 14:10:00,60.52,60.58,60.5,60.56,195722.0,48.9837,49.0323,48.9675,49.0161,195722.0
2017-12-20 14:20:00,60.56,60.58,60.49,60.5,127307.0,49.0161,49.0323,48.9594,48.9675,127307.0
2017-12-20 14:30:00,60.51,60.53,60.47,60.51,116064.0,48.9756,48.9918,48.9433,48.9756,116064.0
2017-12-20 14:40:00,60.5,60.5,60.42,60.45,148249.0,48.9675,48.9675,48.9028,48.9271,148249.0
2017-12-20 14:50:00,60.45,60.55,60.45,60.54,152678.0,48.9271,49.008,48.9271,48.9999,152678.0
2017-12-20 15:00:00,60.54,60.63,60.53,60.59,169034.0,48.9999,49.0728,48.9918,49.0404,169034.0
2017-12-20 15:10:00,60.59,60.62,60.53,60.56,406111.0,49.0404,49.0647,48.9918,49.0161,406111.0
2017-12-20 15:20:00,60.57,60.57,60.48,60.48,1078626.0,49.0242,49.0242,48.9513,48.9513,1078626.0
2017-12-20 15:30:00,60.48,60.54,60.47,60.49,263295.0,48.9513,48.9999,48.9433,48.9594,263295.0
2017-12-20 15:40:00,60.48,60.5,60.22,60.25,878949.0,48.9513,48.9675,48.7409,48.7652,878949.0
2017-12-20 15:50:00,60.25,60.25,60.06,60.14,1857809.0,48.7652,48.7652,48.6114,48.6762,1857809.0
2017-12-21 09:30:00,60.68,61.0,60.68,60.94,1126262.0,49.1132,49.3722,49.1132,49.3237,1126262.0
2017-12-21 09:40:00,60.94,61.17,60.89,61.14,520985.0,49.3237,49.5098,49.2832,49.4855,520985.0
2017-12-21 09:50:00,61.14,61.17,60.99,61.11,717522.0,49.4855,49.5098,49.3641,49.4613,717522.0
2017-12-21 10:00:00,61.12,61.31,61.11,61.19,459115.0,49.4694,49.6231,49.4613,49.526,459115.0
2017-12-21 10:10:00,61.19,61.27,61.16,61.23,392974.0,49.526,49.5908,49.5017,49.5584,392974.0
2017-12-21 10:20:00,61.22,61.27,61.16,61.2,400397.0,49.5503,49.5908,49.5017,49.5341,400397.0
2017-12-21 10:30:00,61.19,61.31,61.19,61.23,328943.0,49.526,49.6231,49.526,49.5584,328943.0
2017-12-21 10:40:00,61.23,61.36,61.23,61.29,292003.0,49.5584,49.6636,49.5584,49.6069,292003.0
2017-12-21 10:50:00,61.29,61.4,61.28,61.35,257176.0,49.6069,49.696,49.5989,49.6555,257176.0
2017-12-21 11:00:00,61.35,61.43,61.3,61.41,576087.0,49.6555,49.7203,49.615,49.7041,576087.0
2017-12-21 11:10:00,61.41,61.43,61.32,61.36,300153.0,49.7041,49.7203,49.6312,49.6636,300153.0
2017-12-21 11:20:00,61.36,61.37,61.31,61.33,491471.0,49.6636,49.6717,49.6231,49.6393,491471.0
2017-12-21 11:30:00,61.34,61.35,61.28,61.33,533366.0,49.6474,49.6555,49.5989,49.6393,533366.0
2017-12-21 11:40:00,61.33,61.44,61.32,61.43,390677.0,49.6393,49.7284,49.6312,49.7203,390677.0
2017-12-21 11:50:00,61.44,61.56,61.43,61.56,305757.0,49.7284,49.8255,49.7203,49.8255,305757.0
2017-12-21 12:00:00,61.56,61.67,61.5,61.6,339927.0,49.8255,49.9145,49.7769,49.8579,339927.0
2017-12-21 12:10:00,61.6,61.63,61.52,61.53,378134.0,49.8579,49.8821,49.7931,49.8012,378134.0
2017-12-21 12:20:00,61.53,61.6,61.5,61.6,140750.0,49.8012,49.8579,49.7769,49.8579,140750.0
2017-12-21 12:30:00,61.6,61.64,61.57,61.64,229083.0,49.8579,49.8902,49.8336,49.8902,229083.0
2017-12-21 12:40:00,61.64,61.65,61.57,61.58,150506.0,49.8902,49.8983,49.8336,49.8417,150506.0
2017-12-21 12:50:00,61.59,61.75,61.56,61.75,201192.0,49.8498,49.9793,49.8255,49.9793,201192.0
2017-12-21 13:00:00,61.75,61.75,61.66,61.68,198361.0,49.9793,49.9793,49.9064,49.9226,198361.0
2017-12-21 13:10:00,61.68,61.78,61.67,61.77,172013.0,49.9226,50.0035,49.9145,49.9954,172013.0
2017-12-21 13:20:00,61.78,61.78,61.62,61.63,175040.0,50.0035,50.0035,49.874,49.8821,175040.0
2017-12-21 13:30:00,61.64,61.66,61.59,61.64,99225.0,49.8902,49.9064,49.8498,49.8902,99225.0
2017-12-21 13:40:00,61.64,61.67,61.6,61.62,114793.0,49.8902,49.9145,49.8579,49.874,114793.0
2017-12-21 13:50:00,61.62,61.69,61.6,61.69,129068.0,49.874,49.9307,49.8579,49.9307,129068.0
2017-12-21 14:00:00,61.68,61.71,61.64,61.68,266387.0,49.9226,49.9469,49.8902,49.9226,266387.0
2017-12-21 14:10:00,61.68,61.8,61.66,61.8,218198.0,49.9226,50.0197,49.9064,50.0197,218198.0
2017-12-21 14:20:00,61.8,61.88,61.78,61.88,524886.0,50.0197,50.0845,50.0035,50.0845,524886.0
2017-12-21 14:30:00,61.88,61.98,61.87,61.98,371359.0,50.0845,50.1654,50.0764,50.1654,371359.0
2017-12-21 14:40:00,61.97,62.05,61.96,61.96,514187.0,50.1573,50.2221,50.1492,50.1492,514187.0
2017-12-21 14:50:00,61.96,62.12,61.93,62.09,573701.0,50.1492,50.2787,50.125,50.2545,573701.0
2017-12-21 15:00:00,62.09,62.09,61.89,61.9,347670.0,50.2545,50.2545,50.0926,50.1007,347670.0
2017-12-21 15:10:00,61.91,61.97,61.83,61.9,541326.0,50.1088,50.1573,50.044,50.1007,541326.0
2017-12-21 15:20:00,61.9,61.9,61.81,61.82,278712.0,50.1007,50.1007,50.0278,50.0359,278712.0
2017-12-21 15:30:00,61.82,61.87,61.77,61.8,473804.0,50.0359,50.0764,49.9954,50.0197,473804.0
2017-12-21 15:40:00,61.8,61.84,61.72,61.72,571079.0,50.0197,50.0521,49.955,49.955,571079.0
2017-12-21 15:50:00,61.72,61.73,61.52,61.62,1775243.0,49.955,49.9631,49.7931,49.874,1775243.0
2017-12-22 09:30:00,61.99,62.24,61.9,61.95,654382.0,50.1735,50.3759,50.1007,50.1411,654382.0
2017-12-22 09:40:00,61.96,62.06,61.86,61.9,418028.0,50.1492,50.2302,50.0683,50.1007,418028.0
2017-12-22 09:50:00,61.9,61.9,61.72,61.8,229014.0,50.1007,50.1007,49.955,50.0197,229014.0
2017-12-22 10:00:00,61.8,61.82,61.73,61.74,221673.0,50.0197,50.0359,49.9631,49.9712,221673.0
2017-12-22 10:10:00,61.74,61.74,61.55,61.62,235433.0,49.9712,49.9712,49.8174,49.874,235433.0
2017-12-22 10:20:00,61.62,61.73,61.57,61.57,309858.0,49.874,49.9631,49.8336,49.8336,309858.0
2017-12-22 10:30:00,61.57,61.61,61.52,61.55,304111.0,49.8336,49.8659,49.7931,49.8174,304111.0
2017-12-22 10:40:00,61.54,61.55,61.36,61.37,154579.0,49.8093,49.8174,49.6636,49.6717,154579.0
2017-12-22 10:50:00,61.37,61.42,61.3,61.4,219909.0,49.6717,49.7122,49.615,49.696,219909.0
2017-12-22 11:00:00,61.4,61.43,61.33,61.35,175573.0,49.696,49.7203,49.6393,49.6555,175573.0
2017-12-22 11:10:00,61.35,61.4,61.32,61.34,175299.0,49.6555,49.696,49.6312,49.6474,175299.0
2017-12-22 11:20:00,61.33,61.42,61.31,61.36,189057.0,49.6393,49.7122,49.6231,49.6636,189057.0
2017-12-22 11:30:00,61.36,61.37,61.2,61.23,200827.0,49.6636,49.6717,49.5341,49.5584,200827.0
2017-12-22 11:40:00,61.23,61.27,61.19,61.23,140634.0,49.5584,49.5908,49.526,49.5584,140634.0
2017-12-22 11:50:00,61.24,61.34,61.21,61.3,149049.0,49.5665,49.6474,49.5422,49.615,149049.0
2017-12-22 12:00:00,61.3,61.43,61.29,61.4,192066.0,49.615,49.7203,49.6069,49.696,192066.0
2017-12-22 12:10:00,61.41,61.49,61.39,61.49,192582.0,49.7041,49.7688,49.6879,49.7688,192582.0
2017-12-22 12:20:00,61.5,61.58,61.49,61.51,168427.0,49.7769,49.8417,49.7688,49.785,168427.0
2017-12-22 12:30:00,61.5,61.56,61.45,61.45,128978.0,49.7769,49.8255,49.7364,49.7364,128978.0
2017-12-22 12:40:00,61.46,61.46,61.35,61.37,91712.0,49.7445,49.7445,49.6555,49.6717,91712.0
2017-12-22 12:50:00,61.36,61.44,61.36,61.4,107867.0,49.6636,49.7284,49.6636,49.696,107867.0
2017-12-22 13:00:00,61.4,61.44,61.35,61.36,107838.0,49.696,49.7284,49.6555,49.6636,107838.0
2017-12-22 13:10:00,61.36,61.44,61.35,61.43,111081.0,49.6636,49.7284,49.6555,49.7203,111081.0
2017-12-22 13:20:00,61.43,61.45,61.4,61.41,136207.0,49.7203,49.7364,49.696,49.7041,136207.0
2017-12-22 13:30:00,61.41,61.52,61.4,61.51,202370.0,49.7041,49.7931,49.696,49.785,202370.0
2017-12-22 13:40:00,61.5,61.55,61.49,61.51,224216.0,49.7769,49.8174,49.7688,49.785,224216.0
2017-12-22 13:50:00,61.51,61.61,61.5,61.6,170581.0,49.785,49.8659,49.7769,49.8579,170581.0
2017-12-22 14:00:00,61.59,61.6,61.5,61.51,223861.0,49.8498,49.8579,49.7769,49.785,223861.0
2017-12-22 14:10:00,61.5,61.52,61.48,61.5,116684.0,49.7769,49.7931,49.7607,49.7769,116684.0
2017-12-22 14:20:00,61.5,61.6,61.49,61.57,303995.0,49.7769,49.8579,49.7688,49.8336,303995.0
2017-12-22 14:30:00,61.57,61.61,61.55,61.58,116665.0,49.8336,49.8659,49.8174,49.8417,116665.0
2017-12-22 14:40:00,61.58,61.62,61.54,61.6,170586.0,49.8417,49.874,49.8093,49.8579,170586.0
2017-12-22 14:50:00,61.59,61.65,61.58,61.65,163590.0,49.8498,49.8983,49.8417,49.8983,163590.0
2017-12-22 15:00:00,61.64,61.65,61.62,61.62,174795.0,49.8902,49.8983,49.874,49.874,174795.0
2017-12-22 15:10:00,61.63,61.64,61.53,61.58,175513.0,49.8821,49.8902,49.8012,49.8417,175513.0
2017-12-22 15:20:00,61.58,61.63,61.54,61.63,197985.0,49.8417,49.8821,49.8093,49.8821,197985.0
2017-12-22 15:30:00,61.63,61.68,61.6,61.67,295176.0,49.8821,49.9226,49.8579,49.9145,295176.0
2017-12-22 15:40:00,61.67,61.68,61.52,61.52,361933.0,49.9145,49.9226,49.7931,49.7931,361933.0
2017-12-22 15:50:00,61.52,61.56,61.47,61.55,890537.0,49.7931,49.8255,49.7526,49.8174,890537.0
2017-12-26 09:30:00,61.5,61.72,61.49,61.62,289224.0,49.7769,49.955,49.7688,49.874,289224.0
2017-12-26 09:40:00,61.62,61.65,61.36,61.46,362604.0,49.874,49.8983,49.6636,49.7445,362604.0
2017-12-26 09:50:00,61.45,61.46,61.33,61.35,176318.0,49.7364,49.7445,49.6393,49.6555,176318.0
2017-12-26 10:00:00,61.34,61.34,61.21,61.23,199252.0,49.6474,49.6474,49.5422,49.5584,199252.0
2017-12-26 10:10:00,61.22,61.28,61.13,61.15,179460.0,49.5503,49.5989,49.4774,49.4936,179460.0
2017-12-26 10:20:00,61.14,61.22,61.06,61.1,203233.0,49.4855,49.5503,49.4208,49.4532,203233.0
2017-12-26 10:30:00,61.1,61.19,61.04,61.14,227941.0,49.4532,49.526,49.4046,49.4855,227941.0
2017-12-26 10:40:00,61.14,61.24,61.08,61.08,164250.0,49.4855,49.5665,49.437,49.437,164250.0
2017-12-26 10:50:00,61.08,61.12,60.95,60.97,178125.0,49.437,49.4694,49.3318,49.3479,178125.0
2017-12-26 11:00:00,60.97,60.99,60.89,60.98,158640.0,49.3479,49.3641,49.2832,49.356,158640.0
2017-12-26 11:10:00,60.98,61.09,60.97,61.03,117181.0,49.356,49.4451,49.3479,49.3965,117181.0
2017-12-26 11:20:00,61.04,61.21,61.03,61.16,135111.0,49.4046,49.5422,49.3965,49.5017,135111.0
2017-12-26 11:30:00,61.16,61.16,61.08,61.11,89870.0,49.5017,49.5017,49.437,49.4613,89870.0
2017-12-26 11:40:00,61.11,61.11,60.98,60.99,137388.0,49.4613,49.4613,49.356,49.3641,137388.0
2017-12-26 11:50:00,61.0,61.0,60.93,60.94,130786.0,49.3722,49.3722,49.3156,49.3237,130786.0
2017-12-26 12:00:00,60.95,60.96,60.89,60.9,253099.0,49.3318,49.3399,49.2832,49.2913,253099.0
2017-12-26 12:10:00,60.91,60.95,60.84,60.93,154988.0,49.2994,49.3318,49.2427,49.3156,154988.0
2017-12-26 12:20:00,60.93,60.98,60.89,60.9,152583.0,49.3156,49.356,49.2832,49.2913,152583.0
2017-12-26 12:30:00,60.9,60.97,60.88,60.92,118570.0,49.2913,49.3479,49.2751,49.3075,118570.0
2017-12-26 12:40:00,60.92,60.95,60.86,60.87,70534.0,49.3075,49.3318,49.2589,49.267,70534.0
2017-12-26 12:50:00,60.86,60.87,60.8,60.87,100455.0,49.2589,49.267,49.2104,49.267,100455.0
2017-12-26 13:00:00,60.87,60.93,60.84,60.92,123605.0,49.267,49.3156,49.2427,49.3075,123605.0
2017-12-26 13:10:00,60.92,60.98,60.88,60.98,102569.0,49.3075,49.356,49.2751,49.356,102569.0
2017-12-26 13:20:00,60.98,61.02,60.96,60.99,84557.0,49.356,49.3884,49.3399,49.3641,84557.0
2017-12-26 13:30:00,60.99,61.11,60.98,61.1,104056.0,49.3641,49.4613,49.356,49.4532,104056.0
2017-12-26 13:40:00,61.11,61.13,61.07,61.07,129796.0,49.4613,49.4774,49.4289,49.4289,129796.0
2017-12-26 13:50:00,61.07,61.09,61.01,61.02,96687.0,49.4289,49.4451,49.3803,49.3884,96687.0
2017-12-26 14:00:00,61.02,61.03,60.97,60.98,141657.0,49.3884,49.3965,49.3479,49.356,141657.0
2017-12-26 14:10:00,60.98,61.01,60.93,60.99,98477.0,49.356,49.3803,49.3156,49.3641,98477.0
2017-12-26 14:20:00,60.99,61.05,60.97,61.05,85686.0,49.3641,49.4127,49.3479,49.4127,85686.0
2017-12-26 14:30:00,61.05,61.07,61.03,61.03,73073.0,49.4127,49.4289,49.3965,49.3965,73073.0
2017-12-26 14:40:00,61.04,61.07,61.02,61.05,71602.0,49.4046,49.4289,49.3884,49.4127,71602.0
2017-12-26 14:50:00,61.05,61.06,61.01,61.02,103000.0,49.4127,49.4208,49.3803,49.3884,103000.0
2017-12-26 15:00:00,61.02,61.1,60.99,61.1,178914.0,49.3884,49.4532,49.3641,49.4532,178914.0
2017-12-26 15:10:00,61.1,61.1,60.98,61.0,223335.0,49.4532,49.4532,49.356,49.3722,223335.0
2017-12-26 15:20:00,61.0,61.05,61.0,61.0,123330.0,49.3722,49.4127,49.3722,49.3722,123330.0
2017-12-26 15:30:00,61.0,61.02,60.95,60.98,178448.0,49.3722,49.3884,49.3318,49.356,178448.0
2017-12-26 15:40:00,60.98,61.12,60.98,61.12,295469.0,49.356,49.4694,49.356,49.4694,295469.0
2017-12-26 15:50:00,61.12,61.15,61.04,61.11,715715.0,49.4694,49.4936,49.4046,49.4613,715715.0
2017-12-27 09:30:00,61.1,61.24,60.84,60.93,301373.0,49.4532,49.5665,49.2427,49.3156,301373.0
2017-12-27 09:40:00,60.94,61.06,60.85,60.91,251736.0,49.3237,49.4208,49.2508,49.2994,251736.0
2017-12-27 09:50:00,60.9,60.95,60.77,60.8,202458.0,49.2913,49.3318,49.1861,49.2104,202458.0
2017-12-27 10:00:00,60.81,61.04,60.81,61.02,258926.0,49.2184,49.4046,49.2184,49.3884,258926.0
2017-12-27 10:10:00,61.02,61.02,60.85,60.9,179062.0,49.3884,49.3884,49.2508,49.2913,179062.0
2017-12-27 10:20:00,60.9,60.98,60.85,60.97,121888.0,49.2913,49.356,49.2508,49.3479,121888.0
2017-12-27 10:30:00,60.97,60.98,60.88,60.88,135760.0,49.3479,49.356,49.2751,49.2751,135760.0
2017-12-27 10:40:00,60.89,60.98,60.88,60.93,129069.0,49.2832,49.356,49.2751,49.3156,129069.0
2017-12-27 10:50:00,60.93,61.0,60.92,60.97,139775.0,49.3156,49.3722,49.3075,49.3479,139775.0
2017-12-27 11:00:00,60.98,60.98,60.88,60.89,82979.0,49.356,49.356,49.2751,49.2832,82979.0
2017-12-27 11:10:00,60.89,60.92,60.79,60.82,259241.0,49.2832,49.3075,49.2023,49.2265,259241.0
2017-12-27 11:20:00,60.81,60.88,60.79,60.84,141653.0,49.2184,49.2751,49.2023,49.2427,141653.0
2017-12-27 11:30:00,60.84,60.9,60.82,60.85,110912.0,49.2427,49.2913,49.2265,49.2508,110912.0
2017-12-27 11:40:00,60.85,60.87,60.78,60.8,122221.0,49.2508,49.267,49.1942,49.2104,122221.0
2017-12-27 11:50:00,60.8,60.88,60.79,60.86,123408.0,49.2104,49.2751,49.2023,49.2589,123408.0
2017-12-27 12:00:00,60.85,60.86,60.78,60.83,119846.0,49.2508,49.2589,49.1942,49.2346,119846.0
2017-12-27 12:10:00,60.84,60.87,60.8,60.81,89688.0,49.2427,49.267,49.2104,49.2184,89688.0
2017-12-27 12:20:00,60.81,60.87,60.78,60.82,108497.0,49.2184,49.267,49.1942,49.2265,108497.0
2017-12-27 12:30:00,60.82,60.87,60.81,60.85,85642.0,49.2265,49.267,49.2184,49.2508,85642.0
2017-12-27 12:40:00,60.86,60.87,60.82,60.83,63665.0,49.2589,49.267,49.2265,49.2346,63665.0
2017-12-27 12:50:00,60.82,60.85,60.8,60.81,78520.0,49.2265,49.2508,49.2104,49.2184,78520.0
2017-12-27 13:00:00,60.81,60.9,60.78,60.84,100538.0,49.2184,49.2913,49.1942,49.2427,100538.0
2017-12-27 13:10:00,60.84,60.86,60.74,60.77,162262.0,49.2427,49.2589,49.1618,49.1861,162262.0
2017-12-27 13:20:00,60.77,60.77,60.72,60.73,164476.0,49.1861,49.1861,49.1456,49.1537,164476.0
2017-12-27 13:30:00,60.73,60.76,60.72,60.76,94266.0,49.1537,49.178,49.1456,49.178,94266.0
2017-12-27 13:40:00,60.76,60.76,60.72,60.76,96723.0,49.178,49.178,49.1456,49.178,96723.0
2017-12-27 13:50:00,60.76,60.8,60.74,60.78,70750.0,49.178,49.2104,49.1618,49.1942,70750.0
2017-12-27 14:00:00,60.77,60.77,60.72,60.73,49122.0,49.1861,49.1861,49.1456,49.1537,49122.0
2017-12-27 14:10:00,60.73,60.75,60.68,60.72,103929.0,49.1537,49.1699,49.1132,49.1456,103929.0
2017-12-27 14:20:00,60.71,60.76,60.67,60.75,99199.0,49.1375,49.178,49.1051,49.1699,99199.0
2017-12-27 14:30:00,60.74,60.74,60.66,60.67,115798.0,49.1618,49.1618,49.097,49.1051,115798.0
2017-12-27 14:40:00,60.68,60.74,60.67,60.74,66831.0,49.1132,49.1618,49.1051,49.1618,66831.0
2017-12-27 14:50:00,60.73,60.76,60.69,60.74,142728.0,49.1537,49.178,49.1213,49.1618,142728.0
2017-12-27 15:00:00,60.74,60.79,60.73,60.75,164234.0,49.1618,49.2023,49.1537,49.1699,164234.0
2017-12-27 15:10:00,60.76,60.78,60.72,60.74,123411.0,49.178,49.1942,49.1456,49.1618,123411.0
2017-12-27 15:20:00,60.74,60.76,60.71,60.73,146648.0,49.1618,49.178,49.1375,49.1537,146648.0
2017-12-27 15:30:00,60.73,60.79,60.72,60.77,149904.0,49.1537,49.2023,49.1456,49.1861,149904.0
2017-12-27 15:40:00,60.77,60.79,60.71,60.76,170033.0,49.1861,49.2023,49.1375,49.178,170033.0
2017-12-27 15:50:00,60.76,60.95,60.75,60.95,759580.0,49.178,49.3318,49.1699,49.3318,759580.0
2017-12-28 09:30:00,61.03,61.09,60.91,61.08,282856.0,49.3965,49.4451,49.2994,49.437,282856.0
2017-12-28 09:40:00,61.08,61.2,61.02,61.07,204690.0,49.437,49.5341,49.3884,49.4289,204690.0
2017-12-28 09:50:00,61.07,61.19,61.0,61.15,229279.0,49.4289,49.526,49.3722,49.4936,229279.0
2017-12-28 10:00:00,61.15,61.31,61.12,61.23,261809.0,49.4936,49.6231,49.4694,49.5584,261809.0
2017-12-28 10:10:00,61.23,61.27,61.16,61.2,122870.0,49.5584,49.5908,49.5017,49.5341,122870.0
2017-12-28 10:20:00,61.2,61.23,61.16,61.17,254360.0,49.5341,49.5584,49.5017,49.5098,254360.0
2017-12-28 10:30:00,61.17,61.2,61.09,61.18,124780.0,49.5098,49.5341,49.4451,49.5179,124780.0
2017-12-28 10:40:00,61.2,61.22,61.09,61.11,126517.0,49.5341,49.5503,49.4451,49.4613,126517.0
2017-12-28 10:50:00,61.12,61.24,61.11,61.16,188321.0,49.4694,49.5665,49.4613,49.5017,188321.0
2017-12-28 11:00:00,61.17,61.2,61.11,61.17,180644.0,49.5098,49.5341,49.4613,49.5098,180644.0
2017-12-28 11:10:00,61.16,61.17,61.1,61.12,113004.0,49.5017,49.5098,49.4532,49.4694,113004.0
2017-12-28 11:20:00,61.12,61.13,61.0,61.01,181220.0,49.4694,49.4774,49.3722,49.3803,181220.0
2017-12-28 11:30:00,61.0,61.07,61.0,61.01,88887.0,49.3722,49.4289,49.3722,49.3803,88887.0
2017-12-28 11:40:00,61.02,61.1,61.0,61.09,96973.0,49.3884,49.4532,49.3722,49.4451,96973.0
2017-12-28 11:50:00,61.1,61.2,61.09,61.12,120430.0,49.4532,49.5341,49.4451,49.4694,120430.0
2017-12-28 12:00:00,61.12,61.14,61.1,61.14,110704.0,49.4694,49.4855,49.4532,49.4855,110704.0
2017-12-28 12:10:00,61.14,61.17,61.12,61.15,86329.0,49.4855,49.5098,49.4694,49.4936,86329.0
2017-12-28 12:20:00,61.15,61.16,61.12,61.14,64532.0,49.4936,49.5017,49.4694,49.4855,64532.0
2017-12-28 12:30:00,61.14,61.17,61.13,61.17,81902.0,49.4855,49.5098,49.4774,49.5098,81902.0
2017-12-28 12:40:00,61.16,61.2,61.14,61.14,93525.0,49.5017,49.5341,49.4855,49.4855,93525.0
2017-12-28 12:50:00,61.14,61.15,61.09,61.14,133603.0,49.4855,49.4936,49.4451,49.4855,133603.0
2017-12-28 13:00:00,61.13,61.14,61.11,61.13,96234.0,49.4774,49.4855,49.4613,49.4774,96234.0
2017-12-28 13:10:00,61.13,61.19,61.12,61.18,115871.0,49.4774,49.526,49.4694,49.5179,115871.0
2017-12-28 13:20:00,61.18,61.19,61.1,61.11,91652.0,49.5179,49.526,49.4532,49.4613,91652.0
2017-12-28 13:30:00,61.12,61.14,61.11,61.14,76541.0,49.4694,49.4855,49.4613,49.4855,76541.0
2017-12-28 13:40:00,61.14,61.19,61.13,61.17,146632.0,49.4855,49.526,49.4774,49.5098,146632.0
2017-12-28 13:50:00,61.17,61.17,61.12,61.13,127888.0,49.5098,49.5098,49.4694,49.4774,127888.0
2017-12-28 14:00:00,61.14,61.15,61.1,61.12,111096.0,49.4855,49.4936,49.4532,49.4694,111096.0
2017-12-28 14:10:00,61.12,61.12,61.08,61.1,119210.0,49.4694,49.4694,49.437,49.4532,119210.0
2017-12-28 14:20:00,61.1,61.11,61.1,61.1,68680.0,49.4532,49.4613,49.4532,49.4532,68680.0
2017-12-28 14:30:00,61.1,61.14,61.09,61.14,190410.0,49.4532,49.4855,49.4451,49.4855,190410.0
2017-12-28 14:40:00,61.14,61.16,61.13,61.16,109940.0,49.4855,49.5017,49.4774,49.5017,109940.0
2017-12-28 14:50:00,61.16,61.23,61.15,61.19,184320.0,49.5017,49.5584,49.4936,49.526,184320.0
2017-12-28 15:00:00,61.18,61.2,61.15,61.19,173885.0,49.5179,49.5341,49.4936,49.526,173885.0
2017-12-28 15:10:00,61.2,61.21,61.19,61.19,145469.0,49.5341,49.5422,49.526,49.526,145469.0
2017-12-28 15:20:00,61.2,61.22,61.17,61.22,220813.0,49.5341,49.5503,49.5098,49.5503,220813.0
2017-12-28 15:30:00,61.21,61.25,61.18,61.21,258845.0,49.5422,49.5746,49.5179,49.5422,258845.0
2017-12-28 15:40:00,61.21,61.29,61.19,61.2,387665.0,49.5422,49.6069,49.526,49.5341,387665.0
2017-12-28 15:50:00,61.21,61.31,61.19,61.28,762505.0,49.5422,49.6231,49.526,49.5989,762505.0
2017-12-29 09:30:00,61.46,61.58,61.32,61.35,285047.0,49.7445,49.8417,49.6312,49.6555,285047.0
2017-12-29 09:40:00,61.34,61.43,61.27,61.39,173860.0,49.6474,49.7203,49.5908,49.6879,173860.0
2017-12-29 09:50:00,61.4,61.42,61.27,61.35,140608.0,49.696,49.7122,49.5908,49.6555,140608.0
2017-12-29 10:00:00,61.36,61.37,61.14,61.24,174529.0,49.6636,49.6717,49.4855,49.5665,174529.0
2017-12-29 10:10:00,61.23,61.25,61.11,61.13,145761.0,49.5584,49.5746,49.4613,49.4774,145761.0
2017-12-29 10:20:00,61.14,61.19,61.06,61.15,115295.0,49.4855,49.526,49.4208,49.4936,115295.0
2017-12-29 10:30:00,61.14,61.16,60.97,61.01,106866.0,49.4855,49.5017,49.3479,49.3803,106866.0
2017-12-29 10:40:00,61.02,61.12,61.01,61.04,95006.0,49.3884,49.4694,49.3803,49.4046,95006.0
2017-12-29 10:50:00,61.03,61.18,61.01,61.18,116601.0,49.3965,49.5179,49.3803,49.5179,116601.0
2017-12-29 11:00:00,61.18,61.18,60.99,60.99,192713.0,49.5179,49.5179,49.3641,49.3641,192713.0
2017-12-29 11:10:00,61.0,61.0,60.93,60.96,166293.0,49.3722,49.3722,49.3156,49.3399,166293.0
2017-12-29 11:20:00,60.96,61.03,60.95,60.97,125938.0,49.3399,49.3965,49.3318,49.3479,125938.0
2017-12-29 11:30:00,60.98,61.06,60.96,61.03,152656.0,49.356,49.4208,49.3399,49.3965,152656.0
2017-12-29 11:40:00,61.03,61.12,61.0,61.11,461725.0,49.3965,49.4694,49.3722,49.4613,461725.0
2017-12-29 11:50:00,61.11,61.18,61.02,61.05,174666.0,49.4613,49.5179,49.3884,49.4127,174666.0
2017-12-29 12:00:00,61.06,61.08,61.04,61.06,167313.0,49.4208,49.437,49.4046,49.4208,167313.0
2017-12-29 12:10:00,61.06,61.1,61.04,61.05,69007.0,49.4208,49.4532,49.4046,49.4127,69007.0
2017-12-29 12:20:00,61.05,61.07,60.99,60.99,67229.0,49.4127,49.4289,49.3641,49.3641,67229.0
2017-12-29 12:30:00,61.0,61.07,60.99,61.05,162985.0,49.3722,49.4289,49.3641,49.4127,162985.0
2017-12-29 12:40:00,61.05,61.12,61.05,61.06,91147.0,49.4127,49.4694,49.4127,49.4208,91147.0
2017-12-29 12:50:00,61.06,61.08,61.03,61.04,52441.0,49.4208,49.437,49.3965,49.4046,52441.0
2017-12-29 13:00:00,61.03,61.07,61.0,61.05,54055.0,49.3965,49.4289,49.3722,49.4127,54055.0
2017-12-29 13:10:00,61.05,61.09,61.05,61.06,51779.0,49.4127,49.4451,49.4127,49.4208,51779.0
2017-12-29 13:20:00,61.07,61.1,61.04,61.06,71912.0,49.4289,49.4532,49.4046,49.4208,71912.0
2017-12-29 13:30:00,61.07,61.09,61.03,61.06,73232.0,49.4289,49.4451,49.3965,49.4208,73232.0
2017-12-29 13:40:00,61.06,61.07,61.01,61.02,101461.0,49.4208,49.4289,49.3803,49.3884,101461.0
2017-12-29 13:50:00,61.03,61.04,60.98,61.02,125479.0,49.3965,49.4046,49.356,49.3884,125479.0
2017-12-29 14:00:00,61.01,61.12,61.0,61.08,231855.0,49.3803,49.4694,49.3722,49.437,231855.0
2017-12-29 14:10:00,61.07,61.11,61.03,61.1,100477.0,49.4289,49.4613,49.3965,49.4532,100477.0
2017-12-29 14:20:00,61.11,61.11,61.04,61.06,115936.0,49.4613,49.4613,49.4046,49.4208,115936.0
2017-12-29 14:30:00,61.07,61.08,61.0,61.01,86432.0,49.4289,49.437,49.3722,49.3803,86432.0
2017-12-29 14:40:00,61.02,61.05,60.99,61.02,83309.0,49.3884,49.4127,49.3641,49.3884,83309.0
2017-12-29 14:50:00,61.01,61.08,61.0,61.05,97752.0,49.3803,49.437,49.3722,49.4127,97752.0
2017-12-29 15:00:00,61.05,61.1,61.02,61.09,150254.0,49.4127,49.4532,49.3884,49.4451,150254.0
2017-12-29 15:10:00,61.09,61.1,61.05,61.08,156785.0,49.4451,49.4532,49.4127,49.437,156785.0
2017-12-29 15:20:00,61.09,61.16,61.08,61.15,188467.0,49.4451,49.5017,49.437,49.4936,188467.0
2017-12-29 15:30:00,61.15,61.16,61.01,61.01,150173.0,49.4936,49.5017,49.3803,49.3803,150173.0
2017-12-29 15:40:00,61.02,61.06,60.97,61.02,296830.0,49.3884,49.4208,49.3479,49.3884,296830.0
2017-12-29 15:50:00,61.02,61.03,60.67,60.74,1592379.0,49.3884,49.3965,49.1051,49.1618,1592379.0
2018-01-02 09:30:00,61.04,61.2,60.92,61.13,676108.0,49.4046,49.5341,49.3075,49.4774,676108.0
2018-01-02 09:40:00,61.14,61.22,60.91,60.91,354288.0,49.4855,49.5503,49.2994,49.2994,354288.0
2018-01-02 09:50:00,60.91,61.13,60.84,61.11,368704.0,49.2994,49.4774,49.2427,49.4613,368704.0
2018-01-02 10:00:00,61.11,61.18,61.04,61.17,546029.0,49.4613,49.5179,49.4046,49.5098,546029.0
2018-01-02 10:10:00,61.17,61.17,61.04,61.09,334700.0,49.5098,49.5098,49.4046,49.4451,334700.0
2018-01-02 10:20:00,61.1,61.15,61.05,61.1,256500.0,49.4532,49.4936,49.4127,49.4532,256500.0
2018-01-02 10:30:00,61.1,61.2,61.03,61.13,309616.0,49.4532,49.5341,49.3965,49.4774,309616.0
2018-01-02 10:40:00,61.12,61.2,61.09,61.19,191632.0,49.4694,49.5341,49.4451,49.526,191632.0
2018-01-02 10:50:00,61.2,61.36,61.19,61.32,314069.0,49.5341,49.6636,49.526,49.6312,314069.0
2018-01-02 11:00:00,61.31,61.32,61.21,61.21,220058.0,49.6231,49.6312,49.5422,49.5422,220058.0
2018-01-02 11:10:00,61.22,61.24,61.17,61.19,191688.0,49.5503,49.5665,49.5098,49.526,191688.0
2018-01-02 11:20:00,61.18,61.18,60.96,60.98,205952.0,49.5179,49.5179,49.3399,49.356,205952.0
2018-01-02 11:30:00,60.98,61.0,60.87,60.92,238811.0,49.356,49.3722,49.267,49.3075,238811.0
2018-01-02 11:40:00,60.91,60.92,60.81,60.88,168982.0,49.2994,49.3075,49.2184,49.2751,168982.0
2018-01-02 11:50:00,60.88,60.97,60.88,60.93,164474.0,49.2751,49.3479,49.2751,49.3156,164474.0
2018-01-02 12:00:00,60.93,61.01,60.92,60.98,228642.0,49.3156,49.3803,49.3075,49.356,228642.0
2018-01-02 12:10:00,60.98,61.0,60.92,60.98,320028.0,49.356,49.3722,49.3075,49.356,320028.0
2018-01-02 12:20:00,60.98,61.01,60.93,60.94,276030.0,49.356,49.3803,49.3156,49.3237,276030.0
2018-01-02 12:30:00,60.95,61.04,60.93,61.04,183656.0,49.3318,49.4046,49.3156,49.4046,183656.0
2018-01-02 12:40:00,61.04,61.05,60.88,60.88,160181.0,49.4046,49.4127,49.2751,49.2751,160181.0
2018-01-02 12:50:00,60.88,60.94,60.83,60.9,258178.0,49.2751,49.3237,49.2346,49.2913,258178.0
2018-01-02 13:00:00,60.9,60.96,60.89,60.94,346295.0,49.2913,49.3399,49.2832,49.3237,346295.0
2018-01-02 13:10:00,60.95,60.98,60.9,60.96,190426.0,49.3318,49.356,49.2913,49.3399,190426.0
2018-01-02 13:20:00,60.96,60.99,60.94,60.99,210411.0,49.3399,49.3641,49.3237,49.3641,210411.0
2018-01-02 13:30:00,60.98,60.98,60.9,60.91,186439.0,49.356,49.356,49.2913,49.2994,186439.0
2018-01-02 13:40:00,60.91,60.93,60.85,60.87,136769.0,49.2994,49.3156,49.2508,49.267,136769.0
2018-01-02 13:50:00,60.87,60.87,60.76,60.86,222611.0,49.267,49.267,49.178,49.2589,222611.0
2018-01-02 14:00:00,60.85,60.86,60.73,60.75,171718.0,49.2508,49.2589,49.1537,49.1699,171718.0
2018-01-02 14:10:00,60.75,60.8,60.7,60.77,194923.0,49.1699,49.2104,49.1294,49.1861,194923.0
2018-01-02 14:20:00,60.77,60.83,60.74,60.82,170459.0,49.1861,49.2346,49.1618,49.2265,170459.0
2018-01-02 14:30:00,60.82,60.83,60.73,60.78,204803.0,49.2265,49.2346,49.1537,49.1942,204803.0
2018-01-02 14:40:00,60.78,60.84,60.77,60.8,163723.0,49.1942,49.2427,49.1861,49.2104,163723.0
2018-01-02 14:50:00,60.8,60.87,60.8,60.85,201479.0,49.2104,49.267,49.2104,49.2508,201479.0
2018-01-02 15:00:00,60.85,60.9,60.82,60.87,344185.0,49.2508,49.2913,49.2265,49.267,344185.0
2018-01-02 15:10:00,60.87,60.88,60.82,60.86,220215.0,49.267,49.2751,49.2265,49.2589,220215.0
2018-01-02 15:20:00,60.86,60.91,60.84,60.88,278510.0,49.2589,49.2994,49.2427,49.2751,278510.0
2018-01-02 15:30:00,60.88,60.91,60.82,60.9,378573.0,49.2751,49.2994,49.2265,49.2913,378573.0
2018-01-02 15:40:00,60.9,60.98,60.87,60.93,620743.0,49.2913,49.356,49.267,49.3156,620743.0
2018-01-02 15:50:00,60.94,61.1,60.93,61.09,1086696.0,49.3237,49.4532,49.3156,49.4451,1086696.0
2018-01-03 09:30:00,61.22,61.55,61.1,61.53,1236672.0,49.5503,49.8174,49.4532,49.8012,1236672.0
2018-01-03 09:40:00,61.52,61.62,61.43,61.51,448989.0,49.7931,49.874,49.7203,49.785,448989.0
2018-01-03 09:50:00,61.51,61.68,61.38,61.62,393052.0,49.785,49.9226,49.6798,49.874,393052.0
2018-01-03 10:00:00,61.6,61.77,61.55,61.73,388005.0,49.8579,49.9954,49.8174,49.9631,388005.0
2018-01-03 10:10:00,61.73,61.73,61.45,61.56,416275.0,49.9631,49.9631,49.7364,49.8255,416275.0
2018-01-03 10:20:00,61.56,61.76,61.53,61.73,393956.0,49.8255,49.9874,49.8012,49.9631,393956.0
2018-01-03 10:30:00,61.73,61.76,61.56,61.64,604456.0,49.9631,49.9874,49.8255,49.8902,604456.0
2018-01-03 10:40:00,61.64,61.66,61.57,61.57,545025.0,49.8902,49.9064,49.8336,49.8336,545025.0
2018-01-03 10:50:00,61.58,61.63,61.53,61.57,264007.0,49.8417,49.8821,49.8012,49.8336,264007.0
2018-01-03 11:00:00,61.58,61.7,61.56,61.67,214492.0,49.8417,49.9388,49.8255,49.9145,214492.0
2018-01-03 11:10:00,61.67,61.67,61.61,61.65,173568.0,49.9145,49.9145,49.8659,49.8983,173568.0
2018-01-03 11:20:00,61.65,61.69,61.61,61.62,169496.0,49.8983,49.9307,49.8659,49.874,169496.0
2018-01-03 11:30:00,61.62,61.69,61.59,61.63,247666.0,49.874,49.9307,49.8498,49.8821,247666.0
2018-01-03 11:40:00,61.62,61.66,61.61,61.63,222107.0,49.874,49.9064,49.8659,49.8821,222107.0
2018-01-03 11:50:00,61.64,61.65,61.53,61.54,216696.0,49.8902,49.8983,49.8012,49.8093,216696.0
2018-01-03 12:00:00,61.54,61.64,61.54,61.63,226748.0,49.8093,49.8902,49.8093,49.8821,226748.0
2018-01-03 12:10:00,61.64,61.65,61.54,61.59,140725.0,49.8902,49.8983,49.8093,49.8498,140725.0
2018-01-03 12:20:00,61.59,61.6,61.53,61.54,92521.0,49.8498,49.8579,49.8012,49.8093,92521.0
2018-01-03 12:30:00,61.54,61.56,61.51,61.54,93211.0,49.8093,49.8255,49.785,49.8093,93211.0
2018-01-03 12:40:00,61.55,61.66,61.54,61.64,191618.0,49.8174,49.9064,49.8093,49.8902,191618.0
2018-01-03 12:50:00,61.64,61.68,61.62,61.64,220243.0,49.8902,49.9226,49.874,49.8902,220243.0
2018-01-03 13:00:00,61.64,61.66,61.62,61.65,187267.0,49.8902,49.9064,49.874,49.8983,187267.0
2018-01-03 13:10:00,61.65,61.68,61.63,61.63,175628.0,49.8983,49.9226,49.8821,49.8821,175628.0
2018-01-03 13:20:00,61.62,61.66,61.6,61.61,113784.0,49.874,49.9064,49.8579,49.8659,113784.0
2018-01-03 13:30:00,61.61,61.61,61.52,61.54,145511.0,49.8659,49.8659,49.7931,49.8093,145511.0
2018-01-03 13:40:00,61.54,61.57,61.48,61.54,163627.0,49.8093,49.8336,49.7607,49.8093,163627.0
2018-01-03 13:50:00,61.54,61.57,61.49,61.54,128285.0,49.8093,49.8336,49.7688,49.8093,128285.0
2018-01-03 14:00:00,61.55,61.6,61.54,61.59,175120.0,49.8174,49.8579,49.8093,49.8498,175120.0
2018-01-03 14:10:00,61.59,61.66,61.56,61.62,221260.0,49.8498,49.9064,49.8255,49.874,221260.0
2018-01-03 14:20:00,61.63,61.64,61.58,61.62,154257.0,49.8821,49.8902,49.8417,49.874,154257.0
2018-01-03 14:30:00,61.61,61.67,61.59,61.64,309844.0,49.8659,49.9145,49.8498,49.8902,309844.0
2018-01-03 14:40:00,61.64,61.66,61.61,61.65,264964.0,49.8902,49.9064,49.8659,49.8983,264964.0
2018-01-03 14:50:00,61.64,61.66,61.58,61.64,312709.0,49.8902,49.9064,49.8417,49.8902,312709.0
2018-01-03 15:00:00,61.65,61.66,61.59,61.61,143397.0,49.8983,49.9064,49.8498,49.8659,143397.0
2018-01-03 15:10:00,61.61,61.62,61.51,61.51,180353.0,49.8659,49.874,49.785,49.785,180353.0
2018-01-03 15:20:00,61.52,61.52,61.46,61.5,270906.0,49.7931,49.7931,49.7445,49.7769,270906.0
2018-01-03 15:30:00,61.5,61.57,61.48,61.52,327186.0,49.7769,49.8336,49.7607,49.7931,327186.0
2018-01-03 15:40:00,61.53,61.56,61.46,61.49,454898.0,49.8012,49.8255,49.7445,49.7688,454898.0
2018-01-03 15:50:00,61.49,61.62,61.47,61.55,1415430.0,49.7688,49.874,49.7526,49.8174,1415430.0
2018-01-04 09:30:00,61.98,62.7,61.91,62.7,1076851.0,50.1654,50.7482,50.1088,50.7482,1076851.0
2018-01-04 09:40:00,62.7,63.04,62.7,62.82,1006365.0,50.7482,51.0234,50.7482,50.8453,1006365.0
2018-01-04 09:50:00,62.81,63.03,62.61,62.91,707392.0,50.8372,51.0153,50.6753,50.9181,707392.0
2018-01-04 10:00:00,62.91,63.05,62.86,62.9,589610.0,50.9181,51.0315,50.8777,50.9101,589610.0
2018-01-04 10:10:00,62.9,62.96,62.67,62.74,445579.0,50.9101,50.9586,50.7239,50.7805,445579.0
2018-01-04 10:20:00,62.74,62.89,62.68,62.76,385244.0,50.7805,50.902,50.732,50.7967,385244.0
2018-01-04 10:30:00,62.76,62.85,62.63,62.69,451823.0,50.7967,50.8696,50.6915,50.7401,451823.0
2018-01-04 10:40:00,62.69,62.79,62.65,62.66,345206.0,50.7401,50.821,50.7077,50.7158,345206.0
2018-01-04 10:50:00,62.66,62.67,62.5,62.55,314266.0,50.7158,50.7239,50.5863,50.6268,314266.0
2018-01-04 11:00:00,62.54,62.58,62.4,62.45,241668.0,50.6187,50.651,50.5054,50.5458,241668.0
2018-01-04 11:10:00,62.45,62.47,62.22,62.32,306758.0,50.5458,50.562,50.3597,50.4406,306758.0
2018-01-04 11:20:00,62.31,62.35,62.25,62.29,252946.0,50.4325,50.4649,50.384,50.4163,252946.0
2018-01-04 11:30:00,62.29,62.38,62.24,62.28,375016.0,50.4163,50.4892,50.3759,50.4082,375016.0
2018-01-04 11:40:00,62.28,62.38,62.26,62.34,244300.0,50.4082,50.4892,50.392,50.4568,244300.0
2018-01-04 11:50:00,62.34,62.47,62.32,62.46,219394.0,50.4568,50.562,50.4406,50.5539,219394.0
2018-01-04 12:00:00,62.45,62.46,62.37,62.43,168628.0,50.5458,50.5539,50.4811,50.5296,168628.0
2018-01-04 12:10:00,62.43,62.48,62.38,62.41,259374.0,50.5296,50.5701,50.4892,50.5135,259374.0
2018-01-04 12:20:00,62.41,62.42,62.35,62.36,203342.0,50.5135,50.5215,50.4649,50.473,203342.0
2018-01-04 12:30:00,62.36,62.38,62.3,62.31,234870.0,50.473,50.4892,50.4244,50.4325,234870.0
2018-01-04 12:40:00,62.31,62.56,62.3,62.55,292537.0,50.4325,50.6349,50.4244,50.6268,292537.0
2018-01-04 12:50:00,62.55,62.56,62.49,62.56,198501.0,50.6268,50.6349,50.5782,50.6349,198501.0
2018-01-04 13:00:00,62.55,62.6,62.54,62.55,206653.0,50.6268,50.6672,50.6187,50.6268,206653.0
2018-01-04 13:10:00,62.55,62.65,62.49,62.65,228221.0,50.6268,50.7077,50.5782,50.7077,228221.0
2018-01-04 13:20:00,62.64,62.65,62.57,62.61,236371.0,50.6996,50.7077,50.643,50.6753,236371.0
2018-01-04 13:30:00,62.6,62.61,62.49,62.54,286099.0,50.6672,50.6753,50.5782,50.6187,286099.0
2018-01-04 13:40:00,62.54,62.58,62.49,62.56,277707.0,50.6187,50.651,50.5782,50.6349,277707.0
2018-01-04 13:50:00,62.55,62.67,62.54,62.64,270922.0,50.6268,50.7239,50.6187,50.6996,270922.0
2018-01-04 14:00:00,62.65,62.67,62.6,62.61,218242.0,50.7077,50.7239,50.6672,50.6753,218242.0
2018-01-04 14:10:00,62.61,62.67,62.59,62.66,192174.0,50.6753,50.7239,50.6591,50.7158,192174.0
2018-01-04 14:20:00,62.66,62.66,62.58,62.58,164804.0,50.7158,50.7158,50.651,50.651,164804.0
2018-01-04 14:30:00,62.58,62.6,62.52,62.56,215973.0,50.651,50.6672,50.6025,50.6349,215973.0
2018-01-04 14:40:00,62.55,62.61,62.51,62.6,256107.0,50.6268,50.6753,50.5944,50.6672,256107.0
2018-01-04 14:50:00,62.59,62.6,62.49,62.56,218993.0,50.6591,50.6672,50.5782,50.6349,218993.0
2018-01-04 15:00:00,62.57,62.66,62.52,62.55,328522.0,50.643,50.7158,50.6025,50.6268,328522.0
2018-01-04 15:10:00,62.56,62.61,62.52,62.56,331344.0,50.6349,50.6753,50.6025,50.6349,331344.0
2018-01-04 15:20:00,62.56,62.61,62.47,62.53,285945.0,50.6349,50.6753,50.562,50.6106,285945.0
2018-01-04 15:30:00,62.53,62.54,62.37,62.38,400956.0,50.6106,50.6187,50.4811,50.4892,400956.0
2018-01-04 15:40:00,62.38,62.41,62.31,62.4,613602.0,50.4892,50.5135,50.4325,50.5054,613602.0
2018-01-04 15:50:00,62.39,62.4,62.25,62.32,1165322.0,50.4973,50.5054,50.384,50.4406,1165322.0
2018-01-05 09:30:00,62.76,62.81,62.2,62.21,547909.0,50.7967,50.8372,50.3435,50.3516,547909.0
2018-01-05 09:40:00,62.21,62.43,62.2,62.28,319332.0,50.3516,50.5296,50.3435,50.4082,319332.0
2018-01-05 09:50:00,62.28,62.47,62.28,62.43,262926.0,50.4082,50.562,50.4082,50.5296,262926.0
2018-01-05 10:00:00,62.45,62.58,62.43,62.58,351930.0,50.5458,50.651,50.5296,50.651,351930.0
2018-01-05 10:10:00,62.58,62.6,62.43,62.47,305855.0,50.651,50.6672,50.5296,50.562,305855.0
2018-01-05 10:20:00,62.47,62.49,62.28,62.31,277907.0,50.562,50.5782,50.4082,50.4325,277907.0
2018-01-05 10:30:00,62.3,62.42,62.3,62.42,209371.0,50.4244,50.5215,50.4244,50.5215,209371.0
2018-01-05 10:40:00,62.42,62.48,62.39,62.43,242388.0,50.5215,50.5701,50.4973,50.5296,242388.0
2018-01-05 10:50:00,62.43,62.53,62.39,62.53,322857.0,50.5296,50.6106,50.4973,50.6106,322857.0
2018-01-05 11:00:00,62.53,62.56,62.44,62.48,216081.0,50.6106,50.6349,50.5377,50.5701,216081.0
2018-01-05 11:10:00,62.48,62.5,62.46,62.49,192548.0,50.5701,50.5863,50.5539,50.5782,192548.0
2018-01-05 11:20:00,62.48,62.52,62.44,62.45,178727.0,50.5701,50.6025,50.5377,50.5458,178727.0
2018-01-05 11:30:00,62.45,62.46,62.34,62.34,163604.0,50.5458,50.5539,50.4568,50.4568,163604.0
2018-01-05 11:40:00,62.35,62.37,62.24,62.24,195574.0,50.4649,50.4811,50.3759,50.3759,195574.0
2018-01-05 11:50:00,62.25,62.28,62.14,62.14,212438.0,50.384,50.4082,50.2949,50.2949,212438.0
2018-01-05 12:00:00,62.14,62.18,62.08,62.18,176227.0,50.2949,50.3273,50.2464,50.3273,176227.0
2018-01-05 12:10:00,62.17,62.24,62.15,62.23,191961.0,50.3192,50.3759,50.303,50.3678,191961.0
2018-01-05 12:20:00,62.22,62.26,62.21,62.23,147558.0,50.3597,50.392,50.3516,50.3678,147558.0
2018-01-05 12:30:00,62.23,62.24,62.12,62.14,123343.0,50.3678,50.3759,50.2787,50.2949,123343.0
2018-01-05 12:40:00,62.14,62.23,62.11,62.2,203212.0,50.2949,50.3678,50.2706,50.3435,203212.0
2018-01-05 12:50:00,62.21,62.3,62.2,62.26,270201.0,50.3516,50.4244,50.3435,50.392,270201.0
2018-01-05 13:00:00,62.25,62.37,62.25,62.36,206148.0,50.384,50.4811,50.384,50.473,206148.0
2018-01-05 13:10:00,62.36,62.39,62.28,62.3,228599.0,50.473,50.4973,50.4082,50.4244,228599.0
2018-01-05 13:20:00,62.3,62.35,62.28,62.35,158450.0,50.4244,50.4649,50.4082,50.4649,158450.0
2018-01-05 13:30:00,62.35,62.36,62.29,62.3,122202.0,50.4649,50.473,50.4163,50.4244,122202.0
2018-01-05 13:40:00,62.3,62.34,62.29,62.31,84809.0,50.4244,50.4568,50.4163,50.4325,84809.0
2018-01-05 13:50:00,62.32,62.34,62.3,62.32,87306.0,50.4406,50.4568,50.4244,50.4406,87306.0
2018-01-05 14:00:00,62.32,62.36,62.31,62.35,113715.0,50.4406,50.473,50.4325,50.4649,113715.0
2018-01-05 14:10:00,62.35,62.38,62.32,62.34,126580.0,50.4649,50.4892,50.4406,50.4568,126580.0
2018-01-05 14:20:00,62.35,62.42,62.34,62.41,172096.0,50.4649,50.5215,50.4568,50.5135,172096.0
2018-01-05 14:30:00,62.4,62.45,62.37,62.44,136939.0,50.5054,50.5458,50.4811,50.5377,136939.0
2018-01-05 14:40:00,62.44,62.48,62.43,62.47,229954.0,50.5377,50.5701,50.5296,50.562,229954.0
2018-01-05 14:50:00,62.48,62.52,62.46,62.48,166080.0,50.5701,50.6025,50.5539,50.5701,166080.0
2018-01-05 15:00:00,62.48,62.52,62.44,62.49,261391.0,50.5701,50.6025,50.5377,50.5782,261391.0
2018-01-05 15:10:00,62.49,62.57,62.48,62.57,335176.0,50.5782,50.643,50.5701,50.643,335176.0
2018-01-05 15:20:00,62.56,62.57,62.51,62.53,252614.0,50.6349,50.643,50.5944,50.6106,252614.0
2018-01-05 15:30:00,62.52,62.53,62.46,62.5,352474.0,50.6025,50.6106,50.5539,50.5863,352474.0
2018-01-05 15:40:00,62.51,62.74,62.49,62.71,718803.0,50.5944,50.7805,50.5782,50.7563,718803.0
2018-01-05 15:50:00,62.71,62.8,62.69,62.69,1457781.0,50.7563,50.8291,50.7401,50.7401,1457781.0
2018-01-08 09:30:00,62.66,62.73,62.27,62.41,1140804.0,50.7158,50.7725,50.4001,50.5135,1140804.0
2018-01-08 09:40:00,62.42,62.51,62.3,62.4,512830.0,50.5215,50.5944,50.4244,50.5054,512830.0
2018-01-08 09:50:00,62.41,62.41,62.29,62.35,332421.0,50.5135,50.5135,50.4163,50.4649,332421.0
2018-01-08 10:00:00,62.35,62.43,62.31,62.32,261241.0,50.4649,50.5296,50.4325,50.4406,261241.0
2018-01-08 10:10:00,62.31,62.35,62.22,62.22,316455.0,50.4325,50.4649,50.3597,50.3597,316455.0
2018-01-08 10:20:00,62.23,62.27,62.18,62.19,307570.0,50.3678,50.4001,50.3273,50.3354,307570.0
2018-01-08 10:30:00,62.19,62.27,62.15,62.24,354442.0,50.3354,50.4001,50.303,50.3759,354442.0
2018-01-08 10:40:00,62.23,62.37,62.23,62.3,358505.0,50.3678,50.4811,50.3678,50.4244,358505.0
2018-01-08 10:50:00,62.3,62.44,62.29,62.39,317898.0,50.4244,50.5377,50.4163,50.4973,317898.0
2018-01-08 11:00:00,62.38,62.39,62.32,62.33,353711.0,50.4892,50.4973,50.4406,50.4487,353711.0
2018-01-08 11:10:00,62.33,62.49,62.31,62.49,305378.0,50.4487,50.5782,50.4325,50.5782,305378.0
2018-01-08 11:20:00,62.49,62.53,62.42,62.48,191780.0,50.5782,50.6106,50.5215,50.5701,191780.0
2018-01-08 11:30:00,62.49,62.49,62.32,62.34,172071.0,50.5782,50.5782,50.4406,50.4568,172071.0
2018-01-08 11:40:00,62.34,62.38,62.3,62.31,150594.0,50.4568,50.4892,50.4244,50.4325,150594.0
2018-01-08 11:50:00,62.3,62.31,62.2,62.21,207471.0,50.4244,50.4325,50.3435,50.3516,207471.0
2018-01-08 12:00:00,62.21,62.21,62.12,62.16,276037.0,50.3516,50.3516,50.2787,50.3111,276037.0
2018-01-08 12:10:00,62.16,62.22,62.11,62.18,166227.0,50.3111,50.3597,50.2706,50.3273,166227.0
2018-01-08 12:20:00,62.19,62.24,62.16,62.2,177361.0,50.3354,50.3759,50.3111,50.3435,177361.0
2018-01-08 12:30:00,62.19,62.2,62.12,62.16,210980.0,50.3354,50.3435,50.2787,50.3111,210980.0
2018-01-08 12:40:00,62.16,62.16,62.11,62.15,86072.0,50.3111,50.3111,50.2706,50.303,86072.0
2018-01-08 12:50:00,62.16,62.21,62.14,62.15,163601.0,50.3111,50.3516,50.2949,50.303,163601.0
2018-01-08 13:00:00,62.16,62.16,62.12,62.14,180677.0,50.3111,50.3111,50.2787,50.2949,180677.0
2018-01-08 13:10:00,62.15,62.17,62.11,62.17,201007.0,50.303,50.3192,50.2706,50.3192,201007.0
2018-01-08 13:20:00,62.17,62.22,62.15,62.19,133009.0,50.3192,50.3597,50.303,50.3354,133009.0
2018-01-08 13:30:00,62.19,62.19,62.13,62.15,193537.0,50.3354,50.3354,50.2868,50.303,193537.0
2018-01-08 13:40:00,62.15,62.16,62.11,62.15,165618.0,50.303,50.3111,50.2706,50.303,165618.0
2018-01-08 13:50:00,62.15,62.16,62.11,62.13,144697.0,50.303,50.3111,50.2706,50.2868,144697.0
2018-01-08 14:00:00,62.13,62.15,62.09,62.15,118196.0,50.2868,50.303,50.2545,50.303,118196.0
2018-01-08 14:10:00,62.15,62.16,62.08,62.09,242528.0,50.303,50.3111,50.2464,50.2545,242528.0
2018-01-08 14:20:00,62.09,62.11,62.05,62.05,186050.0,50.2545,50.2706,50.2221,50.2221,186050.0
2018-01-08 14:30:00,62.06,62.1,62.05,62.07,309334.0,50.2302,50.2625,50.2221,50.2383,309334.0
2018-01-08 14:40:00,62.07,62.15,62.04,62.12,297405.0,50.2383,50.303,50.214,50.2787,297405.0
2018-01-08 14:50:00,62.12,62.15,62.08,62.15,676691.0,50.2787,50.303,50.2464,50.303,676691.0
2018-01-08 15:00:00,62.15,62.16,62.11,62.16,272286.0,50.303,50.3111,50.2706,50.3111,272286.0
2018-01-08 15:10:00,62.16,62.16,62.09,62.12,265407.0,50.3111,50.3111,50.2545,50.2787,265407.0
2018-01-08 15:20:00,62.12,62.12,62.02,62.03,296070.0,50.2787,50.2787,50.1978,50.2059,296070.0
2018-01-08 15:30:00,62.03,62.03,61.96,62.02,592169.0,50.2059,50.2059,50.1492,50.1978,592169.0
2018-01-08 15:40:00,62.01,62.07,61.98,61.99,515999.0,50.1897,50.2383,50.1654,50.1735,515999.0
2018-01-08 15:50:00,61.99,62.04,61.94,62.0,1210702.0,50.1735,50.214,50.133,50.1816,1210702.0
2018-01-09 09:30:00,62.3,62.51,62.07,62.45,936401.0,50.4244,50.5944,50.2383,50.5458,936401.0
2018-01-09 09:40:00,62.45,62.68,62.42,62.64,601405.0,50.5458,50.732,50.5215,50.6996,601405.0
2018-01-09 09:50:00,62.64,62.68,62.46,62.5,649070.0,50.6996,50.732,50.5539,50.5863,649070.0
2018-01-09 10:00:00,62.51,62.51,62.28,62.34,480054.0,50.5944,50.5944,50.4082,50.4568,480054.0
2018-01-09 10:10:00,62.34,62.4,62.26,62.39,445583.0,50.4568,50.5054,50.392,50.4973,445583.0
2018-01-09 10:20:00,62.38,62.5,62.36,62.43,214966.0,50.4892,50.5863,50.473,50.5296,214966.0
2018-01-09 10:30:00,62.43,62.49,62.4,62.4,315083.0,50.5296,50.5782,50.5054,50.5054,315083.0
2018-01-09 10:40:00,62.4,62.43,62.31,62.32,214978.0,50.5054,50.5296,50.4325,50.4406,214978.0
2018-01-09 10:50:00,62.31,62.32,62.18,62.18,268126.0,50.4325,50.4406,50.3273,50.3273,268126.0
2018-01-09 11:00:00,62.18,62.33,62.17,62.33,267634.0,50.3273,50.4487,50.3192,50.4487,267634.0
2018-01-09 11:10:00,62.32,62.45,62.3,62.44,278873.0,50.4406,50.5458,50.4244,50.5377,278873.0
2018-01-09 11:20:00,62.44,62.54,62.37,62.5,201552.0,50.5377,50.6187,50.4811,50.5863,201552.0
2018-01-09 11:30:00,62.49,62.49,62.42,62.43,185605.0,50.5782,50.5782,50.5215,50.5296,185605.0
2018-01-09 11:40:00,62.43,62.54,62.43,62.49,262068.0,50.5296,50.6187,50.5296,50.5782,262068.0
2018-01-09 11:50:00,62.49,62.57,62.46,62.53,209645.0,50.5782,50.643,50.5539,50.6106,209645.0
2018-01-09 12:00:00,62.53,62.77,62.52,62.72,420654.0,50.6106,50.8048,50.6025,50.7644,420654.0
2018-01-09 12:10:00,62.71,62.71,62.61,62.61,226465.0,50.7563,50.7563,50.6753,50.6753,226465.0
2018-01-09 12:20:00,62.62,62.66,62.52,62.56,260904.0,50.6834,50.7158,50.6025,50.6349,260904.0
2018-01-09 12:30:00,62.56,62.64,62.48,62.63,336346.0,50.6349,50.6996,50.5701,50.6915,336346.0
2018-01-09 12:40:00,62.63,62.66,62.58,62.59,257602.0,50.6915,50.7158,50.651,50.6591,257602.0
2018-01-09 12:50:00,62.58,62.6,62.51,62.54,242869.0,50.651,50.6672,50.5944,50.6187,242869.0
2018-01-09 13:00:00,62.54,62.57,62.48,62.5,206802.0,50.6187,50.643,50.5701,50.5863,206802.0
2018-01-09 13:10:00,62.5,62.52,62.46,62.5,169611.0,50.5863,50.6025,50.5539,50.5863,169611.0
2018-01-09 13:20:00,62.51,62.51,62.47,62.5,177629.0,50.5944,50.5944,50.562,50.5863,177629.0
2018-01-09 13:30:00,62.5,62.55,62.46,62.55,258535.0,50.5863,50.6268,50.5539,50.6268,258535.0
2018-01-09 13:40:00,62.54,62.55,62.5,62.51,235311.0,50.6187,50.6268,50.5863,50.5944,235311.0
2018-01-09 13:50:00,62.51,62.59,62.5,62.56,180955.0,50.5944,50.6591,50.5863,50.6349,180955.0
2018-01-09 14:00:00,62.56,62.6,62.55,62.58,153895.0,50.6349,50.6672,50.6268,50.651,153895.0
2018-01-09 14:10:00,62.57,62.59,62.43,62.46,255814.0,50.643,50.6591,50.5296,50.5539,255814.0
2018-01-09 14:20:00,62.46,62.52,62.44,62.47,167763.0,50.5539,50.6025,50.5377,50.562,167763.0
2018-01-09 14:30:00,62.46,62.55,62.42,62.49,221954.0,50.5539,50.6268,50.5215,50.5782,221954.0
2018-01-09 14:40:00,62.49,62.56,62.46,62.53,204830.0,50.5782,50.6349,50.5539,50.6106,204830.0
2018-01-09 14:50:00,62.53,62.55,62.41,62.41,205529.0,50.6106,50.6268,50.5135,50.5135,205529.0
2018-01-09 15:00:00,62.41,62.44,62.31,62.31,310064.0,50.5135,50.5377,50.4325,50.4325,310064.0
2018-01-09 15:10:00,62.31,62.42,62.29,62.39,370331.0,50.4325,50.5215,50.4163,50.4973,370331.0
2018-01-09 15:20:00,62.39,62.41,62.27,62.3,311736.0,50.4973,50.5135,50.4001,50.4244,311736.0
2018-01-09 15:30:00,62.3,62.4,62.3,62.38,485951.0,50.4244,50.5054,50.4244,50.4892,485951.0
2018-01-09 15:40:00,62.38,62.41,62.24,62.29,421878.0,50.4892,50.5135,50.3759,50.4163,421878.0
2018-01-09 15:50:00,62.29,62.34,62.18,62.26,1409919.0,50.4163,50.4568,50.3273,50.392,1409919.0
2018-01-10 09:30:00,62.48,62.65,62.36,62.63,782453.0,50.5701,50.7077,50.473,50.6915,782453.0
2018-01-10 09:40:00,62.64,62.77,62.51,62.65,538237.0,50.6996,50.8048,50.5944,50.7077,538237.0
2018-01-10 09:50:00,62.64,62.65,62.48,62.65,439084.0,50.6996,50.7077,50.5701,50.7077,439084.0
2018-01-10 10:00:00,62.65,62.86,62.65,62.8,509783.0,50.7077,50.8777,50.7077,50.8291,509783.0
2018-01-10 10:10:00,62.79,62.99,62.74,62.97,851479.0,50.821,50.9829,50.7805,50.9667,851479.0
2018-01-10 10:20:00,62.98,63.03,62.86,62.86,463935.0,50.9748,51.0153,50.8777,50.8777,463935.0
2018-01-10 10:30:00,62.87,63.02,62.84,62.99,254414.0,50.8858,51.0072,50.8615,50.9829,254414.0
2018-01-10 10:40:00,63.0,63.07,62.77,62.78,289440.0,50.991,51.0476,50.8048,50.8129,289440.0
2018-01-10 10:50:00,62.77,62.81,62.69,62.78,279796.0,50.8048,50.8372,50.7401,50.8129,279796.0
2018-01-10 11:00:00,62.79,62.93,62.78,62.89,277366.0,50.821,50.9343,50.8129,50.902,277366.0
2018-01-10 11:10:00,62.89,62.94,62.86,62.93,500046.0,50.902,50.9424,50.8777,50.9343,500046.0
2018-01-10 11:20:00,62.92,62.99,62.91,62.96,246821.0,50.9262,50.9829,50.9181,50.9586,246821.0
2018-01-10 11:30:00,62.96,63.09,62.92,63.08,256226.0,50.9586,51.0638,50.9262,51.0557,256226.0
2018-01-10 11:40:00,63.08,63.14,63.05,63.08,310633.0,51.0557,51.1043,51.0315,51.0557,310633.0
2018-01-10 11:50:00,63.08,63.23,63.08,63.17,346042.0,51.0557,51.1771,51.0557,51.1286,346042.0
2018-01-10 12:00:00,63.17,63.19,63.04,63.07,324377.0,51.1286,51.1448,51.0234,51.0476,324377.0
2018-01-10 12:10:00,63.08,63.19,63.07,63.16,412773.0,51.0557,51.1448,51.0476,51.1205,412773.0
2018-01-10 12:20:00,63.17,63.21,63.12,63.13,218313.0,51.1286,51.161,51.0881,51.0962,218313.0
2018-01-10 12:30:00,63.13,63.19,63.11,63.12,168938.0,51.0962,51.1448,51.08,51.0881,168938.0
2018-01-10 12:40:00,63.12,63.19,63.11,63.18,221360.0,51.0881,51.1448,51.08,51.1367,221360.0
2018-01-10 12:50:00,63.18,63.34,63.16,63.3,323971.0,51.1367,51.2662,51.1205,51.2338,323971.0
2018-01-10 13:00:00,63.3,63.37,63.3,63.34,241125.0,51.2338,51.2905,51.2338,51.2662,241125.0
2018-01-10 13:10:00,63.33,63.39,63.29,63.34,188443.0,51.2581,51.3066,51.2257,51.2662,188443.0
2018-01-10 13:20:00,63.34,63.38,63.26,63.35,193553.0,51.2662,51.2986,51.2014,51.2743,193553.0
2018-01-10 13:30:00,63.34,63.37,63.32,63.36,204124.0,51.2662,51.2905,51.25,51.2824,204124.0
2018-01-10 13:40:00,63.36,63.4,63.34,63.36,223858.0,51.2824,51.3147,51.2662,51.2824,223858.0
2018-01-10 13:50:00,63.37,63.39,63.31,63.32,217876.0,51.2905,51.3066,51.2419,51.25,217876.0
2018-01-10 14:00:00,63.31,63.35,63.26,63.28,321818.0,51.2419,51.2743,51.2014,51.2176,321818.0
2018-01-10 14:10:00,63.28,63.29,63.17,63.18,324428.0,51.2176,51.2257,51.1286,51.1367,324428.0
2018-01-10 14:20:00,63.18,63.2,63.09,63.11,269068.0,51.1367,51.1529,51.0638,51.08,269068.0
2018-01-10 14:30:00,63.1,63.26,63.08,63.12,374479.0,51.0719,51.2014,51.0557,51.0881,374479.0
2018-01-10 14:40:00,63.12,63.17,63.07,63.1,235716.0,51.0881,51.1286,51.0476,51.0719,235716.0
2018-01-10 14:50:00,63.11,63.14,63.03,63.05,198910.0,51.08,51.1043,51.0153,51.0315,198910.0
2018-01-10 15:00:00,63.05,63.15,63.03,63.05,460189.0,51.0315,51.1124,51.0153,51.0315,460189.0
2018-01-10 15:10:00,63.05,63.08,62.9,62.91,509337.0,51.0315,51.0557,50.9101,50.9181,509337.0
2018-01-10 15:20:00,62.91,63.02,62.88,62.98,322087.0,50.9181,51.0072,50.8939,50.9748,322087.0
2018-01-10 15:30:00,62.97,63.15,62.95,63.13,370390.0,50.9667,51.1124,50.9505,51.0962,370390.0
2018-01-10 15:40:00,63.13,63.15,63.03,63.05,474627.0,51.0962,51.1124,51.0153,51.0315,474627.0
2018-01-10 15:50:00,63.05,63.15,63.04,63.11,1082336.0,51.0315,51.1124,51.0234,51.08,1082336.0
2018-01-11 09:30:00,63.65,63.67,63.3,63.4,760980.0,51.5171,51.5333,51.2338,51.3147,760980.0
2018-01-11 09:40:00,63.4,63.4,62.91,63.01,679858.0,51.3147,51.3147,50.9181,50.9991,679858.0
2018-01-11 09:50:00,63.01,63.32,63.01,63.25,371238.0,50.9991,51.25,50.9991,51.1933,371238.0
2018-01-11 10:00:00,63.26,63.29,63.1,63.1,255148.0,51.2014,51.2257,51.0719,51.0719,255148.0
2018-01-11 10:10:00,63.11,63.23,63.07,63.08,392426.0,51.08,51.1771,51.0476,51.0557,392426.0
2018-01-11 10:20:00,63.08,63.14,63.01,63.1,349888.0,51.0557,51.1043,50.9991,51.0719,349888.0
2018-01-11 10:30:00,63.1,63.13,62.93,62.94,400066.0,51.0719,51.0962,50.9343,50.9424,400066.0
2018-01-11 10:40:00,62.94,63.04,62.76,63.02,506061.0,50.9424,51.0234,50.7967,51.0072,506061.0
2018-01-11 10:50:00,63.02,63.17,63.02,63.15,356047.0,51.0072,51.1286,51.0072,51.1124,356047.0
2018-01-11 11:00:00,63.14,63.18,62.85,62.85,378369.0,51.1043,51.1367,50.8696,50.8696,378369.0
2018-01-11 11:10:00,62.85,62.88,62.75,62.84,637740.0,50.8696,50.8939,50.7886,50.8615,637740.0
2018-01-11 11:20:00,62.84,63.0,62.79,62.9,528799.0,50.8615,50.991,50.821,50.9101,528799.0
2018-01-11 11:30:00,62.9,62.93,62.78,62.86,425558.0,50.9101,50.9343,50.8129,50.8777,425558.0
2018-01-11 11:40:00,62.85,62.85,62.69,62.77,341129.0,50.8696,50.8696,50.7401,50.8048,341129.0
2018-01-11 11:50:00,62.77,62.81,62.73,62.78,242284.0,50.8048,50.8372,50.7725,50.8129,242284.0
2018-01-11 12:00:00,62.78,62.79,62.73,62.75,270453.0,50.8129,50.821,50.7725,50.7886,270453.0
2018-01-11 12:10:00,62.74,62.83,62.74,62.74,207643.0,50.7805,50.8534,50.7805,50.7805,207643.0
2018-01-11 12:20:00,62.74,62.91,62.72,62.86,363684.0,50.7805,50.9181,50.7644,50.8777,363684.0
2018-01-11 12:30:00,62.85,62.95,62.84,62.94,265567.0,50.8696,50.9505,50.8615,50.9424,265567.0
2018-01-11 12:40:00,62.94,62.98,62.86,62.9,263999.0,50.9424,50.9748,50.8777,50.9101,263999.0
2018-01-11 12:50:00,62.9,62.92,62.85,62.88,201016.0,50.9101,50.9262,50.8696,50.8939,201016.0
2018-01-11 13:00:00,62.89,62.94,62.88,62.92,167218.0,50.902,50.9424,50.8939,50.9262,167218.0
2018-01-11 13:10:00,62.92,62.95,62.86,62.89,509548.0,50.9262,50.9505,50.8777,50.902,509548.0
2018-01-11 13:20:00,62.89,62.89,62.81,62.85,190968.0,50.902,50.902,50.8372,50.8696,190968.0
2018-01-11 13:30:00,62.85,62.92,62.84,62.92,154630.0,50.8696,50.9262,50.8615,50.9262,154630.0
2018-01-11 13:40:00,62.92,62.92,62.79,62.88,256156.0,50.9262,50.9262,50.821,50.8939,256156.0
2018-01-11 13:50:00,62.87,62.93,62.86,62.92,183006.0,50.8858,50.9343,50.8777,50.9262,183006.0
2018-01-11 14:00:00,62.91,62.95,62.82,62.83,237164.0,50.9181,50.9505,50.8453,50.8534,237164.0
2018-01-11 14:10:00,62.83,62.83,62.72,62.78,236545.0,50.8534,50.8534,50.7644,50.8129,236545.0
2018-01-11 14:20:00,62.79,62.94,62.78,62.91,295552.0,50.821,50.9424,50.8129,50.9181,295552.0
2018-01-11 14:30:00,62.92,62.92,62.88,62.92,212124.0,50.9262,50.9262,50.8939,50.9262,212124.0
2018-01-11 14:40:00,62.91,63.06,62.91,62.95,431031.0,50.9181,51.0396,50.9181,50.9505,431031.0
2018-01-11 14:50:00,62.96,62.97,62.81,62.83,355245.0,50.9586,50.9667,50.8372,50.8534,355245.0
2018-01-11 15:00:00,62.83,62.93,62.82,62.86,385993.0,50.8534,50.9343,50.8453,50.8777,385993.0
2018-01-11 15:10:00,62.85,62.87,62.75,62.82,667788.0,50.8696,50.8858,50.7886,50.8453,667788.0
2018-01-11 15:20:00,62.82,62.9,62.8,62.83,507609.0,50.8453,50.9101,50.8291,50.8534,507609.0
2018-01-11 15:30:00,62.82,62.92,62.81,62.82,572880.0,50.8453,50.9262,50.8372,50.8453,572880.0
2018-01-11 15:40:00,62.82,62.88,62.74,62.74,1051895.0,50.8453,50.8939,50.7805,50.7805,1051895.0
2018-01-11 15:50:00,62.75,63.01,62.74,63.01,2011383.0,50.7886,50.9991,50.7805,50.9991,2011383.0
2018-01-12 09:30:00,63.2,63.4,62.05,62.12,2007762.0,51.1529,51.3147,50.2221,50.2787,2007762.0
2018-01-12 09:40:00,62.13,62.8,62.11,62.76,1433944.0,50.2868,50.8291,50.2706,50.7967,1433944.0
2018-01-12 09:50:00,62.76,62.87,62.55,62.75,949454.0,50.7967,50.8858,50.6268,50.7886,949454.0
2018-01-12 10:00:00,62.75,62.8,62.56,62.61,804098.0,50.7886,50.8291,50.6349,50.6753,804098.0
2018-01-12 10:10:00,62.61,62.8,62.5,62.61,657282.0,50.6753,50.8291,50.5863,50.6753,657282.0
2018-01-12 10:20:00,62.61,62.64,62.4,62.53,405955.0,50.6753,50.6996,50.5054,50.6106,405955.0
2018-01-12 10:30:00,62.51,62.64,62.38,62.45,563511.0,50.5944,50.6996,50.4892,50.5458,563511.0
2018-01-12 10:40:00,62.45,62.53,62.24,62.3,633255.0,50.5458,50.6106,50.3759,50.4244,633255.0
2018-01-12 10:50:00,62.3,62.63,62.3,62.42,567435.0,50.4244,50.6915,50.4244,50.5215,567435.0
2018-01-12 11:00:00,62.41,62.6,62.39,62.46,545477.0,50.5135,50.6672,50.4973,50.5539,545477.0
2018-01-12 11:10:00,62.47,62.54,62.32,62.45,438394.0,50.562,50.6187,50.4406,50.5458,438394.0
2018-01-12 11:20:00,62.46,62.64,62.43,62.57,514839.0,50.5539,50.6996,50.5296,50.643,514839.0
2018-01-12 11:30:00,62.56,62.68,62.44,62.68,527640.0,50.6349,50.732,50.5377,50.732,527640.0
2018-01-12 11:40:00,62.68,62.8,62.58,62.77,367672.0,50.732,50.8291,50.651,50.8048,367672.0
2018-01-12 11:50:00,62.76,62.97,62.68,62.97,439596.0,50.7967,50.9667,50.732,50.9667,439596.0
2018-01-12 12:00:00,62.97,62.97,62.81,62.86,369318.0,50.9667,50.9667,50.8372,50.8777,369318.0
2018-01-12 12:10:00,62.85,63.05,62.81,63.04,369380.0,50.8696,51.0315,50.8372,51.0234,369380.0
2018-01-12 12:20:00,63.03,63.04,62.88,62.97,354207.0,51.0153,51.0234,50.8939,50.9667,354207.0
2018-01-12 12:30:00,62.96,63.04,62.83,62.83,280792.0,50.9586,51.0234,50.8534,50.8534,280792.0
2018-01-12 12:40:00,62.83,62.85,62.75,62.78,202405.0,50.8534,50.8696,50.7886,50.8129,202405.0
2018-01-12 12:50:00,62.78,62.79,62.69,62.72,291863.0,50.8129,50.821,50.7401,50.7644,291863.0
2018-01-12 13:00:00,62.72,62.93,62.72,62.76,229587.0,50.7644,50.9343,50.7644,50.7967,229587.0
2018-01-12 13:10:00,62.76,62.77,62.66,62.68,185382.0,50.7967,50.8048,50.7158,50.732,185382.0
2018-01-12 13:20:00,62.69,62.73,62.62,62.66,1260344.0,50.7401,50.7725,50.6834,50.7158,1260344.0
2018-01-12 13:30:00,62.67,62.78,62.66,62.75,199174.0,50.7239,50.8129,50.7158,50.7886,199174.0
2018-01-12 13:40:00,62.75,62.81,62.71,62.74,236299.0,50.7886,50.8372,50.7563,50.7805,236299.0
2018-01-12 13:50:00,62.74,62.78,62.56,62.57,265543.0,50.7805,50.8129,50.6349,50.643,265543.0
2018-01-12 14:00:00,62.57,62.63,62.56,62.57,202695.0,50.643,50.6915,50.6349,50.643,202695.0
2018-01-12 14:10:00,62.57,62.58,62.45,62.45,341619.0,50.643,50.651,50.5458,50.5458,341619.0
2018-01-12 14:20:00,62.46,62.48,62.35,62.37,299046.0,50.5539,50.5701,50.4649,50.4811,299046.0
2018-01-12 14:30:00,62.38,62.45,62.31,62.32,354083.0,50.4892,50.5458,50.4325,50.4406,354083.0
2018-01-12 14:40:00,62.32,62.42,62.25,62.38,386315.0,50.4406,50.5215,50.384,50.4892,386315.0
2018-01-12 14:50:00,62.38,62.41,62.33,62.39,235482.0,50.4892,50.5135,50.4487,50.4973,235482.0
2018-01-12 15:00:00,62.39,62.56,62.38,62.52,378458.0,50.4973,50.6349,50.4892,50.6025,378458.0
2018-01-12 15:10:00,62.52,62.52,62.33,62.36,320419.0,50.6025,50.6025,50.4487,50.473,320419.0
2018-01-12 15:20:00,62.36,62.47,62.34,62.42,305329.0,50.473,50.562,50.4568,50.5215,305329.0
2018-01-12 15:30:00,62.43,62.52,62.39,62.47,523225.0,50.5296,50.6025,50.4973,50.562,523225.0
2018-01-12 15:40:00,62.48,62.64,62.45,62.59,703053.0,50.5701,50.6996,50.5458,50.6591,703053.0
2018-01-12 15:50:00,62.6,62.65,62.45,62.55,1764555.0,50.6672,50.7077,50.5458,50.6268,1764555.0
2018-01-16 09:30:00,62.79,63.15,62.79,63.05,1160827.0,50.821,51.1124,50.821,51.0315,1160827.0
2018-01-16 09:40:00,63.05,63.09,62.88,62.94,525195.0,51.0315,51.0638,50.8939,50.9424,525195.0
2018-01-16 09:50:00,62.94,62.96,62.62,62.73,485005.0,50.9424,50.9586,50.6834,50.7725,485005.0
2018-01-16 10:00:00,62.74,62.74,62.45,62.67,558645.0,50.7805,50.7805,50.5458,50.7239,558645.0
2018-01-16 10:10:00,62.67,62.78,62.64,62.75,265218.0,50.7239,50.8129,50.6996,50.7886,265218.0
2018-01-16 10:20:00,62.75,62.84,62.69,62.74,354573.0,50.7886,50.8615,50.7401,50.7805,354573.0
2018-01-16 10:30:00,62.74,62.77,62.44,62.5,422805.0,50.7805,50.8048,50.5377,50.5863,422805.0
2018-01-16 10:40:00,62.5,62.72,62.49,62.69,284660.0,50.5863,50.7644,50.5782,50.7401,284660.0
2018-01-16 10:50:00,62.68,62.7,62.51,62.6,265353.0,50.732,50.7482,50.5944,50.6672,265353.0
2018-01-16 11:00:00,62.6,62.74,62.51,62.57,486149.0,50.6672,50.7805,50.5944,50.643,486149.0
2018-01-16 11:10:00,62.57,62.73,62.5,62.73,368507.0,50.643,50.7725,50.5863,50.7725,368507.0
2018-01-16 11:20:00,62.73,62.96,62.66,62.91,501425.0,50.7725,50.9586,50.7158,50.9181,501425.0
2018-01-16 11:30:00,62.91,62.94,62.82,62.87,260912.0,50.9181,50.9424,50.8453,50.8858,260912.0
2018-01-16 11:40:00,62.88,62.9,62.62,62.87,445772.0,50.8939,50.9101,50.6834,50.8858,445772.0
2018-01-16 11:50:00,62.86,62.93,62.78,62.91,243408.0,50.8777,50.9343,50.8129,50.9181,243408.0
2018-01-16 12:00:00,62.92,63.06,62.89,63.04,359918.0,50.9262,51.0396,50.902,51.0234,359918.0
2018-01-16 12:10:00,63.04,63.1,63.01,63.02,367334.0,51.0234,51.0719,50.9991,51.0072,367334.0
2018-01-16 12:20:00,63.02,63.03,62.85,62.9,280844.0,51.0072,51.0153,50.8696,50.9101,280844.0
2018-01-16 12:30:00,62.91,63.01,62.87,62.98,205947.0,50.9181,50.9991,50.8858,50.9748,205947.0
2018-01-16 12:40:00,62.99,63.0,62.86,62.91,180774.0,50.9829,50.991,50.8777,50.9181,180774.0
2018-01-16 12:50:00,62.91,62.92,62.77,62.85,229146.0,50.9181,50.9262,50.8048,50.8696,229146.0
2018-01-16 13:00:00,62.86,63.02,62.86,62.96,243310.0,50.8777,51.0072,50.8777,50.9586,243310.0
2018-01-16 13:10:00,62.96,62.98,62.85,62.97,218513.0,50.9586,50.9748,50.8696,50.9667,218513.0
2018-01-16 13:20:00,62.97,62.98,62.82,62.89,150487.0,50.9667,50.9748,50.8453,50.902,150487.0
2018-01-16 13:30:00,62.9,62.94,62.83,62.88,146264.0,50.9101,50.9424,50.8534,50.8939,146264.0
2018-01-16 13:40:00,62.89,62.93,62.85,62.85,215741.0,50.902,50.9343,50.8696,50.8696,215741.0
2018-01-16 13:50:00,62.85,62.86,62.67,62.72,236151.0,50.8696,50.8777,50.7239,50.7644,236151.0
2018-01-16 14:00:00,62.72,62.77,62.66,62.69,177408.0,50.7644,50.8048,50.7158,50.7401,177408.0
2018-01-16 14:10:00,62.7,62.7,62.45,62.58,305225.0,50.7482,50.7482,50.5458,50.651,305225.0
2018-01-16 14:20:00,62.59,62.62,62.4,62.45,361493.0,50.6591,50.6834,50.5054,50.5458,361493.0
2018-01-16 14:30:00,62.45,62.58,62.34,62.36,344606.0,50.5458,50.651,50.4568,50.473,344606.0
2018-01-16 14:40:00,62.36,62.43,62.17,62.29,417393.0,50.473,50.5296,50.3192,50.4163,417393.0
2018-01-16 14:50:00,62.3,62.56,62.3,62.52,332653.0,50.4244,50.6349,50.4244,50.6025,332653.0
2018-01-16 15:00:00,62.52,62.73,62.51,62.72,290802.0,50.6025,50.7725,50.5944,50.7644,290802.0
2018-01-16 15:10:00,62.72,62.73,62.54,62.63,288941.0,50.7644,50.7725,50.6187,50.6915,288941.0
2018-01-16 15:20:00,62.64,62.78,62.59,62.76,292067.0,50.6996,50.8129,50.6591,50.7967,292067.0
2018-01-16 15:30:00,62.76,62.77,62.64,62.76,347587.0,50.7967,50.8048,50.6996,50.7967,347587.0
2018-01-16 15:40:00,62.76,62.8,62.67,62.72,469986.0,50.7967,50.8291,50.7239,50.7644,469986.0
2018-01-16 15:50:00,62.74,62.77,62.48,62.49,1342528.0,50.7805,50.8048,50.5701,50.5782,1342528.0
2018-01-17 09:30:00,62.85,63.05,62.66,62.91,894471.0,50.8696,51.0315,50.7158,50.9181,894471.0
2018-01-17 09:40:00,62.91,62.99,62.61,62.8,736716.0,50.9181,50.9829,50.6753,50.8291,736716.0
2018-01-17 09:50:00,62.8,62.82,62.54,62.57,902701.0,50.8291,50.8453,50.6187,50.643,902701.0
2018-01-17 10:00:00,62.57,62.72,62.49,62.71,842830.0,50.643,50.7644,50.5782,50.7563,842830.0
2018-01-17 10:10:00,62.71,62.86,62.66,62.67,366100.0,50.7563,50.8777,50.7158,50.7239,366100.0
2018-01-17 10:20:00,62.68,62.78,62.64,62.78,390824.0,50.732,50.8129,50.6996,50.8129,390824.0
2018-01-17 10:30:00,62.78,62.97,62.73,62.73,585155.0,50.8129,50.9667,50.7725,50.7725,585155.0
2018-01-17 10:40:00,62.74,62.82,62.69,62.79,266576.0,50.7805,50.8453,50.7401,50.821,266576.0
2018-01-17 10:50:00,62.79,62.81,62.73,62.8,214233.0,50.821,50.8372,50.7725,50.8291,214233.0
2018-01-17 11:00:00,62.79,62.91,62.72,62.91,774232.0,50.821,50.9181,50.7644,50.9181,774232.0
2018-01-17 11:10:00,62.91,62.97,62.87,62.92,312037.0,50.9181,50.9667,50.8858,50.9262,312037.0
2018-01-17 11:20:00,62.93,62.97,62.9,62.97,219034.0,50.9343,50.9667,50.9101,50.9667,219034.0
2018-01-17 11:30:00,62.96,63.14,62.96,63.13,614100.0,50.9586,51.1043,50.9586,51.0962,614100.0
2018-01-17 11:40:00,63.14,63.27,63.11,63.27,320760.0,51.1043,51.2095,51.08,51.2095,320760.0
2018-01-17 11:50:00,63.26,63.3,63.18,63.29,363189.0,51.2014,51.2338,51.1367,51.2257,363189.0
2018-01-17 12:00:00,63.29,63.37,63.27,63.32,382499.0,51.2257,51.2905,51.2095,51.25,382499.0
2018-01-17 12:10:00,63.32,63.36,63.24,63.28,329881.0,51.25,51.2824,51.1852,51.2176,329881.0
2018-01-17 12:20:00,63.29,63.31,63.16,63.24,552072.0,51.2257,51.2419,51.1205,51.1852,552072.0
2018-01-17 12:30:00,63.24,63.34,63.23,63.27,334001.0,51.1852,51.2662,51.1771,51.2095,334001.0
2018-01-17 12:40:00,63.27,63.48,63.25,63.46,547311.0,51.2095,51.3795,51.1933,51.3633,547311.0
2018-01-17 12:50:00,63.45,63.54,63.38,63.39,379780.0,51.3552,51.4281,51.2986,51.3066,379780.0
2018-01-17 13:00:00,63.39,63.49,63.27,63.28,410192.0,51.3066,51.3876,51.2095,51.2176,410192.0
2018-01-17 13:10:00,63.29,63.36,63.21,63.27,214699.0,51.2257,51.2824,51.161,51.2095,214699.0
2018-01-17 13:20:00,63.27,63.41,63.27,63.4,216642.0,51.2095,51.3228,51.2095,51.3147,216642.0
2018-01-17 13:30:00,63.4,63.45,63.36,63.44,240949.0,51.3147,51.3552,51.2824,51.3471,240949.0
2018-01-17 13:40:00,63.43,63.46,63.35,63.42,219996.0,51.339,51.3633,51.2743,51.3309,219996.0
2018-01-17 13:50:00,63.43,63.56,63.42,63.52,300902.0,51.339,51.4442,51.3309,51.4119,300902.0
2018-01-17 14:00:00,63.52,63.7,63.5,63.68,512607.0,51.4119,51.5576,51.3957,51.5414,512607.0
2018-01-17 14:10:00,63.68,63.78,63.67,63.75,507241.0,51.5414,51.6223,51.5333,51.598,507241.0
2018-01-17 14:20:00,63.76,63.92,63.73,63.83,715336.0,51.6061,51.7356,51.5818,51.6628,715336.0
2018-01-17 14:30:00,63.83,63.97,63.79,63.96,380123.0,51.6628,51.7761,51.6304,51.768,380123.0
2018-01-17 14:40:00,63.95,64.04,63.9,64.02,631238.0,51.7599,51.8327,51.7194,51.8166,631238.0
2018-01-17 14:50:00,64.02,64.03,63.87,63.9,426187.0,51.8166,51.8247,51.6951,51.7194,426187.0
2018-01-17 15:00:00,63.91,63.92,63.8,63.9,452109.0,51.7275,51.7356,51.6385,51.7194,452109.0
2018-01-17 15:10:00,63.9,63.96,63.85,63.93,380004.0,51.7194,51.768,51.679,51.7437,380004.0
2018-01-17 15:20:00,63.93,64.01,63.86,63.94,515156.0,51.7437,51.8085,51.6871,51.7518,515156.0
2018-01-17 15:30:00,63.94,64.03,63.87,64.0,595211.0,51.7518,51.8247,51.6951,51.8004,595211.0
2018-01-17 15:40:00,64.0,64.04,63.92,63.96,646632.0,51.8004,51.8327,51.7356,51.768,646632.0
2018-01-17 15:50:00,63.97,63.98,63.72,63.86,1822202.0,51.7761,51.7842,51.5737,51.6871,1822202.0
2018-01-18 09:30:00,63.87,64.22,63.86,63.99,921810.0,51.6951,51.9784,51.6871,51.7923,921810.0
2018-01-18 09:40:00,64.0,64.18,63.86,64.17,709325.0,51.8004,51.9461,51.6871,51.938,709325.0
2018-01-18 09:50:00,64.16,64.25,64.06,64.08,368216.0,51.9299,52.0027,51.8489,51.8651,368216.0
2018-01-18 10:00:00,64.06,64.25,64.03,64.16,430988.0,51.8489,52.0027,51.8247,51.9299,430988.0
2018-01-18 10:10:00,64.15,64.16,63.93,64.0,364308.0,51.9218,51.9299,51.7437,51.8004,364308.0
2018-01-18 10:20:00,64.0,64.04,63.86,63.98,584418.0,51.8004,51.8327,51.6871,51.7842,584418.0
2018-01-18 10:30:00,63.98,64.09,63.96,64.09,355486.0,51.7842,51.8732,51.768,51.8732,355486.0
2018-01-18 10:40:00,64.09,64.11,64.0,64.01,293919.0,51.8732,51.8894,51.8004,51.8085,293919.0
2018-01-18 10:50:00,64.02,64.14,64.0,64.14,280238.0,51.8166,51.9137,51.8004,51.9137,280238.0
2018-01-18 11:00:00,64.14,64.23,64.12,64.16,329766.0,51.9137,51.9865,51.8975,51.9299,329766.0
2018-01-18 11:10:00,64.16,64.29,64.16,64.29,237631.0,51.9299,52.0351,51.9299,52.0351,237631.0
2018-01-18 11:20:00,64.3,64.31,64.1,64.17,296040.0,52.0432,52.0513,51.8813,51.938,296040.0
2018-01-18 11:30:00,64.16,64.23,64.12,64.16,203525.0,51.9299,51.9865,51.8975,51.9299,203525.0
2018-01-18 11:40:00,64.16,64.23,64.13,64.2,312536.0,51.9299,51.9865,51.9056,51.9622,312536.0
2018-01-18 11:50:00,64.2,64.23,64.14,64.15,163282.0,51.9622,51.9865,51.9137,51.9218,163282.0
2018-01-18 12:00:00,64.15,64.22,64.13,64.15,243743.0,51.9218,51.9784,51.9056,51.9218,243743.0
2018-01-18 12:10:00,64.15,64.24,64.1,64.14,211762.0,51.9218,51.9946,51.8813,51.9137,211762.0
2018-01-18 12:20:00,64.13,64.14,64.01,64.03,184650.0,51.9056,51.9137,51.8085,51.8247,184650.0
2018-01-18 12:30:00,64.04,64.06,64.0,64.0,191376.0,51.8327,51.8489,51.8004,51.8004,191376.0
2018-01-18 12:40:00,64.0,64.04,63.96,63.96,182776.0,51.8004,51.8327,51.768,51.768,182776.0
2018-01-18 12:50:00,63.97,64.03,63.95,64.01,192765.0,51.7761,51.8247,51.7599,51.8085,192765.0
2018-01-18 13:00:00,64.01,64.04,63.92,64.0,157275.0,51.8085,51.8327,51.7356,51.8004,157275.0
2018-01-18 13:10:00,64.0,64.05,63.95,63.98,233828.0,51.8004,51.8408,51.7599,51.7842,233828.0
2018-01-18 13:20:00,63.98,64.04,63.95,64.02,152200.0,51.7842,51.8327,51.7599,51.8166,152200.0
2018-01-18 13:30:00,64.02,64.04,63.96,64.03,238030.0,51.8166,51.8327,51.768,51.8247,238030.0
2018-01-18 13:40:00,64.03,64.06,63.99,64.0,273563.0,51.8247,51.8489,51.7923,51.8004,273563.0
2018-01-18 13:50:00,64.0,64.15,63.99,64.1,241760.0,51.8004,51.9218,51.7923,51.8813,241760.0
2018-01-18 14:00:00,64.1,64.22,64.08,64.12,345174.0,51.8813,51.9784,51.8651,51.8975,345174.0
2018-01-18 14:10:00,64.12,64.17,64.08,64.11,248550.0,51.8975,51.938,51.8651,51.8894,248550.0
2018-01-18 14:20:00,64.12,64.2,64.11,64.16,281368.0,51.8975,51.9622,51.8894,51.9299,281368.0
2018-01-18 14:30:00,64.16,64.23,64.14,64.15,306516.0,51.9299,51.9865,51.9137,51.9218,306516.0
2018-01-18 14:40:00,64.15,64.17,64.03,64.05,269598.0,51.9218,51.938,51.8247,51.8408,269598.0
2018-01-18 14:50:00,64.06,64.14,64.05,64.09,260369.0,51.8489,51.9137,51.8408,51.8732,260369.0
2018-01-18 15:00:00,64.09,64.12,64.02,64.07,206648.0,51.8732,51.8975,51.8166,51.857,206648.0
2018-01-18 15:10:00,64.07,64.08,63.98,64.05,223215.0,51.857,51.8651,51.7842,51.8408,223215.0
2018-01-18 15:20:00,64.05,64.06,63.98,63.99,307315.0,51.8408,51.8489,51.7842,51.7923,307315.0
2018-01-18 15:30:00,63.99,64.01,63.87,63.95,499862.0,51.7923,51.8085,51.6951,51.7599,499862.0
2018-01-18 15:40:00,63.95,64.0,63.9,63.96,402609.0,51.7599,51.8004,51.7194,51.768,402609.0
2018-01-18 15:50:00,63.96,64.0,63.89,63.95,1182662.0,51.768,51.8004,51.7113,51.7599,1182662.0
2018-01-19 09:30:00,64.15,64.2,64.0,64.02,2341548.0,51.9218,51.9622,51.8004,51.8166,2341548.0
2018-01-19 09:40:00,64.03,64.27,64.0,64.19,346482.0,51.8247,52.0189,51.8004,51.9542,346482.0
2018-01-19 09:50:00,64.19,64.21,64.12,64.2,304074.0,51.9542,51.9703,51.8975,51.9622,304074.0
2018-01-19 10:00:00,64.19,64.19,63.87,64.01,469045.0,51.9542,51.9542,51.6951,51.8085,469045.0
2018-01-19 10:10:00,64.02,64.05,63.89,64.01,298482.0,51.8166,51.8408,51.7113,51.8085,298482.0
2018-01-19 10:20:00,64.01,64.13,63.99,64.05,270463.0,51.8085,51.9056,51.7923,51.8408,270463.0
2018-01-19 10:30:00,64.05,64.1,63.95,64.05,251297.0,51.8408,51.8813,51.7599,51.8408,251297.0
2018-01-19 10:40:00,64.05,64.11,63.97,63.99,354177.0,51.8408,51.8894,51.7761,51.7923,354177.0
2018-01-19 10:50:00,64.0,64.05,63.92,64.01,279502.0,51.8004,51.8408,51.7356,51.8085,279502.0
2018-01-19 11:00:00,64.02,64.05,63.92,64.03,308303.0,51.8166,51.8408,51.7356,51.8247,308303.0
2018-01-19 11:10:00,64.02,64.09,63.97,64.03,301622.0,51.8166,51.8732,51.7761,51.8247,301622.0
2018-01-19 11:20:00,64.04,64.06,63.99,64.02,163243.0,51.8327,51.8489,51.7923,51.8166,163243.0
2018-01-19 11:30:00,64.02,64.09,63.94,63.96,215405.0,51.8166,51.8732,51.7518,51.768,215405.0
2018-01-19 11:40:00,63.95,63.99,63.88,63.95,210678.0,51.7599,51.7923,51.7032,51.7599,210678.0
2018-01-19 11:50:00,63.96,64.03,63.94,63.99,242528.0,51.768,51.8247,51.7518,51.7923,242528.0
2018-01-19 12:00:00,63.99,64.0,63.87,63.92,218127.0,51.7923,51.8004,51.6951,51.7356,218127.0
2018-01-19 12:10:00,63.91,64.03,63.89,64.02,300796.0,51.7275,51.8247,51.7113,51.8166,300796.0
2018-01-19 12:20:00,64.02,64.04,63.91,63.99,202388.0,51.8166,51.8327,51.7275,51.7923,202388.0
2018-01-19 12:30:00,63.98,64.03,63.95,64.03,132621.0,51.7842,51.8247,51.7599,51.8247,132621.0
2018-01-19 12:40:00,64.02,64.07,63.99,64.05,161139.0,51.8166,51.857,51.7923,51.8408,161139.0
2018-01-19 12:50:00,64.04,64.09,64.01,64.02,181548.0,51.8327,51.8732,51.8085,51.8166,181548.0
2018-01-19 13:00:00,64.02,64.06,63.98,63.98,201615.0,51.8166,51.8489,51.7842,51.7842,201615.0
2018-01-19 13:10:00,63.99,64.06,63.99,64.04,130833.0,51.7923,51.8489,51.7923,51.8327,130833.0
2018-01-19 13:20:00,64.05,64.08,64.0,64.08,175388.0,51.8408,51.8651,51.8004,51.8651,175388.0
2018-01-19 13:30:00,64.07,64.08,64.01,64.02,188898.0,51.857,51.8651,51.8085,51.8166,188898.0
2018-01-19 13:40:00,64.01,64.04,63.95,63.95,169475.0,51.8085,51.8327,51.7599,51.7599,169475.0
2018-01-19 13:50:00,63.95,63.97,63.86,63.9,210417.0,51.7599,51.7761,51.6871,51.7194,210417.0
2018-01-19 14:00:00,63.91,63.93,63.83,63.92,339810.0,51.7275,51.7437,51.6628,51.7356,339810.0
2018-01-19 14:10:00,63.92,64.09,63.89,64.09,263022.0,51.7356,51.8732,51.7113,51.8732,263022.0
2018-01-19 14:20:00,64.09,64.12,63.99,64.03,242776.0,51.8732,51.8975,51.7923,51.8247,242776.0
2018-01-19 14:30:00,64.04,64.15,64.04,64.06,267890.0,51.8327,51.9218,51.8327,51.8489,267890.0
2018-01-19 14:40:00,64.06,64.09,63.95,64.0,271169.0,51.8489,51.8732,51.7599,51.8004,271169.0
2018-01-19 14:50:00,64.0,64.07,63.98,63.98,220879.0,51.8004,51.857,51.7842,51.7842,220879.0
2018-01-19 15:00:00,63.99,64.03,63.93,63.94,231689.0,51.7923,51.8247,51.7437,51.7518,231689.0
2018-01-19 15:10:00,63.94,64.02,63.93,63.98,192365.0,51.7518,51.8166,51.7437,51.7842,192365.0
2018-01-19 15:20:00,63.99,64.15,63.98,64.12,338512.0,51.7923,51.9218,51.7842,51.8975,338512.0
2018-01-19 15:30:00,64.11,64.16,64.09,64.1,351512.0,51.8894,51.9299,51.8732,51.8813,351512.0
2018-01-19 15:40:00,64.11,64.12,64.02,64.11,549058.0,51.8894,51.8975,51.8166,51.8894,549058.0
2018-01-19 15:50:00,64.12,64.22,64.09,64.22,1248099.0,51.8975,51.9784,51.8732,51.9784,1248099.0
2018-01-22 09:30:00,64.0,64.36,63.97,64.26,659233.0,51.8004,52.0917,51.7761,52.0108,659233.0
2018-01-22 09:40:00,64.26,64.41,64.24,64.34,626663.0,52.0108,52.1322,51.9946,52.0756,626663.0
2018-01-22 09:50:00,64.33,64.41,64.23,64.37,341006.0,52.0675,52.1322,51.9865,52.0998,341006.0
2018-01-22 10:00:00,64.36,64.37,64.19,64.23,459159.0,52.0917,52.0998,51.9542,51.9865,459159.0
2018-01-22 10:10:00,64.23,64.47,64.21,64.41,427086.0,51.9865,52.1808,51.9703,52.1322,427086.0
2018-01-22 10:20:00,64.41,64.42,64.28,64.28,249950.0,52.1322,52.1403,52.027,52.027,249950.0
2018-01-22 10:30:00,64.29,64.41,64.27,64.39,288057.0,52.0351,52.1322,52.0189,52.116,288057.0
2018-01-22 10:40:00,64.4,64.44,64.34,64.43,225958.0,52.1241,52.1565,52.0756,52.1484,225958.0
2018-01-22 10:50:00,64.43,64.44,64.11,64.12,197738.0,52.1484,52.1565,51.8894,51.8975,197738.0
2018-01-22 11:00:00,64.11,64.28,64.1,64.26,222834.0,51.8894,52.027,51.8813,52.0108,222834.0
2018-01-22 11:10:00,64.26,64.26,64.16,64.17,173252.0,52.0108,52.0108,51.9299,51.938,173252.0
2018-01-22 11:20:00,64.17,64.31,64.13,64.13,247267.0,51.938,52.0513,51.9056,51.9056,247267.0
2018-01-22 11:30:00,64.13,64.21,64.12,64.21,194443.0,51.9056,51.9703,51.8975,51.9703,194443.0
2018-01-22 11:40:00,64.21,64.26,64.18,64.25,123942.0,51.9703,52.0108,51.9461,52.0027,123942.0
2018-01-22 11:50:00,64.24,64.35,64.2,64.32,128178.0,51.9946,52.0837,51.9622,52.0594,128178.0
2018-01-22 12:00:00,64.32,64.48,64.3,64.44,252666.0,52.0594,52.1889,52.0432,52.1565,252666.0
2018-01-22 12:10:00,64.45,64.48,64.39,64.46,108777.0,52.1646,52.1889,52.116,52.1727,108777.0
2018-01-22 12:20:00,64.46,64.53,64.44,64.51,224108.0,52.1727,52.2293,52.1565,52.2132,224108.0
2018-01-22 12:30:00,64.51,64.54,64.47,64.52,132827.0,52.2132,52.2374,52.1808,52.2212,132827.0
2018-01-22 12:40:00,64.52,64.6,64.48,64.49,134911.0,52.2212,52.286,52.1889,52.197,134911.0
2018-01-22 12:50:00,64.5,64.57,64.46,64.47,98497.0,52.2051,52.2617,52.1727,52.1808,98497.0
2018-01-22 13:00:00,64.47,64.5,64.43,64.48,129769.0,52.1808,52.2051,52.1484,52.1889,129769.0
2018-01-22 13:10:00,64.48,64.53,64.46,64.48,123840.0,52.1889,52.2293,52.1727,52.1889,123840.0
2018-01-22 13:20:00,64.47,64.5,64.43,64.46,60170.0,52.1808,52.2051,52.1484,52.1727,60170.0
2018-01-22 13:30:00,64.46,64.46,64.38,64.4,122522.0,52.1727,52.1727,52.1079,52.1241,122522.0
2018-01-22 13:40:00,64.39,64.44,64.38,64.42,89070.0,52.116,52.1565,52.1079,52.1403,89070.0
2018-01-22 13:50:00,64.41,64.42,64.32,64.34,150663.0,52.1322,52.1403,52.0594,52.0756,150663.0
2018-01-22 14:00:00,64.35,64.36,64.3,64.32,100058.0,52.0837,52.0917,52.0432,52.0594,100058.0
2018-01-22 14:10:00,64.33,64.33,64.25,64.33,104054.0,52.0675,52.0675,52.0027,52.0675,104054.0
2018-01-22 14:20:00,64.33,64.37,64.25,64.31,113562.0,52.0675,52.0998,52.0027,52.0513,113562.0
2018-01-22 14:30:00,64.3,64.37,64.25,64.36,130407.0,52.0432,52.0998,52.0027,52.0917,130407.0
2018-01-22 14:40:00,64.35,64.42,64.32,64.41,109056.0,52.0837,52.1403,52.0594,52.1322,109056.0
2018-01-22 14:50:00,64.41,64.44,64.37,64.39,115953.0,52.1322,52.1565,52.0998,52.116,115953.0
2018-01-22 15:00:00,64.39,64.47,64.36,64.45,169021.0,52.116,52.1808,52.0917,52.1646,169021.0
2018-01-22 15:10:00,64.44,64.47,64.41,64.46,151101.0,52.1565,52.1808,52.1322,52.1727,151101.0
2018-01-22 15:20:00,64.46,64.54,64.45,64.47,204249.0,52.1727,52.2374,52.1646,52.1808,204249.0
2018-01-22 15:30:00,64.47,64.59,64.46,64.58,264583.0,52.1808,52.2779,52.1727,52.2698,264583.0
2018-01-22 15:40:00,64.58,64.68,64.56,64.67,516603.0,52.2698,52.3507,52.2536,52.3427,516603.0
2018-01-22 15:50:00,64.67,64.75,64.6,64.75,1092122.0,52.3427,52.4074,52.286,52.4074,1092122.0
2018-01-23 09:30:00,64.31,64.67,64.3,64.61,709369.0,52.0513,52.3427,52.0432,52.2941,709369.0
2018-01-23 09:40:00,64.62,64.8,64.6,64.8,314089.0,52.3022,52.4479,52.286,52.4479,314089.0
2018-01-23 09:50:00,64.8,64.81,64.32,64.32,502195.0,52.4479,52.456,52.0594,52.0594,502195.0
2018-01-23 10:00:00,64.32,64.43,64.22,64.43,528447.0,52.0594,52.1484,51.9784,52.1484,528447.0
2018-01-23 10:10:00,64.43,64.62,64.4,64.61,316966.0,52.1484,52.3022,52.1241,52.2941,316966.0
2018-01-23 10:20:00,64.61,64.62,64.48,64.54,277946.0,52.2941,52.3022,52.1889,52.2374,277946.0
2018-01-23 10:30:00,64.54,64.63,64.47,64.55,165633.0,52.2374,52.3103,52.1808,52.2455,165633.0
2018-01-23 10:40:00,64.56,64.61,64.5,64.59,152705.0,52.2536,52.2941,52.2051,52.2779,152705.0
2018-01-23 10:50:00,64.58,64.76,64.52,64.68,205989.0,52.2698,52.4155,52.2212,52.3507,205989.0
2018-01-23 11:00:00,64.69,64.85,64.66,64.76,228022.0,52.3588,52.4883,52.3346,52.4155,228022.0
2018-01-23 11:10:00,64.76,64.84,64.72,64.79,190693.0,52.4155,52.4802,52.3831,52.4398,190693.0
2018-01-23 11:20:00,64.79,64.85,64.75,64.76,124136.0,52.4398,52.4883,52.4074,52.4155,124136.0
2018-01-23 11:30:00,64.75,64.78,64.68,64.7,110670.0,52.4074,52.4317,52.3507,52.3669,110670.0
2018-01-23 11:40:00,64.7,64.73,64.56,64.62,164961.0,52.3669,52.3912,52.2536,52.3022,164961.0
2018-01-23 11:50:00,64.61,64.66,64.55,64.61,110240.0,52.2941,52.3346,52.2455,52.2941,110240.0
2018-01-23 12:00:00,64.61,64.67,64.59,64.64,113834.0,52.2941,52.3427,52.2779,52.3184,113834.0
2018-01-23 12:10:00,64.64,64.7,64.64,64.67,119182.0,52.3184,52.3669,52.3184,52.3427,119182.0
2018-01-23 12:20:00,64.68,64.75,64.66,64.68,85027.0,52.3507,52.4074,52.3346,52.3507,85027.0
2018-01-23 12:30:00,64.68,64.78,64.68,64.72,105291.0,52.3507,52.4317,52.3507,52.3831,105291.0
2018-01-23 12:40:00,64.72,64.72,64.6,64.64,175370.0,52.3831,52.3831,52.286,52.3184,175370.0
2018-01-23 12:50:00,64.64,64.67,64.59,64.66,198615.0,52.3184,52.3427,52.2779,52.3346,198615.0
2018-01-23 13:00:00,64.65,64.78,64.61,64.73,239021.0,52.3265,52.4317,52.2941,52.3912,239021.0
2018-01-23 13:10:00,64.73,64.76,64.69,64.71,199896.0,52.3912,52.4155,52.3588,52.375,199896.0
2018-01-23 13:20:00,64.7,64.74,64.67,64.67,192100.0,52.3669,52.3993,52.3427,52.3427,192100.0
2018-01-23 13:30:00,64.68,64.7,64.63,64.68,141428.0,52.3507,52.3669,52.3103,52.3507,141428.0
2018-01-23 13:40:00,64.68,64.79,64.65,64.65,211523.0,52.3507,52.4398,52.3265,52.3265,211523.0
2018-01-23 13:50:00,64.66,64.74,64.65,64.73,114873.0,52.3346,52.3993,52.3265,52.3912,114873.0
2018-01-23 14:00:00,64.73,64.75,64.57,64.57,263303.0,52.3912,52.4074,52.2617,52.2617,263303.0
2018-01-23 14:10:00,64.58,64.59,64.49,64.51,197145.0,52.2698,52.2779,52.197,52.2132,197145.0
2018-01-23 14:20:00,64.51,64.61,64.48,64.59,216078.0,52.2132,52.2941,52.1889,52.2779,216078.0
2018-01-23 14:30:00,64.59,64.61,64.56,64.59,123848.0,52.2779,52.2941,52.2536,52.2779,123848.0
2018-01-23 14:40:00,64.6,64.66,64.58,64.61,119252.0,52.286,52.3346,52.2698,52.2941,119252.0
2018-01-23 14:50:00,64.6,64.66,64.52,64.52,195297.0,52.286,52.3346,52.2212,52.2212,195297.0
2018-01-23 15:00:00,64.53,64.54,64.44,64.51,337768.0,52.2293,52.2374,52.1565,52.2132,337768.0
2018-01-23 15:10:00,64.51,64.54,64.44,64.5,329947.0,52.2132,52.2374,52.1565,52.2051,329947.0
2018-01-23 15:20:00,64.5,64.58,64.49,64.52,375704.0,52.2051,52.2698,52.197,52.2212,375704.0
2018-01-23 15:30:00,64.53,64.59,64.51,64.56,316337.0,52.2293,52.2779,52.2132,52.2536,316337.0
2018-01-23 15:40:00,64.55,64.57,64.49,64.54,381676.0,52.2455,52.2617,52.197,52.2374,381676.0
2018-01-23 15:50:00,64.55,64.56,64.43,64.49,900243.0,52.2455,52.2536,52.1484,52.197,900243.0
2018-01-24 09:30:00,64.95,65.15,64.88,64.96,1040522.0,52.5693,52.7312,52.5126,52.5774,1040522.0
2018-01-24 09:40:00,64.96,65.31,64.9,65.31,408046.0,52.5774,52.8607,52.5288,52.8607,408046.0
2018-01-24 09:50:00,65.3,65.33,65.17,65.32,489397.0,52.8526,52.8768,52.7473,52.8688,489397.0
2018-01-24 10:00:00,65.32,65.39,65.25,65.36,372237.0,52.8688,52.9254,52.8121,52.9011,372237.0
2018-01-24 10:10:00,65.35,65.42,65.27,65.29,298232.0,52.893,52.9497,52.8283,52.8445,298232.0
2018-01-24 10:20:00,65.28,65.33,65.22,65.27,273469.0,52.8364,52.8768,52.7878,52.8283,273469.0
2018-01-24 10:30:00,65.28,65.35,65.24,65.25,254103.0,52.8364,52.893,52.804,52.8121,254103.0
2018-01-24 10:40:00,65.25,65.34,65.22,65.24,256577.0,52.8121,52.8849,52.7878,52.804,256577.0
2018-01-24 10:50:00,65.23,65.26,65.09,65.12,319518.0,52.7959,52.8202,52.6826,52.7069,319518.0
2018-01-24 11:00:00,65.13,65.22,65.07,65.08,243927.0,52.715,52.7878,52.6664,52.6745,243927.0
2018-01-24 11:10:00,65.09,65.11,64.96,65.06,443926.0,52.6826,52.6988,52.5774,52.6583,443926.0
2018-01-24 11:20:00,65.06,65.18,65.04,65.11,358891.0,52.6583,52.7554,52.6421,52.6988,358891.0
2018-01-24 11:30:00,65.11,65.15,65.01,65.11,333861.0,52.6988,52.7312,52.6178,52.6988,333861.0
2018-01-24 11:40:00,65.11,65.3,65.08,65.2,202040.0,52.6988,52.8526,52.6745,52.7716,202040.0
2018-01-24 11:50:00,65.2,65.32,65.19,65.22,192746.0,52.7716,52.8688,52.7635,52.7878,192746.0
2018-01-24 12:00:00,65.23,65.34,65.19,65.3,169299.0,52.7959,52.8849,52.7635,52.8526,169299.0
2018-01-24 12:10:00,65.29,65.34,65.23,65.28,137114.0,52.8445,52.8849,52.7959,52.8364,137114.0
2018-01-24 12:20:00,65.28,65.29,65.14,65.26,205728.0,52.8364,52.8445,52.7231,52.8202,205728.0
2018-01-24 12:30:00,65.26,65.32,65.17,65.19,257522.0,52.8202,52.8688,52.7473,52.7635,257522.0
2018-01-24 12:40:00,65.19,65.19,65.06,65.16,162702.0,52.7635,52.7635,52.6583,52.7393,162702.0
2018-01-24 12:50:00,65.16,65.23,65.13,65.19,129175.0,52.7393,52.7959,52.715,52.7635,129175.0
2018-01-24 13:00:00,65.18,65.24,64.95,64.97,225449.0,52.7554,52.804,52.5693,52.5855,225449.0
2018-01-24 13:10:00,64.96,64.97,64.8,64.88,216901.0,52.5774,52.5855,52.4479,52.5126,216901.0
2018-01-24 13:20:00,64.87,65.02,64.83,64.97,162974.0,52.5045,52.6259,52.4722,52.5855,162974.0
2018-01-24 13:30:00,64.97,65.12,64.93,65.03,291782.0,52.5855,52.7069,52.5531,52.634,291782.0
2018-01-24 13:40:00,65.02,65.12,65.02,65.09,216793.0,52.6259,52.7069,52.6259,52.6826,216793.0
2018-01-24 13:50:00,65.09,65.23,65.05,65.15,276210.0,52.6826,52.7959,52.6502,52.7312,276210.0
2018-01-24 14:00:00,65.15,65.19,65.1,65.13,122970.0,52.7312,52.7635,52.6907,52.715,122970.0
2018-01-24 14:10:00,65.12,65.27,65.11,65.26,255870.0,52.7069,52.8283,52.6988,52.8202,255870.0
2018-01-24 14:20:00,65.27,65.3,65.19,65.28,203477.0,52.8283,52.8526,52.7635,52.8364,203477.0
2018-01-24 14:30:00,65.28,65.29,65.17,65.26,211106.0,52.8364,52.8445,52.7473,52.8202,211106.0
2018-01-24 14:40:00,65.27,65.37,65.23,65.36,377402.0,52.8283,52.9092,52.7959,52.9011,377402.0
2018-01-24 14:50:00,65.36,65.36,65.27,65.33,253446.0,52.9011,52.9011,52.8283,52.8768,253446.0
2018-01-24 15:00:00,65.33,65.33,65.25,65.31,255315.0,52.8768,52.8768,52.8121,52.8607,255315.0
2018-01-24 15:10:00,65.31,65.4,65.3,65.34,354091.0,52.8607,52.9335,52.8526,52.8849,354091.0
2018-01-24 15:20:00,65.35,65.45,65.32,65.44,385614.0,52.893,52.974,52.8688,52.9659,385614.0
2018-01-24 15:30:00,65.44,65.53,65.37,65.51,591381.0,52.9659,53.0387,52.9092,53.0225,591381.0
2018-01-24 15:40:00,65.5,65.63,65.47,65.56,750973.0,53.0144,53.1197,52.9902,53.063,750973.0
2018-01-24 15:50:00,65.56,65.62,65.49,65.53,1542339.0,53.063,53.1116,53.0063,53.0387,1542339.0
2018-01-25 09:30:00,65.7,65.76,65.52,65.54,794103.0,53.1763,53.2249,53.0306,53.0468,794103.0
2018-01-25 09:40:00,65.54,65.78,65.51,65.6,541625.0,53.0468,53.2411,53.0225,53.0954,541625.0
2018-01-25 09:50:00,65.6,65.71,65.47,65.62,389214.0,53.0954,53.1844,52.9902,53.1116,389214.0
2018-01-25 10:00:00,65.62,65.63,65.45,65.51,399719.0,53.1116,53.1197,52.974,53.0225,399719.0
2018-01-25 10:10:00,65.51,65.75,65.48,65.75,462378.0,53.0225,53.2168,52.9983,53.2168,462378.0
2018-01-25 10:20:00,65.75,65.75,65.42,65.44,581959.0,53.2168,53.2168,52.9497,52.9659,581959.0
2018-01-25 10:30:00,65.45,65.53,65.4,65.45,337505.0,52.974,53.0387,52.9335,52.974,337505.0
2018-01-25 10:40:00,65.45,65.52,65.41,65.51,309290.0,52.974,53.0306,52.9416,53.0225,309290.0
2018-01-25 10:50:00,65.52,65.63,65.52,65.59,265338.0,53.0306,53.1197,53.0306,53.0873,265338.0
2018-01-25 11:00:00,65.58,65.66,65.55,65.61,412692.0,53.0792,53.1439,53.0549,53.1035,412692.0
2018-01-25 11:10:00,65.61,65.67,65.51,65.52,291531.0,53.1035,53.152,53.0225,53.0306,291531.0
2018-01-25 11:20:00,65.52,65.61,65.51,65.57,248643.0,53.0306,53.1035,53.0225,53.0711,248643.0
2018-01-25 11:30:00,65.58,65.76,65.57,65.75,288518.0,53.0792,53.2249,53.0711,53.2168,288518.0
2018-01-25 11:40:00,65.75,65.8,65.69,65.7,381750.0,53.2168,53.2573,53.1682,53.1763,381750.0
2018-01-25 11:50:00,65.7,65.75,65.67,65.75,253824.0,53.1763,53.2168,53.152,53.2168,253824.0
2018-01-25 12:00:00,65.74,65.79,65.67,65.68,186535.0,53.2087,53.2492,53.152,53.1601,186535.0
2018-01-25 12:10:00,65.68,65.73,65.64,65.69,161905.0,53.1601,53.2006,53.1278,53.1682,161905.0
2018-01-25 12:20:00,65.69,65.7,65.59,65.69,253933.0,53.1682,53.1763,53.0873,53.1682,253933.0
2018-01-25 12:30:00,65.69,65.78,65.68,65.74,171409.0,53.1682,53.2411,53.1601,53.2087,171409.0
2018-01-25 12:40:00,65.74,65.76,65.66,65.76,216829.0,53.2087,53.2249,53.1439,53.2249,216829.0
2018-01-25 12:50:00,65.76,65.8,65.71,65.79,203290.0,53.2249,53.2573,53.1844,53.2492,203290.0
2018-01-25 13:00:00,65.78,65.8,65.67,65.73,181681.0,53.2411,53.2573,53.152,53.2006,181681.0
2018-01-25 13:10:00,65.73,65.78,65.66,65.72,150636.0,53.2006,53.2411,53.1439,53.1925,150636.0
2018-01-25 13:20:00,65.71,65.72,65.57,65.6,164360.0,53.1844,53.1925,53.0711,53.0954,164360.0
2018-01-25 13:30:00,65.61,65.67,65.57,65.66,146334.0,53.1035,53.152,53.0711,53.1439,146334.0
2018-01-25 13:40:00,65.66,65.69,65.63,65.68,114734.0,53.1439,53.1682,53.1197,53.1601,114734.0
2018-01-25 13:50:00,65.68,65.73,65.65,65.66,203943.0,53.1601,53.2006,53.1358,53.1439,203943.0
2018-01-25 14:00:00,65.66,65.85,65.64,65.81,269466.0,53.1439,53.2977,53.1278,53.2653,269466.0
2018-01-25 14:10:00,65.81,65.82,65.63,65.76,284253.0,53.2653,53.2734,53.1197,53.2249,284253.0
2018-01-25 14:20:00,65.75,65.8,65.7,65.75,266903.0,53.2168,53.2573,53.1763,53.2168,266903.0
2018-01-25 14:30:00,65.75,65.8,65.67,65.69,225646.0,53.2168,53.2573,53.152,53.1682,225646.0
2018-01-25 14:40:00,65.7,65.74,65.59,65.64,249554.0,53.1763,53.2087,53.0873,53.1278,249554.0
2018-01-25 14:50:00,65.65,65.7,65.57,65.59,253641.0,53.1358,53.1763,53.0711,53.0873,253641.0
2018-01-25 15:00:00,65.6,65.67,65.57,65.58,299875.0,53.0954,53.152,53.0711,53.0792,299875.0
2018-01-25 15:10:00,65.59,65.7,65.53,65.68,406686.0,53.0873,53.1763,53.0387,53.1601,406686.0
2018-01-25 15:20:00,65.68,65.8,65.65,65.78,305505.0,53.1601,53.2573,53.1358,53.2411,305505.0
2018-01-25 15:30:00,65.78,65.78,65.65,65.65,267582.0,53.2411,53.2411,53.1358,53.1358,267582.0
2018-01-25 15:40:00,65.65,65.76,65.64,65.69,354500.0,53.1358,53.2249,53.1278,53.1682,354500.0
2018-01-25 15:50:00,65.69,65.76,65.63,65.66,928195.0,53.1682,53.2249,53.1197,53.1439,928195.0
2018-01-26 09:30:00,65.73,66.02,65.73,66.0,683583.0,53.2006,53.4353,53.2006,53.4191,683583.0
2018-01-26 09:40:00,66.0,66.04,65.84,65.87,666906.0,53.4191,53.4515,53.2896,53.3139,666906.0
2018-01-26 09:50:00,65.87,65.92,65.72,65.75,289506.0,53.3139,53.3544,53.1925,53.2168,289506.0
2018-01-26 10:00:00,65.75,65.77,65.62,65.65,163362.0,53.2168,53.233,53.1116,53.1358,163362.0
2018-01-26 10:10:00,65.65,65.66,65.32,65.37,363831.0,53.1358,53.1439,52.8688,52.9092,363831.0
2018-01-26 10:20:00,65.37,65.39,65.25,65.34,230614.0,52.9092,52.9254,52.8121,52.8849,230614.0
2018-01-26 10:30:00,65.34,65.55,65.33,65.47,223026.0,52.8849,53.0549,52.8768,52.9902,223026.0
2018-01-26 10:40:00,65.46,65.6,65.43,65.44,233382.0,52.9821,53.0954,52.9578,52.9659,233382.0
2018-01-26 10:50:00,65.44,65.62,65.44,65.53,177735.0,52.9659,53.1116,52.9659,53.0387,177735.0
2018-01-26 11:00:00,65.54,65.62,65.49,65.56,158995.0,53.0468,53.1116,53.0063,53.063,158995.0
2018-01-26 11:10:00,65.57,65.62,65.54,65.59,187152.0,53.0711,53.1116,53.0468,53.0873,187152.0
2018-01-26 11:20:00,65.59,65.65,65.48,65.55,247105.0,53.0873,53.1358,52.9983,53.0549,247105.0
2018-01-26 11:30:00,65.55,65.56,65.49,65.52,122995.0,53.0549,53.063,53.0063,53.0306,122995.0
2018-01-26 11:40:00,65.52,65.56,65.47,65.48,153535.0,53.0306,53.063,52.9902,52.9983,153535.0
2018-01-26 11:50:00,65.47,65.5,65.42,65.5,105899.0,52.9902,53.0144,52.9497,53.0144,105899.0
2018-01-26 12:00:00,65.49,65.66,65.48,65.64,146588.0,53.0063,53.1439,52.9983,53.1278,146588.0
2018-01-26 12:10:00,65.64,65.65,65.58,65.6,115663.0,53.1278,53.1358,53.0792,53.0954,115663.0
2018-01-26 12:20:00,65.61,65.73,65.6,65.66,185040.0,53.1035,53.2006,53.0954,53.1439,185040.0
2018-01-26 12:30:00,65.66,65.7,65.61,65.63,159381.0,53.1439,53.1763,53.1035,53.1197,159381.0
2018-01-26 12:40:00,65.62,65.71,65.57,65.7,154608.0,53.1116,53.1844,53.0711,53.1763,154608.0
2018-01-26 12:50:00,65.71,65.78,65.67,65.67,126423.0,53.1844,53.2411,53.152,53.152,126423.0
2018-01-26 13:00:00,65.67,65.71,65.6,65.62,133238.0,53.152,53.1844,53.0954,53.1116,133238.0
2018-01-26 13:10:00,65.61,65.66,65.61,65.62,107856.0,53.1035,53.1439,53.1035,53.1116,107856.0
2018-01-26 13:20:00,65.62,65.67,65.57,65.58,114536.0,53.1116,53.152,53.0711,53.0792,114536.0
2018-01-26 13:30:00,65.58,65.65,65.53,65.63,115978.0,53.0792,53.1358,53.0387,53.1197,115978.0
2018-01-26 13:40:00,65.63,65.66,65.59,65.62,162385.0,53.1197,53.1439,53.0873,53.1116,162385.0
2018-01-26 13:50:00,65.62,65.69,65.61,65.65,191431.0,53.1116,53.1682,53.1035,53.1358,191431.0
2018-01-26 14:00:00,65.66,65.7,65.6,65.65,210334.0,53.1439,53.1763,53.0954,53.1358,210334.0
2018-01-26 14:10:00,65.65,65.69,65.63,65.68,116906.0,53.1358,53.1682,53.1197,53.1601,116906.0
2018-01-26 14:20:00,65.68,65.72,65.6,65.62,227076.0,53.1601,53.1925,53.0954,53.1116,227076.0
2018-01-26 14:30:00,65.62,65.63,65.54,65.62,197682.0,53.1116,53.1197,53.0468,53.1116,197682.0
2018-01-26 14:40:00,65.62,65.65,65.58,65.6,255875.0,53.1116,53.1358,53.0792,53.0954,255875.0
2018-01-26 14:50:00,65.6,65.67,65.58,65.66,125307.0,53.0954,53.152,53.0792,53.1439,125307.0
2018-01-26 15:00:00,65.65,65.76,65.62,65.75,174583.0,53.1358,53.2249,53.1116,53.2168,174583.0
2018-01-26 15:10:00,65.76,65.83,65.75,65.8,267556.0,53.2249,53.2815,53.2168,53.2573,267556.0
2018-01-26 15:20:00,65.8,65.83,65.7,65.73,303471.0,53.2573,53.2815,53.1763,53.2006,303471.0
2018-01-26 15:30:00,65.73,65.81,65.7,65.79,406077.0,53.2006,53.2653,53.1763,53.2492,406077.0
2018-01-26 15:40:00,65.78,65.82,65.78,65.81,509976.0,53.2411,53.2734,53.2411,53.2653,509976.0
2018-01-26 15:50:00,65.81,65.94,65.8,65.92,1833297.0,53.2653,53.3706,53.2573,53.3544,1833297.0
2018-01-29 09:30:00,65.78,66.22,65.72,66.18,544567.0,53.2411,53.5972,53.1925,53.5648,544567.0
2018-01-29 09:40:00,66.19,66.25,66.1,66.19,528893.0,53.5729,53.6215,53.5001,53.5729,528893.0
2018-01-29 09:50:00,66.19,66.31,66.11,66.26,327204.0,53.5729,53.67,53.5082,53.6296,327204.0
2018-01-29 10:00:00,66.25,66.25,66.01,66.12,605615.0,53.6215,53.6215,53.4272,53.5163,605615.0
2018-01-29 10:10:00,66.12,66.17,66.05,66.1,210322.0,53.5163,53.5567,53.4596,53.5001,210322.0
2018-01-29 10:20:00,66.1,66.15,66.03,66.12,232932.0,53.5001,53.5405,53.4434,53.5163,232932.0
2018-01-29 10:30:00,66.12,66.13,65.97,65.99,364257.0,53.5163,53.5243,53.3948,53.411,364257.0
2018-01-29 10:40:00,65.99,66.05,65.86,66.05,176647.0,53.411,53.4596,53.3058,53.4596,176647.0
2018-01-29 10:50:00,66.05,66.12,65.99,66.02,267314.0,53.4596,53.5163,53.411,53.4353,267314.0
2018-01-29 11:00:00,66.02,66.05,65.89,66.0,272862.0,53.4353,53.4596,53.3301,53.4191,272862.0
2018-01-29 11:10:00,66.0,66.12,65.94,66.06,321042.0,53.4191,53.5163,53.3706,53.4677,321042.0
2018-01-29 11:20:00,66.07,66.17,66.0,66.13,180081.0,53.4758,53.5567,53.4191,53.5243,180081.0
2018-01-29 11:30:00,66.13,66.2,66.09,66.11,143526.0,53.5243,53.581,53.492,53.5082,143526.0
2018-01-29 11:40:00,66.1,66.21,66.01,66.12,254650.0,53.5001,53.5891,53.4272,53.5163,254650.0
2018-01-29 11:50:00,66.12,66.19,66.09,66.13,238599.0,53.5163,53.5729,53.492,53.5243,238599.0
2018-01-29 12:00:00,66.13,66.13,65.99,66.07,195723.0,53.5243,53.5243,53.411,53.4758,195723.0
2018-01-29 12:10:00,66.07,66.11,66.01,66.11,206163.0,53.4758,53.5082,53.4272,53.5082,206163.0
2018-01-29 12:20:00,66.1,66.1,66.02,66.07,175081.0,53.5001,53.5001,53.4353,53.4758,175081.0
2018-01-29 12:30:00,66.06,66.09,66.01,66.03,322628.0,53.4677,53.492,53.4272,53.4434,322628.0
2018-01-29 12:40:00,66.03,66.05,65.98,66.01,164722.0,53.4434,53.4596,53.4029,53.4272,164722.0
2018-01-29 12:50:00,66.01,66.07,66.0,66.04,195073.0,53.4272,53.4758,53.4191,53.4515,195073.0
2018-01-29 13:00:00,66.04,66.09,66.0,66.05,166367.0,53.4515,53.492,53.4191,53.4596,166367.0
2018-01-29 13:10:00,66.04,66.09,66.02,66.05,163294.0,53.4515,53.492,53.4353,53.4596,163294.0
2018-01-29 13:20:00,66.04,66.07,66.02,66.03,187910.0,53.4515,53.4758,53.4353,53.4434,187910.0
2018-01-29 13:30:00,66.03,66.04,65.95,66.01,221862.0,53.4434,53.4515,53.3787,53.4272,221862.0
2018-01-29 13:40:00,66.01,66.03,65.98,66.0,129365.0,53.4272,53.4434,53.4029,53.4191,129365.0
2018-01-29 13:50:00,66.01,66.11,66.0,66.06,249646.0,53.4272,53.5082,53.4191,53.4677,249646.0
2018-01-29 14:00:00,66.05,66.11,66.04,66.09,206685.0,53.4596,53.5082,53.4515,53.492,206685.0
2018-01-29 14:10:00,66.09,66.1,66.01,66.02,154108.0,53.492,53.5001,53.4272,53.4353,154108.0
2018-01-29 14:20:00,66.01,66.04,65.96,65.98,217549.0,53.4272,53.4515,53.3868,53.4029,217549.0
2018-01-29 14:30:00,65.98,66.01,65.9,65.91,272426.0,53.4029,53.4272,53.3382,53.3463,272426.0
2018-01-29 14:40:00,65.9,65.98,65.85,65.94,192691.0,53.3382,53.4029,53.2977,53.3706,192691.0
2018-01-29 14:50:00,65.95,66.04,65.87,66.03,208697.0,53.3787,53.4515,53.3139,53.4434,208697.0
2018-01-29 15:00:00,66.04,66.06,65.99,66.02,173691.0,53.4515,53.4677,53.411,53.4353,173691.0
2018-01-29 15:10:00,66.03,66.07,65.99,66.01,180758.0,53.4434,53.4758,53.411,53.4272,180758.0
2018-01-29 15:20:00,66.01,66.02,65.9,65.92,266212.0,53.4272,53.4353,53.3382,53.3544,266212.0
2018-01-29 15:30:00,65.93,65.95,65.79,65.81,216937.0,53.3625,53.3787,53.2492,53.2653,216937.0
2018-01-29 15:40:00,65.8,65.83,65.66,65.77,547778.0,53.2573,53.2815,53.1439,53.233,547778.0
2018-01-29 15:50:00,65.77,65.91,65.75,65.81,1035812.0,53.233,53.3463,53.2168,53.2653,1035812.0
2018-01-30 09:30:00,65.43,65.93,65.4,65.85,864884.0,52.9578,53.3625,52.9335,53.2977,864884.0
2018-01-30 09:40:00,65.85,65.89,65.35,65.36,479819.0,53.2977,53.3301,52.893,52.9011,479819.0
2018-01-30 09:50:00,65.36,65.59,65.28,65.59,484273.0,52.9011,53.0873,52.8364,53.0873,484273.0
2018-01-30 10:00:00,65.59,65.67,65.3,65.39,448330.0,53.0873,53.152,52.8526,52.9254,448330.0
2018-01-30 10:10:00,65.39,65.53,65.38,65.47,280958.0,52.9254,53.0387,52.9173,52.9902,280958.0
2018-01-30 10:20:00,65.47,65.62,65.41,65.47,223383.0,52.9902,53.1116,52.9416,52.9902,223383.0
2018-01-30 10:30:00,65.47,65.72,65.47,65.7,359642.0,52.9902,53.1925,52.9902,53.1763,359642.0
2018-01-30 10:40:00,65.7,65.7,65.56,65.6,291251.0,53.1763,53.1763,53.063,53.0954,291251.0
2018-01-30 10:50:00,65.6,65.75,65.5,65.66,252712.0,53.0954,53.2168,53.0144,53.1439,252712.0
2018-01-30 11:00:00,65.67,65.74,65.56,65.6,245309.0,53.152,53.2087,53.063,53.0954,245309.0
2018-01-30 11:10:00,65.6,65.62,65.49,65.56,204518.0,53.0954,53.1116,53.0063,53.063,204518.0
2018-01-30 11:20:00,65.57,65.62,65.47,65.5,306185.0,53.0711,53.1116,52.9902,53.0144,306185.0
2018-01-30 11:30:00,65.5,65.52,65.39,65.45,195266.0,53.0144,53.0306,52.9254,52.974,195266.0
2018-01-30 11:40:00,65.45,65.64,65.44,65.46,280429.0,52.974,53.1278,52.9659,52.9821,280429.0
2018-01-30 11:50:00,65.45,65.7,65.42,65.43,235077.0,52.974,53.1763,52.9497,52.9578,235077.0
2018-01-30 12:00:00,65.44,65.51,65.42,65.46,182932.0,52.9659,53.0225,52.9497,52.9821,182932.0
2018-01-30 12:10:00,65.45,65.48,65.37,65.39,275202.0,52.974,52.9983,52.9092,52.9254,275202.0
2018-01-30 12:20:00,65.4,65.44,65.36,65.37,136060.0,52.9335,52.9659,52.9011,52.9092,136060.0
2018-01-30 12:30:00,65.38,65.55,65.37,65.5,239336.0,52.9173,53.0549,52.9092,53.0144,239336.0
2018-01-30 12:40:00,65.51,65.57,65.44,65.45,179454.0,53.0225,53.0711,52.9659,52.974,179454.0
2018-01-30 12:50:00,65.45,65.56,65.45,65.55,185036.0,52.974,53.063,52.974,53.0549,185036.0
2018-01-30 13:00:00,65.55,65.57,65.46,65.54,136351.0,53.0549,53.0711,52.9821,53.0468,136351.0
2018-01-30 13:10:00,65.54,65.62,65.53,65.58,159998.0,53.0468,53.1116,53.0387,53.0792,159998.0
2018-01-30 13:20:00,65.59,65.61,65.47,65.47,165313.0,53.0873,53.1035,52.9902,52.9902,165313.0
2018-01-30 13:30:00,65.47,65.57,65.37,65.55,308753.0,52.9902,53.0711,52.9092,53.0549,308753.0
2018-01-30 13:40:00,65.55,65.64,65.55,65.63,289413.0,53.0549,53.1278,53.0549,53.1197,289413.0
2018-01-30 13:50:00,65.63,65.67,65.59,65.6,178417.0,53.1197,53.152,53.0873,53.0954,178417.0
2018-01-30 14:00:00,65.61,65.66,65.57,65.59,160940.0,53.1035,53.1439,53.0711,53.0873,160940.0
2018-01-30 14:10:00,65.59,65.66,65.55,65.61,177727.0,53.0873,53.1439,53.0549,53.1035,177727.0
2018-01-30 14:20:00,65.61,65.63,65.54,65.56,157989.0,53.1035,53.1197,53.0468,53.063,157989.0
2018-01-30 14:30:00,65.55,65.56,65.43,65.5,227971.0,53.0549,53.063,52.9578,53.0144,227971.0
2018-01-30 14:40:00,65.5,65.51,65.38,65.44,134104.0,53.0144,53.0225,52.9173,52.9659,134104.0
2018-01-30 14:50:00,65.44,65.51,65.41,65.42,222263.0,52.9659,53.0225,52.9416,52.9497,222263.0
2018-01-30 15:00:00,65.42,65.45,65.38,65.43,284358.0,52.9497,52.974,52.9173,52.9578,284358.0
2018-01-30 15:10:00,65.42,65.55,65.42,65.51,252927.0,52.9497,53.0549,52.9497,53.0225,252927.0
2018-01-30 15:20:00,65.52,65.55,65.44,65.48,221383.0,53.0306,53.0549,52.9659,52.9983,221383.0
2018-01-30 15:30:00,65.49,65.58,65.48,65.5,309824.0,53.0063,53.0792,52.9983,53.0144,309824.0
2018-01-30 15:40:00,65.5,65.55,65.45,65.48,574864.0,53.0144,53.0549,52.974,52.9983,574864.0
2018-01-30 15:50:00,65.47,65.47,65.28,65.29,1691402.0,52.9902,52.9902,52.8364,52.8445,1691402.0
2018-01-31 09:30:00,65.4,65.84,65.16,65.76,692843.0,52.9335,53.2896,52.7393,53.2249,692843.0
2018-01-31 09:40:00,65.76,65.91,65.68,65.84,443569.0,53.2249,53.3463,53.1601,53.2896,443569.0
2018-01-31 09:50:00,65.84,66.09,65.83,66.04,438151.0,53.2896,53.492,53.2815,53.4515,438151.0
2018-01-31 10:00:00,66.05,66.06,65.78,65.88,753125.0,53.4596,53.4677,53.2411,53.322,753125.0
2018-01-31 10:10:00,65.88,66.02,65.87,66.0,442092.0,53.322,53.4353,53.3139,53.4191,442092.0
2018-01-31 10:20:00,66.01,66.08,65.95,65.97,295950.0,53.4272,53.4839,53.3787,53.3948,295950.0
2018-01-31 10:30:00,65.96,66.03,65.9,65.91,243681.0,53.3868,53.4434,53.3382,53.3463,243681.0
2018-01-31 10:40:00,65.91,65.94,65.78,65.93,223796.0,53.3463,53.3706,53.2411,53.3625,223796.0
2018-01-31 10:50:00,65.93,65.96,65.82,65.87,210225.0,53.3625,53.3868,53.2734,53.3139,210225.0
2018-01-31 11:00:00,65.86,65.93,65.82,65.83,219240.0,53.3058,53.3625,53.2734,53.2815,219240.0
2018-01-31 11:10:00,65.82,65.85,65.76,65.84,260036.0,53.2734,53.2977,53.2249,53.2896,260036.0
2018-01-31 11:20:00,65.83,65.86,65.75,65.76,411716.0,53.2815,53.3058,53.2168,53.2249,411716.0
2018-01-31 11:30:00,65.75,65.84,65.74,65.79,219504.0,53.2168,53.2896,53.2087,53.2492,219504.0
2018-01-31 11:40:00,65.79,65.81,65.67,65.73,290092.0,53.2492,53.2653,53.152,53.2006,290092.0
2018-01-31 11:50:00,65.74,65.75,65.62,65.64,187450.0,53.2087,53.2168,53.1116,53.1278,187450.0
2018-01-31 12:00:00,65.63,65.79,65.63,65.77,344479.0,53.1197,53.2492,53.1197,53.233,344479.0
2018-01-31 12:10:00,65.77,65.79,65.71,65.78,88700.0,53.233,53.2492,53.1844,53.2411,88700.0
2018-01-31 12:20:00,65.78,65.84,65.76,65.77,116804.0,53.2411,53.2896,53.2249,53.233,116804.0
2018-01-31 12:30:00,65.77,65.88,65.76,65.84,105372.0,53.233,53.322,53.2249,53.2896,105372.0
2018-01-31 12:40:00,65.84,65.86,65.79,65.82,136306.0,53.2896,53.3058,53.2492,53.2734,136306.0
2018-01-31 12:50:00,65.82,65.86,65.8,65.85,170246.0,53.2734,53.3058,53.2573,53.2977,170246.0
2018-01-31 13:00:00,65.85,65.9,65.83,65.84,120307.0,53.2977,53.3382,53.2815,53.2896,120307.0
2018-01-31 13:10:00,65.84,65.86,65.81,65.83,155235.0,53.2896,53.3058,53.2653,53.2815,155235.0
2018-01-31 13:20:00,65.84,65.95,65.83,65.91,169224.0,53.2896,53.3787,53.2815,53.3463,169224.0
2018-01-31 13:30:00,65.91,65.93,65.88,65.9,124352.0,53.3463,53.3625,53.322,53.3382,124352.0
2018-01-31 13:40:00,65.9,65.97,65.9,65.95,139683.0,53.3382,53.3948,53.3382,53.3787,139683.0
2018-01-31 13:50:00,65.96,66.0,65.9,65.96,220998.0,53.3868,53.4191,53.3382,53.3868,220998.0
2018-01-31 14:00:00,65.97,66.09,65.92,66.05,392593.0,53.3948,53.492,53.3544,53.4596,392593.0
2018-01-31 14:10:00,66.06,66.1,65.97,66.02,375334.0,53.4677,53.5001,53.3948,53.4353,375334.0
2018-01-31 14:20:00,66.02,66.1,65.91,65.97,593586.0,53.4353,53.5001,53.3463,53.3948,593586.0
2018-01-31 14:30:00,65.97,65.98,65.82,65.91,344922.0,53.3948,53.4029,53.2734,53.3463,344922.0
2018-01-31 14:40:00,65.91,65.97,65.72,65.76,262886.0,53.3463,53.3948,53.1925,53.2249,262886.0
2018-01-31 14:50:00,65.76,65.84,65.69,65.77,393961.0,53.2249,53.2896,53.1682,53.233,393961.0
2018-01-31 15:00:00,65.77,65.78,65.66,65.74,464822.0,53.233,53.2411,53.1439,53.2087,464822.0
2018-01-31 15:10:00,65.75,65.77,65.67,65.71,278651.0,53.2168,53.233,53.152,53.1844,278651.0
2018-01-31 15:20:00,65.71,65.84,65.69,65.81,355050.0,53.1844,53.2896,53.1682,53.2653,355050.0
2018-01-31 15:30:00,65.82,66.02,65.81,66.0,388692.0,53.2734,53.4353,53.2653,53.4191,388692.0
2018-01-31 15:40:00,66.01,66.09,65.91,65.93,762731.0,53.4272,53.492,53.3463,53.3625,762731.0
2018-01-31 15:50:00,65.92,65.97,65.75,65.79,1668560.0,53.3544,53.3948,53.2168,53.2492,1668560.0
2018-02-01 09:30:00,65.37,65.71,65.34,65.46,591819.0,53.2242,53.501,53.1998,53.2975,591819.0
2018-02-01 09:40:00,65.45,65.48,65.25,65.29,380010.0,53.2893,53.3138,53.1265,53.1591,380010.0
2018-02-01 09:50:00,65.3,65.47,65.29,65.46,362797.0,53.1672,53.3056,53.1591,53.2975,362797.0
2018-02-01 10:00:00,65.45,65.49,65.36,65.39,279858.0,53.2893,53.3219,53.2161,53.2405,279858.0
2018-02-01 10:10:00,65.38,65.42,65.25,65.33,333601.0,53.2323,53.2649,53.1265,53.1916,333601.0
2018-02-01 10:20:00,65.32,65.5,65.22,65.22,285743.0,53.1835,53.3301,53.1021,53.1021,285743.0
2018-02-01 10:30:00,65.22,65.23,65.06,65.11,257972.0,53.1021,53.1102,52.9718,53.0125,257972.0
2018-02-01 10:40:00,65.11,65.2,65.06,65.17,214146.0,53.0125,53.0858,52.9718,53.0614,214146.0
2018-02-01 10:50:00,65.17,65.2,65.07,65.17,230555.0,53.0614,53.0858,52.9799,53.0614,230555.0
2018-02-01 11:00:00,65.17,65.42,65.16,65.38,415471.0,53.0614,53.2649,53.0532,53.2323,415471.0
2018-02-01 11:10:00,65.38,65.5,65.34,65.48,208821.0,53.2323,53.3301,53.1998,53.3138,208821.0
2018-02-01 11:20:00,65.48,65.55,65.41,65.41,182593.0,53.3138,53.3708,53.2568,53.2568,182593.0
2018-02-01 11:30:00,65.42,65.74,65.39,65.7,298633.0,53.2649,53.5255,53.2405,53.4929,298633.0
2018-02-01 11:40:00,65.69,65.78,65.65,65.76,215844.0,53.4847,53.558,53.4522,53.5417,215844.0
2018-02-01 11:50:00,65.77,65.97,65.76,65.96,206148.0,53.5499,53.7127,53.5417,53.7046,206148.0
2018-02-01 12:00:00,65.95,66.09,65.94,65.95,342890.0,53.6964,53.8104,53.6883,53.6964,342890.0
2018-02-01 12:10:00,65.94,65.94,65.87,65.92,189560.0,53.6883,53.6883,53.6313,53.672,189560.0
2018-02-01 12:20:00,65.92,65.92,65.74,65.75,221006.0,53.672,53.672,53.5255,53.5336,221006.0
2018-02-01 12:30:00,65.76,65.82,65.74,65.78,213789.0,53.5417,53.5906,53.5255,53.558,213789.0
2018-02-01 12:40:00,65.78,65.78,65.7,65.71,143456.0,53.558,53.558,53.4929,53.501,143456.0
2018-02-01 12:50:00,65.7,65.73,65.65,65.69,121633.0,53.4929,53.5173,53.4522,53.4847,121633.0
2018-02-01 13:00:00,65.68,65.8,65.66,65.79,183521.0,53.4766,53.5743,53.4603,53.5662,183521.0
2018-02-01 13:10:00,65.79,65.82,65.73,65.76,127163.0,53.5662,53.5906,53.5173,53.5417,127163.0
2018-02-01 13:20:00,65.76,65.79,65.71,65.75,95966.0,53.5417,53.5662,53.501,53.5336,95966.0
2018-02-01 13:30:00,65.75,65.8,65.74,65.8,185196.0,53.5336,53.5743,53.5255,53.5743,185196.0
2018-02-01 13:40:00,65.79,65.8,65.62,65.63,268937.0,53.5662,53.5743,53.4278,53.4359,268937.0
2018-02-01 13:50:00,65.63,65.63,65.47,65.54,257086.0,53.4359,53.4359,53.3056,53.3626,257086.0
2018-02-01 14:00:00,65.54,65.56,65.46,65.49,286635.0,53.3626,53.3789,53.2975,53.3219,286635.0
2018-02-01 14:10:00,65.49,65.52,65.41,65.42,235019.0,53.3219,53.3463,53.2568,53.2649,235019.0
2018-02-01 14:20:00,65.42,65.51,65.34,65.51,303101.0,53.2649,53.3382,53.1998,53.3382,303101.0
2018-02-01 14:30:00,65.5,65.59,65.46,65.48,306635.0,53.3301,53.4033,53.2975,53.3138,306635.0
2018-02-01 14:40:00,65.48,65.53,65.41,65.51,385807.0,53.3138,53.3545,53.2568,53.3382,385807.0
2018-02-01 14:50:00,65.51,65.52,65.4,65.48,297139.0,53.3382,53.3463,53.2486,53.3138,297139.0
2018-02-01 15:00:00,65.48,65.49,65.36,65.43,465448.0,53.3138,53.3219,53.2161,53.2731,465448.0
2018-02-01 15:10:00,65.42,65.49,65.41,65.41,325217.0,53.2649,53.3219,53.2568,53.2568,325217.0
2018-02-01 15:20:00,65.41,65.48,65.24,65.26,329363.0,53.2568,53.3138,53.1184,53.1346,329363.0
2018-02-01 15:30:00,65.27,65.39,65.19,65.37,690293.0,53.1428,53.2405,53.0776,53.2242,690293.0
2018-02-01 15:40:00,65.36,65.49,65.26,65.48,487969.0,53.2161,53.3219,53.1346,53.3138,487969.0
2018-02-01 15:50:00,65.48,65.59,65.38,65.51,1391999.0,53.3138,53.4033,53.2323,53.3382,1391999.0
2018-02-02 09:30:00,65.33,65.53,65.03,65.03,789853.0,53.1916,53.3545,52.9474,52.9474,789853.0
2018-02-02 09:40:00,65.05,65.26,64.98,65.15,499395.0,52.9637,53.1346,52.9067,53.0451,499395.0
2018-02-02 09:50:00,65.15,65.52,65.14,65.37,454213.0,53.0451,53.3463,53.0369,53.2242,454213.0
2018-02-02 10:00:00,65.37,65.44,65.22,65.3,558215.0,53.2242,53.2812,53.1021,53.1672,558215.0
2018-02-02 10:10:00,65.29,65.39,65.19,65.22,286251.0,53.1591,53.2405,53.0776,53.1021,286251.0
2018-02-02 10:20:00,65.21,65.24,65.04,65.11,340216.0,53.0939,53.1184,52.9555,53.0125,340216.0
2018-02-02 10:30:00,65.12,65.23,65.11,65.2,257320.0,53.0207,53.1102,53.0125,53.0858,257320.0
2018-02-02 10:40:00,65.19,65.31,65.18,65.28,147021.0,53.0776,53.1754,53.0695,53.1509,147021.0
2018-02-02 10:50:00,65.27,65.45,65.21,65.23,252436.0,53.1428,53.2893,53.0939,53.1102,252436.0
2018-02-02 11:00:00,65.22,65.26,65.14,65.25,164998.0,53.1021,53.1346,53.0369,53.1265,164998.0
2018-02-02 11:10:00,65.25,65.38,65.22,65.23,168224.0,53.1265,53.2323,53.1021,53.1102,168224.0
2018-02-02 11:20:00,65.23,65.31,65.19,65.21,145776.0,53.1102,53.1754,53.0776,53.0939,145776.0
2018-02-02 11:30:00,65.21,65.31,65.21,65.29,125614.0,53.0939,53.1754,53.0939,53.1591,125614.0
2018-02-02 11:40:00,65.29,65.36,65.18,65.26,233436.0,53.1591,53.2161,53.0695,53.1346,233436.0
2018-02-02 11:50:00,65.26,65.31,65.06,65.06,238485.0,53.1346,53.1754,52.9718,52.9718,238485.0
2018-02-02 12:00:00,65.07,65.14,65.05,65.11,168401.0,52.9799,53.0369,52.9637,53.0125,168401.0
2018-02-02 12:10:00,65.11,65.19,65.08,65.17,216583.0,53.0125,53.0776,52.9881,53.0614,216583.0
2018-02-02 12:20:00,65.16,65.16,65.03,65.07,150157.0,53.0532,53.0532,52.9474,52.9799,150157.0
2018-02-02 12:30:00,65.07,65.08,65.0,65.02,138241.0,52.9799,52.9881,52.923,52.9392,138241.0
2018-02-02 12:40:00,65.02,65.05,64.99,65.01,184347.0,52.9392,52.9637,52.9148,52.9311,184347.0
2018-02-02 12:50:00,65.01,65.01,64.91,64.91,203056.0,52.9311,52.9311,52.8497,52.8497,203056.0
2018-02-02 13:00:00,64.91,65.02,64.86,64.96,161012.0,52.8497,52.9392,52.809,52.8904,161012.0
2018-02-02 13:10:00,64.96,65.01,64.92,64.94,151002.0,52.8904,52.9311,52.8578,52.8741,151002.0
2018-02-02 13:20:00,64.93,64.96,64.83,64.95,141816.0,52.866,52.8904,52.7845,52.8822,141816.0
2018-02-02 13:30:00,64.94,65.0,64.94,64.95,141692.0,52.8741,52.923,52.8741,52.8822,141692.0
2018-02-02 13:40:00,64.95,64.96,64.68,64.7,394516.0,52.8822,52.8904,52.6624,52.6787,394516.0
2018-02-02 13:50:00,64.7,64.81,64.69,64.77,286200.0,52.6787,52.7683,52.6705,52.7357,286200.0
2018-02-02 14:00:00,64.78,64.8,64.54,64.57,289025.0,52.7438,52.7601,52.5484,52.5728,289025.0
2018-02-02 14:10:00,64.57,64.59,64.35,64.41,312894.0,52.5728,52.5891,52.3937,52.4426,312894.0
2018-02-02 14:20:00,64.41,64.44,64.29,64.33,437892.0,52.4426,52.467,52.3449,52.3774,437892.0
2018-02-02 14:30:00,64.32,64.47,64.25,64.37,424615.0,52.3693,52.4914,52.3123,52.41,424615.0
2018-02-02 14:40:00,64.37,64.4,64.14,64.25,803856.0,52.41,52.4344,52.2227,52.3123,803856.0
2018-02-02 14:50:00,64.26,64.27,63.92,63.98,739222.0,52.3204,52.3286,52.0436,52.0925,739222.0
2018-02-02 15:00:00,63.98,64.08,63.83,63.84,905229.0,52.0925,52.1739,51.9703,51.9785,905229.0
2018-02-02 15:10:00,63.84,64.41,63.84,64.35,560691.0,51.9785,52.4426,51.9785,52.3937,560691.0
2018-02-02 15:20:00,64.36,64.4,64.16,64.19,480265.0,52.4019,52.4344,52.239,52.2634,480265.0
2018-02-02 15:30:00,64.19,64.23,64.03,64.21,630432.0,52.2634,52.296,52.1332,52.2797,630432.0
2018-02-02 15:40:00,64.22,64.22,63.97,64.07,839478.0,52.2879,52.2879,52.0843,52.1657,839478.0
2018-02-02 15:50:00,64.07,64.14,63.98,64.0,1376084.0,52.1657,52.2227,52.0925,52.1088,1376084.0
2018-02-05 09:30:00,58.7,59.12,58.05,58.93,9906205.0,47.7935,48.1355,47.2643,47.9808,9906205.0
2018-02-05 09:40:00,58.94,58.95,58.4,58.9,3485780.0,47.9889,47.997,47.5492,47.9563,3485780.0
2018-02-05 09:50:00,58.91,59.31,58.73,59.06,3177186.0,47.9645,48.2902,47.8179,48.0866,3177186.0
2018-02-05 10:00:00,59.08,59.3,58.94,59.23,2955721.0,48.1029,48.282,47.9889,48.225,2955721.0
2018-02-05 10:10:00,59.24,59.43,59.08,59.42,3039465.0,48.2332,48.3879,48.1029,48.3797,3039465.0
2018-02-05 10:20:00,59.42,59.69,59.28,59.67,2859992.0,48.3797,48.5996,48.2657,48.5833,2859992.0
2018-02-05 10:30:00,59.67,59.71,59.29,59.45,2520159.0,48.5833,48.6158,48.2739,48.4041,2520159.0
2018-02-05 10:40:00,59.46,59.68,59.44,59.55,2305523.0,48.4123,48.5914,48.396,48.4856,2305523.0
2018-02-05 10:50:00,59.55,59.89,59.5,59.6,2625361.0,48.4856,48.7624,48.4449,48.5263,2625361.0
2018-02-05 11:00:00,59.59,59.7,59.28,59.39,1433255.0,48.5181,48.6077,48.2657,48.3553,1433255.0
2018-02-05 11:10:00,59.4,59.56,59.27,59.54,1780381.0,48.3634,48.4937,48.2576,48.4774,1780381.0
2018-02-05 11:20:00,59.54,59.65,59.38,59.4,1800666.0,48.4774,48.567,48.3472,48.3634,1800666.0
2018-02-05 11:30:00,59.39,59.61,59.3,59.47,2985377.0,48.3553,48.5344,48.282,48.4204,2985377.0
2018-02-05 11:40:00,59.47,59.51,59.02,59.19,1966258.0,48.4204,48.453,48.054,48.1925,1966258.0
2018-02-05 11:50:00,59.18,59.33,59.11,59.33,1235577.0,48.1843,48.3064,48.1273,48.3064,1235577.0
2018-02-05 12:00:00,59.32,59.33,58.9,58.94,1725530.0,48.2983,48.3064,47.9563,47.9889,1725530.0
2018-02-05 12:10:00,58.95,59.01,58.9,58.92,1939582.0,47.997,48.0459,47.9563,47.9726,1939582.0
2018-02-05 12:20:00,58.92,59.05,58.69,59.02,1704951.0,47.9726,48.0785,47.7854,48.054,1704951.0
2018-02-05 12:30:00,59.01,59.18,59.0,59.1,1282877.0,48.0459,48.1843,48.0378,48.1192,1282877.0
2018-02-05 12:40:00,59.1,59.18,59.0,59.12,790861.0,48.1192,48.1843,48.0378,48.1355,790861.0
2018-02-05 12:50:00,59.12,59.15,59.0,59.1,1181826.0,48.1355,48.1599,48.0378,48.1192,1181826.0
2018-02-05 13:00:00,59.1,59.11,58.7,58.7,1510947.0,48.1192,48.1273,47.7935,47.7935,1510947.0
2018-02-05 13:10:00,58.7,58.87,58.6,58.61,1807063.0,47.7935,47.9319,47.7121,47.7202,1807063.0
2018-02-05 13:20:00,58.61,58.71,58.41,58.44,1669103.0,47.7202,47.8016,47.5574,47.5818,1669103.0
2018-02-05 13:30:00,58.44,58.79,58.44,58.76,1883813.0,47.5818,47.8668,47.5818,47.8423,1883813.0
2018-02-05 13:40:00,58.75,58.79,58.43,58.75,1303492.0,47.8342,47.8668,47.5737,47.8342,1303492.0
2018-02-05 13:50:00,58.75,58.91,58.68,58.91,1491136.0,47.8342,47.9645,47.7772,47.9645,1491136.0
2018-02-05 14:00:00,58.9,58.92,58.68,58.75,1531373.0,47.9563,47.9726,47.7772,47.8342,1531373.0
2018-02-05 14:10:00,58.75,58.92,58.71,58.86,1669949.0,47.8342,47.9726,47.8016,47.9238,1669949.0
2018-02-05 14:20:00,58.86,58.9,58.65,58.68,1255367.0,47.9238,47.9563,47.7528,47.7772,1255367.0
2018-02-05 14:30:00,58.68,58.69,58.48,58.6,1500390.0,47.7772,47.7854,47.6144,47.7121,1500390.0
2018-02-05 14:40:00,58.61,58.66,58.48,58.51,1691290.0,47.7202,47.7609,47.6144,47.6388,1691290.0
2018-02-05 14:50:00,58.51,58.56,58.23,58.28,1785858.0,47.6388,47.6795,47.4108,47.4515,1785858.0
2018-02-05 15:00:00,58.28,58.37,57.99,58.05,2823858.0,47.4515,47.5248,47.2154,47.2643,2823858.0
2018-02-05 15:10:00,58.05,58.96,57.99,58.35,3538236.0,47.2643,48.0052,47.2154,47.5085,3538236.0
2018-02-05 15:20:00,58.34,58.7,58.07,58.64,2347816.0,47.5004,47.7935,47.2806,47.7446,2347816.0
2018-02-05 15:30:00,58.64,58.69,58.06,58.15,2750377.0,47.7446,47.7854,47.2724,47.3457,2750377.0
2018-02-05 15:40:00,58.15,58.3,57.95,58.01,3337422.0,47.3457,47.4678,47.1828,47.2317,3337422.0
2018-02-05 15:50:00,58.0,58.16,57.5,58.15,4494005.0,47.2236,47.3538,46.8165,47.3457,4494005.0
2018-02-06 09:30:00,56.91,57.69,56.7,57.66,3573244.0,46.3361,46.9712,46.1651,46.9467,3573244.0
2018-02-06 09:40:00,57.66,57.66,57.02,57.04,2399113.0,46.9467,46.9467,46.4256,46.4419,2399113.0
2018-02-06 09:50:00,57.04,58.15,57.03,57.69,3109616.0,46.4419,47.3457,46.4338,46.9712,3109616.0
2018-02-06 10:00:00,57.69,58.14,57.5,58.07,2214892.0,46.9712,47.3375,46.8165,47.2806,2214892.0
2018-02-06 10:10:00,58.06,58.5,57.92,57.95,2611055.0,47.2724,47.6307,47.1584,47.1828,2611055.0
2018-02-06 10:20:00,57.95,58.23,57.6,57.83,2250537.0,47.1828,47.4108,46.8979,47.0851,2250537.0
2018-02-06 10:30:00,57.82,58.06,57.82,57.91,1676004.0,47.077,47.2724,47.077,47.1503,1676004.0
2018-02-06 10:40:00,57.9,58.05,57.66,58.01,1572785.0,47.1421,47.2643,46.9467,47.2317,1572785.0
2018-02-06 10:50:00,58.03,58.09,57.84,57.89,1684820.0,47.248,47.2968,47.0933,47.134,1684820.0
2018-02-06 11:00:00,57.89,57.89,57.51,57.61,908003.0,47.134,47.134,46.8246,46.906,908003.0
2018-02-06 11:10:00,57.6,57.87,57.59,57.87,1167588.0,46.8979,47.1177,46.8897,47.1177,1167588.0
2018-02-06 11:20:00,57.87,57.99,57.47,57.55,1509473.0,47.1177,47.2154,46.792,46.8572,1509473.0
2018-02-06 11:30:00,57.55,57.58,57.35,57.38,1358204.0,46.8572,46.8816,46.6943,46.7188,1358204.0
2018-02-06 11:40:00,57.38,57.61,57.38,57.61,944360.0,46.7188,46.906,46.7188,46.906,944360.0
2018-02-06 11:50:00,57.61,57.9,57.57,57.58,1313671.0,46.906,47.1421,46.8735,46.8816,1313671.0
2018-02-06 12:00:00,57.57,57.62,57.34,57.48,924621.0,46.8735,46.9142,46.6862,46.8002,924621.0
2018-02-06 12:10:00,57.48,57.64,57.47,57.55,1075209.0,46.8002,46.9304,46.792,46.8572,1075209.0
2018-02-06 12:20:00,57.55,57.62,57.5,57.52,1174615.0,46.8572,46.9142,46.8165,46.8327,1174615.0
2018-02-06 12:30:00,57.53,57.66,57.44,57.6,1597334.0,46.8409,46.9467,46.7676,46.8979,1597334.0
2018-02-06 12:40:00,57.59,57.6,57.28,57.41,1110222.0,46.8897,46.8979,46.6373,46.7432,1110222.0
2018-02-06 12:50:00,57.41,57.46,57.12,57.12,1170308.0,46.7432,46.7839,46.5071,46.5071,1170308.0
2018-02-06 13:00:00,57.13,57.15,56.87,57.0,1615964.0,46.5152,46.5315,46.3035,46.4094,1615964.0
2018-02-06 13:10:00,57.0,57.27,56.98,57.27,1171175.0,46.4094,46.6292,46.3931,46.6292,1171175.0
2018-02-06 13:20:00,57.27,57.31,57.05,57.07,770340.0,46.6292,46.6618,46.4501,46.4664,770340.0
2018-02-06 13:30:00,57.07,57.08,56.88,56.89,1029995.0,46.4664,46.4745,46.3117,46.3198,1029995.0
2018-02-06 13:40:00,56.88,56.9,56.63,56.68,1425546.0,46.3117,46.3279,46.1081,46.1488,1425546.0
2018-02-06 13:50:00,56.68,56.68,56.21,56.29,1913612.0,46.1488,46.1488,45.7661,45.8313,1913612.0
2018-02-06 14:00:00,56.29,56.3,56.02,56.02,1707530.0,45.8313,45.8394,45.6114,45.6114,1707530.0
2018-02-06 14:10:00,56.03,56.3,56.0,56.2,1838603.0,45.6196,45.8394,45.5952,45.758,1838603.0
2018-02-06 14:20:00,56.2,56.27,56.01,56.01,1764354.0,45.758,45.815,45.6033,45.6033,1764354.0
2018-02-06 14:30:00,56.01,56.08,55.87,55.88,2042048.0,45.6033,45.6603,45.4893,45.4975,2042048.0
2018-02-06 14:40:00,55.89,56.16,55.88,56.12,2745715.0,45.5056,45.7254,45.4975,45.6929,2745715.0
2018-02-06 14:50:00,56.12,56.64,56.12,56.59,3067732.0,45.6929,46.1162,45.6929,46.0755,3067732.0
2018-02-06 15:00:00,56.6,57.44,56.6,57.43,1970485.0,46.0837,46.7676,46.0837,46.7595,1970485.0
2018-02-06 15:10:00,57.43,57.55,56.34,56.57,2382884.0,46.7595,46.8572,45.872,46.0593,2382884.0
2018-02-06 15:20:00,56.57,56.96,56.43,56.85,2444565.0,46.0593,46.3768,45.9453,46.2872,2444565.0
2018-02-06 15:30:00,56.86,57.14,56.71,57.04,2246598.0,46.2954,46.5233,46.1732,46.4419,2246598.0
2018-02-06 15:40:00,57.04,57.2,56.54,56.68,2956142.0,46.4419,46.5722,46.0348,46.1488,2956142.0
2018-02-06 15:50:00,56.67,57.3,56.43,57.26,5261869.0,46.1407,46.6536,45.9453,46.621,5261869.0
2018-02-07 09:30:00,56.94,57.41,56.75,57.17,2877537.0,46.3605,46.7432,46.2058,46.5478,2877537.0
2018-02-07 09:40:00,57.17,57.48,57.06,57.16,1502145.0,46.5478,46.8002,46.4582,46.5396,1502145.0
2018-02-07 09:50:00,57.17,57.46,57.14,57.31,955625.0,46.5478,46.7839,46.5233,46.6618,955625.0
2018-02-07 10:00:00,57.32,57.62,57.27,57.58,1729806.0,46.6699,46.9142,46.6292,46.8816,1729806.0
2018-02-07 10:10:00,57.58,58.0,57.53,57.77,1429101.0,46.8816,47.2236,46.8409,47.0363,1429101.0
2018-02-07 10:20:00,57.77,57.94,57.7,57.86,1153324.0,47.0363,47.1747,46.9793,47.1096,1153324.0
2018-02-07 10:30:00,57.85,57.89,57.55,57.56,1462928.0,47.1014,47.134,46.8572,46.8653,1462928.0
2018-02-07 10:40:00,57.55,57.82,57.55,57.67,913870.0,46.8572,47.077,46.8572,46.9549,913870.0
2018-02-07 10:50:00,57.68,57.84,57.53,57.56,986785.0,46.963,47.0933,46.8409,46.8653,986785.0
2018-02-07 11:00:00,57.56,57.87,57.54,57.85,825638.0,46.8653,47.1177,46.849,47.1014,825638.0
2018-02-07 11:10:00,57.86,57.98,57.71,57.87,1355112.0,47.1096,47.2073,46.9874,47.1177,1355112.0
2018-02-07 11:20:00,57.87,58.02,57.77,57.98,1187894.0,47.1177,47.2398,47.0363,47.2073,1187894.0
2018-02-07 11:30:00,57.98,58.08,57.83,58.07,1181720.0,47.2073,47.2887,47.0851,47.2806,1181720.0
2018-02-07 11:40:00,58.07,58.11,57.85,57.92,1200863.0,47.2806,47.3131,47.1014,47.1584,1200863.0
2018-02-07 11:50:00,57.91,58.09,57.88,57.99,991546.0,47.1503,47.2968,47.1259,47.2154,991546.0
2018-02-07 12:00:00,58.0,58.12,57.95,58.05,1118737.0,47.2236,47.3213,47.1828,47.2643,1118737.0
2018-02-07 12:10:00,58.05,58.07,57.94,58.01,1144005.0,47.2643,47.2806,47.1747,47.2317,1144005.0
2018-02-07 12:20:00,58.01,58.04,57.92,58.02,729837.0,47.2317,47.2561,47.1584,47.2398,729837.0
2018-02-07 12:30:00,58.02,58.05,57.81,57.82,911751.0,47.2398,47.2643,47.0689,47.077,911751.0
2018-02-07 12:40:00,57.83,58.02,57.82,57.99,603803.0,47.0851,47.2398,47.077,47.2154,603803.0
2018-02-07 12:50:00,57.99,58.08,57.87,57.89,354533.0,47.2154,47.2887,47.1177,47.134,354533.0
2018-02-07 13:00:00,57.9,57.98,57.62,57.77,911182.0,47.1421,47.2073,46.9142,47.0363,911182.0
2018-02-07 13:10:00,57.78,57.87,57.55,57.87,1230109.0,47.0444,47.1177,46.8572,47.1177,1230109.0
2018-02-07 13:20:00,57.87,57.87,57.56,57.78,687668.0,47.1177,47.1177,46.8653,47.0444,687668.0
2018-02-07 13:30:00,57.77,57.78,57.54,57.65,727855.0,47.0363,47.0444,46.849,46.9386,727855.0
2018-02-07 13:40:00,57.65,57.86,57.65,57.71,497090.0,46.9386,47.1096,46.9386,46.9874,497090.0
2018-02-07 13:50:00,57.71,57.71,57.62,57.67,738855.0,46.9874,46.9874,46.9142,46.9549,738855.0
2018-02-07 14:00:00,57.67,57.74,57.51,57.61,864347.0,46.9549,47.0119,46.8246,46.906,864347.0
2018-02-07 14:10:00,57.61,57.71,57.6,57.68,491193.0,46.906,46.9874,46.8979,46.963,491193.0
2018-02-07 14:20:00,57.68,57.74,57.61,57.73,441784.0,46.963,47.0119,46.906,47.0037,441784.0
2018-02-07 14:30:00,57.73,57.78,57.57,57.58,486252.0,47.0037,47.0444,46.8735,46.8816,486252.0
2018-02-07 14:40:00,57.57,57.61,57.46,57.52,1118696.0,46.8735,46.906,46.7839,46.8327,1118696.0
2018-02-07 14:50:00,57.52,57.66,57.36,57.62,569097.0,46.8327,46.9467,46.7025,46.9142,569097.0
2018-02-07 15:00:00,57.61,57.93,57.6,57.78,611813.0,46.906,47.1666,46.8979,47.0444,611813.0
2018-02-07 15:10:00,57.79,57.89,57.76,57.79,640450.0,47.0526,47.134,47.0281,47.0526,640450.0
2018-02-07 15:20:00,57.8,57.99,57.79,57.88,1109314.0,47.0607,47.2154,47.0526,47.1259,1109314.0
2018-02-07 15:30:00,57.88,57.98,57.82,57.89,826078.0,47.1259,47.2073,47.077,47.134,826078.0
2018-02-07 15:40:00,57.88,57.96,57.53,57.68,1461157.0,47.1259,47.191,46.8409,46.963,1461157.0
2018-02-07 15:50:00,57.67,57.68,57.35,57.54,2893784.0,46.9549,46.963,46.6943,46.849,2893784.0
2018-02-08 09:30:00,57.33,57.44,56.93,57.04,1531194.0,46.678,46.7676,46.3524,46.4419,1531194.0
2018-02-08 09:40:00,57.03,57.17,56.93,57.03,924445.0,46.4338,46.5478,46.3524,46.4338,924445.0
2018-02-08 09:50:00,57.03,57.25,57.01,57.17,694007.0,46.4338,46.6129,46.4175,46.5478,694007.0
2018-02-08 10:00:00,57.16,57.29,57.0,57.23,700129.0,46.5396,46.6455,46.4094,46.5966,700129.0
2018-02-08 10:10:00,57.23,57.26,57.07,57.08,563961.0,46.5966,46.621,46.4664,46.4745,563961.0
2018-02-08 10:20:00,57.08,57.17,56.99,57.06,857129.0,46.4745,46.5478,46.4012,46.4582,857129.0
2018-02-08 10:30:00,57.05,57.12,56.92,57.03,1049492.0,46.4501,46.5071,46.3442,46.4338,1049492.0
2018-02-08 10:40:00,57.03,57.13,56.95,56.98,515859.0,46.4338,46.5152,46.3686,46.3931,515859.0
2018-02-08 10:50:00,56.98,57.03,56.84,56.97,906632.0,46.3931,46.4338,46.2791,46.3849,906632.0
2018-02-08 11:00:00,56.96,57.11,56.87,56.96,720611.0,46.3768,46.4989,46.3035,46.3768,720611.0
2018-02-08 11:10:00,56.95,57.01,56.71,56.78,574279.0,46.3686,46.4175,46.1732,46.2302,574279.0
2018-02-08 11:20:00,56.79,56.84,56.73,56.75,660626.0,46.2384,46.2791,46.1895,46.2058,660626.0
2018-02-08 11:30:00,56.75,57.04,56.69,56.91,646191.0,46.2058,46.4419,46.157,46.3361,646191.0
2018-02-08 11:40:00,56.91,56.94,56.57,56.74,624396.0,46.3361,46.3605,46.0593,46.1977,624396.0
2018-02-08 11:50:00,56.73,56.95,56.67,56.7,553229.0,46.1895,46.3686,46.1407,46.1651,553229.0
2018-02-08 12:00:00,56.7,56.82,56.65,56.67,448129.0,46.1651,46.2628,46.1244,46.1407,448129.0
2018-02-08 12:10:00,56.66,56.74,56.62,56.65,356955.0,46.1325,46.1977,46.1,46.1244,356955.0
2018-02-08 12:20:00,56.66,56.66,56.29,56.41,681793.0,46.1325,46.1325,45.8313,45.929,681793.0
2018-02-08 12:30:00,56.4,56.56,56.26,56.55,653244.0,45.9208,46.0511,45.8068,46.043,653244.0
2018-02-08 12:40:00,56.55,56.8,56.42,56.49,553143.0,46.043,46.2465,45.9371,45.9941,553143.0
2018-02-08 12:50:00,56.48,56.48,56.13,56.37,860191.0,45.986,45.986,45.701,45.8964,860191.0
2018-02-08 13:00:00,56.37,56.56,56.23,56.47,996310.0,45.8964,46.0511,45.7824,45.9778,996310.0
2018-02-08 13:10:00,56.47,56.63,56.31,56.5,902293.0,45.9778,46.1081,45.8476,46.0023,902293.0
2018-02-08 13:20:00,56.5,56.66,56.42,56.42,674411.0,46.0023,46.1325,45.9371,45.9371,674411.0
2018-02-08 13:30:00,56.41,56.66,56.34,56.58,900564.0,45.929,46.1325,45.872,46.0674,900564.0
2018-02-08 13:40:00,56.58,56.78,56.53,56.55,896100.0,46.0674,46.2302,46.0267,46.043,896100.0
2018-02-08 13:50:00,56.54,56.81,56.51,56.57,668287.0,46.0348,46.2547,46.0104,46.0593,668287.0
2018-02-08 14:00:00,56.59,56.6,56.33,56.5,807034.0,46.0755,46.0837,45.8638,46.0023,807034.0
2018-02-08 14:10:00,56.51,56.73,56.43,56.62,697490.0,46.0104,46.1895,45.9453,46.1,697490.0
2018-02-08 14:20:00,56.62,56.67,56.34,56.42,581310.0,46.1,46.1407,45.872,45.9371,581310.0
2018-02-08 14:30:00,56.41,56.46,56.28,56.44,761474.0,45.929,45.9697,45.8231,45.9534,761474.0
2018-02-08 14:40:00,56.43,56.44,56.25,56.36,614667.0,45.9453,45.9534,45.7987,45.8883,614667.0
2018-02-08 14:50:00,56.36,56.39,56.12,56.34,1083509.0,45.8883,45.9127,45.6929,45.872,1083509.0
2018-02-08 15:00:00,56.34,56.59,56.24,56.41,930963.0,45.872,46.0755,45.7906,45.929,930963.0
2018-02-08 15:10:00,56.4,56.57,56.31,56.36,1300184.0,45.9208,46.0593,45.8476,45.8883,1300184.0
2018-02-08 15:20:00,56.36,56.59,56.25,56.5,950297.0,45.8883,46.0755,45.7987,46.0023,950297.0
2018-02-08 15:30:00,56.49,56.54,56.18,56.21,1565751.0,45.9941,46.0348,45.7417,45.7661,1565751.0
2018-02-08 15:40:00,56.21,56.3,55.99,56.06,2236570.0,45.7661,45.8394,45.587,45.644,2236570.0
2018-02-08 15:50:00,56.05,56.12,55.35,55.42,3697909.0,45.6359,45.6929,45.0659,45.1229,3697909.0
2018-02-09 09:30:00,56.14,56.48,56.08,56.22,2050650.0,45.7091,45.986,45.6603,45.7743,2050650.0
2018-02-09 09:40:00,56.22,56.39,56.1,56.21,1356565.0,45.7743,45.9127,45.6766,45.7661,1356565.0
2018-02-09 09:50:00,56.21,56.28,56.06,56.11,1046047.0,45.7661,45.8231,45.644,45.6847,1046047.0
2018-02-09 10:00:00,56.11,56.24,56.0,56.22,1300244.0,45.6847,45.7906,45.5952,45.7743,1300244.0
2018-02-09 10:10:00,56.22,56.26,55.92,56.06,1036563.0,45.7743,45.8068,45.53,45.644,1036563.0
2018-02-09 10:20:00,56.07,56.1,55.8,55.82,983178.0,45.6522,45.6766,45.4323,45.4486,983178.0
2018-02-09 10:30:00,55.82,55.88,55.69,55.73,1128832.0,45.4486,45.4975,45.3428,45.3753,1128832.0
2018-02-09 10:40:00,55.72,55.79,55.4,55.52,1545988.0,45.3672,45.4242,45.1066,45.2043,1545988.0
2018-02-09 10:50:00,55.51,55.96,55.38,55.67,1276466.0,45.1962,45.5626,45.0904,45.3265,1276466.0
2018-02-09 11:00:00,55.67,55.8,55.55,55.61,872904.0,45.3265,45.4323,45.2288,45.2776,872904.0
2018-02-09 11:10:00,55.61,55.77,55.49,55.59,644064.0,45.2776,45.4079,45.1799,45.2613,644064.0
2018-02-09 11:20:00,55.6,55.71,55.47,55.7,699864.0,45.2695,45.359,45.1636,45.3509,699864.0
2018-02-09 11:30:00,55.7,55.96,55.67,55.84,641363.0,45.3509,45.5626,45.3265,45.4649,641363.0
2018-02-09 11:40:00,55.83,55.84,55.56,55.58,565208.0,45.4567,45.4649,45.2369,45.2532,565208.0
2018-02-09 11:50:00,55.58,55.65,55.39,55.4,579068.0,45.2532,45.3102,45.0985,45.1066,579068.0
2018-02-09 12:00:00,55.4,55.49,55.05,55.08,905658.0,45.1066,45.1799,44.8217,44.8461,905658.0
2018-02-09 12:10:00,55.07,55.3,54.95,55.11,1164082.0,44.838,45.0252,44.7402,44.8705,1164082.0
2018-02-09 12:20:00,55.11,55.28,54.97,54.98,773139.0,44.8705,45.0089,44.7565,44.7647,773139.0
2018-02-09 12:30:00,54.99,55.09,54.87,54.96,922899.0,44.7728,44.8542,44.6751,44.7484,922899.0
2018-02-09 12:40:00,54.95,55.15,54.91,55.08,712988.0,44.7402,44.9031,44.7077,44.8461,712988.0
2018-02-09 12:50:00,55.08,55.59,55.0,55.55,914776.0,44.8461,45.2613,44.781,45.2288,914776.0
2018-02-09 13:00:00,55.54,55.54,55.09,55.15,588181.0,45.2206,45.2206,44.8542,44.9031,588181.0
2018-02-09 13:10:00,55.14,55.21,54.99,55.13,726304.0,44.8949,44.9519,44.7728,44.8868,726304.0
2018-02-09 13:20:00,55.12,55.29,54.98,55.03,947881.0,44.8787,45.0171,44.7647,44.8054,947881.0
2018-02-09 13:30:00,55.04,55.14,54.72,54.82,962920.0,44.8135,44.8949,44.553,44.6344,962920.0
2018-02-09 13:40:00,54.81,55.41,54.8,55.35,904862.0,44.6263,45.1148,44.6181,45.0659,904862.0
2018-02-09 13:50:00,55.36,55.55,55.26,55.42,1161045.0,45.0741,45.2288,44.9927,45.1229,1161045.0
2018-02-09 14:00:00,55.41,56.1,55.4,55.76,1595999.0,45.1148,45.6766,45.1066,45.3997,1595999.0
2018-02-09 14:10:00,55.77,56.06,55.66,55.89,1354470.0,45.4079,45.644,45.3183,45.5056,1354470.0
2018-02-09 14:20:00,55.9,55.97,55.56,55.64,1287329.0,45.5137,45.5707,45.2369,45.302,1287329.0
2018-02-09 14:30:00,55.64,55.81,55.51,55.7,966139.0,45.302,45.4405,45.1962,45.3509,966139.0
2018-02-09 14:40:00,55.71,55.74,55.52,55.63,943063.0,45.359,45.3835,45.2043,45.2939,943063.0
2018-02-09 14:50:00,55.63,55.75,55.5,55.5,828855.0,45.2939,45.3916,45.1881,45.1881,828855.0
2018-02-09 15:00:00,55.51,55.58,55.14,55.28,996551.0,45.1962,45.2532,44.8949,45.0089,996551.0
2018-02-09 15:10:00,55.27,55.63,55.18,55.53,835618.0,45.0008,45.2939,44.9275,45.2125,835618.0
2018-02-09 15:20:00,55.53,55.76,55.48,55.62,867320.0,45.2125,45.3997,45.1718,45.2858,867320.0
2018-02-09 15:30:00,55.63,55.8,55.56,55.67,1337649.0,45.2939,45.4323,45.2369,45.3265,1337649.0
2018-02-09 15:40:00,55.68,56.33,55.68,56.14,2292462.0,45.3346,45.8638,45.3346,45.7091,2292462.0
2018-02-09 15:50:00,56.15,56.54,55.96,56.14,2540560.0,45.7173,46.0348,45.5626,45.7091,2540560.0
2018-02-12 09:30:00,56.36,56.66,56.16,56.47,955149.0,45.8883,46.1325,45.7254,45.9778,955149.0
2018-02-12 09:40:00,56.47,56.69,56.36,56.38,577536.0,45.9778,46.157,45.8883,45.9046,577536.0
2018-02-12 09:50:00,56.38,56.41,56.16,56.23,632813.0,45.9046,45.929,45.7254,45.7824,632813.0
2018-02-12 10:00:00,56.24,56.45,56.11,56.19,592764.0,45.7906,45.9615,45.6847,45.7499,592764.0
2018-02-12 10:10:00,56.18,56.28,56.1,56.11,509778.0,45.7417,45.8231,45.6766,45.6847,509778.0
2018-02-12 10:20:00,56.11,56.11,55.95,56.06,569824.0,45.6847,45.6847,45.5544,45.644,569824.0
2018-02-12 10:30:00,56.05,56.2,55.88,56.05,393210.0,45.6359,45.758,45.4975,45.6359,393210.0
2018-02-12 10:40:00,56.05,56.15,55.99,56.05,616116.0,45.6359,45.7173,45.587,45.6359,616116.0
2018-02-12 10:50:00,56.05,56.08,55.96,56.06,637106.0,45.6359,45.6603,45.5626,45.644,637106.0
2018-02-12 11:00:00,56.06,56.15,55.93,56.01,554132.0,45.644,45.7173,45.5382,45.6033,554132.0
2018-02-12 11:10:00,56.01,56.13,55.92,56.03,372680.0,45.6033,45.701,45.53,45.6196,372680.0
2018-02-12 11:20:00,56.03,56.15,55.96,56.09,470529.0,45.6196,45.7173,45.5626,45.6684,470529.0
2018-02-12 11:30:00,56.08,56.12,55.95,56.05,440929.0,45.6603,45.6929,45.5544,45.6359,440929.0
2018-02-12 11:40:00,56.05,56.16,56.05,56.1,379243.0,45.6359,45.7254,45.6359,45.6766,379243.0
2018-02-12 11:50:00,56.1,56.35,56.03,56.34,314114.0,45.6766,45.8801,45.6196,45.872,314114.0
2018-02-12 12:00:00,56.34,56.46,56.27,56.46,378072.0,45.872,45.9697,45.815,45.9697,378072.0
2018-02-12 12:10:00,56.46,56.6,56.39,56.55,453387.0,45.9697,46.0837,45.9127,46.043,453387.0
2018-02-12 12:20:00,56.55,56.58,56.43,56.58,305741.0,46.043,46.0674,45.9453,46.0674,305741.0
2018-02-12 12:30:00,56.57,56.57,56.45,56.56,296704.0,46.0593,46.0593,45.9615,46.0511,296704.0
2018-02-12 12:40:00,56.56,56.64,56.5,56.54,274168.0,46.0511,46.1162,46.0023,46.0348,274168.0
2018-02-12 12:50:00,56.55,56.78,56.55,56.69,315614.0,46.043,46.2302,46.043,46.157,315614.0
2018-02-12 13:00:00,56.7,56.79,56.62,56.65,244362.0,46.1651,46.2384,46.1,46.1244,244362.0
2018-02-12 13:10:00,56.66,56.8,56.65,56.78,236463.0,46.1325,46.2465,46.1244,46.2302,236463.0
2018-02-12 13:20:00,56.77,56.87,56.71,56.83,221722.0,46.2221,46.3035,46.1732,46.2709,221722.0
2018-02-12 13:30:00,56.83,56.84,56.75,56.78,201506.0,46.2709,46.2791,46.2058,46.2302,201506.0
2018-02-12 13:40:00,56.78,56.85,56.75,56.82,204339.0,46.2302,46.2872,46.2058,46.2628,204339.0
2018-02-12 13:50:00,56.83,57.12,56.83,57.03,320689.0,46.2709,46.5071,46.2709,46.4338,320689.0
2018-02-12 14:00:00,57.04,57.05,56.91,56.94,268366.0,46.4419,46.4501,46.3361,46.3605,268366.0
2018-02-12 14:10:00,56.95,56.99,56.87,56.93,236712.0,46.3686,46.4012,46.3035,46.3524,236712.0
2018-02-12 14:20:00,56.94,57.07,56.93,57.05,243036.0,46.3605,46.4664,46.3524,46.4501,243036.0
2018-02-12 14:30:00,57.05,57.12,56.98,57.04,261271.0,46.4501,46.5071,46.3931,46.4419,261271.0
2018-02-12 14:40:00,57.04,57.06,56.83,56.85,344606.0,46.4419,46.4582,46.2709,46.2872,344606.0
2018-02-12 14:50:00,56.85,56.92,56.77,56.92,284167.0,46.2872,46.3442,46.2221,46.3442,284167.0
2018-02-12 15:00:00,56.93,56.96,56.78,56.78,387767.0,46.3524,46.3768,46.2302,46.2302,387767.0
2018-02-12 15:10:00,56.78,56.95,56.75,56.9,506330.0,46.2302,46.3686,46.2058,46.3279,506330.0
2018-02-12 15:20:00,56.9,57.01,56.87,56.88,374268.0,46.3279,46.4175,46.3035,46.3117,374268.0
2018-02-12 15:30:00,56.88,56.94,56.63,56.73,514263.0,46.3117,46.3605,46.1081,46.1895,514263.0
2018-02-12 15:40:00,56.73,56.83,56.41,56.57,863262.0,46.1895,46.2709,45.929,46.0593,863262.0
2018-02-12 15:50:00,56.56,56.73,56.43,56.5,1316494.0,46.0511,46.1895,45.9453,46.0023,1316494.0
2018-02-13 09:30:00,56.06,56.4,55.95,56.39,970741.0,45.644,45.9208,45.5544,45.9127,970741.0
2018-02-13 09:40:00,56.37,56.6,56.36,56.46,485462.0,45.8964,46.0837,45.8883,45.9697,485462.0
2018-02-13 09:50:00,56.45,56.84,56.41,56.76,589811.0,45.9615,46.2791,45.929,46.2139,589811.0
2018-02-13 10:00:00,56.75,56.84,56.65,56.77,495656.0,46.2058,46.2791,46.1244,46.2221,495656.0
2018-02-13 10:10:00,56.77,56.88,56.74,56.86,473842.0,46.2221,46.3117,46.1977,46.2954,473842.0
2018-02-13 10:20:00,56.86,57.06,56.84,56.87,571500.0,46.2954,46.4582,46.2791,46.3035,571500.0
2018-02-13 10:30:00,56.87,57.02,56.81,57.01,379624.0,46.3035,46.4256,46.2547,46.4175,379624.0
2018-02-13 10:40:00,57.0,57.17,56.98,57.09,406295.0,46.4094,46.5478,46.3931,46.4826,406295.0
2018-02-13 10:50:00,57.1,57.17,57.04,57.04,495778.0,46.4908,46.5478,46.4419,46.4419,495778.0
2018-02-13 11:00:00,57.04,57.05,56.94,56.97,475493.0,46.4419,46.4501,46.3605,46.3849,475493.0
2018-02-13 11:10:00,56.98,57.14,56.93,57.12,411106.0,46.3931,46.5233,46.3524,46.5071,411106.0
2018-02-13 11:20:00,57.12,57.24,57.08,57.17,404660.0,46.5071,46.6048,46.4745,46.5478,404660.0
2018-02-13 11:30:00,57.17,57.26,57.05,57.13,346189.0,46.5478,46.621,46.4501,46.5152,346189.0
2018-02-13 11:40:00,57.13,57.28,57.08,57.23,224803.0,46.5152,46.6373,46.4745,46.5966,224803.0
2018-02-13 11:50:00,57.24,57.33,57.19,57.3,275191.0,46.6048,46.678,46.5641,46.6536,275191.0
2018-02-13 12:00:00,57.3,57.32,57.21,57.25,239823.0,46.6536,46.6699,46.5803,46.6129,239823.0
2018-02-13 12:10:00,57.25,57.36,57.24,57.27,218505.0,46.6129,46.7025,46.6048,46.6292,218505.0
2018-02-13 12:20:00,57.27,57.28,57.15,57.16,221851.0,46.6292,46.6373,46.5315,46.5396,221851.0
2018-02-13 12:30:00,57.16,57.17,57.02,57.07,283266.0,46.5396,46.5478,46.4256,46.4664,283266.0
2018-02-13 12:40:00,57.07,57.21,57.07,57.2,244623.0,46.4664,46.5803,46.4664,46.5722,244623.0
2018-02-13 12:50:00,57.2,57.25,57.11,57.12,243964.0,46.5722,46.6129,46.4989,46.5071,243964.0
2018-02-13 13:00:00,57.12,57.24,57.12,57.23,238625.0,46.5071,46.6048,46.5071,46.5966,238625.0
2018-02-13 13:10:00,57.23,57.36,57.18,57.31,273071.0,46.5966,46.7025,46.5559,46.6618,273071.0
2018-02-13 13:20:00,57.31,57.53,57.31,57.51,485790.0,46.6618,46.8409,46.6618,46.8246,485790.0
2018-02-13 13:30:00,57.5,57.7,57.49,57.69,420346.0,46.8165,46.9793,46.8083,46.9712,420346.0
2018-02-13 13:40:00,57.69,57.73,57.65,57.67,568155.0,46.9712,47.0037,46.9386,46.9549,568155.0
2018-02-13 13:50:00,57.67,57.71,57.65,57.7,525921.0,46.9549,46.9874,46.9386,46.9793,525921.0
2018-02-13 14:00:00,57.7,57.75,57.66,57.74,332799.0,46.9793,47.02,46.9467,47.0119,332799.0
2018-02-13 14:10:00,57.74,57.86,57.74,57.79,448773.0,47.0119,47.1096,47.0119,47.0526,448773.0
2018-02-13 14:20:00,57.8,57.86,57.77,57.84,349340.0,47.0607,47.1096,47.0363,47.0933,349340.0
2018-02-13 14:30:00,57.84,57.86,57.75,57.83,540018.0,47.0933,47.1096,47.02,47.0851,540018.0
2018-02-13 14:40:00,57.84,57.86,57.78,57.84,471428.0,47.0933,47.1096,47.0444,47.0933,471428.0
2018-02-13 14:50:00,57.84,57.93,57.81,57.88,315481.0,47.0933,47.1666,47.0689,47.1259,315481.0
2018-02-13 15:00:00,57.89,57.93,57.84,57.85,442150.0,47.134,47.1666,47.0933,47.1014,442150.0
2018-02-13 15:10:00,57.85,57.95,57.75,57.95,809567.0,47.1014,47.1828,47.02,47.1828,809567.0
2018-02-13 15:20:00,57.94,58.04,57.93,58.0,764489.0,47.1747,47.2561,47.1666,47.2236,764489.0
2018-02-13 15:30:00,58.0,58.09,57.98,58.01,947193.0,47.2236,47.2968,47.2073,47.2317,947193.0
2018-02-13 15:40:00,58.0,58.04,57.93,58.03,1208498.0,47.2236,47.2561,47.1666,47.248,1208498.0
2018-02-13 15:50:00,58.03,58.06,57.98,58.0,2361983.0,47.248,47.2724,47.2073,47.2236,2361983.0
2018-02-14 09:30:00,57.9,58.33,57.8,57.88,1203464.0,47.1421,47.4922,47.0607,47.1259,1203464.0
2018-02-14 09:40:00,57.88,58.18,57.85,58.16,513199.0,47.1259,47.3701,47.1014,47.3538,513199.0
2018-02-14 09:50:00,58.16,58.31,58.11,58.12,473751.0,47.3538,47.476,47.3131,47.3213,473751.0
2018-02-14 10:00:00,58.13,58.28,58.0,58.27,578723.0,47.3294,47.4515,47.2236,47.4434,578723.0
2018-02-14 10:10:00,58.27,58.49,58.26,58.45,661553.0,47.4434,47.6225,47.4352,47.5899,661553.0
2018-02-14 10:20:00,58.46,58.59,58.39,58.42,474534.0,47.5981,47.7039,47.5411,47.5655,474534.0
2018-02-14 10:30:00,58.42,58.53,58.28,58.52,408175.0,47.5655,47.6551,47.4515,47.6469,408175.0
2018-02-14 10:40:00,58.52,58.61,58.48,58.51,295332.0,47.6469,47.7202,47.6144,47.6388,295332.0
2018-02-14 10:50:00,58.5,58.54,58.42,58.43,262542.0,47.6307,47.6632,47.5655,47.5737,262542.0
2018-02-14 11:00:00,58.43,58.53,58.37,58.43,318227.0,47.5737,47.6551,47.5248,47.5737,318227.0
2018-02-14 11:10:00,58.42,58.69,58.42,58.69,286024.0,47.5655,47.7854,47.5655,47.7854,286024.0
2018-02-14 11:20:00,58.69,58.78,58.6,58.75,372772.0,47.7854,47.8586,47.7121,47.8342,372772.0
2018-02-14 11:30:00,58.75,58.83,58.68,58.83,442067.0,47.8342,47.8993,47.7772,47.8993,442067.0
2018-02-14 11:40:00,58.83,58.86,58.64,58.65,370937.0,47.8993,47.9238,47.7446,47.7528,370937.0
2018-02-14 11:50:00,58.65,58.7,58.57,58.59,765358.0,47.7528,47.7935,47.6876,47.7039,765358.0
2018-02-14 12:00:00,58.59,58.73,58.54,58.56,350927.0,47.7039,47.8179,47.6632,47.6795,350927.0
2018-02-14 12:10:00,58.57,58.57,58.44,58.45,247298.0,47.6876,47.6876,47.5818,47.5899,247298.0
2018-02-14 12:20:00,58.44,58.66,58.41,58.64,177629.0,47.5818,47.7609,47.5574,47.7446,177629.0
2018-02-14 12:30:00,58.64,58.75,58.6,58.68,214899.0,47.7446,47.8342,47.7121,47.7772,214899.0
2018-02-14 12:40:00,58.69,58.7,58.57,58.57,125229.0,47.7854,47.7935,47.6876,47.6876,125229.0
2018-02-14 12:50:00,58.56,58.74,58.55,58.69,241968.0,47.6795,47.8261,47.6714,47.7854,241968.0
2018-02-14 13:00:00,58.69,58.83,58.66,58.74,247905.0,47.7854,47.8993,47.7609,47.8261,247905.0
2018-02-14 13:10:00,58.74,58.83,58.7,58.75,244935.0,47.8261,47.8993,47.7935,47.8342,244935.0
2018-02-14 13:20:00,58.75,58.88,58.73,58.82,227465.0,47.8342,47.9401,47.8179,47.8912,227465.0
2018-02-14 13:30:00,58.82,58.96,58.79,58.91,356138.0,47.8912,48.0052,47.8668,47.9645,356138.0
2018-02-14 13:40:00,58.91,58.99,58.89,58.97,297247.0,47.9645,48.0296,47.9482,48.0133,297247.0
2018-02-14 13:50:00,58.95,59.04,58.91,59.01,516039.0,47.997,48.0703,47.9645,48.0459,516039.0
2018-02-14 14:00:00,59.02,59.12,59.0,59.03,431488.0,48.054,48.1355,48.0378,48.0622,431488.0
2018-02-14 14:10:00,59.03,59.08,58.99,59.03,317377.0,48.0622,48.1029,48.0296,48.0622,317377.0
2018-02-14 14:20:00,59.03,59.05,58.99,59.01,899021.0,48.0622,48.0785,48.0296,48.0459,899021.0
2018-02-14 14:30:00,59.01,59.1,59.0,59.09,382564.0,48.0459,48.1192,48.0378,48.111,382564.0
2018-02-14 14:40:00,59.1,59.19,59.09,59.19,400189.0,48.1192,48.1925,48.111,48.1925,400189.0
2018-02-14 14:50:00,59.2,59.25,59.17,59.21,283258.0,48.2006,48.2413,48.1762,48.2087,283258.0
2018-02-14 15:00:00,59.21,59.3,59.21,59.26,444654.0,48.2087,48.282,48.2087,48.2494,444654.0
2018-02-14 15:10:00,59.26,59.47,59.24,59.45,468199.0,48.2494,48.4204,48.2332,48.4041,468199.0
2018-02-14 15:20:00,59.45,59.45,59.36,59.37,800231.0,48.4041,48.4041,48.3309,48.339,800231.0
2018-02-14 15:30:00,59.37,59.5,59.36,59.48,934436.0,48.339,48.4449,48.3309,48.4286,934436.0
2018-02-14 15:40:00,59.48,59.52,59.34,59.46,1104486.0,48.4286,48.4611,48.3146,48.4123,1104486.0
2018-02-14 15:50:00,59.47,59.6,59.46,59.56,2231266.0,48.4204,48.5263,48.4123,48.4937,2231266.0
2018-02-15 09:30:00,59.82,60.05,59.76,60.01,999993.0,48.7054,48.8927,48.6565,48.8601,999993.0
2018-02-15 09:40:00,60.01,60.1,59.54,59.56,827793.0,48.8601,48.9334,48.4774,48.4937,827793.0
2018-02-15 09:50:00,59.56,59.69,59.53,59.69,834633.0,48.4937,48.5996,48.4693,48.5996,834633.0
2018-02-15 10:00:00,59.69,59.94,59.67,59.9,1110694.0,48.5996,48.8031,48.5833,48.7705,1110694.0
2018-02-15 10:10:00,59.91,59.91,59.55,59.57,450659.0,48.7787,48.7787,48.4856,48.5018,450659.0
2018-02-15 10:20:00,59.57,59.69,59.54,59.62,623449.0,48.5018,48.5996,48.4774,48.5426,623449.0
2018-02-15 10:30:00,59.61,59.67,59.47,59.54,933053.0,48.5344,48.5833,48.4204,48.4774,933053.0
2018-02-15 10:40:00,59.53,59.57,59.15,59.17,802578.0,48.4693,48.5018,48.1599,48.1762,802578.0
2018-02-15 10:50:00,59.18,59.32,59.16,59.25,1290351.0,48.1843,48.2983,48.168,48.2413,1290351.0
2018-02-15 11:00:00,59.23,59.43,59.21,59.41,484665.0,48.225,48.3879,48.2087,48.3716,484665.0
2018-02-15 11:10:00,59.42,59.56,59.35,59.5,362976.0,48.3797,48.4937,48.3227,48.4449,362976.0
2018-02-15 11:20:00,59.51,59.63,59.5,59.59,361272.0,48.453,48.5507,48.4449,48.5181,361272.0
2018-02-15 11:30:00,59.6,59.6,59.47,59.5,454231.0,48.5263,48.5263,48.4204,48.4449,454231.0
2018-02-15 11:40:00,59.51,59.58,59.47,59.55,186806.0,48.453,48.51,48.4204,48.4856,186806.0
2018-02-15 11:50:00,59.55,59.61,59.5,59.56,265870.0,48.4856,48.5344,48.4449,48.4937,265870.0
2018-02-15 12:00:00,59.56,59.62,59.47,59.59,445717.0,48.4937,48.5426,48.4204,48.5181,445717.0
2018-02-15 12:10:00,59.6,59.67,59.51,59.67,305978.0,48.5263,48.5833,48.453,48.5833,305978.0
2018-02-15 12:20:00,59.67,59.69,59.59,59.66,202881.0,48.5833,48.5996,48.5181,48.5751,202881.0
2018-02-15 12:30:00,59.66,59.77,59.66,59.71,224903.0,48.5751,48.6647,48.5751,48.6158,224903.0
2018-02-15 12:40:00,59.72,59.72,59.65,59.68,189329.0,48.624,48.624,48.567,48.5914,189329.0
2018-02-15 12:50:00,59.69,59.71,59.59,59.66,245314.0,48.5996,48.6158,48.5181,48.5751,245314.0
2018-02-15 13:00:00,59.67,59.78,59.66,59.76,221766.0,48.5833,48.6728,48.5751,48.6565,221766.0
2018-02-15 13:10:00,59.76,59.81,59.7,59.72,231537.0,48.6565,48.6973,48.6077,48.624,231537.0
2018-02-15 13:20:00,59.71,59.72,59.55,59.58,225550.0,48.6158,48.624,48.4856,48.51,225550.0
2018-02-15 13:30:00,59.58,59.59,59.44,59.48,200536.0,48.51,48.5181,48.396,48.4286,200536.0
2018-02-15 13:40:00,59.47,59.69,59.46,59.64,298708.0,48.4204,48.5996,48.4123,48.5588,298708.0
2018-02-15 13:50:00,59.63,59.64,59.55,59.59,261949.0,48.5507,48.5588,48.4856,48.5181,261949.0
2018-02-15 14:00:00,59.6,59.67,59.59,59.62,244205.0,48.5263,48.5833,48.5181,48.5426,244205.0
2018-02-15 14:10:00,59.62,59.73,59.59,59.73,317974.0,48.5426,48.6321,48.5181,48.6321,317974.0
2018-02-15 14:20:00,59.73,59.79,59.71,59.77,187838.0,48.6321,48.681,48.6158,48.6647,187838.0
2018-02-15 14:30:00,59.77,59.77,59.69,59.7,239842.0,48.6647,48.6647,48.5996,48.6077,239842.0
2018-02-15 14:40:00,59.7,59.77,59.69,59.76,170232.0,48.6077,48.6647,48.5996,48.6565,170232.0
2018-02-15 14:50:00,59.77,59.79,59.73,59.75,264384.0,48.6647,48.681,48.6321,48.6484,264384.0
2018-02-15 15:00:00,59.75,59.87,59.74,59.81,428825.0,48.6484,48.7461,48.6403,48.6973,428825.0
2018-02-15 15:10:00,59.8,59.82,59.73,59.79,344071.0,48.6891,48.7054,48.6321,48.681,344071.0
2018-02-15 15:20:00,59.78,59.83,59.77,59.77,511689.0,48.6728,48.7135,48.6647,48.6647,511689.0
2018-02-15 15:30:00,59.77,59.86,59.74,59.83,864296.0,48.6647,48.738,48.6403,48.7135,864296.0
2018-02-15 15:40:00,59.83,59.99,59.83,59.91,1276504.0,48.7135,48.8438,48.7135,48.7787,1276504.0
2018-02-15 15:50:00,59.92,60.03,59.9,60.03,1732119.0,48.7868,48.8764,48.7705,48.8764,1732119.0
2018-02-16 09:30:00,59.67,60.03,59.67,59.98,1450869.0,48.5833,48.8764,48.5833,48.8357,1450869.0
2018-02-16 09:40:00,59.98,59.98,59.74,59.97,596388.0,48.8357,48.8357,48.6403,48.8275,596388.0
2018-02-16 09:50:00,59.97,60.0,59.87,59.91,461895.0,48.8275,48.852,48.7461,48.7787,461895.0
2018-02-16 10:00:00,59.91,59.94,59.81,59.91,285875.0,48.7787,48.8031,48.6973,48.7787,285875.0
2018-02-16 10:10:00,59.9,60.03,59.81,59.97,339908.0,48.7705,48.8764,48.6973,48.8275,339908.0
2018-02-16 10:20:00,59.97,60.08,59.97,60.03,361296.0,48.8275,48.9171,48.8275,48.8764,361296.0
2018-02-16 10:30:00,60.03,60.07,60.0,60.01,288865.0,48.8764,48.9089,48.852,48.8601,288865.0
2018-02-16 10:40:00,60.02,60.05,59.94,60.02,347440.0,48.8682,48.8927,48.8031,48.8682,347440.0
2018-02-16 10:50:00,60.03,60.03,59.89,59.93,265510.0,48.8764,48.8764,48.7624,48.795,265510.0
2018-02-16 11:00:00,59.93,60.06,59.93,60.01,346624.0,48.795,48.9008,48.795,48.8601,346624.0
2018-02-16 11:10:00,60.01,60.09,60.0,60.09,286421.0,48.8601,48.9252,48.852,48.9252,286421.0
2018-02-16 11:20:00,60.09,60.15,60.07,60.13,397632.0,48.9252,48.9741,48.9089,48.9578,397632.0
2018-02-16 11:30:00,60.13,60.13,59.98,60.06,406347.0,48.9578,48.9578,48.8357,48.9008,406347.0
2018-02-16 11:40:00,60.06,60.13,60.05,60.12,306761.0,48.9008,48.9578,48.8927,48.9497,306761.0
2018-02-16 11:50:00,60.11,60.24,60.1,60.19,256082.0,48.9415,49.0474,48.9334,49.0067,256082.0
2018-02-16 12:00:00,60.2,60.24,60.17,60.19,206461.0,49.0148,49.0474,48.9904,49.0067,206461.0
2018-02-16 12:10:00,60.19,60.25,60.19,60.22,215193.0,49.0067,49.0555,49.0067,49.0311,215193.0
2018-02-16 12:20:00,60.22,60.26,60.19,60.25,195254.0,49.0311,49.0636,49.0067,49.0555,195254.0
2018-02-16 12:30:00,60.26,60.43,60.23,60.42,403802.0,49.0636,49.2021,49.0392,49.1939,403802.0
2018-02-16 12:40:00,60.41,60.42,60.25,60.28,225204.0,49.1858,49.1939,49.0555,49.0799,225204.0
2018-02-16 12:50:00,60.27,60.33,60.17,60.29,371946.0,49.0718,49.1206,48.9904,49.0881,371946.0
2018-02-16 13:00:00,60.3,60.37,60.19,60.28,237990.0,49.0962,49.1532,49.0067,49.0799,237990.0
2018-02-16 13:10:00,60.29,60.3,60.15,60.15,294665.0,49.0881,49.0962,48.9741,48.9741,294665.0
2018-02-16 13:20:00,60.16,60.21,60.1,60.12,288630.0,48.9822,49.0229,48.9334,48.9497,288630.0
2018-02-16 13:30:00,60.13,60.26,59.99,60.2,313490.0,48.9578,49.0636,48.8438,49.0148,313490.0
2018-02-16 13:40:00,60.2,60.33,60.2,60.25,226029.0,49.0148,49.1206,49.0148,49.0555,226029.0
2018-02-16 13:50:00,60.24,60.34,60.2,60.3,300052.0,49.0474,49.1288,49.0148,49.0962,300052.0
2018-02-16 14:00:00,60.3,60.37,60.21,60.21,260098.0,49.0962,49.1532,49.0229,49.0229,260098.0
2018-02-16 14:10:00,60.2,60.26,60.01,60.09,377818.0,49.0148,49.0636,48.8601,48.9252,377818.0
2018-02-16 14:20:00,60.09,60.09,59.93,60.08,372109.0,48.9252,48.9252,48.795,48.9171,372109.0
2018-02-16 14:30:00,60.07,60.16,60.03,60.13,267233.0,48.9089,48.9822,48.8764,48.9578,267233.0
2018-02-16 14:40:00,60.13,60.17,60.04,60.15,223042.0,48.9578,48.9904,48.8845,48.9741,223042.0
2018-02-16 14:50:00,60.14,60.22,60.07,60.2,340976.0,48.9659,49.0311,48.9089,49.0148,340976.0
2018-02-16 15:00:00,60.21,60.28,60.14,60.27,314273.0,49.0229,49.0799,48.9659,49.0718,314273.0
2018-02-16 15:10:00,60.28,60.32,60.18,60.23,289059.0,49.0799,49.1125,48.9985,49.0392,289059.0
2018-02-16 15:20:00,60.23,60.24,60.1,60.16,404727.0,49.0392,49.0474,48.9334,48.9822,404727.0
2018-02-16 15:30:00,60.15,60.18,60.07,60.14,462752.0,48.9741,48.9985,48.9089,48.9659,462752.0
2018-02-16 15:40:00,60.13,60.23,60.04,60.14,847599.0,48.9578,49.0392,48.8845,48.9659,847599.0
2018-02-16 15:50:00,60.13,60.16,59.95,59.97,1486512.0,48.9578,48.9822,48.8112,48.8275,1486512.0
2018-02-20 09:30:00,59.86,60.72,59.8,60.55,1324854.0,48.738,49.4382,48.6891,49.2998,1324854.0
2018-02-20 09:40:00,60.55,61.23,60.55,61.21,926421.0,49.2998,49.8534,49.2998,49.8371,926421.0
2018-02-20 09:50:00,61.23,61.27,60.98,60.99,655731.0,49.8534,49.886,49.6499,49.658,655731.0
2018-02-20 10:00:00,60.99,61.01,60.62,60.72,622523.0,49.658,49.6743,49.3568,49.4382,622523.0
2018-02-20 10:10:00,60.71,60.74,60.44,60.59,448834.0,49.43,49.4545,49.2102,49.3323,448834.0
2018-02-20 10:20:00,60.59,60.63,60.37,60.42,391417.0,49.3323,49.3649,49.1532,49.1939,391417.0
2018-02-20 10:30:00,60.4,60.43,60.18,60.19,670348.0,49.1776,49.2021,48.9985,49.0067,670348.0
2018-02-20 10:40:00,60.19,60.45,60.18,60.39,425736.0,49.0067,49.2183,48.9985,49.1695,425736.0
2018-02-20 10:50:00,60.39,60.41,60.26,60.32,301759.0,49.1695,49.1858,49.0636,49.1125,301759.0
2018-02-20 11:00:00,60.32,60.35,60.19,60.27,415802.0,49.1125,49.1369,49.0067,49.0718,415802.0
2018-02-20 11:10:00,60.27,60.36,60.2,60.27,346779.0,49.0718,49.1451,49.0148,49.0718,346779.0
2018-02-20 11:20:00,60.28,60.53,60.26,60.51,292511.0,49.0799,49.2835,49.0636,49.2672,292511.0
2018-02-20 11:30:00,60.51,60.55,60.41,60.44,209590.0,49.2672,49.2998,49.1858,49.2102,209590.0
2018-02-20 11:40:00,60.43,60.53,60.43,60.49,392511.0,49.2021,49.2835,49.2021,49.2509,392511.0
2018-02-20 11:50:00,60.49,60.65,60.48,60.64,201172.0,49.2509,49.3812,49.2428,49.373,201172.0
2018-02-20 12:00:00,60.63,60.71,60.63,60.65,189246.0,49.3649,49.43,49.3649,49.3812,189246.0
2018-02-20 12:10:00,60.65,60.68,60.6,60.62,145472.0,49.3812,49.4056,49.3405,49.3568,145472.0
2018-02-20 12:20:00,60.62,60.68,60.6,60.6,316044.0,49.3568,49.4056,49.3405,49.3405,316044.0
2018-02-20 12:30:00,60.61,60.64,60.55,60.62,282136.0,49.3486,49.373,49.2998,49.3568,282136.0
2018-02-20 12:40:00,60.61,60.63,60.36,60.46,451107.0,49.3486,49.3649,49.1451,49.2265,451107.0
2018-02-20 12:50:00,60.46,60.46,60.35,60.37,181854.0,49.2265,49.2265,49.1369,49.1532,181854.0
2018-02-20 13:00:00,60.36,60.39,60.16,60.17,214753.0,49.1451,49.1695,48.9822,48.9904,214753.0
2018-02-20 13:10:00,60.16,60.23,60.11,60.19,235676.0,48.9822,49.0392,48.9415,49.0067,235676.0
2018-02-20 13:20:00,60.19,60.25,60.13,60.17,216863.0,49.0067,49.0555,48.9578,48.9904,216863.0
2018-02-20 13:30:00,60.17,60.21,60.05,60.07,198403.0,48.9904,49.0229,48.8927,48.9089,198403.0
2018-02-20 13:40:00,60.06,60.1,59.93,60.03,236039.0,48.9008,48.9334,48.795,48.8764,236039.0
2018-02-20 13:50:00,60.04,60.04,59.93,60.01,236356.0,48.8845,48.8845,48.795,48.8601,236356.0
2018-02-20 14:00:00,60.01,60.03,59.87,59.88,231265.0,48.8601,48.8764,48.7461,48.7543,231265.0
2018-02-20 14:10:00,59.88,59.91,59.78,59.83,259888.0,48.7543,48.7787,48.6728,48.7135,259888.0
2018-02-20 14:20:00,59.83,59.92,59.8,59.91,270625.0,48.7135,48.7868,48.6891,48.7787,270625.0
2018-02-20 14:30:00,59.91,60.1,59.9,60.1,377069.0,48.7787,48.9334,48.7705,48.9334,377069.0
2018-02-20 14:40:00,60.1,60.18,60.07,60.11,407546.0,48.9334,48.9985,48.9089,48.9415,407546.0
2018-02-20 14:50:00,60.11,60.14,60.02,60.07,221447.0,48.9415,48.9659,48.8682,48.9089,221447.0
2018-02-20 15:00:00,60.07,60.3,60.06,60.07,357347.0,48.9089,49.0962,48.9008,48.9089,357347.0
2018-02-20 15:10:00,60.08,60.14,59.99,60.08,467282.0,48.9171,48.9659,48.8438,48.9171,467282.0
2018-02-20 15:20:00,60.07,60.1,59.9,60.06,487565.0,48.9089,48.9334,48.7705,48.9008,487565.0
2018-02-20 15:30:00,60.05,60.13,59.96,59.98,497609.0,48.8927,48.9578,48.8194,48.8357,497609.0
2018-02-20 15:40:00,59.98,60.09,59.91,60.06,579122.0,48.8357,48.9252,48.7787,48.9008,579122.0
2018-02-20 15:50:00,60.05,60.12,59.94,59.95,997526.0,48.8927,48.9497,48.8031,48.8112,997526.0
2018-02-21 09:30:00,59.86,60.11,59.75,60.03,592456.0,48.738,48.9415,48.6484,48.8764,592456.0
2018-02-21 09:40:00,60.03,60.07,59.83,59.84,474254.0,48.8764,48.9089,48.7135,48.7217,474254.0
2018-02-21 09:50:00,59.84,59.88,59.75,59.81,382855.0,48.7217,48.7543,48.6484,48.6973,382855.0
2018-02-21 10:00:00,59.82,59.82,59.73,59.79,422916.0,48.7054,48.7054,48.6321,48.681,422916.0
2018-02-21 10:10:00,59.8,60.01,59.78,59.96,447192.0,48.6891,48.8601,48.6728,48.8194,447192.0
2018-02-21 10:20:00,59.95,60.02,59.89,59.92,417203.0,48.8112,48.8682,48.7624,48.7868,417203.0
2018-02-21 10:30:00,59.92,60.04,59.92,60.04,262557.0,48.7868,48.8845,48.7868,48.8845,262557.0
2018-02-21 10:40:00,60.04,60.12,59.99,60.08,280831.0,48.8845,48.9497,48.8438,48.9171,280831.0
2018-02-21 10:50:00,60.09,60.19,60.04,60.19,198641.0,48.9252,49.0067,48.8845,49.0067,198641.0
2018-02-21 11:00:00,60.18,60.21,60.12,60.14,198622.0,48.9985,49.0229,48.9497,48.9659,198622.0
2018-02-21 11:10:00,60.13,60.15,60.0,60.07,594109.0,48.9578,48.9741,48.852,48.9089,594109.0
2018-02-21 11:20:00,60.07,60.23,60.03,60.23,247870.0,48.9089,49.0392,48.8764,49.0392,247870.0
2018-02-21 11:30:00,60.22,60.33,60.19,60.27,218620.0,49.0311,49.1206,49.0067,49.0718,218620.0
2018-02-21 11:40:00,60.27,60.29,60.17,60.22,196446.0,49.0718,49.0881,48.9904,49.0311,196446.0
2018-02-21 11:50:00,60.22,60.3,60.19,60.2,225564.0,49.0311,49.0962,49.0067,49.0148,225564.0
2018-02-21 12:00:00,60.2,60.23,60.07,60.09,271378.0,49.0148,49.0392,48.9089,48.9252,271378.0
2018-02-21 12:10:00,60.09,60.19,60.06,60.18,187152.0,48.9252,49.0067,48.9008,48.9985,187152.0
2018-02-21 12:20:00,60.18,60.18,60.08,60.13,154937.0,48.9985,48.9985,48.9171,48.9578,154937.0
2018-02-21 12:30:00,60.13,60.2,60.11,60.16,191371.0,48.9578,49.0148,48.9415,48.9822,191371.0
2018-02-21 12:40:00,60.16,60.27,60.15,60.25,177168.0,48.9822,49.0718,48.9741,49.0555,177168.0
2018-02-21 12:50:00,60.26,60.32,60.24,60.3,174159.0,49.0636,49.1125,49.0474,49.0962,174159.0
2018-02-21 13:00:00,60.32,60.32,60.22,60.27,236826.0,49.1125,49.1125,49.0311,49.0718,236826.0
2018-02-21 13:10:00,60.27,60.28,60.21,60.21,106451.0,49.0718,49.0799,49.0229,49.0229,106451.0
2018-02-21 13:20:00,60.2,60.21,60.13,60.2,141957.0,49.0148,49.0229,48.9578,49.0148,141957.0
2018-02-21 13:30:00,60.2,60.23,60.15,60.17,167538.0,49.0148,49.0392,48.9741,48.9904,167538.0
2018-02-21 13:40:00,60.17,60.21,60.11,60.15,135230.0,48.9904,49.0229,48.9415,48.9741,135230.0
2018-02-21 13:50:00,60.15,60.23,60.15,60.2,194278.0,48.9741,49.0392,48.9741,49.0148,194278.0
2018-02-21 14:00:00,60.2,60.49,60.16,60.27,690019.0,49.0148,49.2509,48.9822,49.0718,690019.0
2018-02-21 14:10:00,60.28,60.37,60.19,60.3,325726.0,49.0799,49.1532,49.0067,49.0962,325726.0
2018-02-21 14:20:00,60.29,60.43,60.25,60.34,403905.0,49.0881,49.2021,49.0555,49.1288,403905.0
2018-02-21 14:30:00,60.35,60.44,60.31,60.42,356177.0,49.1369,49.2102,49.1044,49.1939,356177.0
2018-02-21 14:40:00,60.42,60.49,60.34,60.35,424102.0,49.1939,49.2509,49.1288,49.1369,424102.0
2018-02-21 14:50:00,60.34,60.46,60.21,60.42,455285.0,49.1288,49.2265,49.0229,49.1939,455285.0
2018-02-21 15:00:00,60.42,60.44,60.22,60.33,734709.0,49.1939,49.2102,49.0311,49.1206,734709.0
2018-02-21 15:10:00,60.32,60.38,60.18,60.28,631569.0,49.1125,49.1614,48.9985,49.0799,631569.0
2018-02-21 15:20:00,60.27,60.33,60.09,60.31,662105.0,49.0718,49.1206,48.9252,49.1044,662105.0
2018-02-21 15:30:00,60.31,60.43,60.19,60.21,554830.0,49.1044,49.2021,49.0067,49.0229,554830.0
2018-02-21 15:40:00,60.2,60.21,59.96,60.1,767050.0,49.0148,49.0229,48.8194,48.9334,767050.0
2018-02-21 15:50:00,60.09,60.11,59.74,59.76,1532756.0,48.9252,48.9415,48.6403,48.6565,1532756.0
2018-02-22 09:30:00,59.88,60.17,59.85,60.13,604311.0,48.7543,48.9904,48.7298,48.9578,604311.0
2018-02-22 09:40:00,60.13,60.16,59.94,59.94,337346.0,48.9578,48.9822,48.8031,48.8031,337346.0
2018-02-22 09:50:00,59.93,59.97,59.81,59.92,268454.0,48.795,48.8275,48.6973,48.7868,268454.0
2018-02-22 10:00:00,59.92,60.0,59.82,59.88,333305.0,48.7868,48.852,48.7054,48.7543,333305.0
2018-02-22 10:10:00,59.88,59.93,59.73,59.81,226493.0,48.7543,48.795,48.6321,48.6973,226493.0
2018-02-22 10:20:00,59.8,59.91,59.78,59.83,128885.0,48.6891,48.7787,48.6728,48.7135,128885.0
2018-02-22 10:30:00,59.83,59.86,59.69,59.83,335204.0,48.7135,48.738,48.5996,48.7135,335204.0
2018-02-22 10:40:00,59.82,59.88,59.77,59.84,243147.0,48.7054,48.7543,48.6647,48.7217,243147.0
2018-02-22 10:50:00,59.84,59.9,59.71,59.72,342969.0,48.7217,48.7705,48.6158,48.624,342969.0
2018-02-22 11:00:00,59.71,59.91,59.7,59.9,186457.0,48.6158,48.7787,48.6077,48.7705,186457.0
2018-02-22 11:10:00,59.91,60.02,59.9,59.94,233446.0,48.7787,48.8682,48.7705,48.8031,233446.0
2018-02-22 11:20:00,59.94,60.12,59.93,60.09,267937.0,48.8031,48.9497,48.795,48.9252,267937.0
2018-02-22 11:30:00,60.08,60.1,59.95,60.04,216339.0,48.9171,48.9334,48.8112,48.8845,216339.0
2018-02-22 11:40:00,60.05,60.15,60.03,60.14,242745.0,48.8927,48.9741,48.8764,48.9659,242745.0
2018-02-22 11:50:00,60.13,60.15,60.09,60.11,130798.0,48.9578,48.9741,48.9252,48.9415,130798.0
2018-02-22 12:00:00,60.11,60.16,60.04,60.1,133133.0,48.9415,48.9822,48.8845,48.9334,133133.0
2018-02-22 12:10:00,60.1,60.14,60.07,60.1,136475.0,48.9334,48.9659,48.9089,48.9334,136475.0
2018-02-22 12:20:00,60.11,60.15,60.04,60.05,137808.0,48.9415,48.9741,48.8845,48.8927,137808.0
2018-02-22 12:30:00,60.06,60.08,59.94,60.0,159234.0,48.9008,48.9171,48.8031,48.852,159234.0
2018-02-22 12:40:00,60.0,60.01,59.8,59.8,242817.0,48.852,48.8601,48.6891,48.6891,242817.0
2018-02-22 12:50:00,59.8,59.9,59.75,59.76,301352.0,48.6891,48.7705,48.6484,48.6565,301352.0
2018-02-22 13:00:00,59.76,59.85,59.73,59.75,236559.0,48.6565,48.7298,48.6321,48.6484,236559.0
2018-02-22 13:10:00,59.74,59.76,59.61,59.63,257251.0,48.6403,48.6565,48.5344,48.5507,257251.0
2018-02-22 13:20:00,59.63,59.76,59.61,59.67,232171.0,48.5507,48.6565,48.5344,48.5833,232171.0
2018-02-22 13:30:00,59.67,59.69,59.57,59.59,248001.0,48.5833,48.5996,48.5018,48.5181,248001.0
2018-02-22 13:40:00,59.59,59.59,59.34,59.39,361008.0,48.5181,48.5181,48.3146,48.3553,361008.0
2018-02-22 13:50:00,59.39,59.53,59.36,59.42,354664.0,48.3553,48.4693,48.3309,48.3797,354664.0
2018-02-22 14:00:00,59.43,59.53,59.41,59.42,292577.0,48.3879,48.4693,48.3716,48.3797,292577.0
2018-02-22 14:10:00,59.42,59.49,59.27,59.48,307465.0,48.3797,48.4367,48.2576,48.4286,307465.0
2018-02-22 14:20:00,59.48,59.52,59.42,59.49,305881.0,48.4286,48.4611,48.3797,48.4367,305881.0
2018-02-22 14:30:00,59.5,59.57,59.48,59.54,289339.0,48.4449,48.5018,48.4286,48.4774,289339.0
2018-02-22 14:40:00,59.54,59.54,59.35,59.37,320176.0,48.4774,48.4774,48.3227,48.339,320176.0
2018-02-22 14:50:00,59.38,59.39,58.94,58.99,785568.0,48.3472,48.3553,47.9889,48.0296,785568.0
2018-02-22 15:00:00,58.98,59.09,58.8,58.84,744351.0,48.0215,48.111,47.8749,47.9075,744351.0
2018-02-22 15:10:00,58.84,59.01,58.82,59.0,741480.0,47.9075,48.0459,47.8912,48.0378,741480.0
2018-02-22 15:20:00,59.0,59.03,58.88,58.93,815260.0,48.0378,48.0622,47.9401,47.9808,815260.0
2018-02-22 15:30:00,58.93,58.99,58.84,58.91,716939.0,47.9808,48.0296,47.9075,47.9645,716939.0
2018-02-22 15:40:00,58.9,58.96,58.68,58.73,981854.0,47.9563,48.0052,47.7772,47.8179,981854.0
2018-02-22 15:50:00,58.73,58.98,58.72,58.82,1374800.0,47.8179,48.0215,47.8098,47.8912,1374800.0
2018-02-23 09:30:00,59.07,59.24,58.81,59.01,1049318.0,48.0947,48.2332,47.8831,48.0459,1049318.0
2018-02-23 09:40:00,59.02,59.1,58.88,58.89,568148.0,48.054,48.1192,47.9401,47.9482,568148.0
2018-02-23 09:50:00,58.9,58.91,58.58,58.72,606767.0,47.9563,47.9645,47.6958,47.8098,606767.0
2018-02-23 10:00:00,58.72,58.73,58.52,58.73,448940.0,47.8098,47.8179,47.6469,47.8179,448940.0
2018-02-23 10:10:00,58.73,58.76,58.4,58.44,718181.0,47.8179,47.8423,47.5492,47.5818,718181.0
2018-02-23 10:20:00,58.43,58.46,58.35,58.39,628932.0,47.5737,47.5981,47.5085,47.5411,628932.0
2018-02-23 10:30:00,58.39,58.53,58.39,58.45,494054.0,47.5411,47.6551,47.5411,47.5899,494054.0
2018-02-23 10:40:00,58.45,58.64,58.43,58.6,419960.0,47.5899,47.7446,47.5737,47.7121,419960.0
2018-02-23 10:50:00,58.6,58.69,58.55,58.59,201691.0,47.7121,47.7854,47.6714,47.7039,201691.0
2018-02-23 11:00:00,58.6,58.72,58.58,58.68,283002.0,47.7121,47.8098,47.6958,47.7772,283002.0
2018-02-23 11:10:00,58.68,58.68,58.5,58.5,347417.0,47.7772,47.7772,47.6307,47.6307,347417.0
2018-02-23 11:20:00,58.51,58.63,58.5,58.56,278747.0,47.6388,47.7365,47.6307,47.6795,278747.0
2018-02-23 11:30:00,58.56,58.6,58.5,58.6,369363.0,47.6795,47.7121,47.6307,47.7121,369363.0
2018-02-23 11:40:00,58.61,58.68,58.56,58.66,346532.0,47.7202,47.7772,47.6795,47.7609,346532.0
2018-02-23 11:50:00,58.65,58.82,58.65,58.79,246998.0,47.7528,47.8912,47.7528,47.8668,246998.0
2018-02-23 12:00:00,58.79,58.84,58.73,58.73,457301.0,47.8668,47.9075,47.8179,47.8179,457301.0
2018-02-23 12:10:00,58.74,58.81,58.74,58.8,474014.0,47.8261,47.8831,47.8261,47.8749,474014.0
2018-02-23 12:20:00,58.8,58.9,58.74,58.77,236743.0,47.8749,47.9563,47.8261,47.8505,236743.0
2018-02-23 12:30:00,58.76,58.81,58.74,58.77,129898.0,47.8423,47.8831,47.8261,47.8505,129898.0
2018-02-23 12:40:00,58.76,58.77,58.66,58.74,158660.0,47.8423,47.8505,47.7609,47.8261,158660.0
2018-02-23 12:50:00,58.74,58.75,58.71,58.73,89892.0,47.8261,47.8342,47.8016,47.8179,89892.0
2018-02-23 13:00:00,58.73,58.75,58.63,58.64,248344.0,47.8179,47.8342,47.7365,47.7446,248344.0
2018-02-23 13:10:00,58.65,58.67,58.6,58.65,212764.0,47.7528,47.7691,47.7121,47.7528,212764.0
2018-02-23 13:20:00,58.65,58.65,58.53,58.55,253134.0,47.7528,47.7528,47.6551,47.6714,253134.0
2018-02-23 13:30:00,58.55,58.7,58.54,58.68,166467.0,47.6714,47.7935,47.6632,47.7772,166467.0
2018-02-23 13:40:00,58.69,58.69,58.62,58.64,136516.0,47.7854,47.7854,47.7284,47.7446,136516.0
2018-02-23 13:50:00,58.64,58.65,58.53,58.55,241520.0,47.7446,47.7528,47.6551,47.6714,241520.0
2018-02-23 14:00:00,58.55,58.56,58.45,58.5,288897.0,47.6714,47.6795,47.5899,47.6307,288897.0
2018-02-23 14:10:00,58.49,58.51,58.41,58.46,193549.0,47.6225,47.6388,47.5574,47.5981,193549.0
2018-02-23 14:20:00,58.45,58.54,58.44,58.53,248038.0,47.5899,47.6632,47.5818,47.6551,248038.0
2018-02-23 14:30:00,58.53,58.62,58.51,58.62,683147.0,47.6551,47.7284,47.6388,47.7284,683147.0
2018-02-23 14:40:00,58.61,58.82,58.6,58.81,474283.0,47.7202,47.8912,47.7121,47.8831,474283.0
2018-02-23 14:50:00,58.81,58.9,58.81,58.87,1029210.0,47.8831,47.9563,47.8831,47.9319,1029210.0
2018-02-23 15:00:00,58.87,58.98,58.85,58.9,783829.0,47.9319,48.0215,47.9156,47.9563,783829.0
2018-02-23 15:10:00,58.9,59.01,58.89,59.0,429700.0,47.9563,48.0459,47.9482,48.0378,429700.0
2018-02-23 15:20:00,59.0,59.1,58.97,59.1,474887.0,48.0378,48.1192,48.0133,48.1192,474887.0
2018-02-23 15:30:00,59.1,59.12,58.97,59.04,1018042.0,48.1192,48.1355,48.0133,48.0703,1018042.0
2018-02-23 15:40:00,59.04,59.13,59.02,59.1,865653.0,48.0703,48.1436,48.054,48.1192,865653.0
2018-02-23 15:50:00,59.1,59.2,59.05,59.18,2130908.0,48.1192,48.2006,48.0785,48.1843,2130908.0
2018-02-26 09:30:00,59.75,59.79,59.37,59.58,735384.0,48.6484,48.681,48.339,48.51,735384.0
2018-02-26 09:40:00,59.58,59.61,59.27,59.29,652811.0,48.51,48.5344,48.2576,48.2739,652811.0
2018-02-26 09:50:00,59.28,59.3,59.14,59.23,627030.0,48.2657,48.282,48.1517,48.225,627030.0
2018-02-26 10:00:00,59.24,59.26,59.08,59.19,482720.0,48.2332,48.2494,48.1029,48.1925,482720.0
2018-02-26 10:10:00,59.19,59.2,58.95,59.1,460157.0,48.1925,48.2006,47.997,48.1192,460157.0
2018-02-26 10:20:00,59.1,59.14,58.99,59.02,243271.0,48.1192,48.1517,48.0296,48.054,243271.0
2018-02-26 10:30:00,59.02,59.11,59.0,59.11,243460.0,48.054,48.1273,48.0378,48.1273,243460.0
2018-02-26 10:40:00,59.11,59.25,59.09,59.23,257189.0,48.1273,48.2413,48.111,48.225,257189.0
2018-02-26 10:50:00,59.22,59.26,59.14,59.17,210347.0,48.2169,48.2494,48.1517,48.1762,210347.0
2018-02-26 11:00:00,59.17,59.35,59.13,59.35,279289.0,48.1762,48.3227,48.1436,48.3227,279289.0
2018-02-26 11:10:00,59.34,59.37,59.25,59.36,259774.0,48.3146,48.339,48.2413,48.3309,259774.0
2018-02-26 11:20:00,59.37,59.41,59.34,59.4,419435.0,48.339,48.3716,48.3146,48.3634,419435.0
2018-02-26 11:30:00,59.4,59.41,59.23,59.29,398122.0,48.3634,48.3716,48.225,48.2739,398122.0
2018-02-26 11:40:00,59.3,59.45,59.27,59.43,197879.0,48.282,48.4041,48.2576,48.3879,197879.0
2018-02-26 11:50:00,59.43,59.56,59.43,59.51,257148.0,48.3879,48.4937,48.3879,48.453,257148.0
2018-02-26 12:00:00,59.51,59.57,59.51,59.55,317839.0,48.453,48.5018,48.453,48.4856,317839.0
2018-02-26 12:10:00,59.54,59.63,59.53,59.57,264309.0,48.4774,48.5507,48.4693,48.5018,264309.0
2018-02-26 12:20:00,59.58,59.61,59.55,59.56,237177.0,48.51,48.5344,48.4856,48.4937,237177.0
2018-02-26 12:30:00,59.56,59.6,59.5,59.5,182248.0,48.4937,48.5263,48.4449,48.4449,182248.0
2018-02-26 12:40:00,59.51,59.73,59.49,59.73,168170.0,48.453,48.6321,48.4367,48.6321,168170.0
2018-02-26 12:50:00,59.73,59.76,59.67,59.69,210679.0,48.6321,48.6565,48.5833,48.5996,210679.0
2018-02-26 13:00:00,59.69,59.8,59.68,59.75,283187.0,48.5996,48.6891,48.5914,48.6484,283187.0
2018-02-26 13:10:00,59.75,59.8,59.73,59.73,151785.0,48.6484,48.6891,48.6321,48.6321,151785.0
2018-02-26 13:20:00,59.73,59.84,59.73,59.8,213826.0,48.6321,48.7217,48.6321,48.6891,213826.0
2018-02-26 13:30:00,59.8,59.84,59.79,59.81,157226.0,48.6891,48.7217,48.681,48.6973,157226.0
2018-02-26 13:40:00,59.81,59.84,59.79,59.8,181060.0,48.6973,48.7217,48.681,48.6891,181060.0
2018-02-26 13:50:00,59.8,59.81,59.73,59.79,236743.0,48.6891,48.6973,48.6321,48.681,236743.0
2018-02-26 14:00:00,59.79,59.85,59.77,59.83,280648.0,48.681,48.7298,48.6647,48.7135,280648.0
2018-02-26 14:10:00,59.83,59.85,59.8,59.82,203285.0,48.7135,48.7298,48.6891,48.7054,203285.0
2018-02-26 14:20:00,59.81,59.85,59.78,59.78,206976.0,48.6973,48.7298,48.6728,48.6728,206976.0
2018-02-26 14:30:00,59.79,59.81,59.68,59.69,356019.0,48.681,48.6973,48.5914,48.5996,356019.0
2018-02-26 14:40:00,59.7,59.72,59.63,59.66,269004.0,48.6077,48.624,48.5507,48.5751,269004.0
2018-02-26 14:50:00,59.66,59.75,59.62,59.73,321382.0,48.5751,48.6484,48.5426,48.6321,321382.0
2018-02-26 15:00:00,59.73,59.84,59.7,59.81,513875.0,48.6321,48.7217,48.6077,48.6973,513875.0
2018-02-26 15:10:00,59.81,59.86,59.78,59.85,394565.0,48.6973,48.738,48.6728,48.7298,394565.0
2018-02-26 15:20:00,59.85,59.87,59.81,59.84,451454.0,48.7298,48.7461,48.6973,48.7217,451454.0
2018-02-26 15:30:00,59.84,59.88,59.8,59.86,380440.0,48.7217,48.7543,48.6891,48.738,380440.0
2018-02-26 15:40:00,59.87,59.92,59.79,59.87,693359.0,48.7461,48.7868,48.681,48.7461,693359.0
2018-02-26 15:50:00,59.87,60.0,59.87,59.99,1239253.0,48.7461,48.852,48.7461,48.8438,1239253.0
2018-02-27 09:30:00,60.03,60.42,59.95,60.39,693421.0,48.8764,49.1939,48.8112,49.1695,693421.0
2018-02-27 09:40:00,60.38,60.38,60.15,60.19,494099.0,49.1614,49.1614,48.9741,49.0067,494099.0
2018-02-27 09:50:00,60.19,60.23,60.09,60.2,388148.0,49.0067,49.0392,48.9252,49.0148,388148.0
2018-02-27 10:00:00,60.2,60.27,60.13,60.23,390137.0,49.0148,49.0718,48.9578,49.0392,390137.0
2018-02-27 10:10:00,60.24,60.33,60.16,60.21,287339.0,49.0474,49.1206,48.9822,49.0229,287339.0
2018-02-27 10:20:00,60.2,60.48,60.2,60.36,305971.0,49.0148,49.2428,49.0148,49.1451,305971.0
2018-02-27 10:30:00,60.35,60.38,60.0,60.02,351785.0,49.1369,49.1614,48.852,48.8682,351785.0
2018-02-27 10:40:00,60.02,60.08,59.93,60.0,479173.0,48.8682,48.9171,48.795,48.852,479173.0
2018-02-27 10:50:00,60.0,60.16,59.99,60.13,285142.0,48.852,48.9822,48.8438,48.9578,285142.0
2018-02-27 11:00:00,60.13,60.29,60.09,60.26,268826.0,48.9578,49.0881,48.9252,49.0636,268826.0
2018-02-27 11:10:00,60.27,60.38,60.23,60.23,280486.0,49.0718,49.1614,49.0392,49.0392,280486.0
2018-02-27 11:20:00,60.24,60.28,60.18,60.26,220474.0,49.0474,49.0799,48.9985,49.0636,220474.0
2018-02-27 11:30:00,60.26,60.29,60.06,60.07,235761.0,49.0636,49.0881,48.9008,48.9089,235761.0
2018-02-27 11:40:00,60.06,60.1,59.96,60.04,257658.0,48.9008,48.9334,48.8194,48.8845,257658.0
2018-02-27 11:50:00,60.04,60.1,59.93,59.94,271769.0,48.8845,48.9334,48.795,48.8031,271769.0
2018-02-27 12:00:00,59.94,60.05,59.88,60.04,196231.0,48.8031,48.8927,48.7543,48.8845,196231.0
2018-02-27 12:10:00,60.03,60.04,59.79,59.81,284830.0,48.8764,48.8845,48.681,48.6973,284830.0
2018-02-27 12:20:00,59.8,59.81,59.63,59.71,427818.0,48.6891,48.6973,48.5507,48.6158,427818.0
2018-02-27 12:30:00,59.71,59.8,59.67,59.78,347271.0,48.6158,48.6891,48.5833,48.6728,347271.0
2018-02-27 12:40:00,59.78,59.83,59.74,59.8,158890.0,48.6728,48.7135,48.6403,48.6891,158890.0
2018-02-27 12:50:00,59.79,59.89,59.79,59.85,216279.0,48.681,48.7624,48.681,48.7298,216279.0
2018-02-27 13:00:00,59.85,59.92,59.81,59.91,159145.0,48.7298,48.7868,48.6973,48.7787,159145.0
2018-02-27 13:10:00,59.91,59.94,59.79,59.83,119377.0,48.7787,48.8031,48.681,48.7135,119377.0
2018-02-27 13:20:00,59.83,59.86,59.78,59.81,138396.0,48.7135,48.738,48.6728,48.6973,138396.0
2018-02-27 13:30:00,59.8,59.82,59.74,59.8,195398.0,48.6891,48.7054,48.6403,48.6891,195398.0
2018-02-27 13:40:00,59.79,59.83,59.73,59.74,135183.0,48.681,48.7135,48.6321,48.6403,135183.0
2018-02-27 13:50:00,59.73,59.8,59.7,59.78,180793.0,48.6321,48.6891,48.6077,48.6728,180793.0
2018-02-27 14:00:00,59.79,59.81,59.65,59.73,430664.0,48.681,48.6973,48.567,48.6321,430664.0
2018-02-27 14:10:00,59.72,59.76,59.62,59.63,342425.0,48.624,48.6565,48.5426,48.5507,342425.0
2018-02-27 14:20:00,59.64,59.76,59.58,59.75,322389.0,48.5588,48.6565,48.51,48.6484,322389.0
2018-02-27 14:30:00,59.75,59.83,59.7,59.72,404846.0,48.6484,48.7135,48.6077,48.624,404846.0
2018-02-27 14:40:00,59.72,59.73,59.56,59.59,237957.0,48.624,48.6321,48.4937,48.5181,237957.0
2018-02-27 14:50:00,59.59,59.77,59.59,59.71,264226.0,48.5181,48.6647,48.5181,48.6158,264226.0
2018-02-27 15:00:00,59.7,59.77,59.56,59.57,281271.0,48.6077,48.6647,48.4937,48.5018,281271.0
2018-02-27 15:10:00,59.57,59.66,59.55,59.59,239487.0,48.5018,48.5751,48.4856,48.5181,239487.0
2018-02-27 15:20:00,59.6,59.64,59.51,59.62,415456.0,48.5263,48.5588,48.453,48.5426,415456.0
2018-02-27 15:30:00,59.63,59.66,59.47,59.54,420991.0,48.5507,48.5751,48.4204,48.4774,420991.0
2018-02-27 15:40:00,59.54,59.64,59.47,59.6,389773.0,48.4774,48.5588,48.4204,48.5263,389773.0
2018-02-27 15:50:00,59.6,59.6,59.22,59.22,1358663.0,48.5263,48.5263,48.2169,48.2169,1358663.0
2018-02-28 09:30:00,59.47,59.5,59.31,59.49,661324.0,48.4204,48.4449,48.2902,48.4367,661324.0
2018-02-28 09:40:00,59.48,59.62,59.48,59.61,421939.0,48.4286,48.5426,48.4286,48.5344,421939.0
2018-02-28 09:50:00,59.62,59.82,59.62,59.79,437829.0,48.5426,48.7054,48.5426,48.681,437829.0
2018-02-28 10:00:00,59.8,59.8,59.59,59.59,348110.0,48.6891,48.6891,48.5181,48.5181,348110.0
2018-02-28 10:10:00,59.6,59.6,59.49,59.54,245174.0,48.5263,48.5263,48.4367,48.4774,245174.0
2018-02-28 10:20:00,59.54,59.58,59.51,59.54,214558.0,48.4774,48.51,48.453,48.4774,214558.0
2018-02-28 10:30:00,59.55,59.59,59.5,59.53,329255.0,48.4856,48.5181,48.4449,48.4693,329255.0
2018-02-28 10:40:00,59.53,59.54,59.35,59.36,331904.0,48.4693,48.4774,48.3227,48.3309,331904.0
2018-02-28 10:50:00,59.36,59.4,59.2,59.3,280338.0,48.3309,48.3634,48.2006,48.282,280338.0
2018-02-28 11:00:00,59.31,59.33,59.19,59.19,160095.0,48.2902,48.3064,48.1925,48.1925,160095.0
2018-02-28 11:10:00,59.19,59.36,59.13,59.3,256790.0,48.1925,48.3309,48.1436,48.282,256790.0
2018-02-28 11:20:00,59.29,59.42,59.25,59.41,190125.0,48.2739,48.3797,48.2413,48.3716,190125.0
2018-02-28 11:30:00,59.39,59.42,59.2,59.23,189895.0,48.3553,48.3797,48.2006,48.225,189895.0
2018-02-28 11:40:00,59.23,59.28,59.15,59.24,229556.0,48.225,48.2657,48.1599,48.2332,229556.0
2018-02-28 11:50:00,59.23,59.33,59.23,59.28,156751.0,48.225,48.3064,48.225,48.2657,156751.0
2018-02-28 12:00:00,59.29,59.39,59.25,59.39,165601.0,48.2739,48.3553,48.2413,48.3553,165601.0
2018-02-28 12:10:00,59.39,59.44,59.36,59.38,170043.0,48.3553,48.396,48.3309,48.3472,170043.0
2018-02-28 12:20:00,59.38,59.39,59.26,59.27,179067.0,48.3472,48.3553,48.2494,48.2576,179067.0
2018-02-28 12:30:00,59.27,59.42,59.22,59.41,103884.0,48.2576,48.3797,48.2169,48.3716,103884.0
2018-02-28 12:40:00,59.4,59.55,59.36,59.52,143577.0,48.3634,48.4856,48.3309,48.4611,143577.0
2018-02-28 12:50:00,59.51,59.52,59.37,59.4,128354.0,48.453,48.4611,48.339,48.3634,128354.0
2018-02-28 13:00:00,59.4,59.42,59.35,59.37,131796.0,48.3634,48.3797,48.3227,48.339,131796.0
2018-02-28 13:10:00,59.37,59.42,59.28,59.32,180052.0,48.339,48.3797,48.2657,48.2983,180052.0
2018-02-28 13:20:00,59.31,59.47,59.29,59.41,133029.0,48.2902,48.4204,48.2739,48.3716,133029.0
2018-02-28 13:30:00,59.41,59.44,59.36,59.4,154753.0,48.3716,48.396,48.3309,48.3634,154753.0
2018-02-28 13:40:00,59.4,59.44,59.36,59.36,140018.0,48.3634,48.396,48.3309,48.3309,140018.0
2018-02-28 13:50:00,59.36,59.49,59.33,59.49,224312.0,48.3309,48.4367,48.3064,48.4367,224312.0
2018-02-28 14:00:00,59.48,59.52,59.4,59.41,146977.0,48.4286,48.4611,48.3634,48.3716,146977.0
2018-02-28 14:10:00,59.4,59.44,59.35,59.4,144559.0,48.3634,48.396,48.3227,48.3634,144559.0
2018-02-28 14:20:00,59.4,59.45,59.37,59.38,161244.0,48.3634,48.4041,48.339,48.3472,161244.0
2018-02-28 14:30:00,59.39,59.39,59.19,59.19,244120.0,48.3553,48.3553,48.1925,48.1925,244120.0
2018-02-28 14:40:00,59.19,59.26,59.09,59.12,259812.0,48.1925,48.2494,48.111,48.1355,259812.0
2018-02-28 14:50:00,59.12,59.13,58.94,58.98,443731.0,48.1355,48.1436,47.9889,48.0215,443731.0
2018-02-28 15:00:00,58.99,59.04,58.91,59.04,444056.0,48.0296,48.0703,47.9645,48.0703,444056.0
2018-02-28 15:10:00,59.04,59.09,58.95,58.98,380971.0,48.0703,48.111,47.997,48.0215,380971.0
2018-02-28 15:20:00,58.98,58.98,58.79,58.93,534232.0,48.0215,48.0215,47.8668,47.9808,534232.0
2018-02-28 15:30:00,58.93,58.98,58.8,58.97,419777.0,47.9808,48.0215,47.8749,48.0133,419777.0
2018-02-28 15:40:00,58.97,58.98,58.67,58.69,980495.0,48.0133,48.0215,47.7691,47.7854,980495.0
2018-02-28 15:50:00,58.7,58.73,58.38,58.39,2024528.0,47.7935,47.8179,47.533,47.5411,2024528.0
2018-03-01 09:30:00,58.25,58.65,58.22,58.42,683991.0,47.4271,47.7528,47.4027,47.5655,683991.0
2018-03-01 09:40:00,58.41,58.48,58.13,58.43,482516.0,47.5574,47.6144,47.3294,47.5737,482516.0
2018-03-01 09:50:00,58.44,58.45,58.3,58.37,424631.0,47.5818,47.5899,47.4678,47.5248,424631.0
2018-03-01 10:00:00,58.38,58.56,58.3,58.38,615700.0,47.533,47.6795,47.4678,47.533,615700.0
2018-03-01 10:10:00,58.38,58.53,58.27,58.51,531790.0,47.533,47.6551,47.4434,47.6388,531790.0
2018-03-01 10:20:00,58.5,58.76,58.43,58.76,377731.0,47.6307,47.8423,47.5737,47.8423,377731.0
2018-03-01 10:30:00,58.76,58.94,58.65,58.83,436271.0,47.8423,47.9889,47.7528,47.8993,436271.0
2018-03-01 10:40:00,58.83,58.87,58.59,58.65,274567.0,47.8993,47.9319,47.7039,47.7528,274567.0
2018-03-01 10:50:00,58.65,58.65,58.39,58.4,240118.0,47.7528,47.7528,47.5411,47.5492,240118.0
2018-03-01 11:00:00,58.4,58.59,58.15,58.59,984597.0,47.5492,47.7039,47.3457,47.7039,984597.0
2018-03-01 11:10:00,58.59,58.62,58.42,58.52,340399.0,47.7039,47.7284,47.5655,47.6469,340399.0
2018-03-01 11:20:00,58.52,58.58,58.06,58.17,897429.0,47.6469,47.6958,47.2724,47.362,897429.0
2018-03-01 11:30:00,58.18,58.2,58.05,58.13,618561.0,47.3701,47.3864,47.2643,47.3294,618561.0
2018-03-01 11:40:00,58.13,58.34,58.05,58.29,489572.0,47.3294,47.5004,47.2643,47.4597,489572.0
2018-03-01 11:50:00,58.29,58.4,58.26,58.28,241538.0,47.4597,47.5492,47.4352,47.4515,241538.0
2018-03-01 12:00:00,58.28,58.29,58.06,58.13,390008.0,47.4515,47.4597,47.2724,47.3294,390008.0
2018-03-01 12:10:00,58.12,58.2,57.97,58.0,554387.0,47.3213,47.3864,47.1991,47.2236,554387.0
2018-03-01 12:20:00,57.99,58.05,57.85,57.9,394405.0,47.2154,47.2643,47.1014,47.1421,394405.0
2018-03-01 12:30:00,57.9,57.9,57.77,57.84,554047.0,47.1421,47.1421,47.0363,47.0933,554047.0
2018-03-01 12:40:00,57.84,57.95,57.76,57.91,482544.0,47.0933,47.1828,47.0281,47.1503,482544.0
2018-03-01 12:50:00,57.91,57.95,57.8,57.87,449713.0,47.1503,47.1828,47.0607,47.1177,449713.0
2018-03-01 13:00:00,57.87,57.87,57.35,57.52,662071.0,47.1177,47.1177,46.6943,46.8327,662071.0
2018-03-01 13:10:00,57.51,57.71,57.41,57.65,529656.0,46.8246,46.9874,46.7432,46.9386,529656.0
2018-03-01 13:20:00,57.65,57.9,57.57,57.83,483615.0,46.9386,47.1421,46.8735,47.0851,483615.0
2018-03-01 13:30:00,57.83,57.88,57.74,57.8,320503.0,47.0851,47.1259,47.0119,47.0607,320503.0
2018-03-01 13:40:00,57.79,57.79,57.52,57.61,298887.0,47.0526,47.0526,46.8327,46.906,298887.0
2018-03-01 13:50:00,57.62,57.69,57.43,57.44,394550.0,46.9142,46.9712,46.7595,46.7676,394550.0
2018-03-01 14:00:00,57.43,57.52,57.2,57.27,880532.0,46.7595,46.8327,46.5722,46.6292,880532.0
2018-03-01 14:10:00,57.26,57.37,57.12,57.36,723801.0,46.621,46.7106,46.5071,46.7025,723801.0
2018-03-01 14:20:00,57.36,57.48,57.22,57.47,829867.0,46.7025,46.8002,46.5885,46.792,829867.0
2018-03-01 14:30:00,57.48,57.53,57.24,57.32,603235.0,46.8002,46.8409,46.6048,46.6699,603235.0
2018-03-01 14:40:00,57.32,57.52,57.21,57.23,542410.0,46.6699,46.8327,46.5803,46.5966,542410.0
2018-03-01 14:50:00,57.24,57.31,57.16,57.2,638363.0,46.6048,46.6618,46.5396,46.5722,638363.0
2018-03-01 15:00:00,57.2,57.32,57.06,57.31,650172.0,46.5722,46.6699,46.4582,46.6618,650172.0
2018-03-01 15:10:00,57.31,57.49,57.24,57.47,711572.0,46.6618,46.8083,46.6048,46.792,711572.0
2018-03-01 15:20:00,57.47,57.51,57.31,57.42,832599.0,46.792,46.8246,46.6618,46.7513,832599.0
2018-03-01 15:30:00,57.42,57.52,57.12,57.12,834022.0,46.7513,46.8327,46.5071,46.5071,834022.0
2018-03-01 15:40:00,57.12,57.34,57.06,57.31,1535161.0,46.5071,46.6862,46.4582,46.6618,1535161.0
2018-03-01 15:50:00,57.32,57.45,57.22,57.28,1994400.0,46.6699,46.7757,46.5885,46.6373,1994400.0
2018-03-02 09:30:00,56.92,57.18,56.62,56.64,962411.0,46.3442,46.5559,46.1,46.1162,962411.0
2018-03-02 09:40:00,56.65,56.72,56.42,56.62,869658.0,46.1244,46.1814,45.9371,46.1,869658.0
2018-03-02 09:50:00,56.61,56.71,56.52,56.61,759951.0,46.0918,46.1732,46.0185,46.0918,759951.0
2018-03-02 10:00:00,56.62,56.79,56.49,56.6,448201.0,46.1,46.2384,45.9941,46.0837,448201.0
2018-03-02 10:10:00,56.61,56.64,56.42,56.58,437755.0,46.0918,46.1162,45.9371,46.0674,437755.0
2018-03-02 10:20:00,56.58,56.79,56.54,56.69,406686.0,46.0674,46.2384,46.0348,46.157,406686.0
2018-03-02 10:30:00,56.7,56.73,56.57,56.61,1455028.0,46.1651,46.1895,46.0593,46.0918,1455028.0
2018-03-02 10:40:00,56.61,56.75,56.58,56.74,1106167.0,46.0918,46.2058,46.0674,46.1977,1106167.0
2018-03-02 10:50:00,56.74,56.76,56.61,56.65,720453.0,46.1977,46.2139,46.0918,46.1244,720453.0
2018-03-02 11:00:00,56.65,56.71,56.58,56.59,551347.0,46.1244,46.1732,46.0674,46.0755,551347.0
2018-03-02 11:10:00,56.59,56.67,56.53,56.59,508729.0,46.0755,46.1407,46.0267,46.0755,508729.0
2018-03-02 11:20:00,56.6,56.92,56.59,56.82,522588.0,46.0837,46.3442,46.0755,46.2628,522588.0
2018-03-02 11:30:00,56.82,56.92,56.77,56.85,406209.0,46.2628,46.3442,46.2221,46.2872,406209.0
2018-03-02 11:40:00,56.85,57.09,56.85,57.07,435225.0,46.2872,46.4826,46.2872,46.4664,435225.0
2018-03-02 11:50:00,57.08,57.18,57.0,57.16,425289.0,46.4745,46.5559,46.4094,46.5396,425289.0
2018-03-02 12:00:00,57.16,57.19,56.97,56.99,364575.0,46.5396,46.5641,46.3849,46.4012,364575.0
2018-03-02 12:10:00,56.98,57.03,56.88,56.97,341022.0,46.3931,46.4338,46.3117,46.3849,341022.0
2018-03-02 12:20:00,56.97,57.16,56.93,57.15,357215.0,46.3849,46.5396,46.3524,46.5315,357215.0
2018-03-02 12:30:00,57.16,57.28,57.07,57.2,571823.0,46.5396,46.6373,46.4664,46.5722,571823.0
2018-03-02 12:40:00,57.19,57.42,57.16,57.36,262071.0,46.5641,46.7513,46.5396,46.7025,262071.0
2018-03-02 12:50:00,57.37,57.5,57.35,57.39,212352.0,46.7106,46.8165,46.6943,46.7269,212352.0
2018-03-02 13:00:00,57.39,57.4,57.29,57.29,290141.0,46.7269,46.735,46.6455,46.6455,290141.0
2018-03-02 13:10:00,57.29,57.3,57.15,57.24,308561.0,46.6455,46.6536,46.5315,46.6048,308561.0
2018-03-02 13:20:00,57.23,57.25,57.08,57.1,291546.0,46.5966,46.6129,46.4745,46.4908,291546.0
2018-03-02 13:30:00,57.1,57.14,56.95,57.08,294722.0,46.4908,46.5233,46.3686,46.4745,294722.0
2018-03-02 13:40:00,57.09,57.29,57.09,57.29,198010.0,46.4826,46.6455,46.4826,46.6455,198010.0
2018-03-02 13:50:00,57.29,57.32,57.13,57.18,212297.0,46.6455,46.6699,46.5152,46.5559,212297.0
2018-03-02 14:00:00,57.18,57.32,57.16,57.28,237769.0,46.5559,46.6699,46.5396,46.6373,237769.0
2018-03-02 14:10:00,57.27,57.38,57.24,57.27,312858.0,46.6292,46.7188,46.6048,46.6292,312858.0
2018-03-02 14:20:00,57.27,57.28,57.15,57.19,248739.0,46.6292,46.6373,46.5315,46.5641,248739.0
2018-03-02 14:30:00,57.19,57.24,57.1,57.24,319486.0,46.5641,46.6048,46.4908,46.6048,319486.0
2018-03-02 14:40:00,57.24,57.26,57.15,57.2,321783.0,46.6048,46.621,46.5315,46.5722,321783.0
2018-03-02 14:50:00,57.2,57.27,57.05,57.06,494679.0,46.5722,46.6292,46.4501,46.4582,494679.0
2018-03-02 15:00:00,57.06,57.1,56.95,57.1,398037.0,46.4582,46.4908,46.3686,46.4908,398037.0
2018-03-02 15:10:00,57.1,57.23,57.02,57.23,364366.0,46.4908,46.5966,46.4256,46.5966,364366.0
2018-03-02 15:20:00,57.24,57.31,57.2,57.29,319712.0,46.6048,46.6618,46.5722,46.6455,319712.0
2018-03-02 15:30:00,57.28,57.58,57.26,57.57,360412.0,46.6373,46.8816,46.621,46.8735,360412.0
2018-03-02 15:40:00,57.57,57.62,57.36,57.44,750584.0,46.8735,46.9142,46.7025,46.7676,750584.0
2018-03-02 15:50:00,57.44,57.57,57.4,57.41,1748919.0,46.7676,46.8735,46.735,46.7432,1748919.0
2018-03-05 09:30:00,56.81,56.97,56.59,56.87,1207446.0,46.2547,46.3849,46.0755,46.3035,1207446.0
2018-03-05 09:40:00,56.87,56.88,56.59,56.64,1016445.0,46.3035,46.3117,46.0755,46.1162,1016445.0
2018-03-05 09:50:00,56.65,56.85,56.62,56.69,468369.0,46.1244,46.2872,46.1,46.157,468369.0
2018-03-05 10:00:00,56.7,56.8,56.63,56.7,382537.0,46.1651,46.2465,46.1081,46.1651,382537.0
2018-03-05 10:10:00,56.7,56.81,56.69,56.79,387059.0,46.1651,46.2547,46.157,46.2384,387059.0
2018-03-05 10:20:00,56.78,56.96,56.77,56.96,332344.0,46.2302,46.3768,46.2221,46.3768,332344.0
2018-03-05 10:30:00,56.96,57.12,56.94,57.11,421199.0,46.3768,46.5071,46.3605,46.4989,421199.0
2018-03-05 10:40:00,57.11,57.15,56.91,56.97,383633.0,46.4989,46.5315,46.3361,46.3849,383633.0
2018-03-05 10:50:00,56.97,57.25,56.92,57.23,450543.0,46.3849,46.6129,46.3442,46.5966,450543.0
2018-03-05 11:00:00,57.23,57.43,57.2,57.37,369384.0,46.5966,46.7595,46.5722,46.7106,369384.0
2018-03-05 11:10:00,57.36,57.5,57.34,57.49,473780.0,46.7025,46.8165,46.6862,46.8083,473780.0
2018-03-05 11:20:00,57.49,57.69,57.46,57.5,439739.0,46.8083,46.9712,46.7839,46.8165,439739.0
2018-03-05 11:30:00,57.5,57.52,57.39,57.51,265614.0,46.8165,46.8327,46.7269,46.8246,265614.0
2018-03-05 11:40:00,57.51,57.6,57.49,57.51,297462.0,46.8246,46.8979,46.8083,46.8246,297462.0
2018-03-05 11:50:00,57.51,57.63,57.49,57.63,222713.0,46.8246,46.9223,46.8083,46.9223,222713.0
2018-03-05 12:00:00,57.62,57.73,57.59,57.63,228058.0,46.9142,47.0037,46.8897,46.9223,228058.0
2018-03-05 12:10:00,57.63,57.67,57.49,57.5,337541.0,46.9223,46.9549,46.8083,46.8165,337541.0
2018-03-05 12:20:00,57.51,57.58,57.46,57.58,245807.0,46.8246,46.8816,46.7839,46.8816,245807.0
2018-03-05 12:30:00,57.58,57.62,57.5,57.54,232631.0,46.8816,46.9142,46.8165,46.849,232631.0
2018-03-05 12:40:00,57.54,57.57,57.48,57.56,293448.0,46.849,46.8735,46.8002,46.8653,293448.0
2018-03-05 12:50:00,57.56,57.68,57.56,57.67,182387.0,46.8653,46.963,46.8653,46.9549,182387.0
2018-03-05 13:00:00,57.68,57.84,57.68,57.8,245709.0,46.963,47.0933,46.963,47.0607,245709.0
2018-03-05 13:10:00,57.8,57.83,57.69,57.71,231202.0,47.0607,47.0851,46.9712,46.9874,231202.0
2018-03-05 13:20:00,57.72,57.8,57.65,57.66,185568.0,46.9956,47.0607,46.9386,46.9467,185568.0
2018-03-05 13:30:00,57.65,57.7,57.6,57.67,186442.0,46.9386,46.9793,46.8979,46.9549,186442.0
2018-03-05 13:40:00,57.67,57.71,57.51,57.55,222845.0,46.9549,46.9874,46.8246,46.8572,222845.0
2018-03-05 13:50:00,57.55,57.73,57.54,57.71,204084.0,46.8572,47.0037,46.849,46.9874,204084.0
2018-03-05 14:00:00,57.72,57.77,57.69,57.74,184458.0,46.9956,47.0363,46.9712,47.0119,184458.0
2018-03-05 14:10:00,57.74,57.75,57.53,57.55,215020.0,47.0119,47.02,46.8409,46.8572,215020.0
2018-03-05 14:20:00,57.55,57.66,57.5,57.61,290533.0,46.8572,46.9467,46.8165,46.906,290533.0
2018-03-05 14:30:00,57.61,57.79,57.61,57.76,299462.0,46.906,47.0526,46.906,47.0281,299462.0
2018-03-05 14:40:00,57.75,57.79,57.72,57.79,286826.0,47.02,47.0526,46.9956,47.0526,286826.0
2018-03-05 14:50:00,57.79,57.9,57.77,57.88,192765.0,47.0526,47.1421,47.0363,47.1259,192765.0
2018-03-05 15:00:00,57.88,57.97,57.87,57.89,376183.0,47.1259,47.1991,47.1177,47.134,376183.0
2018-03-05 15:10:00,57.89,57.91,57.73,57.8,234946.0,47.134,47.1503,47.0037,47.0607,234946.0
2018-03-05 15:20:00,57.8,57.84,57.62,57.63,537517.0,47.0607,47.0933,46.9142,46.9223,537517.0
2018-03-05 15:30:00,57.63,57.76,57.58,57.75,819636.0,46.9223,47.0281,46.8816,47.02,819636.0
2018-03-05 15:40:00,57.75,57.79,57.67,57.67,886943.0,47.02,47.0526,46.9549,46.9549,886943.0
2018-03-05 15:50:00,57.67,57.68,57.5,57.57,1768016.0,46.9549,46.963,46.8165,46.8735,1768016.0
2018-03-06 09:30:00,57.71,57.87,57.44,57.6,769933.0,46.9874,47.1177,46.7676,46.8979,769933.0
2018-03-06 09:40:00,57.6,57.69,57.35,57.4,313563.0,46.8979,46.9712,46.6943,46.735,313563.0
2018-03-06 09:50:00,57.4,57.4,57.15,57.15,471364.0,46.735,46.735,46.5315,46.5315,471364.0
2018-03-06 10:00:00,57.14,57.23,56.9,56.96,625580.0,46.5233,46.5966,46.3279,46.3768,625580.0
2018-03-06 10:10:00,56.97,57.1,56.83,57.09,1176620.0,46.3849,46.4908,46.2709,46.4826,1176620.0
2018-03-06 10:20:00,57.1,57.11,56.99,57.01,433832.0,46.4908,46.4989,46.4012,46.4175,433832.0
2018-03-06 10:30:00,57.02,57.24,57.01,57.19,399463.0,46.4256,46.6048,46.4175,46.5641,399463.0
2018-03-06 10:40:00,57.19,57.19,56.95,56.97,316373.0,46.5641,46.5641,46.3686,46.3849,316373.0
2018-03-06 10:50:00,56.96,57.01,56.82,56.88,446788.0,46.3768,46.4175,46.2628,46.3117,446788.0
2018-03-06 11:00:00,56.87,56.96,56.84,56.91,473882.0,46.3035,46.3768,46.2791,46.3361,473882.0
2018-03-06 11:10:00,56.91,57.01,56.85,56.98,382155.0,46.3361,46.4175,46.2872,46.3931,382155.0
2018-03-06 11:20:00,56.97,56.99,56.82,56.88,294383.0,46.3849,46.4012,46.2628,46.3117,294383.0
2018-03-06 11:30:00,56.89,57.02,56.85,56.97,206649.0,46.3198,46.4256,46.2872,46.3849,206649.0
2018-03-06 11:40:00,56.98,57.07,56.93,57.03,256530.0,46.3931,46.4664,46.3524,46.4338,256530.0
2018-03-06 11:50:00,57.04,57.1,57.0,57.01,293430.0,46.4419,46.4908,46.4094,46.4175,293430.0
2018-03-06 12:00:00,57.02,57.08,56.87,56.9,484758.0,46.4256,46.4745,46.3035,46.3279,484758.0
2018-03-06 12:10:00,56.9,56.91,56.81,56.85,789645.0,46.3279,46.3361,46.2547,46.2872,789645.0
2018-03-06 12:20:00,56.85,56.86,56.65,56.7,594729.0,46.2872,46.2954,46.1244,46.1651,594729.0
2018-03-06 12:30:00,56.7,56.77,56.64,56.67,703554.0,46.1651,46.2221,46.1162,46.1407,703554.0
2018-03-06 12:40:00,56.66,56.85,56.66,56.8,532159.0,46.1325,46.2872,46.1325,46.2465,532159.0
2018-03-06 12:50:00,56.8,56.94,56.76,56.93,1343985.0,46.2465,46.3605,46.2139,46.3524,1343985.0
2018-03-06 13:00:00,56.94,57.05,56.93,56.99,859267.0,46.3605,46.4501,46.3524,46.4012,859267.0
2018-03-06 13:10:00,56.99,57.11,56.99,57.03,371795.0,46.4012,46.4989,46.4012,46.4338,371795.0
2018-03-06 13:20:00,57.03,57.09,56.97,57.04,331335.0,46.4338,46.4826,46.3849,46.4419,331335.0
2018-03-06 13:30:00,57.03,57.11,56.96,57.0,302124.0,46.4338,46.4989,46.3768,46.4094,302124.0
2018-03-06 13:40:00,56.99,57.02,56.89,56.91,349827.0,46.4012,46.4256,46.3198,46.3361,349827.0
2018-03-06 13:50:00,56.91,56.91,56.77,56.79,437200.0,46.3361,46.3361,46.2221,46.2384,437200.0
2018-03-06 14:00:00,56.79,56.9,56.75,56.88,440669.0,46.2384,46.3279,46.2058,46.3117,440669.0
2018-03-06 14:10:00,56.88,57.01,56.86,57.0,380171.0,46.3117,46.4175,46.2954,46.4094,380171.0
2018-03-06 14:20:00,56.99,57.12,56.97,57.09,372533.0,46.4012,46.5071,46.3849,46.4826,372533.0
2018-03-06 14:30:00,57.09,57.17,57.08,57.15,279546.0,46.4826,46.5478,46.4745,46.5315,279546.0
2018-03-06 14:40:00,57.14,57.21,57.1,57.21,398380.0,46.5233,46.5803,46.4908,46.5803,398380.0
2018-03-06 14:50:00,57.22,57.22,57.09,57.11,281458.0,46.5885,46.5885,46.4826,46.4989,281458.0
2018-03-06 15:00:00,57.1,57.16,57.05,57.15,399414.0,46.4908,46.5396,46.4501,46.5315,399414.0
2018-03-06 15:10:00,57.15,57.16,57.02,57.1,395650.0,46.5315,46.5396,46.4256,46.4908,395650.0
2018-03-06 15:20:00,57.09,57.18,57.04,57.14,629691.0,46.4826,46.5559,46.4419,46.5233,629691.0
2018-03-06 15:30:00,57.13,57.22,57.12,57.12,473915.0,46.5152,46.5885,46.5071,46.5071,473915.0
2018-03-06 15:40:00,57.12,57.2,57.03,57.07,637533.0,46.5071,46.5722,46.4338,46.4664,637533.0
2018-03-06 15:50:00,57.07,57.16,57.04,57.08,1535560.0,46.4664,46.5396,46.4419,46.4745,1535560.0
2018-03-07 09:30:00,56.4,56.74,56.25,56.6,1176837.0,45.9208,46.1977,45.7987,46.0837,1176837.0
2018-03-07 09:40:00,56.61,56.73,56.57,56.57,850662.0,46.0918,46.1895,46.0593,46.0593,850662.0
2018-03-07 09:50:00,56.58,56.63,56.48,56.51,639849.0,46.0674,46.1081,45.986,46.0104,639849.0
2018-03-07 10:00:00,56.51,56.62,56.44,56.48,779745.0,46.0104,46.1,45.9534,45.986,779745.0
2018-03-07 10:10:00,56.48,56.63,56.47,56.6,626169.0,45.986,46.1081,45.9778,46.0837,626169.0
2018-03-07 10:20:00,56.6,56.66,56.55,56.61,453000.0,46.0837,46.1325,46.043,46.0918,453000.0
2018-03-07 10:30:00,56.6,56.64,56.47,56.54,605421.0,46.0837,46.1162,45.9778,46.0348,605421.0
2018-03-07 10:40:00,56.55,56.6,56.54,56.58,340449.0,46.043,46.0837,46.0348,46.0674,340449.0
2018-03-07 10:50:00,56.58,56.62,56.48,56.52,658245.0,46.0674,46.1,45.986,46.0185,658245.0
2018-03-07 11:00:00,56.52,56.53,56.3,56.37,434927.0,46.0185,46.0267,45.8394,45.8964,434927.0
2018-03-07 11:10:00,56.37,56.48,56.35,56.4,288130.0,45.8964,45.986,45.8801,45.9208,288130.0
2018-03-07 11:20:00,56.4,56.52,56.33,56.5,511068.0,45.9208,46.0185,45.8638,46.0023,511068.0
2018-03-07 11:30:00,56.5,56.6,56.48,56.56,280745.0,46.0023,46.0837,45.986,46.0511,280745.0
2018-03-07 11:40:00,56.55,56.56,56.39,56.39,256007.0,46.043,46.0511,45.9127,45.9127,256007.0
2018-03-07 11:50:00,56.4,56.41,56.26,56.28,349047.0,45.9208,45.929,45.8068,45.8231,349047.0
2018-03-07 12:00:00,56.28,56.36,56.23,56.28,381700.0,45.8231,45.8883,45.7824,45.8231,381700.0
2018-03-07 12:10:00,56.28,56.32,56.2,56.32,381093.0,45.8231,45.8557,45.758,45.8557,381093.0
2018-03-07 12:20:00,56.32,56.33,56.2,56.29,329763.0,45.8557,45.8638,45.758,45.8313,329763.0
2018-03-07 12:30:00,56.29,56.34,56.23,56.26,210213.0,45.8313,45.872,45.7824,45.8068,210213.0
2018-03-07 12:40:00,56.25,56.31,56.18,56.26,308282.0,45.7987,45.8476,45.7417,45.8068,308282.0
2018-03-07 12:50:00,56.26,56.33,56.24,56.27,249621.0,45.8068,45.8638,45.7906,45.815,249621.0
2018-03-07 13:00:00,56.27,56.27,56.07,56.08,321337.0,45.815,45.815,45.6522,45.6603,321337.0
2018-03-07 13:10:00,56.08,56.15,56.01,56.13,379202.0,45.6603,45.7173,45.6033,45.701,379202.0
2018-03-07 13:20:00,56.12,56.3,56.11,56.3,261468.0,45.6929,45.8394,45.6847,45.8394,261468.0
2018-03-07 13:30:00,56.29,56.34,56.16,56.22,268318.0,45.8313,45.872,45.7254,45.7743,268318.0
2018-03-07 13:40:00,56.22,56.27,56.18,56.27,281598.0,45.7743,45.815,45.7417,45.815,281598.0
2018-03-07 13:50:00,56.28,56.32,56.23,56.29,245780.0,45.8231,45.8557,45.7824,45.8313,245780.0
2018-03-07 14:00:00,56.29,56.32,56.23,56.29,523791.0,45.8313,45.8557,45.7824,45.8313,523791.0
2018-03-07 14:10:00,56.3,56.38,56.27,56.29,546012.0,45.8394,45.9046,45.815,45.8313,546012.0
2018-03-07 14:20:00,56.3,56.3,56.24,56.25,350540.0,45.8394,45.8394,45.7906,45.7987,350540.0
2018-03-07 14:30:00,56.25,56.39,56.24,56.37,456519.0,45.7987,45.9127,45.7906,45.8964,456519.0
2018-03-07 14:40:00,56.37,56.41,56.33,56.38,489556.0,45.8964,45.929,45.8638,45.9046,489556.0
2018-03-07 14:50:00,56.38,56.44,56.28,56.34,487110.0,45.9046,45.9534,45.8231,45.872,487110.0
2018-03-07 15:00:00,56.35,56.53,56.33,56.47,562387.0,45.8801,46.0267,45.8638,45.9778,562387.0
2018-03-07 15:10:00,56.48,56.51,56.38,56.45,348060.0,45.986,46.0104,45.9046,45.9615,348060.0
2018-03-07 15:20:00,56.44,56.51,56.41,56.48,451318.0,45.9534,46.0104,45.929,45.986,451318.0
2018-03-07 15:30:00,56.49,56.61,56.48,56.55,938661.0,45.9941,46.0918,45.986,46.043,938661.0
2018-03-07 15:40:00,56.57,56.64,56.51,56.58,1153982.0,46.0593,46.1162,46.0104,46.0674,1153982.0
2018-03-07 15:50:00,56.58,56.61,56.46,56.6,1897473.0,46.0674,46.0918,45.9697,46.0837,1897473.0
2018-03-08 09:30:00,56.75,57.0,56.7,56.89,534479.0,46.2058,46.4094,46.1651,46.3198,534479.0
2018-03-08 09:40:00,56.89,57.02,56.78,56.83,434263.0,46.3198,46.4256,46.2302,46.2709,434263.0
2018-03-08 09:50:00,56.84,56.93,56.63,56.66,258461.0,46.2791,46.3524,46.1081,46.1325,258461.0
2018-03-08 10:00:00,56.66,56.7,56.58,56.66,580019.0,46.1325,46.1651,46.0674,46.1325,580019.0
2018-03-08 10:10:00,56.65,56.75,56.63,56.7,420508.0,46.1244,46.2058,46.1081,46.1651,420508.0
2018-03-08 10:20:00,56.7,56.81,56.61,56.63,374224.0,46.1651,46.2547,46.0918,46.1081,374224.0
2018-03-08 10:30:00,56.62,56.65,56.46,56.5,231362.0,46.1,46.1244,45.9697,46.0023,231362.0
2018-03-08 10:40:00,56.49,56.63,56.48,56.55,466403.0,45.9941,46.1081,45.986,46.043,466403.0
2018-03-08 10:50:00,56.55,56.7,56.52,56.6,440741.0,46.043,46.1651,46.0185,46.0837,440741.0
2018-03-08 11:00:00,56.6,56.66,56.5,56.5,423853.0,46.0837,46.1325,46.0023,46.0023,423853.0
2018-03-08 11:10:00,56.51,56.68,56.49,56.62,480860.0,46.0104,46.1488,45.9941,46.1,480860.0
2018-03-08 11:20:00,56.63,56.7,56.5,56.56,208156.0,46.1081,46.1651,46.0023,46.0511,208156.0
2018-03-08 11:30:00,56.55,56.55,56.45,56.48,192290.0,46.043,46.043,45.9615,45.986,192290.0
2018-03-08 11:40:00,56.48,56.56,56.45,56.55,178437.0,45.986,46.0511,45.9615,46.043,178437.0
2018-03-08 11:50:00,56.55,56.55,56.47,56.5,272994.0,46.043,46.043,45.9778,46.0023,272994.0
2018-03-08 12:00:00,56.5,56.54,56.47,56.48,374757.0,46.0023,46.0348,45.9778,45.986,374757.0
2018-03-08 12:10:00,56.48,56.51,56.41,56.5,349811.0,45.986,46.0104,45.929,46.0023,349811.0
2018-03-08 12:20:00,56.5,56.52,56.4,56.52,192466.0,46.0023,46.0185,45.9208,46.0185,192466.0
2018-03-08 12:30:00,56.52,56.53,56.42,56.46,404983.0,46.0185,46.0267,45.9371,45.9697,404983.0
2018-03-08 12:40:00,56.45,56.48,56.4,56.45,262337.0,45.9615,45.986,45.9208,45.9615,262337.0
2018-03-08 12:50:00,56.44,56.45,56.36,56.45,254335.0,45.9534,45.9615,45.8883,45.9615,254335.0
2018-03-08 13:00:00,56.45,56.49,56.41,56.43,369237.0,45.9615,45.9941,45.929,45.9453,369237.0
2018-03-08 13:10:00,56.43,56.47,56.39,56.41,167359.0,45.9453,45.9778,45.9127,45.929,167359.0
2018-03-08 13:20:00,56.41,56.43,56.33,56.39,122437.0,45.929,45.9453,45.8638,45.9127,122437.0
2018-03-08 13:30:00,56.39,56.4,56.28,56.28,223397.0,45.9127,45.9208,45.8231,45.8231,223397.0
2018-03-08 13:40:00,56.29,56.34,56.23,56.31,203597.0,45.8313,45.872,45.7824,45.8476,203597.0
2018-03-08 13:50:00,56.31,56.36,56.3,56.33,218179.0,45.8476,45.8883,45.8394,45.8638,218179.0
2018-03-08 14:00:00,56.33,56.35,56.28,56.3,159429.0,45.8638,45.8801,45.8231,45.8394,159429.0
2018-03-08 14:10:00,56.3,56.48,56.29,56.46,134330.0,45.8394,45.986,45.8313,45.9697,134330.0
2018-03-08 14:20:00,56.46,56.52,56.44,56.45,250080.0,45.9697,46.0185,45.9534,45.9615,250080.0
2018-03-08 14:30:00,56.45,56.46,56.35,56.45,266322.0,45.9615,45.9697,45.8801,45.9615,266322.0
2018-03-08 14:40:00,56.46,56.54,56.41,56.46,398279.0,45.9697,46.0348,45.929,45.9697,398279.0
2018-03-08 14:50:00,56.47,56.51,56.41,56.45,411822.0,45.9778,46.0104,45.929,45.9615,411822.0
2018-03-08 15:00:00,56.45,56.55,56.44,56.53,635315.0,45.9615,46.043,45.9534,46.0267,635315.0
2018-03-08 15:10:00,56.53,56.66,56.49,56.66,411113.0,46.0267,46.1325,45.9941,46.1325,411113.0
2018-03-08 15:20:00,56.66,56.72,56.55,56.58,314334.0,46.1325,46.1814,46.043,46.0674,314334.0
2018-03-08 15:30:00,56.58,56.61,56.47,56.53,367774.0,46.0674,46.0918,45.9778,46.0267,367774.0
2018-03-08 15:40:00,56.52,56.58,56.4,56.5,510952.0,46.0185,46.0674,45.9208,46.0023,510952.0
2018-03-08 15:50:00,56.51,56.75,56.51,56.72,1060359.0,46.0104,46.2058,46.0104,46.1814,1060359.0
2018-03-09 09:30:00,57.16,57.37,57.0,57.18,621488.0,46.5396,46.7106,46.4094,46.5559,621488.0
2018-03-09 09:40:00,57.18,57.37,57.15,57.27,481163.0,46.5559,46.7106,46.5315,46.6292,481163.0
2018-03-09 09:50:00,57.27,57.36,57.19,57.22,247924.0,46.6292,46.7025,46.5641,46.5885,247924.0
2018-03-09 10:00:00,57.22,57.35,57.18,57.29,305738.0,46.5885,46.6943,46.5559,46.6455,305738.0
2018-03-09 10:10:00,57.29,57.46,57.23,57.44,373416.0,46.6455,46.7839,46.5966,46.7676,373416.0
2018-03-09 10:20:00,57.43,57.5,57.33,57.35,338793.0,46.7595,46.8165,46.678,46.6943,338793.0
2018-03-09 10:30:00,57.36,57.53,57.35,57.46,374954.0,46.7025,46.8409,46.6943,46.7839,374954.0
2018-03-09 10:40:00,57.45,57.58,57.42,57.49,443530.0,46.7757,46.8816,46.7513,46.8083,443530.0
2018-03-09 10:50:00,57.5,57.65,57.5,57.63,542516.0,46.8165,46.9386,46.8165,46.9223,542516.0
2018-03-09 11:00:00,57.63,57.76,57.63,57.74,359419.0,46.9223,47.0281,46.9223,47.0119,359419.0
2018-03-09 11:10:00,57.74,57.79,57.61,57.79,274131.0,47.0119,47.0526,46.906,47.0526,274131.0
2018-03-09 11:20:00,57.79,57.89,57.76,57.83,360107.0,47.0526,47.134,47.0281,47.0851,360107.0
2018-03-09 11:30:00,57.84,57.84,57.69,57.71,210490.0,47.0933,47.0933,46.9712,46.9874,210490.0
2018-03-09 11:40:00,57.71,57.76,57.66,57.75,272357.0,46.9874,47.0281,46.9467,47.02,272357.0
2018-03-09 11:50:00,57.75,57.82,57.74,57.8,228982.0,47.02,47.077,47.0119,47.0607,228982.0
2018-03-09 12:00:00,57.81,57.97,57.81,57.92,319961.0,47.0689,47.1991,47.0689,47.1584,319961.0
2018-03-09 12:10:00,57.92,57.99,57.89,57.94,251972.0,47.1584,47.2154,47.134,47.1747,251972.0
2018-03-09 12:20:00,57.93,57.94,57.79,57.82,182282.0,47.1666,47.1747,47.0526,47.077,182282.0
2018-03-09 12:30:00,57.81,57.96,57.79,57.89,199742.0,47.0689,47.191,47.0526,47.134,199742.0
2018-03-09 12:40:00,57.9,57.92,57.84,57.84,158817.0,47.1421,47.1584,47.0933,47.0933,158817.0
2018-03-09 12:50:00,57.84,57.86,57.75,57.77,125785.0,47.0933,47.1096,47.02,47.0363,125785.0
2018-03-09 13:00:00,57.78,57.92,57.78,57.91,171733.0,47.0444,47.1584,47.0444,47.1503,171733.0
2018-03-09 13:10:00,57.92,57.97,57.88,57.96,199766.0,47.1584,47.1991,47.1259,47.191,199766.0
2018-03-09 13:20:00,57.96,58.04,57.91,57.93,374780.0,47.191,47.2561,47.1503,47.1666,374780.0
2018-03-09 13:30:00,57.93,58.03,57.89,58.03,215276.0,47.1666,47.248,47.134,47.248,215276.0
2018-03-09 13:40:00,58.03,58.07,57.99,58.0,226769.0,47.248,47.2806,47.2154,47.2236,226769.0
2018-03-09 13:50:00,57.99,58.04,57.98,58.03,171194.0,47.2154,47.2561,47.2073,47.248,171194.0
2018-03-09 14:00:00,58.04,58.15,58.02,58.13,234684.0,47.2561,47.3457,47.2398,47.3294,234684.0
2018-03-09 14:10:00,58.14,58.19,58.11,58.15,409096.0,47.3375,47.3783,47.3131,47.3457,409096.0
2018-03-09 14:20:00,58.14,58.16,57.99,58.04,284106.0,47.3375,47.3538,47.2154,47.2561,284106.0
2018-03-09 14:30:00,58.04,58.12,58.02,58.12,203168.0,47.2561,47.3213,47.2398,47.3213,203168.0
2018-03-09 14:40:00,58.12,58.15,58.07,58.14,214821.0,47.3213,47.3457,47.2806,47.3375,214821.0
2018-03-09 14:50:00,58.15,58.17,58.08,58.13,250111.0,47.3457,47.362,47.2887,47.3294,250111.0
2018-03-09 15:00:00,58.13,58.18,58.1,58.15,276883.0,47.3294,47.3701,47.305,47.3457,276883.0
2018-03-09 15:10:00,58.15,58.2,58.11,58.16,335528.0,47.3457,47.3864,47.3131,47.3538,335528.0
2018-03-09 15:20:00,58.15,58.16,58.06,58.12,360379.0,47.3457,47.3538,47.2724,47.3213,360379.0
2018-03-09 15:30:00,58.12,58.19,58.11,58.17,496131.0,47.3213,47.3783,47.3131,47.362,496131.0
2018-03-09 15:40:00,58.18,58.21,58.02,58.05,540997.0,47.3701,47.3945,47.2398,47.2643,540997.0
2018-03-09 15:50:00,58.06,58.27,58.05,58.24,1482663.0,47.2724,47.4434,47.2643,47.419,1482663.0
2018-03-12 09:30:00,58.27,58.35,58.14,58.27,544788.0,47.4434,47.5085,47.3375,47.4434,544788.0
2018-03-12 09:40:00,58.27,58.46,58.23,58.44,323428.0,47.4434,47.5981,47.4108,47.5818,323428.0
2018-03-12 09:50:00,58.44,58.56,58.38,58.45,315940.0,47.5818,47.6795,47.533,47.5899,315940.0
2018-03-12 10:00:00,58.45,58.51,58.35,58.35,320295.0,47.5899,47.6388,47.5085,47.5085,320295.0
2018-03-12 10:10:00,58.35,58.39,58.3,58.38,296107.0,47.5085,47.5411,47.4678,47.533,296107.0
2018-03-12 10:20:00,58.39,58.43,58.27,58.29,366072.0,47.5411,47.5737,47.4434,47.4597,366072.0
2018-03-12 10:30:00,58.29,58.3,58.2,58.21,357605.0,47.4597,47.4678,47.3864,47.3945,357605.0
2018-03-12 10:40:00,58.21,58.28,58.15,58.22,301146.0,47.3945,47.4515,47.3457,47.4027,301146.0
2018-03-12 10:50:00,58.23,58.24,58.04,58.08,276087.0,47.4108,47.419,47.2561,47.2887,276087.0
2018-03-12 11:00:00,58.07,58.15,57.98,58.0,295910.0,47.2806,47.3457,47.2073,47.2236,295910.0
2018-03-12 11:10:00,58.0,58.1,57.99,58.08,178701.0,47.2236,47.305,47.2154,47.2887,178701.0
2018-03-12 11:20:00,58.07,58.08,57.96,57.98,204085.0,47.2806,47.2887,47.191,47.2073,204085.0
2018-03-12 11:30:00,57.99,58.21,57.96,58.2,277071.0,47.2154,47.3945,47.191,47.3864,277071.0
2018-03-12 11:40:00,58.19,58.22,58.16,58.17,251968.0,47.3783,47.4027,47.3538,47.362,251968.0
2018-03-12 11:50:00,58.17,58.25,58.13,58.19,232643.0,47.362,47.4271,47.3294,47.3783,232643.0
2018-03-12 12:00:00,58.2,58.26,58.17,58.18,185366.0,47.3864,47.4352,47.362,47.3701,185366.0
2018-03-12 12:10:00,58.18,58.24,58.16,58.24,195820.0,47.3701,47.419,47.3538,47.419,195820.0
2018-03-12 12:20:00,58.23,58.28,58.18,58.23,110520.0,47.4108,47.4515,47.3701,47.4108,110520.0
2018-03-12 12:30:00,58.22,58.26,58.11,58.12,161128.0,47.4027,47.4352,47.3131,47.3213,161128.0
2018-03-12 12:40:00,58.12,58.22,58.12,58.17,157551.0,47.3213,47.4027,47.3213,47.362,157551.0
2018-03-12 12:50:00,58.17,58.19,58.14,58.17,164311.0,47.362,47.3783,47.3375,47.362,164311.0
2018-03-12 13:00:00,58.18,58.22,58.15,58.15,202434.0,47.3701,47.4027,47.3457,47.3457,202434.0
2018-03-12 13:10:00,58.15,58.21,58.11,58.21,150700.0,47.3457,47.3945,47.3131,47.3945,150700.0
2018-03-12 13:20:00,58.21,58.3,58.19,58.23,199368.0,47.3945,47.4678,47.3783,47.4108,199368.0
2018-03-12 13:30:00,58.23,58.3,58.19,58.27,165668.0,47.4108,47.4678,47.3783,47.4434,165668.0
2018-03-12 13:40:00,58.26,58.29,58.21,58.28,169679.0,47.4352,47.4597,47.3945,47.4515,169679.0
2018-03-12 13:50:00,58.28,58.28,58.19,58.22,123350.0,47.4515,47.4515,47.3783,47.4027,123350.0
2018-03-12 14:00:00,58.23,58.24,58.16,58.16,216124.0,47.4108,47.419,47.3538,47.3538,216124.0
2018-03-12 14:10:00,58.16,58.18,58.06,58.09,169792.0,47.3538,47.3701,47.2724,47.2968,169792.0
2018-03-12 14:20:00,58.09,58.13,58.07,58.1,138041.0,47.2968,47.3294,47.2806,47.305,138041.0
2018-03-12 14:30:00,58.09,58.13,58.04,58.09,134475.0,47.2968,47.3294,47.2561,47.2968,134475.0
2018-03-12 14:40:00,58.09,58.1,58.0,58.02,151130.0,47.2968,47.305,47.2236,47.2398,151130.0
2018-03-12 14:50:00,58.02,58.08,58.0,58.01,138959.0,47.2398,47.2887,47.2236,47.2317,138959.0
2018-03-12 15:00:00,58.02,58.06,58.0,58.04,262905.0,47.2398,47.2724,47.2236,47.2561,262905.0
2018-03-12 15:10:00,58.04,58.08,58.0,58.03,225077.0,47.2561,47.2887,47.2236,47.248,225077.0
2018-03-12 15:20:00,58.03,58.1,58.01,58.08,214838.0,47.248,47.305,47.2317,47.2887,214838.0
2018-03-12 15:30:00,58.08,58.18,58.07,58.16,261804.0,47.2887,47.3701,47.2806,47.3538,261804.0
2018-03-12 15:40:00,58.15,58.32,58.15,58.3,475956.0,47.3457,47.4841,47.3457,47.4678,475956.0
2018-03-12 15:50:00,58.3,58.3,58.02,58.03,1110115.0,47.4678,47.4678,47.2398,47.248,1110115.0
2018-03-13 09:30:00,58.39,58.42,58.14,58.26,502223.0,47.5411,47.5655,47.3375,47.4352,502223.0
2018-03-13 09:40:00,58.27,58.39,58.24,58.3,258083.0,47.4434,47.5411,47.419,47.4678,258083.0
2018-03-13 09:50:00,58.3,58.36,58.24,58.25,316009.0,47.4678,47.5167,47.419,47.4271,316009.0
2018-03-13 10:00:00,58.25,58.27,58.16,58.25,363713.0,47.4271,47.4434,47.3538,47.4271,363713.0
2018-03-13 10:10:00,58.25,58.39,58.24,58.37,250888.0,47.4271,47.5411,47.419,47.5248,250888.0
2018-03-13 10:20:00,58.37,58.38,58.23,58.25,167892.0,47.5248,47.533,47.4108,47.4271,167892.0
2018-03-13 10:30:00,58.25,58.26,58.16,58.19,263982.0,47.4271,47.4352,47.3538,47.3783,263982.0
2018-03-13 10:40:00,58.18,58.27,58.16,58.22,189326.0,47.3701,47.4434,47.3538,47.4027,189326.0
2018-03-13 10:50:00,58.22,58.22,58.08,58.09,325113.0,47.4027,47.4027,47.2887,47.2968,325113.0
2018-03-13 11:00:00,58.09,58.16,58.04,58.11,293261.0,47.2968,47.3538,47.2561,47.3131,293261.0
2018-03-13 11:10:00,58.11,58.13,57.92,57.99,318230.0,47.3131,47.3294,47.1584,47.2154,318230.0
2018-03-13 11:20:00,57.99,58.04,57.83,57.9,400608.0,47.2154,47.2561,47.0851,47.1421,400608.0
2018-03-13 11:30:00,57.91,57.99,57.69,57.76,355744.0,47.1503,47.2154,46.9712,47.0281,355744.0
2018-03-13 11:40:00,57.77,57.89,57.76,57.89,240789.0,47.0363,47.134,47.0281,47.134,240789.0
2018-03-13 11:50:00,57.88,57.94,57.78,57.86,335165.0,47.1259,47.1747,47.0444,47.1096,335165.0
2018-03-13 12:00:00,57.86,57.9,57.67,57.84,311443.0,47.1096,47.1421,46.9549,47.0933,311443.0
2018-03-13 12:10:00,57.82,57.86,57.74,57.81,254149.0,47.077,47.1096,47.0119,47.0689,254149.0
2018-03-13 12:20:00,57.8,57.84,57.71,57.81,186312.0,47.0607,47.0933,46.9874,47.0689,186312.0
2018-03-13 12:30:00,57.81,57.84,57.77,57.81,317675.0,47.0689,47.0933,47.0363,47.0689,317675.0
2018-03-13 12:40:00,57.81,57.89,57.77,57.88,163245.0,47.0689,47.134,47.0363,47.1259,163245.0
2018-03-13 12:50:00,57.88,57.92,57.87,57.87,128353.0,47.1259,47.1584,47.1177,47.1177,128353.0
2018-03-13 13:00:00,57.87,57.93,57.85,57.89,192370.0,47.1177,47.1666,47.1014,47.134,192370.0
2018-03-13 13:10:00,57.9,57.94,57.84,57.89,105646.0,47.1421,47.1747,47.0933,47.134,105646.0
2018-03-13 13:20:00,57.89,57.91,57.82,57.87,93561.0,47.134,47.1503,47.077,47.1177,93561.0
2018-03-13 13:30:00,57.87,57.91,57.84,57.91,133954.0,47.1177,47.1503,47.0933,47.1503,133954.0
2018-03-13 13:40:00,57.9,57.92,57.79,57.8,199020.0,47.1421,47.1584,47.0526,47.0607,199020.0
2018-03-13 13:50:00,57.8,57.84,57.71,57.73,171447.0,47.0607,47.0933,46.9874,47.0037,171447.0
2018-03-13 14:00:00,57.73,57.8,57.68,57.68,150907.0,47.0037,47.0607,46.963,46.963,150907.0
2018-03-13 14:10:00,57.68,57.74,57.61,57.74,191976.0,46.963,47.0119,46.906,47.0119,191976.0
2018-03-13 14:20:00,57.74,57.8,57.72,57.75,156938.0,47.0119,47.0607,46.9956,47.02,156938.0
2018-03-13 14:30:00,57.75,57.89,57.74,57.83,216988.0,47.02,47.134,47.0119,47.0851,216988.0
2018-03-13 14:40:00,57.83,57.83,57.73,57.75,236547.0,47.0851,47.0851,47.0037,47.02,236547.0
2018-03-13 14:50:00,57.75,57.77,57.65,57.74,302164.0,47.02,47.0363,46.9386,47.0119,302164.0
2018-03-13 15:00:00,57.75,57.8,57.57,57.61,300349.0,47.02,47.0607,46.8735,46.906,300349.0
2018-03-13 15:10:00,57.62,57.67,57.57,57.61,317472.0,46.9142,46.9549,46.8735,46.906,317472.0
2018-03-13 15:20:00,57.61,57.61,57.51,57.54,267813.0,46.906,46.906,46.8246,46.849,267813.0
2018-03-13 15:30:00,57.54,57.63,57.51,57.51,342460.0,46.849,46.9223,46.8246,46.8246,342460.0
2018-03-13 15:40:00,57.51,57.57,57.42,57.42,678955.0,46.8246,46.8735,46.7513,46.7513,678955.0
2018-03-13 15:50:00,57.43,57.65,57.43,57.56,1171305.0,46.7595,46.9386,46.7595,46.8653,1171305.0
2018-03-14 09:30:00,57.86,57.9,57.38,57.4,336149.0,47.1096,47.1421,46.7188,46.735,336149.0
2018-03-14 09:40:00,57.4,57.53,57.4,57.47,158566.0,46.735,46.8409,46.735,46.792,158566.0
2018-03-14 09:50:00,57.46,57.6,57.43,57.51,174287.0,46.7839,46.8979,46.7595,46.8246,174287.0
2018-03-14 10:00:00,57.51,57.6,57.49,57.52,198634.0,46.8246,46.8979,46.8083,46.8327,198634.0
2018-03-14 10:10:00,57.53,57.57,57.34,57.38,249070.0,46.8409,46.8735,46.6862,46.7188,249070.0
2018-03-14 10:20:00,57.39,57.49,57.37,57.48,151012.0,46.7269,46.8083,46.7106,46.8002,151012.0
2018-03-14 10:30:00,57.49,57.57,57.45,57.47,228362.0,46.8083,46.8735,46.7757,46.792,228362.0
2018-03-14 10:40:00,57.47,57.53,57.42,57.45,193778.0,46.792,46.8409,46.7513,46.7757,193778.0
2018-03-14 10:50:00,57.44,57.47,57.36,57.43,127668.0,46.7676,46.792,46.7025,46.7595,127668.0
2018-03-14 11:00:00,57.43,57.46,57.32,57.37,183499.0,46.7595,46.7839,46.6699,46.7106,183499.0
2018-03-14 11:10:00,57.38,57.38,57.21,57.26,130851.0,46.7188,46.7188,46.5803,46.621,130851.0
2018-03-14 11:20:00,57.27,57.33,57.21,57.33,140811.0,46.6292,46.678,46.5803,46.678,140811.0
2018-03-14 11:30:00,57.33,57.36,56.92,57.0,328321.0,46.678,46.7025,46.3442,46.4094,328321.0
2018-03-14 11:40:00,56.99,57.15,56.94,57.04,262582.0,46.4012,46.5315,46.3605,46.4419,262582.0
2018-03-14 11:50:00,57.05,57.22,57.02,57.07,205539.0,46.4501,46.5885,46.4256,46.4664,205539.0
2018-03-14 12:00:00,57.08,57.13,56.9,56.95,243678.0,46.4745,46.5152,46.3279,46.3686,243678.0
2018-03-14 12:10:00,56.94,57.14,56.93,57.1,217079.0,46.3605,46.5233,46.3524,46.4908,217079.0
2018-03-14 12:20:00,57.09,57.1,56.94,57.01,204258.0,46.4826,46.4908,46.3605,46.4175,204258.0
2018-03-14 12:30:00,57.02,57.15,56.98,57.1,123845.0,46.4256,46.5315,46.3931,46.4908,123845.0
2018-03-14 12:40:00,57.11,57.14,56.99,57.02,193546.0,46.4989,46.5233,46.4012,46.4256,193546.0
2018-03-14 12:50:00,57.02,57.04,56.93,56.99,152763.0,46.4256,46.4419,46.3524,46.4012,152763.0
2018-03-14 13:00:00,56.99,57.0,56.85,56.86,207337.0,46.4012,46.4094,46.2872,46.2954,207337.0
2018-03-14 13:10:00,56.87,56.89,56.79,56.86,130310.0,46.3035,46.3198,46.2384,46.2954,130310.0
2018-03-14 13:20:00,56.87,56.89,56.79,56.82,155928.0,46.3035,46.3198,46.2384,46.2628,155928.0
2018-03-14 13:30:00,56.82,56.97,56.81,56.94,175024.0,46.2628,46.3849,46.2547,46.3605,175024.0
2018-03-14 13:40:00,56.94,57.03,56.91,57.0,152292.0,46.3605,46.4338,46.3361,46.4094,152292.0
2018-03-14 13:50:00,57.0,57.14,56.99,57.03,187687.0,46.4094,46.5233,46.4012,46.4338,187687.0
2018-03-14 14:00:00,57.03,57.06,56.93,57.04,235403.0,46.4338,46.4582,46.3524,46.4419,235403.0
2018-03-14 14:10:00,57.03,57.04,56.83,56.83,187665.0,46.4338,46.4419,46.2709,46.2709,187665.0
2018-03-14 14:20:00,56.83,56.88,56.81,56.82,128394.0,46.2709,46.3117,46.2547,46.2628,128394.0
2018-03-14 14:30:00,56.82,56.9,56.65,56.67,336080.0,46.2628,46.3279,46.1244,46.1407,336080.0
2018-03-14 14:40:00,56.67,56.7,56.51,56.67,306480.0,46.1407,46.1651,46.0104,46.1407,306480.0
2018-03-14 14:50:00,56.66,56.73,56.6,56.69,208278.0,46.1325,46.1895,46.0837,46.157,208278.0
2018-03-14 15:00:00,56.7,56.71,56.58,56.6,342866.0,46.1651,46.1732,46.0674,46.0837,342866.0
2018-03-14 15:10:00,56.59,56.71,56.48,56.55,574575.0,46.0755,46.1732,45.986,46.043,574575.0
2018-03-14 15:20:00,56.55,56.63,56.49,56.53,344624.0,46.043,46.1081,45.9941,46.0267,344624.0
2018-03-14 15:30:00,56.53,56.58,56.45,56.51,457343.0,46.0267,46.0674,45.9615,46.0104,457343.0
2018-03-14 15:40:00,56.51,56.71,56.47,56.7,610890.0,46.0104,46.1732,45.9778,46.1651,610890.0
2018-03-14 15:50:00,56.7,56.7,56.58,56.64,1051279.0,46.1651,46.1651,46.0674,46.1162,1051279.0
2018-03-15 09:30:00,56.77,56.85,56.38,56.44,543887.0,46.2221,46.2872,45.9046,45.9534,543887.0
2018-03-15 09:40:00,56.44,56.44,56.24,56.28,373318.0,45.9534,45.9534,45.7906,45.8231,373318.0
2018-03-15 09:50:00,56.29,56.47,56.27,56.35,232560.0,45.8313,45.9778,45.815,45.8801,232560.0
2018-03-15 10:00:00,56.36,56.66,56.34,56.58,281859.0,45.8883,46.1325,45.872,46.0674,281859.0
2018-03-15 10:10:00,56.58,56.77,56.56,56.56,193598.0,46.0674,46.2221,46.0511,46.0511,193598.0
2018-03-15 10:20:00,56.55,56.61,56.5,56.54,142645.0,46.043,46.0918,46.0023,46.0348,142645.0
2018-03-15 10:30:00,56.54,56.6,56.49,56.52,133795.0,46.0348,46.0837,45.9941,46.0185,133795.0
2018-03-15 10:40:00,56.51,56.55,56.44,56.54,141225.0,46.0104,46.043,45.9534,46.0348,141225.0
2018-03-15 10:50:00,56.54,56.67,56.53,56.62,170187.0,46.0348,46.1407,46.0267,46.1,170187.0
2018-03-15 11:00:00,56.62,56.78,56.6,56.74,167247.0,46.1,46.2302,46.0837,46.1977,167247.0
2018-03-15 11:10:00,56.74,56.95,56.72,56.92,259786.0,46.1977,46.3686,46.1814,46.3442,259786.0
2018-03-15 11:20:00,56.93,56.98,56.89,56.91,187675.0,46.3524,46.3931,46.3198,46.3361,187675.0
2018-03-15 11:30:00,56.91,56.95,56.84,56.94,165417.0,46.3361,46.3686,46.2791,46.3605,165417.0
2018-03-15 11:40:00,56.94,56.96,56.88,56.9,145365.0,46.3605,46.3768,46.3117,46.3279,145365.0
2018-03-15 11:50:00,56.91,56.98,56.79,56.97,245576.0,46.3361,46.3931,46.2384,46.3849,245576.0
2018-03-15 12:00:00,56.97,57.12,56.94,57.07,223650.0,46.3849,46.5071,46.3605,46.4664,223650.0
2018-03-15 12:10:00,57.07,57.07,56.91,56.96,174487.0,46.4664,46.4664,46.3361,46.3768,174487.0
2018-03-15 12:20:00,56.96,57.05,56.95,57.0,200231.0,46.3768,46.4501,46.3686,46.4094,200231.0
2018-03-15 12:30:00,57.0,57.05,56.96,57.01,178806.0,46.4094,46.4501,46.3768,46.4175,178806.0
2018-03-15 12:40:00,57.01,57.02,56.92,56.97,138181.0,46.4175,46.4256,46.3442,46.3849,138181.0
2018-03-15 12:50:00,56.97,57.06,56.96,57.0,123435.0,46.3849,46.4582,46.3768,46.4094,123435.0
2018-03-15 13:00:00,57.0,57.01,56.93,56.95,128751.0,46.4094,46.4175,46.3524,46.3686,128751.0
2018-03-15 13:10:00,56.95,56.97,56.83,56.87,91945.0,46.3686,46.3849,46.2709,46.3035,91945.0
2018-03-15 13:20:00,56.86,57.02,56.86,57.0,169070.0,46.2954,46.4256,46.2954,46.4094,169070.0
2018-03-15 13:30:00,57.0,57.03,56.95,56.99,102427.0,46.4094,46.4338,46.3686,46.4012,102427.0
2018-03-15 13:40:00,56.99,56.99,56.86,56.91,229913.0,46.4012,46.4012,46.2954,46.3361,229913.0
2018-03-15 13:50:00,56.92,56.97,56.88,56.89,178866.0,46.3442,46.3849,46.3117,46.3198,178866.0
2018-03-15 14:00:00,56.89,56.98,56.85,56.95,220599.0,46.3198,46.3931,46.2872,46.3686,220599.0
2018-03-15 14:10:00,56.96,57.03,56.92,56.99,134323.0,46.3768,46.4338,46.3442,46.4012,134323.0
2018-03-15 14:20:00,56.98,57.0,56.86,56.86,146762.0,46.3931,46.4094,46.2954,46.2954,146762.0
2018-03-15 14:30:00,56.86,56.9,56.82,56.83,133679.0,46.2954,46.3279,46.2628,46.2709,133679.0
2018-03-15 14:40:00,56.83,56.85,56.79,56.82,228651.0,46.2709,46.2872,46.2384,46.2628,228651.0
2018-03-15 14:50:00,56.83,56.89,56.77,56.89,290231.0,46.2709,46.3198,46.2221,46.3198,290231.0
2018-03-15 15:00:00,56.88,56.94,56.87,56.93,211663.0,46.3117,46.3605,46.3035,46.3524,211663.0
2018-03-15 15:10:00,56.92,56.93,56.83,56.85,191017.0,46.3442,46.3524,46.2709,46.2872,191017.0
2018-03-15 15:20:00,56.86,56.97,56.85,56.97,224031.0,46.2954,46.3849,46.2872,46.3849,224031.0
2018-03-15 15:30:00,56.97,56.98,56.9,56.91,211116.0,46.3849,46.3931,46.3279,46.3361,211116.0
2018-03-15 15:40:00,56.91,56.96,56.89,56.94,281922.0,46.3361,46.3768,46.3198,46.3605,281922.0
2018-03-15 15:50:00,56.93,56.93,56.83,56.84,695016.0,46.3524,46.3524,46.2709,46.2791,695016.0
2018-03-16 09:30:00,56.99,57.17,56.78,56.86,3245098.0,46.4012,46.5478,46.2302,46.2954,3245098.0
2018-03-16 09:40:00,56.87,57.03,56.78,57.01,330881.0,46.3035,46.4338,46.2302,46.4175,330881.0
2018-03-16 09:50:00,57.02,57.05,56.88,56.93,201249.0,46.4256,46.4501,46.3117,46.3524,201249.0
2018-03-16 10:00:00,56.94,56.99,56.82,56.92,252355.0,46.3605,46.4012,46.2628,46.3442,252355.0
2018-03-16 10:10:00,56.92,57.01,56.9,57.0,214271.0,46.3442,46.4175,46.3279,46.4094,214271.0
2018-03-16 10:20:00,57.01,57.08,56.97,57.03,234977.0,46.4175,46.4745,46.3849,46.4338,234977.0
2018-03-16 10:30:00,57.03,57.09,57.0,57.05,291410.0,46.4338,46.4826,46.4094,46.4501,291410.0
2018-03-16 10:40:00,57.04,57.07,56.99,57.02,178489.0,46.4419,46.4664,46.4012,46.4256,178489.0
2018-03-16 10:50:00,57.03,57.06,56.97,56.97,235582.0,46.4338,46.4582,46.3849,46.3849,235582.0
2018-03-16 11:00:00,56.97,56.99,56.92,56.94,184447.0,46.3849,46.4012,46.3442,46.3605,184447.0
2018-03-16 11:10:00,56.94,57.05,56.9,57.04,136958.0,46.3605,46.4501,46.3279,46.4419,136958.0
2018-03-16 11:20:00,57.04,57.07,56.94,57.02,195276.0,46.4419,46.4664,46.3605,46.4256,195276.0
2018-03-16 11:30:00,57.02,57.1,57.0,57.05,434345.0,46.4256,46.4908,46.4094,46.4501,434345.0
2018-03-16 11:40:00,57.05,57.06,56.57,56.75,1765410.0,46.4501,46.4582,46.0593,46.2058,1765410.0
2018-03-16 11:50:00,56.74,56.76,56.46,56.51,1069283.0,46.1977,46.2139,45.9697,46.0104,1069283.0
2018-03-16 12:00:00,56.51,56.52,56.25,56.41,1242992.0,46.0104,46.0185,45.7987,45.929,1242992.0
2018-03-16 12:10:00,56.41,56.47,56.29,56.31,884671.0,45.929,45.9778,45.8313,45.8476,884671.0
2018-03-16 12:20:00,56.31,56.32,56.22,56.26,548647.0,45.8476,45.8557,45.7743,45.8068,548647.0
2018-03-16 12:30:00,56.25,56.45,56.24,56.37,495876.0,45.7987,45.9615,45.7906,45.8964,495876.0
2018-03-16 12:40:00,56.37,56.52,56.36,56.48,340373.0,45.8964,46.0185,45.8883,45.986,340373.0
2018-03-16 12:50:00,56.49,56.51,56.45,56.49,285640.0,45.9941,46.0104,45.9615,45.9941,285640.0
2018-03-16 13:00:00,56.48,56.51,56.46,56.49,357016.0,45.986,46.0104,45.9697,45.9941,357016.0
2018-03-16 13:10:00,56.49,56.49,56.39,56.42,158763.0,45.9941,45.9941,45.9127,45.9371,158763.0
2018-03-16 13:20:00,56.42,56.43,56.36,56.4,296771.0,45.9371,45.9453,45.8883,45.9208,296771.0
2018-03-16 13:30:00,56.39,56.42,56.34,56.41,186320.0,45.9127,45.9371,45.872,45.929,186320.0
2018-03-16 13:40:00,56.41,56.43,56.25,56.29,184770.0,45.929,45.9453,45.7987,45.8313,184770.0
2018-03-16 13:50:00,56.29,56.32,56.24,56.31,303019.0,45.8313,45.8557,45.7906,45.8476,303019.0
2018-03-16 14:00:00,56.32,56.4,56.31,56.35,244889.0,45.8557,45.9208,45.8476,45.8801,244889.0
2018-03-16 14:10:00,56.35,56.37,56.29,56.34,226974.0,45.8801,45.8964,45.8313,45.872,226974.0
2018-03-16 14:20:00,56.35,56.38,56.26,56.33,686472.0,45.8801,45.9046,45.8068,45.8638,686472.0
2018-03-16 14:30:00,56.33,56.34,56.24,56.25,416936.0,45.8638,45.872,45.7906,45.7987,416936.0
2018-03-16 14:40:00,56.25,56.26,56.14,56.17,546517.0,45.7987,45.8068,45.7091,45.7336,546517.0
2018-03-16 14:50:00,56.17,56.35,56.16,56.19,544097.0,45.7336,45.8801,45.7254,45.7499,544097.0
2018-03-16 15:00:00,56.19,56.21,56.1,56.12,1252475.0,45.7499,45.7661,45.6766,45.6929,1252475.0
2018-03-16 15:10:00,56.12,56.12,55.95,55.98,847836.0,45.6929,45.6929,45.5544,45.5789,847836.0
2018-03-16 15:20:00,55.98,56.1,55.92,56.08,590911.0,45.5789,45.6766,45.53,45.6603,590911.0
2018-03-16 15:30:00,56.09,56.11,56.05,56.09,727265.0,45.6684,45.6847,45.6359,45.6684,727265.0
2018-03-16 15:40:00,56.08,56.09,55.95,56.01,1404084.0,45.6603,45.6684,45.5544,45.6033,1404084.0
2018-03-16 15:50:00,56.01,56.06,55.87,55.87,2548606.0,45.6033,45.644,45.4893,45.4893,2548606.0
2018-03-19 09:30:00,55.88,55.99,55.62,55.74,928969.0,45.4975,45.587,45.2858,45.3835,928969.0
2018-03-19 09:40:00,55.74,55.74,55.48,55.48,780194.0,45.3835,45.3835,45.1718,45.1718,780194.0
2018-03-19 09:50:00,55.48,55.56,55.44,55.56,646526.0,45.1718,45.2369,45.1392,45.2369,646526.0
2018-03-19 10:00:00,55.56,55.66,55.52,55.66,448123.0,45.2369,45.3183,45.2043,45.3183,448123.0
2018-03-19 10:10:00,55.66,55.77,55.65,55.69,547643.0,45.3183,45.4079,45.3102,45.3428,547643.0
2018-03-19 10:20:00,55.68,55.75,55.6,55.65,460260.0,45.3346,45.3916,45.2695,45.3102,460260.0
2018-03-19 10:30:00,55.65,55.81,55.64,55.76,233424.0,45.3102,45.4405,45.302,45.3997,233424.0
2018-03-19 10:40:00,55.76,55.76,55.65,55.65,212413.0,45.3997,45.3997,45.3102,45.3102,212413.0
2018-03-19 10:50:00,55.65,55.65,55.45,55.46,229946.0,45.3102,45.3102,45.1473,45.1555,229946.0
2018-03-19 11:00:00,55.47,55.6,55.46,55.57,236514.0,45.1636,45.2695,45.1555,45.2451,236514.0
2018-03-19 11:10:00,55.57,55.58,55.45,55.47,271085.0,45.2451,45.2532,45.1473,45.1636,271085.0
2018-03-19 11:20:00,55.47,55.55,55.44,55.52,243536.0,45.1636,45.2288,45.1392,45.2043,243536.0
2018-03-19 11:30:00,55.52,55.53,55.44,55.46,161567.0,45.2043,45.2125,45.1392,45.1555,161567.0
2018-03-19 11:40:00,55.45,55.46,55.35,55.36,194458.0,45.1473,45.1555,45.0659,45.0741,194458.0
2018-03-19 11:50:00,55.37,55.56,55.36,55.54,744354.0,45.0822,45.2369,45.0741,45.2206,744354.0
2018-03-19 12:00:00,55.55,55.59,55.44,55.45,580272.0,45.2288,45.2613,45.1392,45.1473,580272.0
2018-03-19 12:10:00,55.45,55.47,55.32,55.37,275078.0,45.1473,45.1636,45.0415,45.0822,275078.0
2018-03-19 12:20:00,55.37,55.51,55.35,55.49,261001.0,45.0822,45.1962,45.0659,45.1799,261001.0
2018-03-19 12:30:00,55.5,55.51,55.36,55.36,169394.0,45.1881,45.1962,45.0741,45.0741,169394.0
2018-03-19 12:40:00,55.36,55.38,55.22,55.24,212755.0,45.0741,45.0904,44.9601,44.9764,212755.0
2018-03-19 12:50:00,55.24,55.35,55.24,55.32,179031.0,44.9764,45.0659,44.9764,45.0415,179031.0
2018-03-19 13:00:00,55.33,55.35,55.04,55.07,327840.0,45.0496,45.0659,44.8135,44.838,327840.0
2018-03-19 13:10:00,55.08,55.16,55.01,55.15,343662.0,44.8461,44.9112,44.7891,44.9031,343662.0
2018-03-19 13:20:00,55.15,55.15,54.97,55.05,439940.0,44.9031,44.9031,44.7565,44.8217,439940.0
2018-03-19 13:30:00,55.05,55.21,54.99,55.2,315421.0,44.8217,44.9519,44.7728,44.9438,315421.0
2018-03-19 13:40:00,55.2,55.36,55.19,55.36,249526.0,44.9438,45.0741,44.9357,45.0741,249526.0
2018-03-19 13:50:00,55.36,55.41,55.31,55.39,211237.0,45.0741,45.1148,45.0334,45.0985,211237.0
2018-03-19 14:00:00,55.38,55.45,55.38,55.41,171131.0,45.0904,45.1473,45.0904,45.1148,171131.0
2018-03-19 14:10:00,55.41,55.44,55.35,55.35,181431.0,45.1148,45.1392,45.0659,45.0659,181431.0
2018-03-19 14:20:00,55.35,55.4,55.25,55.4,278576.0,45.0659,45.1066,44.9845,45.1066,278576.0
2018-03-19 14:30:00,55.41,55.41,55.22,55.26,285768.0,45.1148,45.1148,44.9601,44.9927,285768.0
2018-03-19 14:40:00,55.26,55.3,55.12,55.26,318797.0,44.9927,45.0252,44.8787,44.9927,318797.0
2018-03-19 14:50:00,55.26,55.43,55.21,55.36,264813.0,44.9927,45.1311,44.9519,45.0741,264813.0
2018-03-19 15:00:00,55.37,55.4,55.26,55.31,341542.0,45.0822,45.1066,44.9927,45.0334,341542.0
2018-03-19 15:10:00,55.32,55.49,55.28,55.46,484191.0,45.0415,45.1799,45.0089,45.1555,484191.0
2018-03-19 15:20:00,55.46,55.5,55.35,55.4,309035.0,45.1555,45.1881,45.0659,45.1066,309035.0
2018-03-19 15:30:00,55.4,55.41,55.29,55.38,358990.0,45.1066,45.1148,45.0171,45.0904,358990.0
2018-03-19 15:40:00,55.37,55.46,55.29,55.35,678125.0,45.0822,45.1555,45.0171,45.0659,678125.0
2018-03-19 15:50:00,55.34,55.54,55.31,55.48,1122229.0,45.0578,45.2206,45.0334,45.1718,1122229.0
2018-03-20 09:30:00,55.77,55.89,55.21,55.24,754442.0,45.4079,45.5056,44.9519,44.9764,754442.0
2018-03-20 09:40:00,55.25,55.45,55.25,55.3,392209.0,44.9845,45.1473,44.9845,45.0252,392209.0
2018-03-20 09:50:00,55.3,55.35,55.17,55.18,525113.0,45.0252,45.0659,44.9194,44.9275,525113.0
2018-03-20 10:00:00,55.18,55.21,55.1,55.16,496702.0,44.9275,44.9519,44.8624,44.9112,496702.0
2018-03-20 10:10:00,55.15,55.15,54.95,55.02,658948.0,44.9031,44.9031,44.7402,44.7972,658948.0
2018-03-20 10:20:00,55.02,55.03,54.82,54.94,719510.0,44.7972,44.8054,44.6344,44.7321,719510.0
2018-03-20 10:30:00,54.95,54.96,54.71,54.77,912059.0,44.7402,44.7484,44.5448,44.5937,912059.0
2018-03-20 10:40:00,54.77,54.86,54.72,54.72,685992.0,44.5937,44.667,44.553,44.553,685992.0
2018-03-20 10:50:00,54.72,54.87,54.7,54.85,662194.0,44.553,44.6751,44.5367,44.6588,662194.0
2018-03-20 11:00:00,54.86,54.89,54.78,54.79,346987.0,44.667,44.6914,44.6018,44.61,346987.0
2018-03-20 11:10:00,54.8,54.81,54.65,54.72,592951.0,44.6181,44.6263,44.496,44.553,592951.0
2018-03-20 11:20:00,54.72,54.86,54.69,54.85,666390.0,44.553,44.667,44.5286,44.6588,666390.0
2018-03-20 11:30:00,54.85,54.88,54.8,54.84,548938.0,44.6588,44.6833,44.6181,44.6507,548938.0
2018-03-20 11:40:00,54.84,54.85,54.69,54.79,317876.0,44.6507,44.6588,44.5286,44.61,317876.0
2018-03-20 11:50:00,54.79,54.83,54.72,54.8,662020.0,44.61,44.6425,44.553,44.6181,662020.0
2018-03-20 12:00:00,54.8,55.0,54.79,54.99,1240936.0,44.6181,44.781,44.61,44.7728,1240936.0
2018-03-20 12:10:00,54.99,55.04,54.96,55.01,614752.0,44.7728,44.8135,44.7484,44.7891,614752.0
2018-03-20 12:20:00,55.02,55.02,54.87,54.87,807512.0,44.7972,44.7972,44.6751,44.6751,807512.0
2018-03-20 12:30:00,54.87,54.89,54.72,54.73,249210.0,44.6751,44.6914,44.553,44.5611,249210.0
2018-03-20 12:40:00,54.72,54.92,54.72,54.82,980165.0,44.553,44.7158,44.553,44.6344,980165.0
2018-03-20 12:50:00,54.81,54.95,54.81,54.93,801554.0,44.6263,44.7402,44.6263,44.724,801554.0
2018-03-20 13:00:00,54.92,55.01,54.91,55.0,804910.0,44.7158,44.7891,44.7077,44.781,804910.0
2018-03-20 13:10:00,55.0,55.0,54.83,54.85,492272.0,44.781,44.781,44.6425,44.6588,492272.0
2018-03-20 13:20:00,54.84,54.87,54.83,54.85,365082.0,44.6507,44.6751,44.6425,44.6588,365082.0
2018-03-20 13:30:00,54.84,54.85,54.78,54.79,294017.0,44.6507,44.6588,44.6018,44.61,294017.0
2018-03-20 13:40:00,54.79,54.82,54.75,54.8,231425.0,44.61,44.6344,44.5774,44.6181,231425.0
2018-03-20 13:50:00,54.8,54.83,54.77,54.78,219173.0,44.6181,44.6425,44.5937,44.6018,219173.0
2018-03-20 14:00:00,54.77,54.85,54.73,54.82,388328.0,44.5937,44.6588,44.5611,44.6344,388328.0
2018-03-20 14:10:00,54.82,54.84,54.77,54.83,452837.0,44.6344,44.6507,44.5937,44.6425,452837.0
2018-03-20 14:20:00,54.83,54.85,54.8,54.82,251237.0,44.6425,44.6588,44.6181,44.6344,251237.0
2018-03-20 14:30:00,54.82,54.82,54.75,54.77,354546.0,44.6344,44.6344,44.5774,44.5937,354546.0
2018-03-20 14:40:00,54.77,54.9,54.75,54.89,736821.0,44.5937,44.6995,44.5774,44.6914,736821.0
2018-03-20 14:50:00,54.89,54.93,54.86,54.88,695608.0,44.6914,44.724,44.667,44.6833,695608.0
2018-03-20 15:00:00,54.88,54.95,54.86,54.91,888692.0,44.6833,44.7402,44.667,44.7077,888692.0
2018-03-20 15:10:00,54.92,54.96,54.86,54.94,852537.0,44.7158,44.7484,44.667,44.7321,852537.0
2018-03-20 15:20:00,54.94,54.97,54.93,54.94,659057.0,44.7321,44.7565,44.724,44.7321,659057.0
2018-03-20 15:30:00,54.94,54.99,54.88,54.94,789202.0,44.7321,44.7728,44.6833,44.7321,789202.0
2018-03-20 15:40:00,54.93,54.97,54.88,54.91,532398.0,44.724,44.7565,44.6833,44.7077,532398.0
2018-03-20 15:50:00,54.91,55.01,54.89,54.91,1160521.0,44.7077,44.7891,44.6914,44.7077,1160521.0
2018-03-21 09:30:00,55.02,55.1,54.75,54.84,691526.0,44.7972,44.8624,44.5774,44.6507,691526.0
2018-03-21 09:40:00,54.85,54.86,54.73,54.74,468020.0,44.6588,44.667,44.5611,44.5693,468020.0
2018-03-21 09:50:00,54.74,54.74,54.64,54.67,561051.0,44.5693,44.5693,44.4878,44.5123,561051.0
2018-03-21 10:00:00,54.66,54.69,54.54,54.64,488415.0,44.5041,44.5286,44.4064,44.4878,488415.0
2018-03-21 10:10:00,54.64,54.68,54.62,54.65,258194.0,44.4878,44.5204,44.4716,44.496,258194.0
2018-03-21 10:20:00,54.64,54.65,54.57,54.64,238992.0,44.4878,44.496,44.4309,44.4878,238992.0
2018-03-21 10:30:00,54.65,54.68,54.59,54.66,352867.0,44.496,44.5204,44.4471,44.5041,352867.0
2018-03-21 10:40:00,54.67,54.7,54.62,54.66,416936.0,44.5123,44.5367,44.4716,44.5041,416936.0
2018-03-21 10:50:00,54.66,54.72,54.64,54.66,344632.0,44.5041,44.553,44.4878,44.5041,344632.0
2018-03-21 11:00:00,54.68,54.68,54.6,54.66,199712.0,44.5204,44.5204,44.4553,44.5041,199712.0
2018-03-21 11:10:00,54.66,54.69,54.63,54.64,303749.0,44.5041,44.5286,44.4797,44.4878,303749.0
2018-03-21 11:20:00,54.63,54.67,54.63,54.66,200922.0,44.4797,44.5123,44.4797,44.5041,200922.0
2018-03-21 11:30:00,54.66,54.77,54.64,54.76,338552.0,44.5041,44.5937,44.4878,44.5856,338552.0
2018-03-21 11:40:00,54.76,54.84,54.75,54.81,152129.0,44.5856,44.6507,44.5774,44.6263,152129.0
2018-03-21 11:50:00,54.82,55.02,54.81,54.96,161283.0,44.6344,44.7972,44.6263,44.7484,161283.0
2018-03-21 12:00:00,54.96,55.07,54.93,55.06,243490.0,44.7484,44.838,44.724,44.8298,243490.0
2018-03-21 12:10:00,55.06,55.11,55.03,55.07,208536.0,44.8298,44.8705,44.8054,44.838,208536.0
2018-03-21 12:20:00,55.07,55.16,55.01,55.04,255734.0,44.838,44.9112,44.7891,44.8135,255734.0
2018-03-21 12:30:00,55.04,55.05,54.97,55.02,130077.0,44.8135,44.8217,44.7565,44.7972,130077.0
2018-03-21 12:40:00,55.01,55.09,54.99,54.99,196080.0,44.7891,44.8542,44.7728,44.7728,196080.0
2018-03-21 12:50:00,55.0,55.08,54.99,55.05,147019.0,44.781,44.8461,44.7728,44.8217,147019.0
2018-03-21 13:00:00,55.05,55.07,55.01,55.02,121441.0,44.8217,44.838,44.7891,44.7972,121441.0
2018-03-21 13:10:00,55.01,55.03,54.94,54.96,145418.0,44.7891,44.8054,44.7321,44.7484,145418.0
2018-03-21 13:20:00,54.97,55.03,54.96,55.0,103547.0,44.7565,44.8054,44.7484,44.781,103547.0
2018-03-21 13:30:00,55.0,55.08,54.99,55.01,116731.0,44.781,44.8461,44.7728,44.7891,116731.0
2018-03-21 13:40:00,55.01,55.02,54.92,55.02,215231.0,44.7891,44.7972,44.7158,44.7972,215231.0
2018-03-21 13:50:00,55.01,55.16,54.99,55.1,241640.0,44.7891,44.9112,44.7728,44.8624,241640.0
2018-03-21 14:00:00,55.11,55.38,54.86,55.33,737422.0,44.8705,45.0904,44.667,45.0496,737422.0
2018-03-21 14:10:00,55.34,55.53,55.24,55.47,662424.0,45.0578,45.2125,44.9764,45.1636,662424.0
2018-03-21 14:20:00,55.47,55.5,55.31,55.46,536464.0,45.1636,45.1881,45.0334,45.1555,536464.0
2018-03-21 14:30:00,55.46,55.58,55.37,55.41,619767.0,45.1555,45.2532,45.0822,45.1148,619767.0
2018-03-21 14:40:00,55.41,55.43,55.19,55.24,602932.0,45.1148,45.1311,44.9357,44.9764,602932.0
2018-03-21 14:50:00,55.23,55.25,55.05,55.15,555953.0,44.9682,44.9845,44.8217,44.9031,555953.0
2018-03-21 15:00:00,55.15,55.31,55.1,55.21,547897.0,44.9031,45.0334,44.8624,44.9519,547897.0
2018-03-21 15:10:00,55.22,55.36,55.13,55.28,556623.0,44.9601,45.0741,44.8868,45.0089,556623.0
2018-03-21 15:20:00,55.28,55.36,55.18,55.2,221878.0,45.0089,45.0741,44.9275,44.9438,221878.0
2018-03-21 15:30:00,55.2,55.21,55.11,55.13,353963.0,44.9438,44.9519,44.8705,44.8868,353963.0
2018-03-21 15:40:00,55.12,55.2,54.9,55.14,771357.0,44.8787,44.9438,44.6995,44.8949,771357.0
2018-03-21 15:50:00,55.13,55.13,54.79,54.79,1088946.0,44.8868,44.8868,44.61,44.61,1088946.0
2018-03-22 09:30:00,54.21,54.28,53.9,54.16,803043.0,44.1377,44.1947,43.8853,44.097,803043.0
2018-03-22 09:40:00,54.17,54.21,54.03,54.12,665171.0,44.1052,44.1377,43.9912,44.0645,665171.0
2018-03-22 09:50:00,54.12,54.15,53.95,53.97,367735.0,44.0645,44.0889,43.926,43.9423,367735.0
2018-03-22 10:00:00,53.96,54.05,53.9,53.97,489206.0,43.9342,44.0075,43.8853,43.9423,489206.0
2018-03-22 10:10:00,53.98,54.19,53.95,54.12,626061.0,43.9505,44.1215,43.926,44.0645,626061.0
2018-03-22 10:20:00,54.12,54.13,53.93,53.93,335101.0,44.0645,44.0726,43.9098,43.9098,335101.0
2018-03-22 10:30:00,53.92,53.92,53.84,53.91,296856.0,43.9016,43.9016,43.8365,43.8935,296856.0
2018-03-22 10:40:00,53.91,53.92,53.57,53.6,572622.0,43.8935,43.9016,43.6167,43.6411,572622.0
2018-03-22 10:50:00,53.61,53.61,53.38,53.54,688948.0,43.6492,43.6492,43.462,43.5922,688948.0
2018-03-22 11:00:00,53.54,53.67,53.52,53.55,595809.0,43.5922,43.6981,43.5759,43.6004,595809.0
2018-03-22 11:10:00,53.55,53.59,53.42,53.48,502865.0,43.6004,43.6329,43.4945,43.5434,502865.0
2018-03-22 11:20:00,53.48,53.48,53.4,53.41,496123.0,43.5434,43.5434,43.4782,43.4864,496123.0
2018-03-22 11:30:00,53.41,53.49,53.26,53.27,676803.0,43.4864,43.5515,43.3643,43.3724,676803.0
2018-03-22 11:40:00,53.26,53.32,53.16,53.31,471979.0,43.3643,43.4131,43.2828,43.405,471979.0
2018-03-22 11:50:00,53.31,53.5,53.26,53.28,509888.0,43.405,43.5597,43.3643,43.3805,509888.0
2018-03-22 12:00:00,53.28,53.4,53.19,53.38,327438.0,43.3805,43.4782,43.3073,43.462,327438.0
2018-03-22 12:10:00,53.38,53.59,53.25,53.51,909525.0,43.462,43.6329,43.3561,43.5678,909525.0
2018-03-22 12:20:00,53.52,53.89,53.5,53.84,795599.0,43.5759,43.8772,43.5597,43.8365,795599.0
2018-03-22 12:30:00,53.83,53.96,53.73,53.84,465040.0,43.8283,43.9342,43.7469,43.8365,465040.0
2018-03-22 12:40:00,53.85,53.88,53.69,53.86,393614.0,43.8446,43.8691,43.7144,43.8528,393614.0
2018-03-22 12:50:00,53.86,53.94,53.69,53.72,338464.0,43.8528,43.9179,43.7144,43.7388,338464.0
2018-03-22 13:00:00,53.71,53.71,53.51,53.57,380484.0,43.7306,43.7306,43.5678,43.6167,380484.0
2018-03-22 13:10:00,53.57,53.63,53.48,53.54,283650.0,43.6167,43.6655,43.5434,43.5922,283650.0
2018-03-22 13:20:00,53.53,53.83,53.49,53.8,306454.0,43.5841,43.8283,43.5515,43.8039,306454.0
2018-03-22 13:30:00,53.81,53.94,53.72,53.86,300123.0,43.8121,43.9179,43.7388,43.8528,300123.0
2018-03-22 13:40:00,53.86,53.94,53.81,53.83,299960.0,43.8528,43.9179,43.8121,43.8283,299960.0
2018-03-22 13:50:00,53.83,53.84,53.69,53.73,612250.0,43.8283,43.8365,43.7144,43.7469,612250.0
2018-03-22 14:00:00,53.73,53.77,53.56,53.57,766689.0,43.7469,43.7795,43.6085,43.6167,766689.0
2018-03-22 14:10:00,53.58,53.61,53.53,53.55,395106.0,43.6248,43.6492,43.5841,43.6004,395106.0
2018-03-22 14:20:00,53.55,53.56,53.3,53.3,371324.0,43.6004,43.6085,43.3968,43.3968,371324.0
2018-03-22 14:30:00,53.3,53.3,53.07,53.1,1034093.0,43.3968,43.3968,43.2096,43.234,1034093.0
2018-03-22 14:40:00,53.1,53.18,53.05,53.14,789782.0,43.234,43.2991,43.1933,43.2665,789782.0
2018-03-22 14:50:00,53.14,53.17,52.9,52.92,1014909.0,43.2665,43.291,43.0711,43.0874,1014909.0
2018-03-22 15:00:00,52.91,53.13,52.81,52.9,799528.0,43.0793,43.2584,42.9979,43.0711,799528.0
2018-03-22 15:10:00,52.89,52.94,52.57,52.66,1181125.0,43.063,43.1037,42.8025,42.8757,1181125.0
2018-03-22 15:20:00,52.65,52.86,52.65,52.81,936463.0,42.8676,43.0386,42.8676,42.9979,936463.0
2018-03-22 15:30:00,52.8,52.84,52.52,52.52,2173186.0,42.9897,43.0223,42.7617,42.7617,2173186.0
2018-03-22 15:40:00,52.52,52.52,52.17,52.4,2050718.0,42.7617,42.7617,42.4768,42.664,2050718.0
2018-03-22 15:50:00,52.4,52.65,52.38,52.53,2767813.0,42.664,42.8676,42.6478,42.7699,2767813.0
2018-03-23 09:30:00,52.72,52.94,52.53,52.77,1054456.0,42.9246,43.1037,42.7699,42.9653,1054456.0
2018-03-23 09:40:00,52.77,52.77,52.36,52.41,459262.0,42.9653,42.9653,42.6315,42.6722,459262.0
2018-03-23 09:50:00,52.41,52.6,52.33,52.52,384598.0,42.6722,42.8269,42.607,42.7617,384598.0
2018-03-23 10:00:00,52.52,52.77,52.51,52.62,609528.0,42.7617,42.9653,42.7536,42.8432,609528.0
2018-03-23 10:10:00,52.62,52.73,52.51,52.52,477163.0,42.8432,42.9327,42.7536,42.7617,477163.0
2018-03-23 10:20:00,52.51,52.57,52.42,52.44,393671.0,42.7536,42.8025,42.6803,42.6966,393671.0
2018-03-23 10:30:00,52.45,52.51,52.29,52.31,460615.0,42.7048,42.7536,42.5745,42.5908,460615.0
2018-03-23 10:40:00,52.3,52.51,52.29,52.34,498068.0,42.5826,42.7536,42.5745,42.6152,498068.0
2018-03-23 10:50:00,52.33,52.45,52.29,52.45,431576.0,42.607,42.7048,42.5745,42.7048,431576.0
2018-03-23 11:00:00,52.44,52.5,52.29,52.29,371080.0,42.6966,42.7455,42.5745,42.5745,371080.0
2018-03-23 11:10:00,52.29,52.38,52.26,52.38,350347.0,42.5745,42.6478,42.5501,42.6478,350347.0
2018-03-23 11:20:00,52.37,52.37,52.05,52.08,477686.0,42.6396,42.6396,42.3791,42.4035,477686.0
2018-03-23 11:30:00,52.09,52.12,51.94,51.96,679364.0,42.4116,42.4361,42.2895,42.3058,679364.0
2018-03-23 11:40:00,51.96,51.96,51.62,51.64,805525.0,42.3058,42.3058,42.029,42.0452,805525.0
2018-03-23 11:50:00,51.64,51.74,51.51,51.61,796960.0,42.0452,42.1267,41.9394,42.0208,796960.0
2018-03-23 12:00:00,51.62,51.99,51.61,51.98,638646.0,42.029,42.3302,42.0208,42.3221,638646.0
2018-03-23 12:10:00,51.98,52.06,51.8,51.8,500401.0,42.3221,42.3872,42.1755,42.1755,500401.0
2018-03-23 12:20:00,51.8,52.15,51.79,52.11,617489.0,42.1755,42.4605,42.1674,42.4279,617489.0
2018-03-23 12:30:00,52.11,52.15,52.01,52.04,351650.0,42.4279,42.4605,42.3465,42.3709,351650.0
2018-03-23 12:40:00,52.04,52.14,51.95,52.06,332876.0,42.3709,42.4523,42.2977,42.3872,332876.0
2018-03-23 12:50:00,52.07,52.15,51.96,51.96,318895.0,42.3954,42.4605,42.3058,42.3058,318895.0
2018-03-23 13:00:00,51.96,52.19,51.87,52.19,350863.0,42.3058,42.4931,42.2325,42.4931,350863.0
2018-03-23 13:10:00,52.19,52.27,52.14,52.27,337717.0,42.4931,42.5582,42.4523,42.5582,337717.0
2018-03-23 13:20:00,52.25,52.46,52.23,52.45,464182.0,42.5419,42.7129,42.5256,42.7048,464182.0
2018-03-23 13:30:00,52.45,52.5,52.3,52.33,373869.0,42.7048,42.7455,42.5826,42.607,373869.0
2018-03-23 13:40:00,52.32,52.51,52.32,52.48,430575.0,42.5989,42.7536,42.5989,42.7292,430575.0
2018-03-23 13:50:00,52.48,52.64,52.47,52.6,321758.0,42.7292,42.8594,42.721,42.8269,321758.0
2018-03-23 14:00:00,52.6,52.67,52.39,52.42,342208.0,42.8269,42.8839,42.6559,42.6803,342208.0
2018-03-23 14:10:00,52.41,52.42,52.19,52.25,359199.0,42.6722,42.6803,42.4931,42.5419,359199.0
2018-03-23 14:20:00,52.25,52.26,52.04,52.15,499556.0,42.5419,42.5501,42.3709,42.4605,499556.0
2018-03-23 14:30:00,52.14,52.15,52.01,52.03,357280.0,42.4523,42.4605,42.3465,42.3628,357280.0
2018-03-23 14:40:00,52.02,52.08,51.8,51.84,502280.0,42.3546,42.4035,42.1755,42.2081,502280.0
2018-03-23 14:50:00,51.83,51.83,51.4,51.48,1051365.0,42.1999,42.1999,41.8498,41.915,1051365.0
2018-03-23 15:00:00,51.48,51.53,51.25,51.29,780619.0,41.915,41.9557,41.7277,41.7603,780619.0
2018-03-23 15:10:00,51.28,51.53,51.22,51.43,928175.0,41.7521,41.9557,41.7033,41.8743,928175.0
2018-03-23 15:20:00,51.44,51.52,51.3,51.46,939671.0,41.8824,41.9475,41.7684,41.8987,939671.0
2018-03-23 15:30:00,51.45,51.45,51.23,51.37,1220097.0,41.8906,41.8906,41.7114,41.8254,1220097.0
2018-03-23 15:40:00,51.36,51.42,51.16,51.21,1587297.0,41.8173,41.8661,41.6544,41.6951,1587297.0
2018-03-23 15:50:00,51.21,51.21,50.94,50.98,3511901.0,41.6951,41.6951,41.4753,41.5079,3511901.0
2018-03-26 09:30:00,51.95,52.46,51.89,52.43,1272902.0,42.2977,42.7129,42.2488,42.6885,1272902.0
2018-03-26 09:40:00,52.43,52.55,52.34,52.39,878563.0,42.6885,42.7862,42.6152,42.6559,878563.0
2018-03-26 09:50:00,52.38,52.4,52.07,52.08,541155.0,42.6478,42.664,42.3954,42.4035,541155.0
2018-03-26 10:00:00,52.07,52.18,52.04,52.09,520880.0,42.3954,42.4849,42.3709,42.4116,520880.0
2018-03-26 10:10:00,52.09,52.09,51.89,51.91,524376.0,42.4116,42.4116,42.2488,42.2651,524376.0
2018-03-26 10:20:00,51.92,52.03,51.75,51.75,767429.0,42.2732,42.3628,42.1348,42.1348,767429.0
2018-03-26 10:30:00,51.75,51.84,51.57,51.79,551483.0,42.1348,42.2081,41.9883,42.1674,551483.0
2018-03-26 10:40:00,51.79,51.79,51.52,51.76,492675.0,42.1674,42.1674,41.9475,42.143,492675.0
2018-03-26 10:50:00,51.76,51.94,51.75,51.84,687970.0,42.143,42.2895,42.1348,42.2081,687970.0
2018-03-26 11:00:00,51.84,52.09,51.76,51.78,720084.0,42.2081,42.4116,42.143,42.1592,720084.0
2018-03-26 11:10:00,51.77,51.86,51.58,51.59,516553.0,42.1511,42.2244,41.9964,42.0045,516553.0
2018-03-26 11:20:00,51.58,51.72,51.52,51.6,537032.0,41.9964,42.1104,41.9475,42.0127,537032.0
2018-03-26 11:30:00,51.6,51.76,51.53,51.71,511593.0,42.0127,42.143,41.9557,42.1022,511593.0
2018-03-26 11:40:00,51.71,51.85,51.62,51.65,549740.0,42.1022,42.2162,42.029,42.0534,549740.0
2018-03-26 11:50:00,51.65,51.79,51.62,51.74,430001.0,42.0534,42.1674,42.029,42.1267,430001.0
2018-03-26 12:00:00,51.75,51.9,51.66,51.86,315250.0,42.1348,42.2569,42.0615,42.2244,315250.0
2018-03-26 12:10:00,51.86,52.02,51.82,51.98,601314.0,42.2244,42.3546,42.1918,42.3221,601314.0
2018-03-26 12:20:00,51.98,52.07,51.94,52.0,476235.0,42.3221,42.3954,42.2895,42.3384,476235.0
2018-03-26 12:30:00,52.0,52.17,51.99,52.07,596219.0,42.3384,42.4768,42.3302,42.3954,596219.0
2018-03-26 12:40:00,52.07,52.15,52.03,52.03,542441.0,42.3954,42.4605,42.3628,42.3628,542441.0
2018-03-26 12:50:00,52.04,52.06,51.92,52.02,473491.0,42.3709,42.3872,42.2732,42.3546,473491.0
2018-03-26 13:00:00,52.02,52.27,52.0,52.23,584700.0,42.3546,42.5582,42.3384,42.5256,584700.0
2018-03-26 13:10:00,52.22,52.3,52.16,52.25,455267.0,42.5175,42.5826,42.4686,42.5419,455267.0
2018-03-26 13:20:00,52.25,52.29,51.99,52.03,297916.0,42.5419,42.5745,42.3302,42.3628,297916.0
2018-03-26 13:30:00,52.03,52.04,51.87,51.98,288388.0,42.3628,42.3709,42.2325,42.3221,288388.0
2018-03-26 13:40:00,51.98,52.04,51.9,51.93,260293.0,42.3221,42.3709,42.2569,42.2814,260293.0
2018-03-26 13:50:00,51.93,51.94,51.78,51.89,315986.0,42.2814,42.2895,42.1592,42.2488,315986.0
2018-03-26 14:00:00,51.9,52.01,51.87,51.96,522193.0,42.2569,42.3465,42.2325,42.3058,522193.0
2018-03-26 14:10:00,51.97,52.17,51.96,52.17,552434.0,42.3139,42.4768,42.3058,42.4768,552434.0
2018-03-26 14:20:00,52.18,52.21,52.08,52.17,617222.0,42.4849,42.5093,42.4035,42.4768,617222.0
2018-03-26 14:30:00,52.18,52.24,52.11,52.12,415481.0,42.4849,42.5338,42.4279,42.4361,415481.0
2018-03-26 14:40:00,52.12,52.14,51.96,51.98,387371.0,42.4361,42.4523,42.3058,42.3221,387371.0
2018-03-26 14:50:00,51.99,52.17,51.99,52.09,427910.0,42.3302,42.4768,42.3302,42.4116,427910.0
2018-03-26 15:00:00,52.08,52.28,52.06,52.27,377283.0,42.4035,42.5663,42.3872,42.5582,377283.0
2018-03-26 15:10:00,52.28,52.39,52.23,52.38,576680.0,42.5663,42.6559,42.5256,42.6478,576680.0
2018-03-26 15:20:00,52.38,52.44,52.3,52.32,348343.0,42.6478,42.6966,42.5826,42.5989,348343.0
2018-03-26 15:30:00,52.33,52.4,52.21,52.31,613743.0,42.607,42.664,42.5093,42.5908,613743.0
2018-03-26 15:40:00,52.32,52.46,52.27,52.43,816453.0,42.5989,42.7129,42.5582,42.6885,816453.0
2018-03-26 15:50:00,52.44,52.45,52.28,52.3,1509214.0,42.6966,42.7048,42.5663,42.5826,1509214.0
2018-03-27 09:30:00,52.4,52.8,52.15,52.58,1164565.0,42.664,42.9897,42.4605,42.8106,1164565.0
2018-03-27 09:40:00,52.57,52.65,52.4,52.41,690739.0,42.8025,42.8676,42.664,42.6722,690739.0
2018-03-27 09:50:00,52.41,52.51,52.29,52.48,396591.0,42.6722,42.7536,42.5745,42.7292,396591.0
2018-03-27 10:00:00,52.48,52.55,52.22,52.33,606575.0,42.7292,42.7862,42.5175,42.607,606575.0
2018-03-27 10:10:00,52.33,52.33,51.99,52.02,526836.0,42.607,42.607,42.3302,42.3546,526836.0
2018-03-27 10:20:00,52.02,52.23,52.01,52.18,310359.0,42.3546,42.5256,42.3465,42.4849,310359.0
2018-03-27 10:30:00,52.18,52.23,52.05,52.23,298680.0,42.4849,42.5256,42.3791,42.5256,298680.0
2018-03-27 10:40:00,52.23,52.37,52.21,52.26,347694.0,42.5256,42.6396,42.5093,42.5501,347694.0
2018-03-27 10:50:00,52.27,52.42,52.25,52.29,292095.0,42.5582,42.6803,42.5419,42.5745,292095.0
2018-03-27 11:00:00,52.29,52.29,52.08,52.21,321206.0,42.5745,42.5745,42.4035,42.5093,321206.0
2018-03-27 11:10:00,52.2,52.33,52.11,52.31,175402.0,42.5012,42.607,42.4279,42.5908,175402.0
2018-03-27 11:20:00,52.3,52.41,52.26,52.4,346271.0,42.5826,42.6722,42.5501,42.664,346271.0
2018-03-27 11:30:00,52.4,52.46,52.32,52.44,290627.0,42.664,42.7129,42.5989,42.6966,290627.0
2018-03-27 11:40:00,52.44,52.59,52.43,52.55,298320.0,42.6966,42.8187,42.6885,42.7862,298320.0
2018-03-27 11:50:00,52.55,52.57,52.4,52.49,194172.0,42.7862,42.8025,42.664,42.7373,194172.0
2018-03-27 12:00:00,52.49,52.51,52.4,52.41,262076.0,42.7373,42.7536,42.664,42.6722,262076.0
2018-03-27 12:10:00,52.41,52.53,52.41,52.5,269879.0,42.6722,42.7699,42.6722,42.7455,269879.0
2018-03-27 12:20:00,52.51,52.53,52.34,52.37,159424.0,42.7536,42.7699,42.6152,42.6396,159424.0
2018-03-27 12:30:00,52.36,52.37,52.22,52.31,227707.0,42.6315,42.6396,42.5175,42.5908,227707.0
2018-03-27 12:40:00,52.31,52.47,52.31,52.38,233224.0,42.5908,42.721,42.5908,42.6478,233224.0
2018-03-27 12:50:00,52.39,52.42,52.3,52.39,237811.0,42.6559,42.6803,42.5826,42.6559,237811.0
2018-03-27 13:00:00,52.39,52.48,52.38,52.44,225988.0,42.6559,42.7292,42.6478,42.6966,225988.0
2018-03-27 13:10:00,52.44,52.49,52.35,52.36,200313.0,42.6966,42.7373,42.6233,42.6315,200313.0
2018-03-27 13:20:00,52.36,52.39,52.26,52.29,153700.0,42.6315,42.6559,42.5501,42.5745,153700.0
2018-03-27 13:30:00,52.28,52.34,52.09,52.14,192444.0,42.5663,42.6152,42.4116,42.4523,192444.0
2018-03-27 13:40:00,52.13,52.15,51.98,52.0,293319.0,42.4442,42.4605,42.3221,42.3384,293319.0
2018-03-27 13:50:00,51.99,52.06,51.88,52.05,239285.0,42.3302,42.3872,42.2407,42.3791,239285.0
2018-03-27 14:00:00,52.05,52.06,51.88,52.03,224281.0,42.3791,42.3872,42.2407,42.3628,224281.0
2018-03-27 14:10:00,52.02,52.18,52.01,52.09,436519.0,42.3546,42.4849,42.3465,42.4116,436519.0
2018-03-27 14:20:00,52.09,52.1,51.83,51.86,500393.0,42.4116,42.4198,42.1999,42.2244,500393.0
2018-03-27 14:30:00,51.86,51.94,51.84,51.93,594328.0,42.2244,42.2895,42.2081,42.2814,594328.0
2018-03-27 14:40:00,51.93,52.01,51.74,51.77,337401.0,42.2814,42.3465,42.1267,42.1511,337401.0
2018-03-27 14:50:00,51.77,51.79,51.57,51.58,374047.0,42.1511,42.1674,41.9883,41.9964,374047.0
2018-03-27 15:00:00,51.59,51.61,51.16,51.33,817415.0,42.0045,42.0208,41.6544,41.7928,817415.0
2018-03-27 15:10:00,51.34,51.55,51.29,51.37,674369.0,41.801,41.972,41.7603,41.8254,674369.0
2018-03-27 15:20:00,51.37,51.38,51.0,51.07,1018999.0,41.8254,41.8336,41.5242,41.5812,1018999.0
2018-03-27 15:30:00,51.07,51.13,50.69,51.07,942776.0,41.5812,41.63,41.2718,41.5812,942776.0
2018-03-27 15:40:00,51.05,51.1,50.74,50.87,1389491.0,41.5649,41.6056,41.3125,41.4183,1389491.0
2018-03-27 15:50:00,50.87,51.19,50.85,51.11,2185676.0,41.4183,41.6789,41.402,41.6137,2185676.0
2018-03-28 09:30:00,51.16,51.38,50.94,51.01,807351.0,41.6544,41.8336,41.4753,41.5323,807351.0
2018-03-28 09:40:00,51.01,51.47,50.99,51.46,544109.0,41.5323,41.9068,41.516,41.8987,544109.0
2018-03-28 09:50:00,51.46,51.59,51.29,51.44,561884.0,41.8987,42.0045,41.7603,41.8824,561884.0
2018-03-28 10:00:00,51.43,51.72,51.31,51.61,657703.0,41.8743,42.1104,41.7766,42.0208,657703.0
2018-03-28 10:10:00,51.6,51.6,51.29,51.33,341639.0,42.0127,42.0127,41.7603,41.7928,341639.0
2018-03-28 10:20:00,51.32,51.52,51.31,51.52,542351.0,41.7847,41.9475,41.7766,41.9475,542351.0
2018-03-28 10:30:00,51.52,51.73,51.39,51.49,487054.0,41.9475,42.1185,41.8417,41.9231,487054.0
2018-03-28 10:40:00,51.47,51.49,51.02,51.07,730820.0,41.9068,41.9231,41.5404,41.5812,730820.0
2018-03-28 10:50:00,51.07,51.15,50.96,51.04,951501.0,41.5812,41.6463,41.4916,41.5567,951501.0
2018-03-28 11:00:00,51.04,51.46,51.03,51.41,647985.0,41.5567,41.8987,41.5486,41.858,647985.0
2018-03-28 11:10:00,51.41,51.48,51.19,51.43,406192.0,41.858,41.915,41.6789,41.8743,406192.0
2018-03-28 11:20:00,51.43,51.54,51.31,51.43,578586.0,41.8743,41.9638,41.7766,41.8743,578586.0
2018-03-28 11:30:00,51.44,51.7,51.33,51.62,532602.0,41.8824,42.0941,41.7928,42.029,532602.0
2018-03-28 11:40:00,51.61,51.88,51.56,51.65,809175.0,42.0208,42.2407,41.9801,42.0534,809175.0
2018-03-28 11:50:00,51.64,51.8,51.53,51.59,444120.0,42.0452,42.1755,41.9557,42.0045,444120.0
2018-03-28 12:00:00,51.6,51.71,51.47,51.58,372998.0,42.0127,42.1022,41.9068,41.9964,372998.0
2018-03-28 12:10:00,51.59,51.89,51.58,51.89,524613.0,42.0045,42.2488,41.9964,42.2488,524613.0
2018-03-28 12:20:00,51.88,51.93,51.6,51.61,333911.0,42.2407,42.2814,42.0127,42.0208,333911.0
2018-03-28 12:30:00,51.62,51.69,51.49,51.53,394790.0,42.029,42.086,41.9231,41.9557,394790.0
2018-03-28 12:40:00,51.54,51.59,51.37,51.42,577929.0,41.9638,42.0045,41.8254,41.8661,577929.0
2018-03-28 12:50:00,51.42,51.45,51.2,51.2,293011.0,41.8661,41.8906,41.687,41.687,293011.0
2018-03-28 13:00:00,51.2,51.48,51.1,51.48,335534.0,41.687,41.915,41.6056,41.915,335534.0
2018-03-28 13:10:00,51.48,51.55,51.37,51.44,343296.0,41.915,41.972,41.8254,41.8824,343296.0
2018-03-28 13:20:00,51.44,51.74,51.43,51.69,377779.0,41.8824,42.1267,41.8743,42.086,377779.0
2018-03-28 13:30:00,51.69,51.71,51.52,51.69,385400.0,42.086,42.1022,41.9475,42.086,385400.0
2018-03-28 13:40:00,51.68,51.89,51.59,51.82,452816.0,42.0778,42.2488,42.0045,42.1918,452816.0
2018-03-28 13:50:00,51.8,51.83,51.68,51.77,367575.0,42.1755,42.1999,42.0778,42.1511,367575.0
2018-03-28 14:00:00,51.77,51.85,51.59,51.69,461515.0,42.1511,42.2162,42.0045,42.086,461515.0
2018-03-28 14:10:00,51.68,51.8,51.53,51.75,282232.0,42.0778,42.1755,41.9557,42.1348,282232.0
2018-03-28 14:20:00,51.76,51.89,51.62,51.65,314263.0,42.143,42.2488,42.029,42.0534,314263.0
2018-03-28 14:30:00,51.65,51.82,51.6,51.79,276003.0,42.0534,42.1918,42.0127,42.1674,276003.0
2018-03-28 14:40:00,51.79,51.88,51.61,51.68,270576.0,42.1674,42.2407,42.0208,42.0778,270576.0
2018-03-28 14:50:00,51.68,51.71,51.51,51.56,307185.0,42.0778,42.1022,41.9394,41.9801,307185.0
2018-03-28 15:00:00,51.56,51.6,51.27,51.28,357282.0,41.9801,42.0127,41.744,41.7521,357282.0
2018-03-28 15:10:00,51.27,51.57,51.27,51.53,431984.0,41.744,41.9883,41.744,41.9557,431984.0
2018-03-28 15:20:00,51.52,51.61,51.36,51.61,512709.0,41.9475,42.0208,41.8173,42.0208,512709.0
2018-03-28 15:30:00,51.61,51.78,51.46,51.76,638874.0,42.0208,42.1592,41.8987,42.143,638874.0
2018-03-28 15:40:00,51.75,51.77,51.51,51.62,663376.0,42.1348,42.1511,41.9394,42.029,663376.0
2018-03-28 15:50:00,51.63,51.66,51.46,51.48,1140988.0,42.0371,42.0615,41.8987,41.915,1140988.0
2018-03-29 09:30:00,52.06,52.35,51.87,51.97,960359.0,42.3872,42.6233,42.2325,42.3139,960359.0
2018-03-29 09:40:00,51.98,52.04,51.86,51.91,358972.0,42.3221,42.3709,42.2244,42.2651,358972.0
2018-03-29 09:50:00,51.91,52.04,51.87,51.94,282591.0,42.2651,42.3709,42.2325,42.2895,282591.0
2018-03-29 10:00:00,51.94,51.96,51.72,51.73,413405.0,42.2895,42.3058,42.1104,42.1185,413405.0
2018-03-29 10:10:00,51.72,52.02,51.72,52.01,337151.0,42.1104,42.3546,42.1104,42.3465,337151.0
2018-03-29 10:20:00,52.01,52.08,51.97,51.98,337208.0,42.3465,42.4035,42.3139,42.3221,337208.0
2018-03-29 10:30:00,51.99,52.08,51.95,52.01,409297.0,42.3302,42.4035,42.2977,42.3465,409297.0
2018-03-29 10:40:00,52.01,52.31,51.97,52.2,457863.0,42.3465,42.5908,42.3139,42.5012,457863.0
2018-03-29 10:50:00,52.21,52.34,52.19,52.34,315528.0,42.5093,42.6152,42.4931,42.6152,315528.0
2018-03-29 11:00:00,52.33,52.52,52.32,52.5,392042.0,42.607,42.7617,42.5989,42.7455,392042.0
2018-03-29 11:10:00,52.5,52.51,52.34,52.36,322750.0,42.7455,42.7536,42.6152,42.6315,322750.0
2018-03-29 11:20:00,52.35,52.36,52.25,52.29,350204.0,42.6233,42.6315,42.5419,42.5745,350204.0
2018-03-29 11:30:00,52.29,52.32,52.22,52.28,383328.0,42.5745,42.5989,42.5175,42.5663,383328.0
2018-03-29 11:40:00,52.29,52.39,52.2,52.39,316145.0,42.5745,42.6559,42.5012,42.6559,316145.0
2018-03-29 11:50:00,52.39,52.44,52.24,52.3,248469.0,42.6559,42.6966,42.5338,42.5826,248469.0
2018-03-29 12:00:00,52.3,52.33,52.12,52.18,263328.0,42.5826,42.607,42.4361,42.4849,263328.0
2018-03-29 12:10:00,52.17,52.28,52.13,52.26,250386.0,42.4768,42.5663,42.4442,42.5501,250386.0
2018-03-29 12:20:00,52.27,52.33,52.19,52.31,173873.0,42.5582,42.607,42.4931,42.5908,173873.0
2018-03-29 12:30:00,52.32,52.33,52.21,52.26,106304.0,42.5989,42.607,42.5093,42.5501,106304.0
2018-03-29 12:40:00,52.26,52.26,52.19,52.2,107850.0,42.5501,42.5501,42.4931,42.5012,107850.0
2018-03-29 12:50:00,52.2,52.34,52.19,52.28,134997.0,42.5012,42.6152,42.4931,42.5663,134997.0
2018-03-29 13:00:00,52.29,52.35,52.16,52.18,168439.0,42.5745,42.6233,42.4686,42.4849,168439.0
2018-03-29 13:10:00,52.18,52.26,52.15,52.25,161196.0,42.4849,42.5501,42.4605,42.5419,161196.0
2018-03-29 13:20:00,52.25,52.26,52.18,52.26,147802.0,42.5419,42.5501,42.4849,42.5501,147802.0
2018-03-29 13:30:00,52.27,52.3,52.23,52.26,129475.0,42.5582,42.5826,42.5256,42.5501,129475.0
2018-03-29 13:40:00,52.25,52.44,52.23,52.44,153105.0,42.5419,42.6966,42.5256,42.6966,153105.0
2018-03-29 13:50:00,52.44,52.49,52.36,52.37,183760.0,42.6966,42.7373,42.6315,42.6396,183760.0
2018-03-29 14:00:00,52.37,52.37,52.26,52.33,185382.0,42.6396,42.6396,42.5501,42.607,185382.0
2018-03-29 14:10:00,52.34,52.47,52.32,52.37,225933.0,42.6152,42.721,42.5989,42.6396,225933.0
2018-03-29 14:20:00,52.37,52.42,52.28,52.34,218697.0,42.6396,42.6803,42.5663,42.6152,218697.0
2018-03-29 14:30:00,52.34,52.45,52.32,52.39,217959.0,42.6152,42.7048,42.5989,42.6559,217959.0
2018-03-29 14:40:00,52.39,52.61,52.38,52.6,355723.0,42.6559,42.835,42.6478,42.8269,355723.0
2018-03-29 14:50:00,52.59,52.61,52.5,52.52,220857.0,42.8187,42.835,42.7455,42.7617,220857.0
2018-03-29 15:00:00,52.52,52.67,52.46,52.66,410889.0,42.7617,42.8839,42.7129,42.8757,410889.0
2018-03-29 15:10:00,52.65,52.76,52.57,52.58,320002.0,42.8676,42.9572,42.8025,42.8106,320002.0
2018-03-29 15:20:00,52.58,52.59,52.45,52.52,551876.0,42.8106,42.8187,42.7048,42.7617,551876.0
2018-03-29 15:30:00,52.51,52.52,52.35,52.51,553562.0,42.7536,42.7617,42.6233,42.7536,553562.0
2018-03-29 15:40:00,52.51,52.72,52.49,52.72,680889.0,42.7536,42.9246,42.7373,42.9246,680889.0
2018-03-29 15:50:00,52.72,52.74,52.4,52.41,1571965.0,42.9246,42.9409,42.664,42.6722,1571965.0
2018-04-02 09:30:00,52.37,52.4,52.1,52.3,418407.0,42.6396,42.664,42.4198,42.5826,418407.0
2018-04-02 09:40:00,52.3,52.3,51.97,51.98,358143.0,42.5826,42.5826,42.3139,42.3221,358143.0
2018-04-02 09:50:00,51.98,52.07,51.9,52.01,222301.0,42.3221,42.3954,42.2569,42.3465,222301.0
2018-04-02 10:00:00,52.0,52.07,51.86,51.87,388068.0,42.3384,42.3954,42.2244,42.2325,388068.0
2018-04-02 10:10:00,51.88,51.98,51.82,51.93,216408.0,42.2407,42.3221,42.1918,42.2814,216408.0
2018-04-02 10:20:00,51.93,52.01,51.81,51.85,272299.0,42.2814,42.3465,42.1837,42.2162,272299.0
2018-04-02 10:30:00,51.85,51.86,51.64,51.76,346377.0,42.2162,42.2244,42.0452,42.143,346377.0
2018-04-02 10:40:00,51.76,51.81,51.65,51.71,229490.0,42.143,42.1837,42.0534,42.1022,229490.0
2018-04-02 10:50:00,51.7,51.71,51.46,51.5,315866.0,42.0941,42.1022,41.8987,41.9313,315866.0
2018-04-02 11:00:00,51.49,51.5,51.32,51.37,653157.0,41.9231,41.9313,41.7847,41.8254,653157.0
2018-04-02 11:10:00,51.37,51.39,51.18,51.31,460129.0,41.8254,41.8417,41.6707,41.7766,460129.0
2018-04-02 11:20:00,51.3,51.38,51.2,51.28,475739.0,41.7684,41.8336,41.687,41.7521,475739.0
2018-04-02 11:30:00,51.28,51.3,50.82,50.91,677557.0,41.7521,41.7684,41.3776,41.4509,677557.0
2018-04-02 11:40:00,50.91,51.09,50.77,51.03,434028.0,41.4509,41.5974,41.3369,41.5486,434028.0
2018-04-02 11:50:00,51.04,51.08,50.91,50.99,389573.0,41.5567,41.5893,41.4509,41.516,389573.0
2018-04-02 12:00:00,50.99,51.01,50.8,50.91,576863.0,41.516,41.5323,41.3613,41.4509,576863.0
2018-04-02 12:10:00,50.89,50.97,50.76,50.93,404251.0,41.4346,41.4997,41.3288,41.4672,404251.0
2018-04-02 12:20:00,50.92,51.05,50.91,51.02,300302.0,41.459,41.5649,41.4509,41.5404,300302.0
2018-04-02 12:30:00,51.02,51.22,51.01,51.12,427344.0,41.5404,41.7033,41.5323,41.6219,427344.0
2018-04-02 12:40:00,51.13,51.25,51.06,51.16,229782.0,41.63,41.7277,41.573,41.6544,229782.0
2018-04-02 12:50:00,51.16,51.18,50.95,50.97,210305.0,41.6544,41.6707,41.4835,41.4997,210305.0
2018-04-02 13:00:00,50.96,51.05,50.88,50.9,469097.0,41.4916,41.5649,41.4265,41.4427,469097.0
2018-04-02 13:10:00,50.9,50.96,50.79,50.8,283646.0,41.4427,41.4916,41.3532,41.3613,283646.0
2018-04-02 13:20:00,50.8,50.84,50.62,50.65,338128.0,41.3613,41.3939,41.2148,41.2392,338128.0
2018-04-02 13:30:00,50.65,50.92,50.65,50.83,348121.0,41.2392,41.459,41.2392,41.3857,348121.0
2018-04-02 13:40:00,50.84,50.84,50.56,50.62,417948.0,41.3939,41.3939,41.1659,41.2148,417948.0
2018-04-02 13:50:00,50.63,50.71,50.5,50.51,488852.0,41.2229,41.288,41.1171,41.1252,488852.0
2018-04-02 14:00:00,50.51,50.6,50.41,50.57,617530.0,41.1252,41.1985,41.0438,41.1741,617530.0
2018-04-02 14:10:00,50.56,50.73,50.52,50.69,469378.0,41.1659,41.3043,41.1333,41.2718,469378.0
2018-04-02 14:20:00,50.69,50.84,50.68,50.73,503640.0,41.2718,41.3939,41.2636,41.3043,503640.0
2018-04-02 14:30:00,50.73,50.9,50.68,50.77,424600.0,41.3043,41.4427,41.2636,41.3369,424600.0
2018-04-02 14:40:00,50.76,50.8,50.61,50.8,574308.0,41.3288,41.3613,41.2066,41.3613,574308.0
2018-04-02 14:50:00,50.8,50.97,50.79,50.95,444139.0,41.3613,41.4997,41.3532,41.4835,444139.0
2018-04-02 15:00:00,50.94,51.0,50.81,50.88,480836.0,41.4753,41.5242,41.3695,41.4265,480836.0
2018-04-02 15:10:00,50.88,51.06,50.82,51.05,522407.0,41.4265,41.573,41.3776,41.5649,522407.0
2018-04-02 15:20:00,51.06,51.09,50.86,50.93,439427.0,41.573,41.5974,41.4102,41.4672,439427.0
2018-04-02 15:30:00,50.93,51.07,50.84,51.0,688445.0,41.4672,41.5812,41.3939,41.5242,688445.0
2018-04-02 15:40:00,51.0,51.34,50.92,51.2,953842.0,41.5242,41.801,41.459,41.687,953842.0
2018-04-02 15:50:00,51.21,51.44,51.21,51.33,1701698.0,41.6951,41.8824,41.6951,41.7928,1701698.0
2018-04-03 09:30:00,51.72,51.91,51.5,51.9,639382.0,42.1104,42.2651,41.9313,42.2569,639382.0
2018-04-03 09:40:00,51.9,51.94,51.55,51.55,407147.0,42.2569,42.2895,41.972,41.972,407147.0
2018-04-03 09:50:00,51.55,51.55,51.31,51.36,303338.0,41.972,41.972,41.7766,41.8173,303338.0
2018-04-03 10:00:00,51.37,51.37,51.14,51.24,414131.0,41.8254,41.8254,41.6381,41.7196,414131.0
2018-04-03 10:10:00,51.24,51.28,51.05,51.21,433301.0,41.7196,41.7521,41.5649,41.6951,433301.0
2018-04-03 10:20:00,51.21,51.47,51.19,51.47,179306.0,41.6951,41.9068,41.6789,41.9068,179306.0
2018-04-03 10:30:00,51.46,51.57,51.41,51.45,233288.0,41.8987,41.9883,41.858,41.8906,233288.0
2018-04-03 10:40:00,51.45,51.71,51.44,51.67,288252.0,41.8906,42.1022,41.8824,42.0697,288252.0
2018-04-03 10:50:00,51.67,51.8,51.6,51.77,246375.0,42.0697,42.1755,42.0127,42.1511,246375.0
2018-04-03 11:00:00,51.76,51.9,51.76,51.85,285949.0,42.143,42.2569,42.143,42.2162,285949.0
2018-04-03 11:10:00,51.85,51.85,51.65,51.73,312037.0,42.2162,42.2162,42.0534,42.1185,312037.0
2018-04-03 11:20:00,51.73,51.76,51.6,51.65,183870.0,42.1185,42.143,42.0127,42.0534,183870.0
2018-04-03 11:30:00,51.65,51.7,51.53,51.6,337527.0,42.0534,42.0941,41.9557,42.0127,337527.0
2018-04-03 11:40:00,51.6,51.77,51.58,51.67,325598.0,42.0127,42.1511,41.9964,42.0697,325598.0
2018-04-03 11:50:00,51.67,51.7,51.6,51.63,205213.0,42.0697,42.0941,42.0127,42.0371,205213.0
2018-04-03 12:00:00,51.63,51.79,51.63,51.75,282012.0,42.0371,42.1674,42.0371,42.1348,282012.0
2018-04-03 12:10:00,51.75,51.77,51.69,51.72,266923.0,42.1348,42.1511,42.086,42.1104,266923.0
2018-04-03 12:20:00,51.73,51.74,51.61,51.68,294419.0,42.1185,42.1267,42.0208,42.0778,294419.0
2018-04-03 12:30:00,51.67,51.76,51.65,51.71,211910.0,42.0697,42.143,42.0534,42.1022,211910.0
2018-04-03 12:40:00,51.71,51.82,51.62,51.64,195356.0,42.1022,42.1918,42.029,42.0452,195356.0
2018-04-03 12:50:00,51.63,51.7,51.6,51.69,218201.0,42.0371,42.0941,42.0127,42.086,218201.0
2018-04-03 13:00:00,51.69,51.7,51.56,51.63,261962.0,42.086,42.0941,41.9801,42.0371,261962.0
2018-04-03 13:10:00,51.63,51.67,51.59,51.64,212634.0,42.0371,42.0697,42.0045,42.0452,212634.0
2018-04-03 13:20:00,51.64,51.88,51.62,51.79,189627.0,42.0452,42.2407,42.029,42.1674,189627.0
2018-04-03 13:30:00,51.79,51.83,51.62,51.63,148645.0,42.1674,42.1999,42.029,42.0371,148645.0
2018-04-03 13:40:00,51.63,51.68,51.54,51.56,113485.0,42.0371,42.0778,41.9638,41.9801,113485.0
2018-04-03 13:50:00,51.56,51.67,51.55,51.65,245615.0,41.9801,42.0697,41.972,42.0534,245615.0
2018-04-03 14:00:00,51.65,51.67,51.46,51.53,258696.0,42.0534,42.0697,41.8987,41.9557,258696.0
2018-04-03 14:10:00,51.54,51.54,51.42,51.48,186123.0,41.9638,41.9638,41.8661,41.915,186123.0
2018-04-03 14:20:00,51.47,51.54,51.36,51.4,199302.0,41.9068,41.9638,41.8173,41.8498,199302.0
2018-04-03 14:30:00,51.4,51.4,51.25,51.37,439110.0,41.8498,41.8498,41.7277,41.8254,439110.0
2018-04-03 14:40:00,51.36,51.66,51.29,51.61,437354.0,41.8173,42.0615,41.7603,42.0208,437354.0
2018-04-03 14:50:00,51.61,51.75,51.56,51.69,294862.0,42.0208,42.1348,41.9801,42.086,294862.0
2018-04-03 15:00:00,51.68,52.18,51.64,52.14,473088.0,42.0778,42.4849,42.0452,42.4523,473088.0
2018-04-03 15:10:00,52.13,52.19,51.95,52.08,496696.0,42.4442,42.4931,42.2977,42.4035,496696.0
2018-04-03 15:20:00,52.08,52.18,51.98,52.16,596289.0,42.4035,42.4849,42.3221,42.4686,596289.0
2018-04-03 15:30:00,52.17,52.18,51.88,51.97,564244.0,42.4768,42.4849,42.2407,42.3139,564244.0
2018-04-03 15:40:00,51.98,52.06,51.84,51.86,785794.0,42.3221,42.3872,42.2081,42.2244,785794.0
2018-04-03 15:50:00,51.86,52.11,51.85,52.07,1461689.0,42.2244,42.4279,42.2162,42.3954,1461689.0
2018-04-04 09:30:00,51.13,51.45,51.01,51.29,541627.0,41.63,41.8906,41.5323,41.7603,541627.0
2018-04-04 09:40:00,51.3,51.44,51.21,51.39,293897.0,41.7684,41.8824,41.6951,41.8417,293897.0
2018-04-04 09:50:00,51.39,51.73,51.34,51.72,374262.0,41.8417,42.1185,41.801,42.1104,374262.0
2018-04-04 10:00:00,51.72,51.8,51.52,51.72,284504.0,42.1104,42.1755,41.9475,42.1104,284504.0
2018-04-04 10:10:00,51.72,51.84,51.61,51.7,211944.0,42.1104,42.2081,42.0208,42.0941,211944.0
2018-04-04 10:20:00,51.7,51.74,51.48,51.49,329397.0,42.0941,42.1267,41.915,41.9231,329397.0
2018-04-04 10:30:00,51.49,51.54,51.31,51.43,330963.0,41.9231,41.9638,41.7766,41.8743,330963.0
2018-04-04 10:40:00,51.44,51.72,51.42,51.71,318219.0,41.8824,42.1104,41.8661,42.1022,318219.0
2018-04-04 10:50:00,51.72,51.86,51.71,51.85,321558.0,42.1104,42.2244,42.1022,42.2162,321558.0
2018-04-04 11:00:00,51.86,51.87,51.66,51.69,304167.0,42.2244,42.2325,42.0615,42.086,304167.0
2018-04-04 11:10:00,51.69,51.97,51.68,51.9,257263.0,42.086,42.3139,42.0778,42.2569,257263.0
2018-04-04 11:20:00,51.91,52.09,51.9,51.96,230922.0,42.2651,42.4116,42.2569,42.3058,230922.0
2018-04-04 11:30:00,51.96,52.06,51.9,51.9,339468.0,42.3058,42.3872,42.2569,42.2569,339468.0
2018-04-04 11:40:00,51.9,52.03,51.78,52.0,255154.0,42.2569,42.3628,42.1592,42.3384,255154.0
2018-04-04 11:50:00,52.0,52.01,51.84,52.01,172004.0,42.3384,42.3465,42.2081,42.3465,172004.0
2018-04-04 12:00:00,52.01,52.11,51.94,52.1,279335.0,42.3465,42.4279,42.2895,42.4198,279335.0
2018-04-04 12:10:00,52.1,52.26,52.1,52.15,321206.0,42.4198,42.5501,42.4198,42.4605,321206.0
2018-04-04 12:20:00,52.16,52.29,52.11,52.25,332996.0,42.4686,42.5745,42.4279,42.5419,332996.0
2018-04-04 12:30:00,52.26,52.37,52.17,52.31,195090.0,42.5501,42.6396,42.4768,42.5908,195090.0
2018-04-04 12:40:00,52.32,52.43,52.24,52.34,228202.0,42.5989,42.6885,42.5338,42.6152,228202.0
2018-04-04 12:50:00,52.33,52.36,52.21,52.3,210341.0,42.607,42.6315,42.5093,42.5826,210341.0
2018-04-04 13:00:00,52.3,52.34,52.22,52.24,220866.0,42.5826,42.6152,42.5175,42.5338,220866.0
2018-04-04 13:10:00,52.24,52.29,52.17,52.21,350867.0,42.5338,42.5745,42.4768,42.5093,350867.0
2018-04-04 13:20:00,52.21,52.33,52.17,52.32,533326.0,42.5093,42.607,42.4768,42.5989,533326.0
2018-04-04 13:30:00,52.32,52.32,52.25,52.28,285622.0,42.5989,42.5989,42.5419,42.5663,285622.0
2018-04-04 13:40:00,52.28,52.34,52.18,52.2,154127.0,42.5663,42.6152,42.4849,42.5012,154127.0
2018-04-04 13:50:00,52.2,52.3,52.17,52.29,437053.0,42.5012,42.5826,42.4768,42.5745,437053.0
2018-04-04 14:00:00,52.29,52.36,52.24,52.35,238913.0,42.5745,42.6315,42.5338,42.6233,238913.0
2018-04-04 14:10:00,52.35,52.48,52.35,52.43,241720.0,42.6233,42.7292,42.6233,42.6885,241720.0
2018-04-04 14:20:00,52.42,52.56,52.42,52.55,237795.0,42.6803,42.7943,42.6803,42.7862,237795.0
2018-04-04 14:30:00,52.56,52.57,52.35,52.38,191648.0,42.7943,42.8025,42.6233,42.6478,191648.0
2018-04-04 14:40:00,52.37,52.64,52.34,52.58,253952.0,42.6396,42.8594,42.6152,42.8106,253952.0
2018-04-04 14:50:00,52.59,52.64,52.49,52.62,229853.0,42.8187,42.8594,42.7373,42.8432,229853.0
2018-04-04 15:00:00,52.61,52.72,52.58,52.71,235863.0,42.835,42.9246,42.8106,42.9164,235863.0
2018-04-04 15:10:00,52.71,52.71,52.56,52.59,267992.0,42.9164,42.9164,42.7943,42.8187,267992.0
2018-04-04 15:20:00,52.59,52.81,52.58,52.78,528486.0,42.8187,42.9979,42.8106,42.9734,528486.0
2018-04-04 15:30:00,52.78,52.89,52.76,52.88,545650.0,42.9734,43.063,42.9572,43.0549,545650.0
2018-04-04 15:40:00,52.88,52.97,52.79,52.95,889541.0,43.0549,43.1281,42.9816,43.1118,889541.0
2018-04-04 15:50:00,52.95,53.04,52.88,52.9,1419993.0,43.1118,43.1851,43.0549,43.0711,1419993.0
2018-04-05 09:30:00,53.34,53.78,53.19,53.58,1099312.0,43.4294,43.7876,43.3073,43.6248,1099312.0
2018-04-05 09:40:00,53.58,53.65,53.34,53.48,629927.0,43.6248,43.6818,43.4294,43.5434,629927.0
2018-04-05 09:50:00,53.48,53.8,53.44,53.8,629430.0,43.5434,43.8039,43.5108,43.8039,629430.0
2018-04-05 10:00:00,53.8,53.96,53.7,53.77,658249.0,43.8039,43.9342,43.7225,43.7795,658249.0
2018-04-05 10:10:00,53.77,53.79,53.59,53.65,400013.0,43.7795,43.7958,43.6329,43.6818,400013.0
2018-04-05 10:20:00,53.66,53.7,53.57,53.66,323128.0,43.6899,43.7225,43.6167,43.6899,323128.0
2018-04-05 10:30:00,53.65,53.68,53.48,53.49,287273.0,43.6818,43.7062,43.5434,43.5515,287273.0
2018-04-05 10:40:00,53.49,53.5,53.31,53.41,253985.0,43.5515,43.5597,43.405,43.4864,253985.0
2018-04-05 10:50:00,53.41,53.5,53.36,53.39,287282.0,43.4864,43.5597,43.4457,43.4701,287282.0
2018-04-05 11:00:00,53.4,53.62,53.39,53.59,353405.0,43.4782,43.6574,43.4701,43.6329,353405.0
2018-04-05 11:10:00,53.59,53.74,53.56,53.68,380094.0,43.6329,43.7551,43.6085,43.7062,380094.0
2018-04-05 11:20:00,53.68,53.83,53.67,53.72,318118.0,43.7062,43.8283,43.6981,43.7388,318118.0
2018-04-05 11:30:00,53.71,53.83,53.58,53.6,230650.0,43.7306,43.8283,43.6248,43.6411,230650.0
2018-04-05 11:40:00,53.59,53.69,53.54,53.56,264098.0,43.6329,43.7144,43.5922,43.6085,264098.0
2018-04-05 11:50:00,53.56,53.7,53.54,53.66,350155.0,43.6085,43.7225,43.5922,43.6899,350155.0
2018-04-05 12:00:00,53.67,53.67,53.56,53.6,268066.0,43.6981,43.6981,43.6085,43.6411,268066.0
2018-04-05 12:10:00,53.6,53.63,53.47,53.54,241045.0,43.6411,43.6655,43.5352,43.5922,241045.0
2018-04-05 12:20:00,53.53,53.57,53.49,53.51,187552.0,43.5841,43.6167,43.5515,43.5678,187552.0
2018-04-05 12:30:00,53.51,53.53,53.36,53.41,179031.0,43.5678,43.5841,43.4457,43.4864,179031.0
2018-04-05 12:40:00,53.41,53.45,53.34,53.38,171265.0,43.4864,43.5189,43.4294,43.462,171265.0
2018-04-05 12:50:00,53.39,53.45,53.32,53.38,143174.0,43.4701,43.5189,43.4131,43.462,143174.0
2018-04-05 13:00:00,53.38,53.45,53.32,53.35,217622.0,43.462,43.5189,43.4131,43.4375,217622.0
2018-04-05 13:10:00,53.34,53.35,53.2,53.24,186078.0,43.4294,43.4375,43.3154,43.348,186078.0
2018-04-05 13:20:00,53.23,53.25,53.14,53.23,228686.0,43.3398,43.3561,43.2665,43.3398,228686.0
2018-04-05 13:30:00,53.22,53.29,53.18,53.18,298123.0,43.3317,43.3887,43.2991,43.2991,298123.0
2018-04-05 13:40:00,53.17,53.19,53.05,53.18,242480.0,43.291,43.3073,43.1933,43.2991,242480.0
2018-04-05 13:50:00,53.17,53.3,53.15,53.3,258796.0,43.291,43.3968,43.2747,43.3968,258796.0
2018-04-05 14:00:00,53.31,53.41,53.25,53.3,314748.0,43.405,43.4864,43.3561,43.3968,314748.0
2018-04-05 14:10:00,53.3,53.44,53.29,53.41,250545.0,43.3968,43.5108,43.3887,43.4864,250545.0
2018-04-05 14:20:00,53.4,53.42,53.31,53.33,178053.0,43.4782,43.4945,43.405,43.4212,178053.0
2018-04-05 14:30:00,53.33,53.52,53.32,53.48,196879.0,43.4212,43.5759,43.4131,43.5434,196879.0
2018-04-05 14:40:00,53.49,53.63,53.48,53.58,242156.0,43.5515,43.6655,43.5434,43.6248,242156.0
2018-04-05 14:50:00,53.57,53.65,53.54,53.63,258617.0,43.6167,43.6818,43.5922,43.6655,258617.0
2018-04-05 15:00:00,53.63,53.67,53.51,53.66,214063.0,43.6655,43.6981,43.5678,43.6899,214063.0
2018-04-05 15:10:00,53.66,53.69,53.58,53.59,297712.0,43.6899,43.7144,43.6248,43.6329,297712.0
2018-04-05 15:20:00,53.59,53.65,53.46,53.47,324504.0,43.6329,43.6818,43.5271,43.5352,324504.0
2018-04-05 15:30:00,53.48,53.5,53.25,53.28,341147.0,43.5434,43.5597,43.3561,43.3805,341147.0
2018-04-05 15:40:00,53.27,53.44,53.27,53.44,492376.0,43.3724,43.5108,43.3724,43.5108,492376.0
2018-04-05 15:50:00,53.44,53.47,53.24,53.26,1050953.0,43.5108,43.5352,43.348,43.3643,1050953.0
2018-04-06 09:30:00,52.65,52.76,52.54,52.73,577434.0,42.8676,42.9572,42.778,42.9327,577434.0
2018-04-06 09:40:00,52.73,52.86,52.62,52.78,590569.0,42.9327,43.0386,42.8432,42.9734,590569.0
2018-04-06 09:50:00,52.78,52.92,52.59,52.61,649304.0,42.9734,43.0874,42.8187,42.835,649304.0
2018-04-06 10:00:00,52.61,52.72,52.56,52.61,342147.0,42.835,42.9246,42.7943,42.835,342147.0
2018-04-06 10:10:00,52.6,52.71,52.51,52.7,219835.0,42.8269,42.9164,42.7536,42.9083,219835.0
2018-04-06 10:20:00,52.7,52.74,52.62,52.65,162722.0,42.9083,42.9409,42.8432,42.8676,162722.0
2018-04-06 10:30:00,52.65,52.66,52.5,52.55,213742.0,42.8676,42.8757,42.7455,42.7862,213742.0
2018-04-06 10:40:00,52.55,52.55,52.34,52.44,303949.0,42.7862,42.7862,42.6152,42.6966,303949.0
2018-04-06 10:50:00,52.44,52.44,52.28,52.3,415480.0,42.6966,42.6966,42.5663,42.5826,415480.0
2018-04-06 11:00:00,52.3,52.48,52.27,52.47,826969.0,42.5826,42.7292,42.5582,42.721,826969.0
2018-04-06 11:10:00,52.47,52.6,52.4,52.53,346895.0,42.721,42.8269,42.664,42.7699,346895.0
2018-04-06 11:20:00,52.53,52.57,52.33,52.44,329370.0,42.7699,42.8025,42.607,42.6966,329370.0
2018-04-06 11:30:00,52.44,52.64,52.44,52.62,293636.0,42.6966,42.8594,42.6966,42.8432,293636.0
2018-04-06 11:40:00,52.63,52.65,52.46,52.46,213145.0,42.8513,42.8676,42.7129,42.7129,213145.0
2018-04-06 11:50:00,52.45,52.62,52.42,52.57,253796.0,42.7048,42.8432,42.6803,42.8025,253796.0
2018-04-06 12:00:00,52.56,52.57,52.39,52.47,315035.0,42.7943,42.8025,42.6559,42.721,315035.0
2018-04-06 12:10:00,52.47,52.48,52.33,52.33,267456.0,42.721,42.7292,42.607,42.607,267456.0
2018-04-06 12:20:00,52.32,52.39,52.25,52.27,679144.0,42.5989,42.6559,42.5419,42.5582,679144.0
2018-04-06 12:30:00,52.28,52.52,52.26,52.49,335091.0,42.5663,42.7617,42.5501,42.7373,335091.0
2018-04-06 12:40:00,52.49,52.62,52.47,52.54,276612.0,42.7373,42.8432,42.721,42.778,276612.0
2018-04-06 12:50:00,52.55,52.68,52.48,52.65,266066.0,42.7862,42.892,42.7292,42.8676,266066.0
2018-04-06 13:00:00,52.65,52.65,52.42,52.43,289042.0,42.8676,42.8676,42.6803,42.6885,289042.0
2018-04-06 13:10:00,52.42,52.53,52.36,52.52,299577.0,42.6803,42.7699,42.6315,42.7617,299577.0
2018-04-06 13:20:00,52.51,52.65,52.48,52.61,307883.0,42.7536,42.8676,42.7292,42.835,307883.0
2018-04-06 13:30:00,52.6,52.66,52.45,52.45,267995.0,42.8269,42.8757,42.7048,42.7048,267995.0
2018-04-06 13:40:00,52.46,52.53,52.31,52.35,421471.0,42.7129,42.7699,42.5908,42.6233,421471.0
2018-04-06 13:50:00,52.35,52.38,52.25,52.3,602125.0,42.6233,42.6478,42.5419,42.5826,602125.0
2018-04-06 14:00:00,52.29,52.34,52.02,52.06,1173423.0,42.5745,42.6152,42.3546,42.3872,1173423.0
2018-04-06 14:10:00,52.07,52.33,52.06,52.25,764271.0,42.3954,42.607,42.3872,42.5419,764271.0
2018-04-06 14:20:00,52.25,52.33,52.12,52.16,519899.0,42.5419,42.607,42.4361,42.4686,519899.0
2018-04-06 14:30:00,52.16,52.32,52.14,52.3,1084003.0,42.4686,42.5989,42.4523,42.5826,1084003.0
2018-04-06 14:40:00,52.3,52.33,52.16,52.22,882895.0,42.5826,42.607,42.4686,42.5175,882895.0
2018-04-06 14:50:00,52.22,52.27,52.1,52.13,961951.0,42.5175,42.5582,42.4198,42.4442,961951.0
2018-04-06 15:00:00,52.13,52.2,51.96,52.08,819824.0,42.4442,42.5012,42.3058,42.4035,819824.0
2018-04-06 15:10:00,52.08,52.29,52.04,52.11,628957.0,42.4035,42.5745,42.3709,42.4279,628957.0
2018-04-06 15:20:00,52.12,52.21,52.0,52.02,554548.0,42.4361,42.5093,42.3384,42.3546,554548.0
2018-04-06 15:30:00,52.03,52.23,51.99,52.16,619349.0,42.3628,42.5256,42.3302,42.4686,619349.0
2018-04-06 15:40:00,52.16,52.25,52.05,52.08,750413.0,42.4686,42.5419,42.3791,42.4035,750413.0
2018-04-06 15:50:00,52.07,52.38,52.06,52.21,1328154.0,42.3954,42.6478,42.3872,42.5093,1328154.0
2018-04-09 09:30:00,52.5,52.6,52.33,52.46,476669.0,42.7455,42.8269,42.607,42.7129,476669.0
2018-04-09 09:40:00,52.45,52.54,52.39,52.44,285658.0,42.7048,42.778,42.6559,42.6966,285658.0
2018-04-09 09:50:00,52.44,52.74,52.43,52.63,382831.0,42.6966,42.9409,42.6885,42.8513,382831.0
2018-04-09 10:00:00,52.63,52.65,52.43,52.48,303977.0,42.8513,42.8676,42.6885,42.7292,303977.0
2018-04-09 10:10:00,52.47,52.49,52.36,52.42,242832.0,42.721,42.7373,42.6315,42.6803,242832.0
2018-04-09 10:20:00,52.42,52.67,52.41,52.66,252421.0,42.6803,42.8839,42.6722,42.8757,252421.0
2018-04-09 10:30:00,52.65,52.84,52.65,52.76,237384.0,42.8676,43.0223,42.8676,42.9572,237384.0
2018-04-09 10:40:00,52.77,52.79,52.66,52.69,196699.0,42.9653,42.9816,42.8757,42.9002,196699.0
2018-04-09 10:50:00,52.69,52.76,52.67,52.73,297203.0,42.9002,42.9572,42.8839,42.9327,297203.0
2018-04-09 11:00:00,52.73,52.81,52.65,52.81,176171.0,42.9327,42.9979,42.8676,42.9979,176171.0
2018-04-09 11:10:00,52.81,52.96,52.8,52.94,205156.0,42.9979,43.12,42.9897,43.1037,205156.0
2018-04-09 11:20:00,52.94,52.98,52.87,52.88,152784.0,43.1037,43.1363,43.0467,43.0549,152784.0
2018-04-09 11:30:00,52.88,53.04,52.87,52.89,186158.0,43.0549,43.1851,43.0467,43.063,186158.0
2018-04-09 11:40:00,52.89,53.05,52.89,53.04,141408.0,43.063,43.1933,43.063,43.1851,141408.0
2018-04-09 11:50:00,53.04,53.04,52.84,52.97,240119.0,43.1851,43.1851,43.0223,43.1281,240119.0
2018-04-09 12:00:00,52.97,53.03,52.94,53.02,185799.0,43.1281,43.177,43.1037,43.1688,185799.0
2018-04-09 12:10:00,53.03,53.08,52.97,52.98,182411.0,43.177,43.2177,43.1281,43.1363,182411.0
2018-04-09 12:20:00,52.98,53.01,52.93,52.97,156130.0,43.1363,43.1607,43.0956,43.1281,156130.0
2018-04-09 12:30:00,52.97,52.98,52.78,52.79,234771.0,43.1281,43.1363,42.9734,42.9816,234771.0
2018-04-09 12:40:00,52.78,53.01,52.77,52.97,276930.0,42.9734,43.1607,42.9653,43.1281,276930.0
2018-04-09 12:50:00,52.97,53.09,52.97,53.07,258200.0,43.1281,43.2258,43.1281,43.2096,258200.0
2018-04-09 13:00:00,53.07,53.23,53.06,53.17,190297.0,43.2096,43.3398,43.2014,43.291,190297.0
2018-04-09 13:10:00,53.18,53.21,53.14,53.2,157367.0,43.2991,43.3235,43.2665,43.3154,157367.0
2018-04-09 13:20:00,53.21,53.33,53.06,53.08,844363.0,43.3235,43.4212,43.2014,43.2177,844363.0
2018-04-09 13:30:00,53.08,53.19,53.06,53.15,419229.0,43.2177,43.3073,43.2014,43.2747,419229.0
2018-04-09 13:40:00,53.15,53.25,53.11,53.24,204451.0,43.2747,43.3561,43.2421,43.348,204451.0
2018-04-09 13:50:00,53.24,53.32,53.2,53.28,265120.0,43.348,43.4131,43.3154,43.3805,265120.0
2018-04-09 14:00:00,53.28,53.28,53.08,53.11,349480.0,43.3805,43.3805,43.2177,43.2421,349480.0
2018-04-09 14:10:00,53.11,53.18,53.09,53.13,207023.0,43.2421,43.2991,43.2258,43.2584,207023.0
2018-04-09 14:20:00,53.12,53.13,53.02,53.05,287059.0,43.2503,43.2584,43.1688,43.1933,287059.0
2018-04-09 14:30:00,53.04,53.07,52.97,53.03,296060.0,43.1851,43.2096,43.1281,43.177,296060.0
2018-04-09 14:40:00,53.04,53.05,52.85,52.87,340223.0,43.1851,43.1933,43.0304,43.0467,340223.0
2018-04-09 14:50:00,52.87,52.9,52.83,52.86,227748.0,43.0467,43.0711,43.0141,43.0386,227748.0
2018-04-09 15:00:00,52.87,52.91,52.81,52.87,309726.0,43.0467,43.0793,42.9979,43.0467,309726.0
2018-04-09 15:10:00,52.87,52.92,52.69,52.69,309960.0,43.0467,43.0874,42.9002,42.9002,309960.0
2018-04-09 15:20:00,52.69,52.76,52.62,52.74,298182.0,42.9002,42.9572,42.8432,42.9409,298182.0
2018-04-09 15:30:00,52.73,52.74,52.56,52.57,439151.0,42.9327,42.9409,42.7943,42.8025,439151.0
2018-04-09 15:40:00,52.57,52.58,52.4,52.41,576310.0,42.8025,42.8106,42.664,42.6722,576310.0
2018-04-09 15:50:00,52.41,52.43,52.16,52.27,1577192.0,42.6722,42.6885,42.4686,42.5582,1577192.0
2018-04-10 09:30:00,52.99,53.06,52.8,52.99,517777.0,43.1444,43.2014,42.9897,43.1444,517777.0
2018-04-10 09:40:00,52.97,53.06,52.86,52.9,254839.0,43.1281,43.2014,43.0386,43.0711,254839.0
2018-04-10 09:50:00,52.9,52.91,52.66,52.69,287015.0,43.0711,43.0793,42.8757,42.9002,287015.0
2018-04-10 10:00:00,52.7,52.74,52.48,52.62,302929.0,42.9083,42.9409,42.7292,42.8432,302929.0
2018-04-10 10:10:00,52.62,52.81,52.6,52.73,226132.0,42.8432,42.9979,42.8269,42.9327,226132.0
2018-04-10 10:20:00,52.74,52.91,52.68,52.84,257276.0,42.9409,43.0793,42.892,43.0223,257276.0
2018-04-10 10:30:00,52.83,53.02,52.82,52.94,209453.0,43.0141,43.1688,43.006,43.1037,209453.0
2018-04-10 10:40:00,52.93,53.02,52.91,52.91,161456.0,43.0956,43.1688,43.0793,43.0793,161456.0
2018-04-10 10:50:00,52.91,52.95,52.84,52.91,145247.0,43.0793,43.1118,43.0223,43.0793,145247.0
2018-04-10 11:00:00,52.91,53.06,52.91,52.98,222213.0,43.0793,43.2014,43.0793,43.1363,222213.0
2018-04-10 11:10:00,52.97,52.98,52.86,52.91,167821.0,43.1281,43.1363,43.0386,43.0793,167821.0
2018-04-10 11:20:00,52.91,52.96,52.79,52.84,277199.0,43.0793,43.12,42.9816,43.0223,277199.0
2018-04-10 11:30:00,52.83,52.9,52.78,52.83,319588.0,43.0141,43.0711,42.9734,43.0141,319588.0
2018-04-10 11:40:00,52.83,52.9,52.52,52.63,392989.0,43.0141,43.0711,42.7617,42.8513,392989.0
2018-04-10 11:50:00,52.62,52.79,52.6,52.79,188707.0,42.8432,42.9816,42.8269,42.9816,188707.0
2018-04-10 12:00:00,52.78,52.81,52.64,52.68,270366.0,42.9734,42.9979,42.8594,42.892,270366.0
2018-04-10 12:10:00,52.68,52.7,52.46,52.48,317550.0,42.892,42.9083,42.7129,42.7292,317550.0
2018-04-10 12:20:00,52.48,52.5,52.12,52.34,564342.0,42.7292,42.7455,42.4361,42.6152,564342.0
2018-04-10 12:30:00,52.33,52.56,52.32,52.5,212790.0,42.607,42.7943,42.5989,42.7455,212790.0
2018-04-10 12:40:00,52.5,52.58,52.39,52.55,209871.0,42.7455,42.8106,42.6559,42.7862,209871.0
2018-04-10 12:50:00,52.55,52.57,52.46,52.46,184515.0,42.7862,42.8025,42.7129,42.7129,184515.0
2018-04-10 13:00:00,52.47,52.57,52.45,52.52,192214.0,42.721,42.8025,42.7048,42.7617,192214.0
2018-04-10 13:10:00,52.52,52.68,52.52,52.55,200876.0,42.7617,42.892,42.7617,42.7862,200876.0
2018-04-10 13:20:00,52.55,52.63,52.53,52.61,114737.0,42.7862,42.8513,42.7699,42.835,114737.0
2018-04-10 13:30:00,52.6,52.72,52.54,52.69,239765.0,42.8269,42.9246,42.778,42.9002,239765.0
2018-04-10 13:40:00,52.7,52.7,52.36,52.39,267311.0,42.9083,42.9083,42.6315,42.6559,267311.0
2018-04-10 13:50:00,52.39,52.61,52.38,52.59,176976.0,42.6559,42.835,42.6478,42.8187,176976.0
2018-04-10 14:00:00,52.58,52.61,52.5,52.6,214578.0,42.8106,42.835,42.7455,42.8269,214578.0
2018-04-10 14:10:00,52.6,52.69,52.55,52.58,245439.0,42.8269,42.9002,42.7862,42.8106,245439.0
2018-04-10 14:20:00,52.58,52.65,52.55,52.55,184400.0,42.8106,42.8676,42.7862,42.7862,184400.0
2018-04-10 14:30:00,52.56,52.64,52.42,52.48,276806.0,42.7943,42.8594,42.6803,42.7292,276806.0
2018-04-10 14:40:00,52.48,52.62,52.32,52.45,362368.0,42.7292,42.8432,42.5989,42.7048,362368.0
2018-04-10 14:50:00,52.44,52.62,52.41,52.61,196837.0,42.6966,42.8432,42.6722,42.835,196837.0
2018-04-10 15:00:00,52.61,52.71,52.5,52.68,287781.0,42.835,42.9164,42.7455,42.892,287781.0
2018-04-10 15:10:00,52.68,52.72,52.55,52.66,316025.0,42.892,42.9246,42.7862,42.8757,316025.0
2018-04-10 15:20:00,52.66,52.7,52.44,52.57,413025.0,42.8757,42.9083,42.6966,42.8025,413025.0
2018-04-10 15:30:00,52.56,52.59,52.46,52.59,397684.0,42.7943,42.8187,42.7129,42.8187,397684.0
2018-04-10 15:40:00,52.59,52.67,52.57,52.64,588757.0,42.8187,42.8839,42.8025,42.8594,588757.0
2018-04-10 15:50:00,52.64,52.69,52.55,52.6,974435.0,42.8594,42.9002,42.7862,42.8269,974435.0
2018-04-11 09:30:00,52.32,52.4,52.01,52.32,716046.0,42.5989,42.664,42.3465,42.5989,716046.0
2018-04-11 09:40:00,52.32,52.33,52.16,52.2,440215.0,42.5989,42.607,42.4686,42.5012,440215.0
2018-04-11 09:50:00,52.19,52.25,51.88,52.12,607062.0,42.4931,42.5419,42.2407,42.4361,607062.0
2018-04-11 10:00:00,52.11,52.29,52.07,52.09,334717.0,42.4279,42.5745,42.3954,42.4116,334717.0
2018-04-11 10:10:00,52.09,52.2,52.04,52.19,227281.0,42.4116,42.5012,42.3709,42.4931,227281.0
2018-04-11 10:20:00,52.19,52.29,52.13,52.22,223253.0,42.4931,42.5745,42.4442,42.5175,223253.0
2018-04-11 10:30:00,52.22,52.38,52.21,52.32,199869.0,42.5175,42.6478,42.5093,42.5989,199869.0
2018-04-11 10:40:00,52.32,52.32,52.1,52.2,275304.0,42.5989,42.5989,42.4198,42.5012,275304.0
2018-04-11 10:50:00,52.2,52.2,52.0,52.01,240554.0,42.5012,42.5012,42.3384,42.3465,240554.0
2018-04-11 11:00:00,52.01,52.04,51.89,51.98,372696.0,42.3465,42.3709,42.2488,42.3221,372696.0
2018-04-11 11:10:00,51.97,52.02,51.92,51.98,240221.0,42.3139,42.3546,42.2732,42.3221,240221.0
2018-04-11 11:20:00,51.99,52.21,51.94,52.18,217576.0,42.3302,42.5093,42.2895,42.4849,217576.0
2018-04-11 11:30:00,52.18,52.28,52.14,52.28,174106.0,42.4849,42.5663,42.4523,42.5663,174106.0
2018-04-11 11:40:00,52.28,52.35,52.2,52.23,387752.0,42.5663,42.6233,42.5012,42.5256,387752.0
2018-04-11 11:50:00,52.22,52.31,52.17,52.22,217120.0,42.5175,42.5908,42.4768,42.5175,217120.0
2018-04-11 12:00:00,52.22,52.47,52.21,52.37,282930.0,42.5175,42.721,42.5093,42.6396,282930.0
2018-04-11 12:10:00,52.37,52.46,52.29,52.29,262787.0,42.6396,42.7129,42.5745,42.5745,262787.0
2018-04-11 12:20:00,52.3,52.33,52.25,52.26,318276.0,42.5826,42.607,42.5419,42.5501,318276.0
2018-04-11 12:30:00,52.26,52.27,52.1,52.12,207765.0,42.5501,42.5582,42.4198,42.4361,207765.0
2018-04-11 12:40:00,52.12,52.2,52.09,52.15,199822.0,42.4361,42.5012,42.4116,42.4605,199822.0
2018-04-11 12:50:00,52.14,52.15,52.03,52.13,158605.0,42.4523,42.4605,42.3628,42.4442,158605.0
2018-04-11 13:00:00,52.14,52.22,52.06,52.1,208704.0,42.4523,42.5175,42.3872,42.4198,208704.0
2018-04-11 13:10:00,52.1,52.14,51.95,52.13,195319.0,42.4198,42.4523,42.2977,42.4442,195319.0
2018-04-11 13:20:00,52.13,52.13,51.99,52.03,342414.0,42.4442,42.4442,42.3302,42.3628,342414.0
2018-04-11 13:30:00,52.02,52.04,51.92,52.0,279603.0,42.3546,42.3709,42.2732,42.3384,279603.0
2018-04-11 13:40:00,52.0,52.01,51.92,52.01,255409.0,42.3384,42.3465,42.2732,42.3465,255409.0
2018-04-11 13:50:00,52.01,52.08,51.96,52.05,232423.0,42.3465,42.4035,42.3058,42.3791,232423.0
2018-04-11 14:00:00,52.05,52.19,51.89,51.9,336157.0,42.3791,42.4931,42.2488,42.2569,336157.0
2018-04-11 14:10:00,51.91,52.03,51.91,52.02,295045.0,42.2651,42.3628,42.2651,42.3546,295045.0
2018-04-11 14:20:00,52.02,52.02,51.91,51.92,276141.0,42.3546,42.3546,42.2651,42.2732,276141.0
2018-04-11 14:30:00,51.93,52.05,51.91,52.0,182375.0,42.2814,42.3791,42.2651,42.3384,182375.0
2018-04-11 14:40:00,52.0,52.08,51.95,51.99,181282.0,42.3384,42.4035,42.2977,42.3302,181282.0
2018-04-11 14:50:00,51.98,52.03,51.89,52.01,225600.0,42.3221,42.3628,42.2488,42.3465,225600.0
2018-04-11 15:00:00,52.01,52.05,51.83,51.84,255287.0,42.3465,42.3791,42.1999,42.2081,255287.0
2018-04-11 15:10:00,51.84,51.88,51.72,51.86,315364.0,42.2081,42.2407,42.1104,42.2244,315364.0
2018-04-11 15:20:00,51.85,51.93,51.81,51.87,279505.0,42.2162,42.2814,42.1837,42.2325,279505.0
2018-04-11 15:30:00,51.88,51.99,51.87,51.94,337293.0,42.2407,42.3302,42.2325,42.2895,337293.0
2018-04-11 15:40:00,51.93,52.04,51.92,51.97,611916.0,42.2814,42.3709,42.2732,42.3139,611916.0
2018-04-11 15:50:00,51.97,51.98,51.86,51.92,1446186.0,42.3139,42.3221,42.2244,42.2732,1446186.0
2018-04-12 09:30:00,52.16,52.41,52.03,52.4,824266.0,42.4686,42.6722,42.3628,42.664,824266.0
2018-04-12 09:40:00,52.4,52.64,52.34,52.59,455092.0,42.664,42.8594,42.6152,42.8187,455092.0
2018-04-12 09:50:00,52.59,52.68,52.53,52.57,452239.0,42.8187,42.892,42.7699,42.8025,452239.0
2018-04-12 10:00:00,52.57,52.66,52.53,52.66,465974.0,42.8025,42.8757,42.7699,42.8757,465974.0
2018-04-12 10:10:00,52.66,52.79,52.59,52.77,381492.0,42.8757,42.9816,42.8187,42.9653,381492.0
2018-04-12 10:20:00,52.77,52.9,52.76,52.82,429981.0,42.9653,43.0711,42.9572,43.006,429981.0
2018-04-12 10:30:00,52.82,52.88,52.77,52.87,309154.0,43.006,43.0549,42.9653,43.0467,309154.0
2018-04-12 10:40:00,52.88,52.94,52.61,52.73,404252.0,43.0549,43.1037,42.835,42.9327,404252.0
2018-04-12 10:50:00,52.73,52.75,52.52,52.53,303772.0,42.9327,42.949,42.7617,42.7699,303772.0
2018-04-12 11:00:00,52.53,52.67,52.51,52.64,376135.0,42.7699,42.8839,42.7536,42.8594,376135.0
2018-04-12 11:10:00,52.63,52.71,52.61,52.65,272904.0,42.8513,42.9164,42.835,42.8676,272904.0
2018-04-12 11:20:00,52.65,52.7,52.61,52.66,595691.0,42.8676,42.9083,42.835,42.8757,595691.0
2018-04-12 11:30:00,52.66,52.74,52.62,52.66,274003.0,42.8757,42.9409,42.8432,42.8757,274003.0
2018-04-12 11:40:00,52.66,52.73,52.56,52.59,192957.0,42.8757,42.9327,42.7943,42.8187,192957.0
2018-04-12 11:50:00,52.6,52.63,52.51,52.6,232654.0,42.8269,42.8513,42.7536,42.8269,232654.0
2018-04-12 12:00:00,52.6,52.68,52.56,52.62,509434.0,42.8269,42.892,42.7943,42.8432,509434.0
2018-04-12 12:10:00,52.62,52.71,52.58,52.7,322601.0,42.8432,42.9164,42.8106,42.9083,322601.0
2018-04-12 12:20:00,52.69,52.74,52.66,52.73,373527.0,42.9002,42.9409,42.8757,42.9327,373527.0
2018-04-12 12:30:00,52.74,52.77,52.7,52.76,199321.0,42.9409,42.9653,42.9083,42.9572,199321.0
2018-04-12 12:40:00,52.75,52.83,52.69,52.83,293070.0,42.949,43.0141,42.9002,43.0141,293070.0
2018-04-12 12:50:00,52.83,52.84,52.71,52.73,195084.0,43.0141,43.0223,42.9164,42.9327,195084.0
2018-04-12 13:00:00,52.73,52.82,52.62,52.65,586537.0,42.9327,43.006,42.8432,42.8676,586537.0
2018-04-12 13:10:00,52.66,52.68,52.52,52.55,349114.0,42.8757,42.892,42.7617,42.7862,349114.0
2018-04-12 13:20:00,52.55,52.56,52.32,52.34,328697.0,42.7862,42.7943,42.5989,42.6152,328697.0
2018-04-12 13:30:00,52.33,52.59,52.31,52.57,304883.0,42.607,42.8187,42.5908,42.8025,304883.0
2018-04-12 13:40:00,52.56,52.61,52.49,52.57,216965.0,42.7943,42.835,42.7373,42.8025,216965.0
2018-04-12 13:50:00,52.56,52.61,52.44,52.5,282832.0,42.7943,42.835,42.6966,42.7455,282832.0
2018-04-12 14:00:00,52.49,52.66,52.49,52.66,361374.0,42.7373,42.8757,42.7373,42.8757,361374.0
2018-04-12 14:10:00,52.66,52.73,52.65,52.72,283431.0,42.8757,42.9327,42.8676,42.9246,283431.0
2018-04-12 14:20:00,52.72,52.75,52.69,52.72,310184.0,42.9246,42.949,42.9002,42.9246,310184.0
2018-04-12 14:30:00,52.72,52.79,52.69,52.72,347073.0,42.9246,42.9816,42.9002,42.9246,347073.0
2018-04-12 14:40:00,52.73,52.75,52.6,52.64,249966.0,42.9327,42.949,42.8269,42.8594,249966.0
2018-04-12 14:50:00,52.64,52.87,52.64,52.87,244278.0,42.8594,43.0467,42.8594,43.0467,244278.0
2018-04-12 15:00:00,52.87,52.9,52.78,52.79,312568.0,43.0467,43.0711,42.9734,42.9816,312568.0
2018-04-12 15:10:00,52.78,53.0,52.78,53.0,424774.0,42.9734,43.1526,42.9734,43.1526,424774.0
2018-04-12 15:20:00,52.99,53.24,52.97,53.21,616280.0,43.1444,43.348,43.1281,43.3235,616280.0
2018-04-12 15:30:00,53.21,53.27,53.01,53.02,769716.0,43.3235,43.3724,43.1607,43.1688,769716.0
2018-04-12 15:40:00,53.02,53.03,52.71,52.82,1199165.0,43.1688,43.177,42.9164,43.006,1199165.0
2018-04-12 15:50:00,52.82,52.91,52.65,52.69,1589713.0,43.006,43.0793,42.8676,42.9002,1589713.0
2018-04-13 09:30:00,52.01,52.3,51.53,51.67,2206858.0,42.3465,42.5826,41.9557,42.0697,2206858.0
2018-04-13 09:40:00,51.67,52.19,51.62,51.95,1121068.0,42.0697,42.4931,42.029,42.2977,1121068.0
2018-04-13 09:50:00,51.95,51.99,51.71,51.75,1058965.0,42.2977,42.3302,42.1022,42.1348,1058965.0
2018-04-13 10:00:00,51.76,51.86,51.48,51.49,1002572.0,42.143,42.2244,41.915,41.9231,1002572.0
2018-04-13 10:10:00,51.5,51.55,51.17,51.49,1182001.0,41.9313,41.972,41.6626,41.9231,1182001.0
2018-04-13 10:20:00,51.48,51.49,51.06,51.19,587665.0,41.915,41.9231,41.573,41.6789,587665.0
2018-04-13 10:30:00,51.19,51.36,51.02,51.11,1051299.0,41.6789,41.8173,41.5404,41.6137,1051299.0
2018-04-13 10:40:00,51.09,51.24,51.07,51.14,747788.0,41.5974,41.7196,41.5812,41.6381,747788.0
2018-04-13 10:50:00,51.14,51.14,50.91,50.92,927119.0,41.6381,41.6381,41.4509,41.459,927119.0
2018-04-13 11:00:00,50.92,51.06,50.82,51.05,874496.0,41.459,41.573,41.3776,41.5649,874496.0
2018-04-13 11:10:00,51.05,51.14,50.81,50.88,699972.0,41.5649,41.6381,41.3695,41.4265,699972.0
2018-04-13 11:20:00,50.88,51.17,50.86,51.11,616410.0,41.4265,41.6626,41.4102,41.6137,616410.0
2018-04-13 11:30:00,51.1,51.22,51.05,51.11,592879.0,41.6056,41.7033,41.5649,41.6137,592879.0
2018-04-13 11:40:00,51.12,51.17,51.04,51.11,278861.0,41.6219,41.6626,41.5567,41.6137,278861.0
2018-04-13 11:50:00,51.1,51.23,51.06,51.15,436698.0,41.6056,41.7114,41.573,41.6463,436698.0
2018-04-13 12:00:00,51.16,51.21,51.02,51.05,327088.0,41.6544,41.6951,41.5404,41.5649,327088.0
2018-04-13 12:10:00,51.06,51.2,51.0,51.15,435994.0,41.573,41.687,41.5242,41.6463,435994.0
2018-04-13 12:20:00,51.15,51.18,51.0,51.1,392685.0,41.6463,41.6707,41.5242,41.6056,392685.0
2018-04-13 12:30:00,51.1,51.1,50.9,50.97,341885.0,41.6056,41.6056,41.4427,41.4997,341885.0
2018-04-13 12:40:00,50.97,51.01,50.9,50.95,232398.0,41.4997,41.5323,41.4427,41.4835,232398.0
2018-04-13 12:50:00,50.96,51.04,50.95,51.0,269199.0,41.4916,41.5567,41.4835,41.5242,269199.0
2018-04-13 13:00:00,51.01,51.06,50.97,50.99,298637.0,41.5323,41.573,41.4997,41.516,298637.0
2018-04-13 13:10:00,51.0,51.09,50.98,51.0,329527.0,41.5242,41.5974,41.5079,41.5242,329527.0
2018-04-13 13:20:00,51.01,51.1,50.97,51.09,602704.0,41.5323,41.6056,41.4997,41.5974,602704.0
2018-04-13 13:30:00,51.09,51.12,51.03,51.09,517897.0,41.5974,41.6219,41.5486,41.5974,517897.0
2018-04-13 13:40:00,51.09,51.14,51.08,51.13,198469.0,41.5974,41.6381,41.5893,41.63,198469.0
2018-04-13 13:50:00,51.13,51.2,51.12,51.16,274683.0,41.63,41.687,41.6219,41.6544,274683.0
2018-04-13 14:00:00,51.16,51.17,51.01,51.04,360953.0,41.6544,41.6626,41.5323,41.5567,360953.0
2018-04-13 14:10:00,51.04,51.04,50.9,50.93,335894.0,41.5567,41.5567,41.4427,41.4672,335894.0
2018-04-13 14:20:00,50.93,50.97,50.85,50.96,327185.0,41.4672,41.4997,41.402,41.4916,327185.0
2018-04-13 14:30:00,50.96,51.02,50.91,50.98,296387.0,41.4916,41.5404,41.4509,41.5079,296387.0
2018-04-13 14:40:00,50.98,51.08,50.94,50.94,370362.0,41.5079,41.5893,41.4753,41.4753,370362.0
2018-04-13 14:50:00,50.94,50.95,50.85,50.93,504748.0,41.4753,41.4835,41.402,41.4672,504748.0
2018-04-13 15:00:00,50.93,50.94,50.85,50.91,518324.0,41.4672,41.4753,41.402,41.4509,518324.0
2018-04-13 15:10:00,50.9,50.97,50.83,50.87,899267.0,41.4427,41.4997,41.3857,41.4183,899267.0
2018-04-13 15:20:00,50.88,50.99,50.87,50.97,727547.0,41.4265,41.516,41.4183,41.4997,727547.0
2018-04-13 15:30:00,50.96,51.06,50.92,51.02,692053.0,41.4916,41.573,41.459,41.5404,692053.0
2018-04-13 15:40:00,51.02,51.1,50.97,50.99,1301004.0,41.5404,41.6056,41.4997,41.516,1301004.0
2018-04-13 15:50:00,50.99,51.08,50.85,50.9,3204166.0,41.516,41.5893,41.402,41.4427,3204166.0
2018-04-16 09:30:00,50.59,51.03,50.37,50.49,2258277.0,41.1903,41.5486,41.0112,41.1089,2258277.0
2018-04-16 09:40:00,50.49,50.63,50.31,50.54,1991196.0,41.1089,41.2229,40.9624,41.1496,1991196.0
2018-04-16 09:50:00,50.54,50.77,50.4,50.75,1161401.0,41.1496,41.3369,41.0356,41.3206,1161401.0
2018-04-16 10:00:00,50.76,50.8,50.63,50.7,873139.0,41.3288,41.3613,41.2229,41.2799,873139.0
2018-04-16 10:10:00,50.7,50.72,50.58,50.6,839783.0,41.2799,41.2962,41.1822,41.1985,839783.0
2018-04-16 10:20:00,50.59,50.81,50.58,50.8,648093.0,41.1903,41.3695,41.1822,41.3613,648093.0
2018-04-16 10:30:00,50.81,50.82,50.65,50.7,1104879.0,41.3695,41.3776,41.2392,41.2799,1104879.0
2018-04-16 10:40:00,50.7,50.72,50.58,50.6,881030.0,41.2799,41.2962,41.1822,41.1985,881030.0
2018-04-16 10:50:00,50.6,50.69,50.55,50.65,1234231.0,41.1985,41.2718,41.1578,41.2392,1234231.0
2018-04-16 11:00:00,50.66,50.84,50.65,50.76,1039279.0,41.2473,41.3939,41.2392,41.3288,1039279.0
2018-04-16 11:10:00,50.76,50.78,50.66,50.74,1151541.0,41.3288,41.345,41.2473,41.3125,1151541.0
2018-04-16 11:20:00,50.73,50.77,50.64,50.7,592224.0,41.3043,41.3369,41.231,41.2799,592224.0
2018-04-16 11:30:00,50.71,50.71,50.52,50.57,425983.0,41.288,41.288,41.1333,41.1741,425983.0
2018-04-16 11:40:00,50.57,50.77,50.51,50.75,793355.0,41.1741,41.3369,41.1252,41.3206,793355.0
2018-04-16 11:50:00,50.75,50.85,50.74,50.81,516850.0,41.3206,41.402,41.3125,41.3695,516850.0
2018-04-16 12:00:00,50.81,50.92,50.81,50.81,496604.0,41.3695,41.459,41.3695,41.3695,496604.0
2018-04-16 12:10:00,50.82,50.92,50.8,50.86,787289.0,41.3776,41.459,41.3613,41.4102,787289.0
2018-04-16 12:20:00,50.87,50.9,50.78,50.8,784728.0,41.4183,41.4427,41.345,41.3613,784728.0
2018-04-16 12:30:00,50.8,50.89,50.79,50.86,457155.0,41.3613,41.4346,41.3532,41.4102,457155.0
2018-04-16 12:40:00,50.86,50.95,50.82,50.95,430427.0,41.4102,41.4835,41.3776,41.4835,430427.0
2018-04-16 12:50:00,50.96,51.08,50.95,51.0,469690.0,41.4916,41.5893,41.4835,41.5242,469690.0
2018-04-16 13:00:00,51.0,51.19,50.99,51.15,746297.0,41.5242,41.6789,41.516,41.6463,746297.0
2018-04-16 13:10:00,51.15,51.15,51.03,51.05,474978.0,41.6463,41.6463,41.5486,41.5649,474978.0
2018-04-16 13:20:00,51.06,51.29,51.05,51.18,516929.0,41.573,41.7603,41.5649,41.6707,516929.0
2018-04-16 13:30:00,51.18,51.25,51.14,51.25,727034.0,41.6707,41.7277,41.6381,41.7277,727034.0
2018-04-16 13:40:00,51.25,51.34,51.2,51.31,588324.0,41.7277,41.801,41.687,41.7766,588324.0
2018-04-16 13:50:00,51.32,51.32,51.2,51.22,362248.0,41.7847,41.7847,41.687,41.7033,362248.0
2018-04-16 14:00:00,51.21,51.23,51.08,51.09,378580.0,41.6951,41.7114,41.5893,41.5974,378580.0
2018-04-16 14:10:00,51.08,51.12,50.97,51.05,426108.0,41.5893,41.6219,41.4997,41.5649,426108.0
2018-04-16 14:20:00,51.04,51.11,50.96,50.99,328157.0,41.5567,41.6137,41.4916,41.516,328157.0
2018-04-16 14:30:00,50.98,51.11,50.96,51.08,394702.0,41.5079,41.6137,41.4916,41.5893,394702.0
2018-04-16 14:40:00,51.07,51.13,51.04,51.08,343998.0,41.5812,41.63,41.5567,41.5893,343998.0
2018-04-16 14:50:00,51.09,51.09,50.99,51.04,325708.0,41.5974,41.5974,41.516,41.5567,325708.0
2018-04-16 15:00:00,51.05,51.1,50.96,50.99,495056.0,41.5649,41.6056,41.4916,41.516,495056.0
2018-04-16 15:10:00,51.0,51.08,50.97,51.01,450883.0,41.5242,41.5893,41.4997,41.5323,450883.0
2018-04-16 15:20:00,51.01,51.03,50.92,51.01,488225.0,41.5323,41.5486,41.459,41.5323,488225.0
2018-04-16 15:30:00,51.02,51.02,50.92,50.95,725471.0,41.5404,41.5404,41.459,41.4835,725471.0
2018-04-16 15:40:00,50.95,50.96,50.85,50.88,879492.0,41.4835,41.4916,41.402,41.4265,879492.0
2018-04-16 15:50:00,50.88,50.94,50.79,50.81,1449237.0,41.4265,41.4753,41.3532,41.3695,1449237.0
2018-04-17 09:30:00,50.95,51.0,50.7,50.75,1276741.0,41.4835,41.5242,41.2799,41.3206,1276741.0
2018-04-17 09:40:00,50.76,50.96,50.74,50.94,681609.0,41.3288,41.4916,41.3125,41.4753,681609.0
2018-04-17 09:50:00,50.94,50.94,50.77,50.91,639263.0,41.4753,41.4753,41.3369,41.4509,639263.0
2018-04-17 10:00:00,50.9,50.97,50.85,50.87,713459.0,41.4427,41.4997,41.402,41.4183,713459.0
2018-04-17 10:10:00,50.88,50.92,50.77,50.78,689043.0,41.4265,41.459,41.3369,41.345,689043.0
2018-04-17 10:20:00,50.77,50.83,50.71,50.83,801683.0,41.3369,41.3857,41.288,41.3857,801683.0
2018-04-17 10:30:00,50.83,50.88,50.79,50.85,661787.0,41.3857,41.4265,41.3532,41.402,661787.0
2018-04-17 10:40:00,50.85,50.87,50.77,50.82,436532.0,41.402,41.4183,41.3369,41.3776,436532.0
2018-04-17 10:50:00,50.82,50.88,50.76,50.84,455138.0,41.3776,41.4265,41.3288,41.3939,455138.0
2018-04-17 11:00:00,50.85,50.91,50.78,50.79,491761.0,41.402,41.4509,41.345,41.3532,491761.0
2018-04-17 11:10:00,50.8,50.86,50.76,50.83,591805.0,41.3613,41.4102,41.3288,41.3857,591805.0
2018-04-17 11:20:00,50.83,50.88,50.8,50.81,429361.0,41.3857,41.4265,41.3613,41.3695,429361.0
2018-04-17 11:30:00,50.81,50.95,50.8,50.93,485274.0,41.3695,41.4835,41.3613,41.4672,485274.0
2018-04-17 11:40:00,50.93,50.96,50.9,50.96,447562.0,41.4672,41.4916,41.4427,41.4916,447562.0
2018-04-17 11:50:00,50.96,51.05,50.94,51.03,468642.0,41.4916,41.5649,41.4753,41.5486,468642.0
2018-04-17 12:00:00,51.03,51.06,50.96,51.06,439639.0,41.5486,41.573,41.4916,41.573,439639.0
2018-04-17 12:10:00,51.06,51.16,51.04,51.15,559407.0,41.573,41.6544,41.5567,41.6463,559407.0
2018-04-17 12:20:00,51.14,51.15,50.97,51.0,326352.0,41.6381,41.6463,41.4997,41.5242,326352.0
2018-04-17 12:30:00,51.0,51.0,50.86,50.89,236795.0,41.5242,41.5242,41.4102,41.4346,236795.0
2018-04-17 12:40:00,50.89,50.94,50.84,50.88,285900.0,41.4346,41.4753,41.3939,41.4265,285900.0
2018-04-17 12:50:00,50.89,50.9,50.83,50.88,316354.0,41.4346,41.4427,41.3857,41.4265,316354.0
2018-04-17 13:00:00,50.87,50.89,50.81,50.83,321575.0,41.4183,41.4346,41.3695,41.3857,321575.0
2018-04-17 13:10:00,50.83,50.89,50.72,50.72,411903.0,41.3857,41.4346,41.2962,41.2962,411903.0
2018-04-17 13:20:00,50.72,50.75,50.67,50.74,364731.0,41.2962,41.3206,41.2555,41.3125,364731.0
2018-04-17 13:30:00,50.74,50.76,50.64,50.69,379808.0,41.3125,41.3288,41.231,41.2718,379808.0
2018-04-17 13:40:00,50.7,50.77,50.68,50.71,360954.0,41.2799,41.3369,41.2636,41.288,360954.0
2018-04-17 13:50:00,50.71,50.83,50.69,50.79,475454.0,41.288,41.3857,41.2718,41.3532,475454.0
2018-04-17 14:00:00,50.8,50.88,50.79,50.82,415643.0,41.3613,41.4265,41.3532,41.3776,415643.0
2018-04-17 14:10:00,50.81,50.81,50.68,50.68,350701.0,41.3695,41.3695,41.2636,41.2636,350701.0
2018-04-17 14:20:00,50.67,50.71,50.62,50.63,455972.0,41.2555,41.288,41.2148,41.2229,455972.0
2018-04-17 14:30:00,50.64,50.66,50.58,50.63,463051.0,41.231,41.2473,41.1822,41.2229,463051.0
2018-04-17 14:40:00,50.62,50.65,50.58,50.58,494770.0,41.2148,41.2392,41.1822,41.1822,494770.0
2018-04-17 14:50:00,50.58,50.6,50.5,50.51,584930.0,41.1822,41.1985,41.1171,41.1252,584930.0
2018-04-17 15:00:00,50.51,50.72,50.49,50.72,668553.0,41.1252,41.2962,41.1089,41.2962,668553.0
2018-04-17 15:10:00,50.71,50.9,50.71,50.89,766166.0,41.288,41.4427,41.288,41.4346,766166.0
2018-04-17 15:20:00,50.89,50.9,50.77,50.8,731236.0,41.4346,41.4427,41.3369,41.3613,731236.0
2018-04-17 15:30:00,50.8,50.89,50.79,50.82,954474.0,41.3613,41.4346,41.3532,41.3776,954474.0
2018-04-17 15:40:00,50.82,50.87,50.79,50.8,774960.0,41.3776,41.4183,41.3532,41.3613,774960.0
2018-04-17 15:50:00,50.8,50.81,50.57,50.58,1610906.0,41.3613,41.3695,41.1741,41.1822,1610906.0
2018-04-18 09:30:00,50.78,50.82,50.65,50.66,948995.0,41.345,41.3776,41.2392,41.2473,948995.0
2018-04-18 09:40:00,50.66,50.92,50.66,50.9,691593.0,41.2473,41.459,41.2473,41.4427,691593.0
2018-04-18 09:50:00,50.9,50.97,50.75,50.83,663987.0,41.4427,41.4997,41.3206,41.3857,663987.0
2018-04-18 10:00:00,50.83,50.84,50.69,50.77,418931.0,41.3857,41.3939,41.2718,41.3369,418931.0
2018-04-18 10:10:00,50.76,50.81,50.69,50.72,638484.0,41.3288,41.3695,41.2718,41.2962,638484.0
2018-04-18 10:20:00,50.72,50.9,50.71,50.87,476474.0,41.2962,41.4427,41.288,41.4183,476474.0
2018-04-18 10:30:00,50.87,50.88,50.72,50.73,982600.0,41.4183,41.4265,41.2962,41.3043,982600.0
2018-04-18 10:40:00,50.73,50.85,50.69,50.82,350023.0,41.3043,41.402,41.2718,41.3776,350023.0
2018-04-18 10:50:00,50.83,50.83,50.76,50.79,290776.0,41.3857,41.3857,41.3288,41.3532,290776.0
2018-04-18 11:00:00,50.8,50.84,50.78,50.81,421165.0,41.3613,41.3939,41.345,41.3695,421165.0
2018-04-18 11:10:00,50.82,50.82,50.7,50.72,357756.0,41.3776,41.3776,41.2799,41.2962,357756.0
2018-04-18 11:20:00,50.71,50.77,50.68,50.68,355244.0,41.288,41.3369,41.2636,41.2636,355244.0
2018-04-18 11:30:00,50.68,50.69,50.6,50.63,486866.0,41.2636,41.2718,41.1985,41.2229,486866.0
2018-04-18 11:40:00,50.64,50.64,50.49,50.51,1008789.0,41.231,41.231,41.1089,41.1252,1008789.0
2018-04-18 11:50:00,50.51,50.63,50.51,50.54,327237.0,41.1252,41.2229,41.1252,41.1496,327237.0
2018-04-18 12:00:00,50.54,50.61,50.53,50.55,344331.0,41.1496,41.2066,41.1415,41.1578,344331.0
2018-04-18 12:10:00,50.55,50.56,50.52,50.55,233013.0,41.1578,41.1659,41.1333,41.1578,233013.0
2018-04-18 12:20:00,50.55,50.56,50.41,50.41,432775.0,41.1578,41.1659,41.0438,41.0438,432775.0
2018-04-18 12:30:00,50.41,50.42,50.26,50.26,491729.0,41.0438,41.0519,40.9217,40.9217,491729.0
2018-04-18 12:40:00,50.27,50.37,50.26,50.34,411381.0,40.9298,41.0112,40.9217,40.9868,411381.0
2018-04-18 12:50:00,50.33,50.44,50.32,50.42,335765.0,40.9786,41.0682,40.9705,41.0519,335765.0
2018-04-18 13:00:00,50.41,50.5,50.41,50.49,339920.0,41.0438,41.1171,41.0438,41.1089,339920.0
2018-04-18 13:10:00,50.49,50.57,50.48,50.53,297226.0,41.1089,41.1741,41.1008,41.1415,297226.0
2018-04-18 13:20:00,50.52,50.54,50.48,50.5,314759.0,41.1333,41.1496,41.1008,41.1171,314759.0
2018-04-18 13:30:00,50.49,50.53,50.47,50.49,451390.0,41.1089,41.1415,41.0926,41.1089,451390.0
2018-04-18 13:40:00,50.5,50.5,50.42,50.44,431280.0,41.1171,41.1171,41.0519,41.0682,431280.0
2018-04-18 13:50:00,50.43,50.52,50.42,50.46,257425.0,41.0601,41.1333,41.0519,41.0845,257425.0
2018-04-18 14:00:00,50.45,50.57,50.41,50.54,348580.0,41.0764,41.1741,41.0438,41.1496,348580.0
2018-04-18 14:10:00,50.54,50.58,50.49,50.55,404343.0,41.1496,41.1822,41.1089,41.1578,404343.0
2018-04-18 14:20:00,50.55,50.61,50.53,50.54,364370.0,41.1578,41.2066,41.1415,41.1496,364370.0
2018-04-18 14:30:00,50.55,50.61,50.53,50.59,252453.0,41.1578,41.2066,41.1415,41.1903,252453.0
2018-04-18 14:40:00,50.59,50.62,50.46,50.54,284811.0,41.1903,41.2148,41.0845,41.1496,284811.0
2018-04-18 14:50:00,50.53,50.56,50.48,50.5,380277.0,41.1415,41.1659,41.1008,41.1171,380277.0
2018-04-18 15:00:00,50.5,50.51,50.45,50.46,492969.0,41.1171,41.1252,41.0764,41.0845,492969.0
2018-04-18 15:10:00,50.47,50.51,50.45,50.46,436552.0,41.0926,41.1252,41.0764,41.0845,436552.0
2018-04-18 15:20:00,50.47,50.5,50.45,50.5,397429.0,41.0926,41.1171,41.0764,41.1171,397429.0
2018-04-18 15:30:00,50.5,50.56,50.47,50.56,509849.0,41.1171,41.1659,41.0926,41.1659,509849.0
2018-04-18 15:40:00,50.55,50.56,50.42,50.43,818713.0,41.1578,41.1659,41.0519,41.0601,818713.0
2018-04-18 15:50:00,50.42,50.45,50.37,50.39,1124489.0,41.0519,41.0764,41.0112,41.0275,1124489.0
2018-04-19 09:30:00,50.6,50.81,50.49,50.65,985590.0,41.1985,41.3695,41.1089,41.2392,985590.0
2018-04-19 09:40:00,50.66,50.79,50.62,50.72,906598.0,41.2473,41.3532,41.2148,41.2962,906598.0
2018-04-19 09:50:00,50.72,50.78,50.67,50.77,394162.0,41.2962,41.345,41.2555,41.3369,394162.0
2018-04-19 10:00:00,50.78,50.81,50.73,50.79,345955.0,41.345,41.3695,41.3043,41.3532,345955.0
2018-04-19 10:10:00,50.8,50.91,50.75,50.88,378180.0,41.3613,41.4509,41.3206,41.4265,378180.0
2018-04-19 10:20:00,50.88,50.92,50.83,50.86,386728.0,41.4265,41.459,41.3857,41.4102,386728.0
2018-04-19 10:30:00,50.86,50.96,50.86,50.91,527178.0,41.4102,41.4916,41.4102,41.4509,527178.0
2018-04-19 10:40:00,50.91,50.92,50.85,50.91,385399.0,41.4509,41.459,41.402,41.4509,385399.0
2018-04-19 10:50:00,50.91,50.95,50.78,50.86,539677.0,41.4509,41.4835,41.345,41.4102,539677.0
2018-04-19 11:00:00,50.86,50.92,50.8,50.86,347017.0,41.4102,41.459,41.3613,41.4102,347017.0
2018-04-19 11:10:00,50.86,50.93,50.83,50.91,221698.0,41.4102,41.4672,41.3857,41.4509,221698.0
2018-04-19 11:20:00,50.91,50.96,50.82,50.95,317709.0,41.4509,41.4916,41.3776,41.4835,317709.0
2018-04-19 11:30:00,50.94,51.08,50.93,50.99,415724.0,41.4753,41.5893,41.4672,41.516,415724.0
2018-04-19 11:40:00,50.99,51.08,50.99,51.08,540512.0,41.516,41.5893,41.516,41.5893,540512.0
2018-04-19 11:50:00,51.07,51.15,51.05,51.14,874229.0,41.5812,41.6463,41.5649,41.6381,874229.0
2018-04-19 12:00:00,51.14,51.14,51.05,51.12,590501.0,41.6381,41.6381,41.5649,41.6219,590501.0
2018-04-19 12:10:00,51.12,51.12,51.08,51.12,361094.0,41.6219,41.6219,41.5893,41.6219,361094.0
2018-04-19 12:20:00,51.11,51.23,51.11,51.21,494509.0,41.6137,41.7114,41.6137,41.6951,494509.0
2018-04-19 12:30:00,51.21,51.27,51.1,51.16,336239.0,41.6951,41.744,41.6056,41.6544,336239.0
2018-04-19 12:40:00,51.16,51.24,51.09,51.24,230488.0,41.6544,41.7196,41.5974,41.7196,230488.0
2018-04-19 12:50:00,51.23,51.27,51.17,51.2,226577.0,41.7114,41.744,41.6626,41.687,226577.0
2018-04-19 13:00:00,51.19,51.21,51.15,51.18,348069.0,41.6789,41.6951,41.6463,41.6707,348069.0
2018-04-19 13:10:00,51.17,51.33,51.13,51.28,330314.0,41.6626,41.7928,41.63,41.7521,330314.0
2018-04-19 13:20:00,51.27,51.3,51.21,51.22,183745.0,41.744,41.7684,41.6951,41.7033,183745.0
2018-04-19 13:30:00,51.22,51.35,51.19,51.34,307986.0,41.7033,41.8091,41.6789,41.801,307986.0
2018-04-19 13:40:00,51.35,51.44,51.33,51.41,342851.0,41.8091,41.8824,41.7928,41.858,342851.0
2018-04-19 13:50:00,51.41,51.47,51.39,51.41,416133.0,41.858,41.9068,41.8417,41.858,416133.0
2018-04-19 14:00:00,51.41,51.46,51.33,51.34,349716.0,41.858,41.8987,41.7928,41.801,349716.0
2018-04-19 14:10:00,51.34,51.4,51.3,51.3,303815.0,41.801,41.8498,41.7684,41.7684,303815.0
2018-04-19 14:20:00,51.3,51.35,51.21,51.28,467879.0,41.7684,41.8091,41.6951,41.7521,467879.0
2018-04-19 14:30:00,51.28,51.42,51.27,51.42,521450.0,41.7521,41.8661,41.744,41.8661,521450.0
2018-04-19 14:40:00,51.41,51.49,51.4,51.4,275550.0,41.858,41.9231,41.8498,41.8498,275550.0
2018-04-19 14:50:00,51.4,51.48,51.36,51.46,341555.0,41.8498,41.915,41.8173,41.8987,341555.0
2018-04-19 15:00:00,51.46,51.55,51.46,51.53,541676.0,41.8987,41.972,41.8987,41.9557,541676.0
2018-04-19 15:10:00,51.53,51.54,51.5,51.54,330328.0,41.9557,41.9638,41.9313,41.9638,330328.0
2018-04-19 15:20:00,51.53,51.54,51.42,51.42,404534.0,41.9557,41.9638,41.8661,41.8661,404534.0
2018-04-19 15:30:00,51.42,51.6,51.34,51.48,906810.0,41.8661,42.0127,41.801,41.915,906810.0
2018-04-19 15:40:00,51.48,51.52,51.34,51.45,1328845.0,41.915,41.9475,41.801,41.8906,1328845.0
2018-04-19 15:50:00,51.45,51.61,51.43,51.55,2354447.0,41.8906,42.0208,41.8743,41.972,2354447.0
2018-04-20 09:30:00,51.93,52.23,51.82,52.16,2596559.0,42.2814,42.5256,42.1918,42.4686,2596559.0
2018-04-20 09:40:00,52.17,52.34,52.06,52.33,858765.0,42.4768,42.6152,42.3872,42.607,858765.0
2018-04-20 09:50:00,52.33,52.69,52.33,52.69,1094699.0,42.607,42.9002,42.607,42.9002,1094699.0
2018-04-20 10:00:00,52.68,52.82,52.61,52.69,1347902.0,42.892,43.006,42.835,42.9002,1347902.0
2018-04-20 10:10:00,52.69,52.71,52.53,52.56,714208.0,42.9002,42.9164,42.7699,42.7943,714208.0
2018-04-20 10:20:00,52.57,52.61,52.51,52.58,365120.0,42.8025,42.835,42.7536,42.8106,365120.0
2018-04-20 10:30:00,52.58,52.76,52.58,52.76,663634.0,42.8106,42.9572,42.8106,42.9572,663634.0
2018-04-20 10:40:00,52.75,52.77,52.63,52.72,938491.0,42.949,42.9653,42.8513,42.9246,938491.0
2018-04-20 10:50:00,52.72,52.77,52.62,52.7,790557.0,42.9246,42.9653,42.8432,42.9083,790557.0
2018-04-20 11:00:00,52.7,52.73,52.43,52.45,934098.0,42.9083,42.9327,42.6885,42.7048,934098.0
2018-04-20 11:10:00,52.45,52.45,52.3,52.43,766326.0,42.7048,42.7048,42.5826,42.6885,766326.0
2018-04-20 11:20:00,52.44,52.53,52.35,52.5,1034766.0,42.6966,42.7699,42.6233,42.7455,1034766.0
2018-04-20 11:30:00,52.5,52.63,52.41,52.62,903553.0,42.7455,42.8513,42.6722,42.8432,903553.0
2018-04-20 11:40:00,52.62,52.75,52.59,52.7,371123.0,42.8432,42.949,42.8187,42.9083,371123.0
2018-04-20 11:50:00,52.71,52.78,52.69,52.77,333607.0,42.9164,42.9734,42.9002,42.9653,333607.0
2018-04-20 12:00:00,52.77,52.77,52.67,52.73,490844.0,42.9653,42.9653,42.8839,42.9327,490844.0
2018-04-20 12:10:00,52.74,52.75,52.6,52.64,317625.0,42.9409,42.949,42.8269,42.8594,317625.0
2018-04-20 12:20:00,52.63,52.69,52.62,52.65,274054.0,42.8513,42.9002,42.8432,42.8676,274054.0
2018-04-20 12:30:00,52.65,52.65,52.55,52.59,340200.0,42.8676,42.8676,42.7862,42.8187,340200.0
2018-04-20 12:40:00,52.59,52.62,52.52,52.57,309984.0,42.8187,42.8432,42.7617,42.8025,309984.0
2018-04-20 12:50:00,52.58,52.62,52.52,52.6,383117.0,42.8106,42.8432,42.7617,42.8269,383117.0
2018-04-20 13:00:00,52.6,52.63,52.56,52.6,421814.0,42.8269,42.8513,42.7943,42.8269,421814.0
2018-04-20 13:10:00,52.59,52.74,52.58,52.7,486553.0,42.8187,42.9409,42.8106,42.9083,486553.0
2018-04-20 13:20:00,52.7,52.8,52.63,52.78,516112.0,42.9083,42.9897,42.8513,42.9734,516112.0
2018-04-20 13:30:00,52.78,52.8,52.71,52.78,333860.0,42.9734,42.9897,42.9164,42.9734,333860.0
2018-04-20 13:40:00,52.79,52.79,52.65,52.66,236660.0,42.9816,42.9816,42.8676,42.8757,236660.0
2018-04-20 13:50:00,52.66,52.68,52.54,52.56,313537.0,42.8757,42.892,42.778,42.7943,313537.0
2018-04-20 14:00:00,52.56,52.57,52.52,52.56,397353.0,42.7943,42.8025,42.7617,42.7943,397353.0
2018-04-20 14:10:00,52.55,52.56,52.38,52.44,420608.0,42.7862,42.7943,42.6478,42.6966,420608.0
2018-04-20 14:20:00,52.45,52.55,52.43,52.53,274081.0,42.7048,42.7862,42.6885,42.7699,274081.0
2018-04-20 14:30:00,52.53,52.58,52.34,52.4,339296.0,42.7699,42.8106,42.6152,42.664,339296.0
2018-04-20 14:40:00,52.39,52.45,52.33,52.4,466204.0,42.6559,42.7048,42.607,42.664,466204.0
2018-04-20 14:50:00,52.39,52.58,52.38,52.51,550279.0,42.6559,42.8106,42.6478,42.7536,550279.0
2018-04-20 15:00:00,52.51,52.51,52.36,52.39,725613.0,42.7536,42.7536,42.6315,42.6559,725613.0
2018-04-20 15:10:00,52.39,52.52,52.38,52.41,453388.0,42.6559,42.7617,42.6478,42.6722,453388.0
2018-04-20 15:20:00,52.41,52.55,52.4,52.54,502856.0,42.6722,42.7862,42.664,42.778,502856.0
2018-04-20 15:30:00,52.54,52.55,52.46,52.52,972432.0,42.778,42.7862,42.7129,42.7617,972432.0
2018-04-20 15:40:00,52.52,52.57,52.39,52.41,964743.0,42.7617,42.8025,42.6559,42.6722,964743.0
2018-04-20 15:50:00,52.42,52.58,52.39,52.57,1973757.0,42.6803,42.8106,42.6559,42.8025,1973757.0
2018-04-23 09:30:00,52.55,52.69,52.39,52.51,774728.0,42.7862,42.9002,42.6559,42.7536,774728.0
2018-04-23 09:40:00,52.5,52.53,52.25,52.3,566785.0,42.7455,42.7699,42.5419,42.5826,566785.0
2018-04-23 09:50:00,52.3,52.33,52.17,52.3,467880.0,42.5826,42.607,42.4768,42.5826,467880.0
2018-04-23 10:00:00,52.3,52.44,52.27,52.36,335345.0,42.5826,42.6966,42.5582,42.6315,335345.0
2018-04-23 10:10:00,52.36,52.55,52.35,52.51,443608.0,42.6315,42.7862,42.6233,42.7536,443608.0
2018-04-23 10:20:00,52.51,52.57,52.49,52.51,391368.0,42.7536,42.8025,42.7373,42.7536,391368.0
2018-04-23 10:30:00,52.51,52.53,52.28,52.35,443867.0,42.7536,42.7699,42.5663,42.6233,443867.0
2018-04-23 10:40:00,52.35,52.35,52.25,52.25,262951.0,42.6233,42.6233,42.5419,42.5419,262951.0
2018-04-23 10:50:00,52.25,52.31,52.19,52.3,280821.0,42.5419,42.5908,42.4931,42.5826,280821.0
2018-04-23 11:00:00,52.3,52.42,52.25,52.41,214210.0,42.5826,42.6803,42.5419,42.6722,214210.0
2018-04-23 11:10:00,52.4,52.57,52.4,52.55,527632.0,42.664,42.8025,42.664,42.7862,527632.0
2018-04-23 11:20:00,52.56,52.62,52.54,52.62,308097.0,42.7943,42.8432,42.778,42.8432,308097.0
2018-04-23 11:30:00,52.62,52.68,52.55,52.62,211561.0,42.8432,42.892,42.7862,42.8432,211561.0
2018-04-23 11:40:00,52.61,52.7,52.57,52.57,169213.0,42.835,42.9083,42.8025,42.8025,169213.0
2018-04-23 11:50:00,52.58,52.67,52.57,52.66,196608.0,42.8106,42.8839,42.8025,42.8757,196608.0
2018-04-23 12:00:00,52.66,52.68,52.58,52.64,156400.0,42.8757,42.892,42.8106,42.8594,156400.0
2018-04-23 12:10:00,52.63,52.71,52.63,52.63,330266.0,42.8513,42.9164,42.8513,42.8513,330266.0
2018-04-23 12:20:00,52.63,52.68,52.61,52.66,144514.0,42.8513,42.892,42.835,42.8757,144514.0
2018-04-23 12:30:00,52.66,52.73,52.66,52.72,217376.0,42.8757,42.9327,42.8757,42.9246,217376.0
2018-04-23 12:40:00,52.71,52.79,52.7,52.71,248117.0,42.9164,42.9816,42.9083,42.9164,248117.0
2018-04-23 12:50:00,52.71,52.74,52.68,52.73,217089.0,42.9164,42.9409,42.892,42.9327,217089.0
2018-04-23 13:00:00,52.72,52.73,52.66,52.67,130265.0,42.9246,42.9327,42.8757,42.8839,130265.0
2018-04-23 13:10:00,52.67,52.71,52.66,52.67,164566.0,42.8839,42.9164,42.8757,42.8839,164566.0
2018-04-23 13:20:00,52.68,52.73,52.66,52.69,179887.0,42.892,42.9327,42.8757,42.9002,179887.0
2018-04-23 13:30:00,52.69,52.72,52.66,52.69,260937.0,42.9002,42.9246,42.8757,42.9002,260937.0
2018-04-23 13:40:00,52.69,52.77,52.69,52.74,215592.0,42.9002,42.9653,42.9002,42.9409,215592.0
2018-04-23 13:50:00,52.74,52.82,52.73,52.82,233689.0,42.9409,43.006,42.9327,43.006,233689.0
2018-04-23 14:00:00,52.82,52.84,52.68,52.72,644402.0,43.006,43.0223,42.892,42.9246,644402.0
2018-04-23 14:10:00,52.71,52.77,52.69,52.69,318076.0,42.9164,42.9653,42.9002,42.9002,318076.0
2018-04-23 14:20:00,52.7,52.7,52.56,52.64,265658.0,42.9083,42.9083,42.7943,42.8594,265658.0
2018-04-23 14:30:00,52.63,52.67,52.59,52.63,345619.0,42.8513,42.8839,42.8187,42.8513,345619.0
2018-04-23 14:40:00,52.63,52.71,52.62,52.64,247394.0,42.8513,42.9164,42.8432,42.8594,247394.0
2018-04-23 14:50:00,52.64,52.66,52.62,52.64,413078.0,42.8594,42.8757,42.8432,42.8594,413078.0
2018-04-23 15:00:00,52.63,52.69,52.61,52.63,280773.0,42.8513,42.9002,42.835,42.8513,280773.0
2018-04-23 15:10:00,52.63,52.69,52.56,52.56,381999.0,42.8513,42.9002,42.7943,42.7943,381999.0
2018-04-23 15:20:00,52.56,52.62,52.56,52.61,396343.0,42.7943,42.8432,42.7943,42.835,396343.0
2018-04-23 15:30:00,52.61,52.64,52.55,52.57,443689.0,42.835,42.8594,42.7862,42.8025,443689.0
2018-04-23 15:40:00,52.57,52.63,52.55,52.58,510397.0,42.8025,42.8513,42.7862,42.8106,510397.0
2018-04-23 15:50:00,52.57,52.69,52.54,52.61,1120506.0,42.8025,42.9002,42.778,42.835,1120506.0
2018-04-24 09:30:00,52.95,53.15,52.9,52.98,608592.0,43.1118,43.2747,43.0711,43.1363,608592.0
2018-04-24 09:40:00,52.98,53.14,52.97,53.12,431993.0,43.1363,43.2665,43.1281,43.2503,431993.0
2018-04-24 09:50:00,53.12,53.27,53.09,53.24,473963.0,43.2503,43.3724,43.2258,43.348,473963.0
2018-04-24 10:00:00,53.23,53.53,53.23,53.51,604740.0,43.3398,43.5841,43.3398,43.5678,604740.0
2018-04-24 10:10:00,53.51,53.54,53.47,53.49,573771.0,43.5678,43.5922,43.5352,43.5515,573771.0
2018-04-24 10:20:00,53.48,53.52,53.39,53.39,429234.0,43.5434,43.5759,43.4701,43.4701,429234.0
2018-04-24 10:30:00,53.39,53.43,53.24,53.37,474303.0,43.4701,43.5027,43.348,43.4538,474303.0
2018-04-24 10:40:00,53.37,53.39,53.3,53.36,229603.0,43.4538,43.4701,43.3968,43.4457,229603.0
2018-04-24 10:50:00,53.37,53.39,53.16,53.2,307278.0,43.4538,43.4701,43.2828,43.3154,307278.0
2018-04-24 11:00:00,53.2,53.3,53.1,53.12,318241.0,43.3154,43.3968,43.234,43.2503,318241.0
2018-04-24 11:10:00,53.11,53.29,53.09,53.28,416606.0,43.2421,43.3887,43.2258,43.3805,416606.0
2018-04-24 11:20:00,53.29,53.5,53.27,53.48,351678.0,43.3887,43.5597,43.3724,43.5434,351678.0
2018-04-24 11:30:00,53.49,53.55,53.43,53.55,368360.0,43.5515,43.6004,43.5027,43.6004,368360.0
2018-04-24 11:40:00,53.55,53.62,53.5,53.62,386027.0,43.6004,43.6574,43.5597,43.6574,386027.0
2018-04-24 11:50:00,53.62,53.75,53.6,53.68,646150.0,43.6574,43.7632,43.6411,43.7062,646150.0
2018-04-24 12:00:00,53.67,53.68,53.5,53.54,459892.0,43.6981,43.7062,43.5597,43.5922,459892.0
2018-04-24 12:10:00,53.54,53.58,53.33,53.43,568219.0,43.5922,43.6248,43.4212,43.5027,568219.0
2018-04-24 12:20:00,53.43,53.57,53.38,53.43,435497.0,43.5027,43.6167,43.462,43.5027,435497.0
2018-04-24 12:30:00,53.43,53.47,53.17,53.25,376768.0,43.5027,43.5352,43.291,43.3561,376768.0
2018-04-24 12:40:00,53.25,53.25,53.11,53.15,216620.0,43.3561,43.3561,43.2421,43.2747,216620.0
2018-04-24 12:50:00,53.16,53.17,52.92,52.92,379904.0,43.2828,43.291,43.0874,43.0874,379904.0
2018-04-24 13:00:00,52.92,53.08,52.91,53.04,528808.0,43.0874,43.2177,43.0793,43.1851,528808.0
2018-04-24 13:10:00,53.04,53.08,52.85,52.86,338691.0,43.1851,43.2177,43.0304,43.0386,338691.0
2018-04-24 13:20:00,52.87,52.93,52.77,52.85,320931.0,43.0467,43.0956,42.9653,43.0304,320931.0
2018-04-24 13:30:00,52.85,52.89,52.77,52.79,443115.0,43.0304,43.063,42.9653,42.9816,443115.0
2018-04-24 13:40:00,52.79,52.91,52.71,52.9,472654.0,42.9816,43.0793,42.9164,43.0711,472654.0
2018-04-24 13:50:00,52.89,52.93,52.76,52.91,497909.0,43.063,43.0956,42.9572,43.0793,497909.0
2018-04-24 14:00:00,52.91,52.91,52.61,52.62,326776.0,43.0793,43.0793,42.835,42.8432,326776.0
2018-04-24 14:10:00,52.62,52.78,52.6,52.74,417586.0,42.8432,42.9734,42.8269,42.9409,417586.0
2018-04-24 14:20:00,52.75,52.81,52.58,52.58,307659.0,42.949,42.9979,42.8106,42.8106,307659.0
2018-04-24 14:30:00,52.58,52.76,52.56,52.57,295475.0,42.8106,42.9572,42.7943,42.8025,295475.0
2018-04-24 14:40:00,52.58,52.66,52.47,52.52,620245.0,42.8106,42.8757,42.721,42.7617,620245.0
2018-04-24 14:50:00,52.53,52.63,52.42,52.49,394301.0,42.7699,42.8513,42.6803,42.7373,394301.0
2018-04-24 15:00:00,52.5,52.68,52.47,52.59,439098.0,42.7455,42.892,42.721,42.8187,439098.0
2018-04-24 15:10:00,52.6,52.65,52.38,52.39,1388918.0,42.8269,42.8676,42.6478,42.6559,1388918.0
2018-04-24 15:20:00,52.39,52.54,52.39,52.41,416308.0,42.6559,42.778,42.6559,42.6722,416308.0
2018-04-24 15:30:00,52.42,52.43,52.2,52.27,727508.0,42.6803,42.6885,42.5012,42.5582,727508.0
2018-04-24 15:40:00,52.27,52.39,52.18,52.33,1252816.0,42.5582,42.6559,42.4849,42.607,1252816.0
2018-04-24 15:50:00,52.33,52.53,52.33,52.51,1539601.0,42.607,42.7699,42.607,42.7536,1539601.0
2018-04-25 09:30:00,52.44,52.7,52.14,52.21,952761.0,42.6966,42.9083,42.4523,42.5093,952761.0
2018-04-25 09:40:00,52.21,52.21,51.92,52.04,541997.0,42.5093,42.5093,42.2732,42.3709,541997.0
2018-04-25 09:50:00,52.04,52.17,51.98,52.11,348544.0,42.3709,42.4768,42.3221,42.4279,348544.0
2018-04-25 10:00:00,52.11,52.41,52.06,52.33,440144.0,42.4279,42.6722,42.3872,42.607,440144.0
2018-04-25 10:10:00,52.33,52.42,52.28,52.34,431113.0,42.607,42.6803,42.5663,42.6152,431113.0
2018-04-25 10:20:00,52.35,52.54,52.3,52.5,309455.0,42.6233,42.778,42.5826,42.7455,309455.0
2018-04-25 10:30:00,52.51,52.67,52.5,52.55,430025.0,42.7536,42.8839,42.7455,42.7862,430025.0
2018-04-25 10:40:00,52.54,52.67,52.52,52.63,430990.0,42.778,42.8839,42.7617,42.8513,430990.0
2018-04-25 10:50:00,52.64,52.65,52.47,52.63,319696.0,42.8594,42.8676,42.721,42.8513,319696.0
2018-04-25 11:00:00,52.62,52.64,52.42,52.48,297162.0,42.8432,42.8594,42.6803,42.7292,297162.0
2018-04-25 11:10:00,52.48,52.51,52.22,52.25,341550.0,42.7292,42.7536,42.5175,42.5419,341550.0
2018-04-25 11:20:00,52.26,52.34,52.2,52.21,305453.0,42.5501,42.6152,42.5012,42.5093,305453.0
2018-04-25 11:30:00,52.22,52.28,52.17,52.22,253523.0,42.5175,42.5663,42.4768,42.5175,253523.0
2018-04-25 11:40:00,52.22,52.35,52.21,52.26,268459.0,42.5175,42.6233,42.5093,42.5501,268459.0
2018-04-25 11:50:00,52.25,52.31,52.13,52.13,228297.0,42.5419,42.5908,42.4442,42.4442,228297.0
2018-04-25 12:00:00,52.13,52.2,52.1,52.14,212134.0,42.4442,42.5012,42.4198,42.4523,212134.0
2018-04-25 12:10:00,52.13,52.19,52.08,52.15,325957.0,42.4442,42.4931,42.4035,42.4605,325957.0
2018-04-25 12:20:00,52.15,52.24,52.1,52.21,167754.0,42.4605,42.5338,42.4198,42.5093,167754.0
2018-04-25 12:30:00,52.21,52.37,52.18,52.32,257685.0,42.5093,42.6396,42.4849,42.5989,257685.0
2018-04-25 12:40:00,52.32,52.36,52.27,52.32,267886.0,42.5989,42.6315,42.5582,42.5989,267886.0
2018-04-25 12:50:00,52.32,52.38,52.32,52.33,263908.0,42.5989,42.6478,42.5989,42.607,263908.0
2018-04-25 13:00:00,52.34,52.48,52.33,52.46,225860.0,42.6152,42.7292,42.607,42.7129,225860.0
2018-04-25 13:10:00,52.45,52.49,52.38,52.42,235573.0,42.7048,42.7373,42.6478,42.6803,235573.0
2018-04-25 13:20:00,52.41,52.47,52.36,52.44,171958.0,42.6722,42.721,42.6315,42.6966,171958.0
2018-04-25 13:30:00,52.44,52.61,52.43,52.61,279981.0,42.6966,42.835,42.6885,42.835,279981.0
2018-04-25 13:40:00,52.61,52.65,52.52,52.6,268962.0,42.835,42.8676,42.7617,42.8269,268962.0
2018-04-25 13:50:00,52.6,52.74,52.56,52.73,441313.0,42.8269,42.9409,42.7943,42.9327,441313.0
2018-04-25 14:00:00,52.73,52.87,52.71,52.82,582433.0,42.9327,43.0467,42.9164,43.006,582433.0
2018-04-25 14:10:00,52.82,52.92,52.79,52.86,499626.0,43.006,43.0874,42.9816,43.0386,499626.0
2018-04-25 14:20:00,52.86,52.92,52.76,52.86,284667.0,43.0386,43.0874,42.9572,43.0386,284667.0
2018-04-25 14:30:00,52.87,53.09,52.8,53.09,425518.0,43.0467,43.2258,42.9897,43.2258,425518.0
2018-04-25 14:40:00,53.08,53.49,53.07,53.48,883381.0,43.2177,43.5515,43.2096,43.5434,883381.0
2018-04-25 14:50:00,53.47,53.49,53.26,53.39,546477.0,43.5352,43.5515,43.3643,43.4701,546477.0
2018-04-25 15:00:00,53.39,53.46,53.34,53.4,421169.0,43.4701,43.5271,43.4294,43.4782,421169.0
2018-04-25 15:10:00,53.4,53.42,53.27,53.27,450250.0,43.4782,43.4945,43.3724,43.3724,450250.0
2018-04-25 15:20:00,53.28,53.35,53.23,53.25,447255.0,43.3805,43.4375,43.3398,43.3561,447255.0
2018-04-25 15:30:00,53.25,53.28,53.08,53.09,595071.0,43.3561,43.3805,43.2177,43.2258,595071.0
2018-04-25 15:40:00,53.09,53.12,52.84,52.87,924992.0,43.2258,43.2503,43.0223,43.0467,924992.0
2018-04-25 15:50:00,52.87,53.14,52.85,53.11,1582742.0,43.0467,43.2665,43.0304,43.2421,1582742.0
2018-04-26 09:30:00,52.99,53.11,52.89,53.01,702236.0,43.1444,43.2421,43.063,43.1607,702236.0
2018-04-26 09:40:00,53.02,53.04,52.77,52.81,447994.0,43.1688,43.1851,42.9653,42.9979,447994.0
2018-04-26 09:50:00,52.81,52.89,52.7,52.82,449481.0,42.9979,43.063,42.9083,43.006,449481.0
2018-04-26 10:00:00,52.82,53.0,52.69,52.95,347422.0,43.006,43.1526,42.9002,43.1118,347422.0
2018-04-26 10:10:00,52.95,53.04,52.83,52.83,446337.0,43.1118,43.1851,43.0141,43.0141,446337.0
2018-04-26 10:20:00,52.82,52.88,52.79,52.82,222712.0,43.006,43.0549,42.9816,43.006,222712.0
2018-04-26 10:30:00,52.82,52.87,52.75,52.86,180988.0,43.006,43.0467,42.949,43.0386,180988.0
2018-04-26 10:40:00,52.87,52.89,52.78,52.84,181058.0,43.0467,43.063,42.9734,43.0223,181058.0
2018-04-26 10:50:00,52.83,53.06,52.83,53.04,276035.0,43.0141,43.2014,43.0141,43.1851,276035.0
2018-04-26 11:00:00,53.04,53.04,52.92,52.93,237562.0,43.1851,43.1851,43.0874,43.0956,237562.0
2018-04-26 11:10:00,52.93,52.99,52.83,52.89,316447.0,43.0956,43.1444,43.0141,43.063,316447.0
2018-04-26 11:20:00,52.89,52.89,52.75,52.76,219591.0,43.063,43.063,42.949,42.9572,219591.0
2018-04-26 11:30:00,52.75,52.8,52.54,52.69,776719.0,42.949,42.9897,42.778,42.9002,776719.0
2018-04-26 11:40:00,52.69,52.73,52.41,52.54,808533.0,42.9002,42.9327,42.6722,42.778,808533.0
2018-04-26 11:50:00,52.54,52.6,52.38,52.56,306579.0,42.778,42.8269,42.6478,42.7943,306579.0
2018-04-26 12:00:00,52.56,52.57,52.37,52.48,340259.0,42.7943,42.8025,42.6396,42.7292,340259.0
2018-04-26 12:10:00,52.48,52.48,52.25,52.48,481443.0,42.7292,42.7292,42.5419,42.7292,481443.0
2018-04-26 12:20:00,52.48,52.5,52.43,52.47,237664.0,42.7292,42.7455,42.6885,42.721,237664.0
2018-04-26 12:30:00,52.48,52.52,52.44,52.45,154279.0,42.7292,42.7617,42.6966,42.7048,154279.0
2018-04-26 12:40:00,52.45,52.54,52.4,52.4,149243.0,42.7048,42.778,42.664,42.664,149243.0
2018-04-26 12:50:00,52.4,52.55,52.38,52.53,160235.0,42.664,42.7862,42.6478,42.7699,160235.0
2018-04-26 13:00:00,52.53,52.63,52.52,52.62,189674.0,42.7699,42.8513,42.7617,42.8432,189674.0
2018-04-26 13:10:00,52.61,52.71,52.58,52.64,256889.0,42.835,42.9164,42.8106,42.8594,256889.0
2018-04-26 13:20:00,52.65,52.66,52.53,52.54,218944.0,42.8676,42.8757,42.7699,42.778,218944.0
2018-04-26 13:30:00,52.55,52.61,52.5,52.58,134553.0,42.7862,42.835,42.7455,42.8106,134553.0
2018-04-26 13:40:00,52.58,52.66,52.54,52.64,238103.0,42.8106,42.8757,42.778,42.8594,238103.0
2018-04-26 13:50:00,52.63,52.64,52.53,52.61,162956.0,42.8513,42.8594,42.7699,42.835,162956.0
2018-04-26 14:00:00,52.6,52.6,52.48,52.51,232817.0,42.8269,42.8269,42.7292,42.7536,232817.0
2018-04-26 14:10:00,52.51,52.58,52.48,52.51,266855.0,42.7536,42.8106,42.7292,42.7536,266855.0
2018-04-26 14:20:00,52.51,52.57,52.48,52.57,186266.0,42.7536,42.8025,42.7292,42.8025,186266.0
2018-04-26 14:30:00,52.57,52.63,52.54,52.6,279618.0,42.8025,42.8513,42.778,42.8269,279618.0
2018-04-26 14:40:00,52.59,52.69,52.55,52.55,244370.0,42.8187,42.9002,42.7862,42.7862,244370.0
2018-04-26 14:50:00,52.55,52.64,52.55,52.62,274494.0,42.7862,42.8594,42.7862,42.8432,274494.0
2018-04-26 15:00:00,52.62,52.67,52.54,52.56,333358.0,42.8432,42.8839,42.778,42.7943,333358.0
2018-04-26 15:10:00,52.56,52.61,52.54,52.58,274997.0,42.7943,42.835,42.778,42.8106,274997.0
2018-04-26 15:20:00,52.58,52.59,52.4,52.41,390162.0,42.8106,42.8187,42.664,42.6722,390162.0
2018-04-26 15:30:00,52.41,52.51,52.41,52.46,515214.0,42.6722,42.7536,42.6722,42.7129,515214.0
2018-04-26 15:40:00,52.46,52.52,52.42,52.46,811697.0,42.7129,42.7617,42.6803,42.7129,811697.0
2018-04-26 15:50:00,52.46,52.47,52.36,52.44,1253866.0,42.7129,42.721,42.6315,42.6966,1253866.0
2018-04-27 09:30:00,52.28,52.66,52.22,52.5,439811.0,42.5663,42.8757,42.5175,42.7455,439811.0
2018-04-27 09:40:00,52.51,52.76,52.46,52.71,255977.0,42.7536,42.9572,42.7129,42.9164,255977.0
2018-04-27 09:50:00,52.71,52.9,52.67,52.86,376056.0,42.9164,43.0711,42.8839,43.0386,376056.0
2018-04-27 10:00:00,52.85,52.94,52.83,52.85,257846.0,43.0304,43.1037,43.0141,43.0304,257846.0
2018-04-27 10:10:00,52.85,52.85,52.66,52.69,333281.0,43.0304,43.0304,42.8757,42.9002,333281.0
2018-04-27 10:20:00,52.7,52.76,52.65,52.71,191225.0,42.9083,42.9572,42.8676,42.9164,191225.0
2018-04-27 10:30:00,52.7,52.7,52.58,52.61,300036.0,42.9083,42.9083,42.8106,42.835,300036.0
2018-04-27 10:40:00,52.6,52.64,52.48,52.49,265543.0,42.8269,42.8594,42.7292,42.7373,265543.0
2018-04-27 10:50:00,52.49,52.52,52.36,52.37,345561.0,42.7373,42.7617,42.6315,42.6396,345561.0
2018-04-27 11:00:00,52.37,52.45,52.27,52.29,673220.0,42.6396,42.7048,42.5582,42.5745,673220.0
2018-04-27 11:10:00,52.28,52.35,52.25,52.28,268970.0,42.5663,42.6233,42.5419,42.5663,268970.0
2018-04-27 11:20:00,52.29,52.36,52.27,52.3,355656.0,42.5745,42.6315,42.5582,42.5826,355656.0
2018-04-27 11:30:00,52.3,52.38,52.28,52.31,414422.0,42.5826,42.6478,42.5663,42.5908,414422.0
2018-04-27 11:40:00,52.31,52.31,52.2,52.27,272221.0,42.5908,42.5908,42.5012,42.5582,272221.0
2018-04-27 11:50:00,52.27,52.36,52.26,52.33,234004.0,42.5582,42.6315,42.5501,42.607,234004.0
2018-04-27 12:00:00,52.34,52.36,52.31,52.35,340450.0,42.6152,42.6315,42.5908,42.6233,340450.0
2018-04-27 12:10:00,52.35,52.36,52.28,52.35,349480.0,42.6233,42.6315,42.5663,42.6233,349480.0
2018-04-27 12:20:00,52.36,52.37,52.26,52.3,249272.0,42.6315,42.6396,42.5501,42.5826,249272.0
2018-04-27 12:30:00,52.3,52.36,52.23,52.25,190453.0,42.5826,42.6315,42.5256,42.5419,190453.0
2018-04-27 12:40:00,52.25,52.36,52.24,52.35,146474.0,42.5419,42.6315,42.5338,42.6233,146474.0
2018-04-27 12:50:00,52.35,52.4,52.32,52.36,219121.0,42.6233,42.664,42.5989,42.6315,219121.0
2018-04-27 13:00:00,52.36,52.38,52.34,52.37,214250.0,42.6315,42.6478,42.6152,42.6396,214250.0
2018-04-27 13:10:00,52.37,52.41,52.36,52.4,152459.0,42.6396,42.6722,42.6315,42.664,152459.0
2018-04-27 13:20:00,52.4,52.43,52.37,52.41,190373.0,42.664,42.6885,42.6396,42.6722,190373.0
2018-04-27 13:30:00,52.41,52.44,52.4,52.43,160143.0,42.6722,42.6966,42.664,42.6885,160143.0
2018-04-27 13:40:00,52.44,52.44,52.4,52.42,122697.0,42.6966,42.6966,42.664,42.6803,122697.0
2018-04-27 13:50:00,52.43,52.47,52.42,52.45,241003.0,42.6885,42.721,42.6803,42.7048,241003.0
2018-04-27 14:00:00,52.44,52.48,52.42,52.43,145363.0,42.6966,42.7292,42.6803,42.6885,145363.0
2018-04-27 14:10:00,52.43,52.45,52.4,52.43,150917.0,42.6885,42.7048,42.664,42.6885,150917.0
2018-04-27 14:20:00,52.43,52.47,52.4,52.47,157167.0,42.6885,42.721,42.664,42.721,157167.0
2018-04-27 14:30:00,52.46,52.49,52.44,52.47,157820.0,42.7129,42.7373,42.6966,42.721,157820.0
2018-04-27 14:40:00,52.47,52.54,52.46,52.51,175755.0,42.721,42.778,42.7129,42.7536,175755.0
2018-04-27 14:50:00,52.52,52.58,52.51,52.58,172752.0,42.7617,42.8106,42.7536,42.8106,172752.0
2018-04-27 15:00:00,52.58,52.58,52.5,52.51,220481.0,42.8106,42.8106,42.7455,42.7536,220481.0
2018-04-27 15:10:00,52.51,52.52,52.44,52.45,191803.0,42.7536,42.7617,42.6966,42.7048,191803.0
2018-04-27 15:20:00,52.45,52.46,52.41,52.46,138295.0,42.7048,42.7129,42.6722,42.7129,138295.0
2018-04-27 15:30:00,52.45,52.47,52.4,52.46,298235.0,42.7048,42.721,42.664,42.7129,298235.0
2018-04-27 15:40:00,52.45,52.47,52.36,52.37,659324.0,42.7048,42.721,42.6315,42.6396,659324.0
2018-04-27 15:50:00,52.37,52.46,52.3,52.37,861070.0,42.6396,42.7129,42.5826,42.6396,861070.0
2018-04-30 09:30:00,52.56,52.97,52.52,52.94,796279.0,42.7943,43.1281,42.7617,43.1037,796279.0
2018-04-30 09:40:00,52.95,53.05,52.87,53.04,515915.0,43.1118,43.1933,43.0467,43.1851,515915.0
2018-04-30 09:50:00,53.03,53.04,52.76,52.78,404610.0,43.177,43.1851,42.9572,42.9734,404610.0
2018-04-30 10:00:00,52.79,52.82,52.62,52.64,469107.0,42.9816,43.006,42.8432,42.8594,469107.0
2018-04-30 10:10:00,52.64,52.72,52.59,52.59,337759.0,42.8594,42.9246,42.8187,42.8187,337759.0
2018-04-30 10:20:00,52.59,52.6,52.41,52.53,456386.0,42.8187,42.8269,42.6722,42.7699,456386.0
2018-04-30 10:30:00,52.53,52.66,52.53,52.63,213196.0,42.7699,42.8757,42.7699,42.8513,213196.0
2018-04-30 10:40:00,52.63,52.77,52.62,52.77,201659.0,42.8513,42.9653,42.8432,42.9653,201659.0
2018-04-30 10:50:00,52.78,52.79,52.55,52.61,251944.0,42.9734,42.9816,42.7862,42.835,251944.0
2018-04-30 11:00:00,52.61,52.67,52.57,52.65,260316.0,42.835,42.8839,42.8025,42.8676,260316.0
2018-04-30 11:10:00,52.64,52.69,52.59,52.65,157242.0,42.8594,42.9002,42.8187,42.8676,157242.0
2018-04-30 11:20:00,52.65,52.72,52.59,52.72,197448.0,42.8676,42.9246,42.8187,42.9246,197448.0
2018-04-30 11:30:00,52.71,52.74,52.63,52.64,230917.0,42.9164,42.9409,42.8513,42.8594,230917.0
2018-04-30 11:40:00,52.63,52.64,52.55,52.56,145347.0,42.8513,42.8594,42.7862,42.7943,145347.0
2018-04-30 11:50:00,52.56,52.62,52.55,52.62,200410.0,42.7943,42.8432,42.7862,42.8432,200410.0
2018-04-30 12:00:00,52.61,52.68,52.59,52.62,132710.0,42.835,42.892,42.8187,42.8432,132710.0
2018-04-30 12:10:00,52.63,52.65,52.56,52.59,181320.0,42.8513,42.8676,42.7943,42.8187,181320.0
2018-04-30 12:20:00,52.58,52.65,52.58,52.65,98311.0,42.8106,42.8676,42.8106,42.8676,98311.0
2018-04-30 12:30:00,52.64,52.65,52.57,52.58,111728.0,42.8594,42.8676,42.8025,42.8106,111728.0
2018-04-30 12:40:00,52.58,52.65,52.55,52.6,349062.0,42.8106,42.8676,42.7862,42.8269,349062.0
2018-04-30 12:50:00,52.61,52.65,52.51,52.63,221975.0,42.835,42.8676,42.7536,42.8513,221975.0
2018-04-30 13:00:00,52.63,52.69,52.62,52.68,149940.0,42.8513,42.9002,42.8432,42.892,149940.0
2018-04-30 13:10:00,52.68,52.74,52.65,52.69,247937.0,42.892,42.9409,42.8676,42.9002,247937.0
2018-04-30 13:20:00,52.69,52.74,52.64,52.65,139833.0,42.9002,42.9409,42.8594,42.8676,139833.0
2018-04-30 13:30:00,52.65,52.73,52.64,52.7,129834.0,42.8676,42.9327,42.8594,42.9083,129834.0
2018-04-30 13:40:00,52.71,52.73,52.69,52.71,157954.0,42.9164,42.9327,42.9002,42.9164,157954.0
2018-04-30 13:50:00,52.71,52.72,52.69,52.72,100822.0,42.9164,42.9246,42.9002,42.9246,100822.0
2018-04-30 14:00:00,52.72,52.72,52.51,52.53,195906.0,42.9246,42.9246,42.7536,42.7699,195906.0
2018-04-30 14:10:00,52.53,52.55,52.48,52.48,218276.0,42.7699,42.7862,42.7292,42.7292,218276.0
2018-04-30 14:20:00,52.48,52.58,52.48,52.51,213008.0,42.7292,42.8106,42.7292,42.7536,213008.0
2018-04-30 14:30:00,52.51,52.53,52.46,52.48,225856.0,42.7536,42.7699,42.7129,42.7292,225856.0
2018-04-30 14:40:00,52.48,52.51,52.42,52.47,173209.0,42.7292,42.7536,42.6803,42.721,173209.0
2018-04-30 14:50:00,52.47,52.54,52.46,52.5,193871.0,42.721,42.778,42.7129,42.7455,193871.0
2018-04-30 15:00:00,52.5,52.51,52.4,52.42,200079.0,42.7455,42.7536,42.664,42.6803,200079.0
2018-04-30 15:10:00,52.41,52.47,52.37,52.4,194234.0,42.6722,42.721,42.6396,42.664,194234.0
2018-04-30 15:20:00,52.4,52.41,52.24,52.28,264550.0,42.664,42.6722,42.5338,42.5663,264550.0
2018-04-30 15:30:00,52.27,52.35,52.27,52.33,416617.0,42.5582,42.6233,42.5582,42.607,416617.0
2018-04-30 15:40:00,52.33,52.37,52.25,52.29,392698.0,42.607,42.6396,42.5419,42.5745,392698.0
2018-04-30 15:50:00,52.28,52.28,51.97,51.97,1525895.0,42.5663,42.5663,42.3139,42.3139,1525895.0
2018-05-01 09:30:00,51.76,51.89,51.6,51.71,627460.0,42.143,42.2488,42.0127,42.1022,627460.0
2018-05-01 09:40:00,51.71,51.84,51.7,51.8,329690.0,42.1022,42.2081,42.0941,42.1755,329690.0
2018-05-01 09:50:00,51.81,51.84,51.69,51.74,322353.0,42.1837,42.2081,42.086,42.1267,322353.0
2018-05-01 10:00:00,51.74,51.84,51.63,51.78,592577.0,42.1267,42.2081,42.0371,42.1592,592577.0
2018-05-01 10:10:00,51.79,51.81,51.68,51.79,299181.0,42.1674,42.1837,42.0778,42.1674,299181.0
2018-05-01 10:20:00,51.8,52.02,51.78,51.95,354997.0,42.1755,42.3546,42.1592,42.2977,354997.0
2018-05-01 10:30:00,51.95,51.95,51.84,51.84,201470.0,42.2977,42.2977,42.2081,42.2081,201470.0
2018-05-01 10:40:00,51.84,51.87,51.74,51.79,256568.0,42.2081,42.2325,42.1267,42.1674,256568.0
2018-05-01 10:50:00,51.79,51.88,51.78,51.81,187827.0,42.1674,42.2407,42.1592,42.1837,187827.0
2018-05-01 11:00:00,51.81,51.86,51.74,51.82,303746.0,42.1837,42.2244,42.1267,42.1918,303746.0
2018-05-01 11:10:00,51.82,51.84,51.7,51.72,161239.0,42.1918,42.2081,42.0941,42.1104,161239.0
2018-05-01 11:20:00,51.71,51.82,51.71,51.76,174422.0,42.1022,42.1918,42.1022,42.143,174422.0
2018-05-01 11:30:00,51.76,51.84,51.75,51.78,154825.0,42.143,42.2081,42.1348,42.1592,154825.0
2018-05-01 11:40:00,51.78,51.82,51.74,51.76,244682.0,42.1592,42.1918,42.1267,42.143,244682.0
2018-05-01 11:50:00,51.76,51.79,51.7,51.7,267027.0,42.143,42.1674,42.0941,42.0941,267027.0
2018-05-01 12:00:00,51.7,51.72,51.6,51.66,227547.0,42.0941,42.1104,42.0127,42.0615,227547.0
2018-05-01 12:10:00,51.66,51.72,51.61,51.7,152706.0,42.0615,42.1104,42.0208,42.0941,152706.0
2018-05-01 12:20:00,51.7,51.74,51.64,51.74,99668.0,42.0941,42.1267,42.0452,42.1267,99668.0
2018-05-01 12:30:00,51.74,51.83,51.74,51.81,171205.0,42.1267,42.1999,42.1267,42.1837,171205.0
2018-05-01 12:40:00,51.8,51.87,51.8,51.82,173740.0,42.1755,42.2325,42.1755,42.1918,173740.0
2018-05-01 12:50:00,51.82,51.87,51.79,51.84,201234.0,42.1918,42.2325,42.1674,42.2081,201234.0
2018-05-01 13:00:00,51.85,51.85,51.72,51.75,248777.0,42.2162,42.2162,42.1104,42.1348,248777.0
2018-05-01 13:10:00,51.75,51.81,51.74,51.8,157676.0,42.1348,42.1837,42.1267,42.1755,157676.0
2018-05-01 13:20:00,51.8,51.82,51.79,51.8,279686.0,42.1755,42.1918,42.1674,42.1755,279686.0
2018-05-01 13:30:00,51.8,51.92,51.8,51.89,227609.0,42.1755,42.2732,42.1755,42.2488,227609.0
2018-05-01 13:40:00,51.9,52.06,51.89,52.03,269733.0,42.2569,42.3872,42.2488,42.3628,269733.0
2018-05-01 13:50:00,52.03,52.1,51.99,52.09,112194.0,42.3628,42.4198,42.3302,42.4116,112194.0
2018-05-01 14:00:00,52.09,52.18,52.07,52.08,233667.0,42.4116,42.4849,42.3954,42.4035,233667.0
2018-05-01 14:10:00,52.08,52.18,52.08,52.14,259212.0,42.4035,42.4849,42.4035,42.4523,259212.0
2018-05-01 14:20:00,52.15,52.22,52.14,52.17,138262.0,42.4605,42.5175,42.4523,42.4768,138262.0
2018-05-01 14:30:00,52.17,52.22,52.11,52.19,310891.0,42.4768,42.5175,42.4279,42.4931,310891.0
2018-05-01 14:40:00,52.19,52.42,52.18,52.4,246713.0,42.4931,42.6803,42.4849,42.664,246713.0
2018-05-01 14:50:00,52.39,52.4,52.32,52.39,251525.0,42.6559,42.664,42.5989,42.6559,251525.0
2018-05-01 15:00:00,52.39,52.41,52.34,52.36,272491.0,42.6559,42.6722,42.6152,42.6315,272491.0
2018-05-01 15:10:00,52.36,52.36,52.29,52.3,430377.0,42.6315,42.6315,42.5745,42.5826,430377.0
2018-05-01 15:20:00,52.3,52.34,52.23,52.31,598488.0,42.5826,42.6152,42.5256,42.5908,598488.0
2018-05-01 15:30:00,52.31,52.39,52.3,52.39,699384.0,42.5908,42.6559,42.5826,42.6559,699384.0
2018-05-01 15:40:00,52.38,52.53,52.35,52.49,606941.0,42.6478,42.7699,42.6233,42.7373,606941.0
2018-05-01 15:50:00,52.5,52.6,52.48,52.56,846468.0,42.7455,42.8269,42.7292,42.7943,846468.0
2018-05-02 09:30:00,52.38,52.56,52.35,52.49,584381.0,42.6478,42.7943,42.6233,42.7373,584381.0
2018-05-02 09:40:00,52.49,52.59,52.32,52.34,339125.0,42.7373,42.8187,42.5989,42.6152,339125.0
2018-05-02 09:50:00,52.34,52.35,52.14,52.19,445288.0,42.6152,42.6233,42.4523,42.4931,445288.0
2018-05-02 10:00:00,52.19,52.25,52.15,52.17,421737.0,42.4931,42.5419,42.4605,42.4768,421737.0
2018-05-02 10:10:00,52.17,52.22,52.06,52.2,433562.0,42.4768,42.5175,42.3872,42.5012,433562.0
2018-05-02 10:20:00,52.2,52.24,52.1,52.12,508701.0,42.5012,42.5338,42.4198,42.4361,508701.0
2018-05-02 10:30:00,52.12,52.36,52.1,52.34,361803.0,42.4361,42.6315,42.4198,42.6152,361803.0
2018-05-02 10:40:00,52.34,52.41,52.32,52.4,405277.0,42.6152,42.6722,42.5989,42.664,405277.0
2018-05-02 10:50:00,52.4,52.41,52.27,52.38,260397.0,42.664,42.6722,42.5582,42.6478,260397.0
2018-05-02 11:00:00,52.38,52.46,52.35,52.45,194854.0,42.6478,42.7129,42.6233,42.7048,194854.0
2018-05-02 11:10:00,52.46,52.58,52.44,52.56,458051.0,42.7129,42.8106,42.6966,42.7943,458051.0
2018-05-02 11:20:00,52.57,52.61,52.48,52.57,261646.0,42.8025,42.835,42.7292,42.8025,261646.0
2018-05-02 11:30:00,52.57,52.64,52.52,52.6,462544.0,42.8025,42.8594,42.7617,42.8269,462544.0
2018-05-02 11:40:00,52.6,52.72,52.56,52.67,408834.0,42.8269,42.9246,42.7943,42.8839,408834.0
2018-05-02 11:50:00,52.68,52.77,52.66,52.72,297147.0,42.892,42.9653,42.8757,42.9246,297147.0
2018-05-02 12:00:00,52.71,52.74,52.67,52.72,178615.0,42.9164,42.9409,42.8839,42.9246,178615.0
2018-05-02 12:10:00,52.72,52.78,52.71,52.78,253802.0,42.9246,42.9734,42.9164,42.9734,253802.0
2018-05-02 12:20:00,52.78,52.87,52.77,52.8,235720.0,42.9734,43.0467,42.9653,42.9897,235720.0
2018-05-02 12:30:00,52.8,52.81,52.67,52.69,207666.0,42.9897,42.9979,42.8839,42.9002,207666.0
2018-05-02 12:40:00,52.7,52.77,52.69,52.72,158919.0,42.9083,42.9653,42.9002,42.9246,158919.0
2018-05-02 12:50:00,52.71,52.74,52.68,52.7,115579.0,42.9164,42.9409,42.892,42.9083,115579.0
2018-05-02 13:00:00,52.71,52.73,52.68,52.69,127854.0,42.9164,42.9327,42.892,42.9002,127854.0
2018-05-02 13:10:00,52.7,52.75,52.64,52.66,163074.0,42.9083,42.949,42.8594,42.8757,163074.0
2018-05-02 13:20:00,52.66,52.68,52.61,52.62,159079.0,42.8757,42.892,42.835,42.8432,159079.0
2018-05-02 13:30:00,52.62,52.64,52.56,52.56,169040.0,42.8432,42.8594,42.7943,42.7943,169040.0
2018-05-02 13:40:00,52.56,52.67,52.54,52.64,145659.0,42.7943,42.8839,42.778,42.8594,145659.0
2018-05-02 13:50:00,52.63,52.67,52.57,52.63,171946.0,42.8513,42.8839,42.8025,42.8513,171946.0
2018-05-02 14:00:00,52.64,52.76,52.6,52.64,373185.0,42.8594,42.9572,42.8269,42.8594,373185.0
2018-05-02 14:10:00,52.65,52.67,52.53,52.55,274641.0,42.8676,42.8839,42.7699,42.7862,274641.0
2018-05-02 14:20:00,52.55,52.62,52.49,52.58,302347.0,42.7862,42.8432,42.7373,42.8106,302347.0
2018-05-02 14:30:00,52.59,52.65,52.53,52.54,275334.0,42.8187,42.8676,42.7699,42.778,275334.0
2018-05-02 14:40:00,52.54,52.55,52.48,52.52,215794.0,42.778,42.7862,42.7292,42.7617,215794.0
2018-05-02 14:50:00,52.53,52.54,52.47,52.48,254256.0,42.7699,42.778,42.721,42.7292,254256.0
2018-05-02 15:00:00,52.48,52.5,52.44,52.5,211475.0,42.7292,42.7455,42.6966,42.7455,211475.0
2018-05-02 15:10:00,52.49,52.49,52.35,52.35,260486.0,42.7373,42.7373,42.6233,42.6233,260486.0
2018-05-02 15:20:00,52.35,52.37,52.25,52.3,335572.0,42.6233,42.6396,42.5419,42.5826,335572.0
2018-05-02 15:30:00,52.3,52.31,52.2,52.28,505910.0,42.5826,42.5908,42.5012,42.5663,505910.0
2018-05-02 15:40:00,52.27,52.3,52.15,52.2,888696.0,42.5582,42.5826,42.4605,42.5012,888696.0
2018-05-02 15:50:00,52.2,52.24,52.15,52.19,1712960.0,42.5012,42.5338,42.4605,42.4931,1712960.0
2018-05-03 09:30:00,51.62,51.79,51.49,51.5,845096.0,42.347,42.4865,42.2403,42.2486,845096.0
2018-05-03 09:40:00,51.49,51.55,51.34,51.41,396904.0,42.2403,42.2896,42.1173,42.1747,396904.0
2018-05-03 09:50:00,51.41,51.6,51.34,51.58,450362.0,42.1747,42.3306,42.1173,42.3142,450362.0
2018-05-03 10:00:00,51.58,51.58,51.33,51.38,372262.0,42.3142,42.3142,42.1091,42.1501,372262.0
2018-05-03 10:10:00,51.37,51.38,51.15,51.15,472977.0,42.1419,42.1501,41.9614,41.9614,472977.0
2018-05-03 10:20:00,51.15,51.22,51.09,51.09,536439.0,41.9614,42.0189,41.9122,41.9122,536439.0
2018-05-03 10:30:00,51.09,51.1,50.91,51.08,598726.0,41.9122,41.9204,41.7645,41.904,598726.0
2018-05-03 10:40:00,51.08,51.1,50.99,51.01,405377.0,41.904,41.9204,41.8302,41.8466,405377.0
2018-05-03 10:50:00,51.01,51.05,50.87,50.95,516096.0,41.8466,41.8794,41.7317,41.7974,516096.0
2018-05-03 11:00:00,50.95,51.08,50.91,51.07,343972.0,41.7974,41.904,41.7645,41.8958,343972.0
2018-05-03 11:10:00,51.06,51.19,51.03,51.05,372304.0,41.8876,41.9942,41.863,41.8794,372304.0
2018-05-03 11:20:00,51.05,51.07,50.95,51.0,204737.0,41.8794,41.8958,41.7974,41.8384,204737.0
2018-05-03 11:30:00,50.99,51.05,50.91,50.93,339915.0,41.8302,41.8794,41.7645,41.7809,339915.0
2018-05-03 11:40:00,50.93,51.05,50.81,51.04,532102.0,41.7809,41.8794,41.6825,41.8712,532102.0
2018-05-03 11:50:00,51.03,51.16,51.0,51.14,394908.0,41.863,41.9696,41.8384,41.9532,394908.0
2018-05-03 12:00:00,51.13,51.24,51.13,51.2,217632.0,41.945,42.0353,41.945,42.0024,217632.0
2018-05-03 12:10:00,51.2,51.26,51.1,51.1,682762.0,42.0024,42.0517,41.9204,41.9204,682762.0
2018-05-03 12:20:00,51.1,51.16,51.07,51.09,338954.0,41.9204,41.9696,41.8958,41.9122,338954.0
2018-05-03 12:30:00,51.08,51.32,51.08,51.3,235943.0,41.904,42.1009,41.904,42.0845,235943.0
2018-05-03 12:40:00,51.29,51.43,51.28,51.41,219186.0,42.0763,42.1911,42.0681,42.1747,219186.0
2018-05-03 12:50:00,51.41,51.6,51.37,51.54,239098.0,42.1747,42.3306,42.1419,42.2814,239098.0
2018-05-03 13:00:00,51.54,51.56,51.31,51.31,242410.0,42.2814,42.2978,42.0927,42.0927,242410.0
2018-05-03 13:10:00,51.3,51.43,51.22,51.38,227999.0,42.0845,42.1911,42.0189,42.1501,227999.0
2018-05-03 13:20:00,51.38,51.45,51.3,51.34,265859.0,42.1501,42.2075,42.0845,42.1173,265859.0
2018-05-03 13:30:00,51.33,51.54,51.33,51.48,246749.0,42.1091,42.2814,42.1091,42.2321,246749.0
2018-05-03 13:40:00,51.48,51.63,51.47,51.52,464666.0,42.2321,42.3552,42.2239,42.265,464666.0
2018-05-03 13:50:00,51.52,51.63,51.5,51.54,245507.0,42.265,42.3552,42.2486,42.2814,245507.0
2018-05-03 14:00:00,51.54,51.65,51.47,51.64,318564.0,42.2814,42.3716,42.2239,42.3634,318564.0
2018-05-03 14:10:00,51.65,51.74,51.61,51.67,230833.0,42.3716,42.4454,42.3388,42.388,230833.0
2018-05-03 14:20:00,51.67,51.67,51.54,51.58,189237.0,42.388,42.388,42.2814,42.3142,189237.0
2018-05-03 14:30:00,51.59,51.76,51.58,51.7,257328.0,42.3224,42.4618,42.3142,42.4126,257328.0
2018-05-03 14:40:00,51.71,51.71,51.46,51.51,353746.0,42.4208,42.4208,42.2157,42.2568,353746.0
2018-05-03 14:50:00,51.5,51.56,51.46,51.5,257039.0,42.2486,42.2978,42.2157,42.2486,257039.0
2018-05-03 15:00:00,51.5,51.61,51.49,51.5,275889.0,42.2486,42.3388,42.2403,42.2486,275889.0
2018-05-03 15:10:00,51.5,51.67,51.49,51.58,336817.0,42.2486,42.388,42.2403,42.3142,336817.0
2018-05-03 15:20:00,51.58,51.63,51.49,51.62,306303.0,42.3142,42.3552,42.2403,42.347,306303.0
2018-05-03 15:30:00,51.62,51.7,51.54,51.59,332224.0,42.347,42.4126,42.2814,42.3224,332224.0
2018-05-03 15:40:00,51.6,51.61,51.48,51.53,756556.0,42.3306,42.3388,42.2321,42.2732,756556.0
2018-05-03 15:50:00,51.52,51.62,51.42,51.55,1206870.0,42.265,42.347,42.1829,42.2896,1206870.0
2018-05-04 09:30:00,51.17,51.44,51.07,51.44,539643.0,41.9778,42.1993,41.8958,42.1993,539643.0
2018-05-04 09:40:00,51.43,51.64,51.35,51.59,348536.0,42.1911,42.3634,42.1255,42.3224,348536.0
2018-05-04 09:50:00,51.59,51.69,51.56,51.63,263828.0,42.3224,42.4044,42.2978,42.3552,263828.0
2018-05-04 10:00:00,51.63,52.02,51.58,51.9,655543.0,42.3552,42.6751,42.3142,42.5767,655543.0
2018-05-04 10:10:00,51.89,51.97,51.82,51.84,306175.0,42.5685,42.6341,42.5111,42.5275,306175.0
2018-05-04 10:20:00,51.85,52.16,51.82,52.14,447951.0,42.5357,42.79,42.5111,42.7736,447951.0
2018-05-04 10:30:00,52.15,52.26,52.12,52.22,574490.0,42.7818,42.872,42.7572,42.8392,574490.0
2018-05-04 10:40:00,52.22,52.38,52.19,52.24,388044.0,42.8392,42.9705,42.8146,42.8556,388044.0
2018-05-04 10:50:00,52.24,52.35,52.23,52.25,164875.0,42.8556,42.9459,42.8474,42.8638,164875.0
2018-05-04 11:00:00,52.26,52.29,52.14,52.28,211827.0,42.872,42.8966,42.7736,42.8884,211827.0
2018-05-04 11:10:00,52.27,52.34,52.18,52.23,255363.0,42.8802,42.9377,42.8064,42.8474,255363.0
2018-05-04 11:20:00,52.23,52.34,52.22,52.26,227484.0,42.8474,42.9377,42.8392,42.872,227484.0
2018-05-04 11:30:00,52.26,52.48,52.25,52.36,354580.0,42.872,43.0525,42.8638,42.9541,354580.0
2018-05-04 11:40:00,52.37,52.49,52.34,52.4,459958.0,42.9623,43.0607,42.9377,42.9869,459958.0
2018-05-04 11:50:00,52.39,52.4,52.23,52.35,245572.0,42.9787,42.9869,42.8474,42.9459,245572.0
2018-05-04 12:00:00,52.36,52.42,52.3,52.39,278452.0,42.9541,43.0033,42.9048,42.9787,278452.0
2018-05-04 12:10:00,52.4,52.4,52.35,52.37,172628.0,42.9869,42.9869,42.9459,42.9623,172628.0
2018-05-04 12:20:00,52.38,52.45,52.36,52.44,108360.0,42.9705,43.0279,42.9541,43.0197,108360.0
2018-05-04 12:30:00,52.43,52.49,52.43,52.48,230916.0,43.0115,43.0607,43.0115,43.0525,230916.0
2018-05-04 12:40:00,52.48,52.52,52.47,52.5,297029.0,43.0525,43.0853,43.0443,43.0689,297029.0
2018-05-04 12:50:00,52.5,52.57,52.46,52.56,197452.0,43.0689,43.1263,43.0361,43.1181,197452.0
2018-05-04 13:00:00,52.56,52.73,52.56,52.64,346032.0,43.1181,43.2576,43.1181,43.1838,346032.0
2018-05-04 13:10:00,52.64,52.66,52.58,52.62,157797.0,43.1838,43.2002,43.1345,43.1674,157797.0
2018-05-04 13:20:00,52.63,52.65,52.54,52.55,195878.0,43.1756,43.192,43.1017,43.1099,195878.0
2018-05-04 13:30:00,52.54,52.59,52.54,52.56,153988.0,43.1017,43.1427,43.1017,43.1181,153988.0
2018-05-04 13:40:00,52.56,52.62,52.55,52.62,102515.0,43.1181,43.1674,43.1099,43.1674,102515.0
2018-05-04 13:50:00,52.61,52.68,52.61,52.68,152581.0,43.1592,43.2166,43.1592,43.2166,152581.0
2018-05-04 14:00:00,52.68,52.75,52.66,52.7,263564.0,43.2166,43.274,43.2002,43.233,263564.0
2018-05-04 14:10:00,52.7,52.8,52.69,52.77,217172.0,43.233,43.315,43.2248,43.2904,217172.0
2018-05-04 14:20:00,52.77,52.9,52.77,52.87,255577.0,43.2904,43.3971,43.2904,43.3724,255577.0
2018-05-04 14:30:00,52.87,52.89,52.67,52.68,324508.0,43.3724,43.3889,43.2084,43.2166,324508.0
2018-05-04 14:40:00,52.69,52.73,52.63,52.66,219780.0,43.2248,43.2576,43.1756,43.2002,219780.0
2018-05-04 14:50:00,52.65,52.68,52.52,52.52,248094.0,43.192,43.2166,43.0853,43.0853,248094.0
2018-05-04 15:00:00,52.53,52.62,52.52,52.57,294326.0,43.0935,43.1674,43.0853,43.1263,294326.0
2018-05-04 15:10:00,52.56,52.61,52.53,52.58,403149.0,43.1181,43.1592,43.0935,43.1345,403149.0
2018-05-04 15:20:00,52.58,52.61,52.53,52.61,288391.0,43.1345,43.1592,43.0935,43.1592,288391.0
2018-05-04 15:30:00,52.61,52.62,52.46,52.46,771575.0,43.1592,43.1674,43.0361,43.0361,771575.0
2018-05-04 15:40:00,52.46,52.48,52.36,52.37,751915.0,43.0361,43.0525,42.9541,42.9623,751915.0
2018-05-04 15:50:00,52.37,52.5,52.29,52.41,1320760.0,42.9623,43.0689,42.8966,42.9951,1320760.0
2018-05-07 09:30:00,52.97,52.99,52.54,52.7,1030971.0,43.4545,43.4709,43.1017,43.233,1030971.0
2018-05-07 09:40:00,52.69,52.73,52.56,52.62,530146.0,43.2248,43.2576,43.1181,43.1674,530146.0
2018-05-07 09:50:00,52.62,52.65,52.48,52.63,443688.0,43.1674,43.192,43.0525,43.1756,443688.0
2018-05-07 10:00:00,52.64,52.71,52.61,52.65,316186.0,43.1838,43.2412,43.1592,43.192,316186.0
2018-05-07 10:10:00,52.65,52.69,52.59,52.66,495870.0,43.192,43.2248,43.1427,43.2002,495870.0
2018-05-07 10:20:00,52.66,52.67,52.5,52.58,346875.0,43.2002,43.2084,43.0689,43.1345,346875.0
2018-05-07 10:30:00,52.58,52.62,52.41,52.42,270851.0,43.1345,43.1674,42.9951,43.0033,270851.0
2018-05-07 10:40:00,52.42,52.54,52.38,52.5,310457.0,43.0033,43.1017,42.9705,43.0689,310457.0
2018-05-07 10:50:00,52.51,52.63,52.45,52.62,217302.0,43.0771,43.1756,43.0279,43.1674,217302.0
2018-05-07 11:00:00,52.63,52.67,52.57,52.64,170292.0,43.1756,43.2084,43.1263,43.1838,170292.0
2018-05-07 11:10:00,52.64,52.74,52.62,52.71,201731.0,43.1838,43.2658,43.1674,43.2412,201731.0
2018-05-07 11:20:00,52.71,52.72,52.59,52.65,329917.0,43.2412,43.2494,43.1427,43.192,329917.0
2018-05-07 11:30:00,52.64,52.72,52.61,52.66,371245.0,43.1838,43.2494,43.1592,43.2002,371245.0
2018-05-07 11:40:00,52.66,52.73,52.62,52.62,276382.0,43.2002,43.2576,43.1674,43.1674,276382.0
2018-05-07 11:50:00,52.62,52.66,52.56,52.66,216485.0,43.1674,43.2002,43.1181,43.2002,216485.0
2018-05-07 12:00:00,52.66,52.72,52.65,52.71,183293.0,43.2002,43.2494,43.192,43.2412,183293.0
2018-05-07 12:10:00,52.72,52.76,52.71,52.75,162442.0,43.2494,43.2822,43.2412,43.274,162442.0
2018-05-07 12:20:00,52.75,52.78,52.69,52.71,131136.0,43.274,43.2986,43.2248,43.2412,131136.0
2018-05-07 12:30:00,52.72,52.73,52.64,52.72,175920.0,43.2494,43.2576,43.1838,43.2494,175920.0
2018-05-07 12:40:00,52.73,52.74,52.64,52.68,139580.0,43.2576,43.2658,43.1838,43.2166,139580.0
2018-05-07 12:50:00,52.67,52.73,52.66,52.71,165748.0,43.2084,43.2576,43.2002,43.2412,165748.0
2018-05-07 13:00:00,52.7,52.72,52.63,52.65,155281.0,43.233,43.2494,43.1756,43.192,155281.0
2018-05-07 13:10:00,52.66,52.72,52.64,52.71,144297.0,43.2002,43.2494,43.1838,43.2412,144297.0
2018-05-07 13:20:00,52.7,52.76,52.69,52.75,143756.0,43.233,43.2822,43.2248,43.274,143756.0
2018-05-07 13:30:00,52.75,52.77,52.69,52.7,156222.0,43.274,43.2904,43.2248,43.233,156222.0
2018-05-07 13:40:00,52.7,52.75,52.7,52.71,137234.0,43.233,43.274,43.233,43.2412,137234.0
2018-05-07 13:50:00,52.71,52.77,52.7,52.73,136625.0,43.2412,43.2904,43.233,43.2576,136625.0
2018-05-07 14:00:00,52.72,52.74,52.69,52.72,192441.0,43.2494,43.2658,43.2248,43.2494,192441.0
2018-05-07 14:10:00,52.73,52.8,52.71,52.78,165576.0,43.2576,43.315,43.2412,43.2986,165576.0
2018-05-07 14:20:00,52.78,52.88,52.77,52.87,208144.0,43.2986,43.3806,43.2904,43.3724,208144.0
2018-05-07 14:30:00,52.87,52.91,52.82,52.83,287761.0,43.3724,43.4053,43.3314,43.3396,287761.0
2018-05-07 14:40:00,52.83,52.85,52.73,52.77,248326.0,43.3396,43.356,43.2576,43.2904,248326.0
2018-05-07 14:50:00,52.77,52.78,52.66,52.7,407472.0,43.2904,43.2986,43.2002,43.233,407472.0
2018-05-07 15:00:00,52.69,52.75,52.66,52.73,221510.0,43.2248,43.274,43.2002,43.2576,221510.0
2018-05-07 15:10:00,52.73,52.78,52.63,52.67,368157.0,43.2576,43.2986,43.1756,43.2084,368157.0
2018-05-07 15:20:00,52.66,52.7,52.59,52.65,442419.0,43.2002,43.233,43.1427,43.192,442419.0
2018-05-07 15:30:00,52.64,52.67,52.6,52.61,394830.0,43.1838,43.2084,43.1509,43.1592,394830.0
2018-05-07 15:40:00,52.61,52.64,52.54,52.59,542333.0,43.1592,43.1838,43.1017,43.1427,542333.0
2018-05-07 15:50:00,52.6,52.65,52.52,52.64,797299.0,43.1509,43.192,43.0853,43.1838,797299.0
2018-05-08 09:30:00,52.72,52.9,52.63,52.82,555223.0,43.2494,43.3971,43.1756,43.3314,555223.0
2018-05-08 09:40:00,52.82,52.98,52.78,52.96,525593.0,43.3314,43.4627,43.2986,43.4463,525593.0
2018-05-08 09:50:00,52.96,53.02,52.87,52.91,555808.0,43.4463,43.4955,43.3724,43.4053,555808.0
2018-05-08 10:00:00,52.92,53.12,52.88,53.07,435315.0,43.4135,43.5775,43.3806,43.5365,435315.0
2018-05-08 10:10:00,53.08,53.19,53.04,53.14,512955.0,43.5447,43.635,43.5119,43.5939,512955.0
2018-05-08 10:20:00,53.14,53.18,53.07,53.12,481677.0,43.5939,43.6268,43.5365,43.5775,481677.0
2018-05-08 10:30:00,53.11,53.22,53.09,53.21,384839.0,43.5693,43.6596,43.5529,43.6514,384839.0
2018-05-08 10:40:00,53.21,53.3,53.19,53.28,331744.0,43.6514,43.7252,43.635,43.7088,331744.0
2018-05-08 10:50:00,53.28,53.43,53.26,53.38,710667.0,43.7088,43.8318,43.6924,43.7908,710667.0
2018-05-08 11:00:00,53.38,53.48,53.37,53.45,474703.0,43.7908,43.8729,43.7826,43.8483,474703.0
2018-05-08 11:10:00,53.46,53.71,53.44,53.55,668738.0,43.8565,44.0615,43.8401,43.9303,668738.0
2018-05-08 11:20:00,53.55,53.63,53.46,53.53,534210.0,43.9303,43.9959,43.8565,43.9139,534210.0
2018-05-08 11:30:00,53.53,53.61,53.41,53.41,534958.0,43.9139,43.9795,43.8154,43.8154,534958.0
2018-05-08 11:40:00,53.41,53.49,53.32,53.32,399687.0,43.8154,43.8811,43.7416,43.7416,399687.0
2018-05-08 11:50:00,53.31,53.32,53.16,53.17,292295.0,43.7334,43.7416,43.6104,43.6186,292295.0
2018-05-08 12:00:00,53.17,53.21,53.11,53.17,249402.0,43.6186,43.6514,43.5693,43.6186,249402.0
2018-05-08 12:10:00,53.16,53.26,53.1,53.24,327716.0,43.6104,43.6924,43.5611,43.676,327716.0
2018-05-08 12:20:00,53.24,53.33,53.21,53.22,210372.0,43.676,43.7498,43.6514,43.6596,210372.0
2018-05-08 12:30:00,53.22,53.3,53.2,53.24,188807.0,43.6596,43.7252,43.6432,43.676,188807.0
2018-05-08 12:40:00,53.25,53.28,53.2,53.23,271445.0,43.6842,43.7088,43.6432,43.6678,271445.0
2018-05-08 12:50:00,53.23,53.25,53.01,53.09,238645.0,43.6678,43.6842,43.4873,43.5529,238645.0
2018-05-08 13:00:00,53.09,53.19,53.05,53.17,136580.0,43.5529,43.635,43.5201,43.6186,136580.0
2018-05-08 13:10:00,53.17,53.17,53.09,53.12,142373.0,43.6186,43.6186,43.5529,43.5775,142373.0
2018-05-08 13:20:00,53.11,53.17,53.07,53.15,153284.0,43.5693,43.6186,43.5365,43.6021,153284.0
2018-05-08 13:30:00,53.15,53.18,53.09,53.11,177402.0,43.6021,43.6268,43.5529,43.5693,177402.0
2018-05-08 13:40:00,53.11,53.19,53.05,53.19,146545.0,43.5693,43.635,43.5201,43.635,146545.0
2018-05-08 13:50:00,53.19,53.23,53.14,53.18,282167.0,43.635,43.6678,43.5939,43.6268,282167.0
2018-05-08 14:00:00,53.18,53.24,53.16,53.18,264601.0,43.6268,43.676,43.6104,43.6268,264601.0
2018-05-08 14:10:00,53.17,53.18,52.98,53.02,350223.0,43.6186,43.6268,43.4627,43.4955,350223.0
2018-05-08 14:20:00,53.02,53.22,52.98,53.07,352078.0,43.4955,43.6596,43.4627,43.5365,352078.0
2018-05-08 14:30:00,53.07,53.09,52.95,52.95,256783.0,43.5365,43.5529,43.4381,43.4381,256783.0
2018-05-08 14:40:00,52.94,52.97,52.79,52.94,370291.0,43.4299,43.4545,43.3068,43.4299,370291.0
2018-05-08 14:50:00,52.93,53.04,52.9,52.94,237613.0,43.4217,43.5119,43.3971,43.4299,237613.0
2018-05-08 15:00:00,52.95,53.1,52.84,53.08,341013.0,43.4381,43.5611,43.3478,43.5447,341013.0
2018-05-08 15:10:00,53.07,53.2,53.03,53.15,345387.0,43.5365,43.6432,43.5037,43.6021,345387.0
2018-05-08 15:20:00,53.15,53.29,53.15,53.26,449182.0,43.6021,43.717,43.6021,43.6924,449182.0
2018-05-08 15:30:00,53.26,53.38,53.24,53.35,612255.0,43.6924,43.7908,43.676,43.7662,612255.0
2018-05-08 15:40:00,53.36,53.37,53.25,53.26,776652.0,43.7744,43.7826,43.6842,43.6924,776652.0
2018-05-08 15:50:00,53.27,53.34,53.19,53.22,1263620.0,43.7006,43.758,43.635,43.6596,1263620.0
2018-05-09 09:30:00,53.45,53.58,53.35,53.56,691846.0,43.8483,43.9549,43.7662,43.9385,691846.0
2018-05-09 09:40:00,53.55,53.8,53.53,53.72,583711.0,43.9303,44.1354,43.9139,44.0698,583711.0
2018-05-09 09:50:00,53.72,53.83,53.69,53.8,709492.0,44.0698,44.16,44.0451,44.1354,709492.0
2018-05-09 10:00:00,53.81,53.82,53.63,53.65,561758.0,44.1436,44.1518,43.9959,44.0123,561758.0
2018-05-09 10:10:00,53.65,53.75,53.61,53.72,292741.0,44.0123,44.0944,43.9795,44.0698,292741.0
2018-05-09 10:20:00,53.72,53.8,53.66,53.71,381563.0,44.0698,44.1354,44.0205,44.0615,381563.0
2018-05-09 10:30:00,53.71,53.74,53.55,53.62,282977.0,44.0615,44.0862,43.9303,43.9877,282977.0
2018-05-09 10:40:00,53.62,53.69,53.56,53.6,308442.0,43.9877,44.0451,43.9385,43.9713,308442.0
2018-05-09 10:50:00,53.61,53.62,53.37,53.4,252419.0,43.9795,43.9877,43.7826,43.8072,252419.0
2018-05-09 11:00:00,53.41,53.44,53.35,53.39,230419.0,43.8154,43.8401,43.7662,43.799,230419.0
2018-05-09 11:10:00,53.4,53.57,53.37,53.55,227623.0,43.8072,43.9467,43.7826,43.9303,227623.0
2018-05-09 11:20:00,53.54,53.58,53.48,53.55,185105.0,43.9221,43.9549,43.8729,43.9303,185105.0
2018-05-09 11:30:00,53.55,53.59,53.52,53.57,265677.0,43.9303,43.9631,43.9057,43.9467,265677.0
2018-05-09 11:40:00,53.57,53.6,53.46,53.52,218648.0,43.9467,43.9713,43.8565,43.9057,218648.0
2018-05-09 11:50:00,53.53,53.57,53.49,53.54,150325.0,43.9139,43.9467,43.8811,43.9221,150325.0
2018-05-09 12:00:00,53.54,53.58,53.51,53.55,216812.0,43.9221,43.9549,43.8975,43.9303,216812.0
2018-05-09 12:10:00,53.55,53.58,53.49,53.57,176145.0,43.9303,43.9549,43.8811,43.9467,176145.0
2018-05-09 12:20:00,53.57,53.73,53.56,53.71,216811.0,43.9467,44.078,43.9385,44.0615,216811.0
2018-05-09 12:30:00,53.72,53.82,53.7,53.77,252603.0,44.0698,44.1518,44.0533,44.1108,252603.0
2018-05-09 12:40:00,53.78,53.92,53.76,53.91,304649.0,44.119,44.2338,44.1026,44.2256,304649.0
2018-05-09 12:50:00,53.91,53.92,53.75,53.8,222349.0,44.2256,44.2338,44.0944,44.1354,222349.0
2018-05-09 13:00:00,53.79,53.88,53.78,53.83,206628.0,44.1272,44.201,44.119,44.16,206628.0
2018-05-09 13:10:00,53.83,53.85,53.71,53.73,320876.0,44.16,44.1764,44.0615,44.078,320876.0
2018-05-09 13:20:00,53.74,53.92,53.74,53.89,239593.0,44.0862,44.2338,44.0862,44.2092,239593.0
2018-05-09 13:30:00,53.9,53.91,53.86,53.89,208990.0,44.2174,44.2256,44.1846,44.2092,208990.0
2018-05-09 13:40:00,53.89,53.91,53.85,53.91,150510.0,44.2092,44.2256,44.1764,44.2256,150510.0
2018-05-09 13:50:00,53.91,53.94,53.87,53.91,237542.0,44.2256,44.2502,44.1928,44.2256,237542.0
2018-05-09 14:00:00,53.91,53.92,53.88,53.91,223320.0,44.2256,44.2338,44.201,44.2256,223320.0
2018-05-09 14:10:00,53.91,53.98,53.87,53.88,326909.0,44.2256,44.283,44.1928,44.201,326909.0
2018-05-09 14:20:00,53.88,53.89,53.78,53.87,305044.0,44.201,44.2092,44.119,44.1928,305044.0
2018-05-09 14:30:00,53.87,53.9,53.81,53.84,291485.0,44.1928,44.2174,44.1436,44.1682,291485.0
2018-05-09 14:40:00,53.83,53.88,53.81,53.82,264011.0,44.16,44.201,44.1436,44.1518,264011.0
2018-05-09 14:50:00,53.82,53.87,53.76,53.78,343393.0,44.1518,44.1928,44.1026,44.119,343393.0
2018-05-09 15:00:00,53.78,53.81,53.74,53.78,321977.0,44.119,44.1436,44.0862,44.119,321977.0
2018-05-09 15:10:00,53.78,53.8,53.67,53.69,461420.0,44.119,44.1354,44.0287,44.0451,461420.0
2018-05-09 15:20:00,53.69,53.71,53.64,53.66,445151.0,44.0451,44.0615,44.0041,44.0205,445151.0
2018-05-09 15:30:00,53.66,53.69,53.62,53.64,486018.0,44.0205,44.0451,43.9877,44.0041,486018.0
2018-05-09 15:40:00,53.64,53.66,53.58,53.65,557015.0,44.0041,44.0205,43.9549,44.0123,557015.0
2018-05-09 15:50:00,53.65,53.78,53.65,53.77,1532155.0,44.0123,44.119,44.0123,44.1108,1532155.0
2018-05-10 09:30:00,54.13,54.56,53.89,54.33,1915305.0,44.4061,44.7589,44.2092,44.5702,1915305.0
2018-05-10 09:40:00,54.33,54.41,54.14,54.35,824013.0,44.5702,44.6358,44.4143,44.5866,824013.0
2018-05-10 09:50:00,54.35,54.38,53.87,53.88,617623.0,44.5866,44.6112,44.1928,44.201,617623.0
2018-05-10 10:00:00,53.88,54.02,53.67,53.79,644332.0,44.201,44.3159,44.0287,44.1272,644332.0
2018-05-10 10:10:00,53.8,53.87,53.68,53.7,386715.0,44.1354,44.1928,44.0369,44.0533,386715.0
2018-05-10 10:20:00,53.71,53.83,53.63,53.8,374907.0,44.0615,44.16,43.9959,44.1354,374907.0
2018-05-10 10:30:00,53.8,53.86,53.75,53.84,354343.0,44.1354,44.1846,44.0944,44.1682,354343.0
2018-05-10 10:40:00,53.85,53.93,53.82,53.9,360759.0,44.1764,44.242,44.1518,44.2174,360759.0
2018-05-10 10:50:00,53.89,54.08,53.84,53.99,426854.0,44.2092,44.3651,44.1682,44.2912,426854.0
2018-05-10 11:00:00,53.99,54.07,53.94,54.01,267043.0,44.2912,44.3569,44.2502,44.3077,267043.0
2018-05-10 11:10:00,54.02,54.21,54.01,54.16,320385.0,44.3159,44.4717,44.3077,44.4307,320385.0
2018-05-10 11:20:00,54.17,54.29,54.17,54.29,295879.0,44.4389,44.5374,44.4389,44.5374,295879.0
2018-05-10 11:30:00,54.29,54.34,54.23,54.23,312289.0,44.5374,44.5784,44.4881,44.4881,312289.0
2018-05-10 11:40:00,54.23,54.48,54.21,54.47,263499.0,44.4881,44.6932,44.4717,44.685,263499.0
2018-05-10 11:50:00,54.47,54.48,54.35,54.46,326015.0,44.685,44.6932,44.5866,44.6768,326015.0
2018-05-10 12:00:00,54.46,54.51,54.42,54.48,230615.0,44.6768,44.7178,44.644,44.6932,230615.0
2018-05-10 12:10:00,54.47,54.54,54.43,54.51,180023.0,44.685,44.7424,44.6522,44.7178,180023.0
2018-05-10 12:20:00,54.51,54.55,54.5,54.52,325376.0,44.7178,44.7507,44.7096,44.726,325376.0
2018-05-10 12:30:00,54.52,54.63,54.5,54.62,354149.0,44.726,44.8163,44.7096,44.8081,354149.0
2018-05-10 12:40:00,54.62,54.66,54.57,54.58,467540.0,44.8081,44.8409,44.7671,44.7753,467540.0
2018-05-10 12:50:00,54.57,54.58,54.5,54.53,209748.0,44.7671,44.7753,44.7096,44.7342,209748.0
2018-05-10 13:00:00,54.53,54.6,54.5,54.57,320790.0,44.7342,44.7917,44.7096,44.7671,320790.0
2018-05-10 13:10:00,54.57,54.69,54.57,54.68,275749.0,44.7671,44.8655,44.7671,44.8573,275749.0
2018-05-10 13:20:00,54.68,54.73,54.57,54.59,278794.0,44.8573,44.8983,44.7671,44.7835,278794.0
2018-05-10 13:30:00,54.59,54.62,54.53,54.53,259666.0,44.7835,44.8081,44.7342,44.7342,259666.0
2018-05-10 13:40:00,54.54,54.55,54.49,54.5,262377.0,44.7424,44.7507,44.7014,44.7096,262377.0
2018-05-10 13:50:00,54.51,54.53,54.45,54.51,183786.0,44.7178,44.7342,44.6686,44.7178,183786.0
2018-05-10 14:00:00,54.51,54.54,54.43,54.49,254912.0,44.7178,44.7424,44.6522,44.7014,254912.0
2018-05-10 14:10:00,54.49,54.51,54.44,54.49,238333.0,44.7014,44.7178,44.6604,44.7014,238333.0
2018-05-10 14:20:00,54.49,54.55,54.45,54.55,154150.0,44.7014,44.7507,44.6686,44.7507,154150.0
2018-05-10 14:30:00,54.54,54.57,54.42,54.45,288347.0,44.7424,44.7671,44.644,44.6686,288347.0
2018-05-10 14:40:00,54.45,54.47,54.33,54.47,383869.0,44.6686,44.685,44.5702,44.685,383869.0
2018-05-10 14:50:00,54.47,54.55,54.45,54.53,174787.0,44.685,44.7507,44.6686,44.7342,174787.0
2018-05-10 15:00:00,54.53,54.6,54.45,54.5,301162.0,44.7342,44.7917,44.6686,44.7096,301162.0
2018-05-10 15:10:00,54.5,54.56,54.46,54.54,324993.0,44.7096,44.7589,44.6768,44.7424,324993.0
2018-05-10 15:20:00,54.55,54.61,54.52,54.57,275460.0,44.7507,44.7999,44.726,44.7671,275460.0
2018-05-10 15:30:00,54.56,54.58,54.46,54.54,408166.0,44.7589,44.7753,44.6768,44.7424,408166.0
2018-05-10 15:40:00,54.53,54.68,54.52,54.65,544229.0,44.7342,44.8573,44.726,44.8327,544229.0
2018-05-10 15:50:00,54.65,54.73,54.61,54.65,1922852.0,44.8327,44.8983,44.7999,44.8327,1922852.0
2018-05-11 09:30:00,54.69,54.83,54.62,54.7,596177.0,44.8655,44.9804,44.8081,44.8737,596177.0
2018-05-11 09:40:00,54.7,54.93,54.69,54.79,447113.0,44.8737,45.0624,44.8655,44.9475,447113.0
2018-05-11 09:50:00,54.79,54.8,54.71,54.76,471243.0,44.9475,44.9557,44.8819,44.9229,471243.0
2018-05-11 10:00:00,54.76,54.77,54.61,54.71,512448.0,44.9229,44.9311,44.7999,44.8819,512448.0
2018-05-11 10:10:00,54.71,54.74,54.59,54.59,527965.0,44.8819,44.9065,44.7835,44.7835,527965.0
2018-05-11 10:20:00,54.59,54.6,54.45,54.48,543503.0,44.7835,44.7917,44.6686,44.6932,543503.0
2018-05-11 10:30:00,54.48,54.57,54.4,54.55,258820.0,44.6932,44.7671,44.6276,44.7507,258820.0
2018-05-11 10:40:00,54.56,54.6,54.41,54.46,338501.0,44.7589,44.7917,44.6358,44.6768,338501.0
2018-05-11 10:50:00,54.46,54.54,54.4,54.52,323563.0,44.6768,44.7424,44.6276,44.726,323563.0
2018-05-11 11:00:00,54.52,54.54,54.41,54.41,201942.0,44.726,44.7424,44.6358,44.6358,201942.0
2018-05-11 11:10:00,54.41,54.5,54.41,54.46,204637.0,44.6358,44.7096,44.6358,44.6768,204637.0
2018-05-11 11:20:00,54.47,54.51,54.37,54.38,341326.0,44.685,44.7178,44.603,44.6112,341326.0
2018-05-11 11:30:00,54.38,54.43,54.28,54.31,330386.0,44.6112,44.6522,44.5292,44.5538,330386.0
2018-05-11 11:40:00,54.3,54.34,54.28,54.3,173718.0,44.5456,44.5784,44.5292,44.5456,173718.0
2018-05-11 11:50:00,54.31,54.35,54.28,54.3,164940.0,44.5538,44.5866,44.5292,44.5456,164940.0
2018-05-11 12:00:00,54.3,54.38,54.27,54.36,176869.0,44.5456,44.6112,44.521,44.5948,176869.0
2018-05-11 12:10:00,54.35,54.38,54.26,54.29,215234.0,44.5866,44.6112,44.5127,44.5374,215234.0
2018-05-11 12:20:00,54.29,54.37,54.27,54.36,203718.0,44.5374,44.603,44.521,44.5948,203718.0
2018-05-11 12:30:00,54.36,54.45,54.34,54.42,143351.0,44.5948,44.6686,44.5784,44.644,143351.0
2018-05-11 12:40:00,54.42,54.5,54.41,54.46,152880.0,44.644,44.7096,44.6358,44.6768,152880.0
2018-05-11 12:50:00,54.46,54.51,54.45,54.46,184844.0,44.6768,44.7178,44.6686,44.6768,184844.0
2018-05-11 13:00:00,54.46,54.5,54.43,54.47,307739.0,44.6768,44.7096,44.6522,44.685,307739.0
2018-05-11 13:10:00,54.46,54.51,54.44,54.48,237817.0,44.6768,44.7178,44.6604,44.6932,237817.0
2018-05-11 13:20:00,54.48,54.51,54.46,54.48,180099.0,44.6932,44.7178,44.6768,44.6932,180099.0
2018-05-11 13:30:00,54.47,54.52,54.46,54.49,133713.0,44.685,44.726,44.6768,44.7014,133713.0
2018-05-11 13:40:00,54.49,54.53,54.45,54.53,180670.0,44.7014,44.7342,44.6686,44.7342,180670.0
2018-05-11 13:50:00,54.52,54.53,54.48,54.51,124683.0,44.726,44.7342,44.6932,44.7178,124683.0
2018-05-11 14:00:00,54.51,54.52,54.45,54.45,165371.0,44.7178,44.726,44.6686,44.6686,165371.0
2018-05-11 14:10:00,54.45,54.54,54.42,54.53,250926.0,44.6686,44.7424,44.644,44.7342,250926.0
2018-05-11 14:20:00,54.53,54.57,54.52,54.55,129710.0,44.7342,44.7671,44.726,44.7507,129710.0
2018-05-11 14:30:00,54.55,54.57,54.5,54.52,176768.0,44.7507,44.7671,44.7096,44.726,176768.0
2018-05-11 14:40:00,54.52,54.54,54.5,54.53,170040.0,44.726,44.7424,44.7096,44.7342,170040.0
2018-05-11 14:50:00,54.54,54.61,54.5,54.6,212091.0,44.7424,44.7999,44.7096,44.7917,212091.0
2018-05-11 15:00:00,54.59,54.6,54.53,54.55,176866.0,44.7835,44.7917,44.7342,44.7507,176866.0
2018-05-11 15:10:00,54.56,54.58,54.53,54.53,162286.0,44.7589,44.7753,44.7342,44.7342,162286.0
2018-05-11 15:20:00,54.53,54.56,54.48,54.55,197287.0,44.7342,44.7589,44.6932,44.7507,197287.0
2018-05-11 15:30:00,54.54,54.56,54.51,54.55,377725.0,44.7424,44.7589,44.7178,44.7507,377725.0
2018-05-11 15:40:00,54.55,54.57,54.45,54.46,463455.0,44.7507,44.7671,44.6686,44.6768,463455.0
2018-05-11 15:50:00,54.46,54.49,54.35,54.45,1292306.0,44.6768,44.7014,44.5866,44.6686,1292306.0
2018-05-14 09:30:00,54.78,54.82,54.48,54.5,632958.0,44.9393,44.9721,44.6932,44.7096,632958.0
2018-05-14 09:40:00,54.51,54.54,54.39,54.46,467383.0,44.7178,44.7424,44.6194,44.6768,467383.0
2018-05-14 09:50:00,54.45,54.63,54.45,54.58,259054.0,44.6686,44.8163,44.6686,44.7753,259054.0
2018-05-14 10:00:00,54.59,54.59,54.45,54.51,286877.0,44.7835,44.7835,44.6686,44.7178,286877.0
2018-05-14 10:10:00,54.51,54.59,54.49,54.57,171746.0,44.7178,44.7835,44.7014,44.7671,171746.0
2018-05-14 10:20:00,54.57,54.59,54.47,54.51,198699.0,44.7671,44.7835,44.685,44.7178,198699.0
2018-05-14 10:30:00,54.51,54.58,54.47,54.48,207716.0,44.7178,44.7753,44.685,44.6932,207716.0
2018-05-14 10:40:00,54.48,54.49,54.4,54.42,176707.0,44.6932,44.7014,44.6276,44.644,176707.0
2018-05-14 10:50:00,54.43,54.43,54.33,54.35,246960.0,44.6522,44.6522,44.5702,44.5866,246960.0
2018-05-14 11:00:00,54.34,54.45,54.33,54.45,228353.0,44.5784,44.6686,44.5702,44.6686,228353.0
2018-05-14 11:10:00,54.45,54.5,54.44,54.5,119907.0,44.6686,44.7096,44.6604,44.7096,119907.0
2018-05-14 11:20:00,54.5,54.56,54.47,54.51,234456.0,44.7096,44.7589,44.685,44.7178,234456.0
2018-05-14 11:30:00,54.51,54.55,54.48,54.49,206590.0,44.7178,44.7507,44.6932,44.7014,206590.0
2018-05-14 11:40:00,54.48,54.5,54.44,54.5,266463.0,44.6932,44.7096,44.6604,44.7096,266463.0
2018-05-14 11:50:00,54.5,54.52,54.48,54.52,154375.0,44.7096,44.726,44.6932,44.726,154375.0
2018-05-14 12:00:00,54.52,54.64,54.5,54.51,258280.0,44.726,44.8245,44.7096,44.7178,258280.0
2018-05-14 12:10:00,54.52,54.52,54.42,54.44,156377.0,44.726,44.726,44.644,44.6604,156377.0
2018-05-14 12:20:00,54.43,54.49,54.42,54.47,204539.0,44.6522,44.7014,44.644,44.685,204539.0
2018-05-14 12:30:00,54.46,54.5,54.45,54.45,71215.0,44.6768,44.7096,44.6686,44.6686,71215.0
2018-05-14 12:40:00,54.46,54.47,54.41,54.44,169869.0,44.6768,44.685,44.6358,44.6604,169869.0
2018-05-14 12:50:00,54.45,54.47,54.41,54.46,210517.0,44.6686,44.685,44.6358,44.6768,210517.0
2018-05-14 13:00:00,54.46,54.52,54.44,54.51,213138.0,44.6768,44.726,44.6604,44.7178,213138.0
2018-05-14 13:10:00,54.51,54.52,54.42,54.43,240870.0,44.7178,44.726,44.644,44.6522,240870.0
2018-05-14 13:20:00,54.44,54.49,54.4,54.47,225642.0,44.6604,44.7014,44.6276,44.685,225642.0
2018-05-14 13:30:00,54.48,54.6,54.44,54.59,429532.0,44.6932,44.7917,44.6604,44.7835,429532.0
2018-05-14 13:40:00,54.58,54.6,54.45,54.48,163270.0,44.7753,44.7917,44.6686,44.6932,163270.0
2018-05-14 13:50:00,54.48,54.57,54.46,54.57,132003.0,44.6932,44.7671,44.6768,44.7671,132003.0
2018-05-14 14:00:00,54.56,54.58,54.51,54.53,197240.0,44.7589,44.7753,44.7178,44.7342,197240.0
2018-05-14 14:10:00,54.52,54.57,54.52,54.57,199736.0,44.726,44.7671,44.726,44.7671,199736.0
2018-05-14 14:20:00,54.57,54.64,54.56,54.62,158390.0,44.7671,44.8245,44.7589,44.8081,158390.0
2018-05-14 14:30:00,54.62,54.68,54.6,54.65,191131.0,44.8081,44.8573,44.7917,44.8327,191131.0
2018-05-14 14:40:00,54.65,54.65,54.56,54.56,156539.0,44.8327,44.8327,44.7589,44.7589,156539.0
2018-05-14 14:50:00,54.56,54.67,54.54,54.63,217121.0,44.7589,44.8491,44.7424,44.8163,217121.0
2018-05-14 15:00:00,54.64,54.64,54.59,54.63,321035.0,44.8245,44.8245,44.7835,44.8163,321035.0
2018-05-14 15:10:00,54.63,54.68,54.58,54.59,253333.0,44.8163,44.8573,44.7753,44.7835,253333.0
2018-05-14 15:20:00,54.59,54.64,54.58,54.6,189337.0,44.7835,44.8245,44.7753,44.7917,189337.0
2018-05-14 15:30:00,54.61,54.62,54.52,54.54,199933.0,44.7999,44.8081,44.726,44.7424,199933.0
2018-05-14 15:40:00,54.54,54.57,54.45,54.48,348626.0,44.7424,44.7671,44.6686,44.6932,348626.0
2018-05-14 15:50:00,54.48,54.55,54.46,54.49,1064215.0,44.6932,44.7507,44.6768,44.7014,1064215.0
2018-05-15 09:30:00,54.43,54.75,54.37,54.67,610842.0,44.6522,44.9147,44.603,44.8491,610842.0
2018-05-15 09:40:00,54.68,55.06,54.63,55.03,712244.0,44.8573,45.169,44.8163,45.1444,712244.0
2018-05-15 09:50:00,55.02,55.28,54.99,55.0,1205529.0,45.1362,45.3495,45.1116,45.1198,1205529.0
2018-05-15 10:00:00,55.01,55.07,54.84,54.85,313151.0,45.128,45.1772,44.9886,44.9968,313151.0
2018-05-15 10:10:00,54.85,54.92,54.76,54.82,337347.0,44.9968,45.0542,44.9229,44.9721,337347.0
2018-05-15 10:20:00,54.82,54.86,54.71,54.71,224959.0,44.9721,45.005,44.8819,44.8819,224959.0
2018-05-15 10:30:00,54.71,55.05,54.67,55.05,323296.0,44.8819,45.1608,44.8491,45.1608,323296.0
2018-05-15 10:40:00,55.05,55.07,54.95,54.99,391555.0,45.1608,45.1772,45.0788,45.1116,391555.0
2018-05-15 10:50:00,55.0,55.07,54.97,54.98,213957.0,45.1198,45.1772,45.0952,45.1034,213957.0
2018-05-15 11:00:00,54.98,55.09,54.97,55.05,267702.0,45.1034,45.1936,45.0952,45.1608,267702.0
2018-05-15 11:10:00,55.05,55.09,55.02,55.08,196899.0,45.1608,45.1936,45.1362,45.1854,196899.0
2018-05-15 11:20:00,55.08,55.09,54.97,54.98,198306.0,45.1854,45.1936,45.0952,45.1034,198306.0
2018-05-15 11:30:00,54.98,55.07,54.92,54.99,236322.0,45.1034,45.1772,45.0542,45.1116,236322.0
2018-05-15 11:40:00,54.99,55.03,54.92,54.98,187036.0,45.1116,45.1444,45.0542,45.1034,187036.0
2018-05-15 11:50:00,54.98,55.0,54.81,54.82,225973.0,45.1034,45.1198,44.9639,44.9721,225973.0
2018-05-15 12:00:00,54.83,54.86,54.77,54.83,270589.0,44.9804,45.005,44.9311,44.9804,270589.0
2018-05-15 12:10:00,54.83,54.88,54.8,54.81,200015.0,44.9804,45.0214,44.9557,44.9639,200015.0
2018-05-15 12:20:00,54.81,54.86,54.79,54.86,276574.0,44.9639,45.005,44.9475,45.005,276574.0
2018-05-15 12:30:00,54.85,54.96,54.84,54.91,223615.0,44.9968,45.087,44.9886,45.046,223615.0
2018-05-15 12:40:00,54.91,55.06,54.89,55.06,194284.0,45.046,45.169,45.0296,45.169,194284.0
2018-05-15 12:50:00,55.05,55.13,55.01,55.02,203056.0,45.1608,45.2265,45.128,45.1362,203056.0
2018-05-15 13:00:00,55.02,55.03,54.91,54.92,205518.0,45.1362,45.1444,45.046,45.0542,205518.0
2018-05-15 13:10:00,54.93,54.97,54.91,54.94,144950.0,45.0624,45.0952,45.046,45.0706,144950.0
2018-05-15 13:20:00,54.93,54.97,54.84,54.85,209598.0,45.0624,45.0952,44.9886,44.9968,209598.0
2018-05-15 13:30:00,54.84,54.87,54.77,54.79,226431.0,44.9886,45.0132,44.9311,44.9475,226431.0
2018-05-15 13:40:00,54.78,54.85,54.75,54.82,171872.0,44.9393,44.9968,44.9147,44.9721,171872.0
2018-05-15 13:50:00,54.83,54.83,54.66,54.66,215252.0,44.9804,44.9804,44.8409,44.8409,215252.0
2018-05-15 14:00:00,54.67,54.78,54.66,54.75,164657.0,44.8491,44.9393,44.8409,44.9147,164657.0
2018-05-15 14:10:00,54.75,54.84,54.74,54.81,186933.0,44.9147,44.9886,44.9065,44.9639,186933.0
2018-05-15 14:20:00,54.82,54.86,54.66,54.79,295769.0,44.9721,45.005,44.8409,44.9475,295769.0
2018-05-15 14:30:00,54.8,54.9,54.78,54.8,179826.0,44.9557,45.0378,44.9393,44.9557,179826.0
2018-05-15 14:40:00,54.81,54.84,54.69,54.71,165716.0,44.9639,44.9886,44.8655,44.8819,165716.0
2018-05-15 14:50:00,54.7,54.71,54.55,54.6,199605.0,44.8737,44.8819,44.7507,44.7917,199605.0
2018-05-15 15:00:00,54.6,54.63,54.52,54.53,253076.0,44.7917,44.8163,44.726,44.7342,253076.0
2018-05-15 15:10:00,54.53,54.54,54.46,54.51,223034.0,44.7342,44.7424,44.6768,44.7178,223034.0
2018-05-15 15:20:00,54.52,54.57,54.46,54.5,193005.0,44.726,44.7671,44.6768,44.7096,193005.0
2018-05-15 15:30:00,54.5,54.63,54.48,54.6,269044.0,44.7096,44.8163,44.6932,44.7917,269044.0
2018-05-15 15:40:00,54.59,54.61,54.55,54.56,333175.0,44.7835,44.7999,44.7507,44.7589,333175.0
2018-05-15 15:50:00,54.57,54.77,54.56,54.74,803703.0,44.7671,44.9311,44.7589,44.9065,803703.0
2018-05-16 09:30:00,54.7,54.9,54.57,54.65,495723.0,44.8737,45.0378,44.7671,44.8327,495723.0
2018-05-16 09:40:00,54.66,54.84,54.62,54.72,406175.0,44.8409,44.9886,44.8081,44.8901,406175.0
2018-05-16 09:50:00,54.73,54.78,54.61,54.62,371313.0,44.8983,44.9393,44.7999,44.8081,371313.0
2018-05-16 10:00:00,54.62,54.76,54.56,54.72,413608.0,44.8081,44.9229,44.7589,44.8901,413608.0
2018-05-16 10:10:00,54.73,54.79,54.62,54.77,605678.0,44.8983,44.9475,44.8081,44.9311,605678.0
2018-05-16 10:20:00,54.78,54.88,54.72,54.83,172352.0,44.9393,45.0214,44.8901,44.9804,172352.0
2018-05-16 10:30:00,54.83,54.9,54.79,54.88,495678.0,44.9804,45.0378,44.9475,45.0214,495678.0
2018-05-16 10:40:00,54.88,54.89,54.79,54.89,157140.0,45.0214,45.0296,44.9475,45.0296,157140.0
2018-05-16 10:50:00,54.89,54.94,54.86,54.86,201929.0,45.0296,45.0706,45.005,45.005,201929.0
2018-05-16 11:00:00,54.86,54.86,54.69,54.72,329878.0,45.005,45.005,44.8655,44.8901,329878.0
2018-05-16 11:10:00,54.72,54.74,54.68,54.7,745235.0,44.8901,44.9065,44.8573,44.8737,745235.0
2018-05-16 11:20:00,54.7,54.82,54.68,54.77,380103.0,44.8737,44.9721,44.8573,44.9311,380103.0
2018-05-16 11:30:00,54.77,54.79,54.7,54.76,267777.0,44.9311,44.9475,44.8737,44.9229,267777.0
2018-05-16 11:40:00,54.77,54.82,54.74,54.8,151224.0,44.9311,44.9721,44.9065,44.9557,151224.0
2018-05-16 11:50:00,54.8,54.91,54.79,54.9,203143.0,44.9557,45.046,44.9475,45.0378,203143.0
2018-05-16 12:00:00,54.91,55.04,54.9,54.99,271290.0,45.046,45.1526,45.0378,45.1116,271290.0
2018-05-16 12:10:00,55.0,55.04,54.97,55.01,199712.0,45.1198,45.1526,45.0952,45.128,199712.0
2018-05-16 12:20:00,55.01,55.09,55.0,55.07,183196.0,45.128,45.1936,45.1198,45.1772,183196.0
2018-05-16 12:30:00,55.07,55.14,55.05,55.1,212594.0,45.1772,45.2347,45.1608,45.2018,212594.0
2018-05-16 12:40:00,55.09,55.1,55.05,55.09,256015.0,45.1936,45.2018,45.1608,45.1936,256015.0
2018-05-16 12:50:00,55.08,55.16,55.08,55.12,198314.0,45.1854,45.2511,45.1854,45.2183,198314.0
2018-05-16 13:00:00,55.13,55.21,55.12,55.2,336172.0,45.2265,45.2921,45.2183,45.2839,336172.0
2018-05-16 13:10:00,55.2,55.22,55.18,55.22,210069.0,45.2839,45.3003,45.2675,45.3003,210069.0
2018-05-16 13:20:00,55.22,55.26,55.19,55.21,272991.0,45.3003,45.3331,45.2757,45.2921,272991.0
2018-05-16 13:30:00,55.22,55.27,55.2,55.23,173488.0,45.3003,45.3413,45.2839,45.3085,173488.0
2018-05-16 13:40:00,55.23,55.26,55.15,55.21,264236.0,45.3085,45.3331,45.2429,45.2921,264236.0
2018-05-16 13:50:00,55.22,55.24,55.2,55.23,192323.0,45.3003,45.3167,45.2839,45.3085,192323.0
2018-05-16 14:00:00,55.23,55.31,55.22,55.29,183743.0,45.3085,45.3741,45.3003,45.3577,183743.0
2018-05-16 14:10:00,55.29,55.32,55.19,55.2,183602.0,45.3577,45.3823,45.2757,45.2839,183602.0
2018-05-16 14:20:00,55.2,55.24,55.19,55.23,213404.0,45.2839,45.3167,45.2757,45.3085,213404.0
2018-05-16 14:30:00,55.23,55.24,55.18,55.22,361246.0,45.3085,45.3167,45.2675,45.3003,361246.0
2018-05-16 14:40:00,55.22,55.25,55.21,55.24,157920.0,45.3003,45.3249,45.2921,45.3167,157920.0
2018-05-16 14:50:00,55.23,55.31,55.23,55.24,280010.0,45.3085,45.3741,45.3085,45.3167,280010.0
2018-05-16 15:00:00,55.23,55.23,55.07,55.08,258623.0,45.3085,45.3085,45.1772,45.1854,258623.0
2018-05-16 15:10:00,55.08,55.09,55.01,55.04,433118.0,45.1854,45.1936,45.128,45.1526,433118.0
2018-05-16 15:20:00,55.05,55.09,55.03,55.08,203895.0,45.1608,45.1936,45.1444,45.1854,203895.0
2018-05-16 15:30:00,55.08,55.08,55.03,55.05,252389.0,45.1854,45.1854,45.1444,45.1608,252389.0
2018-05-16 15:40:00,55.05,55.06,54.97,54.99,570941.0,45.1608,45.169,45.0952,45.1116,570941.0
2018-05-16 15:50:00,55.0,55.09,54.98,55.05,1176393.0,45.1198,45.1936,45.1034,45.1608,1176393.0
2018-05-17 09:30:00,54.4,54.67,54.23,54.38,1541272.0,44.6276,44.8491,44.4881,44.6112,1541272.0
2018-05-17 09:40:00,54.38,54.39,54.03,54.26,1193646.0,44.6112,44.6194,44.3241,44.5127,1193646.0
2018-05-17 09:50:00,54.26,54.34,54.08,54.18,950408.0,44.5127,44.5784,44.3651,44.4471,950408.0
2018-05-17 10:00:00,54.18,54.35,54.15,54.31,503561.0,44.4471,44.5866,44.4225,44.5538,503561.0
2018-05-17 10:10:00,54.3,54.32,54.13,54.14,552978.0,44.5456,44.562,44.4061,44.4143,552978.0
2018-05-17 10:20:00,54.13,54.28,54.12,54.18,480992.0,44.4061,44.5292,44.3979,44.4471,480992.0
2018-05-17 10:30:00,54.18,54.34,54.12,54.27,676392.0,44.4471,44.5784,44.3979,44.521,676392.0
2018-05-17 10:40:00,54.27,54.43,54.27,54.38,542085.0,44.521,44.6522,44.521,44.6112,542085.0
2018-05-17 10:50:00,54.38,54.42,54.26,54.3,467546.0,44.6112,44.644,44.5127,44.5456,467546.0
2018-05-17 11:00:00,54.3,54.35,54.23,54.3,365164.0,44.5456,44.5866,44.4881,44.5456,365164.0
2018-05-17 11:10:00,54.3,54.31,54.23,54.29,442689.0,44.5456,44.5538,44.4881,44.5374,442689.0
2018-05-17 11:20:00,54.29,54.35,54.29,54.33,157845.0,44.5374,44.5866,44.5374,44.5702,157845.0
2018-05-17 11:30:00,54.33,54.33,54.23,54.27,232258.0,44.5702,44.5702,44.4881,44.521,232258.0
2018-05-17 11:40:00,54.26,54.31,54.24,54.25,335811.0,44.5127,44.5538,44.4963,44.5045,335811.0
2018-05-17 11:50:00,54.25,54.27,54.19,54.22,332214.0,44.5045,44.521,44.4553,44.4799,332214.0
2018-05-17 12:00:00,54.22,54.23,54.09,54.09,512051.0,44.4799,44.4881,44.3733,44.3733,512051.0
2018-05-17 12:10:00,54.09,54.19,54.08,54.18,379018.0,44.3733,44.4553,44.3651,44.4471,379018.0
2018-05-17 12:20:00,54.18,54.21,54.15,54.21,351454.0,44.4471,44.4717,44.4225,44.4717,351454.0
2018-05-17 12:30:00,54.21,54.23,54.17,54.18,330189.0,44.4717,44.4881,44.4389,44.4471,330189.0
2018-05-17 12:40:00,54.18,54.18,54.09,54.11,420101.0,44.4471,44.4471,44.3733,44.3897,420101.0
2018-05-17 12:50:00,54.1,54.18,54.07,54.15,630861.0,44.3815,44.4471,44.3569,44.4225,630861.0
2018-05-17 13:00:00,54.15,54.22,54.15,54.2,197722.0,44.4225,44.4799,44.4225,44.4635,197722.0
2018-05-17 13:10:00,54.19,54.23,54.12,54.2,503528.0,44.4553,44.4881,44.3979,44.4635,503528.0
2018-05-17 13:20:00,54.2,54.24,54.18,54.21,326284.0,44.4635,44.4963,44.4471,44.4717,326284.0
2018-05-17 13:30:00,54.21,54.24,54.2,54.23,210990.0,44.4717,44.4963,44.4635,44.4881,210990.0
2018-05-17 13:40:00,54.24,54.25,54.18,54.23,344186.0,44.4963,44.5045,44.4471,44.4881,344186.0
2018-05-17 13:50:00,54.22,54.24,54.06,54.1,1041907.0,44.4799,44.4963,44.3487,44.3815,1041907.0
2018-05-17 14:00:00,54.09,54.15,54.05,54.13,384885.0,44.3733,44.4225,44.3405,44.4061,384885.0
2018-05-17 14:10:00,54.13,54.22,54.11,54.22,195073.0,44.4061,44.4799,44.3897,44.4799,195073.0
2018-05-17 14:20:00,54.22,54.24,54.16,54.18,208006.0,44.4799,44.4963,44.4307,44.4471,208006.0
2018-05-17 14:30:00,54.18,54.18,54.11,54.15,277835.0,44.4471,44.4471,44.3897,44.4225,277835.0
2018-05-17 14:40:00,54.15,54.17,54.1,54.15,284763.0,44.4225,44.4389,44.3815,44.4225,284763.0
2018-05-17 14:50:00,54.14,54.2,54.09,54.2,209218.0,44.4143,44.4635,44.3733,44.4635,209218.0
2018-05-17 15:00:00,54.2,54.26,54.19,54.24,296696.0,44.4635,44.5127,44.4553,44.4963,296696.0
2018-05-17 15:10:00,54.25,54.26,54.14,54.16,325574.0,44.5045,44.5127,44.4143,44.4307,325574.0
2018-05-17 15:20:00,54.16,54.18,54.07,54.07,371889.0,44.4307,44.4471,44.3569,44.3569,371889.0
2018-05-17 15:30:00,54.07,54.1,54.05,54.06,571270.0,44.3569,44.3815,44.3405,44.3487,571270.0
2018-05-17 15:40:00,54.06,54.15,54.03,54.14,655456.0,44.3487,44.4225,44.3241,44.4143,655456.0
2018-05-17 15:50:00,54.14,54.23,54.1,54.22,1144764.0,44.4143,44.4881,44.3815,44.4799,1144764.0
2018-05-18 09:30:00,54.15,54.36,54.07,54.3,1198547.0,44.4225,44.5948,44.3569,44.5456,1198547.0
2018-05-18 09:40:00,54.3,54.42,54.25,54.41,336395.0,44.5456,44.644,44.5045,44.6358,336395.0
2018-05-18 09:50:00,54.41,54.42,54.17,54.19,301926.0,44.6358,44.644,44.4389,44.4553,301926.0
2018-05-18 10:00:00,54.18,54.27,54.13,54.27,335173.0,44.4471,44.521,44.4061,44.521,335173.0
2018-05-18 10:10:00,54.27,54.3,54.19,54.21,391407.0,44.521,44.5456,44.4553,44.4717,391407.0
2018-05-18 10:20:00,54.21,54.26,54.17,54.17,2296656.0,44.4717,44.5127,44.4389,44.4389,2296656.0
2018-05-18 10:30:00,54.17,54.18,53.87,53.88,2781047.0,44.4389,44.4471,44.1928,44.201,2781047.0
2018-05-18 10:40:00,53.89,54.07,53.88,54.02,366978.0,44.2092,44.3569,44.201,44.3159,366978.0
2018-05-18 10:50:00,54.02,54.03,53.95,53.97,311360.0,44.3159,44.3241,44.2584,44.2748,311360.0
2018-05-18 11:00:00,53.98,54.09,53.96,54.03,348497.0,44.283,44.3733,44.2666,44.3241,348497.0
2018-05-18 11:10:00,54.02,54.06,53.98,54.05,242248.0,44.3159,44.3487,44.283,44.3405,242248.0
2018-05-18 11:20:00,54.05,54.06,53.94,53.94,290137.0,44.3405,44.3487,44.2502,44.2502,290137.0
2018-05-18 11:30:00,53.94,53.94,53.82,53.89,323862.0,44.2502,44.2502,44.1518,44.2092,323862.0
2018-05-18 11:40:00,53.89,53.93,53.82,53.83,271060.0,44.2092,44.242,44.1518,44.16,271060.0
2018-05-18 11:50:00,53.82,53.92,53.79,53.89,218981.0,44.1518,44.2338,44.1272,44.2092,218981.0
2018-05-18 12:00:00,53.9,53.9,53.81,53.84,168443.0,44.2174,44.2174,44.1436,44.1682,168443.0
2018-05-18 12:10:00,53.83,53.89,53.83,53.87,212086.0,44.16,44.2092,44.16,44.1928,212086.0
2018-05-18 12:20:00,53.87,53.92,53.8,53.82,185356.0,44.1928,44.2338,44.1354,44.1518,185356.0
2018-05-18 12:30:00,53.83,53.83,53.75,53.76,239475.0,44.16,44.16,44.0944,44.1026,239475.0
2018-05-18 12:40:00,53.77,53.85,53.76,53.85,144957.0,44.1108,44.1764,44.1026,44.1764,144957.0
2018-05-18 12:50:00,53.85,53.87,53.78,53.86,297536.0,44.1764,44.1928,44.119,44.1846,297536.0
2018-05-18 13:00:00,53.87,53.88,53.8,53.88,159755.0,44.1928,44.201,44.1354,44.201,159755.0
2018-05-18 13:10:00,53.87,53.97,53.83,53.94,232987.0,44.1928,44.2748,44.16,44.2502,232987.0
2018-05-18 13:20:00,53.94,53.99,53.89,53.91,225731.0,44.2502,44.2912,44.2092,44.2256,225731.0
2018-05-18 13:30:00,53.91,53.91,53.79,53.8,151465.0,44.2256,44.2256,44.1272,44.1354,151465.0
2018-05-18 13:40:00,53.8,53.84,53.78,53.8,191817.0,44.1354,44.1682,44.119,44.1354,191817.0
2018-05-18 13:50:00,53.8,53.82,53.76,53.8,178676.0,44.1354,44.1518,44.1026,44.1354,178676.0
2018-05-18 14:00:00,53.8,53.86,53.78,53.86,215819.0,44.1354,44.1846,44.119,44.1846,215819.0
2018-05-18 14:10:00,53.86,53.86,53.79,53.81,230483.0,44.1846,44.1846,44.1272,44.1436,230483.0
2018-05-18 14:20:00,53.81,53.87,53.79,53.84,336194.0,44.1436,44.1928,44.1272,44.1682,336194.0
2018-05-18 14:30:00,53.84,53.88,53.83,53.84,200641.0,44.1682,44.201,44.16,44.1682,200641.0
2018-05-18 14:40:00,53.84,53.89,53.82,53.85,200760.0,44.1682,44.2092,44.1518,44.1764,200760.0
2018-05-18 14:50:00,53.85,53.87,53.8,53.82,281327.0,44.1764,44.1928,44.1354,44.1518,281327.0
2018-05-18 15:00:00,53.82,53.83,53.77,53.8,329601.0,44.1518,44.16,44.1108,44.1354,329601.0
2018-05-18 15:10:00,53.79,53.81,53.78,53.79,281167.0,44.1272,44.1436,44.119,44.1272,281167.0
2018-05-18 15:20:00,53.79,53.81,53.78,53.81,284467.0,44.1272,44.1436,44.119,44.1436,284467.0
2018-05-18 15:30:00,53.81,53.86,53.78,53.8,506458.0,44.1436,44.1846,44.119,44.1354,506458.0
2018-05-18 15:40:00,53.81,53.83,53.76,53.77,688634.0,44.1436,44.16,44.1026,44.1108,688634.0
2018-05-18 15:50:00,53.76,53.77,53.68,53.7,1674308.0,44.1026,44.1108,44.0369,44.0533,1674308.0
2018-05-21 09:30:00,54.08,54.32,54.07,54.15,558796.0,44.3651,44.562,44.3569,44.4225,558796.0
2018-05-21 09:40:00,54.16,54.35,54.15,54.28,405949.0,44.4307,44.5866,44.4225,44.5292,405949.0
2018-05-21 09:50:00,54.28,54.38,54.23,54.29,441428.0,44.5292,44.6112,44.4881,44.5374,441428.0
2018-05-21 10:00:00,54.3,54.32,54.26,54.28,233487.0,44.5456,44.562,44.5127,44.5292,233487.0
2018-05-21 10:10:00,54.29,54.52,54.27,54.47,658199.0,44.5374,44.726,44.521,44.685,658199.0
2018-05-21 10:20:00,54.47,54.52,54.43,54.51,373927.0,44.685,44.726,44.6522,44.7178,373927.0
2018-05-21 10:30:00,54.51,54.55,54.48,54.48,152381.0,44.7178,44.7507,44.6932,44.6932,152381.0
2018-05-21 10:40:00,54.49,54.52,54.45,54.48,297849.0,44.7014,44.726,44.6686,44.6932,297849.0
2018-05-21 10:50:00,54.48,54.51,54.37,54.43,172300.0,44.6932,44.7178,44.603,44.6522,172300.0
2018-05-21 11:00:00,54.42,54.52,54.42,54.49,460280.0,44.644,44.726,44.644,44.7014,460280.0
2018-05-21 11:10:00,54.48,54.49,54.46,54.49,164223.0,44.6932,44.7014,44.6768,44.7014,164223.0
2018-05-21 11:20:00,54.49,54.56,54.42,54.45,354179.0,44.7014,44.7589,44.644,44.6686,354179.0
2018-05-21 11:30:00,54.44,54.48,54.35,54.39,160590.0,44.6604,44.6932,44.5866,44.6194,160590.0
2018-05-21 11:40:00,54.38,54.43,54.34,54.4,218631.0,44.6112,44.6522,44.5784,44.6276,218631.0
2018-05-21 11:50:00,54.41,54.44,54.4,54.43,117995.0,44.6358,44.6604,44.6276,44.6522,117995.0
2018-05-21 12:00:00,54.42,54.43,54.34,54.35,117478.0,44.644,44.6522,44.5784,44.5866,117478.0
2018-05-21 12:10:00,54.34,54.47,54.34,54.47,168555.0,44.5784,44.685,44.5784,44.685,168555.0
2018-05-21 12:20:00,54.46,54.47,54.42,54.42,113753.0,44.6768,44.685,44.644,44.644,113753.0
2018-05-21 12:30:00,54.42,54.44,54.38,54.4,109739.0,44.644,44.6604,44.6112,44.6276,109739.0
2018-05-21 12:40:00,54.4,54.41,54.35,54.36,90335.0,44.6276,44.6358,44.5866,44.5948,90335.0
2018-05-21 12:50:00,54.36,54.43,54.36,54.39,126198.0,44.5948,44.6522,44.5948,44.6194,126198.0
2018-05-21 13:00:00,54.4,54.43,54.38,54.42,87313.0,44.6276,44.6522,44.6112,44.644,87313.0
2018-05-21 13:10:00,54.42,54.47,54.4,54.46,174602.0,44.644,44.685,44.6276,44.6768,174602.0
2018-05-21 13:20:00,54.47,54.47,54.41,54.41,103356.0,44.685,44.685,44.6358,44.6358,103356.0
2018-05-21 13:30:00,54.42,54.46,54.4,54.44,117915.0,44.644,44.6768,44.6276,44.6604,117915.0
2018-05-21 13:40:00,54.44,54.55,54.44,54.53,147955.0,44.6604,44.7507,44.6604,44.7342,147955.0
2018-05-21 13:50:00,54.53,54.57,54.52,54.56,140972.0,44.7342,44.7671,44.726,44.7589,140972.0
2018-05-21 14:00:00,54.57,54.57,54.51,54.54,161091.0,44.7671,44.7671,44.7178,44.7424,161091.0
2018-05-21 14:10:00,54.53,54.55,54.47,54.51,124753.0,44.7342,44.7507,44.685,44.7178,124753.0
2018-05-21 14:20:00,54.5,54.58,54.5,54.57,143342.0,44.7096,44.7753,44.7096,44.7671,143342.0
2018-05-21 14:30:00,54.57,54.58,54.47,54.54,190585.0,44.7671,44.7753,44.685,44.7424,190585.0
2018-05-21 14:40:00,54.55,54.59,54.53,54.56,155606.0,44.7507,44.7835,44.7342,44.7589,155606.0
2018-05-21 14:50:00,54.57,54.63,54.55,54.6,186773.0,44.7671,44.8163,44.7507,44.7917,186773.0
2018-05-21 15:00:00,54.61,54.61,54.54,54.56,238805.0,44.7999,44.7999,44.7424,44.7589,238805.0
2018-05-21 15:10:00,54.57,54.58,54.52,54.57,250790.0,44.7671,44.7753,44.726,44.7671,250790.0
2018-05-21 15:20:00,54.57,54.62,54.48,54.53,239394.0,44.7671,44.8081,44.6932,44.7342,239394.0
2018-05-21 15:30:00,54.53,54.53,54.46,54.48,238675.0,44.7342,44.7342,44.6768,44.6932,238675.0
2018-05-21 15:40:00,54.49,54.52,54.44,54.46,349040.0,44.7014,44.726,44.6604,44.6768,349040.0
2018-05-21 15:50:00,54.47,54.55,54.46,54.55,729001.0,44.685,44.7507,44.6768,44.7507,729001.0
2018-05-22 09:30:00,54.63,54.67,54.47,54.53,372113.0,44.8163,44.8491,44.685,44.7342,372113.0
2018-05-22 09:40:00,54.53,54.7,54.44,54.7,394762.0,44.7342,44.8737,44.6604,44.8737,394762.0
2018-05-22 09:50:00,54.7,54.87,54.7,54.86,306231.0,44.8737,45.0132,44.8737,45.005,306231.0
2018-05-22 10:00:00,54.85,55.11,54.84,55.1,490972.0,44.9968,45.2101,44.9886,45.2018,490972.0
2018-05-22 10:10:00,55.08,55.12,54.97,55.0,374667.0,45.1854,45.2183,45.0952,45.1198,374667.0
2018-05-22 10:20:00,55.0,55.05,54.88,54.88,321192.0,45.1198,45.1608,45.0214,45.0214,321192.0
2018-05-22 10:30:00,54.88,54.96,54.85,54.95,243567.0,45.0214,45.087,44.9968,45.0788,243567.0
2018-05-22 10:40:00,54.94,54.98,54.78,54.83,339792.0,45.0706,45.1034,44.9393,44.9804,339792.0
2018-05-22 10:50:00,54.84,55.0,54.84,54.98,239873.0,44.9886,45.1198,44.9886,45.1034,239873.0
2018-05-22 11:00:00,54.99,55.09,54.98,55.04,200183.0,45.1116,45.1936,45.1034,45.1526,200183.0
2018-05-22 11:10:00,55.04,55.08,54.96,55.0,204160.0,45.1526,45.1854,45.087,45.1198,204160.0
2018-05-22 11:20:00,55.0,55.23,55.0,55.16,454094.0,45.1198,45.3085,45.1198,45.2511,454094.0
2018-05-22 11:30:00,55.16,55.32,55.16,55.3,669653.0,45.2511,45.3823,45.2511,45.3659,669653.0
2018-05-22 11:40:00,55.3,55.37,55.24,55.3,504427.0,45.3659,45.4233,45.3167,45.3659,504427.0
2018-05-22 11:50:00,55.31,55.43,55.3,55.43,264453.0,45.3741,45.4726,45.3659,45.4726,264453.0
2018-05-22 12:00:00,55.43,55.47,55.38,55.4,543722.0,45.4726,45.5054,45.4316,45.448,543722.0
2018-05-22 12:10:00,55.39,55.55,55.37,55.49,480434.0,45.4398,45.571,45.4233,45.5218,480434.0
2018-05-22 12:20:00,55.5,55.53,55.47,55.53,327048.0,45.53,45.5546,45.5054,45.5546,327048.0
2018-05-22 12:30:00,55.53,55.57,55.45,55.49,352640.0,45.5546,45.5874,45.489,45.5218,352640.0
2018-05-22 12:40:00,55.49,55.55,55.45,55.53,183244.0,45.5218,45.571,45.489,45.5546,183244.0
2018-05-22 12:50:00,55.52,55.59,55.5,55.54,173204.0,45.5464,45.6038,45.53,45.5628,173204.0
2018-05-22 13:00:00,55.53,55.59,55.51,55.56,186493.0,45.5546,45.6038,45.5382,45.5792,186493.0
2018-05-22 13:10:00,55.56,55.63,55.55,55.56,231826.0,45.5792,45.6366,45.571,45.5792,231826.0
2018-05-22 13:20:00,55.55,55.59,55.55,55.57,180637.0,45.571,45.6038,45.571,45.5874,180637.0
2018-05-22 13:30:00,55.56,55.57,55.52,55.55,235203.0,45.5792,45.5874,45.5464,45.571,235203.0
2018-05-22 13:40:00,55.55,55.61,55.55,55.58,195457.0,45.571,45.6202,45.571,45.5956,195457.0
2018-05-22 13:50:00,55.57,55.58,55.52,55.52,126574.0,45.5874,45.5956,45.5464,45.5464,126574.0
2018-05-22 14:00:00,55.53,55.65,55.51,55.61,249896.0,45.5546,45.653,45.5382,45.6202,249896.0
2018-05-22 14:10:00,55.6,55.63,55.54,55.54,145508.0,45.612,45.6366,45.5628,45.5628,145508.0
2018-05-22 14:20:00,55.54,55.6,55.53,55.6,164292.0,45.5628,45.612,45.5546,45.612,164292.0
2018-05-22 14:30:00,55.59,55.64,55.58,55.62,180502.0,45.6038,45.6448,45.5956,45.6284,180502.0
2018-05-22 14:40:00,55.62,55.63,55.52,55.53,281322.0,45.6284,45.6366,45.5464,45.5546,281322.0
2018-05-22 14:50:00,55.53,55.54,55.44,55.45,321227.0,45.5546,45.5628,45.4808,45.489,321227.0
2018-05-22 15:00:00,55.45,55.48,55.4,55.47,322536.0,45.489,45.5136,45.448,45.5054,322536.0
2018-05-22 15:10:00,55.46,55.53,55.43,55.5,327547.0,45.4972,45.5546,45.4726,45.53,327547.0
2018-05-22 15:20:00,55.49,55.51,55.44,55.45,311498.0,45.5218,45.5382,45.4808,45.489,311498.0
2018-05-22 15:30:00,55.45,55.45,55.36,55.4,531131.0,45.489,45.489,45.4151,45.448,531131.0
2018-05-22 15:40:00,55.4,55.42,55.28,55.33,672292.0,45.448,45.4644,45.3495,45.3905,672292.0
2018-05-22 15:50:00,55.33,55.36,55.19,55.27,1405659.0,45.3905,45.4151,45.2757,45.3413,1405659.0
2018-05-23 09:30:00,55.03,55.17,54.69,54.8,838896.0,45.1444,45.2593,44.8655,44.9557,838896.0
2018-05-23 09:40:00,54.8,54.87,54.67,54.67,805823.0,44.9557,45.0132,44.8491,44.8491,805823.0
2018-05-23 09:50:00,54.68,54.82,54.62,54.76,549300.0,44.8573,44.9721,44.8081,44.9229,549300.0
2018-05-23 10:00:00,54.76,54.91,54.73,54.91,447422.0,44.9229,45.046,44.8983,45.046,447422.0
2018-05-23 10:10:00,54.9,54.93,54.81,54.81,377205.0,45.0378,45.0624,44.9639,44.9639,377205.0
2018-05-23 10:20:00,54.81,54.89,54.72,54.86,405115.0,44.9639,45.0296,44.8901,45.005,405115.0
2018-05-23 10:30:00,54.86,54.88,54.72,54.72,410100.0,45.005,45.0214,44.8901,44.8901,410100.0
2018-05-23 10:40:00,54.71,54.79,54.67,54.75,625147.0,44.8819,44.9475,44.8491,44.9147,625147.0
2018-05-23 10:50:00,54.75,54.93,54.73,54.91,434941.0,44.9147,45.0624,44.8983,45.046,434941.0
2018-05-23 11:00:00,54.91,55.01,54.89,55.0,347171.0,45.046,45.128,45.0296,45.1198,347171.0
2018-05-23 11:10:00,55.0,55.18,54.97,55.17,441496.0,45.1198,45.2675,45.0952,45.2593,441496.0
2018-05-23 11:20:00,55.17,55.25,55.15,55.15,325102.0,45.2593,45.3249,45.2429,45.2429,325102.0
2018-05-23 11:30:00,55.16,55.23,55.1,55.12,270734.0,45.2511,45.3085,45.2018,45.2183,270734.0
2018-05-23 11:40:00,55.12,55.2,55.1,55.2,321288.0,45.2183,45.2839,45.2018,45.2839,321288.0
2018-05-23 11:50:00,55.2,55.26,55.2,55.22,316625.0,45.2839,45.3331,45.2839,45.3003,316625.0
2018-05-23 12:00:00,55.21,55.44,55.2,55.44,706178.0,45.2921,45.4808,45.2839,45.4808,706178.0
2018-05-23 12:10:00,55.44,55.5,55.35,55.49,520998.0,45.4808,45.53,45.4069,45.5218,520998.0
2018-05-23 12:20:00,55.48,55.59,55.46,55.56,471424.0,45.5136,45.6038,45.4972,45.5792,471424.0
2018-05-23 12:30:00,55.56,55.59,55.39,55.5,348371.0,45.5792,45.6038,45.4398,45.53,348371.0
2018-05-23 12:40:00,55.5,55.57,55.45,55.46,224539.0,45.53,45.5874,45.489,45.4972,224539.0
2018-05-23 12:50:00,55.46,55.56,55.43,55.52,234213.0,45.4972,45.5792,45.4726,45.5464,234213.0
2018-05-23 13:00:00,55.51,55.53,55.47,55.52,372780.0,45.5382,45.5546,45.5054,45.5464,372780.0
2018-05-23 13:10:00,55.52,55.55,55.45,55.55,311781.0,45.5464,45.571,45.489,45.571,311781.0
2018-05-23 13:20:00,55.55,55.64,55.54,55.64,268575.0,45.571,45.6448,45.5628,45.6448,268575.0
2018-05-23 13:30:00,55.64,55.72,55.61,55.71,482762.0,45.6448,45.7105,45.6202,45.7023,482762.0
2018-05-23 13:40:00,55.71,55.88,55.7,55.88,635144.0,45.7023,45.8417,45.6941,45.8417,635144.0
2018-05-23 13:50:00,55.88,55.93,55.82,55.87,590840.0,45.8417,45.8827,45.7925,45.8335,590840.0
2018-05-23 14:00:00,55.89,55.99,55.81,55.9,619750.0,45.8499,45.932,45.7843,45.8581,619750.0
2018-05-23 14:10:00,55.9,55.92,55.8,55.86,506284.0,45.8581,45.8745,45.7761,45.8253,506284.0
2018-05-23 14:20:00,55.86,56.04,55.81,55.94,883678.0,45.8253,45.973,45.7843,45.891,883678.0
2018-05-23 14:30:00,55.94,55.96,55.8,55.88,429347.0,45.891,45.9074,45.7761,45.8417,429347.0
2018-05-23 14:40:00,55.88,55.97,55.82,55.94,470879.0,45.8417,45.9156,45.7925,45.891,470879.0
2018-05-23 14:50:00,55.93,55.97,55.84,55.96,343912.0,45.8827,45.9156,45.8089,45.9074,343912.0
2018-05-23 15:00:00,55.96,56.08,55.94,56.07,489587.0,45.9074,46.0058,45.891,45.9976,489587.0
2018-05-23 15:10:00,56.07,56.14,56.02,56.09,528128.0,45.9976,46.055,45.9566,46.014,528128.0
2018-05-23 15:20:00,56.09,56.14,56.03,56.14,569996.0,46.014,46.055,45.9648,46.055,569996.0
2018-05-23 15:30:00,56.14,56.15,56.01,56.02,709858.0,46.055,46.0632,45.9484,45.9566,709858.0
2018-05-23 15:40:00,56.01,56.04,55.95,56.01,833270.0,45.9484,45.973,45.8992,45.9484,833270.0
2018-05-23 15:50:00,56.01,56.18,56.01,56.17,1861407.0,45.9484,46.0878,45.9484,46.0796,1861407.0
2018-05-24 09:30:00,55.87,55.9,55.36,55.45,1079572.0,45.8335,45.8581,45.4151,45.489,1079572.0
2018-05-24 09:40:00,55.45,55.54,55.1,55.18,1193436.0,45.489,45.5628,45.2018,45.2675,1193436.0
2018-05-24 09:50:00,55.18,55.19,54.84,54.85,1005311.0,45.2675,45.2757,44.9886,44.9968,1005311.0
2018-05-24 10:00:00,54.84,55.08,54.75,55.04,962530.0,44.9886,45.1854,44.9147,45.1526,962530.0
2018-05-24 10:10:00,55.03,55.08,54.77,54.83,508693.0,45.1444,45.1854,44.9311,44.9804,508693.0
2018-05-24 10:20:00,54.83,54.86,54.68,54.74,631355.0,44.9804,45.005,44.8573,44.9065,631355.0
2018-05-24 10:30:00,54.73,54.76,54.6,54.72,554236.0,44.8983,44.9229,44.7917,44.8901,554236.0
2018-05-24 10:40:00,54.71,54.71,54.52,54.55,565465.0,44.8819,44.8819,44.726,44.7507,565465.0
2018-05-24 10:50:00,54.55,54.61,54.43,54.51,521543.0,44.7507,44.7999,44.6522,44.7178,521543.0
2018-05-24 11:00:00,54.51,54.77,54.48,54.76,561291.0,44.7178,44.9311,44.6932,44.9229,561291.0
2018-05-24 11:10:00,54.76,54.89,54.68,54.84,535341.0,44.9229,45.0296,44.8573,44.9886,535341.0
2018-05-24 11:20:00,54.84,54.85,54.73,54.8,506028.0,44.9886,44.9968,44.8983,44.9557,506028.0
2018-05-24 11:30:00,54.79,54.87,54.68,54.69,408014.0,44.9475,45.0132,44.8573,44.8655,408014.0
2018-05-24 11:40:00,54.68,54.83,54.66,54.8,456654.0,44.8573,44.9804,44.8409,44.9557,456654.0
2018-05-24 11:50:00,54.8,54.81,54.65,54.76,382620.0,44.9557,44.9639,44.8327,44.9229,382620.0
2018-05-24 12:00:00,54.75,54.81,54.69,54.75,447631.0,44.9147,44.9639,44.8655,44.9147,447631.0
2018-05-24 12:10:00,54.75,54.92,54.74,54.9,578997.0,44.9147,45.0542,44.9065,45.0378,578997.0
2018-05-24 12:20:00,54.9,54.99,54.89,54.9,350197.0,45.0378,45.1116,45.0296,45.0378,350197.0
2018-05-24 12:30:00,54.91,54.94,54.75,54.79,302754.0,45.046,45.0706,44.9147,44.9475,302754.0
2018-05-24 12:40:00,54.79,54.82,54.75,54.78,173114.0,44.9475,44.9721,44.9147,44.9393,173114.0
2018-05-24 12:50:00,54.78,54.79,54.65,54.73,311555.0,44.9393,44.9475,44.8327,44.8983,311555.0
2018-05-24 13:00:00,54.73,54.83,54.72,54.82,248060.0,44.8983,44.9804,44.8901,44.9721,248060.0
2018-05-24 13:10:00,54.82,54.89,54.79,54.84,265876.0,44.9721,45.0296,44.9475,44.9886,265876.0
2018-05-24 13:20:00,54.85,54.86,54.7,54.73,212590.0,44.9968,45.005,44.8737,44.8983,212590.0
2018-05-24 13:30:00,54.72,54.76,54.68,54.71,210775.0,44.8901,44.9229,44.8573,44.8819,210775.0
2018-05-24 13:40:00,54.72,54.81,54.7,54.8,253894.0,44.8901,44.9639,44.8737,44.9557,253894.0
2018-05-24 13:50:00,54.81,54.83,54.7,54.78,202850.0,44.9639,44.9804,44.8737,44.9393,202850.0
2018-05-24 14:00:00,54.77,54.78,54.69,54.73,268071.0,44.9311,44.9393,44.8655,44.8983,268071.0
2018-05-24 14:10:00,54.73,54.77,54.7,54.72,290712.0,44.8983,44.9311,44.8737,44.8901,290712.0
2018-05-24 14:20:00,54.72,54.79,54.7,54.76,321370.0,44.8901,44.9475,44.8737,44.9229,321370.0
2018-05-24 14:30:00,54.75,54.76,54.69,54.71,326555.0,44.9147,44.9229,44.8655,44.8819,326555.0
2018-05-24 14:40:00,54.71,54.71,54.59,54.68,443783.0,44.8819,44.8819,44.7835,44.8573,443783.0
2018-05-24 14:50:00,54.67,54.68,54.54,54.55,294251.0,44.8491,44.8573,44.7424,44.7507,294251.0
2018-05-24 15:00:00,54.55,54.63,54.5,54.63,508637.0,44.7507,44.8163,44.7096,44.8163,508637.0
2018-05-24 15:10:00,54.62,54.64,54.57,54.61,419987.0,44.8081,44.8245,44.7671,44.7999,419987.0
2018-05-24 15:20:00,54.61,54.69,54.58,54.62,480496.0,44.7999,44.8655,44.7753,44.8081,480496.0
2018-05-24 15:30:00,54.62,54.65,54.6,54.61,521697.0,44.8081,44.8327,44.7917,44.7999,521697.0
2018-05-24 15:40:00,54.61,54.66,54.59,54.65,870557.0,44.7999,44.8409,44.7835,44.8327,870557.0
2018-05-24 15:50:00,54.64,54.69,54.63,54.67,1635791.0,44.8245,44.8655,44.8163,44.8491,1635791.0
2018-05-25 09:30:00,54.6,54.95,54.53,54.73,645755.0,44.7917,45.0788,44.7342,44.8983,645755.0
2018-05-25 09:40:00,54.72,54.78,54.57,54.77,289334.0,44.8901,44.9393,44.7671,44.9311,289334.0
2018-05-25 09:50:00,54.76,54.79,54.62,54.71,286249.0,44.9229,44.9475,44.8081,44.8819,286249.0
2018-05-25 10:00:00,54.7,54.93,54.67,54.72,408318.0,44.8737,45.0624,44.8491,44.8901,408318.0
2018-05-25 10:10:00,54.72,54.88,54.67,54.72,637026.0,44.8901,45.0214,44.8491,44.8901,637026.0
2018-05-25 10:20:00,54.71,54.73,54.61,54.63,553038.0,44.8819,44.8983,44.7999,44.8163,553038.0
2018-05-25 10:30:00,54.64,54.83,54.63,54.8,285577.0,44.8245,44.9804,44.8163,44.9557,285577.0
2018-05-25 10:40:00,54.81,54.84,54.69,54.71,224071.0,44.9639,44.9886,44.8655,44.8819,224071.0
2018-05-25 10:50:00,54.71,54.73,54.6,54.69,345616.0,44.8819,44.8983,44.7917,44.8655,345616.0
2018-05-25 11:00:00,54.69,54.87,54.68,54.87,217050.0,44.8655,45.0132,44.8573,45.0132,217050.0
2018-05-25 11:10:00,54.86,54.87,54.77,54.8,268920.0,45.005,45.0132,44.9311,44.9557,268920.0
2018-05-25 11:20:00,54.8,54.8,54.71,54.79,103579.0,44.9557,44.9557,44.8819,44.9475,103579.0
2018-05-25 11:30:00,54.78,54.92,54.78,54.91,241793.0,44.9393,45.0542,44.9393,45.046,241793.0
2018-05-25 11:40:00,54.91,54.91,54.83,54.87,121079.0,45.046,45.046,44.9804,45.0132,121079.0
2018-05-25 11:50:00,54.87,54.9,54.83,54.86,106662.0,45.0132,45.0378,44.9804,45.005,106662.0
2018-05-25 12:00:00,54.86,54.88,54.81,54.85,291391.0,45.005,45.0214,44.9639,44.9968,291391.0
2018-05-25 12:10:00,54.85,54.88,54.82,54.85,178553.0,44.9968,45.0214,44.9721,44.9968,178553.0
2018-05-25 12:20:00,54.85,54.87,54.83,54.85,162893.0,44.9968,45.0132,44.9804,44.9968,162893.0
2018-05-25 12:30:00,54.85,54.86,54.72,54.73,163508.0,44.9968,45.005,44.8901,44.8983,163508.0
2018-05-25 12:40:00,54.72,54.79,54.72,54.74,179043.0,44.8901,44.9475,44.8901,44.9065,179043.0
2018-05-25 12:50:00,54.74,54.78,54.7,54.75,120302.0,44.9065,44.9393,44.8737,44.9147,120302.0
2018-05-25 13:00:00,54.75,54.79,54.75,54.76,166833.0,44.9147,44.9475,44.9147,44.9229,166833.0
2018-05-25 13:10:00,54.76,54.78,54.71,54.73,123629.0,44.9229,44.9393,44.8819,44.8983,123629.0
2018-05-25 13:20:00,54.73,54.74,54.7,54.7,133554.0,44.8983,44.9065,44.8737,44.8737,133554.0
2018-05-25 13:30:00,54.7,54.73,54.67,54.69,298279.0,44.8737,44.8983,44.8491,44.8655,298279.0
2018-05-25 13:40:00,54.68,54.7,54.67,54.7,120417.0,44.8573,44.8737,44.8491,44.8737,120417.0
2018-05-25 13:50:00,54.7,54.73,54.67,54.73,155734.0,44.8737,44.8983,44.8491,44.8983,155734.0
2018-05-25 14:00:00,54.74,54.79,54.73,54.75,151088.0,44.9065,44.9475,44.8983,44.9147,151088.0
2018-05-25 14:10:00,54.76,54.79,54.73,54.79,123370.0,44.9229,44.9475,44.8983,44.9475,123370.0
2018-05-25 14:20:00,54.79,54.81,54.76,54.79,98275.0,44.9475,44.9639,44.9229,44.9475,98275.0
2018-05-25 14:30:00,54.79,54.81,54.77,54.78,137825.0,44.9475,44.9639,44.9311,44.9393,137825.0
2018-05-25 14:40:00,54.79,54.8,54.67,54.68,199478.0,44.9475,44.9557,44.8491,44.8573,199478.0
2018-05-25 14:50:00,54.67,54.74,54.66,54.72,206712.0,44.8491,44.9065,44.8409,44.8901,206712.0
2018-05-25 15:00:00,54.71,54.78,54.7,54.78,169084.0,44.8819,44.9393,44.8737,44.9393,169084.0
2018-05-25 15:10:00,54.78,54.87,54.75,54.84,213986.0,44.9393,45.0132,44.9147,44.9886,213986.0
2018-05-25 15:20:00,54.84,54.87,54.81,54.86,180604.0,44.9886,45.0132,44.9639,45.005,180604.0
2018-05-25 15:30:00,54.86,54.91,54.84,54.86,255547.0,45.005,45.046,44.9886,45.005,255547.0
2018-05-25 15:40:00,54.86,54.89,54.8,54.88,375762.0,45.005,45.0296,44.9557,45.0214,375762.0
2018-05-25 15:50:00,54.88,54.99,54.86,54.91,1371556.0,45.0214,45.1116,45.005,45.046,1371556.0
2018-05-29 09:30:00,54.04,54.1,53.83,54.01,879391.0,44.3323,44.3815,44.16,44.3077,879391.0
2018-05-29 09:40:00,54.0,54.08,53.91,54.01,626755.0,44.2995,44.3651,44.2256,44.3077,626755.0
2018-05-29 09:50:00,54.02,54.25,53.95,54.25,414401.0,44.3159,44.5045,44.2584,44.5045,414401.0
2018-05-29 10:00:00,54.25,54.26,54.07,54.08,342957.0,44.5045,44.5127,44.3569,44.3651,342957.0
2018-05-29 10:10:00,54.09,54.14,54.02,54.03,299212.0,44.3733,44.4143,44.3159,44.3241,299212.0
2018-05-29 10:20:00,54.04,54.11,53.98,54.06,314409.0,44.3323,44.3897,44.283,44.3487,314409.0
2018-05-29 10:30:00,54.05,54.05,53.98,54.0,363150.0,44.3405,44.3405,44.283,44.2995,363150.0
2018-05-29 10:40:00,54.0,54.03,53.77,53.94,621336.0,44.2995,44.3241,44.1108,44.2502,621336.0
2018-05-29 10:50:00,53.94,54.0,53.87,53.92,415702.0,44.2502,44.2995,44.1928,44.2338,415702.0
2018-05-29 11:00:00,53.92,53.93,53.65,53.7,855764.0,44.2338,44.242,44.0123,44.0533,855764.0
2018-05-29 11:10:00,53.71,53.8,53.65,53.66,580010.0,44.0615,44.1354,44.0123,44.0205,580010.0
2018-05-29 11:20:00,53.66,53.7,53.48,53.56,663308.0,44.0205,44.0533,43.8729,43.9385,663308.0
2018-05-29 11:30:00,53.56,53.56,53.35,53.39,783274.0,43.9385,43.9385,43.7662,43.799,783274.0
2018-05-29 11:40:00,53.39,53.43,53.28,53.32,630518.0,43.799,43.8318,43.7088,43.7416,630518.0
2018-05-29 11:50:00,53.31,53.36,53.25,53.27,604797.0,43.7334,43.7744,43.6842,43.7006,604797.0
2018-05-29 12:00:00,53.26,53.34,53.22,53.24,755827.0,43.6924,43.758,43.6596,43.676,755827.0
2018-05-29 12:10:00,53.24,53.29,53.07,53.27,555134.0,43.676,43.717,43.5365,43.7006,555134.0
2018-05-29 12:20:00,53.27,53.33,53.21,53.21,461783.0,43.7006,43.7498,43.6514,43.6514,461783.0
2018-05-29 12:30:00,53.21,53.48,53.21,53.43,608941.0,43.6514,43.8729,43.6514,43.8318,608941.0
2018-05-29 12:40:00,53.44,53.53,53.41,53.48,534592.0,43.8401,43.9139,43.8154,43.8729,534592.0
2018-05-29 12:50:00,53.48,53.57,53.44,53.48,425811.0,43.8729,43.9467,43.8401,43.8729,425811.0
2018-05-29 13:00:00,53.47,53.47,53.23,53.23,488456.0,43.8647,43.8647,43.6678,43.6678,488456.0
2018-05-29 13:10:00,53.23,53.31,53.19,53.29,436792.0,43.6678,43.7334,43.635,43.717,436792.0
2018-05-29 13:20:00,53.29,53.33,53.19,53.22,434082.0,43.717,43.7498,43.635,43.6596,434082.0
2018-05-29 13:30:00,53.22,53.23,53.01,53.02,714507.0,43.6596,43.6678,43.4873,43.4955,714507.0
2018-05-29 13:40:00,53.03,53.18,53.03,53.12,502211.0,43.5037,43.6268,43.5037,43.5775,502211.0
2018-05-29 13:50:00,53.12,53.18,53.02,53.02,403188.0,43.5775,43.6268,43.4955,43.4955,403188.0
2018-05-29 14:00:00,53.02,53.03,52.94,52.98,882502.0,43.4955,43.5037,43.4299,43.4627,882502.0
2018-05-29 14:10:00,52.98,52.99,52.8,52.92,632105.0,43.4627,43.4709,43.315,43.4135,632105.0
2018-05-29 14:20:00,52.92,52.98,52.82,52.96,741515.0,43.4135,43.4627,43.3314,43.4463,741515.0
2018-05-29 14:30:00,52.97,52.98,52.82,52.82,554366.0,43.4545,43.4627,43.3314,43.3314,554366.0
2018-05-29 14:40:00,52.83,52.89,52.72,52.75,840098.0,43.3396,43.3889,43.2494,43.274,840098.0
2018-05-29 14:50:00,52.74,53.0,52.64,52.65,789472.0,43.2658,43.4791,43.1838,43.192,789472.0
2018-05-29 15:00:00,52.65,52.92,52.64,52.86,733063.0,43.192,43.4135,43.1838,43.3642,733063.0
2018-05-29 15:10:00,52.86,52.92,52.64,52.65,693503.0,43.3642,43.4135,43.1838,43.192,693503.0
2018-05-29 15:20:00,52.66,52.75,52.64,52.7,689175.0,43.2002,43.274,43.1838,43.233,689175.0
2018-05-29 15:30:00,52.7,53.0,52.66,53.0,961327.0,43.233,43.4791,43.2002,43.4791,961327.0
2018-05-29 15:40:00,53.0,53.13,52.97,53.08,1208724.0,43.4791,43.5857,43.4545,43.5447,1208724.0
2018-05-29 15:50:00,53.08,53.1,52.91,52.96,2020238.0,43.5447,43.5611,43.4053,43.4463,2020238.0
2018-05-30 09:30:00,53.66,53.85,53.55,53.8,958144.0,44.0205,44.1764,43.9303,44.1354,958144.0
2018-05-30 09:40:00,53.8,53.81,53.58,53.72,397568.0,44.1354,44.1436,43.9549,44.0698,397568.0
2018-05-30 09:50:00,53.72,53.73,53.51,53.55,354774.0,44.0698,44.078,43.8975,43.9303,354774.0
2018-05-30 10:00:00,53.54,53.72,53.54,53.71,303080.0,43.9221,44.0698,43.9221,44.0615,303080.0
2018-05-30 10:10:00,53.71,53.8,53.66,53.73,214539.0,44.0615,44.1354,44.0205,44.078,214539.0
2018-05-30 10:20:00,53.73,53.76,53.5,53.54,217730.0,44.078,44.1026,43.8893,43.9221,217730.0
2018-05-30 10:30:00,53.53,53.6,53.47,53.48,189573.0,43.9139,43.9713,43.8647,43.8729,189573.0
2018-05-30 10:40:00,53.48,53.69,53.38,53.69,316541.0,43.8729,44.0451,43.7908,44.0451,316541.0
2018-05-30 10:50:00,53.69,53.77,53.68,53.72,283900.0,44.0451,44.1108,44.0369,44.0698,283900.0
2018-05-30 11:00:00,53.73,53.76,53.51,53.56,330910.0,44.078,44.1026,43.8975,43.9385,330910.0
2018-05-30 11:10:00,53.57,53.65,53.52,53.63,434184.0,43.9467,44.0123,43.9057,43.9959,434184.0
2018-05-30 11:20:00,53.64,53.8,53.63,53.75,244801.0,44.0041,44.1354,43.9959,44.0944,244801.0
2018-05-30 11:30:00,53.76,54.17,53.75,54.17,489062.0,44.1026,44.4389,44.0944,44.4389,489062.0
2018-05-30 11:40:00,54.17,54.18,53.98,54.01,364586.0,44.4389,44.4471,44.283,44.3077,364586.0
2018-05-30 11:50:00,54.01,54.16,53.99,54.08,226136.0,44.3077,44.4307,44.2912,44.3651,226136.0
2018-05-30 12:00:00,54.08,54.2,54.08,54.16,291406.0,44.3651,44.4635,44.3651,44.4307,291406.0
2018-05-30 12:10:00,54.16,54.18,54.0,54.05,158193.0,44.4307,44.4471,44.2995,44.3405,158193.0
2018-05-30 12:20:00,54.05,54.2,54.03,54.2,252548.0,44.3405,44.4635,44.3241,44.4635,252548.0
2018-05-30 12:30:00,54.19,54.22,54.14,54.18,213884.0,44.4553,44.4799,44.4143,44.4471,213884.0
2018-05-30 12:40:00,54.18,54.23,54.15,54.16,207285.0,44.4471,44.4881,44.4225,44.4307,207285.0
2018-05-30 12:50:00,54.16,54.21,54.15,54.16,134255.0,44.4307,44.4717,44.4225,44.4307,134255.0
2018-05-30 13:00:00,54.17,54.2,54.06,54.13,145144.0,44.4389,44.4635,44.3487,44.4061,145144.0
2018-05-30 13:10:00,54.13,54.27,54.11,54.21,274628.0,44.4061,44.521,44.3897,44.4717,274628.0
2018-05-30 13:20:00,54.2,54.21,54.1,54.15,248066.0,44.4635,44.4717,44.3815,44.4225,248066.0
2018-05-30 13:30:00,54.16,54.2,54.12,54.18,205305.0,44.4307,44.4635,44.3979,44.4471,205305.0
2018-05-30 13:40:00,54.18,54.34,54.14,54.34,258346.0,44.4471,44.5784,44.4143,44.5784,258346.0
2018-05-30 13:50:00,54.34,54.34,54.23,54.28,171251.0,44.5784,44.5784,44.4881,44.5292,171251.0
2018-05-30 14:00:00,54.28,54.33,54.26,54.31,171955.0,44.5292,44.5702,44.5127,44.5538,171955.0
2018-05-30 14:10:00,54.31,54.39,54.3,54.34,257378.0,44.5538,44.6194,44.5456,44.5784,257378.0
2018-05-30 14:20:00,54.33,54.34,54.25,54.25,167870.0,44.5702,44.5784,44.5045,44.5045,167870.0
2018-05-30 14:30:00,54.25,54.38,54.23,54.38,197924.0,44.5045,44.6112,44.4881,44.6112,197924.0
2018-05-30 14:40:00,54.38,54.4,54.33,54.35,256229.0,44.6112,44.6276,44.5702,44.5866,256229.0
2018-05-30 14:50:00,54.35,54.38,54.32,54.35,211584.0,44.5866,44.6112,44.562,44.5866,211584.0
2018-05-30 15:00:00,54.35,54.44,54.34,54.36,312782.0,44.5866,44.6604,44.5784,44.5948,312782.0
2018-05-30 15:10:00,54.37,54.37,54.25,54.27,292375.0,44.603,44.603,44.5045,44.521,292375.0
2018-05-30 15:20:00,54.27,54.28,54.19,54.24,220785.0,44.521,44.5292,44.4553,44.4963,220785.0
2018-05-30 15:30:00,54.23,54.25,54.18,54.19,398034.0,44.4881,44.5045,44.4471,44.4553,398034.0
2018-05-30 15:40:00,54.19,54.25,54.17,54.21,438038.0,44.4553,44.5045,44.4389,44.4717,438038.0
2018-05-30 15:50:00,54.21,54.29,54.16,54.24,1230027.0,44.4717,44.5374,44.4307,44.4963,1230027.0
2018-05-31 09:30:00,54.21,54.21,53.8,54.09,556281.0,44.4717,44.4717,44.1354,44.3733,556281.0
2018-05-31 09:40:00,54.08,54.22,54.06,54.09,265803.0,44.3651,44.4799,44.3487,44.3733,265803.0
2018-05-31 09:50:00,54.1,54.13,53.95,54.01,292887.0,44.3815,44.4061,44.2584,44.3077,292887.0
2018-05-31 10:00:00,54.0,54.11,53.79,53.87,278126.0,44.2995,44.3897,44.1272,44.1928,278126.0
2018-05-31 10:10:00,53.86,54.1,53.83,53.99,259310.0,44.1846,44.3815,44.16,44.2912,259310.0
2018-05-31 10:20:00,54.0,54.1,53.94,54.06,155024.0,44.2995,44.3815,44.2502,44.3487,155024.0
2018-05-31 10:30:00,54.07,54.17,53.99,54.04,189897.0,44.3569,44.4389,44.2912,44.3323,189897.0
2018-05-31 10:40:00,54.04,54.13,54.01,54.02,170867.0,44.3323,44.4061,44.3077,44.3159,170867.0
2018-05-31 10:50:00,54.02,54.12,53.99,54.07,177105.0,44.3159,44.3979,44.2912,44.3569,177105.0
2018-05-31 11:00:00,54.06,54.09,54.02,54.07,166909.0,44.3487,44.3733,44.3159,44.3569,166909.0
2018-05-31 11:10:00,54.07,54.12,54.01,54.05,150036.0,44.3569,44.3979,44.3077,44.3405,150036.0
2018-05-31 11:20:00,54.04,54.18,53.98,54.18,352721.0,44.3323,44.4471,44.283,44.4471,352721.0
2018-05-31 11:30:00,54.18,54.28,54.1,54.23,266265.0,44.4471,44.5292,44.3815,44.4881,266265.0
2018-05-31 11:40:00,54.23,54.33,54.15,54.2,203178.0,44.4881,44.5702,44.4225,44.4635,203178.0
2018-05-31 11:50:00,54.2,54.31,54.13,54.27,271713.0,44.4635,44.5538,44.4061,44.521,271713.0
2018-05-31 12:00:00,54.26,54.27,54.09,54.09,203075.0,44.5127,44.521,44.3733,44.3733,203075.0
2018-05-31 12:10:00,54.1,54.15,54.07,54.15,200433.0,44.3815,44.4225,44.3569,44.4225,200433.0
2018-05-31 12:20:00,54.14,54.2,54.1,54.1,321575.0,44.4143,44.4635,44.3815,44.3815,321575.0
2018-05-31 12:30:00,54.1,54.23,54.09,54.21,318444.0,44.3815,44.4881,44.3733,44.4717,318444.0
2018-05-31 12:40:00,54.21,54.32,54.18,54.3,127006.0,44.4717,44.562,44.4471,44.5456,127006.0
2018-05-31 12:50:00,54.3,54.31,54.24,54.3,105713.0,44.5456,44.5538,44.4963,44.5456,105713.0
2018-05-31 13:00:00,54.3,54.36,54.24,54.26,316421.0,44.5456,44.5948,44.4963,44.5127,316421.0
2018-05-31 13:10:00,54.26,54.26,54.16,54.25,161959.0,44.5127,44.5127,44.4307,44.5045,161959.0
2018-05-31 13:20:00,54.25,54.29,54.09,54.19,279825.0,44.5045,44.5374,44.3733,44.4553,279825.0
2018-05-31 13:30:00,54.19,54.2,54.04,54.11,164642.0,44.4553,44.4635,44.3323,44.3897,164642.0
2018-05-31 13:40:00,54.11,54.14,53.97,53.99,207134.0,44.3897,44.4143,44.2748,44.2912,207134.0
2018-05-31 13:50:00,54.0,54.04,53.9,53.91,275140.0,44.2995,44.3323,44.2174,44.2256,275140.0
2018-05-31 14:00:00,53.91,53.99,53.8,53.97,225969.0,44.2256,44.2912,44.1354,44.2748,225969.0
2018-05-31 14:10:00,53.98,54.14,53.96,54.09,255478.0,44.283,44.4143,44.2666,44.3733,255478.0
2018-05-31 14:20:00,54.09,54.15,54.07,54.08,142721.0,44.3733,44.4225,44.3569,44.3651,142721.0
2018-05-31 14:30:00,54.08,54.1,54.0,54.01,200135.0,44.3651,44.3815,44.2995,44.3077,200135.0
2018-05-31 14:40:00,54.0,54.14,53.97,54.13,215104.0,44.2995,44.4143,44.2748,44.4061,215104.0
2018-05-31 14:50:00,54.13,54.2,54.11,54.18,165999.0,44.4061,44.4635,44.3897,44.4471,165999.0
2018-05-31 15:00:00,54.18,54.38,54.18,54.35,215631.0,44.4471,44.6112,44.4471,44.5866,215631.0
2018-05-31 15:10:00,54.35,54.35,54.24,54.28,226916.0,44.5866,44.5866,44.4963,44.5292,226916.0
2018-05-31 15:20:00,54.27,54.31,54.23,54.26,211400.0,44.521,44.5538,44.4881,44.5127,211400.0
2018-05-31 15:30:00,54.27,54.28,54.14,54.27,269810.0,44.521,44.5292,44.4143,44.521,269810.0
2018-05-31 15:40:00,54.26,54.28,54.11,54.2,610590.0,44.5127,44.5292,44.3897,44.4635,610590.0
2018-05-31 15:50:00,54.2,54.2,53.97,53.98,1807602.0,44.4635,44.4635,44.2748,44.283,1807602.0
2018-06-01 09:30:00,54.56,54.9,54.55,54.8,649399.0,44.7589,45.0378,44.7507,44.9557,649399.0
2018-06-01 09:40:00,54.81,54.94,54.76,54.91,331049.0,44.9639,45.0706,44.9229,45.046,331049.0
2018-06-01 09:50:00,54.92,55.02,54.89,54.94,478360.0,45.0542,45.1362,45.0296,45.0706,478360.0
2018-06-01 10:00:00,54.94,55.02,54.78,54.79,611013.0,45.0706,45.1362,44.9393,44.9475,611013.0
2018-06-01 10:10:00,54.79,54.86,54.63,54.78,450693.0,44.9475,45.005,44.8163,44.9393,450693.0
2018-06-01 10:20:00,54.78,54.85,54.61,54.62,275488.0,44.9393,44.9968,44.7999,44.8081,275488.0
2018-06-01 10:30:00,54.62,54.68,54.57,54.62,245412.0,44.8081,44.8573,44.7671,44.8081,245412.0
2018-06-01 10:40:00,54.61,54.65,54.48,54.54,293635.0,44.7999,44.8327,44.6932,44.7424,293635.0
2018-06-01 10:50:00,54.55,54.56,54.43,54.48,261525.0,44.7507,44.7589,44.6522,44.6932,261525.0
2018-06-01 11:00:00,54.48,54.51,54.38,54.4,219917.0,44.6932,44.7178,44.6112,44.6276,219917.0
2018-06-01 11:10:00,54.38,54.42,54.3,54.33,264502.0,44.6112,44.644,44.5456,44.5702,264502.0
2018-06-01 11:20:00,54.34,54.45,54.31,54.31,232273.0,44.5784,44.6686,44.5538,44.5538,232273.0
2018-06-01 11:30:00,54.31,54.51,54.27,54.51,251086.0,44.5538,44.7178,44.521,44.7178,251086.0
2018-06-01 11:40:00,54.51,54.55,54.43,54.53,312508.0,44.7178,44.7507,44.6522,44.7342,312508.0
2018-06-01 11:50:00,54.54,54.67,54.53,54.65,258346.0,44.7424,44.8491,44.7342,44.8327,258346.0
2018-06-01 12:00:00,54.65,54.75,54.64,54.73,220105.0,44.8327,44.9147,44.8245,44.8983,220105.0
2018-06-01 12:10:00,54.74,54.84,54.74,54.76,281067.0,44.9065,44.9886,44.9065,44.9229,281067.0
2018-06-01 12:20:00,54.77,54.8,54.71,54.72,110378.0,44.9311,44.9557,44.8819,44.8901,110378.0
2018-06-01 12:30:00,54.72,54.77,54.7,54.76,186747.0,44.8901,44.9311,44.8737,44.9229,186747.0
2018-06-01 12:40:00,54.76,54.78,54.69,54.69,119355.0,44.9229,44.9393,44.8655,44.8655,119355.0
2018-06-01 12:50:00,54.7,54.7,54.59,54.65,155185.0,44.8737,44.8737,44.7835,44.8327,155185.0
2018-06-01 13:00:00,54.66,54.71,54.64,54.7,138994.0,44.8409,44.8819,44.8245,44.8737,138994.0
2018-06-01 13:10:00,54.7,54.7,54.58,54.65,157459.0,44.8737,44.8737,44.7753,44.8327,157459.0
2018-06-01 13:20:00,54.65,54.76,54.65,54.73,212158.0,44.8327,44.9229,44.8327,44.8983,212158.0
2018-06-01 13:30:00,54.74,54.75,54.63,54.66,169499.0,44.9065,44.9147,44.8163,44.8409,169499.0
2018-06-01 13:40:00,54.66,54.72,54.65,54.68,204424.0,44.8409,44.8901,44.8327,44.8573,204424.0
2018-06-01 13:50:00,54.67,54.72,54.65,54.7,164071.0,44.8491,44.8901,44.8327,44.8737,164071.0
2018-06-01 14:00:00,54.7,54.74,54.57,54.6,166824.0,44.8737,44.9065,44.7671,44.7917,166824.0
2018-06-01 14:10:00,54.6,54.61,54.53,54.55,152175.0,44.7917,44.7999,44.7342,44.7507,152175.0
2018-06-01 14:20:00,54.55,54.58,54.49,54.56,197420.0,44.7507,44.7753,44.7014,44.7589,197420.0
2018-06-01 14:30:00,54.55,54.59,54.52,54.55,181244.0,44.7507,44.7835,44.726,44.7507,181244.0
2018-06-01 14:40:00,54.55,54.65,54.54,54.62,138898.0,44.7507,44.8327,44.7424,44.8081,138898.0
2018-06-01 14:50:00,54.62,54.67,54.61,54.65,141410.0,44.8081,44.8491,44.7999,44.8327,141410.0
2018-06-01 15:00:00,54.66,54.66,54.52,54.52,192873.0,44.8409,44.8409,44.726,44.726,192873.0
2018-06-01 15:10:00,54.53,54.54,54.45,54.48,172889.0,44.7342,44.7424,44.6686,44.6932,172889.0
2018-06-01 15:20:00,54.48,54.56,54.44,54.55,192508.0,44.6932,44.7589,44.6604,44.7507,192508.0
2018-06-01 15:30:00,54.54,54.59,54.51,54.53,259994.0,44.7424,44.7835,44.7178,44.7342,259994.0
2018-06-01 15:40:00,54.54,54.63,54.54,54.59,544698.0,44.7424,44.8163,44.7424,44.7835,544698.0
2018-06-01 15:50:00,54.58,54.69,54.57,54.68,1397434.0,44.7753,44.8655,44.7671,44.8573,1397434.0
2018-06-04 09:30:00,54.79,55.1,54.77,55.1,395030.0,44.9475,45.2018,44.9311,45.2018,395030.0
2018-06-04 09:40:00,55.1,55.17,55.0,55.1,281013.0,45.2018,45.2593,45.1198,45.2018,281013.0
2018-06-04 09:50:00,55.11,55.16,55.05,55.06,240388.0,45.2101,45.2511,45.1608,45.169,240388.0
2018-06-04 10:00:00,55.05,55.12,55.02,55.03,377745.0,45.1608,45.2183,45.1362,45.1444,377745.0
2018-06-04 10:10:00,55.03,55.1,54.9,54.92,249578.0,45.1444,45.2018,45.0378,45.0542,249578.0
2018-06-04 10:20:00,54.91,54.92,54.84,54.86,221314.0,45.046,45.0542,44.9886,45.005,221314.0
2018-06-04 10:30:00,54.85,54.93,54.8,54.83,244878.0,44.9968,45.0624,44.9557,44.9804,244878.0
2018-06-04 10:40:00,54.83,54.84,54.67,54.72,251440.0,44.9804,44.9886,44.8491,44.8901,251440.0
2018-06-04 10:50:00,54.71,54.8,54.71,54.76,208168.0,44.8819,44.9557,44.8819,44.9229,208168.0
2018-06-04 11:00:00,54.75,54.8,54.64,54.65,230868.0,44.9147,44.9557,44.8245,44.8327,230868.0
2018-06-04 11:10:00,54.65,54.73,54.6,54.71,410894.0,44.8327,44.8983,44.7917,44.8819,410894.0
2018-06-04 11:20:00,54.7,54.83,54.69,54.82,281135.0,44.8737,44.9804,44.8655,44.9721,281135.0
2018-06-04 11:30:00,54.82,54.85,54.73,54.77,195614.0,44.9721,44.9968,44.8983,44.9311,195614.0
2018-06-04 11:40:00,54.77,54.87,54.77,54.8,128807.0,44.9311,45.0132,44.9311,44.9557,128807.0
2018-06-04 11:50:00,54.79,54.83,54.76,54.82,96550.0,44.9475,44.9804,44.9229,44.9721,96550.0
2018-06-04 12:00:00,54.82,54.82,54.71,54.74,93549.0,44.9721,44.9721,44.8819,44.9065,93549.0
2018-06-04 12:10:00,54.74,54.79,54.71,54.79,157684.0,44.9065,44.9475,44.8819,44.9475,157684.0
2018-06-04 12:20:00,54.79,54.83,54.73,54.73,115427.0,44.9475,44.9804,44.8983,44.8983,115427.0
2018-06-04 12:30:00,54.73,54.76,54.69,54.69,115906.0,44.8983,44.9229,44.8655,44.8655,115906.0
2018-06-04 12:40:00,54.7,54.71,54.65,54.66,78930.0,44.8737,44.8819,44.8327,44.8409,78930.0
2018-06-04 12:50:00,54.66,54.69,54.62,54.65,75235.0,44.8409,44.8655,44.8081,44.8327,75235.0
2018-06-04 13:00:00,54.65,54.7,54.64,54.66,150598.0,44.8327,44.8737,44.8245,44.8409,150598.0
2018-06-04 13:10:00,54.67,54.69,54.64,54.67,102768.0,44.8491,44.8655,44.8245,44.8491,102768.0
2018-06-04 13:20:00,54.67,54.7,54.64,54.7,149702.0,44.8491,44.8737,44.8245,44.8737,149702.0
2018-06-04 13:30:00,54.7,54.73,54.64,54.66,213617.0,44.8737,44.8983,44.8245,44.8409,213617.0
2018-06-04 13:40:00,54.67,54.7,54.64,54.67,110282.0,44.8491,44.8737,44.8245,44.8491,110282.0
2018-06-04 13:50:00,54.66,54.73,54.66,54.72,122147.0,44.8409,44.8983,44.8409,44.8901,122147.0
2018-06-04 14:00:00,54.72,54.75,54.71,54.75,109834.0,44.8901,44.9147,44.8819,44.9147,109834.0
2018-06-04 14:10:00,54.75,54.78,54.72,54.74,145170.0,44.9147,44.9393,44.8901,44.9065,145170.0
2018-06-04 14:20:00,54.74,54.82,54.74,54.78,230482.0,44.9065,44.9721,44.9065,44.9393,230482.0
2018-06-04 14:30:00,54.79,54.82,54.77,54.79,138965.0,44.9475,44.9721,44.9311,44.9475,138965.0
2018-06-04 14:40:00,54.79,54.85,54.78,54.82,136927.0,44.9475,44.9968,44.9393,44.9721,136927.0
2018-06-04 14:50:00,54.82,54.86,54.8,54.86,108122.0,44.9721,45.005,44.9557,45.005,108122.0
2018-06-04 15:00:00,54.85,54.88,54.83,54.85,193181.0,44.9968,45.0214,44.9804,44.9968,193181.0
2018-06-04 15:10:00,54.84,54.87,54.81,54.85,163379.0,44.9886,45.0132,44.9639,44.9968,163379.0
2018-06-04 15:20:00,54.85,54.85,54.82,54.85,157909.0,44.9968,44.9968,44.9721,44.9968,157909.0
2018-06-04 15:30:00,54.85,54.86,54.81,54.83,289035.0,44.9968,45.005,44.9639,44.9804,289035.0
2018-06-04 15:40:00,54.82,54.84,54.77,54.8,366022.0,44.9721,44.9886,44.9311,44.9557,366022.0
2018-06-04 15:50:00,54.8,54.84,54.76,54.82,770224.0,44.9557,44.9886,44.9229,44.9721,770224.0
2018-06-05 09:30:00,54.61,54.82,54.51,54.69,531646.0,44.7999,44.9721,44.7178,44.8655,531646.0
2018-06-05 09:40:00,54.69,54.76,54.66,54.69,272563.0,44.8655,44.9229,44.8409,44.8655,272563.0
2018-06-05 09:50:00,54.69,54.78,54.65,54.76,241348.0,44.8655,44.9393,44.8327,44.9229,241348.0
2018-06-05 10:00:00,54.75,54.93,54.75,54.8,325484.0,44.9147,45.0624,44.9147,44.9557,325484.0
2018-06-05 10:10:00,54.8,54.84,54.72,54.73,202866.0,44.9557,44.9886,44.8901,44.8983,202866.0
2018-06-05 10:20:00,54.73,54.73,54.52,54.62,185082.0,44.8983,44.8983,44.726,44.8081,185082.0
2018-06-05 10:30:00,54.62,54.66,54.44,54.49,261983.0,44.8081,44.8409,44.6604,44.7014,261983.0
2018-06-05 10:40:00,54.49,54.52,54.46,54.49,159804.0,44.7014,44.726,44.6768,44.7014,159804.0
2018-06-05 10:50:00,54.49,54.6,54.49,54.53,147972.0,44.7014,44.7917,44.7014,44.7342,147972.0
2018-06-05 11:00:00,54.54,54.55,54.29,54.31,414132.0,44.7424,44.7507,44.5374,44.5538,414132.0
2018-06-05 11:10:00,54.31,54.54,54.3,54.52,226070.0,44.5538,44.7424,44.5456,44.726,226070.0
2018-06-05 11:20:00,54.51,54.53,54.45,54.52,215698.0,44.7178,44.7342,44.6686,44.726,215698.0
2018-06-05 11:30:00,54.51,54.54,54.44,54.5,240076.0,44.7178,44.7424,44.6604,44.7096,240076.0
2018-06-05 11:40:00,54.5,54.51,54.34,54.4,276725.0,44.7096,44.7178,44.5784,44.6276,276725.0
2018-06-05 11:50:00,54.39,54.41,54.34,54.36,263359.0,44.6194,44.6358,44.5784,44.5948,263359.0
2018-06-05 12:00:00,54.36,54.43,54.31,54.42,217241.0,44.5948,44.6522,44.5538,44.644,217241.0
2018-06-05 12:10:00,54.41,54.47,54.38,54.45,223048.0,44.6358,44.685,44.6112,44.6686,223048.0
2018-06-05 12:20:00,54.46,54.47,54.38,54.44,150681.0,44.6768,44.685,44.6112,44.6604,150681.0
2018-06-05 12:30:00,54.44,54.5,54.39,54.48,192003.0,44.6604,44.7096,44.6194,44.6932,192003.0
2018-06-05 12:40:00,54.47,54.61,54.47,54.56,234032.0,44.685,44.7999,44.685,44.7589,234032.0
2018-06-05 12:50:00,54.56,54.64,54.56,54.6,146129.0,44.7589,44.8245,44.7589,44.7917,146129.0
2018-06-05 13:00:00,54.59,54.61,54.53,54.59,166629.0,44.7835,44.7999,44.7342,44.7835,166629.0
2018-06-05 13:10:00,54.59,54.59,54.54,54.55,71771.0,44.7835,44.7835,44.7424,44.7507,71771.0
2018-06-05 13:20:00,54.55,54.56,54.49,54.5,155108.0,44.7507,44.7589,44.7014,44.7096,155108.0
2018-06-05 13:30:00,54.5,54.53,54.46,54.5,138698.0,44.7096,44.7342,44.6768,44.7096,138698.0
2018-06-05 13:40:00,54.5,54.56,54.46,54.54,179948.0,44.7096,44.7589,44.6768,44.7424,179948.0
2018-06-05 13:50:00,54.54,54.56,54.5,54.51,108325.0,44.7424,44.7589,44.7096,44.7178,108325.0
2018-06-05 14:00:00,54.5,54.53,54.46,54.5,118809.0,44.7096,44.7342,44.6768,44.7096,118809.0
2018-06-05 14:10:00,54.51,54.53,54.47,54.53,145067.0,44.7178,44.7342,44.685,44.7342,145067.0
2018-06-05 14:20:00,54.53,54.53,54.5,54.52,144860.0,44.7342,44.7342,44.7096,44.726,144860.0
2018-06-05 14:30:00,54.51,54.55,54.5,54.54,210860.0,44.7178,44.7507,44.7096,44.7424,210860.0
2018-06-05 14:40:00,54.54,54.63,54.52,54.6,222183.0,44.7424,44.8163,44.726,44.7917,222183.0
2018-06-05 14:50:00,54.61,54.64,54.6,54.62,149725.0,44.7999,44.8245,44.7917,44.8081,149725.0
2018-06-05 15:00:00,54.62,54.62,54.53,54.6,148570.0,44.8081,44.8081,44.7342,44.7917,148570.0
2018-06-05 15:10:00,54.6,54.6,54.45,54.51,264007.0,44.7917,44.7917,44.6686,44.7178,264007.0
2018-06-05 15:20:00,54.51,54.53,54.46,54.51,292993.0,44.7178,44.7342,44.6768,44.7178,292993.0
2018-06-05 15:30:00,54.51,54.57,54.49,54.55,266529.0,44.7178,44.7671,44.7014,44.7507,266529.0
2018-06-05 15:40:00,54.55,54.55,54.49,54.55,289910.0,44.7507,44.7507,44.7014,44.7507,289910.0
2018-06-05 15:50:00,54.55,54.55,54.46,54.52,890900.0,44.7507,44.7507,44.6768,44.726,890900.0
2018-06-06 09:30:00,54.72,54.97,54.66,54.91,597554.0,44.8901,45.0952,44.8409,45.046,597554.0
2018-06-06 09:40:00,54.9,55.06,54.86,55.05,407236.0,45.0378,45.169,45.005,45.1608,407236.0
2018-06-06 09:50:00,55.04,55.07,54.95,55.01,254322.0,45.1526,45.1772,45.0788,45.128,254322.0
2018-06-06 10:00:00,55.01,55.02,54.89,54.95,234207.0,45.128,45.1362,45.0296,45.0788,234207.0
2018-06-06 10:10:00,54.95,55.05,54.94,55.03,246217.0,45.0788,45.1608,45.0706,45.1444,246217.0
2018-06-06 10:20:00,55.02,55.13,55.0,55.11,190652.0,45.1362,45.2265,45.1198,45.2101,190652.0
2018-06-06 10:30:00,55.1,55.2,55.08,55.17,340471.0,45.2018,45.2839,45.1854,45.2593,340471.0
2018-06-06 10:40:00,55.16,55.18,55.08,55.08,259829.0,45.2511,45.2675,45.1854,45.1854,259829.0
2018-06-06 10:50:00,55.09,55.2,55.08,55.18,171141.0,45.1936,45.2839,45.1854,45.2675,171141.0
2018-06-06 11:00:00,55.18,55.28,55.18,55.24,316250.0,45.2675,45.3495,45.2675,45.3167,316250.0
2018-06-06 11:10:00,55.23,55.29,55.2,55.28,303560.0,45.3085,45.3577,45.2839,45.3495,303560.0
2018-06-06 11:20:00,55.28,55.4,55.27,55.4,465718.0,45.3495,45.448,45.3413,45.448,465718.0
2018-06-06 11:30:00,55.39,55.45,55.35,55.37,366914.0,45.4398,45.489,45.4069,45.4233,366914.0
2018-06-06 11:40:00,55.36,55.45,55.35,55.41,138652.0,45.4151,45.489,45.4069,45.4562,138652.0
2018-06-06 11:50:00,55.41,55.44,55.36,55.44,301233.0,45.4562,45.4808,45.4151,45.4808,301233.0
2018-06-06 12:00:00,55.44,55.54,55.39,55.48,330782.0,45.4808,45.5628,45.4398,45.5136,330782.0
2018-06-06 12:10:00,55.49,55.59,55.49,55.59,285705.0,45.5218,45.6038,45.5218,45.6038,285705.0
2018-06-06 12:20:00,55.59,55.62,55.54,55.59,250492.0,45.6038,45.6284,45.5628,45.6038,250492.0
2018-06-06 12:30:00,55.59,55.6,55.53,55.54,247368.0,45.6038,45.612,45.5546,45.5628,247368.0
2018-06-06 12:40:00,55.55,55.6,55.5,55.5,351251.0,45.571,45.612,45.53,45.53,351251.0
2018-06-06 12:50:00,55.51,55.53,55.45,55.5,190515.0,45.5382,45.5546,45.489,45.53,190515.0
2018-06-06 13:00:00,55.49,55.53,55.49,55.5,140380.0,45.5218,45.5546,45.5218,45.53,140380.0
2018-06-06 13:10:00,55.5,55.54,55.48,55.53,318389.0,45.53,45.5628,45.5136,45.5546,318389.0
2018-06-06 13:20:00,55.52,55.55,55.5,55.54,208267.0,45.5464,45.571,45.53,45.5628,208267.0
2018-06-06 13:30:00,55.54,55.55,55.48,55.53,363791.0,45.5628,45.571,45.5136,45.5546,363791.0
2018-06-06 13:40:00,55.54,55.56,55.53,55.54,247625.0,45.5628,45.5792,45.5546,45.5628,247625.0
2018-06-06 13:50:00,55.53,55.55,55.52,55.54,252467.0,45.5546,45.571,45.5464,45.5628,252467.0
2018-06-06 14:00:00,55.54,55.59,55.52,55.53,359777.0,45.5628,45.6038,45.5464,45.5546,359777.0
2018-06-06 14:10:00,55.54,55.54,55.41,55.45,299335.0,45.5628,45.5628,45.4562,45.489,299335.0
2018-06-06 14:20:00,55.44,55.51,55.43,55.49,183658.0,45.4808,45.5382,45.4726,45.5218,183658.0
2018-06-06 14:30:00,55.49,55.5,55.43,55.45,204567.0,45.5218,45.53,45.4726,45.489,204567.0
2018-06-06 14:40:00,55.44,55.54,55.44,55.52,329221.0,45.4808,45.5628,45.4808,45.5464,329221.0
2018-06-06 14:50:00,55.52,55.54,55.49,55.52,335748.0,45.5464,45.5628,45.5218,45.5464,335748.0
2018-06-06 15:00:00,55.52,55.57,55.49,55.5,323166.0,45.5464,45.5874,45.5218,45.53,323166.0
2018-06-06 15:10:00,55.49,55.57,55.49,55.57,231920.0,45.5218,45.5874,45.5218,45.5874,231920.0
2018-06-06 15:20:00,55.57,55.6,55.55,55.56,293507.0,45.5874,45.612,45.571,45.5792,293507.0
2018-06-06 15:30:00,55.56,55.6,55.53,55.54,483497.0,45.5792,45.612,45.5546,45.5628,483497.0
2018-06-06 15:40:00,55.54,55.56,55.48,55.55,635273.0,45.5628,45.5792,45.5136,45.571,635273.0
2018-06-06 15:50:00,55.56,55.63,55.53,55.59,1264349.0,45.5792,45.6366,45.5546,45.6038,1264349.0
2018-06-07 09:30:00,55.77,55.8,55.54,55.62,474039.0,45.7515,45.7761,45.5628,45.6284,474039.0
2018-06-07 09:40:00,55.61,55.84,55.53,55.84,357052.0,45.6202,45.8089,45.5546,45.8089,357052.0
2018-06-07 09:50:00,55.84,55.9,55.79,55.79,416323.0,45.8089,45.8581,45.7679,45.7679,416323.0
2018-06-07 10:00:00,55.78,55.99,55.78,55.87,609097.0,45.7597,45.932,45.7597,45.8335,609097.0
2018-06-07 10:10:00,55.88,55.89,55.75,55.76,403309.0,45.8417,45.8499,45.7351,45.7433,403309.0
2018-06-07 10:20:00,55.75,55.76,55.63,55.65,342019.0,45.7351,45.7433,45.6366,45.653,342019.0
2018-06-07 10:30:00,55.66,55.67,55.38,55.47,455376.0,45.6613,45.6695,45.4316,45.5054,455376.0
2018-06-07 10:40:00,55.47,55.65,55.44,55.61,337329.0,45.5054,45.653,45.4808,45.6202,337329.0
2018-06-07 10:50:00,55.61,55.67,55.56,55.59,253111.0,45.6202,45.6695,45.5792,45.6038,253111.0
2018-06-07 11:00:00,55.58,55.62,55.52,55.57,277089.0,45.5956,45.6284,45.5464,45.5874,277089.0
2018-06-07 11:10:00,55.58,55.72,55.58,55.62,225774.0,45.5956,45.7105,45.5956,45.6284,225774.0
2018-06-07 11:20:00,55.62,55.65,55.57,55.64,180655.0,45.6284,45.653,45.5874,45.6448,180655.0
2018-06-07 11:30:00,55.63,55.78,55.59,55.78,259588.0,45.6366,45.7597,45.6038,45.7597,259588.0
2018-06-07 11:40:00,55.78,55.83,55.66,55.66,434865.0,45.7597,45.8007,45.6613,45.6613,434865.0
2018-06-07 11:50:00,55.66,55.68,55.61,55.64,167944.0,45.6613,45.6777,45.6202,45.6448,167944.0
2018-06-07 12:00:00,55.65,55.73,55.64,55.68,124378.0,45.653,45.7187,45.6448,45.6777,124378.0
2018-06-07 12:10:00,55.68,55.82,55.67,55.79,214588.0,45.6777,45.7925,45.6695,45.7679,214588.0
2018-06-07 12:20:00,55.8,55.8,55.68,55.68,177421.0,45.7761,45.7761,45.6777,45.6777,177421.0
2018-06-07 12:30:00,55.69,55.69,55.59,55.62,264731.0,45.6859,45.6859,45.6038,45.6284,264731.0
2018-06-07 12:40:00,55.62,55.64,55.52,55.53,127779.0,45.6284,45.6448,45.5464,45.5546,127779.0
2018-06-07 12:50:00,55.53,55.63,55.51,55.62,162741.0,45.5546,45.6366,45.5382,45.6284,162741.0
2018-06-07 13:00:00,55.63,55.67,55.57,55.58,122187.0,45.6366,45.6695,45.5874,45.5956,122187.0
2018-06-07 13:10:00,55.58,55.63,55.5,55.6,200727.0,45.5956,45.6366,45.53,45.612,200727.0
2018-06-07 13:20:00,55.6,55.63,55.55,55.56,226726.0,45.612,45.6366,45.571,45.5792,226726.0
2018-06-07 13:30:00,55.56,55.6,55.25,55.33,395903.0,45.5792,45.612,45.3249,45.3905,395903.0
2018-06-07 13:40:00,55.33,55.58,55.27,55.57,236423.0,45.3905,45.5956,45.3413,45.5874,236423.0
2018-06-07 13:50:00,55.57,55.57,55.38,55.38,226924.0,45.5874,45.5874,45.4316,45.4316,226924.0
2018-06-07 14:00:00,55.37,55.55,55.35,55.53,236422.0,45.4233,45.571,45.4069,45.5546,236422.0
2018-06-07 14:10:00,55.53,55.61,55.49,55.6,128857.0,45.5546,45.6202,45.5218,45.612,128857.0
2018-06-07 14:20:00,55.59,55.67,55.56,55.61,185575.0,45.6038,45.6695,45.5792,45.6202,185575.0
2018-06-07 14:30:00,55.6,55.64,55.57,55.63,214931.0,45.612,45.6448,45.5874,45.6366,214931.0
2018-06-07 14:40:00,55.63,55.66,55.53,55.65,164287.0,45.6366,45.6613,45.5546,45.653,164287.0
2018-06-07 14:50:00,55.66,55.68,55.6,55.61,132517.0,45.6613,45.6777,45.612,45.6202,132517.0
2018-06-07 15:00:00,55.61,55.64,55.51,55.51,172327.0,45.6202,45.6448,45.5382,45.5382,172327.0
2018-06-07 15:10:00,55.51,55.57,55.5,55.55,178328.0,45.5382,45.5874,45.53,45.571,178328.0
2018-06-07 15:20:00,55.55,55.66,55.54,55.62,188771.0,45.571,45.6613,45.5628,45.6284,188771.0
2018-06-07 15:30:00,55.63,55.74,55.6,55.72,286425.0,45.6366,45.7269,45.612,45.7105,286425.0
2018-06-07 15:40:00,55.71,55.77,55.61,55.64,625470.0,45.7023,45.7515,45.6202,45.6448,625470.0
2018-06-07 15:50:00,55.65,55.72,55.59,55.59,949996.0,45.653,45.7105,45.6038,45.6038,949996.0
2018-06-08 09:30:00,55.56,55.65,55.33,55.37,639171.0,45.5792,45.653,45.3905,45.4233,639171.0
2018-06-08 09:40:00,55.36,55.38,54.98,55.15,848933.0,45.4151,45.4316,45.1034,45.2429,848933.0
2018-06-08 09:50:00,55.15,55.45,55.12,55.41,584597.0,45.2429,45.489,45.2183,45.4562,584597.0
2018-06-08 10:00:00,55.41,55.42,55.18,55.21,319363.0,45.4562,45.4644,45.2675,45.2921,319363.0
2018-06-08 10:10:00,55.22,55.29,55.15,55.26,329111.0,45.3003,45.3577,45.2429,45.3331,329111.0
2018-06-08 10:20:00,55.25,55.47,55.23,55.46,361425.0,45.3249,45.5054,45.3085,45.4972,361425.0
2018-06-08 10:30:00,55.46,55.49,55.39,55.41,190361.0,45.4972,45.5218,45.4398,45.4562,190361.0
2018-06-08 10:40:00,55.41,55.54,55.4,55.51,247357.0,45.4562,45.5628,45.448,45.5382,247357.0
2018-06-08 10:50:00,55.51,55.72,55.51,55.62,438025.0,45.5382,45.7105,45.5382,45.6284,438025.0
2018-06-08 11:00:00,55.62,55.69,55.59,55.62,196676.0,45.6284,45.6859,45.6038,45.6284,196676.0
2018-06-08 11:10:00,55.62,55.68,55.55,55.55,155476.0,45.6284,45.6777,45.571,45.571,155476.0
2018-06-08 11:20:00,55.55,55.56,55.48,55.49,129931.0,45.571,45.5792,45.5136,45.5218,129931.0
2018-06-08 11:30:00,55.5,55.53,55.42,55.49,175931.0,45.53,45.5546,45.4644,45.5218,175931.0
2018-06-08 11:40:00,55.5,55.56,55.47,55.51,170623.0,45.53,45.5792,45.5054,45.5382,170623.0
2018-06-08 11:50:00,55.51,55.59,55.49,55.54,166987.0,45.5382,45.6038,45.5218,45.5628,166987.0
2018-06-08 12:00:00,55.55,55.56,55.45,55.5,157908.0,45.571,45.5792,45.489,45.53,157908.0
2018-06-08 12:10:00,55.51,55.64,55.47,55.61,183173.0,45.5382,45.6448,45.5054,45.6202,183173.0
2018-06-08 12:20:00,55.61,55.77,55.6,55.75,157667.0,45.6202,45.7515,45.612,45.7351,157667.0
2018-06-08 12:30:00,55.75,55.77,55.66,55.66,187115.0,45.7351,45.7515,45.6613,45.6613,187115.0
2018-06-08 12:40:00,55.65,55.67,55.62,55.62,144148.0,45.653,45.6695,45.6284,45.6284,144148.0
2018-06-08 12:50:00,55.62,55.65,55.6,55.63,111864.0,45.6284,45.653,45.612,45.6366,111864.0
2018-06-08 13:00:00,55.64,55.64,55.57,55.6,120002.0,45.6448,45.6448,45.5874,45.612,120002.0
2018-06-08 13:10:00,55.6,55.66,55.59,55.66,96652.0,45.612,45.6613,45.6038,45.6613,96652.0
2018-06-08 13:20:00,55.65,55.68,55.6,55.68,133865.0,45.653,45.6777,45.612,45.6777,133865.0
2018-06-08 13:30:00,55.68,55.69,55.61,55.63,128913.0,45.6777,45.6859,45.6202,45.6366,128913.0
2018-06-08 13:40:00,55.63,55.68,55.62,55.65,128197.0,45.6366,45.6777,45.6284,45.653,128197.0
2018-06-08 13:50:00,55.65,55.65,55.5,55.53,207350.0,45.653,45.653,45.53,45.5546,207350.0
2018-06-08 14:00:00,55.52,55.61,55.51,55.59,116350.0,45.5464,45.6202,45.5382,45.6038,116350.0
2018-06-08 14:10:00,55.59,55.69,55.57,55.67,141679.0,45.6038,45.6859,45.5874,45.6695,141679.0
2018-06-08 14:20:00,55.66,55.7,55.63,55.66,134572.0,45.6613,45.6941,45.6366,45.6613,134572.0
2018-06-08 14:30:00,55.66,55.7,55.62,55.68,128976.0,45.6613,45.6941,45.6284,45.6777,128976.0
2018-06-08 14:40:00,55.67,55.75,55.67,55.72,120459.0,45.6695,45.7351,45.6695,45.7105,120459.0
2018-06-08 14:50:00,55.72,55.74,55.66,55.7,277313.0,45.7105,45.7269,45.6613,45.6941,277313.0
2018-06-08 15:00:00,55.7,55.72,55.65,55.66,186328.0,45.6941,45.7105,45.653,45.6613,186328.0
2018-06-08 15:10:00,55.66,55.71,55.57,55.59,166338.0,45.6613,45.7023,45.5874,45.6038,166338.0
2018-06-08 15:20:00,55.59,55.65,55.56,55.6,193767.0,45.6038,45.653,45.5792,45.612,193767.0
2018-06-08 15:30:00,55.6,55.62,55.58,55.61,271881.0,45.612,45.6284,45.5956,45.6202,271881.0
2018-06-08 15:40:00,55.61,55.63,55.55,55.62,415057.0,45.6202,45.6366,45.571,45.6284,415057.0
2018-06-08 15:50:00,55.62,55.68,55.58,55.66,1002817.0,45.6284,45.6777,45.5956,45.6613,1002817.0
2018-06-11 09:30:00,55.79,56.04,55.71,56.0,559254.0,45.7679,45.973,45.7023,45.9402,559254.0
2018-06-11 09:40:00,56.01,56.04,55.95,56.01,239039.0,45.9484,45.973,45.8992,45.9484,239039.0
2018-06-11 09:50:00,56.01,56.02,55.83,55.84,210585.0,45.9484,45.9566,45.8007,45.8089,210585.0
2018-06-11 10:00:00,55.84,55.96,55.8,55.95,276895.0,45.8089,45.9074,45.7761,45.8992,276895.0
2018-06-11 10:10:00,55.94,56.05,55.9,56.01,272102.0,45.891,45.9812,45.8581,45.9484,272102.0
2018-06-11 10:20:00,56.02,56.03,55.93,56.01,162896.0,45.9566,45.9648,45.8827,45.9484,162896.0
2018-06-11 10:30:00,56.01,56.11,55.98,55.98,261543.0,45.9484,46.0304,45.9238,45.9238,261543.0
2018-06-11 10:40:00,55.98,56.04,55.96,56.02,146936.0,45.9238,45.973,45.9074,45.9566,146936.0
2018-06-11 10:50:00,56.01,56.05,55.93,55.94,269849.0,45.9484,45.9812,45.8827,45.891,269849.0
2018-06-11 11:00:00,55.94,55.98,55.88,55.91,296809.0,45.891,45.9238,45.8417,45.8663,296809.0
2018-06-11 11:10:00,55.9,55.91,55.79,55.88,189288.0,45.8581,45.8663,45.7679,45.8417,189288.0
2018-06-11 11:20:00,55.87,55.92,55.82,55.85,180023.0,45.8335,45.8745,45.7925,45.8171,180023.0
2018-06-11 11:30:00,55.85,55.87,55.79,55.83,228858.0,45.8171,45.8335,45.7679,45.8007,228858.0
2018-06-11 11:40:00,55.84,55.9,55.78,55.84,174785.0,45.8089,45.8581,45.7597,45.8089,174785.0
2018-06-11 11:50:00,55.84,55.91,55.8,55.84,153298.0,45.8089,45.8663,45.7761,45.8089,153298.0
2018-06-11 12:00:00,55.84,55.86,55.75,55.82,310861.0,45.8089,45.8253,45.7351,45.7925,310861.0
2018-06-11 12:10:00,55.82,55.87,55.81,55.86,208183.0,45.7925,45.8335,45.7843,45.8253,208183.0
2018-06-11 12:20:00,55.85,55.86,55.75,55.79,169740.0,45.8171,45.8253,45.7351,45.7679,169740.0
2018-06-11 12:30:00,55.79,55.8,55.74,55.75,194237.0,45.7679,45.7761,45.7269,45.7351,194237.0
2018-06-11 12:40:00,55.75,55.77,55.71,55.75,162816.0,45.7351,45.7515,45.7023,45.7351,162816.0
2018-06-11 12:50:00,55.74,55.84,55.73,55.8,168013.0,45.7269,45.8089,45.7187,45.7761,168013.0
2018-06-11 13:00:00,55.8,55.83,55.75,55.8,156588.0,45.7761,45.8007,45.7351,45.7761,156588.0
2018-06-11 13:10:00,55.8,55.82,55.71,55.73,97196.0,45.7761,45.7925,45.7023,45.7187,97196.0
2018-06-11 13:20:00,55.73,55.76,55.69,55.71,164410.0,45.7187,45.7433,45.6859,45.7023,164410.0
2018-06-11 13:30:00,55.71,55.75,55.69,55.73,103383.0,45.7023,45.7351,45.6859,45.7187,103383.0
2018-06-11 13:40:00,55.73,55.74,55.69,55.7,174524.0,45.7187,45.7269,45.6859,45.6941,174524.0
2018-06-11 13:50:00,55.7,55.75,55.69,55.75,139668.0,45.6941,45.7351,45.6859,45.7351,139668.0
2018-06-11 14:00:00,55.76,55.76,55.69,55.72,164271.0,45.7433,45.7433,45.6859,45.7105,164271.0
2018-06-11 14:10:00,55.72,55.73,55.66,55.66,168580.0,45.7105,45.7187,45.6613,45.6613,168580.0
2018-06-11 14:20:00,55.66,55.72,55.66,55.69,214763.0,45.6613,45.7105,45.6613,45.6859,214763.0
2018-06-11 14:30:00,55.68,55.69,55.59,55.61,304524.0,45.6777,45.6859,45.6038,45.6202,304524.0
2018-06-11 14:40:00,55.6,55.67,55.58,55.63,199967.0,45.612,45.6695,45.5956,45.6366,199967.0
2018-06-11 14:50:00,55.62,55.67,55.61,55.65,133693.0,45.6284,45.6695,45.6202,45.653,133693.0
2018-06-11 15:00:00,55.66,55.73,55.65,55.71,202813.0,45.6613,45.7187,45.653,45.7023,202813.0
2018-06-11 15:10:00,55.72,55.73,55.67,55.67,131377.0,45.7105,45.7187,45.6695,45.6695,131377.0
2018-06-11 15:20:00,55.67,55.75,55.67,55.75,232930.0,45.6695,45.7351,45.6695,45.7351,232930.0
2018-06-11 15:30:00,55.74,55.79,55.72,55.76,381050.0,45.7269,45.7679,45.7105,45.7433,381050.0
2018-06-11 15:40:00,55.76,55.77,55.7,55.73,359554.0,45.7433,45.7515,45.6941,45.7187,359554.0
2018-06-11 15:50:00,55.73,55.73,55.5,55.51,1425214.0,45.7187,45.7187,45.53,45.5382,1425214.0
2018-06-12 09:30:00,55.64,55.9,55.61,55.7,390313.0,45.6448,45.8581,45.6202,45.6941,390313.0
2018-06-12 09:40:00,55.71,55.83,55.65,55.72,855868.0,45.7023,45.8007,45.653,45.7105,855868.0
2018-06-12 09:50:00,55.73,55.95,55.72,55.9,567293.0,45.7187,45.8992,45.7105,45.8581,567293.0
2018-06-12 10:00:00,55.9,55.92,55.79,55.8,209865.0,45.8581,45.8745,45.7679,45.7761,209865.0
2018-06-12 10:10:00,55.8,55.83,55.73,55.8,223332.0,45.7761,45.8007,45.7187,45.7761,223332.0
2018-06-12 10:20:00,55.8,55.82,55.69,55.71,303731.0,45.7761,45.7925,45.6859,45.7023,303731.0
2018-06-12 10:30:00,55.71,55.75,55.58,55.6,407865.0,45.7023,45.7351,45.5956,45.612,407865.0
2018-06-12 10:40:00,55.61,55.77,55.59,55.68,342111.0,45.6202,45.7515,45.6038,45.6777,342111.0
2018-06-12 10:50:00,55.69,55.76,55.67,55.75,239870.0,45.6859,45.7433,45.6695,45.7351,239870.0
2018-06-12 11:00:00,55.76,55.81,55.69,55.7,142608.0,45.7433,45.7843,45.6859,45.6941,142608.0
2018-06-12 11:10:00,55.7,55.74,55.61,55.7,225225.0,45.6941,45.7269,45.6202,45.6941,225225.0
2018-06-12 11:20:00,55.71,55.78,55.7,55.73,120542.0,45.7023,45.7597,45.6941,45.7187,120542.0
2018-06-12 11:30:00,55.73,55.88,55.73,55.88,135157.0,45.7187,45.8417,45.7187,45.8417,135157.0
2018-06-12 11:40:00,55.88,55.92,55.85,55.86,243350.0,45.8417,45.8745,45.8171,45.8253,243350.0
2018-06-12 11:50:00,55.86,55.93,55.85,55.91,219668.0,45.8253,45.8827,45.8171,45.8663,219668.0
2018-06-12 12:00:00,55.91,55.95,55.83,55.84,117773.0,45.8663,45.8992,45.8007,45.8089,117773.0
2018-06-12 12:10:00,55.84,55.87,55.73,55.74,103314.0,45.8089,45.8335,45.7187,45.7269,103314.0
2018-06-12 12:20:00,55.74,55.75,55.63,55.65,107102.0,45.7269,45.7351,45.6366,45.653,107102.0
2018-06-12 12:30:00,55.66,55.66,55.54,55.55,128734.0,45.6613,45.6613,45.5628,45.571,128734.0
2018-06-12 12:40:00,55.55,55.58,55.53,55.53,120269.0,45.571,45.5956,45.5546,45.5546,120269.0
2018-06-12 12:50:00,55.53,55.56,55.48,55.5,123924.0,45.5546,45.5792,45.5136,45.53,123924.0
2018-06-12 13:00:00,55.5,55.56,55.49,55.53,146199.0,45.53,45.5792,45.5218,45.5546,146199.0
2018-06-12 13:10:00,55.53,55.55,55.38,55.39,291249.0,45.5546,45.571,45.4316,45.4398,291249.0
2018-06-12 13:20:00,55.39,55.49,55.38,55.41,171640.0,45.4398,45.5218,45.4316,45.4562,171640.0
2018-06-12 13:30:00,55.41,55.47,55.36,55.37,182791.0,45.4562,45.5054,45.4151,45.4233,182791.0
2018-06-12 13:40:00,55.38,55.42,55.35,55.35,150209.0,45.4316,45.4644,45.4069,45.4069,150209.0
2018-06-12 13:50:00,55.36,55.42,55.35,55.4,190302.0,45.4151,45.4644,45.4069,45.448,190302.0
2018-06-12 14:00:00,55.4,55.41,55.35,55.37,204488.0,45.448,45.4562,45.4069,45.4233,204488.0
2018-06-12 14:10:00,55.37,55.4,55.33,55.36,257971.0,45.4233,45.448,45.3905,45.4151,257971.0
2018-06-12 14:20:00,55.37,55.37,55.21,55.27,251862.0,45.4233,45.4233,45.2921,45.3413,251862.0
2018-06-12 14:30:00,55.27,55.29,55.23,55.23,376925.0,45.3413,45.3577,45.3085,45.3085,376925.0
2018-06-12 14:40:00,55.23,55.25,55.17,55.22,437246.0,45.3085,45.3249,45.2593,45.3003,437246.0
2018-06-12 14:50:00,55.21,55.22,55.1,55.1,326090.0,45.2921,45.3003,45.2018,45.2018,326090.0
2018-06-12 15:00:00,55.1,55.25,55.09,55.21,387518.0,45.2018,45.3249,45.1936,45.2921,387518.0
2018-06-12 15:10:00,55.21,55.25,55.15,55.22,335317.0,45.2921,45.3249,45.2429,45.3003,335317.0
2018-06-12 15:20:00,55.22,55.28,55.21,55.24,381990.0,45.3003,45.3495,45.2921,45.3167,381990.0
2018-06-12 15:30:00,55.24,55.34,55.24,55.31,230663.0,45.3167,45.3987,45.3167,45.3741,230663.0
2018-06-12 15:40:00,55.31,55.36,55.28,55.35,490578.0,45.3741,45.4151,45.3495,45.4069,490578.0
2018-06-12 15:50:00,55.36,55.43,55.35,55.37,762060.0,45.4151,45.4726,45.4069,45.4233,762060.0
2018-06-13 09:30:00,55.39,55.56,55.32,55.39,529164.0,45.4398,45.5792,45.3823,45.4398,529164.0
2018-06-13 09:40:00,55.39,55.41,55.2,55.3,369198.0,45.4398,45.4562,45.2839,45.3659,369198.0
2018-06-13 09:50:00,55.3,55.3,55.15,55.22,304469.0,45.3659,45.3659,45.2429,45.3003,304469.0
2018-06-13 10:00:00,55.22,55.33,55.18,55.3,188405.0,45.3003,45.3905,45.2675,45.3659,188405.0
2018-06-13 10:10:00,55.31,55.31,55.18,55.26,171989.0,45.3741,45.3741,45.2675,45.3331,171989.0
2018-06-13 10:20:00,55.27,55.37,55.2,55.35,176677.0,45.3413,45.4233,45.2839,45.4069,176677.0
2018-06-13 10:30:00,55.35,55.53,55.33,55.36,369231.0,45.4069,45.5546,45.3905,45.4151,369231.0
2018-06-13 10:40:00,55.36,55.46,55.35,55.41,271937.0,45.4151,45.4972,45.4069,45.4562,271937.0
2018-06-13 10:50:00,55.41,55.41,55.27,55.32,282606.0,45.4562,45.4562,45.3413,45.3823,282606.0
2018-06-13 11:00:00,55.33,55.43,55.31,55.33,249399.0,45.3905,45.4726,45.3741,45.3905,249399.0
2018-06-13 11:10:00,55.33,55.36,55.27,55.31,247602.0,45.3905,45.4151,45.3413,45.3741,247602.0
2018-06-13 11:20:00,55.3,55.35,55.2,55.2,234019.0,45.3659,45.4069,45.2839,45.2839,234019.0
2018-06-13 11:30:00,55.2,55.28,55.17,55.23,260278.0,45.2839,45.3495,45.2593,45.3085,260278.0
2018-06-13 11:40:00,55.23,55.25,55.17,55.21,269038.0,45.3085,45.3249,45.2593,45.2921,269038.0
2018-06-13 11:50:00,55.21,55.32,55.2,55.32,168978.0,45.2921,45.3823,45.2839,45.3823,168978.0
2018-06-13 12:00:00,55.32,55.43,55.29,55.43,193489.0,45.3823,45.4726,45.3577,45.4726,193489.0
2018-06-13 12:10:00,55.43,55.43,55.36,55.37,143572.0,45.4726,45.4726,45.4151,45.4233,143572.0
2018-06-13 12:20:00,55.37,55.37,55.29,55.3,133352.0,45.4233,45.4233,45.3577,45.3659,133352.0
2018-06-13 12:30:00,55.29,55.36,55.29,55.36,95765.0,45.3577,45.4151,45.3577,45.4151,95765.0
2018-06-13 12:40:00,55.36,55.4,55.34,55.36,105976.0,45.4151,45.448,45.3987,45.4151,105976.0
2018-06-13 12:50:00,55.36,55.37,55.29,55.3,89476.0,45.4151,45.4233,45.3577,45.3659,89476.0
2018-06-13 13:00:00,55.29,55.35,55.27,55.31,104667.0,45.3577,45.4069,45.3413,45.3741,104667.0
2018-06-13 13:10:00,55.31,55.45,55.31,55.44,143448.0,45.3741,45.489,45.3741,45.4808,143448.0
2018-06-13 13:20:00,55.44,55.5,55.42,55.48,115842.0,45.4808,45.53,45.4644,45.5136,115842.0
2018-06-13 13:30:00,55.48,55.49,55.45,55.48,81374.0,45.5136,45.5218,45.489,45.5136,81374.0
2018-06-13 13:40:00,55.48,55.52,55.47,55.5,124096.0,45.5136,45.5464,45.5054,45.53,124096.0
2018-06-13 13:50:00,55.5,55.51,55.39,55.41,164902.0,45.53,45.5382,45.4398,45.4562,164902.0
2018-06-13 14:00:00,55.4,55.84,55.37,55.71,621191.0,45.448,45.8089,45.4233,45.7023,621191.0
2018-06-13 14:10:00,55.71,55.81,55.65,55.8,537205.0,45.7023,45.7843,45.653,45.7761,537205.0
2018-06-13 14:20:00,55.8,55.84,55.64,55.64,469090.0,45.7761,45.8089,45.6448,45.6448,469090.0
2018-06-13 14:30:00,55.64,55.91,55.59,55.88,794794.0,45.6448,45.8663,45.6038,45.8417,794794.0
2018-06-13 14:40:00,55.89,55.93,55.65,55.65,460507.0,45.8499,45.8827,45.653,45.653,460507.0
2018-06-13 14:50:00,55.66,55.68,55.45,55.48,392254.0,45.6613,45.6777,45.489,45.5136,392254.0
2018-06-13 15:00:00,55.48,55.58,55.48,55.54,269252.0,45.5136,45.5956,45.5136,45.5628,269252.0
2018-06-13 15:10:00,55.53,55.56,55.4,55.43,253406.0,45.5546,45.5792,45.448,45.4726,253406.0
2018-06-13 15:20:00,55.43,55.46,55.4,55.43,248837.0,45.4726,45.4972,45.448,45.4726,248837.0
2018-06-13 15:30:00,55.42,55.43,55.32,55.34,306388.0,45.4644,45.4726,45.3823,45.3987,306388.0
2018-06-13 15:40:00,55.33,55.36,55.29,55.3,506288.0,45.3905,45.4151,45.3577,45.3659,506288.0
2018-06-13 15:50:00,55.29,55.35,55.14,55.18,1297935.0,45.3577,45.4069,45.2347,45.2675,1297935.0
2018-06-14 09:30:00,55.33,55.35,54.57,54.72,1391849.0,45.3905,45.4069,44.7671,44.8901,1391849.0
2018-06-14 09:40:00,54.73,55.07,54.73,55.01,620878.0,44.8983,45.1772,44.8983,45.128,620878.0
2018-06-14 09:50:00,55.02,55.1,54.93,55.0,420611.0,45.1362,45.2018,45.0624,45.1198,420611.0
2018-06-14 10:00:00,55.01,55.22,54.95,55.19,381977.0,45.128,45.3003,45.0788,45.2757,381977.0
2018-06-14 10:10:00,55.2,55.23,55.1,55.13,312106.0,45.2839,45.3085,45.2018,45.2265,312106.0
2018-06-14 10:20:00,55.13,55.16,55.05,55.09,270586.0,45.2265,45.2511,45.1608,45.1936,270586.0
2018-06-14 10:30:00,55.08,55.13,54.9,54.9,321726.0,45.1854,45.2265,45.0378,45.0378,321726.0
2018-06-14 10:40:00,54.9,55.0,54.85,54.86,359527.0,45.0378,45.1198,44.9968,45.005,359527.0
2018-06-14 10:50:00,54.86,54.86,54.62,54.63,450290.0,45.005,45.005,44.8081,44.8163,450290.0
2018-06-14 11:00:00,54.63,54.72,54.5,54.56,526540.0,44.8163,44.8901,44.7096,44.7589,526540.0
2018-06-14 11:10:00,54.55,54.64,54.48,54.55,465521.0,44.7507,44.8245,44.6932,44.7507,465521.0
2018-06-14 11:20:00,54.55,54.67,54.49,54.65,313773.0,44.7507,44.8491,44.7014,44.8327,313773.0
2018-06-14 11:30:00,54.65,54.65,54.54,54.63,277619.0,44.8327,44.8327,44.7424,44.8163,277619.0
2018-06-14 11:40:00,54.63,54.77,54.61,54.72,184234.0,44.8163,44.9311,44.7999,44.8901,184234.0
2018-06-14 11:50:00,54.72,54.79,54.72,54.74,217420.0,44.8901,44.9475,44.8901,44.9065,217420.0
2018-06-14 12:00:00,54.74,54.84,54.72,54.75,273683.0,44.9065,44.9886,44.8901,44.9147,273683.0
2018-06-14 12:10:00,54.75,54.75,54.64,54.67,195210.0,44.9147,44.9147,44.8245,44.8491,195210.0
2018-06-14 12:20:00,54.66,54.67,54.58,54.59,171862.0,44.8409,44.8491,44.7753,44.7835,171862.0
2018-06-14 12:30:00,54.58,54.7,54.58,54.65,201069.0,44.7753,44.8737,44.7753,44.8327,201069.0
2018-06-14 12:40:00,54.65,54.68,54.62,54.62,164019.0,44.8327,44.8573,44.8081,44.8081,164019.0
2018-06-14 12:50:00,54.63,54.64,54.58,54.58,190552.0,44.8163,44.8245,44.7753,44.7753,190552.0
2018-06-14 13:00:00,54.59,54.7,54.58,54.69,186588.0,44.7835,44.8737,44.7753,44.8655,186588.0
2018-06-14 13:10:00,54.69,54.72,54.65,54.69,183122.0,44.8655,44.8901,44.8327,44.8655,183122.0
2018-06-14 13:20:00,54.69,54.73,54.68,54.71,152777.0,44.8655,44.8983,44.8573,44.8819,152777.0
2018-06-14 13:30:00,54.72,54.82,54.7,54.75,195575.0,44.8901,44.9721,44.8737,44.9147,195575.0
2018-06-14 13:40:00,54.75,54.77,54.69,54.69,172597.0,44.9147,44.9311,44.8655,44.8655,172597.0
2018-06-14 13:50:00,54.7,54.74,54.67,54.67,183720.0,44.8737,44.9065,44.8491,44.8491,183720.0
2018-06-14 14:00:00,54.67,54.7,54.62,54.63,133972.0,44.8491,44.8737,44.8081,44.8163,133972.0
2018-06-14 14:10:00,54.62,54.74,54.61,54.7,239952.0,44.8081,44.9065,44.7999,44.8737,239952.0
2018-06-14 14:20:00,54.7,54.8,54.69,54.75,176269.0,44.8737,44.9557,44.8655,44.9147,176269.0
2018-06-14 14:30:00,54.76,54.76,54.7,54.73,195526.0,44.9229,44.9229,44.8737,44.8983,195526.0
2018-06-14 14:40:00,54.74,54.83,54.74,54.83,163776.0,44.9065,44.9804,44.9065,44.9804,163776.0
2018-06-14 14:50:00,54.83,54.83,54.79,54.8,210713.0,44.9804,44.9804,44.9475,44.9557,210713.0
2018-06-14 15:00:00,54.81,54.82,54.77,54.78,229339.0,44.9639,44.9721,44.9311,44.9393,229339.0
2018-06-14 15:10:00,54.79,54.84,54.78,54.8,152118.0,44.9475,44.9886,44.9393,44.9557,152118.0
2018-06-14 15:20:00,54.81,54.85,54.8,54.81,216320.0,44.9639,44.9968,44.9557,44.9639,216320.0
2018-06-14 15:30:00,54.8,54.86,54.8,54.83,334018.0,44.9557,45.005,44.9557,44.9804,334018.0
2018-06-14 15:40:00,54.83,54.9,54.82,54.89,468939.0,44.9804,45.0378,44.9721,45.0296,468939.0
2018-06-14 15:50:00,54.89,54.9,54.69,54.76,1996556.0,45.0296,45.0378,44.8655,44.9229,1996556.0
2018-06-15 09:30:00,54.55,54.92,54.38,54.88,5432614.0,44.7507,45.0542,44.6112,45.0214,5432614.0
2018-06-15 09:40:00,54.87,55.05,54.75,54.94,345201.0,45.0132,45.1608,44.9147,45.0706,345201.0
2018-06-15 09:50:00,54.95,55.04,54.82,54.85,295698.0,45.0788,45.1526,44.9721,44.9968,295698.0
2018-06-15 10:00:00,54.85,54.9,54.74,54.78,650063.0,44.9968,45.0378,44.9065,44.9393,650063.0
2018-06-15 10:10:00,54.78,54.84,54.7,54.74,376466.0,44.9393,44.9886,44.8737,44.9065,376466.0
2018-06-15 10:20:00,54.74,54.76,54.63,54.68,255630.0,44.9065,44.9229,44.8163,44.8573,255630.0
2018-06-15 10:30:00,54.67,54.71,54.45,54.54,551335.0,44.8491,44.8819,44.6686,44.7424,551335.0
2018-06-15 10:40:00,54.54,54.69,54.53,54.68,347215.0,44.7424,44.8655,44.7342,44.8573,347215.0
2018-06-15 10:50:00,54.69,54.82,54.67,54.8,276833.0,44.8655,44.9721,44.8491,44.9557,276833.0
2018-06-15 11:00:00,54.8,55.02,54.77,54.99,291108.0,44.9557,45.1362,44.9311,45.1116,291108.0
2018-06-15 11:10:00,54.98,55.01,54.87,54.91,177777.0,45.1034,45.128,45.0132,45.046,177777.0
2018-06-15 11:20:00,54.91,54.98,54.9,54.95,304706.0,45.046,45.1034,45.0378,45.0788,304706.0
2018-06-15 11:30:00,54.96,55.0,54.84,54.94,228515.0,45.087,45.1198,44.9886,45.0706,228515.0
2018-06-15 11:40:00,54.94,54.98,54.85,54.87,131713.0,45.0706,45.1034,44.9968,45.0132,131713.0
2018-06-15 11:50:00,54.88,55.01,54.86,54.98,130437.0,45.0214,45.128,45.005,45.1034,130437.0
2018-06-15 12:00:00,54.98,55.0,54.93,54.98,185762.0,45.1034,45.1198,45.0624,45.1034,185762.0
2018-06-15 12:10:00,54.97,54.98,54.91,54.96,506792.0,45.0952,45.1034,45.046,45.087,506792.0
2018-06-15 12:20:00,54.95,54.96,54.87,54.89,278879.0,45.0788,45.087,45.0132,45.0296,278879.0
2018-06-15 12:30:00,54.9,54.9,54.8,54.85,153413.0,45.0378,45.0378,44.9557,44.9968,153413.0
2018-06-15 12:40:00,54.85,54.95,54.85,54.93,167394.0,44.9968,45.0788,44.9968,45.0624,167394.0
2018-06-15 12:50:00,54.93,55.01,54.92,55.01,160701.0,45.0624,45.128,45.0542,45.128,160701.0
2018-06-15 13:00:00,55.0,55.03,54.98,55.02,190269.0,45.1198,45.1444,45.1034,45.1362,190269.0
2018-06-15 13:10:00,55.02,55.03,54.95,55.03,257739.0,45.1362,45.1444,45.0788,45.1444,257739.0
2018-06-15 13:20:00,55.02,55.03,54.94,54.96,171849.0,45.1362,45.1444,45.0706,45.087,171849.0
2018-06-15 13:30:00,54.95,54.99,54.93,54.96,198407.0,45.0788,45.1116,45.0624,45.087,198407.0
2018-06-15 13:40:00,54.96,54.97,54.9,54.94,206028.0,45.087,45.0952,45.0378,45.0706,206028.0
2018-06-15 13:50:00,54.93,54.94,54.89,54.93,191946.0,45.0624,45.0706,45.0296,45.0624,191946.0
2018-06-15 14:00:00,54.93,54.98,54.92,54.98,127481.0,45.0624,45.1034,45.0542,45.1034,127481.0
2018-06-15 14:10:00,54.97,55.0,54.95,55.0,282526.0,45.0952,45.1198,45.0788,45.1198,282526.0
2018-06-15 14:20:00,54.99,55.29,54.99,55.26,387727.0,45.1116,45.3577,45.1116,45.3331,387727.0
2018-06-15 14:30:00,55.26,55.37,55.21,55.25,275532.0,45.3331,45.4233,45.2921,45.3249,275532.0
2018-06-15 14:40:00,55.25,55.31,55.21,55.24,166667.0,45.3249,45.3741,45.2921,45.3167,166667.0
2018-06-15 14:50:00,55.24,55.32,55.23,55.28,140002.0,45.3167,45.3823,45.3085,45.3495,140002.0
2018-06-15 15:00:00,55.28,55.28,55.16,55.23,228307.0,45.3495,45.3495,45.2511,45.3085,228307.0
2018-06-15 15:10:00,55.23,55.24,55.07,55.07,238083.0,45.3085,45.3167,45.1772,45.1772,238083.0
2018-06-15 15:20:00,55.08,55.2,55.06,55.18,426746.0,45.1854,45.2839,45.169,45.2675,426746.0
2018-06-15 15:30:00,55.18,55.18,54.97,55.05,491785.0,45.2675,45.2675,45.0952,45.1608,491785.0
2018-06-15 15:40:00,55.04,55.09,54.93,55.01,924697.0,45.1526,45.1936,45.0624,45.128,924697.0
2018-06-15 15:50:00,55.02,55.04,54.88,54.99,4018262.0,45.1362,45.1526,45.0214,45.1116,4018262.0
2018-06-18 09:30:00,54.51,54.74,54.43,54.62,585294.0,44.7178,44.9065,44.6522,44.8081,585294.0
2018-06-18 09:40:00,54.61,54.76,54.55,54.68,401636.0,44.7999,44.9229,44.7507,44.8573,401636.0
2018-06-18 09:50:00,54.68,54.9,54.68,54.85,367982.0,44.8573,45.0378,44.8573,44.9968,367982.0
2018-06-18 10:00:00,54.85,54.88,54.8,54.84,250301.0,44.9968,45.0214,44.9557,44.9886,250301.0
2018-06-18 10:10:00,54.83,54.87,54.75,54.85,317005.0,44.9804,45.0132,44.9147,44.9968,317005.0
2018-06-18 10:20:00,54.86,55.07,54.85,55.01,523179.0,45.005,45.1772,44.9968,45.128,523179.0
2018-06-18 10:30:00,55.01,55.23,55.01,55.16,551064.0,45.128,45.3085,45.128,45.2511,551064.0
2018-06-18 10:40:00,55.17,55.22,55.1,55.1,428339.0,45.2593,45.3003,45.2018,45.2018,428339.0
2018-06-18 10:50:00,55.1,55.12,55.0,55.07,277268.0,45.2018,45.2183,45.1198,45.1772,277268.0
2018-06-18 11:00:00,55.06,55.13,54.93,55.0,323380.0,45.169,45.2265,45.0624,45.1198,323380.0
2018-06-18 11:10:00,55.01,55.1,55.0,55.09,347096.0,45.128,45.2018,45.1198,45.1936,347096.0
2018-06-18 11:20:00,55.09,55.1,55.01,55.05,269351.0,45.1936,45.2018,45.128,45.1608,269351.0
2018-06-18 11:30:00,55.04,55.08,55.02,55.04,274261.0,45.1526,45.1854,45.1362,45.1526,274261.0
2018-06-18 11:40:00,55.04,55.04,54.91,54.96,191333.0,45.1526,45.1526,45.046,45.087,191333.0
2018-06-18 11:50:00,54.96,55.02,54.95,55.0,230533.0,45.087,45.1362,45.0788,45.1198,230533.0
2018-06-18 12:00:00,54.99,55.04,54.98,55.02,211094.0,45.1116,45.1526,45.1034,45.1362,211094.0
2018-06-18 12:10:00,55.02,55.06,54.93,54.94,141445.0,45.1362,45.169,45.0624,45.0706,141445.0
2018-06-18 12:20:00,54.93,54.93,54.85,54.89,202689.0,45.0624,45.0624,44.9968,45.0296,202689.0
2018-06-18 12:30:00,54.9,54.92,54.82,54.86,205837.0,45.0378,45.0542,44.9721,45.005,205837.0
2018-06-18 12:40:00,54.87,54.92,54.85,54.91,373546.0,45.0132,45.0542,44.9968,45.046,373546.0
2018-06-18 12:50:00,54.9,54.97,54.87,54.96,333705.0,45.0378,45.0952,45.0132,45.087,333705.0
2018-06-18 13:00:00,54.96,55.03,54.95,55.03,190502.0,45.087,45.1444,45.0788,45.1444,190502.0
2018-06-18 13:10:00,55.03,55.06,55.0,55.05,107499.0,45.1444,45.169,45.1198,45.1608,107499.0
2018-06-18 13:20:00,55.05,55.12,55.05,55.1,375805.0,45.1608,45.2183,45.1608,45.2018,375805.0
2018-06-18 13:30:00,55.11,55.11,55.02,55.05,134799.0,45.2101,45.2101,45.1362,45.1608,134799.0
2018-06-18 13:40:00,55.05,55.09,55.02,55.08,104336.0,45.1608,45.1936,45.1362,45.1854,104336.0
2018-06-18 13:50:00,55.07,55.08,55.01,55.02,184808.0,45.1772,45.1854,45.128,45.1362,184808.0
2018-06-18 14:00:00,55.02,55.15,55.01,55.13,216249.0,45.1362,45.2429,45.128,45.2265,216249.0
2018-06-18 14:10:00,55.13,55.22,55.1,55.2,169263.0,45.2265,45.3003,45.2018,45.2839,169263.0
2018-06-18 14:20:00,55.2,55.22,55.17,55.18,219661.0,45.2839,45.3003,45.2593,45.2675,219661.0
2018-06-18 14:30:00,55.19,55.22,55.17,55.21,217477.0,45.2757,45.3003,45.2593,45.2921,217477.0
2018-06-18 14:40:00,55.2,55.23,55.17,55.18,222325.0,45.2839,45.3085,45.2593,45.2675,222325.0
2018-06-18 14:50:00,55.19,55.21,55.17,55.19,423118.0,45.2757,45.2921,45.2593,45.2757,423118.0
2018-06-18 15:00:00,55.19,55.2,55.14,55.15,195605.0,45.2757,45.2839,45.2347,45.2429,195605.0
2018-06-18 15:10:00,55.15,55.16,55.12,55.15,173946.0,45.2429,45.2511,45.2183,45.2429,173946.0
2018-06-18 15:20:00,55.15,55.16,55.09,55.1,291711.0,45.2429,45.2511,45.1936,45.2018,291711.0
2018-06-18 15:30:00,55.1,55.16,55.08,55.13,419477.0,45.2018,45.2511,45.1854,45.2265,419477.0
2018-06-18 15:40:00,55.13,55.18,55.07,55.16,524144.0,45.2265,45.2675,45.1772,45.2511,524144.0
2018-06-18 15:50:00,55.16,55.17,55.07,55.08,1298187.0,45.2511,45.2593,45.1772,45.1854,1298187.0
2018-06-19 09:30:00,54.68,55.12,54.6,55.06,532710.0,44.8573,45.2183,44.7917,45.169,532710.0
2018-06-19 09:40:00,55.07,55.21,54.96,55.14,433576.0,45.1772,45.2921,45.087,45.2347,433576.0
2018-06-19 09:50:00,55.13,55.14,55.04,55.07,360858.0,45.2265,45.2347,45.1526,45.1772,360858.0
2018-06-19 10:00:00,55.06,55.07,54.94,55.0,374773.0,45.169,45.1772,45.0706,45.1198,374773.0
2018-06-19 10:10:00,55.0,55.05,54.97,55.0,532512.0,45.1198,45.1608,45.0952,45.1198,532512.0
2018-06-19 10:20:00,55.01,55.05,54.95,54.96,464217.0,45.128,45.1608,45.0788,45.087,464217.0
2018-06-19 10:30:00,54.95,55.05,54.9,54.91,322789.0,45.0788,45.1608,45.0378,45.046,322789.0
2018-06-19 10:40:00,54.91,55.09,54.87,55.08,293110.0,45.046,45.1936,45.0132,45.1854,293110.0
2018-06-19 10:50:00,55.09,55.13,55.02,55.08,214393.0,45.1936,45.2265,45.1362,45.1854,214393.0
2018-06-19 11:00:00,55.08,55.16,55.04,55.04,259617.0,45.1854,45.2511,45.1526,45.1526,259617.0
2018-06-19 11:10:00,55.05,55.09,55.0,55.03,315012.0,45.1608,45.1936,45.1198,45.1444,315012.0
2018-06-19 11:20:00,55.03,55.09,54.96,54.96,210312.0,45.1444,45.1936,45.087,45.087,210312.0
2018-06-19 11:30:00,54.96,55.04,54.92,55.03,263628.0,45.087,45.1526,45.0542,45.1444,263628.0
2018-06-19 11:40:00,55.02,55.21,55.01,55.18,206810.0,45.1362,45.2921,45.128,45.2675,206810.0
2018-06-19 11:50:00,55.19,55.2,55.08,55.11,236976.0,45.2757,45.2839,45.1854,45.2101,236976.0
2018-06-19 12:00:00,55.11,55.12,55.0,55.1,216247.0,45.2101,45.2183,45.1198,45.2018,216247.0
2018-06-19 12:10:00,55.1,55.14,55.02,55.12,248666.0,45.2018,45.2347,45.1362,45.2183,248666.0
2018-06-19 12:20:00,55.12,55.13,55.02,55.03,166591.0,45.2183,45.2265,45.1362,45.1444,166591.0
2018-06-19 12:30:00,55.03,55.06,55.01,55.05,137917.0,45.1444,45.169,45.128,45.1608,137917.0
2018-06-19 12:40:00,55.04,55.05,54.94,54.96,174913.0,45.1526,45.1608,45.0706,45.087,174913.0
2018-06-19 12:50:00,54.95,55.05,54.94,55.03,172389.0,45.0788,45.1608,45.0706,45.1444,172389.0
2018-06-19 13:00:00,55.03,55.08,55.02,55.07,181638.0,45.1444,45.1854,45.1362,45.1772,181638.0
2018-06-19 13:10:00,55.07,55.08,55.02,55.03,166831.0,45.1772,45.1854,45.1362,45.1444,166831.0
2018-06-19 13:20:00,55.03,55.06,54.98,55.02,181540.0,45.1444,45.169,45.1034,45.1362,181540.0
2018-06-19 13:30:00,55.02,55.03,54.95,55.01,348737.0,45.1362,45.1444,45.0788,45.128,348737.0
2018-06-19 13:40:00,55.01,55.14,55.0,55.13,224617.0,45.128,45.2347,45.1198,45.2265,224617.0
2018-06-19 13:50:00,55.14,55.15,55.05,55.06,184707.0,45.2347,45.2429,45.1608,45.169,184707.0
2018-06-19 14:00:00,55.07,55.19,55.06,55.14,224496.0,45.1772,45.2757,45.169,45.2347,224496.0
2018-06-19 14:10:00,55.14,55.16,55.09,55.13,219157.0,45.2347,45.2511,45.1936,45.2265,219157.0
2018-06-19 14:20:00,55.13,55.16,55.09,55.09,252954.0,45.2265,45.2511,45.1936,45.1936,252954.0
2018-06-19 14:30:00,55.09,55.14,55.08,55.12,244361.0,45.1936,45.2347,45.1854,45.2183,244361.0
2018-06-19 14:40:00,55.12,55.19,55.09,55.16,225117.0,45.2183,45.2757,45.1936,45.2511,225117.0
2018-06-19 14:50:00,55.16,55.23,55.14,55.2,299140.0,45.2511,45.3085,45.2347,45.2839,299140.0
2018-06-19 15:00:00,55.21,55.23,55.13,55.15,279565.0,45.2921,45.3085,45.2265,45.2429,279565.0
2018-06-19 15:10:00,55.15,55.18,55.13,55.14,266285.0,45.2429,45.2675,45.2265,45.2347,266285.0
2018-06-19 15:20:00,55.15,55.15,55.11,55.12,290424.0,45.2429,45.2429,45.2101,45.2183,290424.0
2018-06-19 15:30:00,55.12,55.17,55.1,55.15,354353.0,45.2183,45.2593,45.2018,45.2429,354353.0
2018-06-19 15:40:00,55.15,55.2,55.06,55.08,594360.0,45.2429,45.2839,45.169,45.1854,594360.0
2018-06-19 15:50:00,55.08,55.17,55.06,55.09,1009092.0,45.1854,45.2593,45.169,45.1936,1009092.0
2018-06-20 09:30:00,55.46,55.59,55.22,55.34,441896.0,45.4972,45.6038,45.3003,45.3987,441896.0
2018-06-20 09:40:00,55.34,55.52,55.32,55.39,346422.0,45.3987,45.5464,45.3823,45.4398,346422.0
2018-06-20 09:50:00,55.38,55.39,55.23,55.34,375550.0,45.4316,45.4398,45.3085,45.3987,375550.0
2018-06-20 10:00:00,55.33,55.33,55.07,55.07,241731.0,45.3905,45.3905,45.1772,45.1772,241731.0
2018-06-20 10:10:00,55.08,55.12,55.02,55.04,221601.0,45.1854,45.2183,45.1362,45.1526,221601.0
2018-06-20 10:20:00,55.03,55.08,54.88,54.89,337094.0,45.1444,45.1854,45.0214,45.0296,337094.0
2018-06-20 10:30:00,54.88,55.0,54.86,54.87,270217.0,45.0214,45.1198,45.005,45.0132,270217.0
2018-06-20 10:40:00,54.87,54.96,54.87,54.94,203091.0,45.0132,45.087,45.0132,45.0706,203091.0
2018-06-20 10:50:00,54.94,54.97,54.86,54.86,137720.0,45.0706,45.0952,45.005,45.005,137720.0
2018-06-20 11:00:00,54.86,54.9,54.76,54.78,254993.0,45.005,45.0378,44.9229,44.9393,254993.0
2018-06-20 11:10:00,54.78,54.82,54.65,54.79,490073.0,44.9393,44.9721,44.8327,44.9475,490073.0
2018-06-20 11:20:00,54.78,54.89,54.76,54.86,171656.0,44.9393,45.0296,44.9229,45.005,171656.0
2018-06-20 11:30:00,54.86,54.9,54.82,54.88,177144.0,45.005,45.0378,44.9721,45.0214,177144.0
2018-06-20 11:40:00,54.88,54.95,54.8,54.85,394637.0,45.0214,45.0788,44.9557,44.9968,394637.0
2018-06-20 11:50:00,54.84,54.86,54.78,54.82,183535.0,44.9886,45.005,44.9393,44.9721,183535.0
2018-06-20 12:00:00,54.82,54.82,54.7,54.73,193226.0,44.9721,44.9721,44.8737,44.8983,193226.0
2018-06-20 12:10:00,54.72,54.75,54.7,54.72,108828.0,44.8901,44.9147,44.8737,44.8901,108828.0
2018-06-20 12:20:00,54.72,54.73,54.67,54.72,135263.0,44.8901,44.8983,44.8491,44.8901,135263.0
2018-06-20 12:30:00,54.71,54.76,54.71,54.74,97826.0,44.8819,44.9229,44.8819,44.9065,97826.0
2018-06-20 12:40:00,54.73,54.82,54.72,54.8,139511.0,44.8983,44.9721,44.8901,44.9557,139511.0
2018-06-20 12:50:00,54.79,54.83,54.75,54.76,121179.0,44.9475,44.9804,44.9147,44.9229,121179.0
2018-06-20 13:00:00,54.75,54.76,54.69,54.7,174797.0,44.9147,44.9229,44.8655,44.8737,174797.0
2018-06-20 13:10:00,54.7,54.72,54.65,54.7,124895.0,44.8737,44.8901,44.8327,44.8737,124895.0
2018-06-20 13:20:00,54.69,54.71,54.58,54.6,182594.0,44.8655,44.8819,44.7753,44.7917,182594.0
2018-06-20 13:30:00,54.6,54.62,54.57,54.61,155173.0,44.7917,44.8081,44.7671,44.7999,155173.0
2018-06-20 13:40:00,54.61,54.68,54.6,54.65,103919.0,44.7999,44.8573,44.7917,44.8327,103919.0
2018-06-20 13:50:00,54.64,54.72,54.64,54.68,146507.0,44.8245,44.8901,44.8245,44.8573,146507.0
2018-06-20 14:00:00,54.68,54.68,54.62,54.63,153944.0,44.8573,44.8573,44.8081,44.8163,153944.0
2018-06-20 14:10:00,54.63,54.67,54.6,54.63,157521.0,44.8163,44.8491,44.7917,44.8163,157521.0
2018-06-20 14:20:00,54.63,54.65,54.56,54.59,172690.0,44.8163,44.8327,44.7589,44.7835,172690.0
2018-06-20 14:30:00,54.59,54.59,54.53,54.55,364635.0,44.7835,44.7835,44.7342,44.7507,364635.0
2018-06-20 14:40:00,54.56,54.59,54.52,54.57,181736.0,44.7589,44.7835,44.726,44.7671,181736.0
2018-06-20 14:50:00,54.58,54.61,54.54,54.54,241219.0,44.7753,44.7999,44.7424,44.7424,241219.0
2018-06-20 15:00:00,54.55,54.56,54.5,54.53,248862.0,44.7507,44.7589,44.7096,44.7342,248862.0
2018-06-20 15:10:00,54.53,54.55,54.5,54.51,268240.0,44.7342,44.7507,44.7096,44.7178,268240.0
2018-06-20 15:20:00,54.51,54.54,54.5,54.54,325102.0,44.7178,44.7424,44.7096,44.7424,325102.0
2018-06-20 15:30:00,54.53,54.6,54.53,54.6,301983.0,44.7342,44.7917,44.7342,44.7917,301983.0
2018-06-20 15:40:00,54.6,54.61,54.55,54.6,511359.0,44.7917,44.7999,44.7507,44.7917,511359.0
2018-06-20 15:50:00,54.6,54.61,54.44,54.5,1547523.0,44.7917,44.7999,44.6604,44.7096,1547523.0
2018-06-21 09:30:00,54.25,54.48,54.19,54.41,532981.0,44.5045,44.6932,44.4553,44.6358,532981.0
2018-06-21 09:40:00,54.41,54.42,54.24,54.31,189001.0,44.6358,44.644,44.4963,44.5538,189001.0
2018-06-21 09:50:00,54.31,54.34,54.14,54.18,302053.0,44.5538,44.5784,44.4143,44.4471,302053.0
2018-06-21 10:00:00,54.17,54.28,54.1,54.11,299584.0,44.4389,44.5292,44.3815,44.3897,299584.0
2018-06-21 10:10:00,54.11,54.13,54.02,54.08,402650.0,44.3897,44.4061,44.3159,44.3651,402650.0
2018-06-21 10:20:00,54.08,54.08,53.88,53.97,375080.0,44.3651,44.3651,44.201,44.2748,375080.0
2018-06-21 10:30:00,53.98,54.19,53.97,54.07,215219.0,44.283,44.4553,44.2748,44.3569,215219.0
2018-06-21 10:40:00,54.08,54.16,53.97,54.02,394929.0,44.3651,44.4307,44.2748,44.3159,394929.0
2018-06-21 10:50:00,54.02,54.16,53.99,54.06,424260.0,44.3159,44.4307,44.2912,44.3487,424260.0
2018-06-21 11:00:00,54.06,54.12,53.98,54.04,320916.0,44.3487,44.3979,44.283,44.3323,320916.0
2018-06-21 11:10:00,54.05,54.22,54.05,54.18,253753.0,44.3405,44.4799,44.3405,44.4471,253753.0
2018-06-21 11:20:00,54.18,54.24,54.14,54.22,279779.0,44.4471,44.4963,44.4143,44.4799,279779.0
2018-06-21 11:30:00,54.22,54.4,54.2,54.39,225779.0,44.4799,44.6276,44.4635,44.6194,225779.0
2018-06-21 11:40:00,54.39,54.46,54.34,54.43,273337.0,44.6194,44.6768,44.5784,44.6522,273337.0
2018-06-21 11:50:00,54.44,54.51,54.43,54.48,326145.0,44.6604,44.7178,44.6522,44.6932,326145.0
2018-06-21 12:00:00,54.47,54.51,54.42,54.46,319019.0,44.685,44.7178,44.644,44.6768,319019.0
2018-06-21 12:10:00,54.47,54.56,54.45,54.55,199657.0,44.685,44.7589,44.6686,44.7507,199657.0
2018-06-21 12:20:00,54.55,54.63,54.53,54.6,269923.0,44.7507,44.8163,44.7342,44.7917,269923.0
2018-06-21 12:30:00,54.6,54.65,54.57,54.64,252153.0,44.7917,44.8327,44.7671,44.8245,252153.0
2018-06-21 12:40:00,54.64,54.76,54.61,54.73,368609.0,44.8245,44.9229,44.7999,44.8983,368609.0
2018-06-21 12:50:00,54.74,54.74,54.63,54.65,258686.0,44.9065,44.9065,44.8163,44.8327,258686.0
2018-06-21 13:00:00,54.64,54.65,54.55,54.63,243743.0,44.8245,44.8327,44.7507,44.8163,243743.0
2018-06-21 13:10:00,54.63,54.66,54.6,54.6,281380.0,44.8163,44.8409,44.7917,44.7917,281380.0
2018-06-21 13:20:00,54.6,54.69,54.57,54.65,330124.0,44.7917,44.8655,44.7671,44.8327,330124.0
2018-06-21 13:30:00,54.64,54.65,54.54,54.63,302578.0,44.8245,44.8327,44.7424,44.8163,302578.0
2018-06-21 13:40:00,54.63,54.67,54.58,54.61,471253.0,44.8163,44.8491,44.7753,44.7999,471253.0
2018-06-21 13:50:00,54.61,54.76,54.57,54.71,624533.0,44.7999,44.9229,44.7671,44.8819,624533.0
2018-06-21 14:00:00,54.71,54.73,54.53,54.64,348826.0,44.8819,44.8983,44.7342,44.8245,348826.0
2018-06-21 14:10:00,54.63,54.65,54.52,54.58,202156.0,44.8163,44.8327,44.726,44.7753,202156.0
2018-06-21 14:20:00,54.58,54.61,54.55,54.59,152489.0,44.7753,44.7999,44.7507,44.7835,152489.0
2018-06-21 14:30:00,54.59,54.61,54.53,54.55,211123.0,44.7835,44.7999,44.7342,44.7507,211123.0
2018-06-21 14:40:00,54.56,54.61,54.49,54.61,163293.0,44.7589,44.7999,44.7014,44.7999,163293.0
2018-06-21 14:50:00,54.61,54.61,54.55,54.56,233553.0,44.7999,44.7999,44.7507,44.7589,233553.0
2018-06-21 15:00:00,54.56,54.64,54.53,54.62,252817.0,44.7589,44.8245,44.7342,44.8081,252817.0
2018-06-21 15:10:00,54.61,54.63,54.43,54.45,373773.0,44.7999,44.8163,44.6522,44.6686,373773.0
2018-06-21 15:20:00,54.45,54.51,54.36,54.49,318954.0,44.6686,44.7178,44.5948,44.7014,318954.0
2018-06-21 15:30:00,54.48,54.49,54.33,54.43,375859.0,44.6932,44.7014,44.5702,44.6522,375859.0
2018-06-21 15:40:00,54.42,54.45,54.34,54.45,498277.0,44.644,44.6686,44.5784,44.6686,498277.0
2018-06-21 15:50:00,54.44,54.51,54.36,54.38,1839523.0,44.6604,44.7178,44.5948,44.6112,1839523.0
2018-06-22 09:30:00,55.11,55.11,54.74,54.83,502138.0,45.2101,45.2101,44.9065,44.9804,502138.0
2018-06-22 09:40:00,54.83,54.93,54.65,54.73,396922.0,44.9804,45.0624,44.8327,44.8983,396922.0
2018-06-22 09:50:00,54.72,54.88,54.68,54.83,489139.0,44.8901,45.0214,44.8573,44.9804,489139.0
2018-06-22 10:00:00,54.83,54.93,54.81,54.93,491636.0,44.9804,45.0624,44.9639,45.0624,491636.0
2018-06-22 10:10:00,54.93,55.01,54.89,54.96,552443.0,45.0624,45.128,45.0296,45.087,552443.0
2018-06-22 10:20:00,54.96,55.05,54.84,54.94,522647.0,45.087,45.1608,44.9886,45.0706,522647.0
2018-06-22 10:30:00,54.92,55.0,54.79,54.85,593063.0,45.0542,45.1198,44.9475,44.9968,593063.0
2018-06-22 10:40:00,54.86,54.91,54.79,54.87,274752.0,45.005,45.046,44.9475,45.0132,274752.0
2018-06-22 10:50:00,54.87,54.95,54.78,54.94,253113.0,45.0132,45.0788,44.9393,45.0706,253113.0
2018-06-22 11:00:00,54.93,55.0,54.9,54.95,220298.0,45.0624,45.1198,45.0378,45.0788,220298.0
2018-06-22 11:10:00,54.95,54.96,54.88,54.9,127800.0,45.0788,45.087,45.0214,45.0378,127800.0
2018-06-22 11:20:00,54.9,54.91,54.81,54.89,189339.0,45.0378,45.046,44.9639,45.0296,189339.0
2018-06-22 11:30:00,54.9,54.91,54.84,54.85,156053.0,45.0378,45.046,44.9886,44.9968,156053.0
2018-06-22 11:40:00,54.85,54.87,54.78,54.81,536932.0,44.9968,45.0132,44.9393,44.9639,536932.0
2018-06-22 11:50:00,54.81,54.84,54.63,54.65,392845.0,44.9639,44.9886,44.8163,44.8327,392845.0
2018-06-22 12:00:00,54.66,54.79,54.64,54.73,258956.0,44.8409,44.9475,44.8245,44.8983,258956.0
2018-06-22 12:10:00,54.73,54.78,54.69,54.71,148452.0,44.8983,44.9393,44.8655,44.8819,148452.0
2018-06-22 12:20:00,54.71,54.73,54.63,54.66,141918.0,44.8819,44.8983,44.8163,44.8409,141918.0
2018-06-22 12:30:00,54.66,54.7,54.61,54.65,223569.0,44.8409,44.8737,44.7999,44.8327,223569.0
2018-06-22 12:40:00,54.65,54.67,54.57,54.58,174003.0,44.8327,44.8491,44.7671,44.7753,174003.0
2018-06-22 12:50:00,54.58,54.62,54.54,54.56,203588.0,44.7753,44.8081,44.7424,44.7589,203588.0
2018-06-22 13:00:00,54.56,54.59,54.47,54.49,234481.0,44.7589,44.7835,44.685,44.7014,234481.0
2018-06-22 13:10:00,54.49,54.54,54.47,54.53,313222.0,44.7014,44.7424,44.685,44.7342,313222.0
2018-06-22 13:20:00,54.52,54.57,54.5,54.56,207171.0,44.726,44.7671,44.7096,44.7589,207171.0
2018-06-22 13:30:00,54.55,54.56,54.49,54.51,171684.0,44.7507,44.7589,44.7014,44.7178,171684.0
2018-06-22 13:40:00,54.51,54.55,54.47,54.51,281929.0,44.7178,44.7507,44.685,44.7178,281929.0
2018-06-22 13:50:00,54.51,54.52,54.42,54.47,194161.0,44.7178,44.726,44.644,44.685,194161.0
2018-06-22 14:00:00,54.46,54.48,54.35,54.36,337633.0,44.6768,44.6932,44.5866,44.5948,337633.0
2018-06-22 14:10:00,54.36,54.36,54.23,54.29,387416.0,44.5948,44.5948,44.4881,44.5374,387416.0
2018-06-22 14:20:00,54.29,54.3,54.2,54.23,377174.0,44.5374,44.5456,44.4635,44.4881,377174.0
2018-06-22 14:30:00,54.23,54.32,54.23,54.3,230419.0,44.4881,44.562,44.4881,44.5456,230419.0
2018-06-22 14:40:00,54.3,54.37,54.29,54.34,322844.0,44.5456,44.603,44.5374,44.5784,322844.0
2018-06-22 14:50:00,54.34,54.35,54.19,54.22,261173.0,44.5784,44.5866,44.4553,44.4799,261173.0
2018-06-22 15:00:00,54.22,54.22,54.14,54.16,236696.0,44.4799,44.4799,44.4143,44.4307,236696.0
2018-06-22 15:10:00,54.16,54.17,54.04,54.07,382326.0,44.4307,44.4389,44.3323,44.3569,382326.0
2018-06-22 15:20:00,54.07,54.08,53.98,53.98,432377.0,44.3569,44.3651,44.283,44.283,432377.0
2018-06-22 15:30:00,53.98,53.99,53.78,53.84,774851.0,44.283,44.2912,44.119,44.1682,774851.0
2018-06-22 15:40:00,53.84,54.04,53.83,53.99,997380.0,44.1682,44.3323,44.16,44.2912,997380.0
2018-06-22 15:50:00,53.98,54.01,53.87,53.92,2528921.0,44.283,44.3077,44.1928,44.2338,2528921.0
2018-06-25 09:30:00,53.82,53.94,53.74,53.88,622332.0,44.1518,44.2502,44.0862,44.201,622332.0
2018-06-25 09:40:00,53.89,53.9,53.41,53.5,570187.0,44.2092,44.2174,43.8154,43.8893,570187.0
2018-06-25 09:50:00,53.49,53.49,53.25,53.25,731869.0,43.8811,43.8811,43.6842,43.6842,731869.0
2018-06-25 10:00:00,53.25,53.26,53.1,53.18,767593.0,43.6842,43.6924,43.5611,43.6268,767593.0
2018-06-25 10:10:00,53.18,53.26,53.15,53.16,554012.0,43.6268,43.6924,43.6021,43.6104,554012.0
2018-06-25 10:20:00,53.17,53.37,53.15,53.36,498785.0,43.6186,43.7826,43.6021,43.7744,498785.0
2018-06-25 10:30:00,53.36,53.46,53.29,53.41,353868.0,43.7744,43.8565,43.717,43.8154,353868.0
2018-06-25 10:40:00,53.41,53.63,53.4,53.59,389264.0,43.8154,43.9959,43.8072,43.9631,389264.0
2018-06-25 10:50:00,53.59,53.62,53.44,53.46,498550.0,43.9631,43.9877,43.8401,43.8565,498550.0
2018-06-25 11:00:00,53.47,53.57,53.45,53.53,337576.0,43.8647,43.9467,43.8483,43.9139,337576.0
2018-06-25 11:10:00,53.53,53.6,53.47,53.47,270957.0,43.9139,43.9713,43.8647,43.8647,270957.0
2018-06-25 11:20:00,53.48,53.48,53.32,53.42,452668.0,43.8729,43.8729,43.7416,43.8236,452668.0
2018-06-25 11:30:00,53.42,53.54,53.33,53.51,584891.0,43.8236,43.9221,43.7498,43.8975,584891.0
2018-06-25 11:40:00,53.51,53.62,53.49,53.59,420800.0,43.8975,43.9877,43.8811,43.9631,420800.0
2018-06-25 11:50:00,53.59,53.6,53.42,53.44,319932.0,43.9631,43.9713,43.8236,43.8401,319932.0
2018-06-25 12:00:00,53.43,53.45,53.29,53.43,488585.0,43.8318,43.8483,43.717,43.8318,488585.0
2018-06-25 12:10:00,53.44,53.53,53.37,53.45,305935.0,43.8401,43.9139,43.7826,43.8483,305935.0
2018-06-25 12:20:00,53.45,53.57,53.43,53.56,287066.0,43.8483,43.9467,43.8318,43.9385,287066.0
2018-06-25 12:30:00,53.56,53.69,53.53,53.64,213730.0,43.9385,44.0451,43.9139,44.0041,213730.0
2018-06-25 12:40:00,53.63,53.74,53.63,53.66,228365.0,43.9959,44.0862,43.9959,44.0205,228365.0
2018-06-25 12:50:00,53.66,53.81,53.66,53.75,350366.0,44.0205,44.1436,44.0205,44.0944,350366.0
2018-06-25 13:00:00,53.75,53.79,53.7,53.76,216885.0,44.0944,44.1272,44.0533,44.1026,216885.0
2018-06-25 13:10:00,53.76,53.79,53.63,53.66,237424.0,44.1026,44.1272,43.9959,44.0205,237424.0
2018-06-25 13:20:00,53.65,53.78,53.63,53.71,307705.0,44.0123,44.119,43.9959,44.0615,307705.0
2018-06-25 13:30:00,53.71,53.82,53.7,53.79,209670.0,44.0615,44.1518,44.0533,44.1272,209670.0
2018-06-25 13:40:00,53.79,53.92,53.75,53.87,237273.0,44.1272,44.2338,44.0944,44.1928,237273.0
2018-06-25 13:50:00,53.88,53.92,53.71,53.75,295011.0,44.201,44.2338,44.0615,44.0944,295011.0
2018-06-25 14:00:00,53.74,53.78,53.69,53.69,235130.0,44.0862,44.119,44.0451,44.0451,235130.0
2018-06-25 14:10:00,53.69,53.73,53.65,53.68,278182.0,44.0451,44.078,44.0123,44.0369,278182.0
2018-06-25 14:20:00,53.68,53.71,53.65,53.69,193823.0,44.0369,44.0615,44.0123,44.0451,193823.0
2018-06-25 14:30:00,53.69,53.7,53.52,53.52,276768.0,44.0451,44.0533,43.9057,43.9057,276768.0
2018-06-25 14:40:00,53.52,53.56,53.5,53.55,457765.0,43.9057,43.9385,43.8893,43.9303,457765.0
2018-06-25 14:50:00,53.55,53.58,53.46,53.58,582838.0,43.9303,43.9549,43.8565,43.9549,582838.0
2018-06-25 15:00:00,53.58,53.68,53.56,53.59,241106.0,43.9549,44.0369,43.9385,43.9631,241106.0
2018-06-25 15:10:00,53.59,53.73,53.53,53.72,609488.0,43.9631,44.078,43.9139,44.0698,609488.0
2018-06-25 15:20:00,53.72,53.81,53.69,53.7,451833.0,44.0698,44.1436,44.0451,44.0533,451833.0
2018-06-25 15:30:00,53.71,54.08,53.66,54.03,648087.0,44.0615,44.3651,44.0205,44.3241,648087.0
2018-06-25 15:40:00,54.03,54.14,53.87,53.94,754732.0,44.3241,44.4143,44.1928,44.2502,754732.0
2018-06-25 15:50:00,53.93,54.03,53.85,53.9,1883344.0,44.242,44.3241,44.1764,44.2174,1883344.0
2018-06-26 09:30:00,53.9,53.94,53.35,53.36,767615.0,44.2174,44.2502,43.7662,43.7744,767615.0
2018-06-26 09:40:00,53.37,53.49,53.15,53.18,597840.0,43.7826,43.8811,43.6021,43.6268,597840.0
2018-06-26 09:50:00,53.19,53.28,53.02,53.28,670987.0,43.635,43.7088,43.4955,43.7088,670987.0
2018-06-26 10:00:00,53.28,53.36,53.13,53.13,417450.0,43.7088,43.7744,43.5857,43.5857,417450.0
2018-06-26 10:10:00,53.13,53.35,53.09,53.31,666317.0,43.5857,43.7662,43.5529,43.7334,666317.0
2018-06-26 10:20:00,53.31,53.36,53.25,53.26,343629.0,43.7334,43.7744,43.6842,43.6924,343629.0
2018-06-26 10:30:00,53.25,53.34,53.13,53.23,421952.0,43.6842,43.758,43.5857,43.6678,421952.0
2018-06-26 10:40:00,53.23,53.3,53.14,53.21,308501.0,43.6678,43.7252,43.5939,43.6514,308501.0
2018-06-26 10:50:00,53.22,53.34,53.21,53.28,284957.0,43.6596,43.758,43.6514,43.7088,284957.0
2018-06-26 11:00:00,53.29,53.38,53.25,53.37,306812.0,43.717,43.7908,43.6842,43.7826,306812.0
2018-06-26 11:10:00,53.37,53.47,53.37,53.44,217734.0,43.7826,43.8647,43.7826,43.8401,217734.0
2018-06-26 11:20:00,53.43,53.48,53.39,53.41,191301.0,43.8318,43.8729,43.799,43.8154,191301.0
2018-06-26 11:30:00,53.4,53.52,53.36,53.48,308965.0,43.8072,43.9057,43.7744,43.8729,308965.0
2018-06-26 11:40:00,53.48,53.49,53.37,53.37,214446.0,43.8729,43.8811,43.7826,43.7826,214446.0
2018-06-26 11:50:00,53.38,53.47,53.32,53.46,255198.0,43.7908,43.8647,43.7416,43.8565,255198.0
2018-06-26 12:00:00,53.45,53.62,53.44,53.59,267922.0,43.8483,43.9877,43.8401,43.9631,267922.0
2018-06-26 12:10:00,53.58,53.6,53.41,53.46,293771.0,43.9549,43.9713,43.8154,43.8565,293771.0
2018-06-26 12:20:00,53.46,53.55,53.42,53.44,185517.0,43.8565,43.9303,43.8236,43.8401,185517.0
2018-06-26 12:30:00,53.44,53.54,53.43,53.52,185073.0,43.8401,43.9221,43.8318,43.9057,185073.0
2018-06-26 12:40:00,53.52,53.56,53.48,53.52,190763.0,43.9057,43.9385,43.8729,43.9057,190763.0
2018-06-26 12:50:00,53.52,53.57,53.5,53.51,130193.0,43.9057,43.9467,43.8893,43.8975,130193.0
2018-06-26 13:00:00,53.51,53.55,53.49,53.53,151971.0,43.8975,43.9303,43.8811,43.9139,151971.0
2018-06-26 13:10:00,53.52,53.55,53.44,53.5,184399.0,43.9057,43.9303,43.8401,43.8893,184399.0
2018-06-26 13:20:00,53.51,53.53,53.48,53.51,111882.0,43.8975,43.9139,43.8729,43.8975,111882.0
2018-06-26 13:30:00,53.5,53.53,53.45,53.52,143796.0,43.8893,43.9139,43.8483,43.9057,143796.0
2018-06-26 13:40:00,53.52,53.52,53.41,53.48,184454.0,43.9057,43.9057,43.8154,43.8729,184454.0
2018-06-26 13:50:00,53.48,53.51,53.45,53.49,98563.0,43.8729,43.8975,43.8483,43.8811,98563.0
2018-06-26 14:00:00,53.49,53.5,53.46,53.48,142385.0,43.8811,43.8893,43.8565,43.8729,142385.0
2018-06-26 14:10:00,53.48,53.55,53.46,53.54,126348.0,43.8729,43.9303,43.8565,43.9221,126348.0
2018-06-26 14:20:00,53.54,53.6,53.53,53.58,108163.0,43.9221,43.9713,43.9139,43.9549,108163.0
2018-06-26 14:30:00,53.57,53.64,53.56,53.62,151031.0,43.9467,44.0041,43.9385,43.9877,151031.0
2018-06-26 14:40:00,53.63,53.69,53.61,53.67,199496.0,43.9959,44.0451,43.9795,44.0287,199496.0
2018-06-26 14:50:00,53.66,53.67,53.52,53.54,155470.0,44.0205,44.0287,43.9057,43.9221,155470.0
2018-06-26 15:00:00,53.54,53.56,53.45,53.46,256063.0,43.9221,43.9385,43.8483,43.8565,256063.0
2018-06-26 15:10:00,53.46,53.48,53.43,53.46,184673.0,43.8565,43.8729,43.8318,43.8565,184673.0
2018-06-26 15:20:00,53.46,53.48,53.41,53.41,213966.0,43.8565,43.8729,43.8154,43.8154,213966.0
2018-06-26 15:30:00,53.41,53.53,53.41,53.48,342643.0,43.8154,43.9139,43.8154,43.8729,342643.0
2018-06-26 15:40:00,53.48,53.49,53.35,53.44,622144.0,43.8729,43.8811,43.7662,43.8401,622144.0
2018-06-26 15:50:00,53.43,53.47,53.37,53.42,1250714.0,43.8318,43.8647,43.7826,43.8236,1250714.0
2018-06-27 09:30:00,53.24,53.43,53.06,53.1,645129.0,43.676,43.8318,43.5283,43.5611,645129.0
2018-06-27 09:40:00,53.09,53.27,53.07,53.27,591165.0,43.5529,43.7006,43.5365,43.7006,591165.0
2018-06-27 09:50:00,53.27,53.69,53.25,53.63,536487.0,43.7006,44.0451,43.6842,43.9959,536487.0
2018-06-27 10:00:00,53.63,53.67,53.46,53.65,369104.0,43.9959,44.0287,43.8565,44.0123,369104.0
2018-06-27 10:10:00,53.66,53.75,53.54,53.54,280269.0,44.0205,44.0944,43.9221,43.9221,280269.0
2018-06-27 10:20:00,53.55,53.68,53.55,53.57,194714.0,43.9303,44.0369,43.9303,43.9467,194714.0
2018-06-27 10:30:00,53.57,53.73,53.57,53.71,187390.0,43.9467,44.078,43.9467,44.0615,187390.0
2018-06-27 10:40:00,53.71,53.8,53.67,53.78,206670.0,44.0615,44.1354,44.0287,44.119,206670.0
2018-06-27 10:50:00,53.78,53.82,53.73,53.74,253082.0,44.119,44.1518,44.078,44.0862,253082.0
2018-06-27 11:00:00,53.74,53.76,53.52,53.62,391824.0,44.0862,44.1026,43.9057,43.9877,391824.0
2018-06-27 11:10:00,53.61,53.65,53.49,53.56,503970.0,43.9795,44.0123,43.8811,43.9385,503970.0
2018-06-27 11:20:00,53.57,53.59,53.51,53.59,426255.0,43.9467,43.9631,43.8975,43.9631,426255.0
2018-06-27 11:30:00,53.59,53.77,53.54,53.75,236994.0,43.9631,44.1108,43.9221,44.0944,236994.0
2018-06-27 11:40:00,53.76,53.81,53.72,53.77,215982.0,44.1026,44.1436,44.0698,44.1108,215982.0
2018-06-27 11:50:00,53.76,53.8,53.73,53.8,130227.0,44.1026,44.1354,44.078,44.1354,130227.0
2018-06-27 12:00:00,53.8,53.86,53.78,53.86,127916.0,44.1354,44.1846,44.119,44.1846,127916.0
2018-06-27 12:10:00,53.86,53.94,53.83,53.91,175072.0,44.1846,44.2502,44.16,44.2256,175072.0
2018-06-27 12:20:00,53.91,53.92,53.77,53.77,184699.0,44.2256,44.2338,44.1108,44.1108,184699.0
2018-06-27 12:30:00,53.77,53.78,53.73,53.76,120852.0,44.1108,44.119,44.078,44.1026,120852.0
2018-06-27 12:40:00,53.75,53.76,53.65,53.72,151087.0,44.0944,44.1026,44.0123,44.0698,151087.0
2018-06-27 12:50:00,53.71,53.76,53.63,53.64,194532.0,44.0615,44.1026,43.9959,44.0041,194532.0
2018-06-27 13:00:00,53.63,53.74,53.53,53.53,313921.0,43.9959,44.0862,43.9139,43.9139,313921.0
2018-06-27 13:10:00,53.54,53.67,53.37,53.39,549211.0,43.9221,44.0287,43.7826,43.799,549211.0
2018-06-27 13:20:00,53.39,53.55,53.39,53.54,384075.0,43.799,43.9303,43.799,43.9221,384075.0
2018-06-27 13:30:00,53.53,53.59,53.47,53.52,285810.0,43.9139,43.9631,43.8647,43.9057,285810.0
2018-06-27 13:40:00,53.51,53.57,53.46,53.46,221764.0,43.8975,43.9467,43.8565,43.8565,221764.0
2018-06-27 13:50:00,53.45,53.53,53.39,53.51,300233.0,43.8483,43.9139,43.799,43.8975,300233.0
2018-06-27 14:00:00,53.5,53.59,53.45,53.45,386269.0,43.8893,43.9631,43.8483,43.8483,386269.0
2018-06-27 14:10:00,53.45,53.53,53.42,53.46,372569.0,43.8483,43.9139,43.8236,43.8565,372569.0
2018-06-27 14:20:00,53.47,53.54,53.45,53.49,339431.0,43.8647,43.9221,43.8483,43.8811,339431.0
2018-06-27 14:30:00,53.49,53.68,53.47,53.62,469504.0,43.8811,44.0369,43.8647,43.9877,469504.0
2018-06-27 14:40:00,53.61,53.65,53.55,53.56,243157.0,43.9795,44.0123,43.9303,43.9385,243157.0
2018-06-27 14:50:00,53.55,53.56,53.41,53.43,370641.0,43.9303,43.9385,43.8154,43.8318,370641.0
2018-06-27 15:00:00,53.43,53.53,53.41,53.45,448574.0,43.8318,43.9139,43.8154,43.8483,448574.0
2018-06-27 15:10:00,53.45,53.54,53.4,53.52,870606.0,43.8483,43.9221,43.8072,43.9057,870606.0
2018-06-27 15:20:00,53.52,53.61,53.5,53.56,909004.0,43.9057,43.9795,43.8893,43.9385,909004.0
2018-06-27 15:30:00,53.55,53.64,53.47,53.48,935730.0,43.9303,44.0041,43.8647,43.8729,935730.0
2018-06-27 15:40:00,53.49,53.55,53.39,53.4,1147118.0,43.8811,43.9303,43.799,43.8072,1147118.0
2018-06-27 15:50:00,53.4,53.47,53.27,53.28,2113530.0,43.8072,43.8647,43.7006,43.7088,2113530.0
2018-06-28 09:30:00,53.55,53.79,53.5,53.76,507209.0,43.9303,44.1272,43.8893,44.1026,507209.0
2018-06-28 09:40:00,53.76,53.77,53.3,53.31,338268.0,44.1026,44.1108,43.7252,43.7334,338268.0
2018-06-28 09:50:00,53.31,53.46,53.22,53.27,729956.0,43.7334,43.8565,43.6596,43.7006,729956.0
2018-06-28 10:00:00,53.27,53.36,53.17,53.26,353591.0,43.7006,43.7744,43.6186,43.6924,353591.0
2018-06-28 10:10:00,53.25,53.3,53.05,53.11,414607.0,43.6842,43.7252,43.5201,43.5693,414607.0
2018-06-28 10:20:00,53.11,53.31,53.05,53.16,424480.0,43.5693,43.7334,43.5201,43.6104,424480.0
2018-06-28 10:30:00,53.17,53.2,53.01,53.16,457342.0,43.6186,43.6432,43.4873,43.6104,457342.0
2018-06-28 10:40:00,53.16,53.37,53.13,53.36,410028.0,43.6104,43.7826,43.5857,43.7744,410028.0
2018-06-28 10:50:00,53.36,53.49,53.28,53.47,320667.0,43.7744,43.8811,43.7088,43.8647,320667.0
2018-06-28 11:00:00,53.47,53.53,53.26,53.38,329456.0,43.8647,43.9139,43.6924,43.7908,329456.0
2018-06-28 11:10:00,53.38,53.52,53.29,53.49,192437.0,43.7908,43.9057,43.717,43.8811,192437.0
2018-06-28 11:20:00,53.49,53.76,53.49,53.69,379602.0,43.8811,44.1026,43.8811,44.0451,379602.0
2018-06-28 11:30:00,53.69,53.79,53.61,53.69,382838.0,44.0451,44.1272,43.9795,44.0451,382838.0
2018-06-28 11:40:00,53.68,53.69,53.45,53.46,251300.0,44.0369,44.0451,43.8483,43.8565,251300.0
2018-06-28 11:50:00,53.46,53.59,53.45,53.58,195253.0,43.8565,43.9631,43.8483,43.9549,195253.0
2018-06-28 12:00:00,53.58,53.62,53.49,53.51,215832.0,43.9549,43.9877,43.8811,43.8975,215832.0
2018-06-28 12:10:00,53.52,53.53,53.42,53.45,119334.0,43.9057,43.9139,43.8236,43.8483,119334.0
2018-06-28 12:20:00,53.46,53.46,53.36,53.43,190991.0,43.8565,43.8565,43.7744,43.8318,190991.0
2018-06-28 12:30:00,53.42,53.47,53.4,53.46,154199.0,43.8236,43.8647,43.8072,43.8565,154199.0
2018-06-28 12:40:00,53.46,53.48,53.38,53.44,101418.0,43.8565,43.8729,43.7908,43.8401,101418.0
2018-06-28 12:50:00,53.45,53.57,53.44,53.55,119391.0,43.8483,43.9467,43.8401,43.9303,119391.0
2018-06-28 13:00:00,53.55,53.56,53.46,53.48,125307.0,43.9303,43.9385,43.8565,43.8729,125307.0
2018-06-28 13:10:00,53.48,53.52,53.44,53.5,131011.0,43.8729,43.9057,43.8401,43.8893,131011.0
2018-06-28 13:20:00,53.5,53.57,53.49,53.54,235038.0,43.8893,43.9467,43.8811,43.9221,235038.0
2018-06-28 13:30:00,53.54,53.64,53.5,53.6,223400.0,43.9221,44.0041,43.8893,43.9713,223400.0
2018-06-28 13:40:00,53.61,53.68,53.58,53.6,203701.0,43.9795,44.0369,43.9549,43.9713,203701.0
2018-06-28 13:50:00,53.59,53.73,53.59,53.7,142633.0,43.9631,44.078,43.9631,44.0533,142633.0
2018-06-28 14:00:00,53.71,53.82,53.67,53.8,198891.0,44.0615,44.1518,44.0287,44.1354,198891.0
2018-06-28 14:10:00,53.79,53.83,53.72,53.8,253198.0,44.1272,44.16,44.0698,44.1354,253198.0
2018-06-28 14:20:00,53.8,53.86,53.8,53.85,243213.0,44.1354,44.1846,44.1354,44.1764,243213.0
2018-06-28 14:30:00,53.84,53.85,53.66,53.66,150148.0,44.1682,44.1764,44.0205,44.0205,150148.0
2018-06-28 14:40:00,53.66,53.69,53.59,53.66,176178.0,44.0205,44.0451,43.9631,44.0205,176178.0
2018-06-28 14:50:00,53.66,53.75,53.63,53.72,137623.0,44.0205,44.0944,43.9959,44.0698,137623.0
2018-06-28 15:00:00,53.73,53.82,53.67,53.71,343928.0,44.078,44.1518,44.0287,44.0615,343928.0
2018-06-28 15:10:00,53.72,53.85,53.71,53.84,300630.0,44.0698,44.1764,44.0615,44.1682,300630.0
2018-06-28 15:20:00,53.83,53.86,53.69,53.7,242406.0,44.16,44.1846,44.0451,44.0533,242406.0
2018-06-28 15:30:00,53.71,53.72,53.63,53.65,329822.0,44.0615,44.0698,43.9959,44.0123,329822.0
2018-06-28 15:40:00,53.65,53.75,53.64,53.67,416105.0,44.0123,44.0944,44.0041,44.0287,416105.0
2018-06-28 15:50:00,53.66,53.67,53.58,53.63,760894.0,44.0205,44.0287,43.9549,43.9959,760894.0
2018-06-29 09:30:00,55.62,57.12,55.5,56.9,4744154.0,45.6284,46.859,45.53,46.6785,4744154.0
2018-06-29 09:40:00,56.9,56.92,56.0,56.05,2909625.0,46.6785,46.6949,45.9402,45.9812,2909625.0
2018-06-29 09:50:00,56.05,56.53,56.0,56.44,2083020.0,45.9812,46.375,45.9402,46.3011,2083020.0
2018-06-29 10:00:00,56.43,56.59,56.3,56.46,1049076.0,46.2929,46.4242,46.1863,46.3175,1049076.0
2018-06-29 10:10:00,56.46,56.49,56.07,56.19,1066723.0,46.3175,46.3421,45.9976,46.096,1066723.0
2018-06-29 10:20:00,56.18,56.28,56.0,56.03,1459907.0,46.0878,46.1699,45.9402,45.9648,1459907.0
2018-06-29 10:30:00,56.02,56.31,56.02,56.31,1070675.0,45.9566,46.1945,45.9566,46.1945,1070675.0
2018-06-29 10:40:00,56.31,56.6,56.3,56.58,941534.0,46.1945,46.4324,46.1863,46.416,941534.0
2018-06-29 10:50:00,56.58,56.8,56.45,56.74,869654.0,46.416,46.5965,46.3093,46.5472,869654.0
2018-06-29 11:00:00,56.74,56.82,56.69,56.77,705919.0,46.5472,46.6129,46.5062,46.5719,705919.0
2018-06-29 11:10:00,56.77,56.85,56.72,56.8,658322.0,46.5719,46.6375,46.5308,46.5965,658322.0
2018-06-29 11:20:00,56.8,56.81,56.57,56.68,794968.0,46.5965,46.6047,46.4078,46.498,794968.0
2018-06-29 11:30:00,56.67,56.85,56.6,56.84,651389.0,46.4898,46.6375,46.4324,46.6293,651389.0
2018-06-29 11:40:00,56.84,56.94,56.78,56.91,651880.0,46.6293,46.7113,46.5801,46.6867,651880.0
2018-06-29 11:50:00,56.91,56.91,56.41,56.42,798994.0,46.6867,46.6867,46.2765,46.2847,798994.0
2018-06-29 12:00:00,56.43,56.44,56.28,56.35,682008.0,46.2929,46.3011,46.1699,46.2273,682008.0
2018-06-29 12:10:00,56.36,56.38,56.22,56.35,573955.0,46.2355,46.2519,46.1207,46.2273,573955.0
2018-06-29 12:20:00,56.35,56.4,56.19,56.21,413503.0,46.2273,46.2683,46.096,46.1124,413503.0
2018-06-29 12:30:00,56.21,56.22,56.11,56.14,522371.0,46.1124,46.1207,46.0304,46.055,522371.0
2018-06-29 12:40:00,56.14,56.21,56.08,56.08,537091.0,46.055,46.1124,46.0058,46.0058,537091.0
2018-06-29 12:50:00,56.08,56.09,55.97,56.01,653537.0,46.0058,46.014,45.9156,45.9484,653537.0
2018-06-29 13:00:00,56.0,56.13,56.0,56.08,620291.0,45.9402,46.0468,45.9402,46.0058,620291.0
2018-06-29 13:10:00,56.08,56.12,56.03,56.08,441218.0,46.0058,46.0386,45.9648,46.0058,441218.0
2018-06-29 13:20:00,56.08,56.09,55.94,56.0,572949.0,46.0058,46.014,45.891,45.9402,572949.0
2018-06-29 13:30:00,56.0,56.01,55.85,55.87,471456.0,45.9402,45.9484,45.8171,45.8335,471456.0
2018-06-29 13:40:00,55.88,56.02,55.87,55.98,822050.0,45.8417,45.9566,45.8335,45.9238,822050.0
2018-06-29 13:50:00,55.98,55.98,55.81,55.82,333588.0,45.9238,45.9238,45.7843,45.7925,333588.0
2018-06-29 14:00:00,55.82,55.84,55.76,55.79,517286.0,45.7925,45.8089,45.7433,45.7679,517286.0
2018-06-29 14:10:00,55.79,55.99,55.78,55.95,438280.0,45.7679,45.932,45.7597,45.8992,438280.0
2018-06-29 14:20:00,55.95,55.96,55.9,55.92,401585.0,45.8992,45.9074,45.8581,45.8745,401585.0
2018-06-29 14:30:00,55.92,55.93,55.78,55.78,422961.0,45.8745,45.8827,45.7597,45.7597,422961.0
2018-06-29 14:40:00,55.78,55.89,55.72,55.84,419400.0,45.7597,45.8499,45.7105,45.8089,419400.0
2018-06-29 14:50:00,55.84,56.0,55.82,55.97,423010.0,45.8089,45.9402,45.7925,45.9156,423010.0
2018-06-29 15:00:00,55.98,56.06,55.97,55.98,335411.0,45.9238,45.9894,45.9156,45.9238,335411.0
2018-06-29 15:10:00,55.99,55.99,55.82,55.85,455163.0,45.932,45.932,45.7925,45.8171,455163.0
2018-06-29 15:20:00,55.85,55.94,55.81,55.89,762606.0,45.8171,45.891,45.7843,45.8499,762606.0
2018-06-29 15:30:00,55.88,55.98,55.77,55.79,938091.0,45.8417,45.9238,45.7515,45.7679,938091.0
2018-06-29 15:40:00,55.79,55.9,55.72,55.77,1408798.0,45.7679,45.8581,45.7105,45.7515,1408798.0
2018-06-29 15:50:00,55.77,55.82,55.42,55.48,4011693.0,45.7515,45.7925,45.4644,45.5136,4011693.0
2018-07-02 09:30:00,55.2,55.69,55.07,55.69,1014553.0,45.2839,45.6859,45.1772,45.6859,1014553.0
2018-07-02 09:40:00,55.69,55.75,55.48,55.72,508168.0,45.6859,45.7351,45.5136,45.7105,508168.0
2018-07-02 09:50:00,55.72,55.86,55.64,55.7,535270.0,45.7105,45.8253,45.6448,45.6941,535270.0
2018-07-02 10:00:00,55.7,55.89,55.7,55.78,546922.0,45.6941,45.8499,45.6941,45.7597,546922.0
2018-07-02 10:10:00,55.78,55.79,55.41,55.58,547502.0,45.7597,45.7679,45.4562,45.5956,547502.0
2018-07-02 10:20:00,55.58,55.63,55.48,55.55,677745.0,45.5956,45.6366,45.5136,45.571,677745.0
2018-07-02 10:30:00,55.55,55.72,55.54,55.71,654282.0,45.571,45.7105,45.5628,45.7023,654282.0
2018-07-02 10:40:00,55.71,55.82,55.67,55.75,376293.0,45.7023,45.7925,45.6695,45.7351,376293.0
2018-07-02 10:50:00,55.75,55.81,55.73,55.75,329590.0,45.7351,45.7843,45.7187,45.7351,329590.0
2018-07-02 11:00:00,55.75,55.86,55.64,55.68,564132.0,45.7351,45.8253,45.6448,45.6777,564132.0
2018-07-02 11:10:00,55.68,55.69,55.57,55.61,336298.0,45.6777,45.6859,45.5874,45.6202,336298.0
2018-07-02 11:20:00,55.6,55.7,55.58,55.65,403761.0,45.612,45.6941,45.5956,45.653,403761.0
2018-07-02 11:30:00,55.65,55.69,55.59,55.61,354465.0,45.653,45.6859,45.6038,45.6202,354465.0
2018-07-02 11:40:00,55.61,55.65,55.58,55.61,314713.0,45.6202,45.653,45.5956,45.6202,314713.0
2018-07-02 11:50:00,55.6,55.78,55.57,55.75,280633.0,45.612,45.7597,45.5874,45.7351,280633.0
2018-07-02 12:00:00,55.75,55.75,55.59,55.7,285953.0,45.7351,45.7351,45.6038,45.6941,285953.0
2018-07-02 12:10:00,55.7,55.77,55.68,55.77,225345.0,45.6941,45.7515,45.6777,45.7515,225345.0
2018-07-02 12:20:00,55.77,55.92,55.75,55.91,407274.0,45.7515,45.8745,45.7351,45.8663,407274.0
2018-07-02 12:30:00,55.91,56.03,55.89,56.03,390183.0,45.8663,45.9648,45.8499,45.9648,390183.0
2018-07-02 12:40:00,56.03,56.08,55.98,56.05,454380.0,45.9648,46.0058,45.9238,45.9812,454380.0
2018-07-02 12:50:00,56.05,56.12,56.03,56.05,335581.0,45.9812,46.0386,45.9648,45.9812,335581.0
2018-07-02 13:00:00,56.04,56.09,56.03,56.07,461667.0,45.973,46.014,45.9648,45.9976,461667.0
2018-07-02 13:10:00,56.07,56.07,55.95,56.02,369235.0,45.9976,45.9976,45.8992,45.9566,369235.0
2018-07-02 13:20:00,56.0,56.17,56.0,56.17,446276.0,45.9402,46.0796,45.9402,46.0796,446276.0
2018-07-02 13:30:00,56.16,56.28,56.13,56.28,413385.0,46.0714,46.1699,46.0468,46.1699,413385.0
2018-07-02 13:40:00,56.27,56.38,56.24,56.31,490782.0,46.1617,46.2519,46.1371,46.1945,490782.0
2018-07-02 13:50:00,56.32,56.32,56.26,56.3,379069.0,46.2027,46.2027,46.1535,46.1863,379069.0
2018-07-02 14:00:00,56.3,56.32,56.09,56.15,413598.0,46.1863,46.2027,46.014,46.0632,413598.0
2018-07-02 14:10:00,56.15,56.23,56.13,56.22,369475.0,46.0632,46.1289,46.0468,46.1207,369475.0
2018-07-02 14:20:00,56.22,56.22,56.03,56.09,287567.0,46.1207,46.1207,45.9648,46.014,287567.0
2018-07-02 14:30:00,56.09,56.17,55.99,56.0,370878.0,46.014,46.0796,45.932,45.9402,370878.0
2018-07-02 14:40:00,56.0,56.08,55.97,56.07,276340.0,45.9402,46.0058,45.9156,45.9976,276340.0
2018-07-02 14:50:00,56.07,56.1,56.05,56.09,260766.0,45.9976,46.0222,45.9812,46.014,260766.0
2018-07-02 15:00:00,56.1,56.12,56.06,56.11,248595.0,46.0222,46.0386,45.9894,46.0304,248595.0
2018-07-02 15:10:00,56.12,56.24,56.11,56.23,369633.0,46.0386,46.1371,46.0304,46.1289,369633.0
2018-07-02 15:20:00,56.23,56.29,56.18,56.27,557203.0,46.1289,46.1781,46.0878,46.1617,557203.0
2018-07-02 15:30:00,56.28,56.29,56.14,56.26,733085.0,46.1699,46.1781,46.055,46.1535,733085.0
2018-07-02 15:40:00,56.26,56.26,56.16,56.23,754306.0,46.1535,46.1535,46.0714,46.1289,754306.0
2018-07-02 15:50:00,56.24,56.35,56.2,56.3,1464488.0,46.1371,46.2273,46.1042,46.1863,1464488.0
2018-07-03 09:30:00,56.43,56.63,56.24,56.25,617947.0,46.2929,46.457,46.1371,46.1453,617947.0
2018-07-03 09:40:00,56.24,56.53,56.23,56.29,662970.0,46.1371,46.375,46.1289,46.1781,662970.0
2018-07-03 09:50:00,56.3,56.41,56.14,56.24,539585.0,46.1863,46.2765,46.055,46.1371,539585.0
2018-07-03 10:00:00,56.23,56.32,56.13,56.18,429935.0,46.1289,46.2027,46.0468,46.0878,429935.0
2018-07-03 10:10:00,56.18,56.25,56.06,56.17,421490.0,46.0878,46.1453,45.9894,46.0796,421490.0
2018-07-03 10:20:00,56.17,56.23,56.1,56.11,445962.0,46.0796,46.1289,46.0222,46.0304,445962.0
2018-07-03 10:30:00,56.11,56.16,56.05,56.16,353443.0,46.0304,46.0714,45.9812,46.0714,353443.0
2018-07-03 10:40:00,56.16,56.28,56.13,56.18,360730.0,46.0714,46.1699,46.0468,46.0878,360730.0
2018-07-03 10:50:00,56.17,56.19,56.04,56.1,325157.0,46.0796,46.096,45.973,46.0222,325157.0
2018-07-03 11:00:00,56.1,56.16,56.09,56.12,214304.0,46.0222,46.0714,46.014,46.0386,214304.0
2018-07-03 11:10:00,56.12,56.23,56.08,56.11,235816.0,46.0386,46.1289,46.0058,46.0304,235816.0
2018-07-03 11:20:00,56.12,56.13,55.96,56.08,342532.0,46.0386,46.0468,45.9074,46.0058,342532.0
2018-07-03 11:30:00,56.08,56.13,55.98,56.03,334668.0,46.0058,46.0468,45.9238,45.9648,334668.0
2018-07-03 11:40:00,56.03,56.04,55.97,56.04,285812.0,45.9648,45.973,45.9156,45.973,285812.0
2018-07-03 11:50:00,56.03,56.04,55.92,55.94,334229.0,45.9648,45.973,45.8745,45.891,334229.0
2018-07-03 12:00:00,55.94,55.98,55.87,55.94,330265.0,45.891,45.9238,45.8335,45.891,330265.0
2018-07-03 12:10:00,55.94,55.96,55.88,55.94,313855.0,45.891,45.9074,45.8417,45.891,313855.0
2018-07-03 12:20:00,55.94,55.97,55.86,55.87,238467.0,45.891,45.9156,45.8253,45.8335,238467.0
2018-07-03 12:30:00,55.87,55.89,55.77,55.82,559080.0,45.8335,45.8499,45.7515,45.7925,559080.0
2018-07-03 12:40:00,55.81,55.89,55.76,55.77,727174.0,45.7843,45.8499,45.7433,45.7515,727174.0
2018-07-03 12:50:00,55.77,55.78,55.43,55.61,1684972.0,45.7515,45.7597,45.4726,45.6202,1684972.0
2018-07-05 09:30:00,55.92,56.08,55.3,55.34,844769.0,45.8745,46.0058,45.3659,45.3987,844769.0
2018-07-05 09:40:00,55.36,55.71,55.35,55.56,327637.0,45.4151,45.7023,45.4069,45.5792,327637.0
2018-07-05 09:50:00,55.57,55.79,55.48,55.68,250126.0,45.5874,45.7679,45.5136,45.6777,250126.0
2018-07-05 10:00:00,55.69,55.75,55.58,55.69,284595.0,45.6859,45.7351,45.5956,45.6859,284595.0
2018-07-05 10:10:00,55.68,55.69,55.5,55.62,223330.0,45.6777,45.6859,45.53,45.6284,223330.0
2018-07-05 10:20:00,55.62,55.65,55.3,55.36,290472.0,45.6284,45.653,45.3659,45.4151,290472.0
2018-07-05 10:30:00,55.37,55.42,55.25,55.41,433696.0,45.4233,45.4644,45.3249,45.4562,433696.0
2018-07-05 10:40:00,55.41,55.44,55.25,55.31,240817.0,45.4562,45.4808,45.3249,45.3741,240817.0
2018-07-05 10:50:00,55.31,55.37,55.16,55.17,237914.0,45.3741,45.4233,45.2511,45.2593,237914.0
2018-07-05 11:00:00,55.16,55.32,55.15,55.24,426363.0,45.2511,45.3823,45.2429,45.3167,426363.0
2018-07-05 11:10:00,55.24,55.41,55.23,55.32,292741.0,45.3167,45.4562,45.3085,45.3823,292741.0
2018-07-05 11:20:00,55.33,55.49,55.32,55.39,294175.0,45.3905,45.5218,45.3823,45.4398,294175.0
2018-07-05 11:30:00,55.39,55.46,55.38,55.38,159087.0,45.4398,45.4972,45.4316,45.4316,159087.0
2018-07-05 11:40:00,55.38,55.43,55.27,55.4,203897.0,45.4316,45.4726,45.3413,45.448,203897.0
2018-07-05 11:50:00,55.4,55.54,55.39,55.51,224879.0,45.448,45.5628,45.4398,45.5382,224879.0
2018-07-05 12:00:00,55.5,55.67,55.46,55.58,442136.0,45.53,45.6695,45.4972,45.5956,442136.0
2018-07-05 12:10:00,55.57,55.59,55.48,55.48,140892.0,45.5874,45.6038,45.5136,45.5136,140892.0
2018-07-05 12:20:00,55.48,55.55,55.48,55.5,111516.0,45.5136,45.571,45.5136,45.53,111516.0
2018-07-05 12:30:00,55.49,55.52,55.47,55.5,88823.0,45.5218,45.5464,45.5054,45.53,88823.0
2018-07-05 12:40:00,55.49,55.56,55.42,55.43,215411.0,45.5218,45.5792,45.4644,45.4726,215411.0
2018-07-05 12:50:00,55.43,55.5,55.42,55.44,175649.0,45.4726,45.53,45.4644,45.4808,175649.0
2018-07-05 13:00:00,55.45,55.48,55.37,55.38,200171.0,45.489,45.5136,45.4233,45.4316,200171.0
2018-07-05 13:10:00,55.38,55.39,55.3,55.31,176813.0,45.4316,45.4398,45.3659,45.3741,176813.0
2018-07-05 13:20:00,55.31,55.35,55.23,55.33,247932.0,45.3741,45.4069,45.3085,45.3905,247932.0
2018-07-05 13:30:00,55.33,55.36,55.27,55.36,172670.0,45.3905,45.4151,45.3413,45.4151,172670.0
2018-07-05 13:40:00,55.36,55.38,55.3,55.31,129818.0,45.4151,45.4316,45.3659,45.3741,129818.0
2018-07-05 13:50:00,55.32,55.32,55.22,55.28,226338.0,45.3823,45.3823,45.3003,45.3495,226338.0
2018-07-05 14:00:00,55.29,55.45,55.26,55.26,245943.0,45.3577,45.489,45.3331,45.3331,245943.0
2018-07-05 14:10:00,55.26,55.32,55.21,55.31,136634.0,45.3331,45.3823,45.2921,45.3741,136634.0
2018-07-05 14:20:00,55.32,55.34,55.23,55.23,154178.0,45.3823,45.3987,45.3085,45.3085,154178.0
2018-07-05 14:30:00,55.23,55.26,55.15,55.16,166140.0,45.3085,45.3331,45.2429,45.2511,166140.0
2018-07-05 14:40:00,55.17,55.24,55.15,55.21,146596.0,45.2593,45.3167,45.2429,45.2921,146596.0
2018-07-05 14:50:00,55.22,55.24,55.14,55.14,166733.0,45.3003,45.3167,45.2347,45.2347,166733.0
2018-07-05 15:00:00,55.13,55.23,55.12,55.2,237033.0,45.2265,45.3085,45.2183,45.2839,237033.0
2018-07-05 15:10:00,55.19,55.2,55.12,55.15,244976.0,45.2757,45.2839,45.2183,45.2429,244976.0
2018-07-05 15:20:00,55.16,55.18,55.05,55.14,308220.0,45.2511,45.2675,45.1608,45.2347,308220.0
2018-07-05 15:30:00,55.14,55.22,55.08,55.22,365412.0,45.2347,45.3003,45.1854,45.3003,365412.0
2018-07-05 15:40:00,55.22,55.32,55.21,55.29,439122.0,45.3003,45.3823,45.2921,45.3577,439122.0
2018-07-05 15:50:00,55.28,55.35,55.19,55.25,1182378.0,45.3495,45.4069,45.2757,45.3249,1182378.0
2018-07-06 09:30:00,55.3,55.39,55.03,55.36,453204.0,45.3659,45.4398,45.1444,45.4151,453204.0
2018-07-06 09:40:00,55.37,55.57,55.34,55.54,362507.0,45.4233,45.5874,45.3987,45.5628,362507.0
2018-07-06 09:50:00,55.53,55.65,55.35,55.64,329785.0,45.5546,45.653,45.4069,45.6448,329785.0
2018-07-06 10:00:00,55.63,55.74,55.57,55.69,436774.0,45.6366,45.7269,45.5874,45.6859,436774.0
2018-07-06 10:10:00,55.69,55.7,55.57,55.63,181414.0,45.6859,45.6941,45.5874,45.6366,181414.0
2018-07-06 10:20:00,55.63,55.77,55.59,55.71,194860.0,45.6366,45.7515,45.6038,45.7023,194860.0
2018-07-06 10:30:00,55.71,55.76,55.64,55.74,181668.0,45.7023,45.7433,45.6448,45.7269,181668.0
2018-07-06 10:40:00,55.74,55.8,55.71,55.76,217717.0,45.7269,45.7761,45.7023,45.7433,217717.0
2018-07-06 10:50:00,55.77,55.8,55.72,55.79,211226.0,45.7515,45.7761,45.7105,45.7679,211226.0
2018-07-06 11:00:00,55.79,55.9,55.74,55.87,176297.0,45.7679,45.8581,45.7269,45.8335,176297.0
2018-07-06 11:10:00,55.87,55.97,55.78,55.94,132138.0,45.8335,45.9156,45.7597,45.891,132138.0
2018-07-06 11:20:00,55.95,55.98,55.9,55.96,143255.0,45.8992,45.9238,45.8581,45.9074,143255.0
2018-07-06 11:30:00,55.96,56.0,55.86,55.95,207956.0,45.9074,45.9402,45.8253,45.8992,207956.0
2018-07-06 11:40:00,55.95,56.01,55.91,55.98,590778.0,45.8992,45.9484,45.8663,45.9238,590778.0
2018-07-06 11:50:00,55.98,56.07,55.96,56.0,468719.0,45.9238,45.9976,45.9074,45.9402,468719.0
2018-07-06 12:00:00,56.0,56.09,55.98,56.04,162264.0,45.9402,46.014,45.9238,45.973,162264.0
2018-07-06 12:10:00,56.05,56.06,55.84,55.91,228985.0,45.9812,45.9894,45.8089,45.8663,228985.0
2018-07-06 12:20:00,55.91,55.99,55.88,55.95,168557.0,45.8663,45.932,45.8417,45.8992,168557.0
2018-07-06 12:30:00,55.95,55.97,55.91,55.93,130280.0,45.8992,45.9156,45.8663,45.8827,130280.0
2018-07-06 12:40:00,55.93,55.95,55.86,55.87,149464.0,45.8827,45.8992,45.8253,45.8335,149464.0
2018-07-06 12:50:00,55.87,55.91,55.83,55.89,119075.0,45.8335,45.8663,45.8007,45.8499,119075.0
2018-07-06 13:00:00,55.89,56.03,55.89,56.03,152871.0,45.8499,45.9648,45.8499,45.9648,152871.0
2018-07-06 13:10:00,56.02,56.03,55.98,56.02,118055.0,45.9566,45.9648,45.9238,45.9566,118055.0
2018-07-06 13:20:00,56.02,56.09,56.01,56.03,178736.0,45.9566,46.014,45.9484,45.9648,178736.0
2018-07-06 13:30:00,56.03,56.11,56.02,56.09,135896.0,45.9648,46.0304,45.9566,46.014,135896.0
2018-07-06 13:40:00,56.08,56.11,56.03,56.1,178209.0,46.0058,46.0304,45.9648,46.0222,178209.0
2018-07-06 13:50:00,56.11,56.13,56.01,56.02,213071.0,46.0304,46.0468,45.9484,45.9566,213071.0
2018-07-06 14:00:00,56.02,56.02,55.95,55.98,119063.0,45.9566,45.9566,45.8992,45.9238,119063.0
2018-07-06 14:10:00,55.98,56.0,55.94,55.95,141701.0,45.9238,45.9402,45.891,45.8992,141701.0
2018-07-06 14:20:00,55.95,55.99,55.95,55.98,134601.0,45.8992,45.932,45.8992,45.9238,134601.0
2018-07-06 14:30:00,55.98,55.99,55.91,55.93,228672.0,45.9238,45.932,45.8663,45.8827,228672.0
2018-07-06 14:40:00,55.93,55.95,55.85,55.89,283197.0,45.8827,45.8992,45.8171,45.8499,283197.0
2018-07-06 14:50:00,55.89,55.99,55.89,55.95,194827.0,45.8499,45.932,45.8499,45.8992,194827.0
2018-07-06 15:00:00,55.95,56.01,55.94,55.98,190820.0,45.8992,45.9484,45.891,45.9238,190820.0
2018-07-06 15:10:00,55.98,55.98,55.9,55.9,200669.0,45.9238,45.9238,45.8581,45.8581,200669.0
2018-07-06 15:20:00,55.91,55.97,55.9,55.96,230862.0,45.8663,45.9156,45.8581,45.9074,230862.0
2018-07-06 15:30:00,55.95,55.96,55.87,55.88,315926.0,45.8992,45.9074,45.8335,45.8417,315926.0
2018-07-06 15:40:00,55.88,55.88,55.74,55.77,560015.0,45.8417,45.8417,45.7269,45.7515,560015.0
2018-07-06 15:50:00,55.77,55.94,55.74,55.87,1116965.0,45.7515,45.891,45.7269,45.8335,1116965.0
2018-07-09 09:30:00,56.19,56.35,56.01,56.25,688224.0,46.096,46.2273,45.9484,46.1453,688224.0
2018-07-09 09:40:00,56.25,56.58,56.16,56.58,554189.0,46.1453,46.416,46.0714,46.416,554189.0
2018-07-09 09:50:00,56.58,56.78,56.55,56.72,597238.0,46.416,46.5801,46.3914,46.5308,597238.0
2018-07-09 10:00:00,56.73,56.86,56.64,56.68,468217.0,46.539,46.6457,46.4652,46.498,468217.0
2018-07-09 10:10:00,56.68,56.78,56.64,56.65,239104.0,46.498,46.5801,46.4652,46.4734,239104.0
2018-07-09 10:20:00,56.64,56.74,56.52,56.69,351374.0,46.4652,46.5472,46.3668,46.5062,351374.0
2018-07-09 10:30:00,56.69,56.86,56.62,56.79,379714.0,46.5062,46.6457,46.4488,46.5883,379714.0
2018-07-09 10:40:00,56.79,56.94,56.79,56.94,239981.0,46.5883,46.7113,46.5883,46.7113,239981.0
2018-07-09 10:50:00,56.94,56.96,56.7,56.79,419351.0,46.7113,46.7277,46.5144,46.5883,419351.0
2018-07-09 11:00:00,56.79,56.9,56.73,56.82,243231.0,46.5883,46.6785,46.539,46.6129,243231.0
2018-07-09 11:10:00,56.82,56.86,56.65,56.82,355265.0,46.6129,46.6457,46.4734,46.6129,355265.0
2018-07-09 11:20:00,56.82,56.85,56.71,56.77,179848.0,46.6129,46.6375,46.5226,46.5719,179848.0
2018-07-09 11:30:00,56.77,56.84,56.72,56.75,302467.0,46.5719,46.6293,46.5308,46.5554,302467.0
2018-07-09 11:40:00,56.74,56.79,56.69,56.69,372035.0,46.5472,46.5883,46.5062,46.5062,372035.0
2018-07-09 11:50:00,56.7,56.71,56.6,56.68,216341.0,46.5144,46.5226,46.4324,46.498,216341.0
2018-07-09 12:00:00,56.68,56.84,56.58,56.82,419569.0,46.498,46.6293,46.416,46.6129,419569.0
2018-07-09 12:10:00,56.81,56.9,56.79,56.9,446159.0,46.6047,46.6785,46.5883,46.6785,446159.0
2018-07-09 12:20:00,56.9,56.94,56.82,56.92,252786.0,46.6785,46.7113,46.6129,46.6949,252786.0
2018-07-09 12:30:00,56.93,56.93,56.78,56.81,310623.0,46.7031,46.7031,46.5801,46.6047,310623.0
2018-07-09 12:40:00,56.81,56.87,56.8,56.83,145248.0,46.6047,46.6539,46.5965,46.6211,145248.0
2018-07-09 12:50:00,56.84,56.9,56.81,56.86,101943.0,46.6293,46.6785,46.6047,46.6457,101943.0
2018-07-09 13:00:00,56.86,56.9,56.83,56.85,138292.0,46.6457,46.6785,46.6211,46.6375,138292.0
2018-07-09 13:10:00,56.85,56.9,56.79,56.86,218941.0,46.6375,46.6785,46.5883,46.6457,218941.0
2018-07-09 13:20:00,56.85,56.9,56.83,56.86,209832.0,46.6375,46.6785,46.6211,46.6457,209832.0
2018-07-09 13:30:00,56.86,56.89,56.85,56.87,147489.0,46.6457,46.6703,46.6375,46.6539,147489.0
2018-07-09 13:40:00,56.87,56.88,56.8,56.8,132966.0,46.6539,46.6621,46.5965,46.5965,132966.0
2018-07-09 13:50:00,56.81,56.85,56.72,56.73,257592.0,46.6047,46.6375,46.5308,46.539,257592.0
2018-07-09 14:00:00,56.72,56.75,56.68,56.71,198563.0,46.5308,46.5554,46.498,46.5226,198563.0
2018-07-09 14:10:00,56.71,56.82,56.7,56.8,285324.0,46.5226,46.6129,46.5144,46.5965,285324.0
2018-07-09 14:20:00,56.8,56.86,56.78,56.85,209365.0,46.5965,46.6457,46.5801,46.6375,209365.0
2018-07-09 14:30:00,56.84,56.95,56.83,56.94,286188.0,46.6293,46.7195,46.6211,46.7113,286188.0
2018-07-09 14:40:00,56.93,56.97,56.91,56.94,218868.0,46.7031,46.7359,46.6867,46.7113,218868.0
2018-07-09 14:50:00,56.94,56.96,56.86,56.86,242444.0,46.7113,46.7277,46.6457,46.6457,242444.0
2018-07-09 15:00:00,56.87,56.93,56.83,56.87,308754.0,46.6539,46.7031,46.6211,46.6539,308754.0
2018-07-09 15:10:00,56.87,56.88,56.72,56.73,290882.0,46.6539,46.6621,46.5308,46.539,290882.0
2018-07-09 15:20:00,56.73,56.81,56.7,56.81,390648.0,46.539,46.6047,46.5144,46.6047,390648.0
2018-07-09 15:30:00,56.8,56.87,56.76,56.83,358098.0,46.5965,46.6539,46.5636,46.6211,358098.0
2018-07-09 15:40:00,56.83,56.87,56.82,56.83,459054.0,46.6211,46.6539,46.6129,46.6211,459054.0
2018-07-09 15:50:00,56.83,56.83,56.72,56.78,1378825.0,46.6211,46.6211,46.5308,46.5801,1378825.0
2018-07-10 09:30:00,57.06,57.08,56.74,56.85,876815.0,46.8098,46.8262,46.5472,46.6375,876815.0
2018-07-10 09:40:00,56.85,56.92,56.56,56.63,598550.0,46.6375,46.6949,46.3996,46.457,598550.0
2018-07-10 09:50:00,56.63,56.7,56.5,56.64,535626.0,46.457,46.5144,46.3504,46.4652,535626.0
2018-07-10 10:00:00,56.65,56.71,56.52,56.69,476985.0,46.4734,46.5226,46.3668,46.5062,476985.0
2018-07-10 10:10:00,56.69,56.75,56.58,56.69,358793.0,46.5062,46.5554,46.416,46.5062,358793.0
2018-07-10 10:20:00,56.69,56.76,56.65,56.67,251719.0,46.5062,46.5636,46.4734,46.4898,251719.0
2018-07-10 10:30:00,56.66,56.7,56.48,56.58,272275.0,46.4816,46.5144,46.3339,46.416,272275.0
2018-07-10 10:40:00,56.57,56.65,56.55,56.59,351217.0,46.4078,46.4734,46.3914,46.4242,351217.0
2018-07-10 10:50:00,56.59,56.72,56.59,56.72,225737.0,46.4242,46.5308,46.4242,46.5308,225737.0
2018-07-10 11:00:00,56.72,56.86,56.7,56.79,519170.0,46.5308,46.6457,46.5144,46.5883,519170.0
2018-07-10 11:10:00,56.79,56.79,56.66,56.67,251028.0,46.5883,46.5883,46.4816,46.4898,251028.0
2018-07-10 11:20:00,56.67,56.76,56.65,56.69,456773.0,46.4898,46.5636,46.4734,46.5062,456773.0
2018-07-10 11:30:00,56.68,56.78,56.65,56.71,228623.0,46.498,46.5801,46.4734,46.5226,228623.0
2018-07-10 11:40:00,56.71,56.8,56.7,56.8,234576.0,46.5226,46.5965,46.5144,46.5965,234576.0
2018-07-10 11:50:00,56.8,56.85,56.7,56.76,192029.0,46.5965,46.6375,46.5144,46.5636,192029.0
2018-07-10 12:00:00,56.75,56.75,56.65,56.66,171470.0,46.5554,46.5554,46.4734,46.4816,171470.0
2018-07-10 12:10:00,56.66,56.7,56.6,56.63,212038.0,46.4816,46.5144,46.4324,46.457,212038.0
2018-07-10 12:20:00,56.62,56.64,56.55,56.61,240197.0,46.4488,46.4652,46.3914,46.4406,240197.0
2018-07-10 12:30:00,56.62,56.64,56.57,56.62,190514.0,46.4488,46.4652,46.4078,46.4488,190514.0
2018-07-10 12:40:00,56.62,56.65,56.49,56.5,301512.0,46.4488,46.4734,46.3421,46.3504,301512.0
2018-07-10 12:50:00,56.49,56.58,56.49,56.57,281580.0,46.3421,46.416,46.3421,46.4078,281580.0
2018-07-10 13:00:00,56.56,56.66,56.53,56.63,169916.0,46.3996,46.4816,46.375,46.457,169916.0
2018-07-10 13:10:00,56.63,56.68,56.59,56.6,159281.0,46.457,46.498,46.4242,46.4324,159281.0
2018-07-10 13:20:00,56.6,56.64,56.56,56.58,168058.0,46.4324,46.4652,46.3996,46.416,168058.0
2018-07-10 13:30:00,56.57,56.62,56.53,56.54,322434.0,46.4078,46.4488,46.375,46.3832,322434.0
2018-07-10 13:40:00,56.54,56.54,56.34,56.39,311636.0,46.3832,46.3832,46.2191,46.2601,311636.0
2018-07-10 13:50:00,56.39,56.54,56.38,56.46,243263.0,46.2601,46.3832,46.2519,46.3175,243263.0
2018-07-10 14:00:00,56.46,56.58,56.46,56.58,209104.0,46.3175,46.416,46.3175,46.416,209104.0
2018-07-10 14:10:00,56.58,56.59,56.49,56.51,156889.0,46.416,46.4242,46.3421,46.3586,156889.0
2018-07-10 14:20:00,56.51,56.57,56.46,56.55,246930.0,46.3586,46.4078,46.3175,46.3914,246930.0
2018-07-10 14:30:00,56.55,56.65,56.55,56.62,293214.0,46.3914,46.4734,46.3914,46.4488,293214.0
2018-07-10 14:40:00,56.62,56.62,56.5,56.58,412398.0,46.4488,46.4488,46.3504,46.416,412398.0
2018-07-10 14:50:00,56.58,56.6,56.55,56.58,240024.0,46.416,46.4324,46.3914,46.416,240024.0
2018-07-10 15:00:00,56.58,56.59,56.52,56.55,208457.0,46.416,46.4242,46.3668,46.3914,208457.0
2018-07-10 15:10:00,56.55,56.56,56.5,56.53,263081.0,46.3914,46.3996,46.3504,46.375,263081.0
2018-07-10 15:20:00,56.53,56.55,56.51,56.54,233666.0,46.375,46.3914,46.3586,46.3832,233666.0
2018-07-10 15:30:00,56.53,56.6,56.52,56.6,460608.0,46.375,46.4324,46.3668,46.4324,460608.0
2018-07-10 15:40:00,56.59,56.66,56.55,56.55,678287.0,46.4242,46.4816,46.3914,46.3914,678287.0
2018-07-10 15:50:00,56.56,56.67,56.53,56.61,1649308.0,46.3996,46.4898,46.375,46.4406,1649308.0
2018-07-11 09:30:00,56.4,56.75,56.39,56.59,739945.0,46.2683,46.5554,46.2601,46.4242,739945.0
2018-07-11 09:40:00,56.59,56.63,56.34,56.37,513044.0,46.4242,46.457,46.2191,46.2437,513044.0
2018-07-11 09:50:00,56.37,56.53,56.33,56.46,377967.0,46.2437,46.375,46.2109,46.3175,377967.0
2018-07-11 10:00:00,56.46,56.57,56.39,56.46,298372.0,46.3175,46.4078,46.2601,46.3175,298372.0
2018-07-11 10:10:00,56.45,56.52,56.42,56.5,327215.0,46.3093,46.3668,46.2847,46.3504,327215.0
2018-07-11 10:20:00,56.49,56.52,56.43,56.46,331019.0,46.3421,46.3668,46.2929,46.3175,331019.0
2018-07-11 10:30:00,56.46,56.57,56.45,56.52,212898.0,46.3175,46.4078,46.3093,46.3668,212898.0
2018-07-11 10:40:00,56.52,56.52,56.44,56.46,328148.0,46.3668,46.3668,46.3011,46.3175,328148.0
2018-07-11 10:50:00,56.46,56.55,56.45,56.52,178071.0,46.3175,46.3914,46.3093,46.3668,178071.0
2018-07-11 11:00:00,56.52,56.57,56.5,56.51,263651.0,46.3668,46.4078,46.3504,46.3586,263651.0
2018-07-11 11:10:00,56.52,56.55,56.47,56.52,517609.0,46.3668,46.3914,46.3257,46.3668,517609.0
2018-07-11 11:20:00,56.51,56.52,56.43,56.44,260300.0,46.3586,46.3668,46.2929,46.3011,260300.0
2018-07-11 11:30:00,56.43,56.51,56.43,56.46,342685.0,46.2929,46.3586,46.2929,46.3175,342685.0
2018-07-11 11:40:00,56.46,56.48,56.42,56.46,348662.0,46.3175,46.3339,46.2847,46.3175,348662.0
2018-07-11 11:50:00,56.46,56.49,56.43,56.45,460411.0,46.3175,46.3421,46.2929,46.3093,460411.0
2018-07-11 12:00:00,56.44,56.47,56.44,56.45,252598.0,46.3011,46.3257,46.3011,46.3093,252598.0
2018-07-11 12:10:00,56.45,56.52,56.44,56.49,322212.0,46.3093,46.3668,46.3011,46.3421,322212.0
2018-07-11 12:20:00,56.49,56.55,56.47,56.55,149748.0,46.3421,46.3914,46.3257,46.3914,149748.0
2018-07-11 12:30:00,56.55,56.6,56.53,56.59,252989.0,46.3914,46.4324,46.375,46.4242,252989.0
2018-07-11 12:40:00,56.59,56.62,56.51,56.61,179657.0,46.4242,46.4488,46.3586,46.4406,179657.0
2018-07-11 12:50:00,56.61,56.61,56.5,56.53,104573.0,46.4406,46.4406,46.3504,46.375,104573.0
2018-07-11 13:00:00,56.53,56.55,56.44,56.44,143502.0,46.375,46.3914,46.3011,46.3011,143502.0
2018-07-11 13:10:00,56.44,56.45,56.4,56.45,171493.0,46.3011,46.3093,46.2683,46.3093,171493.0
2018-07-11 13:20:00,56.45,56.52,56.43,56.49,116611.0,46.3093,46.3668,46.2929,46.3421,116611.0
2018-07-11 13:30:00,56.49,56.55,56.45,56.47,184337.0,46.3421,46.3914,46.3093,46.3257,184337.0
2018-07-11 13:40:00,56.46,56.5,56.32,56.34,115016.0,46.3175,46.3504,46.2027,46.2191,115016.0
2018-07-11 13:50:00,56.33,56.34,56.19,56.19,216599.0,46.2109,46.2191,46.096,46.096,216599.0
2018-07-11 14:00:00,56.2,56.21,55.99,56.09,425165.0,46.1042,46.1124,45.932,46.014,425165.0
2018-07-11 14:10:00,56.1,56.24,55.98,56.24,310613.0,46.0222,46.1371,45.9238,46.1371,310613.0
2018-07-11 14:20:00,56.23,56.31,56.21,56.27,189857.0,46.1289,46.1945,46.1124,46.1617,189857.0
2018-07-11 14:30:00,56.27,56.37,56.27,56.31,251815.0,46.1617,46.2437,46.1617,46.1945,251815.0
2018-07-11 14:40:00,56.31,56.33,56.19,56.24,269986.0,46.1945,46.2109,46.096,46.1371,269986.0
2018-07-11 14:50:00,56.25,56.27,56.2,56.22,206610.0,46.1453,46.1617,46.1042,46.1207,206610.0
2018-07-11 15:00:00,56.21,56.3,56.2,56.28,233246.0,46.1124,46.1863,46.1042,46.1699,233246.0
2018-07-11 15:10:00,56.28,56.28,56.17,56.21,299222.0,46.1699,46.1699,46.0796,46.1124,299222.0
2018-07-11 15:20:00,56.21,56.24,56.17,56.18,312267.0,46.1124,46.1371,46.0796,46.0878,312267.0
2018-07-11 15:30:00,56.18,56.24,56.14,56.15,535173.0,46.0878,46.1371,46.055,46.0632,535173.0
2018-07-11 15:40:00,56.14,56.18,56.09,56.12,796089.0,46.055,46.0878,46.014,46.0386,796089.0
2018-07-11 15:50:00,56.11,56.16,56.0,56.06,1401893.0,46.0304,46.0714,45.9402,45.9894,1401893.0
2018-07-12 09:30:00,56.46,56.48,55.83,55.92,661326.0,46.3175,46.3339,45.8007,45.8745,661326.0
2018-07-12 09:40:00,55.91,55.92,55.6,55.74,524191.0,45.8663,45.8745,45.612,45.7269,524191.0
2018-07-12 09:50:00,55.74,55.99,55.64,55.88,462767.0,45.7269,45.932,45.6448,45.8417,462767.0
2018-07-12 10:00:00,55.88,56.09,55.86,56.01,324670.0,45.8417,46.014,45.8253,45.9484,324670.0
2018-07-12 10:10:00,56.01,56.02,55.8,55.81,302173.0,45.9484,45.9566,45.7761,45.7843,302173.0
2018-07-12 10:20:00,55.81,56.01,55.81,55.99,968432.0,45.7843,45.9484,45.7843,45.932,968432.0
2018-07-12 10:30:00,56.0,56.01,55.87,55.92,313313.0,45.9402,45.9484,45.8335,45.8745,313313.0
2018-07-12 10:40:00,55.93,55.98,55.75,55.79,220291.0,45.8827,45.9238,45.7351,45.7679,220291.0
2018-07-12 10:50:00,55.79,55.92,55.76,55.83,201311.0,45.7679,45.8745,45.7433,45.8007,201311.0
2018-07-12 11:00:00,55.83,55.89,55.74,55.76,185361.0,45.8007,45.8499,45.7269,45.7433,185361.0
2018-07-12 11:10:00,55.75,55.77,55.61,55.64,371640.0,45.7351,45.7515,45.6202,45.6448,371640.0
2018-07-12 11:20:00,55.64,55.7,55.62,55.7,261373.0,45.6448,45.6941,45.6284,45.6941,261373.0
2018-07-12 11:30:00,55.7,55.8,55.68,55.76,231973.0,45.6941,45.7761,45.6777,45.7433,231973.0
2018-07-12 11:40:00,55.76,55.86,55.72,55.85,157431.0,45.7433,45.8253,45.7105,45.8171,157431.0
2018-07-12 11:50:00,55.85,55.87,55.78,55.82,259741.0,45.8171,45.8335,45.7597,45.7925,259741.0
2018-07-12 12:00:00,55.82,55.91,55.82,55.84,265289.0,45.7925,45.8663,45.7925,45.8089,265289.0
2018-07-12 12:10:00,55.84,55.89,55.8,55.89,233584.0,45.8089,45.8499,45.7761,45.8499,233584.0
2018-07-12 12:20:00,55.89,55.91,55.84,55.87,214268.0,45.8499,45.8663,45.8089,45.8335,214268.0
2018-07-12 12:30:00,55.88,56.03,55.87,55.99,510013.0,45.8417,45.9648,45.8335,45.932,510013.0
2018-07-12 12:40:00,55.99,56.04,55.9,56.0,395505.0,45.932,45.973,45.8581,45.9402,395505.0
2018-07-12 12:50:00,56.0,56.09,55.97,56.07,266488.0,45.9402,46.014,45.9156,45.9976,266488.0
2018-07-12 13:00:00,56.08,56.08,55.99,56.01,275360.0,46.0058,46.0058,45.932,45.9484,275360.0
2018-07-12 13:10:00,56.01,56.12,55.98,56.07,245488.0,45.9484,46.0386,45.9238,45.9976,245488.0
2018-07-12 13:20:00,56.06,56.06,55.9,56.01,270528.0,45.9894,45.9894,45.8581,45.9484,270528.0
2018-07-12 13:30:00,56.01,56.02,55.92,55.95,157980.0,45.9484,45.9566,45.8745,45.8992,157980.0
2018-07-12 13:40:00,55.95,55.96,55.84,55.85,212667.0,45.8992,45.9074,45.8089,45.8171,212667.0
2018-07-12 13:50:00,55.86,55.94,55.8,55.89,190104.0,45.8253,45.891,45.7761,45.8499,190104.0
2018-07-12 14:00:00,55.88,55.92,55.83,55.85,164446.0,45.8417,45.8745,45.8007,45.8171,164446.0
2018-07-12 14:10:00,55.85,55.89,55.81,55.83,311043.0,45.8171,45.8499,45.7843,45.8007,311043.0
2018-07-12 14:20:00,55.83,55.97,55.82,55.9,314190.0,45.8007,45.9156,45.7925,45.8581,314190.0
2018-07-12 14:30:00,55.9,55.92,55.82,55.89,225848.0,45.8581,45.8745,45.7925,45.8499,225848.0
2018-07-12 14:40:00,55.89,55.9,55.86,55.88,230836.0,45.8499,45.8581,45.8253,45.8417,230836.0
2018-07-12 14:50:00,55.87,55.9,55.78,55.78,369835.0,45.8335,45.8581,45.7597,45.7597,369835.0
2018-07-12 15:00:00,55.79,55.84,55.78,55.84,221405.0,45.7679,45.8089,45.7597,45.8089,221405.0
2018-07-12 15:10:00,55.84,55.87,55.78,55.83,340305.0,45.8089,45.8335,45.7597,45.8007,340305.0
2018-07-12 15:20:00,55.82,55.86,55.76,55.86,412981.0,45.7925,45.8253,45.7433,45.8253,412981.0
2018-07-12 15:30:00,55.86,55.92,55.85,55.9,510990.0,45.8253,45.8745,45.8171,45.8581,510990.0
2018-07-12 15:40:00,55.91,55.97,55.86,55.97,765117.0,45.8663,45.9156,45.8253,45.9156,765117.0
2018-07-12 15:50:00,55.96,56.05,55.92,56.02,1702668.0,45.9074,45.9812,45.8745,45.9566,1702668.0
2018-07-13 09:30:00,54.74,55.09,54.26,54.4,2640414.0,44.9065,45.1936,44.5127,44.6276,2640414.0
2018-07-13 09:40:00,54.38,54.48,53.8,53.95,1805113.0,44.6112,44.6932,44.1354,44.2584,1805113.0
2018-07-13 09:50:00,53.95,54.02,53.63,53.77,1576128.0,44.2584,44.3159,43.9959,44.1108,1576128.0
2018-07-13 10:00:00,53.76,54.05,53.74,53.78,913826.0,44.1026,44.3405,44.0862,44.119,913826.0
2018-07-13 10:10:00,53.77,54.23,53.77,54.23,977093.0,44.1108,44.4881,44.1108,44.4881,977093.0
2018-07-13 10:20:00,54.23,54.39,54.06,54.15,911516.0,44.4881,44.6194,44.3487,44.4225,911516.0
2018-07-13 10:30:00,54.15,54.38,54.02,54.35,1051472.0,44.4225,44.6112,44.3159,44.5866,1051472.0
2018-07-13 10:40:00,54.35,54.98,54.35,54.96,1404370.0,44.5866,45.1034,44.5866,45.087,1404370.0
2018-07-13 10:50:00,54.96,55.23,54.9,55.12,2340166.0,45.087,45.3085,45.0378,45.2183,2340166.0
2018-07-13 11:00:00,55.13,55.42,55.12,55.33,990781.0,45.2265,45.4644,45.2183,45.3905,990781.0
2018-07-13 11:10:00,55.34,55.48,55.1,55.28,862150.0,45.3987,45.5136,45.2018,45.3495,862150.0
2018-07-13 11:20:00,55.28,55.37,54.86,54.93,839282.0,45.3495,45.4233,45.005,45.0624,839282.0
2018-07-13 11:30:00,54.92,55.08,54.75,54.98,692468.0,45.0542,45.1854,44.9147,45.1034,692468.0
2018-07-13 11:40:00,54.98,55.01,54.74,54.85,784467.0,45.1034,45.128,44.9065,44.9968,784467.0
2018-07-13 11:50:00,54.85,54.91,54.7,54.8,478870.0,44.9968,45.046,44.8737,44.9557,478870.0
2018-07-13 12:00:00,54.79,55.13,54.75,55.08,526756.0,44.9475,45.2265,44.9147,45.1854,526756.0
2018-07-13 12:10:00,55.07,55.18,55.01,55.18,442874.0,45.1772,45.2675,45.128,45.2675,442874.0
2018-07-13 12:20:00,55.17,55.19,55.11,55.19,287484.0,45.2593,45.2757,45.2101,45.2757,287484.0
2018-07-13 12:30:00,55.2,55.3,55.19,55.3,283816.0,45.2839,45.3659,45.2757,45.3659,283816.0
2018-07-13 12:40:00,55.3,55.38,55.3,55.38,232787.0,45.3659,45.4316,45.3659,45.4316,232787.0
2018-07-13 12:50:00,55.38,55.46,55.35,55.46,259873.0,45.4316,45.4972,45.4069,45.4972,259873.0
2018-07-13 13:00:00,55.46,55.58,55.44,55.56,299173.0,45.4972,45.5956,45.4808,45.5792,299173.0
2018-07-13 13:10:00,55.56,55.59,55.37,55.43,350021.0,45.5792,45.6038,45.4233,45.4726,350021.0
2018-07-13 13:20:00,55.43,55.53,55.42,55.51,210827.0,45.4726,45.5546,45.4644,45.5382,210827.0
2018-07-13 13:30:00,55.51,55.54,55.41,55.5,364775.0,45.5382,45.5628,45.4562,45.53,364775.0
2018-07-13 13:40:00,55.51,55.51,55.43,55.46,251976.0,45.5382,45.5382,45.4726,45.4972,251976.0
2018-07-13 13:50:00,55.46,55.78,55.46,55.78,410700.0,45.4972,45.7597,45.4972,45.7597,410700.0
2018-07-13 14:00:00,55.78,55.79,55.49,55.5,436079.0,45.7597,45.7679,45.5218,45.53,436079.0
2018-07-13 14:10:00,55.5,55.56,55.44,55.45,273151.0,45.53,45.5792,45.4808,45.489,273151.0
2018-07-13 14:20:00,55.45,55.49,55.34,55.46,340432.0,45.489,45.5218,45.3987,45.4972,340432.0
2018-07-13 14:30:00,55.46,55.46,55.36,55.37,236594.0,45.4972,45.4972,45.4151,45.4233,236594.0
2018-07-13 14:40:00,55.37,55.49,55.32,55.48,274725.0,45.4233,45.5218,45.3823,45.5136,274725.0
2018-07-13 14:50:00,55.48,55.61,55.48,55.6,426125.0,45.5136,45.6202,45.5136,45.612,426125.0
2018-07-13 15:00:00,55.6,55.75,55.59,55.64,923991.0,45.612,45.7351,45.6038,45.6448,923991.0
2018-07-13 15:10:00,55.64,55.67,55.39,55.48,650816.0,45.6448,45.6695,45.4398,45.5136,650816.0
2018-07-13 15:20:00,55.48,55.49,55.34,55.43,517902.0,45.5136,45.5218,45.3987,45.4726,517902.0
2018-07-13 15:30:00,55.43,55.47,55.3,55.44,672651.0,45.4726,45.5054,45.3659,45.4808,672651.0
2018-07-13 15:40:00,55.43,55.51,55.34,55.47,915995.0,45.4726,45.5382,45.3987,45.5054,915995.0
2018-07-13 15:50:00,55.47,55.54,55.32,55.34,2250669.0,45.5054,45.5628,45.3823,45.3987,2250669.0
2018-07-16 09:30:00,55.74,56.54,55.63,56.41,1686450.0,45.7269,46.3832,45.6366,46.2765,1686450.0
2018-07-16 09:40:00,56.41,56.71,56.32,56.5,1191755.0,46.2765,46.5226,46.2027,46.3504,1191755.0
2018-07-16 09:50:00,56.5,56.64,56.38,56.44,971736.0,46.3504,46.4652,46.2519,46.3011,971736.0
2018-07-16 10:00:00,56.44,56.45,56.19,56.36,597158.0,46.3011,46.3093,46.096,46.2355,597158.0
2018-07-16 10:10:00,56.36,56.5,56.35,56.48,740508.0,46.2355,46.3504,46.2273,46.3339,740508.0
2018-07-16 10:20:00,56.47,56.48,56.21,56.26,468856.0,46.3257,46.3339,46.1124,46.1535,468856.0
2018-07-16 10:30:00,56.27,56.4,56.26,56.3,403181.0,46.1617,46.2683,46.1535,46.1863,403181.0
2018-07-16 10:40:00,56.3,56.43,56.29,56.41,526006.0,46.1863,46.2929,46.1781,46.2765,526006.0
2018-07-16 10:50:00,56.41,56.41,56.07,56.2,554324.0,46.2765,46.2765,45.9976,46.1042,554324.0
2018-07-16 11:00:00,56.2,56.28,56.19,56.22,403462.0,46.1042,46.1699,46.096,46.1207,403462.0
2018-07-16 11:10:00,56.21,56.31,56.2,56.26,407366.0,46.1124,46.1945,46.1042,46.1535,407366.0
2018-07-16 11:20:00,56.26,56.28,56.14,56.25,391709.0,46.1535,46.1699,46.055,46.1453,391709.0
2018-07-16 11:30:00,56.25,56.34,56.24,56.29,370456.0,46.1453,46.2191,46.1371,46.1781,370456.0
2018-07-16 11:40:00,56.29,56.3,56.24,56.28,290337.0,46.1781,46.1863,46.1371,46.1699,290337.0
2018-07-16 11:50:00,56.29,56.39,56.25,56.39,260427.0,46.1781,46.2601,46.1453,46.2601,260427.0
2018-07-16 12:00:00,56.39,56.4,56.23,56.3,312158.0,46.2601,46.2683,46.1289,46.1863,312158.0
2018-07-16 12:10:00,56.29,56.36,56.28,56.33,482495.0,46.1781,46.2355,46.1699,46.2109,482495.0
2018-07-16 12:20:00,56.33,56.5,56.32,56.5,576147.0,46.2109,46.3504,46.2027,46.3504,576147.0
2018-07-16 12:30:00,56.5,56.51,56.4,56.42,227341.0,46.3504,46.3586,46.2683,46.2847,227341.0
2018-07-16 12:40:00,56.42,56.63,56.41,56.62,463652.0,46.2847,46.457,46.2765,46.4488,463652.0
2018-07-16 12:50:00,56.63,56.68,56.61,56.68,419550.0,46.457,46.498,46.4406,46.498,419550.0
2018-07-16 13:00:00,56.67,56.72,56.63,56.7,406700.0,46.4898,46.5308,46.457,46.5144,406700.0
2018-07-16 13:10:00,56.7,56.81,56.7,56.8,382596.0,46.5144,46.6047,46.5144,46.5965,382596.0
2018-07-16 13:20:00,56.81,56.84,56.74,56.84,346841.0,46.6047,46.6293,46.5472,46.6293,346841.0
2018-07-16 13:30:00,56.84,56.88,56.82,56.84,356789.0,46.6293,46.6621,46.6129,46.6293,356789.0
2018-07-16 13:40:00,56.85,56.95,56.81,56.95,491203.0,46.6375,46.7195,46.6047,46.7195,491203.0
2018-07-16 13:50:00,56.95,56.96,56.83,56.94,414143.0,46.7195,46.7277,46.6211,46.7113,414143.0
2018-07-16 14:00:00,56.94,57.0,56.94,56.99,579497.0,46.7113,46.7605,46.7113,46.7523,579497.0
2018-07-16 14:10:00,57.0,57.0,56.83,56.88,361632.0,46.7605,46.7605,46.6211,46.6621,361632.0
2018-07-16 14:20:00,56.87,56.94,56.81,56.88,356948.0,46.6539,46.7113,46.6047,46.6621,356948.0
2018-07-16 14:30:00,56.87,56.9,56.83,56.86,302471.0,46.6539,46.6785,46.6211,46.6457,302471.0
2018-07-16 14:40:00,56.85,56.86,56.73,56.73,365873.0,46.6375,46.6457,46.539,46.539,365873.0
2018-07-16 14:50:00,56.73,56.77,56.67,56.76,324304.0,46.539,46.5719,46.4898,46.5636,324304.0
2018-07-16 15:00:00,56.77,56.92,56.76,56.9,500136.0,46.5719,46.6949,46.5636,46.6785,500136.0
2018-07-16 15:10:00,56.89,56.99,56.89,56.97,614375.0,46.6703,46.7523,46.6703,46.7359,614375.0
2018-07-16 15:20:00,56.96,56.97,56.9,56.97,428586.0,46.7277,46.7359,46.6785,46.7359,428586.0
2018-07-16 15:30:00,56.96,57.23,56.94,57.17,1104932.0,46.7277,46.9492,46.7113,46.9,1104932.0
2018-07-16 15:40:00,57.18,57.2,56.98,57.03,816875.0,46.9082,46.9246,46.7441,46.7851,816875.0
2018-07-16 15:50:00,57.02,57.06,56.96,57.0,1703022.0,46.7769,46.8098,46.7277,46.7605,1703022.0
2018-07-17 09:30:00,56.95,57.03,56.64,56.65,808663.0,46.7195,46.7851,46.4652,46.4734,808663.0
2018-07-17 09:40:00,56.64,56.83,56.52,56.68,567409.0,46.4652,46.6211,46.3668,46.498,567409.0
2018-07-17 09:50:00,56.69,56.85,56.65,56.81,337871.0,46.5062,46.6375,46.4734,46.6047,337871.0
2018-07-17 10:00:00,56.81,56.92,56.61,56.71,465231.0,46.6047,46.6949,46.4406,46.5226,465231.0
2018-07-17 10:10:00,56.71,56.91,56.71,56.81,425158.0,46.5226,46.6867,46.5226,46.6047,425158.0
2018-07-17 10:20:00,56.82,56.84,56.59,56.69,321118.0,46.6129,46.6293,46.4242,46.5062,321118.0
2018-07-17 10:30:00,56.69,56.83,56.66,56.77,314269.0,46.5062,46.6211,46.4816,46.5719,314269.0
2018-07-17 10:40:00,56.76,56.76,56.59,56.62,370793.0,46.5636,46.5636,46.4242,46.4488,370793.0
2018-07-17 10:50:00,56.61,56.63,56.44,56.5,503999.0,46.4406,46.457,46.3011,46.3504,503999.0
2018-07-17 11:00:00,56.51,56.53,56.43,56.5,439273.0,46.3586,46.375,46.2929,46.3504,439273.0
2018-07-17 11:10:00,56.51,56.6,56.5,56.6,361823.0,46.3586,46.4324,46.3504,46.4324,361823.0
2018-07-17 11:20:00,56.6,56.65,56.56,56.65,397812.0,46.4324,46.4734,46.3996,46.4734,397812.0
2018-07-17 11:30:00,56.64,56.68,56.59,56.61,233054.0,46.4652,46.498,46.4242,46.4406,233054.0
2018-07-17 11:40:00,56.6,56.73,56.59,56.62,351453.0,46.4324,46.539,46.4242,46.4488,351453.0
2018-07-17 11:50:00,56.62,56.71,56.61,56.71,249317.0,46.4488,46.5226,46.4406,46.5226,249317.0
2018-07-17 12:00:00,56.71,56.81,56.7,56.8,302574.0,46.5226,46.6047,46.5144,46.5965,302574.0
2018-07-17 12:10:00,56.8,56.87,56.75,56.85,229512.0,46.5965,46.6539,46.5554,46.6375,229512.0
2018-07-17 12:20:00,56.84,56.97,56.8,56.82,806258.0,46.6293,46.7359,46.5965,46.6129,806258.0
2018-07-17 12:30:00,56.81,56.83,56.65,56.73,266665.0,46.6047,46.6211,46.4734,46.539,266665.0
2018-07-17 12:40:00,56.72,56.81,56.7,56.75,221473.0,46.5308,46.6047,46.5144,46.5554,221473.0
2018-07-17 12:50:00,56.75,56.87,56.75,56.84,203181.0,46.5554,46.6539,46.5554,46.6293,203181.0
2018-07-17 13:00:00,56.83,56.86,56.79,56.8,152115.0,46.6211,46.6457,46.5883,46.5965,152115.0
2018-07-17 13:10:00,56.8,56.87,56.79,56.87,210776.0,46.5965,46.6539,46.5883,46.6539,210776.0
2018-07-17 13:20:00,56.87,56.9,56.76,56.82,240307.0,46.6539,46.6785,46.5636,46.6129,240307.0
2018-07-17 13:30:00,56.82,56.87,56.75,56.78,298025.0,46.6129,46.6539,46.5554,46.5801,298025.0
2018-07-17 13:40:00,56.79,56.83,56.77,56.81,161967.0,46.5883,46.6211,46.5719,46.6047,161967.0
2018-07-17 13:50:00,56.8,56.82,56.7,56.72,246780.0,46.5965,46.6129,46.5144,46.5308,246780.0
2018-07-17 14:00:00,56.72,56.72,56.65,56.65,194751.0,46.5308,46.5308,46.4734,46.4734,194751.0
2018-07-17 14:10:00,56.65,56.68,56.63,56.67,219226.0,46.4734,46.498,46.457,46.4898,219226.0
2018-07-17 14:20:00,56.66,56.78,56.64,56.76,240083.0,46.4816,46.5801,46.4652,46.5636,240083.0
2018-07-17 14:30:00,56.75,56.77,56.68,56.68,295687.0,46.5554,46.5719,46.498,46.498,295687.0
2018-07-17 14:40:00,56.68,56.79,56.67,56.77,212013.0,46.498,46.5883,46.4898,46.5719,212013.0
2018-07-17 14:50:00,56.76,56.78,56.68,56.71,247005.0,46.5636,46.5801,46.498,46.5226,247005.0
2018-07-17 15:00:00,56.71,56.73,56.68,56.69,282467.0,46.5226,46.539,46.498,46.5062,282467.0
2018-07-17 15:10:00,56.69,56.7,56.65,56.68,340516.0,46.5062,46.5144,46.4734,46.498,340516.0
2018-07-17 15:20:00,56.68,56.73,56.64,56.67,440206.0,46.498,46.539,46.4652,46.4898,440206.0
2018-07-17 15:30:00,56.68,56.84,56.67,56.78,705816.0,46.498,46.6293,46.4898,46.5801,705816.0
2018-07-17 15:40:00,56.78,56.8,56.7,56.75,720025.0,46.5801,46.5965,46.5144,46.5554,720025.0
2018-07-17 15:50:00,56.75,56.75,56.51,56.58,2138272.0,46.5554,46.5554,46.3586,46.416,2138272.0
2018-07-18 09:30:00,56.26,56.54,56.2,56.46,783778.0,46.1535,46.3832,46.1042,46.3175,783778.0
2018-07-18 09:40:00,56.47,56.53,56.22,56.23,693178.0,46.3257,46.375,46.1207,46.1289,693178.0
2018-07-18 09:50:00,56.23,56.37,56.14,56.18,390146.0,46.1289,46.2437,46.055,46.0878,390146.0
2018-07-18 10:00:00,56.18,56.37,56.17,56.26,378370.0,46.0878,46.2437,46.0796,46.1535,378370.0
2018-07-18 10:10:00,56.26,56.39,56.25,56.32,441591.0,46.1535,46.2601,46.1453,46.2027,441591.0
2018-07-18 10:20:00,56.31,56.57,56.3,56.56,367081.0,46.1945,46.4078,46.1863,46.3996,367081.0
2018-07-18 10:30:00,56.56,56.56,56.31,56.38,388110.0,46.3996,46.3996,46.1945,46.2519,388110.0
2018-07-18 10:40:00,56.38,56.48,56.34,56.46,243677.0,46.2519,46.3339,46.2191,46.3175,243677.0
2018-07-18 10:50:00,56.45,56.6,56.44,56.58,479235.0,46.3093,46.4324,46.3011,46.416,479235.0
2018-07-18 11:00:00,56.58,56.66,56.52,56.63,256795.0,46.416,46.4816,46.3668,46.457,256795.0
2018-07-18 11:10:00,56.63,56.72,56.59,56.72,349232.0,46.457,46.5308,46.4242,46.5308,349232.0
2018-07-18 11:20:00,56.71,56.74,56.62,56.71,311837.0,46.5226,46.5472,46.4488,46.5226,311837.0
2018-07-18 11:30:00,56.7,56.76,56.64,56.66,355321.0,46.5144,46.5636,46.4652,46.4816,355321.0
2018-07-18 11:40:00,56.66,56.77,56.66,56.71,429288.0,46.4816,46.5719,46.4816,46.5226,429288.0
2018-07-18 11:50:00,56.67,56.68,56.56,56.6,287230.0,46.4898,46.498,46.3996,46.4324,287230.0
2018-07-18 12:00:00,56.61,56.74,56.6,56.73,261338.0,46.4406,46.5472,46.4324,46.539,261338.0
2018-07-18 12:10:00,56.73,56.82,56.69,56.78,239668.0,46.539,46.6129,46.5062,46.5801,239668.0
2018-07-18 12:20:00,56.78,56.79,56.62,56.63,168115.0,46.5801,46.5883,46.4488,46.457,168115.0
2018-07-18 12:30:00,56.63,56.64,56.52,56.56,225524.0,46.457,46.4652,46.3668,46.3996,225524.0
2018-07-18 12:40:00,56.56,56.56,56.5,56.55,226365.0,46.3996,46.3996,46.3504,46.3914,226365.0
2018-07-18 12:50:00,56.55,56.62,56.52,56.6,166592.0,46.3914,46.4488,46.3668,46.4324,166592.0
2018-07-18 13:00:00,56.61,56.62,56.46,56.49,236505.0,46.4406,46.4488,46.3175,46.3421,236505.0
2018-07-18 13:10:00,56.49,56.5,56.38,56.38,140918.0,46.3421,46.3504,46.2519,46.2519,140918.0
2018-07-18 13:20:00,56.38,56.5,56.37,56.48,200236.0,46.2519,46.3504,46.2437,46.3339,200236.0
2018-07-18 13:30:00,56.48,56.52,56.42,56.42,275759.0,46.3339,46.3668,46.2847,46.2847,275759.0
2018-07-18 13:40:00,56.42,56.46,56.33,56.33,270200.0,46.2847,46.3175,46.2109,46.2109,270200.0
2018-07-18 13:50:00,56.33,56.4,56.29,56.37,554500.0,46.2109,46.2683,46.1781,46.2437,554500.0
2018-07-18 14:00:00,56.37,56.37,56.18,56.19,566961.0,46.2437,46.2437,46.0878,46.096,566961.0
2018-07-18 14:10:00,56.19,56.28,56.15,56.27,443775.0,46.096,46.1699,46.0632,46.1617,443775.0
2018-07-18 14:20:00,56.27,56.31,56.18,56.28,275534.0,46.1617,46.1945,46.0878,46.1699,275534.0
2018-07-18 14:30:00,56.28,56.38,56.26,56.33,312551.0,46.1699,46.2519,46.1535,46.2109,312551.0
2018-07-18 14:40:00,56.33,56.43,56.29,56.38,392618.0,46.2109,46.2929,46.1781,46.2519,392618.0
2018-07-18 14:50:00,56.38,56.47,56.36,56.47,357776.0,46.2519,46.3257,46.2355,46.3257,357776.0
2018-07-18 15:00:00,56.46,56.51,56.45,56.48,281471.0,46.3175,46.3586,46.3093,46.3339,281471.0
2018-07-18 15:10:00,56.48,56.55,56.48,56.54,336257.0,46.3339,46.3914,46.3339,46.3832,336257.0
2018-07-18 15:20:00,56.54,56.6,56.49,56.54,402397.0,46.3832,46.4324,46.3421,46.3832,402397.0
2018-07-18 15:30:00,56.53,56.59,56.5,56.57,495729.0,46.375,46.4242,46.3504,46.4078,495729.0
2018-07-18 15:40:00,56.57,56.63,56.56,56.58,453132.0,46.4078,46.457,46.3996,46.416,453132.0
2018-07-18 15:50:00,56.58,56.62,56.5,56.59,1517836.0,46.416,46.4488,46.3504,46.4242,1517836.0
2018-07-19 09:30:00,56.26,56.42,56.1,56.26,698571.0,46.1535,46.2847,46.0222,46.1535,698571.0
2018-07-19 09:40:00,56.26,56.45,56.25,56.35,373325.0,46.1535,46.3093,46.1453,46.2273,373325.0
2018-07-19 09:50:00,56.35,56.35,56.02,56.26,775806.0,46.2273,46.2273,45.9566,46.1535,775806.0
2018-07-19 10:00:00,56.25,56.39,56.24,56.34,289776.0,46.1453,46.2601,46.1371,46.2191,289776.0
2018-07-19 10:10:00,56.34,56.54,56.33,56.36,563602.0,46.2191,46.3832,46.2109,46.2355,563602.0
2018-07-19 10:20:00,56.36,56.45,56.33,56.34,542565.0,46.2355,46.3093,46.2109,46.2191,542565.0
2018-07-19 10:30:00,56.34,56.37,56.25,56.37,472311.0,46.2191,46.2437,46.1453,46.2437,472311.0
2018-07-19 10:40:00,56.36,56.51,56.36,56.5,233370.0,46.2355,46.3586,46.2355,46.3504,233370.0
2018-07-19 10:50:00,56.52,56.56,56.38,56.46,200759.0,46.3668,46.3996,46.2519,46.3175,200759.0
2018-07-19 11:00:00,56.45,56.59,56.43,56.56,351909.0,46.3093,46.4242,46.2929,46.3996,351909.0
2018-07-19 11:10:00,56.56,56.66,56.5,56.61,226954.0,46.3996,46.4816,46.3504,46.4406,226954.0
2018-07-19 11:20:00,56.61,56.66,56.58,56.59,317689.0,46.4406,46.4816,46.416,46.4242,317689.0
2018-07-19 11:30:00,56.58,56.66,56.58,56.65,184445.0,46.416,46.4816,46.416,46.4734,184445.0
2018-07-19 11:40:00,56.65,56.71,56.65,56.68,206171.0,46.4734,46.5226,46.4734,46.498,206171.0
2018-07-19 11:50:00,56.68,56.73,56.63,56.64,230731.0,46.498,46.539,46.457,46.4652,230731.0
2018-07-19 12:00:00,56.64,56.7,56.57,56.64,332940.0,46.4652,46.5144,46.4078,46.4652,332940.0
2018-07-19 12:10:00,56.64,56.66,56.61,56.63,391767.0,46.4652,46.4816,46.4406,46.457,391767.0
2018-07-19 12:20:00,56.63,56.65,56.53,56.55,434058.0,46.457,46.4734,46.375,46.3914,434058.0
2018-07-19 12:30:00,56.55,56.63,56.52,56.62,148646.0,46.3914,46.457,46.3668,46.4488,148646.0
2018-07-19 12:40:00,56.61,56.61,56.49,56.49,177273.0,46.4406,46.4406,46.3421,46.3421,177273.0
2018-07-19 12:50:00,56.5,56.55,56.46,56.51,133212.0,46.3504,46.3914,46.3175,46.3586,133212.0
2018-07-19 13:00:00,56.5,56.61,56.39,56.44,394923.0,46.3504,46.4406,46.2601,46.3011,394923.0
2018-07-19 13:10:00,56.43,56.47,56.36,56.46,428629.0,46.2929,46.3257,46.2355,46.3175,428629.0
2018-07-19 13:20:00,56.46,56.57,56.45,56.49,327385.0,46.3175,46.4078,46.3093,46.3421,327385.0
2018-07-19 13:30:00,56.49,56.58,56.46,56.56,284159.0,46.3421,46.416,46.3175,46.3996,284159.0
2018-07-19 13:40:00,56.56,56.63,56.54,56.62,218174.0,46.3996,46.457,46.3832,46.4488,218174.0
2018-07-19 13:50:00,56.62,56.65,56.6,56.65,148263.0,46.4488,46.4734,46.4324,46.4734,148263.0
2018-07-19 14:00:00,56.65,56.68,56.54,56.6,197180.0,46.4734,46.498,46.3832,46.4324,197180.0
2018-07-19 14:10:00,56.6,56.66,56.51,56.66,190357.0,46.4324,46.4816,46.3586,46.4816,190357.0
2018-07-19 14:20:00,56.67,56.81,56.64,56.79,335694.0,46.4898,46.6047,46.4652,46.5883,335694.0
2018-07-19 14:30:00,56.79,56.82,56.74,56.77,347007.0,46.5883,46.6129,46.5472,46.5719,347007.0
2018-07-19 14:40:00,56.78,56.88,56.7,56.72,283157.0,46.5801,46.6621,46.5144,46.5308,283157.0
2018-07-19 14:50:00,56.71,56.73,56.6,56.64,379677.0,46.5226,46.539,46.4324,46.4652,379677.0
2018-07-19 15:00:00,56.64,56.7,56.6,56.68,299726.0,46.4652,46.5144,46.4324,46.498,299726.0
2018-07-19 15:10:00,56.67,56.67,56.49,56.52,484463.0,46.4898,46.4898,46.3421,46.3668,484463.0
2018-07-19 15:20:00,56.51,56.52,56.46,56.51,580717.0,46.3586,46.3668,46.3175,46.3586,580717.0
2018-07-19 15:30:00,56.5,56.57,56.44,56.53,705362.0,46.3504,46.4078,46.3011,46.375,705362.0
2018-07-19 15:40:00,56.52,56.54,56.35,56.37,907882.0,46.3668,46.3832,46.2273,46.2437,907882.0
2018-07-19 15:50:00,56.38,56.39,56.27,56.34,1714844.0,46.2519,46.2601,46.1617,46.2191,1714844.0
2018-07-20 09:30:00,56.07,56.28,55.85,56.2,1306608.0,45.9976,46.1699,45.8171,46.1042,1306608.0
2018-07-20 09:40:00,56.21,56.28,56.17,56.26,630194.0,46.1124,46.1699,46.0796,46.1535,630194.0
2018-07-20 09:50:00,56.25,56.37,56.19,56.31,594894.0,46.1453,46.2437,46.096,46.1945,594894.0
2018-07-20 10:00:00,56.31,56.45,56.25,56.35,618378.0,46.1945,46.3093,46.1453,46.2273,618378.0
2018-07-20 10:10:00,56.35,56.35,56.2,56.21,543159.0,46.2273,46.2273,46.1042,46.1124,543159.0
2018-07-20 10:20:00,56.22,56.3,56.2,56.29,549907.0,46.1207,46.1863,46.1042,46.1781,549907.0
2018-07-20 10:30:00,56.29,56.31,56.23,56.25,301252.0,46.1781,46.1945,46.1289,46.1453,301252.0
2018-07-20 10:40:00,56.25,56.26,56.1,56.18,309546.0,46.1453,46.1535,46.0222,46.0878,309546.0
2018-07-20 10:50:00,56.18,56.28,56.16,56.25,289307.0,46.0878,46.1699,46.0714,46.1453,289307.0
2018-07-20 11:00:00,56.25,56.35,56.2,56.31,216484.0,46.1453,46.2273,46.1042,46.1945,216484.0
2018-07-20 11:10:00,56.31,56.34,56.24,56.26,515159.0,46.1945,46.2191,46.1371,46.1535,515159.0
2018-07-20 11:20:00,56.26,56.31,56.19,56.29,491591.0,46.1535,46.1945,46.096,46.1781,491591.0
2018-07-20 11:30:00,56.3,56.37,56.27,56.34,284057.0,46.1863,46.2437,46.1617,46.2191,284057.0
2018-07-20 11:40:00,56.35,56.49,56.34,56.44,294572.0,46.2273,46.3421,46.2191,46.3011,294572.0
2018-07-20 11:50:00,56.43,56.51,56.39,56.51,334979.0,46.2929,46.3586,46.2601,46.3586,334979.0
2018-07-20 12:00:00,56.5,56.56,56.38,56.38,256948.0,46.3504,46.3996,46.2519,46.2519,256948.0
2018-07-20 12:10:00,56.38,56.5,56.34,56.48,281087.0,46.2519,46.3504,46.2191,46.3339,281087.0
2018-07-20 12:20:00,56.48,56.61,56.48,56.6,296954.0,46.3339,46.4406,46.3339,46.4324,296954.0
2018-07-20 12:30:00,56.6,56.63,56.53,56.63,142740.0,46.4324,46.457,46.375,46.457,142740.0
2018-07-20 12:40:00,56.63,56.65,56.58,56.59,205404.0,46.457,46.4734,46.416,46.4242,205404.0
2018-07-20 12:50:00,56.59,56.63,56.59,56.62,154256.0,46.4242,46.457,46.4242,46.4488,154256.0
2018-07-20 13:00:00,56.62,56.65,56.51,56.51,157479.0,46.4488,46.4734,46.3586,46.3586,157479.0
2018-07-20 13:10:00,56.52,56.56,56.48,56.48,140093.0,46.3668,46.3996,46.3339,46.3339,140093.0
2018-07-20 13:20:00,56.48,56.49,56.41,56.41,155999.0,46.3339,46.3421,46.2765,46.2765,155999.0
2018-07-20 13:30:00,56.4,56.56,56.38,56.55,223627.0,46.2683,46.3996,46.2519,46.3914,223627.0
2018-07-20 13:40:00,56.55,56.61,56.54,56.6,157783.0,46.3914,46.4406,46.3832,46.4324,157783.0
2018-07-20 13:50:00,56.6,56.66,56.59,56.65,162086.0,46.4324,46.4816,46.4242,46.4734,162086.0
2018-07-20 14:00:00,56.64,56.65,56.54,56.58,226185.0,46.4652,46.4734,46.3832,46.416,226185.0
2018-07-20 14:10:00,56.58,56.6,56.49,56.54,216179.0,46.416,46.4324,46.3421,46.3832,216179.0
2018-07-20 14:20:00,56.54,56.59,56.47,56.48,201375.0,46.3832,46.4242,46.3257,46.3339,201375.0
2018-07-20 14:30:00,56.48,56.48,56.37,56.39,198385.0,46.3339,46.3339,46.2437,46.2601,198385.0
2018-07-20 14:40:00,56.4,56.52,56.39,56.51,167285.0,46.2683,46.3668,46.2601,46.3586,167285.0
2018-07-20 14:50:00,56.51,56.55,56.49,56.49,203591.0,46.3586,46.3914,46.3421,46.3421,203591.0
2018-07-20 15:00:00,56.49,56.58,56.46,56.5,295904.0,46.3421,46.416,46.3175,46.3504,295904.0
2018-07-20 15:10:00,56.5,56.51,56.43,56.49,285154.0,46.3504,46.3586,46.2929,46.3421,285154.0
2018-07-20 15:20:00,56.49,56.54,56.43,56.45,296980.0,46.3421,46.3832,46.2929,46.3093,296980.0
2018-07-20 15:30:00,56.45,56.53,56.44,56.52,449030.0,46.3093,46.375,46.3011,46.3668,449030.0
2018-07-20 15:40:00,56.52,56.6,56.49,56.55,371383.0,46.3668,46.4324,46.3421,46.3914,371383.0
2018-07-20 15:50:00,56.54,56.55,56.39,56.42,1300927.0,46.3832,46.3914,46.2601,46.2847,1300927.0
2018-07-23 09:30:00,56.39,56.96,56.3,56.95,534062.0,46.2601,46.7277,46.1863,46.7195,534062.0
2018-07-23 09:40:00,56.96,57.26,56.96,57.2,641845.0,46.7277,46.9738,46.7277,46.9246,641845.0
2018-07-23 09:50:00,57.2,57.3,57.07,57.09,752381.0,46.9246,47.0066,46.818,46.8344,752381.0
2018-07-23 10:00:00,57.09,57.23,57.01,57.09,409550.0,46.8344,46.9492,46.7687,46.8344,409550.0
2018-07-23 10:10:00,57.09,57.21,57.05,57.16,605540.0,46.8344,46.9328,46.8016,46.8918,605540.0
2018-07-23 10:20:00,57.16,57.24,57.14,57.17,309856.0,46.8918,46.9574,46.8754,46.9,309856.0
2018-07-23 10:30:00,57.16,57.3,57.11,57.29,669525.0,46.8918,47.0066,46.8508,46.9984,669525.0
2018-07-23 10:40:00,57.29,57.35,57.29,57.33,338351.0,46.9984,47.0477,46.9984,47.0313,338351.0
2018-07-23 10:50:00,57.32,57.46,57.29,57.4,735886.0,47.023,47.1379,46.9984,47.0887,735886.0
2018-07-23 11:00:00,57.41,57.49,57.35,57.44,525429.0,47.0969,47.1625,47.0477,47.1215,525429.0
2018-07-23 11:10:00,57.44,57.73,57.38,57.71,773492.0,47.1215,47.3594,47.0723,47.343,773492.0
2018-07-23 11:20:00,57.72,57.73,57.54,57.71,646318.0,47.3512,47.3594,47.2035,47.343,646318.0
2018-07-23 11:30:00,57.71,57.73,57.65,57.7,523603.0,47.343,47.3594,47.2938,47.3348,523603.0
2018-07-23 11:40:00,57.7,57.74,57.67,57.73,333015.0,47.3348,47.3676,47.3102,47.3594,333015.0
2018-07-23 11:50:00,57.73,57.76,57.56,57.69,463055.0,47.3594,47.384,47.2199,47.3266,463055.0
2018-07-23 12:00:00,57.69,57.75,57.59,57.71,561091.0,47.3266,47.3758,47.2445,47.343,561091.0
2018-07-23 12:10:00,57.71,57.73,57.64,57.73,275276.0,47.343,47.3594,47.2856,47.3594,275276.0
2018-07-23 12:20:00,57.73,57.76,57.67,57.74,218670.0,47.3594,47.384,47.3102,47.3676,218670.0
2018-07-23 12:30:00,57.75,57.79,57.68,57.76,585249.0,47.3758,47.4086,47.3184,47.384,585249.0
2018-07-23 12:40:00,57.76,57.79,57.64,57.68,420727.0,47.384,47.4086,47.2856,47.3184,420727.0
2018-07-23 12:50:00,57.68,57.76,57.66,57.72,309567.0,47.3184,47.384,47.302,47.3512,309567.0
2018-07-23 13:00:00,57.72,57.76,57.71,57.73,508724.0,47.3512,47.384,47.343,47.3594,508724.0
2018-07-23 13:10:00,57.73,57.74,57.61,57.62,301455.0,47.3594,47.3676,47.261,47.2692,301455.0
2018-07-23 13:20:00,57.62,57.74,57.61,57.73,313631.0,47.2692,47.3676,47.261,47.3594,313631.0
2018-07-23 13:30:00,57.73,57.75,57.68,57.7,267973.0,47.3594,47.3758,47.3184,47.3348,267973.0
2018-07-23 13:40:00,57.71,57.77,57.7,57.7,210419.0,47.343,47.3922,47.3348,47.3348,210419.0
2018-07-23 13:50:00,57.7,57.77,57.67,57.71,193345.0,47.3348,47.3922,47.3102,47.343,193345.0
2018-07-23 14:00:00,57.71,57.75,57.66,57.69,291556.0,47.343,47.3758,47.302,47.3266,291556.0
2018-07-23 14:10:00,57.69,57.79,57.68,57.79,299895.0,47.3266,47.4086,47.3184,47.4086,299895.0
2018-07-23 14:20:00,57.79,57.87,57.78,57.85,303056.0,47.4086,47.4742,47.4004,47.4578,303056.0
2018-07-23 14:30:00,57.86,57.88,57.77,57.86,393563.0,47.466,47.4825,47.3922,47.466,393563.0
2018-07-23 14:40:00,57.87,57.93,57.85,57.9,351151.0,47.4742,47.5235,47.4578,47.4989,351151.0
2018-07-23 14:50:00,57.9,57.94,57.82,57.87,462840.0,47.4989,47.5317,47.4332,47.4742,462840.0
2018-07-23 15:00:00,57.86,57.96,57.84,57.96,351443.0,47.466,47.5481,47.4496,47.5481,351443.0
2018-07-23 15:10:00,57.96,58.01,57.95,58.01,713851.0,47.5481,47.5891,47.5399,47.5891,713851.0
2018-07-23 15:20:00,58.01,58.02,57.96,58.01,501286.0,47.5891,47.5973,47.5481,47.5891,501286.0
2018-07-23 15:30:00,58.01,58.02,57.98,58.01,726460.0,47.5891,47.5973,47.5645,47.5891,726460.0
2018-07-23 15:40:00,58.01,58.06,58.0,58.01,952124.0,47.5891,47.6301,47.5809,47.5891,952124.0
2018-07-23 15:50:00,58.02,58.09,57.97,58.01,2367728.0,47.5973,47.6547,47.5563,47.5891,2367728.0
2018-07-24 09:30:00,58.0,58.23,57.85,58.16,720712.0,47.5809,47.7696,47.4578,47.7122,720712.0
2018-07-24 09:40:00,58.15,58.54,58.14,58.53,842020.0,47.7039,48.0239,47.6957,48.0157,842020.0
2018-07-24 09:50:00,58.52,58.55,58.4,58.52,623047.0,48.0075,48.0321,47.909,48.0075,623047.0
2018-07-24 10:00:00,58.53,58.69,58.53,58.57,537768.0,48.0157,48.1469,48.0157,48.0485,537768.0
2018-07-24 10:10:00,58.57,58.63,58.45,58.56,430855.0,48.0485,48.0977,47.9501,48.0403,430855.0
2018-07-24 10:20:00,58.56,58.57,58.36,58.42,526529.0,48.0403,48.0485,47.8762,47.9254,526529.0
2018-07-24 10:30:00,58.42,58.45,58.37,58.44,291974.0,47.9254,47.9501,47.8844,47.9419,291974.0
2018-07-24 10:40:00,58.43,58.49,58.31,58.36,491082.0,47.9336,47.9829,47.8352,47.8762,491082.0
2018-07-24 10:50:00,58.36,58.42,58.27,58.38,372475.0,47.8762,47.9254,47.8024,47.8926,372475.0
2018-07-24 11:00:00,58.39,58.42,58.22,58.26,579790.0,47.9008,47.9254,47.7614,47.7942,579790.0
2018-07-24 11:10:00,58.26,58.37,58.21,58.31,404784.0,47.7942,47.8844,47.7532,47.8352,404784.0
2018-07-24 11:20:00,58.32,58.4,58.26,58.33,688636.0,47.8434,47.909,47.7942,47.8516,688636.0
2018-07-24 11:30:00,58.33,58.35,58.22,58.3,368875.0,47.8516,47.868,47.7614,47.827,368875.0
2018-07-24 11:40:00,58.31,58.33,58.23,58.31,219730.0,47.8352,47.8516,47.7696,47.8352,219730.0
2018-07-24 11:50:00,58.32,58.39,58.24,58.39,222029.0,47.8434,47.9008,47.7778,47.9008,222029.0
2018-07-24 12:00:00,58.39,58.4,58.3,58.34,264004.0,47.9008,47.909,47.827,47.8598,264004.0
2018-07-24 12:10:00,58.34,58.42,58.34,58.41,157227.0,47.8598,47.9254,47.8598,47.9172,157227.0
2018-07-24 12:20:00,58.41,58.43,58.32,58.41,370901.0,47.9172,47.9336,47.8434,47.9172,370901.0
2018-07-24 12:30:00,58.41,58.43,58.35,58.39,177217.0,47.9172,47.9336,47.868,47.9008,177217.0
2018-07-24 12:40:00,58.39,58.5,58.39,58.48,221675.0,47.9008,47.9911,47.9008,47.9747,221675.0
2018-07-24 12:50:00,58.47,58.48,58.39,58.44,765183.0,47.9665,47.9747,47.9008,47.9419,765183.0
2018-07-24 13:00:00,58.43,58.61,58.43,58.55,289051.0,47.9336,48.0813,47.9336,48.0321,289051.0
2018-07-24 13:10:00,58.54,58.61,58.53,58.61,282309.0,48.0239,48.0813,48.0157,48.0813,282309.0
2018-07-24 13:20:00,58.61,58.61,58.47,58.53,251176.0,48.0813,48.0813,47.9665,48.0157,251176.0
2018-07-24 13:30:00,58.53,58.56,58.43,58.45,429013.0,48.0157,48.0403,47.9336,47.9501,429013.0
2018-07-24 13:40:00,58.46,58.53,58.4,58.49,445192.0,47.9583,48.0157,47.909,47.9829,445192.0
2018-07-24 13:50:00,58.49,58.56,58.46,58.47,195972.0,47.9829,48.0403,47.9583,47.9665,195972.0
2018-07-24 14:00:00,58.47,58.47,58.3,58.32,302970.0,47.9665,47.9665,47.827,47.8434,302970.0
2018-07-24 14:10:00,58.32,58.33,58.16,58.23,387890.0,47.8434,47.8516,47.7122,47.7696,387890.0
2018-07-24 14:20:00,58.24,58.32,58.19,58.21,325424.0,47.7778,47.8434,47.7368,47.7532,325424.0
2018-07-24 14:30:00,58.2,58.31,58.16,58.25,322067.0,47.745,47.8352,47.7122,47.786,322067.0
2018-07-24 14:40:00,58.26,58.37,58.25,58.33,240927.0,47.7942,47.8844,47.786,47.8516,240927.0
2018-07-24 14:50:00,58.33,58.35,58.25,58.3,337421.0,47.8516,47.868,47.786,47.827,337421.0
2018-07-24 15:00:00,58.3,58.36,58.28,58.36,259556.0,47.827,47.8762,47.8106,47.8762,259556.0
2018-07-24 15:10:00,58.36,58.37,58.28,58.34,289267.0,47.8762,47.8844,47.8106,47.8598,289267.0
2018-07-24 15:20:00,58.34,58.35,58.29,58.31,340169.0,47.8598,47.868,47.8188,47.8352,340169.0
2018-07-24 15:30:00,58.31,58.43,58.28,58.33,723836.0,47.8352,47.9336,47.8106,47.8516,723836.0
2018-07-24 15:40:00,58.33,58.4,58.28,58.36,469941.0,47.8516,47.909,47.8106,47.8762,469941.0
2018-07-24 15:50:00,58.36,58.41,58.1,58.3,2953061.0,47.8762,47.9172,47.6629,47.827,2953061.0
2018-07-25 09:30:00,58.1,58.28,58.04,58.11,520596.0,47.6629,47.8106,47.6137,47.6711,520596.0
2018-07-25 09:40:00,58.1,58.18,57.98,58.15,494334.0,47.6629,47.7286,47.5645,47.7039,494334.0
2018-07-25 09:50:00,58.16,58.18,57.85,58.03,328041.0,47.7122,47.7286,47.4578,47.6055,328041.0
2018-07-25 10:00:00,58.02,58.1,57.99,57.99,229671.0,47.5973,47.6629,47.5727,47.5727,229671.0
2018-07-25 10:10:00,57.99,58.02,57.96,57.98,669457.0,47.5727,47.5973,47.5481,47.5645,669457.0
2018-07-25 10:20:00,57.97,58.03,57.95,57.96,412116.0,47.5563,47.6055,47.5399,47.5481,412116.0
2018-07-25 10:30:00,57.96,58.01,57.93,57.97,324267.0,47.5481,47.5891,47.5235,47.5563,324267.0
2018-07-25 10:40:00,57.97,58.02,57.87,57.98,524176.0,47.5563,47.5973,47.4742,47.5645,524176.0
2018-07-25 10:50:00,57.98,58.03,57.95,58.01,249235.0,47.5645,47.6055,47.5399,47.5891,249235.0
2018-07-25 11:00:00,58.01,58.02,57.93,57.95,315647.0,47.5891,47.5973,47.5235,47.5399,315647.0
2018-07-25 11:10:00,57.95,58.03,57.93,58.01,174622.0,47.5399,47.6055,47.5235,47.5891,174622.0
2018-07-25 11:20:00,58.01,58.09,57.99,58.08,190696.0,47.5891,47.6547,47.5727,47.6465,190696.0
2018-07-25 11:30:00,58.09,58.12,57.98,57.98,244793.0,47.6547,47.6793,47.5645,47.5645,244793.0
2018-07-25 11:40:00,57.98,58.06,57.98,58.02,137076.0,47.5645,47.6301,47.5645,47.5973,137076.0
2018-07-25 11:50:00,58.03,58.1,57.98,58.1,128471.0,47.6055,47.6629,47.5645,47.6629,128471.0
2018-07-25 12:00:00,58.1,58.12,58.07,58.08,215994.0,47.6629,47.6793,47.6383,47.6465,215994.0
2018-07-25 12:10:00,58.09,58.16,58.07,58.08,129708.0,47.6547,47.7122,47.6383,47.6465,129708.0
2018-07-25 12:20:00,58.09,58.13,58.03,58.07,114916.0,47.6547,47.6875,47.6055,47.6383,114916.0
2018-07-25 12:30:00,58.06,58.07,57.97,58.03,273542.0,47.6301,47.6383,47.5563,47.6055,273542.0
2018-07-25 12:40:00,58.03,58.15,57.99,58.14,217533.0,47.6055,47.7039,47.5727,47.6957,217533.0
2018-07-25 12:50:00,58.15,58.33,58.14,58.27,309515.0,47.7039,47.8516,47.6957,47.8024,309515.0
2018-07-25 13:00:00,58.27,58.27,58.12,58.13,171144.0,47.8024,47.8024,47.6793,47.6875,171144.0
2018-07-25 13:10:00,58.14,58.16,58.01,58.02,177135.0,47.6957,47.7122,47.5891,47.5973,177135.0
2018-07-25 13:20:00,58.01,58.05,58.0,58.01,190568.0,47.5891,47.6219,47.5809,47.5891,190568.0
2018-07-25 13:30:00,58.01,58.09,57.99,58.07,305528.0,47.5891,47.6547,47.5727,47.6383,305528.0
2018-07-25 13:40:00,58.07,58.11,58.05,58.06,128218.0,47.6383,47.6711,47.6219,47.6301,128218.0
2018-07-25 13:50:00,58.06,58.16,58.06,58.14,165362.0,47.6301,47.7122,47.6301,47.6957,165362.0
2018-07-25 14:00:00,58.14,58.2,58.09,58.19,318554.0,47.6957,47.745,47.6547,47.7368,318554.0
2018-07-25 14:10:00,58.19,58.21,58.13,58.2,388445.0,47.7368,47.7532,47.6875,47.745,388445.0
2018-07-25 14:20:00,58.21,58.21,58.12,58.16,175105.0,47.7532,47.7532,47.6793,47.7122,175105.0
2018-07-25 14:30:00,58.17,58.25,58.14,58.23,297627.0,47.7204,47.786,47.6957,47.7696,297627.0
2018-07-25 14:40:00,58.23,58.25,58.16,58.22,304676.0,47.7696,47.786,47.7122,47.7614,304676.0
2018-07-25 14:50:00,58.22,58.25,58.19,58.24,272703.0,47.7614,47.786,47.7368,47.7778,272703.0
2018-07-25 15:00:00,58.24,58.27,58.19,58.22,266705.0,47.7778,47.8024,47.7368,47.7614,266705.0
2018-07-25 15:10:00,58.22,58.24,58.06,58.07,371967.0,47.7614,47.7778,47.6301,47.6383,371967.0
2018-07-25 15:20:00,58.08,58.12,57.99,58.05,491061.0,47.6465,47.6793,47.5727,47.6219,491061.0
2018-07-25 15:30:00,58.05,58.34,58.04,58.34,624180.0,47.6219,47.8598,47.6137,47.8598,624180.0
2018-07-25 15:40:00,58.34,58.5,58.21,58.41,765734.0,47.8598,47.9911,47.7532,47.9172,765734.0
2018-07-25 15:50:00,58.41,58.47,58.14,58.23,1524315.0,47.9172,47.9665,47.6957,47.7696,1524315.0
2018-07-26 09:30:00,58.47,58.66,58.42,58.58,488118.0,47.9665,48.1223,47.9254,48.0567,488118.0
2018-07-26 09:40:00,58.6,58.65,58.45,58.6,376592.0,48.0731,48.1141,47.9501,48.0731,376592.0
2018-07-26 09:50:00,58.6,58.73,58.48,58.57,328048.0,48.0731,48.1798,47.9747,48.0485,328048.0
2018-07-26 10:00:00,58.57,58.59,58.33,58.42,349487.0,48.0485,48.0649,47.8516,47.9254,349487.0
2018-07-26 10:10:00,58.43,58.48,58.23,58.32,313563.0,47.9336,47.9747,47.7696,47.8434,313563.0
2018-07-26 10:20:00,58.33,58.36,58.2,58.23,342192.0,47.8516,47.8762,47.745,47.7696,342192.0
2018-07-26 10:30:00,58.23,58.39,58.19,58.36,242030.0,47.7696,47.9008,47.7368,47.8762,242030.0
2018-07-26 10:40:00,58.36,58.4,58.23,58.26,305349.0,47.8762,47.909,47.7696,47.7942,305349.0
2018-07-26 10:50:00,58.26,58.39,58.25,58.37,215159.0,47.7942,47.9008,47.786,47.8844,215159.0
2018-07-26 11:00:00,58.37,58.47,58.34,58.44,198506.0,47.8844,47.9665,47.8598,47.9419,198506.0
2018-07-26 11:10:00,58.44,58.52,58.38,58.49,177350.0,47.9419,48.0075,47.8926,47.9829,177350.0
2018-07-26 11:20:00,58.49,58.55,58.4,58.47,220984.0,47.9829,48.0321,47.909,47.9665,220984.0
2018-07-26 11:30:00,58.47,58.54,58.42,58.48,182410.0,47.9665,48.0239,47.9254,47.9747,182410.0
2018-07-26 11:40:00,58.48,58.54,58.48,58.52,130971.0,47.9747,48.0239,47.9747,48.0075,130971.0
2018-07-26 11:50:00,58.51,58.56,58.48,58.55,176143.0,47.9993,48.0403,47.9747,48.0321,176143.0
2018-07-26 12:00:00,58.56,58.62,58.54,58.55,233979.0,48.0403,48.0895,48.0239,48.0321,233979.0
2018-07-26 12:10:00,58.55,58.65,58.54,58.58,139067.0,48.0321,48.1141,48.0239,48.0567,139067.0
2018-07-26 12:20:00,58.59,58.59,58.52,58.53,211747.0,48.0649,48.0649,48.0075,48.0157,211747.0
2018-07-26 12:30:00,58.54,58.57,58.51,58.55,260686.0,48.0239,48.0485,47.9993,48.0321,260686.0
2018-07-26 12:40:00,58.55,58.61,58.48,58.49,425016.0,48.0321,48.0813,47.9747,47.9829,425016.0
2018-07-26 12:50:00,58.49,58.51,58.38,58.43,183501.0,47.9829,47.9993,47.8926,47.9336,183501.0
2018-07-26 13:00:00,58.42,58.5,58.4,58.43,142742.0,47.9254,47.9911,47.909,47.9336,142742.0
2018-07-26 13:10:00,58.43,58.52,58.42,58.51,183172.0,47.9336,48.0075,47.9254,47.9993,183172.0
2018-07-26 13:20:00,58.51,58.58,58.49,58.57,256427.0,47.9993,48.0567,47.9829,48.0485,256427.0
2018-07-26 13:30:00,58.57,58.59,58.51,58.53,239359.0,48.0485,48.0649,47.9993,48.0157,239359.0
2018-07-26 13:40:00,58.53,58.57,58.52,58.57,168970.0,48.0157,48.0485,48.0075,48.0485,168970.0
2018-07-26 13:50:00,58.56,58.59,58.53,58.55,183160.0,48.0403,48.0649,48.0157,48.0321,183160.0
2018-07-26 14:00:00,58.54,58.55,58.37,58.38,321879.0,48.0239,48.0321,47.8844,47.8926,321879.0
2018-07-26 14:10:00,58.39,58.45,58.36,58.45,379961.0,47.9008,47.9501,47.8762,47.9501,379961.0
2018-07-26 14:20:00,58.44,58.53,58.4,58.52,241934.0,47.9419,48.0157,47.909,48.0075,241934.0
2018-07-26 14:30:00,58.52,58.56,58.5,58.52,214930.0,48.0075,48.0403,47.9911,48.0075,214930.0
2018-07-26 14:40:00,58.53,58.54,58.51,58.52,221984.0,48.0157,48.0239,47.9993,48.0075,221984.0
2018-07-26 14:50:00,58.53,58.53,58.48,58.48,280354.0,48.0157,48.0157,47.9747,47.9747,280354.0
2018-07-26 15:00:00,58.48,58.5,58.42,58.49,237307.0,47.9747,47.9911,47.9254,47.9829,237307.0
2018-07-26 15:10:00,58.48,58.52,58.41,58.49,354388.0,47.9747,48.0075,47.9172,47.9829,354388.0
2018-07-26 15:20:00,58.5,58.53,58.46,58.52,269790.0,47.9911,48.0157,47.9583,48.0075,269790.0
2018-07-26 15:30:00,58.52,58.53,58.49,58.52,338984.0,48.0075,48.0157,47.9829,48.0075,338984.0
2018-07-26 15:40:00,58.52,58.52,58.32,58.4,412953.0,48.0075,48.0075,47.8434,47.909,412953.0
2018-07-26 15:50:00,58.39,58.4,58.27,58.3,1014465.0,47.9008,47.909,47.8024,47.827,1014465.0
2018-07-27 09:30:00,58.38,58.69,58.38,58.62,729785.0,47.8926,48.1469,47.8926,48.0895,729785.0
2018-07-27 09:40:00,58.62,58.75,58.58,58.62,610912.0,48.0895,48.1962,48.0567,48.0895,610912.0
2018-07-27 09:50:00,58.62,58.64,58.45,58.48,712599.0,48.0895,48.1059,47.9501,47.9747,712599.0
2018-07-27 10:00:00,58.47,58.64,58.47,58.57,510806.0,47.9665,48.1059,47.9665,48.0485,510806.0
2018-07-27 10:10:00,58.57,58.6,58.46,58.55,295778.0,48.0485,48.0731,47.9583,48.0321,295778.0
2018-07-27 10:20:00,58.54,58.58,58.46,58.5,273894.0,48.0239,48.0567,47.9583,47.9911,273894.0
2018-07-27 10:30:00,58.49,58.61,58.45,58.61,382956.0,47.9829,48.0813,47.9501,48.0813,382956.0
2018-07-27 10:40:00,58.61,58.63,58.58,58.61,320737.0,48.0813,48.0977,48.0567,48.0813,320737.0
2018-07-27 10:50:00,58.61,58.63,58.47,58.54,222996.0,48.0813,48.0977,47.9665,48.0239,222996.0
2018-07-27 11:00:00,58.54,58.56,58.41,58.45,123073.0,48.0239,48.0403,47.9172,47.9501,123073.0
2018-07-27 11:10:00,58.46,58.56,58.41,58.55,208418.0,47.9583,48.0403,47.9172,48.0321,208418.0
2018-07-27 11:20:00,58.55,58.61,58.53,58.55,285781.0,48.0321,48.0813,48.0157,48.0321,285781.0
2018-07-27 11:30:00,58.55,58.59,58.46,58.47,279590.0,48.0321,48.0649,47.9583,47.9665,279590.0
2018-07-27 11:40:00,58.45,58.47,58.37,58.39,146759.0,47.9501,47.9665,47.8844,47.9008,146759.0
2018-07-27 11:50:00,58.39,58.44,58.33,58.42,254389.0,47.9008,47.9419,47.8516,47.9254,254389.0
2018-07-27 12:00:00,58.42,58.42,58.31,58.36,299566.0,47.9254,47.9254,47.8352,47.8762,299566.0
2018-07-27 12:10:00,58.36,58.49,58.36,58.44,171333.0,47.8762,47.9829,47.8762,47.9419,171333.0
2018-07-27 12:20:00,58.45,58.53,58.38,58.53,136380.0,47.9501,48.0157,47.8926,48.0157,136380.0
2018-07-27 12:30:00,58.53,58.53,58.4,58.4,207765.0,48.0157,48.0157,47.909,47.909,207765.0
2018-07-27 12:40:00,58.4,58.49,58.38,58.42,165841.0,47.909,47.9829,47.8926,47.9254,165841.0
2018-07-27 12:50:00,58.42,58.45,58.32,58.33,131904.0,47.9254,47.9501,47.8434,47.8516,131904.0
2018-07-27 13:00:00,58.33,58.38,58.2,58.31,343336.0,47.8516,47.8926,47.745,47.8352,343336.0
2018-07-27 13:10:00,58.3,58.31,58.16,58.28,245051.0,47.827,47.8352,47.7122,47.8106,245051.0
2018-07-27 13:20:00,58.27,58.41,58.27,58.4,276831.0,47.8024,47.9172,47.8024,47.909,276831.0
2018-07-27 13:30:00,58.4,58.47,58.34,58.47,184845.0,47.909,47.9665,47.8598,47.9665,184845.0
2018-07-27 13:40:00,58.46,58.53,58.43,58.5,180090.0,47.9583,48.0157,47.9336,47.9911,180090.0
2018-07-27 13:50:00,58.49,58.61,58.49,58.59,212898.0,47.9829,48.0813,47.9829,48.0649,212898.0
2018-07-27 14:00:00,58.59,58.62,58.56,58.56,165982.0,48.0649,48.0895,48.0403,48.0403,165982.0
2018-07-27 14:10:00,58.56,58.62,58.56,58.59,176773.0,48.0403,48.0895,48.0403,48.0649,176773.0
2018-07-27 14:20:00,58.6,58.75,58.59,58.73,353891.0,48.0731,48.1962,48.0649,48.1798,353891.0
2018-07-27 14:30:00,58.74,58.81,58.71,58.77,494223.0,48.188,48.2454,48.1633,48.2126,494223.0
2018-07-27 14:40:00,58.78,58.9,58.77,58.78,411571.0,48.2208,48.3192,48.2126,48.2208,411571.0
2018-07-27 14:50:00,58.78,58.84,58.68,58.69,299711.0,48.2208,48.27,48.1387,48.1469,299711.0
2018-07-27 15:00:00,58.69,58.75,58.65,58.7,339618.0,48.1469,48.1962,48.1141,48.1551,339618.0
2018-07-27 15:10:00,58.69,58.76,58.68,58.72,331094.0,48.1469,48.2044,48.1387,48.1716,331094.0
2018-07-27 15:20:00,58.71,58.75,58.66,58.67,312966.0,48.1633,48.1962,48.1223,48.1305,312966.0
2018-07-27 15:30:00,58.68,58.74,58.65,58.73,438822.0,48.1387,48.188,48.1141,48.1798,438822.0
2018-07-27 15:40:00,58.72,58.77,58.6,58.61,654285.0,48.1716,48.2126,48.0731,48.0813,654285.0
2018-07-27 15:50:00,58.61,58.65,58.57,58.62,1002865.0,48.0813,48.1141,48.0485,48.0895,1002865.0
2018-07-30 09:30:00,58.83,59.08,58.75,59.02,680488.0,48.2618,48.4669,48.1962,48.4177,680488.0
2018-07-30 09:40:00,59.02,59.14,59.0,59.14,368943.0,48.4177,48.5161,48.4013,48.5161,368943.0
2018-07-30 09:50:00,59.14,59.27,59.12,59.22,394673.0,48.5161,48.6228,48.4997,48.5817,394673.0
2018-07-30 10:00:00,59.23,59.26,58.93,58.96,306893.0,48.5899,48.6145,48.3438,48.3684,306893.0
2018-07-30 10:10:00,58.96,59.05,58.9,59.03,747950.0,48.3684,48.4423,48.3192,48.4259,747950.0
2018-07-30 10:20:00,59.03,59.04,58.87,58.95,429095.0,48.4259,48.4341,48.2946,48.3602,429095.0
2018-07-30 10:30:00,58.95,58.95,58.73,58.76,226977.0,48.3602,48.3602,48.1798,48.2044,226977.0
2018-07-30 10:40:00,58.76,58.84,58.69,58.69,195362.0,48.2044,48.27,48.1469,48.1469,195362.0
2018-07-30 10:50:00,58.7,58.76,58.63,58.64,218955.0,48.1551,48.2044,48.0977,48.1059,218955.0
2018-07-30 11:00:00,58.64,58.72,58.59,58.68,258753.0,48.1059,48.1716,48.0649,48.1387,258753.0
2018-07-30 11:10:00,58.68,58.7,58.58,58.59,179890.0,48.1387,48.1551,48.0567,48.0649,179890.0
2018-07-30 11:20:00,58.59,58.63,58.58,58.58,214131.0,48.0649,48.0977,48.0567,48.0567,214131.0
2018-07-30 11:30:00,58.58,58.62,58.41,58.43,197133.0,48.0567,48.0895,47.9172,47.9336,197133.0
2018-07-30 11:40:00,58.43,58.52,58.42,58.49,237553.0,47.9336,48.0075,47.9254,47.9829,237553.0
2018-07-30 11:50:00,58.48,58.5,58.4,58.43,394977.0,47.9747,47.9911,47.909,47.9336,394977.0
2018-07-30 12:00:00,58.44,58.49,58.3,58.46,393983.0,47.9419,47.9829,47.827,47.9583,393983.0
2018-07-30 12:10:00,58.46,58.49,58.41,58.43,277263.0,47.9583,47.9829,47.9172,47.9336,277263.0
2018-07-30 12:20:00,58.43,58.46,58.39,58.39,176811.0,47.9336,47.9583,47.9008,47.9008,176811.0
2018-07-30 12:30:00,58.39,58.41,58.37,58.4,267370.0,47.9008,47.9172,47.8844,47.909,267370.0
2018-07-30 12:40:00,58.41,58.49,58.37,58.47,210796.0,47.9172,47.9829,47.8844,47.9665,210796.0
2018-07-30 12:50:00,58.47,58.51,58.41,58.46,200109.0,47.9665,47.9993,47.9172,47.9583,200109.0
2018-07-30 13:00:00,58.45,58.5,58.41,58.5,221795.0,47.9501,47.9911,47.9172,47.9911,221795.0
2018-07-30 13:10:00,58.49,58.55,58.46,58.48,289082.0,47.9829,48.0321,47.9583,47.9747,289082.0
2018-07-30 13:20:00,58.49,58.6,58.49,58.57,207549.0,47.9829,48.0731,47.9829,48.0485,207549.0
2018-07-30 13:30:00,58.57,58.63,58.56,58.63,146290.0,48.0485,48.0977,48.0403,48.0977,146290.0
2018-07-30 13:40:00,58.62,58.64,58.55,58.57,116438.0,48.0895,48.1059,48.0321,48.0485,116438.0
2018-07-30 13:50:00,58.57,58.62,58.54,58.6,144599.0,48.0485,48.0895,48.0239,48.0731,144599.0
2018-07-30 14:00:00,58.59,58.64,58.55,58.58,140174.0,48.0649,48.1059,48.0321,48.0567,140174.0
2018-07-30 14:10:00,58.59,58.62,58.55,58.59,89546.0,48.0649,48.0895,48.0321,48.0649,89546.0
2018-07-30 14:20:00,58.59,58.6,58.47,58.48,266218.0,48.0649,48.0731,47.9665,47.9747,266218.0
2018-07-30 14:30:00,58.48,58.58,58.45,58.46,173232.0,47.9747,48.0567,47.9501,47.9583,173232.0
2018-07-30 14:40:00,58.46,58.46,58.38,58.42,337910.0,47.9583,47.9583,47.8926,47.9254,337910.0
2018-07-30 14:50:00,58.43,58.47,58.35,58.41,367784.0,47.9336,47.9665,47.868,47.9172,367784.0
2018-07-30 15:00:00,58.41,58.43,58.37,58.38,448118.0,47.9172,47.9336,47.8844,47.8926,448118.0
2018-07-30 15:10:00,58.38,58.41,58.36,58.4,297111.0,47.8926,47.9172,47.8762,47.909,297111.0
2018-07-30 15:20:00,58.4,58.41,58.36,58.37,243365.0,47.909,47.9172,47.8762,47.8844,243365.0
2018-07-30 15:30:00,58.37,58.44,58.36,58.43,401124.0,47.8844,47.9419,47.8762,47.9336,401124.0
2018-07-30 15:40:00,58.43,58.46,58.34,58.35,821578.0,47.9336,47.9583,47.8598,47.868,821578.0
2018-07-30 15:50:00,58.34,58.47,58.33,58.4,2374550.0,47.8598,47.9665,47.8516,47.909,2374550.0
2018-07-31 09:30:00,58.61,58.71,58.01,58.18,665277.0,48.0813,48.1633,47.5891,47.7286,665277.0
2018-07-31 09:40:00,58.18,58.24,58.0,58.2,736834.0,47.7286,47.7778,47.5809,47.745,736834.0
2018-07-31 09:50:00,58.2,58.23,58.0,58.06,706780.0,47.745,47.7696,47.5809,47.6301,706780.0
2018-07-31 10:00:00,58.05,58.12,58.05,58.09,496434.0,47.6219,47.6793,47.6219,47.6547,496434.0
2018-07-31 10:10:00,58.1,58.11,57.88,57.94,725398.0,47.6629,47.6711,47.4825,47.5317,725398.0
2018-07-31 10:20:00,57.94,58.0,57.74,57.86,849158.0,47.5317,47.5809,47.3676,47.466,849158.0
2018-07-31 10:30:00,57.85,57.86,57.7,57.83,642652.0,47.4578,47.466,47.3348,47.4414,642652.0
2018-07-31 10:40:00,57.83,57.83,57.43,57.55,1010973.0,47.4414,47.4414,47.1133,47.2117,1010973.0
2018-07-31 10:50:00,57.56,57.63,57.46,57.62,513736.0,47.2199,47.2774,47.1379,47.2692,513736.0
2018-07-31 11:00:00,57.62,57.77,57.59,57.65,599060.0,47.2692,47.3922,47.2445,47.2938,599060.0
2018-07-31 11:10:00,57.66,57.72,57.59,57.66,380453.0,47.302,47.3512,47.2445,47.302,380453.0
2018-07-31 11:20:00,57.67,57.75,57.62,57.64,403367.0,47.3102,47.3758,47.2692,47.2856,403367.0
2018-07-31 11:30:00,57.64,57.78,57.61,57.76,215665.0,47.2856,47.4004,47.261,47.384,215665.0
2018-07-31 11:40:00,57.76,57.76,57.65,57.73,315385.0,47.384,47.384,47.2938,47.3594,315385.0
2018-07-31 11:50:00,57.73,57.79,57.67,57.74,252285.0,47.3594,47.4086,47.3102,47.3676,252285.0
2018-07-31 12:00:00,57.74,57.76,57.68,57.7,217021.0,47.3676,47.384,47.3184,47.3348,217021.0
2018-07-31 12:10:00,57.7,57.71,57.66,57.7,191590.0,47.3348,47.343,47.302,47.3348,191590.0
2018-07-31 12:20:00,57.7,57.76,57.69,57.75,241091.0,47.3348,47.384,47.3266,47.3758,241091.0
2018-07-31 12:30:00,57.74,57.76,57.71,57.75,197588.0,47.3676,47.384,47.343,47.3758,197588.0
2018-07-31 12:40:00,57.75,57.76,57.61,57.66,182813.0,47.3758,47.384,47.261,47.302,182813.0
2018-07-31 12:50:00,57.65,57.71,57.63,57.67,192442.0,47.2938,47.343,47.2774,47.3102,192442.0
2018-07-31 13:00:00,57.67,57.74,57.64,57.72,170653.0,47.3102,47.3676,47.2856,47.3512,170653.0
2018-07-31 13:10:00,57.72,57.72,57.62,57.67,163904.0,47.3512,47.3512,47.2692,47.3102,163904.0
2018-07-31 13:20:00,57.68,57.7,57.64,57.69,171147.0,47.3184,47.3348,47.2856,47.3266,171147.0
2018-07-31 13:30:00,57.69,57.89,57.68,57.85,283569.0,47.3266,47.4907,47.3184,47.4578,283569.0
2018-07-31 13:40:00,57.84,57.85,57.75,57.76,189671.0,47.4496,47.4578,47.3758,47.384,189671.0
2018-07-31 13:50:00,57.75,57.76,57.64,57.71,232985.0,47.3758,47.384,47.2856,47.343,232985.0
2018-07-31 14:00:00,57.72,57.72,57.63,57.65,138762.0,47.3512,47.3512,47.2774,47.2938,138762.0
2018-07-31 14:10:00,57.65,57.69,57.62,57.66,213856.0,47.2938,47.3266,47.2692,47.302,213856.0
2018-07-31 14:20:00,57.65,57.68,57.61,57.64,302797.0,47.2938,47.3184,47.261,47.2856,302797.0
2018-07-31 14:30:00,57.63,57.64,57.57,57.59,284478.0,47.2774,47.2856,47.2281,47.2445,284478.0
2018-07-31 14:40:00,57.58,57.61,57.55,57.61,185624.0,47.2363,47.261,47.2117,47.261,185624.0
2018-07-31 14:50:00,57.61,57.61,57.51,57.52,246501.0,47.261,47.261,47.1789,47.1871,246501.0
2018-07-31 15:00:00,57.52,57.52,57.44,57.48,409513.0,47.1871,47.1871,47.1215,47.1543,409513.0
2018-07-31 15:10:00,57.48,57.49,57.39,57.41,456871.0,47.1543,47.1625,47.0805,47.0969,456871.0
2018-07-31 15:20:00,57.4,57.42,57.29,57.3,379935.0,47.0887,47.1051,46.9984,47.0066,379935.0
2018-07-31 15:30:00,57.31,57.37,57.27,57.32,957980.0,47.0148,47.0641,46.982,47.023,957980.0
2018-07-31 15:40:00,57.32,57.32,57.2,57.26,1072651.0,47.023,47.023,46.9246,46.9738,1072651.0
2018-07-31 15:50:00,57.26,57.33,57.21,57.28,2187717.0,46.9738,47.0313,46.9328,46.9902,2187717.0
2018-08-01 09:30:00,57.96,58.28,57.72,58.02,949764.0,47.5481,47.8106,47.3512,47.5973,949764.0
2018-08-01 09:40:00,58.01,58.11,57.89,57.9,660780.0,47.5891,47.6711,47.4907,47.4989,660780.0
2018-08-01 09:50:00,57.9,57.91,57.71,57.8,355397.0,47.4989,47.5071,47.343,47.4168,355397.0
2018-08-01 10:00:00,57.79,57.97,57.67,57.92,417839.0,47.4086,47.5563,47.3102,47.5153,417839.0
2018-08-01 10:10:00,57.92,57.92,57.72,57.83,314862.0,47.5153,47.5153,47.3512,47.4414,314862.0
2018-08-01 10:20:00,57.84,57.97,57.81,57.96,190699.0,47.4496,47.5563,47.425,47.5481,190699.0
2018-08-01 10:30:00,57.95,57.97,57.89,57.93,186527.0,47.5399,47.5563,47.4907,47.5235,186527.0
2018-08-01 10:40:00,57.93,57.98,57.92,57.97,180148.0,47.5235,47.5645,47.5153,47.5563,180148.0
2018-08-01 10:50:00,57.98,58.0,57.89,57.93,163249.0,47.5645,47.5809,47.4907,47.5235,163249.0
2018-08-01 11:00:00,57.93,57.95,57.88,57.94,124874.0,47.5235,47.5399,47.4825,47.5317,124874.0
2018-08-01 11:10:00,57.94,57.95,57.82,57.83,161482.0,47.5317,47.5399,47.4332,47.4414,161482.0
2018-08-01 11:20:00,57.83,57.84,57.65,57.67,293286.0,47.4414,47.4496,47.2938,47.3102,293286.0
2018-08-01 11:30:00,57.67,57.68,57.5,57.57,318135.0,47.3102,47.3184,47.1707,47.2281,318135.0
2018-08-01 11:40:00,57.58,57.69,57.57,57.62,231765.0,47.2363,47.3266,47.2281,47.2692,231765.0
2018-08-01 11:50:00,57.62,57.68,57.57,57.65,188627.0,47.2692,47.3184,47.2281,47.2938,188627.0
2018-08-01 12:00:00,57.64,57.65,57.41,57.46,371086.0,47.2856,47.2938,47.0969,47.1379,371086.0
2018-08-01 12:10:00,57.47,57.56,57.46,57.48,167671.0,47.1461,47.2199,47.1379,47.1543,167671.0
2018-08-01 12:20:00,57.48,57.5,57.34,57.37,326564.0,47.1543,47.1707,47.0395,47.0641,326564.0
2018-08-01 12:30:00,57.37,57.46,57.3,57.44,360380.0,47.0641,47.1379,47.0066,47.1215,360380.0
2018-08-01 12:40:00,57.44,57.51,57.42,57.51,322715.0,47.1215,47.1789,47.1051,47.1789,322715.0
2018-08-01 12:50:00,57.51,57.55,57.5,57.51,143713.0,47.1789,47.2117,47.1707,47.1789,143713.0
2018-08-01 13:00:00,57.5,57.51,57.48,57.5,103213.0,47.1707,47.1789,47.1543,47.1707,103213.0
2018-08-01 13:10:00,57.5,57.53,57.46,57.47,146497.0,47.1707,47.1953,47.1379,47.1461,146497.0
2018-08-01 13:20:00,57.46,57.5,57.29,57.29,380007.0,47.1379,47.1707,46.9984,46.9984,380007.0
2018-08-01 13:30:00,57.3,57.54,57.3,57.52,752225.0,47.0066,47.2035,47.0066,47.1871,752225.0
2018-08-01 13:40:00,57.52,57.53,57.42,57.45,222961.0,47.1871,47.1953,47.1051,47.1297,222961.0
2018-08-01 13:50:00,57.45,57.46,57.28,57.38,496804.0,47.1297,47.1379,46.9902,47.0723,496804.0
2018-08-01 14:00:00,57.37,57.5,57.34,57.38,642609.0,47.0641,47.1707,47.0395,47.0723,642609.0
2018-08-01 14:10:00,57.38,57.41,57.26,57.26,549097.0,47.0723,47.0969,46.9738,46.9738,549097.0
2018-08-01 14:20:00,57.27,57.33,57.21,57.29,606753.0,46.982,47.0313,46.9328,46.9984,606753.0
2018-08-01 14:30:00,57.29,57.37,57.27,57.36,377892.0,46.9984,47.0641,46.982,47.0559,377892.0
2018-08-01 14:40:00,57.36,57.54,57.33,57.54,326571.0,47.0559,47.2035,47.0313,47.2035,326571.0
2018-08-01 14:50:00,57.55,57.7,57.54,57.65,528304.0,47.2117,47.3348,47.2035,47.2938,528304.0
2018-08-01 15:00:00,57.66,57.81,57.65,57.8,820365.0,47.302,47.425,47.2938,47.4168,820365.0
2018-08-01 15:10:00,57.81,57.92,57.79,57.91,934741.0,47.425,47.5153,47.4086,47.5071,934741.0
2018-08-01 15:20:00,57.92,57.96,57.9,57.93,710891.0,47.5153,47.5481,47.4989,47.5235,710891.0
2018-08-01 15:30:00,57.92,58.01,57.89,57.98,943647.0,47.5153,47.5891,47.4907,47.5645,943647.0
2018-08-01 15:40:00,57.97,58.02,57.82,57.82,901496.0,47.5563,47.5973,47.4332,47.4332,901496.0
2018-08-01 15:50:00,57.82,57.84,57.63,57.67,996447.0,47.4332,47.4496,47.2774,47.3102,996447.0
2018-08-02 09:30:00,57.08,57.52,57.08,57.5,755639.0,46.8262,47.1871,46.8262,47.1707,755639.0
2018-08-02 09:40:00,57.5,57.63,57.41,57.47,211078.0,47.1707,47.2774,47.0969,47.1461,211078.0
2018-08-02 09:50:00,57.47,57.66,57.46,57.62,173182.0,47.1461,47.302,47.1379,47.2692,173182.0
2018-08-02 10:00:00,57.63,57.79,57.61,57.69,229731.0,47.2774,47.4086,47.261,47.3266,229731.0
2018-08-02 10:10:00,57.69,57.76,57.62,57.75,161371.0,47.3266,47.384,47.2692,47.3758,161371.0
2018-08-02 10:20:00,57.76,57.84,57.63,57.68,243038.0,47.384,47.4496,47.2774,47.3184,243038.0
2018-08-02 10:30:00,57.68,57.79,57.61,57.78,154194.0,47.3184,47.4086,47.261,47.4004,154194.0
2018-08-02 10:40:00,57.78,57.81,57.58,57.65,278525.0,47.4004,47.425,47.2363,47.2938,278525.0
2018-08-02 10:50:00,57.64,57.79,57.63,57.76,369180.0,47.2856,47.4086,47.2774,47.384,369180.0
2018-08-02 11:00:00,57.76,57.89,57.7,57.89,169663.0,47.384,47.4907,47.3348,47.4907,169663.0
2018-08-02 11:10:00,57.89,57.91,57.74,57.76,135987.0,47.4907,47.5071,47.3676,47.384,135987.0
2018-08-02 11:20:00,57.76,57.82,57.75,57.77,156422.0,47.384,47.4332,47.3758,47.3922,156422.0
2018-08-02 11:30:00,57.77,57.94,57.74,57.94,280950.0,47.3922,47.5317,47.3676,47.5317,280950.0
2018-08-02 11:40:00,57.94,58.05,57.94,58.02,335806.0,47.5317,47.6219,47.5317,47.5973,335806.0
2018-08-02 11:50:00,58.02,58.04,57.96,57.99,162475.0,47.5973,47.6137,47.5481,47.5727,162475.0
2018-08-02 12:00:00,57.99,58.07,57.93,57.99,176269.0,47.5727,47.6383,47.5235,47.5727,176269.0
2018-08-02 12:10:00,58.0,58.01,57.94,57.98,132391.0,47.5809,47.5891,47.5317,47.5645,132391.0
2018-08-02 12:20:00,57.99,58.04,57.98,58.01,149294.0,47.5727,47.6137,47.5645,47.5891,149294.0
2018-08-02 12:30:00,58.01,58.01,57.94,57.98,145515.0,47.5891,47.5891,47.5317,47.5645,145515.0
2018-08-02 12:40:00,57.97,58.04,57.97,58.01,106439.0,47.5563,47.6137,47.5563,47.5891,106439.0
2018-08-02 12:50:00,58.02,58.07,58.0,58.0,115882.0,47.5973,47.6383,47.5809,47.5809,115882.0
2018-08-02 13:00:00,58.0,58.11,57.99,58.11,255887.0,47.5809,47.6711,47.5727,47.6711,255887.0
2018-08-02 13:10:00,58.1,58.14,58.09,58.11,207077.0,47.6629,47.6957,47.6547,47.6711,207077.0
2018-08-02 13:20:00,58.1,58.12,58.04,58.05,149208.0,47.6629,47.6793,47.6137,47.6219,149208.0
2018-08-02 13:30:00,58.05,58.17,58.04,58.09,260359.0,47.6219,47.7204,47.6137,47.6547,260359.0
2018-08-02 13:40:00,58.1,58.11,58.07,58.1,136997.0,47.6629,47.6711,47.6383,47.6629,136997.0
2018-08-02 13:50:00,58.1,58.15,58.05,58.15,163439.0,47.6629,47.7039,47.6219,47.7039,163439.0
2018-08-02 14:00:00,58.15,58.19,58.11,58.18,201835.0,47.7039,47.7368,47.6711,47.7286,201835.0
2018-08-02 14:10:00,58.17,58.22,58.08,58.08,372343.0,47.7204,47.7614,47.6465,47.6465,372343.0
2018-08-02 14:20:00,58.08,58.1,57.98,58.02,103236.0,47.6465,47.6629,47.5645,47.5973,103236.0
2018-08-02 14:30:00,58.03,58.08,58.0,58.07,123108.0,47.6055,47.6465,47.5809,47.6383,123108.0
2018-08-02 14:40:00,58.08,58.11,58.05,58.07,211402.0,47.6465,47.6711,47.6219,47.6383,211402.0
2018-08-02 14:50:00,58.07,58.25,58.06,58.25,389571.0,47.6383,47.786,47.6301,47.786,389571.0
2018-08-02 15:00:00,58.25,58.45,58.21,58.27,1017342.0,47.786,47.9501,47.7532,47.8024,1017342.0
2018-08-02 15:10:00,58.27,58.32,58.21,58.24,471739.0,47.8024,47.8434,47.7532,47.7778,471739.0
2018-08-02 15:20:00,58.24,58.4,58.24,58.36,420614.0,47.7778,47.909,47.7778,47.8762,420614.0
2018-08-02 15:30:00,58.36,58.4,58.31,58.34,502626.0,47.8762,47.909,47.8352,47.8598,502626.0
2018-08-02 15:40:00,58.35,58.4,58.31,58.32,444254.0,47.868,47.909,47.8352,47.8434,444254.0
2018-08-02 15:50:00,58.31,58.31,58.18,58.29,1107820.0,47.8352,47.8352,47.7286,47.8188,1107820.0
2018-08-03 09:30:00,58.07,58.37,58.03,58.33,433090.0,47.6383,47.8844,47.6055,47.8516,433090.0
2018-08-03 09:40:00,58.33,58.49,58.29,58.46,301845.0,47.8516,47.9829,47.8188,47.9583,301845.0
2018-08-03 09:50:00,58.46,58.52,58.39,58.46,376218.0,47.9583,48.0075,47.9008,47.9583,376218.0
2018-08-03 10:00:00,58.46,58.47,58.28,58.3,218433.0,47.9583,47.9665,47.8106,47.827,218433.0
2018-08-03 10:10:00,58.3,58.53,58.26,58.52,205668.0,47.827,48.0157,47.7942,48.0075,205668.0
2018-08-03 10:20:00,58.53,58.54,58.44,58.5,203895.0,48.0157,48.0239,47.9419,47.9911,203895.0
2018-08-03 10:30:00,58.49,58.53,58.45,58.48,164586.0,47.9829,48.0157,47.9501,47.9747,164586.0
2018-08-03 10:40:00,58.48,58.52,58.46,58.48,313693.0,47.9747,48.0075,47.9583,47.9747,313693.0
2018-08-03 10:50:00,58.49,58.5,58.3,58.3,166761.0,47.9829,47.9911,47.827,47.827,166761.0
2018-08-03 11:00:00,58.3,58.52,58.28,58.51,215469.0,47.827,48.0075,47.8106,47.9993,215469.0
2018-08-03 11:10:00,58.5,58.53,58.37,58.41,146144.0,47.9911,48.0157,47.8844,47.9172,146144.0
2018-08-03 11:20:00,58.4,58.46,58.36,58.4,184355.0,47.909,47.9583,47.8762,47.909,184355.0
2018-08-03 11:30:00,58.4,58.4,58.35,58.35,195377.0,47.909,47.909,47.868,47.868,195377.0
2018-08-03 11:40:00,58.35,58.48,58.32,58.48,197520.0,47.868,47.9747,47.8434,47.9747,197520.0
2018-08-03 11:50:00,58.48,58.53,58.42,58.47,146901.0,47.9747,48.0157,47.9254,47.9665,146901.0
2018-08-03 12:00:00,58.47,58.68,58.47,58.65,237069.0,47.9665,48.1387,47.9665,48.1141,237069.0
2018-08-03 12:10:00,58.65,58.81,58.63,58.78,291807.0,48.1141,48.2454,48.0977,48.2208,291807.0
2018-08-03 12:20:00,58.79,58.82,58.77,58.79,170662.0,48.229,48.2536,48.2126,48.229,170662.0
2018-08-03 12:30:00,58.8,58.8,58.63,58.67,159016.0,48.2372,48.2372,48.0977,48.1305,159016.0
2018-08-03 12:40:00,58.67,58.68,58.6,58.67,123934.0,48.1305,48.1387,48.0731,48.1305,123934.0
2018-08-03 12:50:00,58.66,58.69,58.64,58.67,127229.0,48.1223,48.1469,48.1059,48.1305,127229.0
2018-08-03 13:00:00,58.67,58.75,58.66,58.7,240463.0,48.1305,48.1962,48.1223,48.1551,240463.0
2018-08-03 13:10:00,58.7,58.74,58.67,58.7,232606.0,48.1551,48.188,48.1305,48.1551,232606.0
2018-08-03 13:20:00,58.7,58.74,58.65,58.68,173536.0,48.1551,48.188,48.1141,48.1387,173536.0
2018-08-03 13:30:00,58.68,58.73,58.63,58.71,171731.0,48.1387,48.1798,48.0977,48.1633,171731.0
2018-08-03 13:40:00,58.71,58.75,58.67,58.7,232131.0,48.1633,48.1962,48.1305,48.1551,232131.0
2018-08-03 13:50:00,58.71,58.8,58.71,58.78,227230.0,48.1633,48.2372,48.1633,48.2208,227230.0
2018-08-03 14:00:00,58.78,58.8,58.75,58.77,238447.0,48.2208,48.2372,48.1962,48.2126,238447.0
2018-08-03 14:10:00,58.77,58.86,58.74,58.85,289067.0,48.2126,48.2864,48.188,48.2782,289067.0
2018-08-03 14:20:00,58.85,58.87,58.77,58.79,228484.0,48.2782,48.2946,48.2126,48.229,228484.0
2018-08-03 14:30:00,58.78,58.85,58.78,58.82,195561.0,48.2208,48.2782,48.2208,48.2536,195561.0
2018-08-03 14:40:00,58.82,58.86,58.77,58.77,235292.0,48.2536,48.2864,48.2126,48.2126,235292.0
2018-08-03 14:50:00,58.77,58.86,58.75,58.85,206564.0,48.2126,48.2864,48.1962,48.2782,206564.0
2018-08-03 15:00:00,58.85,58.89,58.82,58.85,244112.0,48.2782,48.311,48.2536,48.2782,244112.0
2018-08-03 15:10:00,58.85,58.93,58.85,58.88,324306.0,48.2782,48.3438,48.2782,48.3028,324306.0
2018-08-03 15:20:00,58.88,58.9,58.87,58.87,219983.0,48.3028,48.3192,48.2946,48.2946,219983.0
2018-08-03 15:30:00,58.87,58.88,58.79,58.81,385034.0,48.2946,48.3028,48.229,48.2454,385034.0
2018-08-03 15:40:00,58.81,58.86,58.77,58.77,610285.0,48.2454,48.2864,48.2126,48.2126,610285.0
2018-08-03 15:50:00,58.78,58.82,58.69,58.81,1370557.0,48.2208,48.2536,48.1469,48.2454,1370557.0
2018-08-06 09:30:00,58.58,58.67,58.37,58.61,752870.0,48.0567,48.1305,47.8844,48.0813,752870.0
2018-08-06 09:40:00,58.61,58.63,58.19,58.27,615229.0,48.0813,48.0977,47.7368,47.8024,615229.0
2018-08-06 09:50:00,58.26,58.6,58.23,58.56,586580.0,47.7942,48.0731,47.7696,48.0403,586580.0
2018-08-06 10:00:00,58.55,58.57,58.41,58.42,339030.0,48.0321,48.0485,47.9172,47.9254,339030.0
2018-08-06 10:10:00,58.42,58.53,58.36,58.52,249048.0,47.9254,48.0157,47.8762,48.0075,249048.0
2018-08-06 10:20:00,58.52,58.62,58.52,58.53,370275.0,48.0075,48.0895,48.0075,48.0157,370275.0
2018-08-06 10:30:00,58.52,58.62,58.51,58.6,168457.0,48.0075,48.0895,47.9993,48.0731,168457.0
2018-08-06 10:40:00,58.6,58.64,58.58,58.6,192912.0,48.0731,48.1059,48.0567,48.0731,192912.0
2018-08-06 10:50:00,58.6,58.64,58.57,58.6,238953.0,48.0731,48.1059,48.0485,48.0731,238953.0
2018-08-06 11:00:00,58.6,58.66,58.58,58.59,161830.0,48.0731,48.1223,48.0567,48.0649,161830.0
2018-08-06 11:10:00,58.59,58.66,58.59,58.61,303893.0,48.0649,48.1223,48.0649,48.0813,303893.0
2018-08-06 11:20:00,58.62,58.66,58.55,58.64,280475.0,48.0895,48.1223,48.0321,48.1059,280475.0
2018-08-06 11:30:00,58.64,58.7,58.64,58.68,140279.0,48.1059,48.1551,48.1059,48.1387,140279.0
2018-08-06 11:40:00,58.68,58.71,58.64,58.71,171460.0,48.1387,48.1633,48.1059,48.1633,171460.0
2018-08-06 11:50:00,58.71,58.74,58.66,58.73,208802.0,48.1633,48.188,48.1223,48.1798,208802.0
2018-08-06 12:00:00,58.74,58.8,58.71,58.8,258199.0,48.188,48.2372,48.1633,48.2372,258199.0
2018-08-06 12:10:00,58.8,58.84,58.75,58.82,249075.0,48.2372,48.27,48.1962,48.2536,249075.0
2018-08-06 12:20:00,58.82,58.84,58.8,58.83,139259.0,48.2536,48.27,48.2372,48.2618,139259.0
2018-08-06 12:30:00,58.82,58.91,58.82,58.9,208082.0,48.2536,48.3274,48.2536,48.3192,208082.0
2018-08-06 12:40:00,58.89,58.92,58.85,58.9,150332.0,48.311,48.3356,48.2782,48.3192,150332.0
2018-08-06 12:50:00,58.91,58.96,58.89,58.89,257165.0,48.3274,48.3684,48.311,48.311,257165.0
2018-08-06 13:00:00,58.89,58.98,58.86,58.96,213388.0,48.311,48.3848,48.2864,48.3684,213388.0
2018-08-06 13:10:00,58.97,59.03,58.89,58.9,287912.0,48.3766,48.4259,48.311,48.3192,287912.0
2018-08-06 13:20:00,58.9,58.92,58.86,58.87,275714.0,48.3192,48.3356,48.2864,48.2946,275714.0
2018-08-06 13:30:00,58.87,58.93,58.84,58.91,197984.0,48.2946,48.3438,48.27,48.3274,197984.0
2018-08-06 13:40:00,58.92,58.93,58.89,58.91,149090.0,48.3356,48.3438,48.311,48.3274,149090.0
2018-08-06 13:50:00,58.91,58.94,58.87,58.89,207852.0,48.3274,48.352,48.2946,48.311,207852.0
2018-08-06 14:00:00,58.89,58.91,58.85,58.89,176776.0,48.311,48.3274,48.2782,48.311,176776.0
2018-08-06 14:10:00,58.89,58.92,58.88,58.89,159437.0,48.311,48.3356,48.3028,48.311,159437.0
2018-08-06 14:20:00,58.89,58.92,58.89,58.89,204383.0,48.311,48.3356,48.311,48.311,204383.0
2018-08-06 14:30:00,58.89,58.93,58.88,58.91,227968.0,48.311,48.3438,48.3028,48.3274,227968.0
2018-08-06 14:40:00,58.91,58.94,58.88,58.91,196405.0,48.3274,48.352,48.3028,48.3274,196405.0
2018-08-06 14:50:00,58.9,58.92,58.88,58.89,221426.0,48.3192,48.3356,48.3028,48.311,221426.0
2018-08-06 15:00:00,58.89,58.92,58.88,58.89,209761.0,48.311,48.3356,48.3028,48.311,209761.0
2018-08-06 15:10:00,58.9,58.93,58.88,58.92,279784.0,48.3192,48.3438,48.3028,48.3356,279784.0
2018-08-06 15:20:00,58.92,58.93,58.87,58.9,336869.0,48.3356,48.3438,48.2946,48.3192,336869.0
2018-08-06 15:30:00,58.9,58.92,58.87,58.88,376410.0,48.3192,48.3356,48.2946,48.3028,376410.0
2018-08-06 15:40:00,58.88,58.91,58.84,58.88,418124.0,48.3028,48.3274,48.27,48.3028,418124.0
2018-08-06 15:50:00,58.88,58.9,58.83,58.89,880093.0,48.3028,48.3192,48.2618,48.311,880093.0
2018-08-07 09:30:00,58.94,59.0,58.7,58.92,671441.0,48.352,48.4013,48.1551,48.3356,671441.0
2018-08-07 09:40:00,58.91,58.96,58.78,58.91,473940.0,48.3274,48.3684,48.2208,48.3274,473940.0
2018-08-07 09:50:00,58.91,58.99,58.87,58.96,342863.0,48.3274,48.3931,48.2946,48.3684,342863.0
2018-08-07 10:00:00,58.96,58.98,58.82,58.89,297644.0,48.3684,48.3848,48.2536,48.311,297644.0
2018-08-07 10:10:00,58.88,58.95,58.83,58.89,291440.0,48.3028,48.3602,48.2618,48.311,291440.0
2018-08-07 10:20:00,58.9,58.94,58.86,58.89,218568.0,48.3192,48.352,48.2864,48.311,218568.0
2018-08-07 10:30:00,58.89,58.96,58.87,58.92,510502.0,48.311,48.3684,48.2946,48.3356,510502.0
2018-08-07 10:40:00,58.92,58.93,58.78,58.85,404232.0,48.3356,48.3438,48.2208,48.2782,404232.0
2018-08-07 10:50:00,58.86,58.96,58.85,58.9,366799.0,48.2864,48.3684,48.2782,48.3192,366799.0
2018-08-07 11:00:00,58.91,58.99,58.91,58.96,240593.0,48.3274,48.3931,48.3274,48.3684,240593.0
2018-08-07 11:10:00,58.96,58.98,58.82,58.83,194635.0,48.3684,48.3848,48.2536,48.2618,194635.0
2018-08-07 11:20:00,58.83,58.93,58.78,58.85,173224.0,48.2618,48.3438,48.2208,48.2782,173224.0
2018-08-07 11:30:00,58.85,58.93,58.85,58.93,127973.0,48.2782,48.3438,48.2782,48.3438,127973.0
2018-08-07 11:40:00,58.93,58.96,58.9,58.9,96214.0,48.3438,48.3684,48.3192,48.3192,96214.0
2018-08-07 11:50:00,58.9,58.96,58.89,58.96,126589.0,48.3192,48.3684,48.311,48.3684,126589.0
2018-08-07 12:00:00,58.96,58.99,58.95,58.97,144715.0,48.3684,48.3931,48.3602,48.3766,144715.0
2018-08-07 12:10:00,58.98,59.0,58.95,58.98,223199.0,48.3848,48.4013,48.3602,48.3848,223199.0
2018-08-07 12:20:00,58.97,59.0,58.95,58.95,120736.0,48.3766,48.4013,48.3602,48.3602,120736.0
2018-08-07 12:30:00,58.95,58.96,58.88,58.89,119455.0,48.3602,48.3684,48.3028,48.311,119455.0
2018-08-07 12:40:00,58.89,58.98,58.88,58.96,115957.0,48.311,48.3848,48.3028,48.3684,115957.0
2018-08-07 12:50:00,58.96,58.97,58.92,58.97,80595.0,48.3684,48.3766,48.3356,48.3766,80595.0
2018-08-07 13:00:00,58.97,59.01,58.96,59.0,140596.0,48.3766,48.4095,48.3684,48.4013,140596.0
2018-08-07 13:10:00,59.0,59.02,58.9,58.92,156570.0,48.4013,48.4177,48.3192,48.3356,156570.0
2018-08-07 13:20:00,58.92,58.95,58.88,58.95,148740.0,48.3356,48.3602,48.3028,48.3602,148740.0
2018-08-07 13:30:00,58.94,59.02,58.92,59.02,189433.0,48.352,48.4177,48.3356,48.4177,189433.0
2018-08-07 13:40:00,59.01,59.02,58.95,59.01,183012.0,48.4095,48.4177,48.3602,48.4095,183012.0
2018-08-07 13:50:00,59.01,59.02,58.98,58.99,150337.0,48.4095,48.4177,48.3848,48.3931,150337.0
2018-08-07 14:00:00,59.0,59.0,58.98,58.98,168816.0,48.4013,48.4013,48.3848,48.3848,168816.0
2018-08-07 14:10:00,58.98,58.99,58.93,58.94,120156.0,48.3848,48.3931,48.3438,48.352,120156.0
2018-08-07 14:20:00,58.94,59.02,58.94,59.01,169658.0,48.352,48.4177,48.352,48.4095,169658.0
2018-08-07 14:30:00,59.0,59.01,58.97,58.97,141535.0,48.4013,48.4095,48.3766,48.3766,141535.0
2018-08-07 14:40:00,58.98,59.01,58.94,59.0,222829.0,48.3848,48.4095,48.352,48.4013,222829.0
2018-08-07 14:50:00,59.0,59.09,59.0,59.09,198568.0,48.4013,48.4751,48.4013,48.4751,198568.0
2018-08-07 15:00:00,59.08,59.13,59.08,59.12,281429.0,48.4669,48.5079,48.4669,48.4997,281429.0
2018-08-07 15:10:00,59.13,59.16,59.04,59.04,408155.0,48.5079,48.5325,48.4341,48.4341,408155.0
2018-08-07 15:20:00,59.04,59.08,59.02,59.07,346185.0,48.4341,48.4669,48.4177,48.4587,346185.0
2018-08-07 15:30:00,59.07,59.1,59.03,59.03,423383.0,48.4587,48.4833,48.4259,48.4259,423383.0
2018-08-07 15:40:00,59.03,59.06,58.86,58.88,501626.0,48.4259,48.4505,48.2864,48.3028,501626.0
2018-08-07 15:50:00,58.88,58.9,58.8,58.84,962566.0,48.3028,48.3192,48.2372,48.27,962566.0
2018-08-08 09:30:00,58.76,59.03,58.76,58.98,446927.0,48.2044,48.4259,48.2044,48.3848,446927.0
2018-08-08 09:40:00,58.98,59.01,58.84,58.96,228719.0,48.3848,48.4095,48.27,48.3684,228719.0
2018-08-08 09:50:00,58.97,59.06,58.93,59.02,268703.0,48.3766,48.4505,48.3438,48.4177,268703.0
2018-08-08 10:00:00,59.02,59.12,58.99,59.09,301119.0,48.4177,48.4997,48.3931,48.4751,301119.0
2018-08-08 10:10:00,59.09,59.12,59.0,59.05,386432.0,48.4751,48.4997,48.4013,48.4423,386432.0
2018-08-08 10:20:00,59.05,59.05,58.93,58.94,323131.0,48.4423,48.4423,48.3438,48.352,323131.0
2018-08-08 10:30:00,58.93,59.03,58.9,58.94,311148.0,48.3438,48.4259,48.3192,48.352,311148.0
2018-08-08 10:40:00,58.94,59.08,58.93,59.06,146827.0,48.352,48.4669,48.3438,48.4505,146827.0
2018-08-08 10:50:00,59.07,59.14,59.06,59.11,205275.0,48.4587,48.5161,48.4505,48.4915,205275.0
2018-08-08 11:00:00,59.1,59.16,59.08,59.1,199112.0,48.4833,48.5325,48.4669,48.4833,199112.0
2018-08-08 11:10:00,59.11,59.16,59.08,59.08,198818.0,48.4915,48.5325,48.4669,48.4669,198818.0
2018-08-08 11:20:00,59.09,59.13,59.05,59.1,260889.0,48.4751,48.5079,48.4423,48.4833,260889.0
2018-08-08 11:30:00,59.1,59.13,59.06,59.09,233659.0,48.4833,48.5079,48.4505,48.4751,233659.0
2018-08-08 11:40:00,59.09,59.26,59.09,59.25,403034.0,48.4751,48.6145,48.4751,48.6063,403034.0
2018-08-08 11:50:00,59.25,59.28,59.21,59.26,172770.0,48.6063,48.631,48.5735,48.6145,172770.0
2018-08-08 12:00:00,59.26,59.29,59.18,59.21,199672.0,48.6145,48.6392,48.5489,48.5735,199672.0
2018-08-08 12:10:00,59.21,59.25,59.15,59.2,202530.0,48.5735,48.6063,48.5243,48.5653,202530.0
2018-08-08 12:20:00,59.21,59.25,59.17,59.19,185854.0,48.5735,48.6063,48.5407,48.5571,185854.0
2018-08-08 12:30:00,59.18,59.24,59.12,59.23,189393.0,48.5489,48.5981,48.4997,48.5899,189393.0
2018-08-08 12:40:00,59.23,59.28,59.18,59.19,174520.0,48.5899,48.631,48.5489,48.5571,174520.0
2018-08-08 12:50:00,59.19,59.23,59.18,59.23,177543.0,48.5571,48.5899,48.5489,48.5899,177543.0
2018-08-08 13:00:00,59.22,59.24,59.17,59.21,150335.0,48.5817,48.5981,48.5407,48.5735,150335.0
2018-08-08 13:10:00,59.21,59.22,59.18,59.2,88922.0,48.5735,48.5817,48.5489,48.5653,88922.0
2018-08-08 13:20:00,59.21,59.21,59.16,59.2,129437.0,48.5735,48.5735,48.5325,48.5653,129437.0
2018-08-08 13:30:00,59.2,59.23,59.17,59.2,169750.0,48.5653,48.5899,48.5407,48.5653,169750.0
2018-08-08 13:40:00,59.2,59.28,59.2,59.26,210246.0,48.5653,48.631,48.5653,48.6145,210246.0
2018-08-08 13:50:00,59.26,59.38,59.25,59.36,319195.0,48.6145,48.713,48.6063,48.6966,319195.0
2018-08-08 14:00:00,59.36,59.36,59.31,59.36,235373.0,48.6966,48.6966,48.6556,48.6966,235373.0
2018-08-08 14:10:00,59.36,59.38,59.33,59.37,286133.0,48.6966,48.713,48.672,48.7048,286133.0
2018-08-08 14:20:00,59.37,59.39,59.36,59.37,235546.0,48.7048,48.7212,48.6966,48.7048,235546.0
2018-08-08 14:30:00,59.38,59.42,59.35,59.4,264365.0,48.713,48.7458,48.6884,48.7294,264365.0
2018-08-08 14:40:00,59.4,59.48,59.39,59.46,236980.0,48.7294,48.795,48.7212,48.7786,236980.0
2018-08-08 14:50:00,59.47,59.5,59.44,59.47,250594.0,48.7868,48.8114,48.7622,48.7868,250594.0
2018-08-08 15:00:00,59.47,59.47,59.4,59.42,324831.0,48.7868,48.7868,48.7294,48.7458,324831.0
2018-08-08 15:10:00,59.42,59.48,59.37,59.44,406696.0,48.7458,48.795,48.7048,48.7622,406696.0
2018-08-08 15:20:00,59.45,59.45,59.4,59.45,381836.0,48.7704,48.7704,48.7294,48.7704,381836.0
2018-08-08 15:30:00,59.45,59.46,59.4,59.41,436342.0,48.7704,48.7786,48.7294,48.7376,436342.0
2018-08-08 15:40:00,59.41,59.41,59.29,59.32,542267.0,48.7376,48.7376,48.6392,48.6638,542267.0
2018-08-08 15:50:00,59.33,59.37,59.18,59.19,1187412.0,48.672,48.7048,48.5489,48.5571,1187412.0
2018-08-09 09:30:00,58.65,58.82,58.6,58.74,509018.0,48.4682,48.6086,48.4268,48.5425,509018.0
2018-08-09 09:40:00,58.75,58.83,58.71,58.83,333347.0,48.5508,48.6169,48.5177,48.6169,333347.0
2018-08-09 09:50:00,58.82,58.86,58.76,58.82,215397.0,48.6086,48.6417,48.5591,48.6086,215397.0
2018-08-09 10:00:00,58.81,58.83,58.6,58.7,327028.0,48.6004,48.6169,48.4268,48.5095,327028.0
2018-08-09 10:10:00,58.7,58.82,58.69,58.75,213227.0,48.5095,48.6086,48.5012,48.5508,213227.0
2018-08-09 10:20:00,58.75,58.83,58.73,58.81,189638.0,48.5508,48.6169,48.5343,48.6004,189638.0
2018-08-09 10:30:00,58.81,58.9,58.81,58.88,291346.0,48.6004,48.6747,48.6004,48.6582,291346.0
2018-08-09 10:40:00,58.88,58.88,58.75,58.75,189281.0,48.6582,48.6582,48.5508,48.5508,189281.0
2018-08-09 10:50:00,58.76,58.82,58.74,58.77,238334.0,48.5591,48.6086,48.5425,48.5673,238334.0
2018-08-09 11:00:00,58.78,58.85,58.77,58.77,200188.0,48.5756,48.6334,48.5673,48.5673,200188.0
2018-08-09 11:10:00,58.77,58.81,58.7,58.7,236063.0,48.5673,48.6004,48.5095,48.5095,236063.0
2018-08-09 11:20:00,58.7,58.75,58.4,58.7,1083588.0,48.5095,48.5508,48.2616,48.5095,1083588.0
2018-08-09 11:30:00,58.7,58.79,58.67,58.69,488034.0,48.5095,48.5838,48.4847,48.5012,488034.0
2018-08-09 11:40:00,58.68,58.74,58.44,58.45,487602.0,48.4929,48.5425,48.2946,48.3029,487602.0
2018-08-09 11:50:00,58.46,58.53,58.4,58.48,391559.0,48.3111,48.369,48.2616,48.3277,391559.0
2018-08-09 12:00:00,58.47,58.63,58.47,58.6,602525.0,48.3194,48.4516,48.3194,48.4268,602525.0
2018-08-09 12:10:00,58.6,58.69,58.6,58.63,323371.0,48.4268,48.5012,48.4268,48.4516,323371.0
2018-08-09 12:20:00,58.63,58.7,58.62,58.7,192172.0,48.4516,48.5095,48.4434,48.5095,192172.0
2018-08-09 12:30:00,58.69,58.72,58.67,58.69,707456.0,48.5012,48.526,48.4847,48.5012,707456.0
2018-08-09 12:40:00,58.69,58.71,58.53,58.61,277120.0,48.5012,48.5177,48.369,48.4351,277120.0
2018-08-09 12:50:00,58.6,58.63,58.6,58.6,130652.0,48.4268,48.4516,48.4268,48.4268,130652.0
2018-08-09 13:00:00,58.61,58.62,58.53,58.58,131605.0,48.4351,48.4434,48.369,48.4103,131605.0
2018-08-09 13:10:00,58.58,58.62,58.57,58.58,159630.0,48.4103,48.4434,48.402,48.4103,159630.0
2018-08-09 13:20:00,58.58,58.58,58.54,58.55,154842.0,48.4103,48.4103,48.3772,48.3855,154842.0
2018-08-09 13:30:00,58.55,58.62,58.55,58.6,116376.0,48.3855,48.4434,48.3855,48.4268,116376.0
2018-08-09 13:40:00,58.61,58.62,58.51,58.53,107533.0,48.4351,48.4434,48.3525,48.369,107533.0
2018-08-09 13:50:00,58.53,58.53,58.43,58.48,203608.0,48.369,48.369,48.2863,48.3277,203608.0
2018-08-09 14:00:00,58.48,58.49,58.41,58.43,237864.0,48.3277,48.3359,48.2698,48.2863,237864.0
2018-08-09 14:10:00,58.43,58.53,58.42,58.52,141418.0,48.2863,48.369,48.2781,48.3607,141418.0
2018-08-09 14:20:00,58.52,58.58,58.51,58.51,156070.0,48.3607,48.4103,48.3525,48.3525,156070.0
2018-08-09 14:30:00,58.51,58.55,58.5,58.54,165774.0,48.3525,48.3855,48.3442,48.3772,165774.0
2018-08-09 14:40:00,58.54,58.55,58.45,58.5,193479.0,48.3772,48.3855,48.3029,48.3442,193479.0
2018-08-09 14:50:00,58.5,58.5,58.41,58.45,204826.0,48.3442,48.3442,48.2698,48.3029,204826.0
2018-08-09 15:00:00,58.46,58.53,58.4,58.52,372809.0,48.3111,48.369,48.2616,48.3607,372809.0
2018-08-09 15:10:00,58.52,58.55,58.5,58.52,189166.0,48.3607,48.3855,48.3442,48.3607,189166.0
2018-08-09 15:20:00,58.52,58.53,58.49,58.49,222731.0,48.3607,48.369,48.3359,48.3359,222731.0
2018-08-09 15:30:00,58.5,58.51,58.44,58.45,536648.0,48.3442,48.3525,48.2946,48.3029,536648.0
2018-08-09 15:40:00,58.46,58.53,58.4,58.41,423665.0,48.3111,48.369,48.2616,48.2698,423665.0
2018-08-09 15:50:00,58.42,58.52,58.4,58.44,1365467.0,48.2781,48.3607,48.2616,48.2946,1365467.0
2018-08-10 09:30:00,57.38,57.87,57.38,57.78,790844.0,47.4186,47.8236,47.4186,47.7492,790844.0
2018-08-10 09:40:00,57.77,57.93,57.64,57.89,530602.0,47.7409,47.8731,47.6335,47.8401,530602.0
2018-08-10 09:50:00,57.89,57.95,57.77,57.88,326700.0,47.8401,47.8897,47.7409,47.8318,326700.0
2018-08-10 10:00:00,57.87,57.9,57.74,57.8,332571.0,47.8236,47.8484,47.7161,47.7657,332571.0
2018-08-10 10:10:00,57.81,58.01,57.77,57.92,361673.0,47.774,47.9393,47.7409,47.8649,361673.0
2018-08-10 10:20:00,57.92,57.93,57.77,57.87,282102.0,47.8649,47.8731,47.7409,47.8236,282102.0
2018-08-10 10:30:00,57.88,58.03,57.84,57.88,335938.0,47.8318,47.9558,47.7988,47.8318,335938.0
2018-08-10 10:40:00,57.88,58.06,57.88,58.04,217087.0,47.8318,47.9806,47.8318,47.964,217087.0
2018-08-10 10:50:00,58.04,58.24,57.97,58.23,317837.0,47.964,48.1293,47.9062,48.1211,317837.0
2018-08-10 11:00:00,58.23,58.29,58.21,58.22,292435.0,48.1211,48.1706,48.1045,48.1128,292435.0
2018-08-10 11:10:00,58.22,58.23,58.02,58.04,185506.0,48.1128,48.1211,47.9475,47.964,185506.0
2018-08-10 11:20:00,58.05,58.15,58.02,58.13,134342.0,47.9723,48.055,47.9475,48.0384,134342.0
2018-08-10 11:30:00,58.13,58.23,58.11,58.2,231475.0,48.0384,48.1211,48.0219,48.0963,231475.0
2018-08-10 11:40:00,58.21,58.26,58.16,58.21,148787.0,48.1045,48.1459,48.0632,48.1045,148787.0
2018-08-10 11:50:00,58.21,58.25,58.08,58.18,218859.0,48.1045,48.1376,47.9971,48.0797,218859.0
2018-08-10 12:00:00,58.18,58.19,58.11,58.13,245787.0,48.0797,48.088,48.0219,48.0384,245787.0
2018-08-10 12:10:00,58.12,58.16,58.05,58.07,125555.0,48.0302,48.0632,47.9723,47.9888,125555.0
2018-08-10 12:20:00,58.07,58.09,57.98,58.02,138324.0,47.9888,48.0054,47.9145,47.9475,138324.0
2018-08-10 12:30:00,58.02,58.06,58.01,58.04,185936.0,47.9475,47.9806,47.9393,47.964,185936.0
2018-08-10 12:40:00,58.04,58.07,58.01,58.06,304991.0,47.964,47.9888,47.9393,47.9806,304991.0
2018-08-10 12:50:00,58.05,58.13,58.01,58.13,167764.0,47.9723,48.0384,47.9393,48.0384,167764.0
2018-08-10 13:00:00,58.12,58.13,58.02,58.04,150212.0,48.0302,48.0384,47.9475,47.964,150212.0
2018-08-10 13:10:00,58.03,58.1,58.0,58.02,203085.0,47.9558,48.0136,47.931,47.9475,203085.0
2018-08-10 13:20:00,58.02,58.08,58.0,58.08,138073.0,47.9475,47.9971,47.931,47.9971,138073.0
2018-08-10 13:30:00,58.07,58.09,58.0,58.05,253458.0,47.9888,48.0054,47.931,47.9723,253458.0
2018-08-10 13:40:00,58.05,58.07,57.98,58.04,177250.0,47.9723,47.9888,47.9145,47.964,177250.0
2018-08-10 13:50:00,58.05,58.09,58.0,58.0,167931.0,47.9723,48.0054,47.931,47.931,167931.0
2018-08-10 14:00:00,58.01,58.05,57.96,58.04,277414.0,47.9393,47.9723,47.8979,47.964,277414.0
2018-08-10 14:10:00,58.04,58.17,58.02,58.13,271610.0,47.964,48.0715,47.9475,48.0384,271610.0
2018-08-10 14:20:00,58.13,58.14,58.09,58.1,326041.0,48.0384,48.0467,48.0054,48.0136,326041.0
2018-08-10 14:30:00,58.11,58.15,57.99,58.04,189474.0,48.0219,48.055,47.9227,47.964,189474.0
2018-08-10 14:40:00,58.03,58.05,57.93,57.95,215678.0,47.9558,47.9723,47.8731,47.8897,215678.0
2018-08-10 14:50:00,57.96,58.06,57.91,57.96,242647.0,47.8979,47.9806,47.8566,47.8979,242647.0
2018-08-10 15:00:00,57.96,58.03,57.88,58.01,300266.0,47.8979,47.9558,47.8318,47.9393,300266.0
2018-08-10 15:10:00,58.01,58.21,57.99,58.21,300119.0,47.9393,48.1045,47.9227,48.1045,300119.0
2018-08-10 15:20:00,58.21,58.42,58.21,58.27,599676.0,48.1045,48.2781,48.1045,48.1541,599676.0
2018-08-10 15:30:00,58.27,58.29,58.2,58.24,592174.0,48.1541,48.1706,48.0963,48.1293,592174.0
2018-08-10 15:40:00,58.24,58.24,58.03,58.04,552666.0,48.1293,48.1293,47.9558,47.964,552666.0
2018-08-10 15:50:00,58.04,58.12,58.02,58.04,1477443.0,47.964,48.0302,47.9475,47.964,1477443.0
2018-08-13 09:30:00,57.66,57.82,57.57,57.72,579413.0,47.65,47.7822,47.5756,47.6996,579413.0
2018-08-13 09:40:00,57.73,58.05,57.73,58.01,318925.0,47.7079,47.9723,47.7079,47.9393,318925.0
2018-08-13 09:50:00,58.01,58.1,57.96,58.0,155130.0,47.9393,48.0136,47.8979,47.931,155130.0
2018-08-13 10:00:00,58.0,58.02,57.81,57.88,153758.0,47.931,47.9475,47.774,47.8318,153758.0
2018-08-13 10:10:00,57.87,57.99,57.82,57.95,136359.0,47.8236,47.9227,47.7822,47.8897,136359.0
2018-08-13 10:20:00,57.95,58.05,57.94,57.99,186805.0,47.8897,47.9723,47.8814,47.9227,186805.0
2018-08-13 10:30:00,58.0,58.11,57.99,58.0,120688.0,47.931,48.0219,47.9227,47.931,120688.0
2018-08-13 10:40:00,58.01,58.11,57.97,58.03,157839.0,47.9393,48.0219,47.9062,47.9558,157839.0
2018-08-13 10:50:00,58.03,58.03,57.95,58.03,180791.0,47.9558,47.9558,47.8897,47.9558,180791.0
2018-08-13 11:00:00,58.03,58.05,57.9,57.94,176541.0,47.9558,47.9723,47.8484,47.8814,176541.0
2018-08-13 11:10:00,57.94,57.98,57.84,57.87,191690.0,47.8814,47.9145,47.7988,47.8236,191690.0
2018-08-13 11:20:00,57.87,57.91,57.82,57.85,146595.0,47.8236,47.8566,47.7822,47.807,146595.0
2018-08-13 11:30:00,57.84,57.85,57.7,57.8,213061.0,47.7988,47.807,47.6831,47.7657,213061.0
2018-08-13 11:40:00,57.8,57.83,57.76,57.8,105773.0,47.7657,47.7905,47.7327,47.7657,105773.0
2018-08-13 11:50:00,57.8,57.81,57.65,57.65,272704.0,47.7657,47.774,47.6418,47.6418,272704.0
2018-08-13 12:00:00,57.65,57.76,57.62,57.73,219563.0,47.6418,47.7327,47.617,47.7079,219563.0
2018-08-13 12:10:00,57.73,57.82,57.73,57.77,95213.0,47.7079,47.7822,47.7079,47.7409,95213.0
2018-08-13 12:20:00,57.78,57.83,57.64,57.72,204770.0,47.7492,47.7905,47.6335,47.6996,204770.0
2018-08-13 12:30:00,57.71,57.76,57.64,57.75,301638.0,47.6913,47.7327,47.6335,47.7244,301638.0
2018-08-13 12:40:00,57.75,57.76,57.66,57.68,174857.0,47.7244,47.7327,47.65,47.6665,174857.0
2018-08-13 12:50:00,57.68,57.76,57.67,57.71,226368.0,47.6665,47.7327,47.6583,47.6913,226368.0
2018-08-13 13:00:00,57.7,57.73,57.64,57.68,264622.0,47.6831,47.7079,47.6335,47.6665,264622.0
2018-08-13 13:10:00,57.68,57.79,57.67,57.79,185385.0,47.6665,47.7574,47.6583,47.7574,185385.0
2018-08-13 13:20:00,57.79,57.81,57.77,57.8,202761.0,47.7574,47.774,47.7409,47.7657,202761.0
2018-08-13 13:30:00,57.81,57.85,57.56,57.57,648748.0,47.774,47.807,47.5674,47.5756,648748.0
2018-08-13 13:40:00,57.58,57.62,57.56,57.61,348718.0,47.5839,47.617,47.5674,47.6087,348718.0
2018-08-13 13:50:00,57.6,57.71,57.57,57.69,405350.0,47.6004,47.6913,47.5756,47.6748,405350.0
2018-08-13 14:00:00,57.68,57.81,57.68,57.79,258864.0,47.6665,47.774,47.6665,47.7574,258864.0
2018-08-13 14:10:00,57.78,57.83,57.73,57.73,210095.0,47.7492,47.7905,47.7079,47.7079,210095.0
2018-08-13 14:20:00,57.73,57.91,57.73,57.88,304621.0,47.7079,47.8566,47.7079,47.8318,304621.0
2018-08-13 14:30:00,57.88,57.94,57.82,57.86,330351.0,47.8318,47.8814,47.7822,47.8153,330351.0
2018-08-13 14:40:00,57.86,57.91,57.84,57.9,300621.0,47.8153,47.8566,47.7988,47.8484,300621.0
2018-08-13 14:50:00,57.9,57.91,57.75,57.76,299999.0,47.8484,47.8566,47.7244,47.7327,299999.0
2018-08-13 15:00:00,57.75,57.84,57.72,57.83,324129.0,47.7244,47.7988,47.6996,47.7905,324129.0
2018-08-13 15:10:00,57.83,57.88,57.82,57.84,399170.0,47.7905,47.8318,47.7822,47.7988,399170.0
2018-08-13 15:20:00,57.83,57.84,57.69,57.71,345989.0,47.7905,47.7988,47.6748,47.6913,345989.0
2018-08-13 15:30:00,57.71,57.73,57.64,57.73,438305.0,47.6913,47.7079,47.6335,47.7079,438305.0
2018-08-13 15:40:00,57.73,57.77,57.66,57.66,677819.0,47.7079,47.7409,47.65,47.65,677819.0
2018-08-13 15:50:00,57.66,57.68,57.59,57.64,1652486.0,47.65,47.6665,47.5922,47.6335,1652486.0
2018-08-14 09:30:00,57.67,57.96,57.67,57.81,448690.0,47.6583,47.8979,47.6583,47.774,448690.0
2018-08-14 09:40:00,57.8,58.02,57.78,57.99,327072.0,47.7657,47.9475,47.7492,47.9227,327072.0
2018-08-14 09:50:00,57.99,58.02,57.86,57.89,319333.0,47.9227,47.9475,47.8153,47.8401,319333.0
2018-08-14 10:00:00,57.89,58.0,57.8,58.0,360830.0,47.8401,47.931,47.7657,47.931,360830.0
2018-08-14 10:10:00,58.0,58.04,57.95,57.98,214221.0,47.931,47.964,47.8897,47.9145,214221.0
2018-08-14 10:20:00,57.98,58.05,57.97,58.02,139661.0,47.9145,47.9723,47.9062,47.9475,139661.0
2018-08-14 10:30:00,58.02,58.03,57.9,57.98,226590.0,47.9475,47.9558,47.8484,47.9145,226590.0
2018-08-14 10:40:00,57.97,58.02,57.92,57.97,200734.0,47.9062,47.9475,47.8649,47.9062,200734.0
2018-08-14 10:50:00,57.97,58.01,57.9,58.0,222088.0,47.9062,47.9393,47.8484,47.931,222088.0
2018-08-14 11:00:00,58.0,58.02,57.96,57.99,260207.0,47.931,47.9475,47.8979,47.9227,260207.0
2018-08-14 11:10:00,57.99,58.05,57.97,57.98,175540.0,47.9227,47.9723,47.9062,47.9145,175540.0
2018-08-14 11:20:00,57.98,58.03,57.97,58.0,119030.0,47.9145,47.9558,47.9062,47.931,119030.0
2018-08-14 11:30:00,57.99,58.04,57.99,58.01,141611.0,47.9227,47.964,47.9227,47.9393,141611.0
2018-08-14 11:40:00,58.01,58.08,58.0,58.07,140375.0,47.9393,47.9971,47.931,47.9888,140375.0
2018-08-14 11:50:00,58.07,58.08,57.94,57.98,135132.0,47.9888,47.9971,47.8814,47.9145,135132.0
2018-08-14 12:00:00,57.97,58.06,57.96,58.05,192822.0,47.9062,47.9806,47.8979,47.9723,192822.0
2018-08-14 12:10:00,58.04,58.05,57.99,58.03,125530.0,47.964,47.9723,47.9227,47.9558,125530.0
2018-08-14 12:20:00,58.03,58.05,57.98,58.02,221476.0,47.9558,47.9723,47.9145,47.9475,221476.0
2018-08-14 12:30:00,58.02,58.11,58.02,58.1,275952.0,47.9475,48.0219,47.9475,48.0136,275952.0
2018-08-14 12:40:00,58.09,58.11,58.04,58.05,228848.0,48.0054,48.0219,47.964,47.9723,228848.0
2018-08-14 12:50:00,58.04,58.07,58.0,58.04,269104.0,47.964,47.9888,47.931,47.964,269104.0
2018-08-14 13:00:00,58.05,58.13,58.04,58.08,275510.0,47.9723,48.0384,47.964,47.9971,275510.0
2018-08-14 13:10:00,58.09,58.12,58.08,58.08,143741.0,48.0054,48.0302,47.9971,47.9971,143741.0
2018-08-14 13:20:00,58.09,58.13,58.07,58.13,225005.0,48.0054,48.0384,47.9888,48.0384,225005.0
2018-08-14 13:30:00,58.12,58.16,58.11,58.13,277280.0,48.0302,48.0632,48.0219,48.0384,277280.0
2018-08-14 13:40:00,58.12,58.13,58.08,58.08,133937.0,48.0302,48.0384,47.9971,47.9971,133937.0
2018-08-14 13:50:00,58.08,58.15,58.05,58.15,225962.0,47.9971,48.055,47.9723,48.055,225962.0
2018-08-14 14:00:00,58.15,58.2,58.12,58.2,235860.0,48.055,48.0963,48.0302,48.0963,235860.0
2018-08-14 14:10:00,58.19,58.22,58.18,58.21,234329.0,48.088,48.1128,48.0797,48.1045,234329.0
2018-08-14 14:20:00,58.22,58.23,58.12,58.12,267255.0,48.1128,48.1211,48.0302,48.0302,267255.0
2018-08-14 14:30:00,58.13,58.14,58.09,58.12,330493.0,48.0384,48.0467,48.0054,48.0302,330493.0
2018-08-14 14:40:00,58.12,58.15,58.12,58.12,94119.0,48.0302,48.055,48.0302,48.0302,94119.0
2018-08-14 14:50:00,58.13,58.13,58.06,58.07,203111.0,48.0384,48.0384,47.9806,47.9888,203111.0
2018-08-14 15:00:00,58.07,58.11,58.04,58.08,306138.0,47.9888,48.0219,47.964,47.9971,306138.0
2018-08-14 15:10:00,58.08,58.09,57.99,58.03,227938.0,47.9971,48.0054,47.9227,47.9558,227938.0
2018-08-14 15:20:00,58.04,58.12,58.03,58.1,561510.0,47.964,48.0302,47.9558,48.0136,561510.0
2018-08-14 15:30:00,58.11,58.26,58.08,58.23,666057.0,48.0219,48.1459,47.9971,48.1211,666057.0
2018-08-14 15:40:00,58.23,58.25,58.09,58.09,459575.0,48.1211,48.1376,48.0054,48.0054,459575.0
2018-08-14 15:50:00,58.1,58.11,58.0,58.07,1110523.0,48.0136,48.0219,47.931,47.9888,1110523.0
2018-08-15 09:30:00,57.68,57.93,57.65,57.88,581686.0,47.6665,47.8731,47.6418,47.8318,581686.0
2018-08-15 09:40:00,57.89,58.03,57.83,57.92,544485.0,47.8401,47.9558,47.7905,47.8649,544485.0
2018-08-15 09:50:00,57.92,58.01,57.82,57.91,311871.0,47.8649,47.9393,47.7822,47.8566,311871.0
2018-08-15 10:00:00,57.9,57.92,57.82,57.87,341622.0,47.8484,47.8649,47.7822,47.8236,341622.0
2018-08-15 10:10:00,57.87,57.88,57.73,57.76,230513.0,47.8236,47.8318,47.7079,47.7327,230513.0
2018-08-15 10:20:00,57.77,57.91,57.76,57.9,241016.0,47.7409,47.8566,47.7327,47.8484,241016.0
2018-08-15 10:30:00,57.9,57.92,57.81,57.9,301067.0,47.8484,47.8649,47.774,47.8484,301067.0
2018-08-15 10:40:00,57.89,58.0,57.89,57.95,268588.0,47.8401,47.931,47.8401,47.8897,268588.0
2018-08-15 10:50:00,57.94,57.98,57.82,57.96,236699.0,47.8814,47.9145,47.7822,47.8979,236699.0
2018-08-15 11:00:00,57.96,58.17,57.95,58.15,305420.0,47.8979,48.0715,47.8897,48.055,305420.0
2018-08-15 11:10:00,58.15,58.21,58.04,58.12,283762.0,48.055,48.1045,47.964,48.0302,283762.0
2018-08-15 11:20:00,58.12,58.23,58.04,58.08,390255.0,48.0302,48.1211,47.964,47.9971,390255.0
2018-08-15 11:30:00,58.08,58.17,58.03,58.09,251288.0,47.9971,48.0715,47.9558,48.0054,251288.0
2018-08-15 11:40:00,58.09,58.09,58.0,58.08,212369.0,48.0054,48.0054,47.931,47.9971,212369.0
2018-08-15 11:50:00,58.07,58.08,57.95,57.96,199320.0,47.9888,47.9971,47.8897,47.8979,199320.0
2018-08-15 12:00:00,57.96,58.11,57.96,58.11,275747.0,47.8979,48.0219,47.8979,48.0219,275747.0
2018-08-15 12:10:00,58.1,58.15,58.05,58.13,303713.0,48.0136,48.055,47.9723,48.0384,303713.0
2018-08-15 12:20:00,58.13,58.19,58.1,58.14,141623.0,48.0384,48.088,48.0136,48.0467,141623.0
2018-08-15 12:30:00,58.15,58.18,58.1,58.18,194481.0,48.055,48.0797,48.0136,48.0797,194481.0
2018-08-15 12:40:00,58.18,58.19,58.09,58.12,164925.0,48.0797,48.088,48.0054,48.0302,164925.0
2018-08-15 12:50:00,58.13,58.19,58.1,58.18,184844.0,48.0384,48.088,48.0136,48.0797,184844.0
2018-08-15 13:00:00,58.18,58.25,58.14,58.2,314138.0,48.0797,48.1376,48.0467,48.0963,314138.0
2018-08-15 13:10:00,58.2,58.24,58.13,58.15,181916.0,48.0963,48.1293,48.0384,48.055,181916.0
2018-08-15 13:20:00,58.15,58.15,58.03,58.03,307463.0,48.055,48.055,47.9558,47.9558,307463.0
2018-08-15 13:30:00,58.03,58.06,57.98,58.03,182583.0,47.9558,47.9806,47.9145,47.9558,182583.0
2018-08-15 13:40:00,58.04,58.05,57.94,57.96,223474.0,47.964,47.9723,47.8814,47.8979,223474.0
2018-08-15 13:50:00,57.95,57.99,57.82,57.82,151787.0,47.8897,47.9227,47.7822,47.7822,151787.0
2018-08-15 14:00:00,57.82,57.89,57.79,57.89,242454.0,47.7822,47.8401,47.7574,47.8401,242454.0
2018-08-15 14:10:00,57.89,57.95,57.85,57.87,291519.0,47.8401,47.8897,47.807,47.8236,291519.0
2018-08-15 14:20:00,57.87,57.89,57.82,57.84,278356.0,47.8236,47.8401,47.7822,47.7988,278356.0
2018-08-15 14:30:00,57.83,57.98,57.81,57.97,275600.0,47.7905,47.9145,47.774,47.9062,275600.0
2018-08-15 14:40:00,57.97,58.04,57.96,58.0,226182.0,47.9062,47.964,47.8979,47.931,226182.0
2018-08-15 14:50:00,58.0,58.12,57.99,58.12,358683.0,47.931,48.0302,47.9227,48.0302,358683.0
2018-08-15 15:00:00,58.12,58.21,58.11,58.16,407785.0,48.0302,48.1045,48.0219,48.0632,407785.0
2018-08-15 15:10:00,58.16,58.18,58.07,58.08,365268.0,48.0632,48.0797,47.9888,47.9971,365268.0
2018-08-15 15:20:00,58.08,58.12,58.05,58.11,345000.0,47.9971,48.0302,47.9723,48.0219,345000.0
2018-08-15 15:30:00,58.1,58.18,58.08,58.11,769518.0,48.0136,48.0797,47.9971,48.0219,769518.0
2018-08-15 15:40:00,58.1,58.13,58.03,58.06,429211.0,48.0136,48.0384,47.9558,47.9806,429211.0
2018-08-15 15:50:00,58.05,58.07,57.92,57.99,936791.0,47.9723,47.9888,47.8649,47.9227,936791.0
2018-08-16 09:30:00,58.14,58.49,58.05,58.43,546444.0,48.0467,48.3359,47.9723,48.2863,546444.0
2018-08-16 09:40:00,58.43,58.52,58.28,58.5,238177.0,48.2863,48.3607,48.1624,48.3442,238177.0
2018-08-16 09:50:00,58.5,58.61,58.47,58.57,338683.0,48.3442,48.4351,48.3194,48.402,338683.0
2018-08-16 10:00:00,58.56,58.56,58.41,58.42,568226.0,48.3938,48.3938,48.2698,48.2781,568226.0
2018-08-16 10:10:00,58.42,58.44,58.34,58.35,404731.0,48.2781,48.2946,48.212,48.2202,404731.0
2018-08-16 10:20:00,58.34,58.43,58.32,58.37,366550.0,48.212,48.2863,48.1954,48.2368,366550.0
2018-08-16 10:30:00,58.37,58.45,58.32,58.44,313664.0,48.2368,48.3029,48.1954,48.2946,313664.0
2018-08-16 10:40:00,58.44,58.45,58.33,58.34,262967.0,48.2946,48.3029,48.2037,48.212,262967.0
2018-08-16 10:50:00,58.34,58.36,58.28,58.33,250201.0,48.212,48.2285,48.1624,48.2037,250201.0
2018-08-16 11:00:00,58.34,58.38,58.25,58.27,274358.0,48.212,48.245,48.1376,48.1541,274358.0
2018-08-16 11:10:00,58.28,58.3,58.24,58.27,187795.0,48.1624,48.1789,48.1293,48.1541,187795.0
2018-08-16 11:20:00,58.27,58.36,58.27,58.29,261255.0,48.1541,48.2285,48.1541,48.1706,261255.0
2018-08-16 11:30:00,58.3,58.3,58.17,58.22,531739.0,48.1789,48.1789,48.0715,48.1128,531739.0
2018-08-16 11:40:00,58.23,58.34,58.21,58.34,322237.0,48.1211,48.212,48.1045,48.212,322237.0
2018-08-16 11:50:00,58.33,58.39,58.27,58.38,204939.0,48.2037,48.2533,48.1541,48.245,204939.0
2018-08-16 12:00:00,58.38,58.41,58.34,58.37,316364.0,48.245,48.2698,48.212,48.2368,316364.0
2018-08-16 12:10:00,58.37,58.57,58.36,58.57,619205.0,48.2368,48.402,48.2285,48.402,619205.0
2018-08-16 12:20:00,58.57,58.58,58.5,58.56,202310.0,48.402,48.4103,48.3442,48.3938,202310.0
2018-08-16 12:30:00,58.56,58.56,58.48,58.49,155654.0,48.3938,48.3938,48.3277,48.3359,155654.0
2018-08-16 12:40:00,58.49,58.54,58.42,58.52,322713.0,48.3359,48.3772,48.2781,48.3607,322713.0
2018-08-16 12:50:00,58.52,58.57,58.5,58.51,110361.0,48.3607,48.402,48.3442,48.3525,110361.0
2018-08-16 13:00:00,58.52,58.57,58.5,58.52,97670.0,48.3607,48.402,48.3442,48.3607,97670.0
2018-08-16 13:10:00,58.53,58.55,58.48,58.5,203664.0,48.369,48.3855,48.3277,48.3442,203664.0
2018-08-16 13:20:00,58.5,58.56,58.48,58.55,180515.0,48.3442,48.3938,48.3277,48.3855,180515.0
2018-08-16 13:30:00,58.55,58.58,58.5,58.55,534470.0,48.3855,48.4103,48.3442,48.3855,534470.0
2018-08-16 13:40:00,58.55,58.56,58.48,58.48,292330.0,48.3855,48.3938,48.3277,48.3277,292330.0
2018-08-16 13:50:00,58.48,58.55,58.48,58.52,133429.0,48.3277,48.3855,48.3277,48.3607,133429.0
2018-08-16 14:00:00,58.52,58.52,58.46,58.47,158022.0,48.3607,48.3607,48.3111,48.3194,158022.0
2018-08-16 14:10:00,58.48,58.5,58.41,58.43,190357.0,48.3277,48.3442,48.2698,48.2863,190357.0
2018-08-16 14:20:00,58.43,58.54,58.42,58.48,476972.0,48.2863,48.3772,48.2781,48.3277,476972.0
2018-08-16 14:30:00,58.48,58.54,58.4,58.51,224620.0,48.3277,48.3772,48.2616,48.3525,224620.0
2018-08-16 14:40:00,58.52,58.6,58.51,58.59,269530.0,48.3607,48.4268,48.3525,48.4186,269530.0
2018-08-16 14:50:00,58.58,58.61,58.56,58.6,289596.0,48.4103,48.4351,48.3938,48.4268,289596.0
2018-08-16 15:00:00,58.6,58.66,58.58,58.62,372428.0,48.4268,48.4764,48.4103,48.4434,372428.0
2018-08-16 15:10:00,58.62,58.72,58.61,58.7,358654.0,48.4434,48.526,48.4351,48.5095,358654.0
2018-08-16 15:20:00,58.7,58.81,58.68,58.8,292835.0,48.5095,48.6004,48.4929,48.5921,292835.0
2018-08-16 15:30:00,58.8,58.8,58.7,58.73,492306.0,48.5921,48.5921,48.5095,48.5343,492306.0
2018-08-16 15:40:00,58.73,58.73,58.64,58.7,470982.0,48.5343,48.5343,48.4599,48.5095,470982.0
2018-08-16 15:50:00,58.7,58.7,58.61,58.68,1747811.0,48.5095,48.5095,48.4351,48.4929,1747811.0
2018-08-17 09:30:00,58.51,59.02,58.51,59.01,860794.0,48.3525,48.7739,48.3525,48.7657,860794.0
2018-08-17 09:40:00,59.01,59.04,58.9,58.96,373259.0,48.7657,48.7904,48.6747,48.7243,373259.0
2018-08-17 09:50:00,58.96,59.01,58.83,58.99,205418.0,48.7243,48.7657,48.6169,48.7491,205418.0
2018-08-17 10:00:00,58.99,59.02,58.9,58.94,184982.0,48.7491,48.7739,48.6747,48.7078,184982.0
2018-08-17 10:10:00,58.94,58.95,58.77,58.88,247752.0,48.7078,48.7161,48.5673,48.6582,247752.0
2018-08-17 10:20:00,58.88,58.88,58.72,58.72,288404.0,48.6582,48.6582,48.526,48.526,288404.0
2018-08-17 10:30:00,58.73,58.74,58.62,58.67,172720.0,48.5343,48.5425,48.4434,48.4847,172720.0
2018-08-17 10:40:00,58.67,58.71,58.59,58.71,238516.0,48.4847,48.5177,48.4186,48.5177,238516.0
2018-08-17 10:50:00,58.71,58.82,58.66,58.74,388078.0,48.5177,48.6086,48.4764,48.5425,388078.0
2018-08-17 11:00:00,58.72,58.78,58.63,58.76,144850.0,48.526,48.5756,48.4516,48.5591,144850.0
2018-08-17 11:10:00,58.76,58.8,58.69,58.75,184042.0,48.5591,48.5921,48.5012,48.5508,184042.0
2018-08-17 11:20:00,58.75,58.75,58.67,58.69,153946.0,48.5508,48.5508,48.4847,48.5012,153946.0
2018-08-17 11:30:00,58.7,58.71,58.65,58.71,156706.0,48.5095,48.5177,48.4682,48.5177,156706.0
2018-08-17 11:40:00,58.71,58.84,58.7,58.8,402188.0,48.5177,48.6252,48.5095,48.5921,402188.0
2018-08-17 11:50:00,58.8,58.8,58.7,58.74,183601.0,48.5921,48.5921,48.5095,48.5425,183601.0
2018-08-17 12:00:00,58.74,58.75,58.72,58.73,96606.0,48.5425,48.5508,48.526,48.5343,96606.0
2018-08-17 12:10:00,58.73,58.79,58.68,58.78,225344.0,48.5343,48.5838,48.4929,48.5756,225344.0
2018-08-17 12:20:00,58.78,58.78,58.74,58.76,132057.0,48.5756,48.5756,48.5425,48.5591,132057.0
2018-08-17 12:30:00,58.76,58.76,58.72,58.76,150943.0,48.5591,48.5591,48.526,48.5591,150943.0
2018-08-17 12:40:00,58.76,58.83,58.75,58.81,105807.0,48.5591,48.6169,48.5508,48.6004,105807.0
2018-08-17 12:50:00,58.8,58.84,58.74,58.81,251381.0,48.5921,48.6252,48.5425,48.6004,251381.0
2018-08-17 13:00:00,58.8,58.85,58.78,58.85,121342.0,48.5921,48.6334,48.5756,48.6334,121342.0
2018-08-17 13:10:00,58.84,58.87,58.82,58.85,184123.0,48.6252,48.65,48.6086,48.6334,184123.0
2018-08-17 13:20:00,58.85,58.87,58.78,58.79,156918.0,48.6334,48.65,48.5756,48.5838,156918.0
2018-08-17 13:30:00,58.79,58.84,58.76,58.82,135843.0,48.5838,48.6252,48.5591,48.6086,135843.0
2018-08-17 13:40:00,58.83,58.86,58.82,58.82,101835.0,48.6169,48.6417,48.6086,48.6086,101835.0
2018-08-17 13:50:00,58.82,58.84,58.8,58.82,158551.0,48.6086,48.6252,48.5921,48.6086,158551.0
2018-08-17 14:00:00,58.82,58.98,58.82,58.87,609960.0,48.6086,48.7409,48.6086,48.65,609960.0
2018-08-17 14:10:00,58.87,58.96,58.85,58.89,301827.0,48.65,48.7243,48.6334,48.6665,301827.0
2018-08-17 14:20:00,58.89,58.92,58.84,58.84,311856.0,48.6665,48.6913,48.6252,48.6252,311856.0
2018-08-17 14:30:00,58.85,58.96,58.84,58.91,318177.0,48.6334,48.7243,48.6252,48.683,318177.0
2018-08-17 14:40:00,58.91,58.98,58.87,58.9,325789.0,48.683,48.7409,48.65,48.6747,325789.0
2018-08-17 14:50:00,58.89,58.93,58.84,58.84,414905.0,48.6665,48.6995,48.6252,48.6252,414905.0
2018-08-17 15:00:00,58.85,58.89,58.82,58.83,278380.0,48.6334,48.6665,48.6086,48.6169,278380.0
2018-08-17 15:10:00,58.83,58.88,58.81,58.85,382895.0,48.6169,48.6582,48.6004,48.6334,382895.0
2018-08-17 15:20:00,58.85,58.93,58.84,58.91,329886.0,48.6334,48.6995,48.6252,48.683,329886.0
2018-08-17 15:30:00,58.91,58.99,58.88,58.96,452279.0,48.683,48.7491,48.6582,48.7243,452279.0
2018-08-17 15:40:00,58.97,58.99,58.88,58.89,337070.0,48.7326,48.7491,48.6582,48.6665,337070.0
2018-08-17 15:50:00,58.88,58.89,58.81,58.86,673361.0,48.6582,48.6665,48.6004,48.6417,673361.0
2018-08-20 09:30:00,58.81,59.02,58.66,59.0,498856.0,48.6004,48.7739,48.4764,48.7574,498856.0
2018-08-20 09:40:00,58.99,59.03,58.92,58.96,314312.0,48.7491,48.7822,48.6913,48.7243,314312.0
2018-08-20 09:50:00,58.95,59.03,58.93,59.0,465474.0,48.7161,48.7822,48.6995,48.7574,465474.0
2018-08-20 10:00:00,59.0,59.14,58.99,59.07,425379.0,48.7574,48.8731,48.7491,48.8152,425379.0
2018-08-20 10:10:00,59.07,59.12,59.05,59.09,276057.0,48.8152,48.8566,48.7987,48.8318,276057.0
2018-08-20 10:20:00,59.08,59.08,58.84,58.85,223904.0,48.8235,48.8235,48.6252,48.6334,223904.0
2018-08-20 10:30:00,58.84,58.89,58.78,58.86,185956.0,48.6252,48.6665,48.5756,48.6417,185956.0
2018-08-20 10:40:00,58.85,58.88,58.79,58.84,169532.0,48.6334,48.6582,48.5838,48.6252,169532.0
2018-08-20 10:50:00,58.83,58.84,58.74,58.78,145952.0,48.6169,48.6252,48.5425,48.5756,145952.0
2018-08-20 11:00:00,58.78,58.88,58.72,58.84,263380.0,48.5756,48.6582,48.526,48.6252,263380.0
2018-08-20 11:10:00,58.84,58.9,58.83,58.87,134365.0,48.6252,48.6747,48.6169,48.65,134365.0
2018-08-20 11:20:00,58.88,58.9,58.84,58.87,117104.0,48.6582,48.6747,48.6252,48.65,117104.0
2018-08-20 11:30:00,58.87,58.96,58.86,58.96,177274.0,48.65,48.7243,48.6417,48.7243,177274.0
2018-08-20 11:40:00,58.96,58.97,58.92,58.93,247491.0,48.7243,48.7326,48.6913,48.6995,247491.0
2018-08-20 11:50:00,58.94,58.95,58.87,58.92,179520.0,48.7078,48.7161,48.65,48.6913,179520.0
2018-08-20 12:00:00,58.91,58.94,58.86,58.9,198292.0,48.683,48.7078,48.6417,48.6747,198292.0
2018-08-20 12:10:00,58.9,58.95,58.9,58.94,151364.0,48.6747,48.7161,48.6747,48.7078,151364.0
2018-08-20 12:20:00,58.94,58.95,58.86,58.86,158560.0,48.7078,48.7161,48.6417,48.6417,158560.0
2018-08-20 12:30:00,58.87,58.88,58.81,58.84,136054.0,48.65,48.6582,48.6004,48.6252,136054.0
2018-08-20 12:40:00,58.85,58.9,58.82,58.88,188802.0,48.6334,48.6747,48.6086,48.6582,188802.0
2018-08-20 12:50:00,58.88,58.89,58.8,58.83,141185.0,48.6582,48.6665,48.5921,48.6169,141185.0
2018-08-20 13:00:00,58.83,58.91,58.82,58.88,262552.0,48.6169,48.683,48.6086,48.6582,262552.0
2018-08-20 13:10:00,58.89,58.93,58.88,58.93,148279.0,48.6665,48.6995,48.6582,48.6995,148279.0
2018-08-20 13:20:00,58.93,58.95,58.89,58.9,152713.0,48.6995,48.7161,48.6665,48.6747,152713.0
2018-08-20 13:30:00,58.9,58.94,58.9,58.91,144590.0,48.6747,48.7078,48.6747,48.683,144590.0
2018-08-20 13:40:00,58.92,58.96,58.9,58.93,167116.0,48.6913,48.7243,48.6747,48.6995,167116.0
2018-08-20 13:50:00,58.93,58.95,58.91,58.93,165380.0,48.6995,48.7161,48.683,48.6995,165380.0
2018-08-20 14:00:00,58.94,58.96,58.92,58.94,232286.0,48.7078,48.7243,48.6913,48.7078,232286.0
2018-08-20 14:10:00,58.94,58.99,58.93,58.96,234414.0,48.7078,48.7491,48.6995,48.7243,234414.0
2018-08-20 14:20:00,58.96,59.02,58.92,58.92,215308.0,48.7243,48.7739,48.6913,48.6913,215308.0
2018-08-20 14:30:00,58.92,58.98,58.91,58.97,166215.0,48.6913,48.7409,48.683,48.7326,166215.0
2018-08-20 14:40:00,58.97,58.99,58.93,58.98,160563.0,48.7326,48.7491,48.6995,48.7409,160563.0
2018-08-20 14:50:00,58.98,59.04,58.97,59.02,208603.0,48.7409,48.7904,48.7326,48.7739,208603.0
2018-08-20 15:00:00,59.02,59.05,59.0,59.04,178441.0,48.7739,48.7987,48.7574,48.7904,178441.0
2018-08-20 15:10:00,59.04,59.1,58.99,59.09,364200.0,48.7904,48.84,48.7491,48.8318,364200.0
2018-08-20 15:20:00,59.1,59.13,59.07,59.13,226418.0,48.84,48.8648,48.8152,48.8648,226418.0
2018-08-20 15:30:00,59.12,59.21,59.11,59.15,304382.0,48.8566,48.9309,48.8483,48.8813,304382.0
2018-08-20 15:40:00,59.15,59.17,59.07,59.09,322514.0,48.8813,48.8979,48.8152,48.8318,322514.0
2018-08-20 15:50:00,59.09,59.09,59.01,59.04,723823.0,48.8318,48.8318,48.7657,48.7904,723823.0
2018-08-21 09:30:00,59.0,59.2,58.94,59.07,341105.0,48.7574,48.9227,48.7078,48.8152,341105.0
2018-08-21 09:40:00,59.08,59.29,59.07,59.28,261868.0,48.8235,48.997,48.8152,48.9888,261868.0
2018-08-21 09:50:00,59.28,59.42,59.24,59.36,195500.0,48.9888,49.1045,48.9557,49.0549,195500.0
2018-08-21 10:00:00,59.35,59.37,59.25,59.35,193856.0,49.0466,49.0632,48.964,49.0466,193856.0
2018-08-21 10:10:00,59.35,59.45,59.33,59.44,264636.0,49.0466,49.1293,49.0301,49.121,264636.0
2018-08-21 10:20:00,59.44,59.45,59.35,59.38,220885.0,49.121,49.1293,49.0466,49.0714,220885.0
2018-08-21 10:30:00,59.38,59.4,59.31,59.4,148674.0,49.0714,49.0879,49.0136,49.0879,148674.0
2018-08-21 10:40:00,59.4,59.47,59.37,59.38,248546.0,49.0879,49.1458,49.0632,49.0714,248546.0
2018-08-21 10:50:00,59.39,59.41,59.34,59.37,108112.0,49.0797,49.0962,49.0384,49.0632,108112.0
2018-08-21 11:00:00,59.38,59.45,59.37,59.38,173089.0,49.0714,49.1293,49.0632,49.0714,173089.0
2018-08-21 11:10:00,59.38,59.47,59.28,59.3,175959.0,49.0714,49.1458,48.9888,49.0053,175959.0
2018-08-21 11:20:00,59.3,59.36,59.26,59.31,162343.0,49.0053,49.0549,48.9723,49.0136,162343.0
2018-08-21 11:30:00,59.31,59.37,59.26,59.35,193980.0,49.0136,49.0632,48.9723,49.0466,193980.0
2018-08-21 11:40:00,59.36,59.36,59.3,59.33,188128.0,49.0549,49.0549,49.0053,49.0301,188128.0
2018-08-21 11:50:00,59.32,59.41,59.32,59.36,262878.0,49.0218,49.0962,49.0218,49.0549,262878.0
2018-08-21 12:00:00,59.35,59.47,59.33,59.47,395691.0,49.0466,49.1458,49.0301,49.1458,395691.0
2018-08-21 12:10:00,59.47,59.49,59.44,59.47,288569.0,49.1458,49.1623,49.121,49.1458,288569.0
2018-08-21 12:20:00,59.47,59.49,59.39,59.41,239736.0,49.1458,49.1623,49.0797,49.0962,239736.0
2018-08-21 12:30:00,59.42,59.49,59.39,59.43,220116.0,49.1045,49.1623,49.0797,49.1127,220116.0
2018-08-21 12:40:00,59.43,59.43,59.36,59.36,158862.0,49.1127,49.1127,49.0549,49.0549,158862.0
2018-08-21 12:50:00,59.37,59.37,59.29,59.35,322165.0,49.0632,49.0632,48.997,49.0466,322165.0
2018-08-21 13:00:00,59.35,59.38,59.28,59.28,131091.0,49.0466,49.0714,48.9888,48.9888,131091.0
2018-08-21 13:10:00,59.28,59.35,59.23,59.33,191873.0,48.9888,49.0466,48.9475,49.0301,191873.0
2018-08-21 13:20:00,59.33,59.42,59.33,59.4,159255.0,49.0301,49.1045,49.0301,49.0879,159255.0
2018-08-21 13:30:00,59.41,59.5,59.4,59.49,250680.0,49.0962,49.1706,49.0879,49.1623,250680.0
2018-08-21 13:40:00,59.49,59.52,59.47,59.48,289268.0,49.1623,49.1871,49.1458,49.1541,289268.0
2018-08-21 13:50:00,59.49,59.53,59.47,59.51,174887.0,49.1623,49.1954,49.1458,49.1789,174887.0
2018-08-21 14:00:00,59.51,59.51,59.47,59.48,175578.0,49.1789,49.1789,49.1458,49.1541,175578.0
2018-08-21 14:10:00,59.48,59.5,59.26,59.39,1319406.0,49.1541,49.1706,48.9723,49.0797,1319406.0
2018-08-21 14:20:00,59.39,59.4,59.27,59.34,413242.0,49.0797,49.0879,48.9805,49.0384,413242.0
2018-08-21 14:30:00,59.34,59.34,59.21,59.23,204301.0,49.0384,49.0384,48.9309,48.9475,204301.0
2018-08-21 14:40:00,59.23,59.26,59.13,59.15,176353.0,48.9475,48.9723,48.8648,48.8813,176353.0
2018-08-21 14:50:00,59.15,59.24,59.14,59.23,157996.0,48.8813,48.9557,48.8731,48.9475,157996.0
2018-08-21 15:00:00,59.23,59.32,59.2,59.25,272829.0,48.9475,49.0218,48.9227,48.964,272829.0
2018-08-21 15:10:00,59.26,59.3,59.25,59.28,186605.0,48.9723,49.0053,48.964,48.9888,186605.0
2018-08-21 15:20:00,59.28,59.32,59.22,59.25,227359.0,48.9888,49.0218,48.9392,48.964,227359.0
2018-08-21 15:30:00,59.24,59.27,59.13,59.19,449419.0,48.9557,48.9805,48.8648,48.9144,449419.0
2018-08-21 15:40:00,59.19,59.22,59.0,59.01,569932.0,48.9144,48.9392,48.7574,48.7657,569932.0
2018-08-21 15:50:00,59.0,59.04,58.95,58.95,1325436.0,48.7574,48.7904,48.7161,48.7161,1325436.0
2018-08-22 09:30:00,59.04,59.09,58.83,58.93,849917.0,48.7904,48.8318,48.6169,48.6995,849917.0
2018-08-22 09:40:00,58.93,59.05,58.92,59.02,554307.0,48.6995,48.7987,48.6913,48.7739,554307.0
2018-08-22 09:50:00,59.02,59.03,58.94,59.02,389374.0,48.7739,48.7822,48.7078,48.7739,389374.0
2018-08-22 10:00:00,59.02,59.04,58.98,59.02,429414.0,48.7739,48.7904,48.7409,48.7739,429414.0
2018-08-22 10:10:00,59.02,59.11,58.99,59.11,352140.0,48.7739,48.8483,48.7491,48.8483,352140.0
2018-08-22 10:20:00,59.1,59.14,58.97,58.97,769060.0,48.84,48.8731,48.7326,48.7326,769060.0
2018-08-22 10:30:00,58.97,59.14,58.97,59.12,537578.0,48.7326,48.8731,48.7326,48.8566,537578.0
2018-08-22 10:40:00,59.12,59.16,59.06,59.12,475015.0,48.8566,48.8896,48.807,48.8566,475015.0
2018-08-22 10:50:00,59.12,59.26,59.09,59.24,856424.0,48.8566,48.9723,48.8318,48.9557,856424.0
2018-08-22 11:00:00,59.23,59.32,59.2,59.25,505030.0,48.9475,49.0218,48.9227,48.964,505030.0
2018-08-22 11:10:00,59.25,59.26,59.19,59.25,395263.0,48.964,48.9723,48.9144,48.964,395263.0
2018-08-22 11:20:00,59.25,59.32,59.24,59.3,327591.0,48.964,49.0218,48.9557,49.0053,327591.0
2018-08-22 11:30:00,59.3,59.42,59.27,59.3,650420.0,49.0053,49.1045,48.9805,49.0053,650420.0
2018-08-22 11:40:00,59.31,59.4,59.3,59.33,361545.0,49.0136,49.0879,49.0053,49.0301,361545.0
2018-08-22 11:50:00,59.33,59.38,59.3,59.3,262655.0,49.0301,49.0714,49.0053,49.0053,262655.0
2018-08-22 12:00:00,59.3,59.36,59.27,59.35,423094.0,49.0053,49.0549,48.9805,49.0466,423094.0
2018-08-22 12:10:00,59.35,59.43,59.28,59.3,305016.0,49.0466,49.1127,48.9888,49.0053,305016.0
2018-08-22 12:20:00,59.3,59.31,59.21,59.22,208003.0,49.0053,49.0136,48.9309,48.9392,208003.0
2018-08-22 12:30:00,59.22,59.28,59.2,59.22,283467.0,48.9392,48.9888,48.9227,48.9392,283467.0
2018-08-22 12:40:00,59.22,59.25,59.21,59.23,252711.0,48.9392,48.964,48.9309,48.9475,252711.0
2018-08-22 12:50:00,59.23,59.25,59.21,59.22,202915.0,48.9475,48.964,48.9309,48.9392,202915.0
2018-08-22 13:00:00,59.23,59.25,59.22,59.23,193508.0,48.9475,48.964,48.9392,48.9475,193508.0
2018-08-22 13:10:00,59.24,59.42,59.23,59.4,444119.0,48.9557,49.1045,48.9475,49.0879,444119.0
2018-08-22 13:20:00,59.39,59.39,59.34,59.36,395293.0,49.0797,49.0797,49.0384,49.0549,395293.0
2018-08-22 13:30:00,59.36,59.46,59.34,59.41,368095.0,49.0549,49.1375,49.0384,49.0962,368095.0
2018-08-22 13:40:00,59.42,59.47,59.4,59.46,499159.0,49.1045,49.1458,49.0879,49.1375,499159.0
2018-08-22 13:50:00,59.47,59.5,59.42,59.43,506795.0,49.1458,49.1706,49.1045,49.1127,506795.0
2018-08-22 14:00:00,59.43,59.45,59.37,59.38,458158.0,49.1127,49.1293,49.0632,49.0714,458158.0
2018-08-22 14:10:00,59.37,59.41,59.34,59.35,493389.0,49.0632,49.0962,49.0384,49.0466,493389.0
2018-08-22 14:20:00,59.35,59.36,59.23,59.27,535144.0,49.0466,49.0549,48.9475,48.9805,535144.0
2018-08-22 14:30:00,59.28,59.4,59.24,59.36,364339.0,48.9888,49.0879,48.9557,49.0549,364339.0
2018-08-22 14:40:00,59.36,59.46,59.34,59.37,339739.0,49.0549,49.1375,49.0384,49.0632,339739.0
2018-08-22 14:50:00,59.37,59.39,59.32,59.38,363778.0,49.0632,49.0797,49.0218,49.0714,363778.0
2018-08-22 15:00:00,59.38,59.4,59.29,59.34,461310.0,49.0714,49.0879,48.997,49.0384,461310.0
2018-08-22 15:10:00,59.34,59.35,59.28,59.31,391770.0,49.0384,49.0466,48.9888,49.0136,391770.0
2018-08-22 15:20:00,59.32,59.38,59.26,59.27,523011.0,49.0218,49.0714,48.9723,48.9805,523011.0
2018-08-22 15:30:00,59.27,59.28,59.24,59.27,446498.0,48.9805,48.9888,48.9557,48.9805,446498.0
2018-08-22 15:40:00,59.27,59.27,59.2,59.21,608450.0,48.9805,48.9805,48.9227,48.9309,608450.0
2018-08-22 15:50:00,59.21,59.22,59.13,59.17,1536853.0,48.9309,48.9392,48.8648,48.8979,1536853.0
2018-08-23 09:30:00,59.0,59.01,58.75,58.92,867927.0,48.7574,48.7657,48.5508,48.6913,867927.0
2018-08-23 09:40:00,58.93,58.97,58.82,58.92,622609.0,48.6995,48.7326,48.6086,48.6913,622609.0
2018-08-23 09:50:00,58.91,59.01,58.72,58.96,378720.0,48.683,48.7657,48.526,48.7243,378720.0
2018-08-23 10:00:00,58.95,59.04,58.95,59.04,307455.0,48.7161,48.7904,48.7161,48.7904,307455.0
2018-08-23 10:10:00,59.04,59.05,58.92,58.93,321819.0,48.7904,48.7987,48.6913,48.6995,321819.0
2018-08-23 10:20:00,58.93,58.96,58.89,58.9,379111.0,48.6995,48.7243,48.6665,48.6747,379111.0
2018-08-23 10:30:00,58.89,58.95,58.88,58.93,347091.0,48.6665,48.7161,48.6582,48.6995,347091.0
2018-08-23 10:40:00,58.92,58.93,58.89,58.9,547920.0,48.6913,48.6995,48.6665,48.6747,547920.0
2018-08-23 10:50:00,58.91,58.91,58.84,58.85,249776.0,48.683,48.683,48.6252,48.6334,249776.0
2018-08-23 11:00:00,58.85,58.93,58.84,58.92,505706.0,48.6334,48.6995,48.6252,48.6913,505706.0
2018-08-23 11:10:00,58.92,58.93,58.71,58.76,807654.0,48.6913,48.6995,48.5177,48.5591,807654.0
2018-08-23 11:20:00,58.77,58.9,58.7,58.88,561797.0,48.5673,48.6747,48.5095,48.6582,561797.0
2018-08-23 11:30:00,58.87,58.88,58.73,58.75,391769.0,48.65,48.6582,48.5343,48.5508,391769.0
2018-08-23 11:40:00,58.76,58.8,58.75,58.79,313131.0,48.5591,48.5921,48.5508,48.5838,313131.0
2018-08-23 11:50:00,58.79,58.84,58.75,58.77,441203.0,48.5838,48.6252,48.5508,48.5673,441203.0
2018-08-23 12:00:00,58.78,58.81,58.75,58.76,396325.0,48.5756,48.6004,48.5508,48.5591,396325.0
2018-08-23 12:10:00,58.76,58.77,58.71,58.76,255550.0,48.5591,48.5673,48.5177,48.5591,255550.0
2018-08-23 12:20:00,58.76,58.76,58.72,58.74,415605.0,48.5591,48.5591,48.526,48.5425,415605.0
2018-08-23 12:30:00,58.74,58.77,58.69,58.75,317263.0,48.5425,48.5673,48.5012,48.5508,317263.0
2018-08-23 12:40:00,58.76,58.79,58.74,58.78,251233.0,48.5591,48.5838,48.5425,48.5756,251233.0
2018-08-23 12:50:00,58.79,58.82,58.75,58.77,312378.0,48.5838,48.6086,48.5508,48.5673,312378.0
2018-08-23 13:00:00,58.78,58.79,58.71,58.74,187184.0,48.5756,48.5838,48.5177,48.5425,187184.0
2018-08-23 13:10:00,58.74,58.76,58.71,58.76,238572.0,48.5425,48.5591,48.5177,48.5591,238572.0
2018-08-23 13:20:00,58.76,58.79,58.69,58.77,402269.0,48.5591,48.5838,48.5012,48.5673,402269.0
2018-08-23 13:30:00,58.77,58.81,58.76,58.77,327704.0,48.5673,48.6004,48.5591,48.5673,327704.0
2018-08-23 13:40:00,58.76,58.8,58.71,58.77,642038.0,48.5591,48.5921,48.5177,48.5673,642038.0
2018-08-23 13:50:00,58.77,58.78,58.71,58.73,219694.0,48.5673,48.5756,48.5177,48.5343,219694.0
2018-08-23 14:00:00,58.73,58.77,58.72,58.72,174825.0,48.5343,48.5673,48.526,48.526,174825.0
2018-08-23 14:10:00,58.73,58.78,58.7,58.78,383792.0,48.5343,48.5756,48.5095,48.5756,383792.0
2018-08-23 14:20:00,58.78,58.78,58.71,58.73,210760.0,48.5756,48.5756,48.5177,48.5343,210760.0
2018-08-23 14:30:00,58.73,58.76,58.73,58.74,239572.0,48.5343,48.5591,48.5343,48.5425,239572.0
2018-08-23 14:40:00,58.74,58.75,58.73,58.75,218164.0,48.5425,48.5508,48.5343,48.5508,218164.0
2018-08-23 14:50:00,58.75,58.76,58.7,58.75,334160.0,48.5508,48.5591,48.5095,48.5508,334160.0
2018-08-23 15:00:00,58.75,58.76,58.73,58.75,471769.0,48.5508,48.5591,48.5343,48.5508,471769.0
2018-08-23 15:10:00,58.75,58.81,58.75,58.78,331517.0,48.5508,48.6004,48.5508,48.5756,331517.0
2018-08-23 15:20:00,58.77,58.78,58.75,58.77,297739.0,48.5673,48.5756,48.5508,48.5673,297739.0
2018-08-23 15:30:00,58.77,58.77,58.72,58.73,533879.0,48.5673,48.5673,48.526,48.5343,533879.0
2018-08-23 15:40:00,58.73,58.76,58.67,58.7,451272.0,48.5343,48.5591,48.4847,48.5095,451272.0
2018-08-23 15:50:00,58.69,58.73,58.57,58.63,1721338.0,48.5012,48.5343,48.402,48.4516,1721338.0
2018-08-24 09:30:00,58.9,58.92,58.72,58.9,545757.0,48.6747,48.6913,48.526,48.6747,545757.0
2018-08-24 09:40:00,58.89,58.9,58.77,58.83,455137.0,48.6665,48.6747,48.5673,48.6169,455137.0
2018-08-24 09:50:00,58.83,58.89,58.77,58.87,199823.0,48.6169,48.6665,48.5673,48.65,199823.0
2018-08-24 10:00:00,58.87,58.88,58.77,58.83,694736.0,48.65,48.6582,48.5673,48.6169,694736.0
2018-08-24 10:10:00,58.82,58.83,58.68,58.7,237048.0,48.6086,48.6169,48.4929,48.5095,237048.0
2018-08-24 10:20:00,58.7,58.83,58.69,58.82,228665.0,48.5095,48.6169,48.5012,48.6086,228665.0
2018-08-24 10:30:00,58.83,58.88,58.77,58.87,546339.0,48.6169,48.6582,48.5673,48.65,546339.0
2018-08-24 10:40:00,58.88,58.88,58.8,58.81,214367.0,48.6582,48.6582,48.5921,48.6004,214367.0
2018-08-24 10:50:00,58.81,58.83,58.79,58.81,132797.0,48.6004,48.6169,48.5838,48.6004,132797.0
2018-08-24 11:00:00,58.81,58.81,58.77,58.8,329778.0,48.6004,48.6004,48.5673,48.5921,329778.0
2018-08-24 11:10:00,58.8,58.84,58.79,58.8,280786.0,48.5921,48.6252,48.5838,48.5921,280786.0
2018-08-24 11:20:00,58.8,58.82,58.72,58.77,356348.0,48.5921,48.6086,48.526,48.5673,356348.0
2018-08-24 11:30:00,58.77,58.82,58.72,58.75,561855.0,48.5673,48.6086,48.526,48.5508,561855.0
2018-08-24 11:40:00,58.75,58.78,58.74,58.78,279779.0,48.5508,48.5756,48.5425,48.5756,279779.0
2018-08-24 11:50:00,58.77,58.78,58.76,58.78,167075.0,48.5673,48.5756,48.5591,48.5756,167075.0
2018-08-24 12:00:00,58.78,58.78,58.77,58.78,108073.0,48.5756,48.5756,48.5673,48.5756,108073.0
2018-08-24 12:10:00,58.78,58.78,58.77,58.78,125336.0,48.5756,48.5756,48.5673,48.5756,125336.0
2018-08-24 12:20:00,58.78,58.86,58.77,58.85,328665.0,48.5756,48.6417,48.5673,48.6334,328665.0
2018-08-24 12:30:00,58.85,58.85,58.81,58.81,85035.0,48.6334,48.6334,48.6004,48.6004,85035.0
2018-08-24 12:40:00,58.82,58.86,58.8,58.85,94404.0,48.6086,48.6417,48.5921,48.6334,94404.0
2018-08-24 12:50:00,58.86,58.89,58.85,58.86,132825.0,48.6417,48.6665,48.6334,48.6417,132825.0
2018-08-24 13:00:00,58.86,58.87,58.84,58.84,288132.0,48.6417,48.65,48.6252,48.6252,288132.0
2018-08-24 13:10:00,58.85,58.85,58.8,58.81,195434.0,48.6334,48.6334,48.5921,48.6004,195434.0
2018-08-24 13:20:00,58.81,58.82,58.79,58.82,333301.0,48.6004,48.6086,48.5838,48.6086,333301.0
2018-08-24 13:30:00,58.82,58.85,58.79,58.79,479289.0,48.6086,48.6334,48.5838,48.5838,479289.0
2018-08-24 13:40:00,58.79,58.81,58.75,58.8,218459.0,48.5838,48.6004,48.5508,48.5921,218459.0
2018-08-24 13:50:00,58.8,58.82,58.78,58.82,214259.0,48.5921,48.6086,48.5756,48.6086,214259.0
2018-08-24 14:00:00,58.83,58.89,58.82,58.88,222444.0,48.6169,48.6665,48.6086,48.6582,222444.0
2018-08-24 14:10:00,58.88,58.88,58.83,58.83,239356.0,48.6582,48.6582,48.6169,48.6169,239356.0
2018-08-24 14:20:00,58.84,58.86,58.83,58.85,207406.0,48.6252,48.6417,48.6169,48.6334,207406.0
2018-08-24 14:30:00,58.85,58.88,58.83,58.83,167145.0,48.6334,48.6582,48.6169,48.6169,167145.0
2018-08-24 14:40:00,58.83,58.89,58.83,58.87,193530.0,48.6169,48.6665,48.6169,48.65,193530.0
2018-08-24 14:50:00,58.87,58.87,58.83,58.84,187250.0,48.65,48.65,48.6169,48.6252,187250.0
2018-08-24 15:00:00,58.84,58.86,58.83,58.83,197786.0,48.6252,48.6417,48.6169,48.6169,197786.0
2018-08-24 15:10:00,58.83,58.87,58.82,58.86,273576.0,48.6169,48.65,48.6086,48.6417,273576.0
2018-08-24 15:20:00,58.86,58.87,58.82,58.82,376090.0,48.6417,48.65,48.6086,48.6086,376090.0
2018-08-24 15:30:00,58.82,58.84,58.76,58.83,350514.0,48.6086,48.6252,48.5591,48.6169,350514.0
2018-08-24 15:40:00,58.83,58.84,58.78,58.79,286842.0,48.6169,48.6252,48.5756,48.5838,286842.0
2018-08-24 15:50:00,58.8,58.8,58.67,58.69,1178541.0,48.5921,48.5921,48.4847,48.5012,1178541.0
2018-08-27 09:30:00,58.87,58.98,58.76,58.98,524190.0,48.65,48.7409,48.5591,48.7409,524190.0
2018-08-27 09:40:00,58.97,59.15,58.97,59.11,293673.0,48.7326,48.8813,48.7326,48.8483,293673.0
2018-08-27 09:50:00,59.11,59.25,59.1,59.24,519202.0,48.8483,48.964,48.84,48.9557,519202.0
2018-08-27 10:00:00,59.24,59.35,59.23,59.33,526266.0,48.9557,49.0466,48.9475,49.0301,526266.0
2018-08-27 10:10:00,59.33,59.37,59.29,59.31,350308.0,49.0301,49.0632,48.997,49.0136,350308.0
2018-08-27 10:20:00,59.32,59.47,59.31,59.46,454278.0,49.0218,49.1458,49.0136,49.1375,454278.0
2018-08-27 10:30:00,59.47,59.48,59.33,59.36,520691.0,49.1458,49.1541,49.0301,49.0549,520691.0
2018-08-27 10:40:00,59.36,59.38,59.19,59.22,236622.0,49.0549,49.0714,48.9144,48.9392,236622.0
2018-08-27 10:50:00,59.22,59.38,59.2,59.37,255762.0,48.9392,49.0714,48.9227,49.0632,255762.0
2018-08-27 11:00:00,59.37,59.4,59.31,59.36,379287.0,49.0632,49.0879,49.0136,49.0549,379287.0
2018-08-27 11:10:00,59.36,59.4,59.33,59.39,187238.0,49.0549,49.0879,49.0301,49.0797,187238.0
2018-08-27 11:20:00,59.39,59.41,59.35,59.39,250854.0,49.0797,49.0962,49.0466,49.0797,250854.0
2018-08-27 11:30:00,59.38,59.39,59.29,59.29,253682.0,49.0714,49.0797,48.997,48.997,253682.0
2018-08-27 11:40:00,59.3,59.34,59.24,59.33,390011.0,49.0053,49.0384,48.9557,49.0301,390011.0
2018-08-27 11:50:00,59.34,59.42,59.3,59.4,317532.0,49.0384,49.1045,49.0053,49.0879,317532.0
2018-08-27 12:00:00,59.4,59.42,59.38,59.41,163333.0,49.0879,49.1045,49.0714,49.0962,163333.0
2018-08-27 12:10:00,59.42,59.42,59.35,59.36,187333.0,49.1045,49.1045,49.0466,49.0549,187333.0
2018-08-27 12:20:00,59.36,59.39,59.34,59.35,178158.0,49.0549,49.0797,49.0384,49.0466,178158.0
2018-08-27 12:30:00,59.36,59.44,59.35,59.41,202344.0,49.0549,49.121,49.0466,49.0962,202344.0
2018-08-27 12:40:00,59.42,59.45,59.23,59.23,1506925.0,49.1045,49.1293,48.9475,48.9475,1506925.0
2018-08-27 12:50:00,59.23,59.3,59.21,59.3,257175.0,48.9475,49.0053,48.9309,49.0053,257175.0
2018-08-27 13:00:00,59.29,59.34,59.27,59.29,256890.0,48.997,49.0384,48.9805,48.997,256890.0
2018-08-27 13:10:00,59.29,59.29,59.2,59.22,250221.0,48.997,48.997,48.9227,48.9392,250221.0
2018-08-27 13:20:00,59.22,59.23,59.18,59.2,276265.0,48.9392,48.9475,48.9061,48.9227,276265.0
2018-08-27 13:30:00,59.21,59.22,59.14,59.21,311892.0,48.9309,48.9392,48.8731,48.9309,311892.0
2018-08-27 13:40:00,59.21,59.22,59.15,59.16,198883.0,48.9309,48.9392,48.8813,48.8896,198883.0
2018-08-27 13:50:00,59.16,59.22,59.12,59.22,310757.0,48.8896,48.9392,48.8566,48.9392,310757.0
2018-08-27 14:00:00,59.22,59.28,59.17,59.2,237360.0,48.9392,48.9888,48.8979,48.9227,237360.0
2018-08-27 14:10:00,59.19,59.2,59.15,59.16,180992.0,48.9144,48.9227,48.8813,48.8896,180992.0
2018-08-27 14:20:00,59.15,59.17,59.07,59.11,219171.0,48.8813,48.8979,48.8152,48.8483,219171.0
2018-08-27 14:30:00,59.11,59.14,59.05,59.14,372029.0,48.8483,48.8731,48.7987,48.8731,372029.0
2018-08-27 14:40:00,59.13,59.18,59.11,59.16,185428.0,48.8648,48.9061,48.8483,48.8896,185428.0
2018-08-27 14:50:00,59.16,59.16,59.09,59.15,315935.0,48.8896,48.8896,48.8318,48.8813,315935.0
2018-08-27 15:00:00,59.15,59.18,59.1,59.12,321640.0,48.8813,48.9061,48.84,48.8566,321640.0
2018-08-27 15:10:00,59.12,59.17,59.1,59.12,236121.0,48.8566,48.8979,48.84,48.8566,236121.0
2018-08-27 15:20:00,59.11,59.15,59.08,59.12,300432.0,48.8483,48.8813,48.8235,48.8566,300432.0
2018-08-27 15:30:00,59.12,59.25,59.12,59.22,714977.0,48.8566,48.964,48.8566,48.9392,714977.0
2018-08-27 15:40:00,59.23,59.23,59.12,59.14,634311.0,48.9475,48.9475,48.8566,48.8731,634311.0
2018-08-27 15:50:00,59.13,59.24,59.06,59.11,1474479.0,48.8648,48.9557,48.807,48.8483,1474479.0
2018-08-28 09:30:00,59.19,59.33,59.04,59.2,830924.0,48.9144,49.0301,48.7904,48.9227,830924.0
2018-08-28 09:40:00,59.19,59.21,59.06,59.16,402848.0,48.9144,48.9309,48.807,48.8896,402848.0
2018-08-28 09:50:00,59.16,59.17,59.09,59.12,284371.0,48.8896,48.8979,48.8318,48.8566,284371.0
2018-08-28 10:00:00,59.12,59.21,59.07,59.15,372674.0,48.8566,48.9309,48.8152,48.8813,372674.0
2018-08-28 10:10:00,59.15,59.16,59.13,59.16,328110.0,48.8813,48.8896,48.8648,48.8896,328110.0
2018-08-28 10:20:00,59.15,59.16,59.08,59.12,657693.0,48.8813,48.8896,48.8235,48.8566,657693.0
2018-08-28 10:30:00,59.12,59.17,59.09,59.15,870332.0,48.8566,48.8979,48.8318,48.8813,870332.0
2018-08-28 10:40:00,59.15,59.25,59.1,59.17,771330.0,48.8813,48.964,48.84,48.8979,771330.0
2018-08-28 10:50:00,59.17,59.21,59.15,59.19,336188.0,48.8979,48.9309,48.8813,48.9144,336188.0
2018-08-28 11:00:00,59.19,59.27,59.16,59.23,478502.0,48.9144,48.9805,48.8896,48.9475,478502.0
2018-08-28 11:10:00,59.22,59.24,59.16,59.18,272850.0,48.9392,48.9557,48.8896,48.9061,272850.0
2018-08-28 11:20:00,59.18,59.21,59.16,59.17,441915.0,48.9061,48.9309,48.8896,48.8979,441915.0
2018-08-28 11:30:00,59.17,59.19,59.09,59.16,353700.0,48.8979,48.9144,48.8318,48.8896,353700.0
2018-08-28 11:40:00,59.16,59.18,59.08,59.16,407874.0,48.8896,48.9061,48.8235,48.8896,407874.0
2018-08-28 11:50:00,59.16,59.17,59.03,59.05,233267.0,48.8896,48.8979,48.7822,48.7987,233267.0
2018-08-28 12:00:00,59.05,59.11,59.02,59.11,235294.0,48.7987,48.8483,48.7739,48.8483,235294.0
2018-08-28 12:10:00,59.11,59.19,59.09,59.18,194834.0,48.8483,48.9144,48.8318,48.9061,194834.0
2018-08-28 12:20:00,59.18,59.2,59.11,59.12,167879.0,48.9061,48.9227,48.8483,48.8566,167879.0
2018-08-28 12:30:00,59.11,59.14,59.07,59.11,242463.0,48.8483,48.8731,48.8152,48.8483,242463.0
2018-08-28 12:40:00,59.12,59.15,59.09,59.13,149674.0,48.8566,48.8813,48.8318,48.8648,149674.0
2018-08-28 12:50:00,59.12,59.19,59.12,59.19,244396.0,48.8566,48.9144,48.8566,48.9144,244396.0
2018-08-28 13:00:00,59.2,59.23,59.19,59.21,240492.0,48.9227,48.9475,48.9144,48.9309,240492.0
2018-08-28 13:10:00,59.21,59.22,59.14,59.17,236977.0,48.9309,48.9392,48.8731,48.8979,236977.0
2018-08-28 13:20:00,59.16,59.17,59.0,59.03,124597.0,48.8896,48.8979,48.7574,48.7822,124597.0
2018-08-28 13:30:00,59.02,59.16,59.01,59.15,282921.0,48.7739,48.8896,48.7657,48.8813,282921.0
2018-08-28 13:40:00,59.14,59.26,59.14,59.23,551416.0,48.8731,48.9723,48.8731,48.9475,551416.0
2018-08-28 13:50:00,59.23,59.27,59.2,59.26,376140.0,48.9475,48.9805,48.9227,48.9723,376140.0
2018-08-28 14:00:00,59.26,59.28,59.21,59.22,411064.0,48.9723,48.9888,48.9309,48.9392,411064.0
2018-08-28 14:10:00,59.22,59.25,59.2,59.21,278067.0,48.9392,48.964,48.9227,48.9309,278067.0
2018-08-28 14:20:00,59.21,59.22,59.16,59.16,116811.0,48.9309,48.9392,48.8896,48.8896,116811.0
2018-08-28 14:30:00,59.17,59.2,59.12,59.15,333675.0,48.8979,48.9227,48.8566,48.8813,333675.0
2018-08-28 14:40:00,59.14,59.2,59.14,59.19,142562.0,48.8731,48.9227,48.8731,48.9144,142562.0
2018-08-28 14:50:00,59.19,59.26,59.19,59.25,303720.0,48.9144,48.9723,48.9144,48.964,303720.0
2018-08-28 15:00:00,59.25,59.26,59.21,59.23,367712.0,48.964,48.9723,48.9309,48.9475,367712.0
2018-08-28 15:10:00,59.23,59.25,59.19,59.19,343446.0,48.9475,48.964,48.9144,48.9144,343446.0
2018-08-28 15:20:00,59.19,59.26,59.18,59.24,453867.0,48.9144,48.9723,48.9061,48.9557,453867.0
2018-08-28 15:30:00,59.23,59.24,59.17,59.18,702074.0,48.9475,48.9557,48.8979,48.9061,702074.0
2018-08-28 15:40:00,59.18,59.18,59.08,59.11,483174.0,48.9061,48.9061,48.8235,48.8483,483174.0
2018-08-28 15:50:00,59.11,59.16,58.99,59.07,1864151.0,48.8483,48.8896,48.7491,48.8152,1864151.0
2018-08-29 09:30:00,59.05,59.06,58.84,59.0,576312.0,48.7987,48.807,48.6252,48.7574,576312.0
2018-08-29 09:40:00,59.0,59.04,58.83,58.83,387325.0,48.7574,48.7904,48.6169,48.6169,387325.0
2018-08-29 09:50:00,58.83,59.01,58.82,59.01,308298.0,48.6169,48.7657,48.6086,48.7657,308298.0
2018-08-29 10:00:00,59.0,59.02,58.9,59.0,385643.0,48.7574,48.7739,48.6747,48.7574,385643.0
2018-08-29 10:10:00,59.01,59.01,58.86,58.96,289335.0,48.7657,48.7657,48.6417,48.7243,289335.0
2018-08-29 10:20:00,58.98,59.02,58.97,59.02,187597.0,48.7409,48.7739,48.7326,48.7739,187597.0
2018-08-29 10:30:00,59.02,59.09,58.99,59.09,309549.0,48.7739,48.8318,48.7491,48.8318,309549.0
2018-08-29 10:40:00,59.09,59.14,59.05,59.1,303357.0,48.8318,48.8731,48.7987,48.84,303357.0
2018-08-29 10:50:00,59.1,59.13,59.06,59.12,416694.0,48.84,48.8648,48.807,48.8566,416694.0
2018-08-29 11:00:00,59.12,59.12,59.05,59.07,247696.0,48.8566,48.8566,48.7987,48.8152,247696.0
2018-08-29 11:10:00,59.07,59.14,59.02,59.11,409129.0,48.8152,48.8731,48.7739,48.8483,409129.0
2018-08-29 11:20:00,59.1,59.15,59.08,59.14,514410.0,48.84,48.8813,48.8235,48.8731,514410.0
2018-08-29 11:30:00,59.15,59.18,59.09,59.12,217981.0,48.8813,48.9061,48.8318,48.8566,217981.0
2018-08-29 11:40:00,59.12,59.15,59.07,59.08,126802.0,48.8566,48.8813,48.8152,48.8235,126802.0
2018-08-29 11:50:00,59.09,59.17,59.06,59.16,274711.0,48.8318,48.8979,48.807,48.8896,274711.0
2018-08-29 12:00:00,59.16,59.17,59.12,59.12,237422.0,48.8896,48.8979,48.8566,48.8566,237422.0
2018-08-29 12:10:00,59.13,59.17,59.11,59.14,291787.0,48.8648,48.8979,48.8483,48.8731,291787.0
2018-08-29 12:20:00,59.14,59.15,59.1,59.14,191284.0,48.8731,48.8813,48.84,48.8731,191284.0
2018-08-29 12:30:00,59.13,59.18,59.12,59.17,1012108.0,48.8648,48.9061,48.8566,48.8979,1012108.0
2018-08-29 12:40:00,59.16,59.18,59.09,59.09,282499.0,48.8896,48.9061,48.8318,48.8318,282499.0
2018-08-29 12:50:00,59.1,59.16,59.09,59.1,278596.0,48.84,48.8896,48.8318,48.84,278596.0
2018-08-29 13:00:00,59.1,59.16,59.09,59.13,119265.0,48.84,48.8896,48.8318,48.8648,119265.0
2018-08-29 13:10:00,59.13,59.16,59.1,59.12,211547.0,48.8648,48.8896,48.84,48.8566,211547.0
2018-08-29 13:20:00,59.12,59.14,59.09,59.09,265697.0,48.8566,48.8731,48.8318,48.8318,265697.0
2018-08-29 13:30:00,59.09,59.1,59.06,59.06,159833.0,48.8318,48.84,48.807,48.807,159833.0
2018-08-29 13:40:00,59.07,59.1,59.05,59.05,94620.0,48.8152,48.84,48.7987,48.7987,94620.0
2018-08-29 13:50:00,59.06,59.07,59.02,59.06,136215.0,48.807,48.8152,48.7739,48.807,136215.0
2018-08-29 14:00:00,59.05,59.12,59.03,59.11,194254.0,48.7987,48.8566,48.7822,48.8483,194254.0
2018-08-29 14:10:00,59.12,59.14,59.1,59.14,130447.0,48.8566,48.8731,48.84,48.8731,130447.0
2018-08-29 14:20:00,59.14,59.15,59.09,59.12,140825.0,48.8731,48.8813,48.8318,48.8566,140825.0
2018-08-29 14:30:00,59.12,59.13,59.08,59.12,194518.0,48.8566,48.8648,48.8235,48.8566,194518.0
2018-08-29 14:40:00,59.12,59.15,59.08,59.09,241472.0,48.8566,48.8813,48.8235,48.8318,241472.0
2018-08-29 14:50:00,59.09,59.13,58.99,59.0,313117.0,48.8318,48.8648,48.7491,48.7574,313117.0
2018-08-29 15:00:00,59.0,59.01,58.97,58.98,158730.0,48.7574,48.7657,48.7326,48.7409,158730.0
2018-08-29 15:10:00,58.98,59.06,58.98,59.05,288134.0,48.7409,48.807,48.7409,48.7987,288134.0
2018-08-29 15:20:00,59.05,59.12,59.04,59.12,331622.0,48.7987,48.8566,48.7904,48.8566,331622.0
2018-08-29 15:30:00,59.11,59.15,59.11,59.14,568870.0,48.8483,48.8813,48.8483,48.8731,568870.0
2018-08-29 15:40:00,59.14,59.16,59.1,59.11,414252.0,48.8731,48.8896,48.84,48.8483,414252.0
2018-08-29 15:50:00,59.11,59.12,58.93,58.96,897059.0,48.8483,48.8566,48.6995,48.7243,897059.0
2018-08-30 09:30:00,58.67,59.03,58.59,59.03,683297.0,48.4847,48.7822,48.4186,48.7822,683297.0
2018-08-30 09:40:00,59.03,59.08,58.88,58.88,385932.0,48.7822,48.8235,48.6582,48.6582,385932.0
2018-08-30 09:50:00,58.88,58.92,58.79,58.91,296902.0,48.6582,48.6913,48.5838,48.683,296902.0
2018-08-30 10:00:00,58.9,59.0,58.82,58.85,648610.0,48.6747,48.7574,48.6086,48.6334,648610.0
2018-08-30 10:10:00,58.84,58.84,58.66,58.73,369935.0,48.6252,48.6252,48.4764,48.5343,369935.0
2018-08-30 10:20:00,58.73,58.85,58.7,58.83,289181.0,48.5343,48.6334,48.5095,48.6169,289181.0
2018-08-30 10:30:00,58.83,59.01,58.77,59.0,420721.0,48.6169,48.7657,48.5673,48.7574,420721.0
2018-08-30 10:40:00,58.99,59.0,58.83,58.86,222054.0,48.7491,48.7574,48.6169,48.6417,222054.0
2018-08-30 10:50:00,58.87,58.9,58.81,58.84,345306.0,48.65,48.6747,48.6004,48.6252,345306.0
2018-08-30 11:00:00,58.83,58.96,58.77,58.78,406919.0,48.6169,48.7243,48.5673,48.5756,406919.0
2018-08-30 11:10:00,58.79,58.81,58.74,58.77,147252.0,48.5838,48.6004,48.5425,48.5673,147252.0
2018-08-30 11:20:00,58.77,58.78,58.69,58.76,257234.0,48.5673,48.5756,48.5012,48.5591,257234.0
2018-08-30 11:30:00,58.77,58.84,58.74,58.82,205924.0,48.5673,48.6252,48.5425,48.6086,205924.0
2018-08-30 11:40:00,58.83,58.9,58.82,58.84,335094.0,48.6169,48.6747,48.6086,48.6252,335094.0
2018-08-30 11:50:00,58.83,58.86,58.76,58.8,122163.0,48.6169,48.6417,48.5591,48.5921,122163.0
2018-08-30 12:00:00,58.8,58.89,58.8,58.81,198334.0,48.5921,48.6665,48.5921,48.6004,198334.0
2018-08-30 12:10:00,58.81,58.85,58.81,58.85,206059.0,48.6004,48.6334,48.6004,48.6334,206059.0
2018-08-30 12:20:00,58.85,58.91,58.85,58.89,113768.0,48.6334,48.683,48.6334,48.6665,113768.0
2018-08-30 12:30:00,58.89,58.9,58.79,58.82,122495.0,48.6665,48.6747,48.5838,48.6086,122495.0
2018-08-30 12:40:00,58.81,58.85,58.79,58.79,128426.0,48.6004,48.6334,48.5838,48.5838,128426.0
2018-08-30 12:50:00,58.8,58.86,58.79,58.84,138427.0,48.5921,48.6417,48.5838,48.6252,138427.0
2018-08-30 13:00:00,58.84,58.84,58.78,58.8,127242.0,48.6252,48.6252,48.5756,48.5921,127242.0
2018-08-30 13:10:00,58.81,58.81,58.77,58.79,357325.0,48.6004,48.6004,48.5673,48.5838,357325.0
2018-08-30 13:20:00,58.78,58.82,58.76,58.81,200807.0,48.5756,48.6086,48.5591,48.6004,200807.0
2018-08-30 13:30:00,58.82,58.87,58.81,58.84,229569.0,48.6086,48.65,48.6004,48.6252,229569.0
2018-08-30 13:40:00,58.83,58.84,58.76,58.77,189551.0,48.6169,48.6252,48.5591,48.5673,189551.0
2018-08-30 13:50:00,58.76,58.77,58.71,58.73,170450.0,48.5591,48.5673,48.5177,48.5343,170450.0
2018-08-30 14:00:00,58.73,58.8,58.56,58.59,396130.0,48.5343,48.5921,48.3938,48.4186,396130.0
2018-08-30 14:10:00,58.6,58.69,58.51,58.54,415363.0,48.4268,48.5012,48.3525,48.3772,415363.0
2018-08-30 14:20:00,58.53,58.66,58.46,58.61,341569.0,48.369,48.4764,48.3111,48.4351,341569.0
2018-08-30 14:30:00,58.61,58.74,58.6,58.73,197911.0,48.4351,48.5425,48.4268,48.5343,197911.0
2018-08-30 14:40:00,58.73,58.74,58.63,58.71,347777.0,48.5343,48.5425,48.4516,48.5177,347777.0
2018-08-30 14:50:00,58.71,58.71,58.6,58.64,264560.0,48.5177,48.5177,48.4268,48.4599,264560.0
2018-08-30 15:00:00,58.64,58.65,58.51,58.56,359553.0,48.4599,48.4682,48.3525,48.3938,359553.0
2018-08-30 15:10:00,58.56,58.6,58.52,58.57,359755.0,48.3938,48.4268,48.3607,48.402,359755.0
2018-08-30 15:20:00,58.57,58.66,58.55,58.63,230319.0,48.402,48.4764,48.3855,48.4516,230319.0
2018-08-30 15:30:00,58.64,58.68,58.57,58.61,446312.0,48.4599,48.4929,48.402,48.4351,446312.0
2018-08-30 15:40:00,58.61,58.62,58.51,58.51,378854.0,48.4351,48.4434,48.3525,48.3525,378854.0
2018-08-30 15:50:00,58.52,58.57,58.44,58.46,1434386.0,48.3607,48.402,48.2946,48.3111,1434386.0
2018-08-31 09:30:00,58.27,58.27,58.11,58.2,502073.0,48.1541,48.1541,48.0219,48.0963,502073.0
2018-08-31 09:40:00,58.2,58.2,58.07,58.16,518542.0,48.0963,48.0963,47.9888,48.0632,518542.0
2018-08-31 09:50:00,58.17,58.31,58.17,58.22,456706.0,48.0715,48.1872,48.0715,48.1128,456706.0
2018-08-31 10:00:00,58.21,58.39,58.21,58.37,605581.0,48.1045,48.2533,48.1045,48.2368,605581.0
2018-08-31 10:10:00,58.37,58.52,58.34,58.5,375426.0,48.2368,48.3607,48.212,48.3442,375426.0
2018-08-31 10:20:00,58.5,58.51,58.41,58.43,332446.0,48.3442,48.3525,48.2698,48.2863,332446.0
2018-08-31 10:30:00,58.44,58.54,58.43,58.53,287570.0,48.2946,48.3772,48.2863,48.369,287570.0
2018-08-31 10:40:00,58.53,58.53,58.46,58.5,380844.0,48.369,48.369,48.3111,48.3442,380844.0
2018-08-31 10:50:00,58.5,58.5,58.36,58.42,174400.0,48.3442,48.3442,48.2285,48.2781,174400.0
2018-08-31 11:00:00,58.42,58.49,58.41,58.43,155027.0,48.2781,48.3359,48.2698,48.2863,155027.0
2018-08-31 11:10:00,58.44,58.48,58.35,58.36,214235.0,48.2946,48.3277,48.2202,48.2285,214235.0
2018-08-31 11:20:00,58.36,58.36,58.24,58.3,378932.0,48.2285,48.2285,48.1293,48.1789,378932.0
2018-08-31 11:30:00,58.3,58.39,58.3,58.38,173377.0,48.1789,48.2533,48.1789,48.245,173377.0
2018-08-31 11:40:00,58.38,58.41,58.32,58.37,220756.0,48.245,48.2698,48.1954,48.2368,220756.0
2018-08-31 11:50:00,58.37,58.47,58.31,58.32,305179.0,48.2368,48.3194,48.1872,48.1954,305179.0
2018-08-31 12:00:00,58.32,58.36,58.25,58.33,298311.0,48.1954,48.2285,48.1376,48.2037,298311.0
2018-08-31 12:10:00,58.32,58.33,58.25,58.31,157597.0,48.1954,48.2037,48.1376,48.1872,157597.0
2018-08-31 12:20:00,58.32,58.37,58.26,58.35,192507.0,48.1954,48.2368,48.1459,48.2202,192507.0
2018-08-31 12:30:00,58.35,58.4,58.28,58.4,330577.0,48.2202,48.2616,48.1624,48.2616,330577.0
2018-08-31 12:40:00,58.4,58.44,58.27,58.28,154540.0,48.2616,48.2946,48.1541,48.1624,154540.0
2018-08-31 12:50:00,58.27,58.31,58.25,58.3,213679.0,48.1541,48.1872,48.1376,48.1789,213679.0
2018-08-31 13:00:00,58.3,58.31,58.27,58.3,166883.0,48.1789,48.1872,48.1541,48.1789,166883.0
2018-08-31 13:10:00,58.3,58.36,58.29,58.35,184527.0,48.1789,48.2285,48.1706,48.2202,184527.0
2018-08-31 13:20:00,58.36,58.43,58.35,58.39,162425.0,48.2285,48.2863,48.2202,48.2533,162425.0
2018-08-31 13:30:00,58.38,58.46,58.34,58.4,190317.0,48.245,48.3111,48.212,48.2616,190317.0
2018-08-31 13:40:00,58.4,58.4,58.35,58.38,79771.0,48.2616,48.2616,48.2202,48.245,79771.0
2018-08-31 13:50:00,58.38,58.38,58.31,58.33,138067.0,48.245,48.245,48.1872,48.2037,138067.0
2018-08-31 14:00:00,58.33,58.4,58.28,58.39,428558.0,48.2037,48.2616,48.1624,48.2533,428558.0
2018-08-31 14:10:00,58.39,58.39,58.27,58.34,243749.0,48.2533,48.2533,48.1541,48.212,243749.0
2018-08-31 14:20:00,58.34,58.37,58.3,58.34,184917.0,48.212,48.2368,48.1789,48.212,184917.0
2018-08-31 14:30:00,58.34,58.36,58.29,58.34,218198.0,48.212,48.2285,48.1706,48.212,218198.0
2018-08-31 14:40:00,58.35,58.46,58.33,58.45,204245.0,48.2202,48.3111,48.2037,48.3029,204245.0
2018-08-31 14:50:00,58.45,58.46,58.36,58.41,271933.0,48.3029,48.3111,48.2285,48.2698,271933.0
2018-08-31 15:00:00,58.4,58.44,58.36,58.4,215400.0,48.2616,48.2946,48.2285,48.2616,215400.0
2018-08-31 15:10:00,58.41,58.48,58.39,58.47,246305.0,48.2698,48.3277,48.2533,48.3194,246305.0
2018-08-31 15:20:00,58.47,58.47,58.34,58.37,315725.0,48.3194,48.3194,48.212,48.2368,315725.0
2018-08-31 15:30:00,58.37,58.51,58.37,58.48,660021.0,48.2368,48.3525,48.2368,48.3277,660021.0
2018-08-31 15:40:00,58.48,58.49,58.32,58.39,765169.0,48.3277,48.3359,48.1954,48.2533,765169.0
2018-08-31 15:50:00,58.4,58.52,58.4,58.44,1557731.0,48.2616,48.3607,48.2616,48.2946,1557731.0
2018-09-04 09:30:00,58.45,58.46,58.18,58.21,1041658.0,48.3029,48.3111,48.0797,48.1045,1041658.0
2018-09-04 09:40:00,58.21,58.27,58.07,58.15,449127.0,48.1045,48.1541,47.9888,48.055,449127.0
2018-09-04 09:50:00,58.16,58.27,58.13,58.27,215254.0,48.0632,48.1541,48.0384,48.1541,215254.0
2018-09-04 10:00:00,58.27,58.38,58.27,58.33,285983.0,48.1541,48.245,48.1541,48.2037,285983.0
2018-09-04 10:10:00,58.33,58.51,58.31,58.42,693882.0,48.2037,48.3525,48.1872,48.2781,693882.0
2018-09-04 10:20:00,58.41,58.44,58.35,58.4,599433.0,48.2698,48.2946,48.2202,48.2616,599433.0
2018-09-04 10:30:00,58.4,58.52,58.37,58.49,383791.0,48.2616,48.3607,48.2368,48.3359,383791.0
2018-09-04 10:40:00,58.5,58.57,58.47,58.55,266528.0,48.3442,48.402,48.3194,48.3855,266528.0
2018-09-04 10:50:00,58.56,58.68,58.51,58.68,247348.0,48.3938,48.4929,48.3525,48.4929,247348.0
2018-09-04 11:00:00,58.68,58.72,58.63,58.66,304366.0,48.4929,48.526,48.4516,48.4764,304366.0
2018-09-04 11:10:00,58.66,58.66,58.61,58.66,320967.0,48.4764,48.4764,48.4351,48.4764,320967.0
2018-09-04 11:20:00,58.66,58.66,58.58,58.62,182439.0,48.4764,48.4764,48.4103,48.4434,182439.0
2018-09-04 11:30:00,58.62,58.66,58.57,58.64,324699.0,48.4434,48.4764,48.402,48.4599,324699.0
2018-09-04 11:40:00,58.64,58.65,58.57,58.61,390062.0,48.4599,48.4682,48.402,48.4351,390062.0
2018-09-04 11:50:00,58.61,58.62,58.56,58.59,374432.0,48.4351,48.4434,48.3938,48.4186,374432.0
2018-09-04 12:00:00,58.58,58.6,58.52,58.53,134363.0,48.4103,48.4268,48.3607,48.369,134363.0
2018-09-04 12:10:00,58.54,58.6,58.52,58.6,143265.0,48.3772,48.4268,48.3607,48.4268,143265.0
2018-09-04 12:20:00,58.6,58.66,58.56,58.66,290568.0,48.4268,48.4764,48.3938,48.4764,290568.0
2018-09-04 12:30:00,58.66,58.67,58.62,58.65,164025.0,48.4764,48.4847,48.4434,48.4682,164025.0
2018-09-04 12:40:00,58.66,58.68,58.64,58.66,124865.0,48.4764,48.4929,48.4599,48.4764,124865.0
2018-09-04 12:50:00,58.66,58.73,58.65,58.7,114135.0,48.4764,48.5343,48.4682,48.5095,114135.0
2018-09-04 13:00:00,58.71,58.77,58.69,58.73,156419.0,48.5177,48.5673,48.5012,48.5343,156419.0
2018-09-04 13:10:00,58.73,58.75,58.64,58.68,265735.0,48.5343,48.5508,48.4599,48.4929,265735.0
2018-09-04 13:20:00,58.67,58.72,58.67,58.72,147701.0,48.4847,48.526,48.4847,48.526,147701.0
2018-09-04 13:30:00,58.71,58.76,58.7,58.73,208049.0,48.5177,48.5591,48.5095,48.5343,208049.0
2018-09-04 13:40:00,58.73,58.77,58.72,58.73,658225.0,48.5343,48.5673,48.526,48.5343,658225.0
2018-09-04 13:50:00,58.74,58.87,58.73,58.87,410496.0,48.5425,48.65,48.5343,48.65,410496.0
2018-09-04 14:00:00,58.87,58.88,58.75,58.76,378130.0,48.65,48.6582,48.5508,48.5591,378130.0
2018-09-04 14:10:00,58.77,58.83,58.76,58.79,320564.0,48.5673,48.6169,48.5591,48.5838,320564.0
2018-09-04 14:20:00,58.8,58.82,58.78,58.8,481176.0,48.5921,48.6086,48.5756,48.5921,481176.0
2018-09-04 14:30:00,58.8,58.9,58.78,58.85,549564.0,48.5921,48.6747,48.5756,48.6334,549564.0
2018-09-04 14:40:00,58.85,58.86,58.8,58.85,456627.0,48.6334,48.6417,48.5921,48.6334,456627.0
2018-09-04 14:50:00,58.85,58.91,58.78,58.87,559190.0,48.6334,48.683,48.5756,48.65,559190.0
2018-09-04 15:00:00,58.87,58.94,58.86,58.92,423964.0,48.65,48.7078,48.6417,48.6913,423964.0
2018-09-04 15:10:00,58.92,58.95,58.89,58.9,460189.0,48.6913,48.7161,48.6665,48.6747,460189.0
2018-09-04 15:20:00,58.9,58.92,58.84,58.91,463380.0,48.6747,48.6913,48.6252,48.683,463380.0
2018-09-04 15:30:00,58.91,58.95,58.86,58.94,597071.0,48.683,48.7161,48.6417,48.7078,597071.0
2018-09-04 15:40:00,58.93,58.94,58.79,58.8,877536.0,48.6995,48.7078,48.5838,48.5921,877536.0
2018-09-04 15:50:00,58.8,58.82,58.69,58.81,2241355.0,48.5921,48.6086,48.5012,48.6004,2241355.0
2018-09-05 09:30:00,58.88,59.06,58.81,59.04,1196458.0,48.6582,48.807,48.6004,48.7904,1196458.0
2018-09-05 09:40:00,59.03,59.11,58.93,58.97,712477.0,48.7822,48.8483,48.6995,48.7326,712477.0
2018-09-05 09:50:00,58.97,59.02,58.96,59.0,576480.0,48.7326,48.7739,48.7243,48.7574,576480.0
2018-09-05 10:00:00,59.01,59.05,58.99,59.04,589509.0,48.7657,48.7987,48.7491,48.7904,589509.0
2018-09-05 10:10:00,59.03,59.05,58.95,58.98,494876.0,48.7822,48.7987,48.7161,48.7409,494876.0
2018-09-05 10:20:00,58.98,59.05,58.83,59.02,502345.0,48.7409,48.7987,48.6169,48.7739,502345.0
2018-09-05 10:30:00,59.01,59.02,58.95,59.01,570952.0,48.7657,48.7739,48.7161,48.7657,570952.0
2018-09-05 10:40:00,59.0,59.04,58.97,58.99,544289.0,48.7574,48.7904,48.7326,48.7491,544289.0
2018-09-05 10:50:00,59.0,59.02,58.98,58.99,543243.0,48.7574,48.7739,48.7409,48.7491,543243.0
2018-09-05 11:00:00,59.0,59.02,58.95,59.0,220088.0,48.7574,48.7739,48.7161,48.7574,220088.0
2018-09-05 11:10:00,59.0,59.14,58.98,59.13,173494.0,48.7574,48.8731,48.7409,48.8648,173494.0
2018-09-05 11:20:00,59.14,59.14,58.97,59.0,225132.0,48.8731,48.8731,48.7326,48.7574,225132.0
2018-09-05 11:30:00,59.0,59.02,58.97,58.98,233399.0,48.7574,48.7739,48.7326,48.7409,233399.0
2018-09-05 11:40:00,58.98,59.01,58.98,59.0,299987.0,48.7409,48.7657,48.7409,48.7574,299987.0
2018-09-05 11:50:00,59.01,59.01,58.97,59.0,303146.0,48.7657,48.7657,48.7326,48.7574,303146.0
2018-09-05 12:00:00,58.99,59.02,58.97,58.98,318330.0,48.7491,48.7739,48.7326,48.7409,318330.0
2018-09-05 12:10:00,58.98,59.0,58.97,58.99,166802.0,48.7409,48.7574,48.7326,48.7491,166802.0
2018-09-05 12:20:00,58.99,59.05,58.98,59.05,208016.0,48.7491,48.7987,48.7409,48.7987,208016.0
2018-09-05 12:30:00,59.05,59.1,59.01,59.03,131052.0,48.7987,48.84,48.7657,48.7822,131052.0
2018-09-05 12:40:00,59.04,59.04,59.01,59.02,122907.0,48.7904,48.7904,48.7657,48.7739,122907.0
2018-09-05 12:50:00,59.02,59.06,58.99,59.01,247741.0,48.7739,48.807,48.7491,48.7657,247741.0
2018-09-05 13:00:00,59.01,59.03,58.99,59.02,174116.0,48.7657,48.7822,48.7491,48.7739,174116.0
2018-09-05 13:10:00,59.02,59.11,59.0,59.06,414741.0,48.7739,48.8483,48.7574,48.807,414741.0
2018-09-05 13:20:00,59.06,59.11,59.04,59.1,212086.0,48.807,48.8483,48.7904,48.84,212086.0
2018-09-05 13:30:00,59.1,59.14,59.09,59.12,270054.0,48.84,48.8731,48.8318,48.8566,270054.0
2018-09-05 13:40:00,59.12,59.15,59.12,59.14,197060.0,48.8566,48.8813,48.8566,48.8731,197060.0
2018-09-05 13:50:00,59.14,59.15,59.09,59.1,231837.0,48.8731,48.8813,48.8318,48.84,231837.0
2018-09-05 14:00:00,59.1,59.1,59.04,59.05,241934.0,48.84,48.84,48.7904,48.7987,241934.0
2018-09-05 14:10:00,59.05,59.06,59.04,59.05,269385.0,48.7987,48.807,48.7904,48.7987,269385.0
2018-09-05 14:20:00,59.05,59.06,59.04,59.05,338579.0,48.7987,48.807,48.7904,48.7987,338579.0
2018-09-05 14:30:00,59.05,59.15,59.04,59.14,274453.0,48.7987,48.8813,48.7904,48.8731,274453.0
2018-09-05 14:40:00,59.14,59.18,59.11,59.11,284510.0,48.8731,48.9061,48.8483,48.8483,284510.0
2018-09-05 14:50:00,59.11,59.12,59.02,59.02,590792.0,48.8483,48.8566,48.7739,48.7739,590792.0
2018-09-05 15:00:00,59.03,59.12,59.01,59.1,513060.0,48.7822,48.8566,48.7657,48.84,513060.0
2018-09-05 15:10:00,59.11,59.2,59.06,59.17,294135.0,48.8483,48.9227,48.807,48.8979,294135.0
2018-09-05 15:20:00,59.17,59.17,59.08,59.1,647661.0,48.8979,48.8979,48.8235,48.84,647661.0
2018-09-05 15:30:00,59.1,59.12,59.07,59.11,623127.0,48.84,48.8566,48.8152,48.8483,623127.0
2018-09-05 15:40:00,59.1,59.11,58.97,58.97,644719.0,48.84,48.8483,48.7326,48.7326,644719.0
2018-09-05 15:50:00,58.97,59.11,58.93,58.98,2240645.0,48.7326,48.8483,48.6995,48.7409,2240645.0
2018-09-06 09:30:00,58.91,59.05,58.82,59.03,525329.0,48.683,48.7987,48.6086,48.7822,525329.0
2018-09-06 09:40:00,59.04,59.14,58.97,59.13,401892.0,48.7904,48.8731,48.7326,48.8648,401892.0
2018-09-06 09:50:00,59.11,59.16,59.05,59.13,194027.0,48.8483,48.8896,48.7987,48.8648,194027.0
2018-09-06 10:00:00,59.13,59.14,59.0,59.01,329087.0,48.8648,48.8731,48.7574,48.7657,329087.0
2018-09-06 10:10:00,59.01,59.03,58.89,58.96,277558.0,48.7657,48.7822,48.6665,48.7243,277558.0
2018-09-06 10:20:00,58.96,59.02,58.94,59.0,278135.0,48.7243,48.7739,48.7078,48.7574,278135.0
2018-09-06 10:30:00,59.0,59.0,58.18,58.43,2740281.0,48.7574,48.7574,48.0797,48.2863,2740281.0
2018-09-06 10:40:00,58.43,58.55,58.22,58.28,1196515.0,48.2863,48.3855,48.1128,48.1624,1196515.0
2018-09-06 10:50:00,58.29,58.32,58.05,58.24,947009.0,48.1706,48.1954,47.9723,48.1293,947009.0
2018-09-06 11:00:00,58.25,58.43,58.19,58.37,687628.0,48.1376,48.2863,48.088,48.2368,687628.0
2018-09-06 11:10:00,58.37,58.49,58.35,58.38,475116.0,48.2368,48.3359,48.2202,48.245,475116.0
2018-09-06 11:20:00,58.38,58.47,58.26,58.32,318607.0,48.245,48.3194,48.1459,48.1954,318607.0
2018-09-06 11:30:00,58.31,58.43,58.24,58.26,235338.0,48.1872,48.2863,48.1293,48.1459,235338.0
2018-09-06 11:40:00,58.26,58.29,58.18,58.2,273545.0,48.1459,48.1706,48.0797,48.0963,273545.0
2018-09-06 11:50:00,58.2,58.44,58.18,58.28,614190.0,48.0963,48.2946,48.0797,48.1624,614190.0
2018-09-06 12:00:00,58.29,58.29,58.16,58.21,203873.0,48.1706,48.1706,48.0632,48.1045,203873.0
2018-09-06 12:10:00,58.21,58.21,58.14,58.15,256358.0,48.1045,48.1045,48.0467,48.055,256358.0
2018-09-06 12:20:00,58.15,58.16,58.1,58.12,349218.0,48.055,48.0632,48.0136,48.0302,349218.0
2018-09-06 12:30:00,58.12,58.19,58.03,58.05,459174.0,48.0302,48.088,47.9558,47.9723,459174.0
2018-09-06 12:40:00,58.05,58.09,58.02,58.03,319785.0,47.9723,48.0054,47.9475,47.9558,319785.0
2018-09-06 12:50:00,58.03,58.1,57.99,58.0,372906.0,47.9558,48.0136,47.9227,47.931,372906.0
2018-09-06 13:00:00,58.0,58.07,57.99,58.05,344974.0,47.931,47.9888,47.9227,47.9723,344974.0
2018-09-06 13:10:00,58.05,58.12,58.04,58.06,187518.0,47.9723,48.0302,47.964,47.9806,187518.0
2018-09-06 13:20:00,58.06,58.06,57.99,58.01,186711.0,47.9806,47.9806,47.9227,47.9393,186711.0
2018-09-06 13:30:00,58.01,58.04,57.98,58.01,333956.0,47.9393,47.964,47.9145,47.9393,333956.0
2018-09-06 13:40:00,58.01,58.03,57.96,57.98,261795.0,47.9393,47.9558,47.8979,47.9145,261795.0
2018-09-06 13:50:00,57.98,58.01,57.95,57.96,237079.0,47.9145,47.9393,47.8897,47.8979,237079.0
2018-09-06 14:00:00,57.95,58.04,57.93,58.03,342043.0,47.8897,47.964,47.8731,47.9558,342043.0
2018-09-06 14:10:00,58.04,58.04,57.98,58.03,202861.0,47.964,47.964,47.9145,47.9558,202861.0
2018-09-06 14:20:00,58.03,58.04,57.96,57.96,247912.0,47.9558,47.964,47.8979,47.8979,247912.0
2018-09-06 14:30:00,57.96,58.07,57.96,58.05,232329.0,47.8979,47.9888,47.8979,47.9723,232329.0
2018-09-06 14:40:00,58.05,58.13,58.04,58.12,239713.0,47.9723,48.0384,47.964,48.0302,239713.0
2018-09-06 14:50:00,58.13,58.13,58.09,58.11,179183.0,48.0384,48.0384,48.0054,48.0219,179183.0
2018-09-06 15:00:00,58.1,58.21,58.1,58.15,391210.0,48.0136,48.1045,48.0136,48.055,391210.0
2018-09-06 15:10:00,58.15,58.19,58.11,58.12,201945.0,48.055,48.088,48.0219,48.0302,201945.0
2018-09-06 15:20:00,58.12,58.13,58.08,58.12,194687.0,48.0302,48.0384,47.9971,48.0302,194687.0
2018-09-06 15:30:00,58.12,58.13,58.04,58.05,380002.0,48.0302,48.0384,47.964,47.9723,380002.0
2018-09-06 15:40:00,58.05,58.08,58.03,58.05,484134.0,47.9723,47.9971,47.9558,47.9723,484134.0
2018-09-06 15:50:00,58.04,58.07,57.96,57.97,1290269.0,47.964,47.9888,47.8979,47.9062,1290269.0
2018-09-07 09:30:00,57.92,58.07,57.67,57.87,1537961.0,47.8649,47.9888,47.6583,47.8236,1537961.0
2018-09-07 09:40:00,57.87,57.94,57.72,57.73,960813.0,47.8236,47.8814,47.6996,47.7079,960813.0
2018-09-07 09:50:00,57.74,57.83,57.58,57.58,645039.0,47.7161,47.7905,47.5839,47.5839,645039.0
2018-09-07 10:00:00,57.58,57.78,57.58,57.75,840952.0,47.5839,47.7492,47.5839,47.7244,840952.0
2018-09-07 10:10:00,57.75,57.79,57.69,57.74,401205.0,47.7244,47.7574,47.6748,47.7161,401205.0
2018-09-07 10:20:00,57.74,57.8,57.64,57.67,348942.0,47.7161,47.7657,47.6335,47.6583,348942.0
2018-09-07 10:30:00,57.68,57.68,57.47,57.5,570454.0,47.6665,47.6665,47.493,47.5178,570454.0
2018-09-07 10:40:00,57.5,57.52,57.44,57.49,484242.0,47.5178,47.5343,47.4682,47.5095,484242.0
2018-09-07 10:50:00,57.49,57.52,57.45,57.46,381624.0,47.5095,47.5343,47.4765,47.4847,381624.0
2018-09-07 11:00:00,57.47,57.58,57.44,57.58,310971.0,47.493,47.5839,47.4682,47.5839,310971.0
2018-09-07 11:10:00,57.58,57.59,57.51,57.52,635200.0,47.5839,47.5922,47.5261,47.5343,635200.0
2018-09-07 11:20:00,57.51,57.59,57.51,57.54,512586.0,47.5261,47.5922,47.5261,47.5509,512586.0
2018-09-07 11:30:00,57.55,57.55,57.52,57.53,310788.0,47.5591,47.5591,47.5343,47.5426,310788.0
2018-09-07 11:40:00,57.53,57.59,57.52,57.53,384079.0,47.5426,47.5922,47.5343,47.5426,384079.0
2018-09-07 11:50:00,57.54,57.54,57.46,57.48,379212.0,47.5509,47.5509,47.4847,47.5013,379212.0
2018-09-07 12:00:00,57.49,57.51,57.4,57.44,482358.0,47.5095,47.5261,47.4352,47.4682,482358.0
2018-09-07 12:10:00,57.45,57.49,57.42,57.44,337683.0,47.4765,47.5095,47.4517,47.4682,337683.0
2018-09-07 12:20:00,57.44,57.47,57.37,57.41,249885.0,47.4682,47.493,47.4104,47.4434,249885.0
2018-09-07 12:30:00,57.41,57.51,57.4,57.44,267842.0,47.4434,47.5261,47.4352,47.4682,267842.0
2018-09-07 12:40:00,57.44,57.46,57.35,57.39,704245.0,47.4682,47.4847,47.3938,47.4269,704245.0
2018-09-07 12:50:00,57.39,57.41,57.35,57.41,262977.0,47.4269,47.4434,47.3938,47.4434,262977.0
2018-09-07 13:00:00,57.4,57.43,57.37,57.43,280235.0,47.4352,47.4599,47.4104,47.4599,280235.0
2018-09-07 13:10:00,57.43,57.47,57.41,57.45,337545.0,47.4599,47.493,47.4434,47.4765,337545.0
2018-09-07 13:20:00,57.44,57.48,57.44,57.46,227580.0,47.4682,47.5013,47.4682,47.4847,227580.0
2018-09-07 13:30:00,57.46,57.47,57.44,57.45,176749.0,47.4847,47.493,47.4682,47.4765,176749.0
2018-09-07 13:40:00,57.44,57.46,57.44,57.46,203998.0,47.4682,47.4847,47.4682,47.4847,203998.0
2018-09-07 13:50:00,57.46,57.51,57.44,57.44,210826.0,47.4847,47.5261,47.4682,47.4682,210826.0
2018-09-07 14:00:00,57.45,57.52,57.44,57.51,267481.0,47.4765,47.5343,47.4682,47.5261,267481.0
2018-09-07 14:10:00,57.52,57.54,57.48,57.52,461859.0,47.5343,47.5509,47.5013,47.5343,461859.0
2018-09-07 14:20:00,57.51,57.55,57.48,57.55,324097.0,47.5261,47.5591,47.5013,47.5591,324097.0
2018-09-07 14:30:00,57.54,57.57,57.53,57.55,248175.0,47.5509,47.5756,47.5426,47.5591,248175.0
2018-09-07 14:40:00,57.55,57.57,57.54,57.57,308361.0,47.5591,47.5756,47.5509,47.5756,308361.0
2018-09-07 14:50:00,57.56,57.56,57.5,57.55,328696.0,47.5674,47.5674,47.5178,47.5591,328696.0
2018-09-07 15:00:00,57.55,57.57,57.53,57.54,375605.0,47.5591,47.5756,47.5426,47.5509,375605.0
2018-09-07 15:10:00,57.55,57.57,57.52,57.55,473939.0,47.5591,47.5756,47.5343,47.5591,473939.0
2018-09-07 15:20:00,57.54,57.56,57.49,57.53,385696.0,47.5509,47.5674,47.5095,47.5426,385696.0
2018-09-07 15:30:00,57.53,57.55,57.5,57.5,395576.0,47.5426,47.5591,47.5178,47.5178,395576.0
2018-09-07 15:40:00,57.5,57.51,57.41,57.44,751097.0,47.5178,47.5261,47.4434,47.4682,751097.0
2018-09-07 15:50:00,57.44,57.54,57.39,57.4,2305795.0,47.4682,47.5509,47.4269,47.4352,2305795.0
2018-09-10 09:30:00,57.62,57.84,57.58,57.74,752139.0,47.617,47.7988,47.5839,47.7161,752139.0
2018-09-10 09:40:00,57.74,57.78,57.47,57.54,621380.0,47.7161,47.7492,47.493,47.5509,621380.0
2018-09-10 09:50:00,57.54,57.55,57.48,57.5,379678.0,47.5509,47.5591,47.5013,47.5178,379678.0
2018-09-10 10:00:00,57.51,57.54,57.38,57.42,434607.0,47.5261,47.5509,47.4186,47.4517,434607.0
2018-09-10 10:10:00,57.41,57.49,57.31,57.47,1389126.0,47.4434,47.5095,47.3608,47.493,1389126.0
2018-09-10 10:20:00,57.47,57.53,57.42,57.52,266011.0,47.493,47.5426,47.4517,47.5343,266011.0
2018-09-10 10:30:00,57.52,57.62,57.49,57.61,378743.0,47.5343,47.617,47.5095,47.6087,378743.0
2018-09-10 10:40:00,57.6,57.63,57.59,57.61,351148.0,47.6004,47.6252,47.5922,47.6087,351148.0
2018-09-10 10:50:00,57.62,57.62,57.57,57.6,252629.0,47.617,47.617,47.5756,47.6004,252629.0
2018-09-10 11:00:00,57.6,57.62,57.55,57.61,158932.0,47.6004,47.617,47.5591,47.6087,158932.0
2018-09-10 11:10:00,57.62,57.69,57.59,57.66,336778.0,47.617,47.6748,47.5922,47.65,336778.0
2018-09-10 11:20:00,57.67,57.69,57.65,57.66,104107.0,47.6583,47.6748,47.6418,47.65,104107.0
2018-09-10 11:30:00,57.66,57.7,57.54,57.57,357631.0,47.65,47.6831,47.5509,47.5756,357631.0
2018-09-10 11:40:00,57.57,57.59,57.5,57.59,260076.0,47.5756,47.5922,47.5178,47.5922,260076.0
2018-09-10 11:50:00,57.59,57.63,57.58,57.61,164067.0,47.5922,47.6252,47.5839,47.6087,164067.0
2018-09-10 12:00:00,57.61,57.62,57.54,57.54,126775.0,47.6087,47.617,47.5509,47.5509,126775.0
2018-09-10 12:10:00,57.55,57.56,57.47,57.47,72776.0,47.5591,47.5674,47.493,47.493,72776.0
2018-09-10 12:20:00,57.47,57.51,57.45,57.47,141392.0,47.493,47.5261,47.4765,47.493,141392.0
2018-09-10 12:30:00,57.47,57.51,57.46,57.49,149421.0,47.493,47.5261,47.4847,47.5095,149421.0
2018-09-10 12:40:00,57.49,57.51,57.47,57.48,214715.0,47.5095,47.5261,47.493,47.5013,214715.0
2018-09-10 12:50:00,57.48,57.49,57.43,57.45,88983.0,47.5013,47.5095,47.4599,47.4765,88983.0
2018-09-10 13:00:00,57.45,57.46,57.4,57.4,288039.0,47.4765,47.4847,47.4352,47.4352,288039.0
2018-09-10 13:10:00,57.4,57.45,57.39,57.43,256874.0,47.4352,47.4765,47.4269,47.4599,256874.0
2018-09-10 13:20:00,57.43,57.46,57.43,57.44,125113.0,47.4599,47.4847,47.4599,47.4682,125113.0
2018-09-10 13:30:00,57.45,57.45,57.42,57.43,166968.0,47.4765,47.4765,47.4517,47.4599,166968.0
2018-09-10 13:40:00,57.42,57.47,57.42,57.45,181076.0,47.4517,47.493,47.4517,47.4765,181076.0
2018-09-10 13:50:00,57.45,57.5,57.45,57.5,99849.0,47.4765,47.5178,47.4765,47.5178,99849.0
2018-09-10 14:00:00,57.49,57.54,57.48,57.52,185930.0,47.5095,47.5509,47.5013,47.5343,185930.0
2018-09-10 14:10:00,57.52,57.53,57.5,57.52,72621.0,47.5343,47.5426,47.5178,47.5343,72621.0
2018-09-10 14:20:00,57.51,57.53,57.5,57.51,227188.0,47.5261,47.5426,47.5178,47.5261,227188.0
2018-09-10 14:30:00,57.51,57.51,57.48,57.5,154126.0,47.5261,47.5261,47.5013,47.5178,154126.0
2018-09-10 14:40:00,57.51,57.52,57.48,57.5,293264.0,47.5261,47.5343,47.5013,47.5178,293264.0
2018-09-10 14:50:00,57.5,57.51,57.47,57.5,263658.0,47.5178,47.5261,47.493,47.5178,263658.0
2018-09-10 15:00:00,57.5,57.53,57.48,57.52,316989.0,47.5178,47.5426,47.5013,47.5343,316989.0
2018-09-10 15:10:00,57.52,57.52,57.44,57.48,313386.0,47.5343,47.5343,47.4682,47.5013,313386.0
2018-09-10 15:20:00,57.48,57.52,57.47,57.5,367097.0,47.5013,47.5343,47.493,47.5178,367097.0
2018-09-10 15:30:00,57.5,57.52,57.49,57.51,371023.0,47.5178,47.5343,47.5095,47.5261,371023.0
2018-09-10 15:40:00,57.5,57.58,57.47,57.57,454899.0,47.5178,47.5839,47.493,47.5756,454899.0
2018-09-10 15:50:00,57.56,57.56,57.47,57.47,1288626.0,47.5674,47.5674,47.493,47.493,1288626.0
2018-09-11 09:30:00,57.4,57.55,57.36,57.42,463921.0,47.4352,47.5591,47.4021,47.4517,463921.0
2018-09-11 09:40:00,57.42,57.46,57.32,57.37,1367252.0,47.4517,47.4847,47.369,47.4104,1367252.0
2018-09-11 09:50:00,57.38,57.53,57.35,57.5,698532.0,47.4186,47.5426,47.3938,47.5178,698532.0
2018-09-11 10:00:00,57.5,57.5,57.38,57.4,1433186.0,47.5178,47.5178,47.4186,47.4352,1433186.0
2018-09-11 10:10:00,57.4,57.45,57.33,57.43,375239.0,47.4352,47.4765,47.3773,47.4599,375239.0
2018-09-11 10:20:00,57.43,57.48,57.41,57.45,214830.0,47.4599,47.5013,47.4434,47.4765,214830.0
2018-09-11 10:30:00,57.45,57.45,57.4,57.42,337281.0,47.4765,47.4765,47.4352,47.4517,337281.0
2018-09-11 10:40:00,57.43,57.43,57.34,57.37,204074.0,47.4599,47.4599,47.3856,47.4104,204074.0
2018-09-11 10:50:00,57.37,57.44,57.37,57.41,101153.0,47.4104,47.4682,47.4104,47.4434,101153.0
2018-09-11 11:00:00,57.41,57.44,57.41,57.43,217491.0,47.4434,47.4682,47.4434,47.4599,217491.0
2018-09-11 11:10:00,57.42,57.44,57.35,57.42,330956.0,47.4517,47.4682,47.3938,47.4517,330956.0
2018-09-11 11:20:00,57.42,57.46,57.41,57.44,330972.0,47.4517,47.4847,47.4434,47.4682,330972.0
2018-09-11 11:30:00,57.45,57.46,57.38,57.4,2064679.0,47.4765,47.4847,47.4186,47.4352,2064679.0
2018-09-11 11:40:00,57.4,57.45,57.4,57.44,199746.0,47.4352,47.4765,47.4352,47.4682,199746.0
2018-09-11 11:50:00,57.43,57.48,57.4,57.43,457823.0,47.4599,47.5013,47.4352,47.4599,457823.0
2018-09-11 12:00:00,57.43,57.47,57.41,57.47,414908.0,47.4599,47.493,47.4434,47.493,414908.0
2018-09-11 12:10:00,57.47,57.47,57.44,57.45,163312.0,47.493,47.493,47.4682,47.4765,163312.0
2018-09-11 12:20:00,57.45,57.47,57.44,57.46,195878.0,47.4765,47.493,47.4682,47.4847,195878.0
2018-09-11 12:30:00,57.47,57.48,57.46,57.46,94865.0,47.493,47.5013,47.4847,47.4847,94865.0
2018-09-11 12:40:00,57.47,57.47,57.45,57.46,171408.0,47.493,47.493,47.4765,47.4847,171408.0
2018-09-11 12:50:00,57.46,57.46,57.44,57.45,367257.0,47.4847,47.4847,47.4682,47.4765,367257.0
2018-09-11 13:00:00,57.46,57.46,57.39,57.46,468376.0,47.4847,47.4847,47.4269,47.4847,468376.0
2018-09-11 13:10:00,57.46,57.55,57.45,57.55,443172.0,47.4847,47.5591,47.4765,47.5591,443172.0
2018-09-11 13:20:00,57.55,57.56,57.48,57.49,221747.0,47.5591,47.5674,47.5013,47.5095,221747.0
2018-09-11 13:30:00,57.5,57.53,57.48,57.53,249510.0,47.5178,47.5426,47.5013,47.5426,249510.0
2018-09-11 13:40:00,57.53,57.53,57.45,57.5,1726587.0,47.5426,47.5426,47.4765,47.5178,1726587.0
2018-09-11 13:50:00,57.51,57.54,57.46,57.47,166327.0,47.5261,47.5509,47.4847,47.493,166327.0
2018-09-11 14:00:00,57.47,57.54,57.43,57.5,301057.0,47.493,47.5509,47.4599,47.5178,301057.0
2018-09-11 14:10:00,57.51,57.51,57.48,57.48,165563.0,47.5261,47.5261,47.5013,47.5013,165563.0
2018-09-11 14:20:00,57.48,57.49,57.45,57.47,211756.0,47.5013,47.5095,47.4765,47.493,211756.0
2018-09-11 14:30:00,57.47,57.48,57.39,57.4,231188.0,47.493,47.5013,47.4269,47.4352,231188.0
2018-09-11 14:40:00,57.39,57.45,57.39,57.4,132709.0,47.4269,47.4765,47.4269,47.4352,132709.0
2018-09-11 14:50:00,57.4,57.42,57.37,57.38,251824.0,47.4352,47.4517,47.4104,47.4186,251824.0
2018-09-11 15:00:00,57.38,57.45,57.37,57.45,186318.0,47.4186,47.4765,47.4104,47.4765,186318.0
2018-09-11 15:10:00,57.45,57.47,57.42,57.43,335196.0,47.4765,47.493,47.4517,47.4599,335196.0
2018-09-11 15:20:00,57.44,57.45,57.43,57.45,186379.0,47.4682,47.4765,47.4599,47.4765,186379.0
2018-09-11 15:30:00,57.44,57.45,57.39,57.39,384694.0,47.4682,47.4765,47.4269,47.4269,384694.0
2018-09-11 15:40:00,57.4,57.41,57.35,57.38,274135.0,47.4352,47.4434,47.3938,47.4186,274135.0
2018-09-11 15:50:00,57.38,57.44,57.34,57.4,799867.0,47.4186,47.4682,47.3856,47.4352,799867.0
2018-09-12 09:30:00,57.33,57.39,56.97,57.0,598710.0,47.3773,47.4269,47.0798,47.1046,598710.0
2018-09-12 09:40:00,57.0,57.06,56.89,56.98,357961.0,47.1046,47.1542,47.0137,47.0881,357961.0
2018-09-12 09:50:00,56.99,57.05,56.98,57.02,375339.0,47.0963,47.1459,47.0881,47.1211,375339.0
2018-09-12 10:00:00,57.03,57.09,56.98,56.98,340845.0,47.1294,47.179,47.0881,47.0881,340845.0
2018-09-12 10:10:00,56.98,56.99,56.69,56.7,718539.0,47.0881,47.0963,46.8484,46.8567,718539.0
2018-09-12 10:20:00,56.7,56.71,56.51,56.51,482463.0,46.8567,46.8649,46.6997,46.6997,482463.0
2018-09-12 10:30:00,56.51,56.51,56.4,56.5,635587.0,46.6997,46.6997,46.6088,46.6914,635587.0
2018-09-12 10:40:00,56.5,56.51,56.22,56.23,578119.0,46.6914,46.6997,46.46,46.4683,578119.0
2018-09-12 10:50:00,56.23,56.42,56.2,56.25,768255.0,46.4683,46.6253,46.4435,46.4848,768255.0
2018-09-12 11:00:00,56.26,56.26,56.08,56.14,521512.0,46.4931,46.4931,46.3443,46.3939,521512.0
2018-09-12 11:10:00,56.14,56.45,56.13,56.35,769295.0,46.3939,46.6501,46.3856,46.5674,769295.0
2018-09-12 11:20:00,56.35,56.36,56.19,56.27,602551.0,46.5674,46.5757,46.4352,46.5013,602551.0
2018-09-12 11:30:00,56.27,56.37,56.26,56.3,401238.0,46.5013,46.584,46.4931,46.5261,401238.0
2018-09-12 11:40:00,56.3,56.32,56.16,56.17,433406.0,46.5261,46.5426,46.4104,46.4187,433406.0
2018-09-12 11:50:00,56.17,56.18,55.96,55.97,477234.0,46.4187,46.427,46.2451,46.2534,477234.0
2018-09-12 12:00:00,55.97,56.0,55.8,55.82,654427.0,46.2534,46.2782,46.1129,46.1294,654427.0
2018-09-12 12:10:00,55.82,56.01,55.81,55.94,565200.0,46.1294,46.2865,46.1212,46.2286,565200.0
2018-09-12 12:20:00,55.94,56.0,55.89,55.91,361810.0,46.2286,46.2782,46.1873,46.2038,361810.0
2018-09-12 12:30:00,55.91,55.94,55.8,55.91,433758.0,46.2038,46.2286,46.1129,46.2038,433758.0
2018-09-12 12:40:00,55.91,55.92,55.84,55.87,310217.0,46.2038,46.2121,46.146,46.1708,310217.0
2018-09-12 12:50:00,55.86,56.0,55.84,56.0,543527.0,46.1625,46.2782,46.146,46.2782,543527.0
2018-09-12 13:00:00,56.0,56.1,55.97,56.09,513158.0,46.2782,46.3608,46.2534,46.3526,513158.0
2018-09-12 13:10:00,56.1,56.13,55.99,55.99,495462.0,46.3608,46.3856,46.2699,46.2699,495462.0
2018-09-12 13:20:00,56.0,56.07,55.93,56.06,480797.0,46.2782,46.336,46.2204,46.3278,480797.0
2018-09-12 13:30:00,56.05,56.09,55.99,56.0,260388.0,46.3195,46.3526,46.2699,46.2782,260388.0
2018-09-12 13:40:00,56.0,56.0,55.89,55.9,532930.0,46.2782,46.2782,46.1873,46.1956,532930.0
2018-09-12 13:50:00,55.91,55.96,55.89,55.96,297862.0,46.2038,46.2451,46.1873,46.2451,297862.0
2018-09-12 14:00:00,55.96,56.0,55.92,55.97,262030.0,46.2451,46.2782,46.2121,46.2534,262030.0
2018-09-12 14:10:00,55.97,56.03,55.96,56.03,259317.0,46.2534,46.303,46.2451,46.303,259317.0
2018-09-12 14:20:00,56.02,56.13,56.02,56.12,334021.0,46.2947,46.3856,46.2947,46.3774,334021.0
2018-09-12 14:30:00,56.12,56.19,56.11,56.15,382218.0,46.3774,46.4352,46.3691,46.4022,382218.0
2018-09-12 14:40:00,56.16,56.16,56.08,56.1,328420.0,46.4104,46.4104,46.3443,46.3608,328420.0
2018-09-12 14:50:00,56.11,56.11,56.02,56.02,240736.0,46.3691,46.3691,46.2947,46.2947,240736.0
2018-09-12 15:00:00,56.02,56.04,56.01,56.02,238426.0,46.2947,46.3113,46.2865,46.2947,238426.0
2018-09-12 15:10:00,56.03,56.03,56.0,56.03,325652.0,46.303,46.303,46.2782,46.303,325652.0
2018-09-12 15:20:00,56.03,56.1,56.01,56.09,462284.0,46.303,46.3608,46.2865,46.3526,462284.0
2018-09-12 15:30:00,56.09,56.17,56.08,56.16,522043.0,46.3526,46.4187,46.3443,46.4104,522043.0
2018-09-12 15:40:00,56.17,56.17,56.0,56.0,896391.0,46.4187,46.4187,46.2782,46.2782,896391.0
2018-09-12 15:50:00,56.01,56.07,55.92,55.92,2394167.0,46.2865,46.336,46.2121,46.2121,2394167.0
2018-09-13 09:30:00,56.01,56.25,55.92,56.13,1091559.0,46.2865,46.4848,46.2121,46.3856,1091559.0
2018-09-13 09:40:00,56.13,56.18,56.02,56.07,840576.0,46.3856,46.427,46.2947,46.336,840576.0
2018-09-13 09:50:00,56.08,56.1,55.95,55.98,463018.0,46.3443,46.3608,46.2369,46.2617,463018.0
2018-09-13 10:00:00,55.99,56.01,55.96,55.97,489401.0,46.2699,46.2865,46.2451,46.2534,489401.0
2018-09-13 10:10:00,55.97,56.01,55.93,55.93,486970.0,46.2534,46.2865,46.2204,46.2204,486970.0
2018-09-13 10:20:00,55.92,55.93,55.67,55.7,614268.0,46.2121,46.2204,46.0055,46.0303,614268.0
2018-09-13 10:30:00,55.69,55.72,55.46,55.53,669509.0,46.022,46.0468,45.8319,45.8898,669509.0
2018-09-13 10:40:00,55.52,55.67,55.49,55.5,260342.0,45.8815,46.0055,45.8567,45.865,260342.0
2018-09-13 10:50:00,55.5,55.56,55.47,55.49,277132.0,45.865,45.9146,45.8402,45.8567,277132.0
2018-09-13 11:00:00,55.49,55.5,55.42,55.48,423663.0,45.8567,45.865,45.7989,45.8485,423663.0
2018-09-13 11:10:00,55.48,55.48,55.28,55.29,390313.0,45.8485,45.8485,45.6832,45.6915,390313.0
2018-09-13 11:20:00,55.28,55.3,55.06,55.07,945444.0,45.6832,45.6997,45.5014,45.5097,945444.0
2018-09-13 11:30:00,55.07,55.08,55.02,55.06,971459.0,45.5097,45.5179,45.4683,45.5014,971459.0
2018-09-13 11:40:00,55.06,55.16,55.03,55.14,301102.0,45.5014,45.584,45.4766,45.5675,301102.0
2018-09-13 11:50:00,55.14,55.21,55.1,55.21,367087.0,45.5675,45.6253,45.5344,45.6253,367087.0
2018-09-13 12:00:00,55.21,55.29,55.19,55.21,415382.0,45.6253,45.6915,45.6088,45.6253,415382.0
2018-09-13 12:10:00,55.21,55.29,55.17,55.25,421716.0,45.6253,45.6915,45.5923,45.6584,421716.0
2018-09-13 12:20:00,55.24,55.26,55.19,55.24,422318.0,45.6501,45.6667,45.6088,45.6501,422318.0
2018-09-13 12:30:00,55.25,55.34,55.23,55.32,208639.0,45.6584,45.7328,45.6419,45.7163,208639.0
2018-09-13 12:40:00,55.32,55.32,55.24,55.25,299219.0,45.7163,45.7163,45.6501,45.6584,299219.0
2018-09-13 12:50:00,55.25,55.26,55.18,55.24,224275.0,45.6584,45.6667,45.6006,45.6501,224275.0
2018-09-13 13:00:00,55.24,55.25,55.13,55.14,258663.0,45.6501,45.6584,45.5592,45.5675,258663.0
2018-09-13 13:10:00,55.14,55.17,55.05,55.12,869136.0,45.5675,45.5923,45.4931,45.551,869136.0
2018-09-13 13:20:00,55.11,55.14,55.02,55.13,637662.0,45.5427,45.5675,45.4683,45.5592,637662.0
2018-09-13 13:30:00,55.13,55.27,55.13,55.17,325912.0,45.5592,45.6749,45.5592,45.5923,325912.0
2018-09-13 13:40:00,55.18,55.19,55.12,55.13,326914.0,45.6006,45.6088,45.551,45.5592,326914.0
2018-09-13 13:50:00,55.13,55.15,55.07,55.1,248870.0,45.5592,45.5758,45.5097,45.5344,248870.0
2018-09-13 14:00:00,55.1,55.1,55.05,55.08,342511.0,45.5344,45.5344,45.4931,45.5179,342511.0
2018-09-13 14:10:00,55.08,55.14,55.05,55.09,368058.0,45.5179,45.5675,45.4931,45.5262,368058.0
2018-09-13 14:20:00,55.09,55.23,55.09,55.1,967601.0,45.5262,45.6419,45.5262,45.5344,967601.0
2018-09-13 14:30:00,55.1,55.13,55.05,55.1,303632.0,45.5344,45.5592,45.4931,45.5344,303632.0
2018-09-13 14:40:00,55.09,55.12,55.07,55.11,206173.0,45.5262,45.551,45.5097,45.5427,206173.0
2018-09-13 14:50:00,55.11,55.17,55.11,55.17,374747.0,45.5427,45.5923,45.5427,45.5923,374747.0
2018-09-13 15:00:00,55.17,55.19,55.16,55.17,355364.0,45.5923,45.6088,45.584,45.5923,355364.0
2018-09-13 15:10:00,55.16,55.17,55.14,55.15,512228.0,45.584,45.5923,45.5675,45.5758,512228.0
2018-09-13 15:20:00,55.15,55.16,55.11,55.12,459671.0,45.5758,45.584,45.5427,45.551,459671.0
2018-09-13 15:30:00,55.12,55.16,55.09,55.1,821883.0,45.551,45.584,45.5262,45.5344,821883.0
2018-09-13 15:40:00,55.1,55.15,55.09,55.11,877214.0,45.5344,45.5758,45.5262,45.5427,877214.0
2018-09-13 15:50:00,55.11,55.11,54.99,55.01,2241074.0,45.5427,45.5427,45.4435,45.4601,2241074.0
2018-09-14 09:30:00,55.19,55.56,55.16,55.35,1090903.0,45.6088,45.9146,45.584,45.741,1090903.0
2018-09-14 09:40:00,55.36,55.41,55.22,55.3,942376.0,45.7493,45.7906,45.6336,45.6997,942376.0
2018-09-14 09:50:00,55.3,55.35,55.16,55.21,422040.0,45.6997,45.741,45.584,45.6253,422040.0
2018-09-14 10:00:00,55.21,55.21,55.1,55.1,484465.0,45.6253,45.6253,45.5344,45.5344,484465.0
2018-09-14 10:10:00,55.11,55.25,55.09,55.19,737901.0,45.5427,45.6584,45.5262,45.6088,737901.0
2018-09-14 10:20:00,55.19,55.22,55.1,55.16,333478.0,45.6088,45.6336,45.5344,45.584,333478.0
2018-09-14 10:30:00,55.16,55.22,55.11,55.15,280499.0,45.584,45.6336,45.5427,45.5758,280499.0
2018-09-14 10:40:00,55.15,55.16,55.04,55.05,651975.0,45.5758,45.584,45.4849,45.4931,651975.0
2018-09-14 10:50:00,55.06,55.09,55.02,55.08,362399.0,45.5014,45.5262,45.4683,45.5179,362399.0
2018-09-14 11:00:00,55.09,55.14,55.07,55.1,264158.0,45.5262,45.5675,45.5097,45.5344,264158.0
2018-09-14 11:10:00,55.1,55.12,55.06,55.07,229171.0,45.5344,45.551,45.5014,45.5097,229171.0
2018-09-14 11:20:00,55.07,55.17,55.07,55.1,439419.0,45.5097,45.5923,45.5097,45.5344,439419.0
2018-09-14 11:30:00,55.1,55.11,55.03,55.04,343522.0,45.5344,45.5427,45.4766,45.4849,343522.0
2018-09-14 11:40:00,55.04,55.04,54.99,55.01,351734.0,45.4849,45.4849,45.4435,45.4601,351734.0
2018-09-14 11:50:00,55.01,55.02,54.88,54.9,630940.0,45.4601,45.4683,45.3526,45.3692,630940.0
2018-09-14 12:00:00,54.9,54.93,54.75,54.89,723748.0,45.3692,45.394,45.2452,45.3609,723748.0
2018-09-14 12:10:00,54.9,54.9,54.77,54.77,298968.0,45.3692,45.3692,45.2617,45.2617,298968.0
2018-09-14 12:20:00,54.78,54.95,54.74,54.91,693721.0,45.27,45.4105,45.2369,45.3774,693721.0
2018-09-14 12:30:00,54.9,54.9,54.83,54.84,261631.0,45.3692,45.3692,45.3113,45.3196,261631.0
2018-09-14 12:40:00,54.84,54.86,54.81,54.83,239108.0,45.3196,45.3361,45.2948,45.3113,239108.0
2018-09-14 12:50:00,54.83,54.83,54.74,54.79,298669.0,45.3113,45.3113,45.2369,45.2783,298669.0
2018-09-14 13:00:00,54.79,54.86,54.77,54.85,163832.0,45.2783,45.3361,45.2617,45.3278,163832.0
2018-09-14 13:10:00,54.84,54.94,54.84,54.9,146167.0,45.3196,45.4022,45.3196,45.3692,146167.0
2018-09-14 13:20:00,54.89,54.91,54.83,54.85,350622.0,45.3609,45.3774,45.3113,45.3278,350622.0
2018-09-14 13:30:00,54.86,54.92,54.82,54.91,319776.0,45.3361,45.3857,45.3031,45.3774,319776.0
2018-09-14 13:40:00,54.9,54.91,54.9,54.91,118476.0,45.3692,45.3774,45.3692,45.3774,118476.0
2018-09-14 13:50:00,54.91,54.92,54.88,54.88,325883.0,45.3774,45.3857,45.3526,45.3526,325883.0
2018-09-14 14:00:00,54.88,54.89,54.8,54.8,274769.0,45.3526,45.3609,45.2865,45.2865,274769.0
2018-09-14 14:10:00,54.81,54.87,54.79,54.85,315004.0,45.2948,45.3444,45.2783,45.3278,315004.0
2018-09-14 14:20:00,54.85,54.93,54.85,54.9,286952.0,45.3278,45.394,45.3278,45.3692,286952.0
2018-09-14 14:30:00,54.9,54.92,54.85,54.86,759347.0,45.3692,45.3857,45.3278,45.3361,759347.0
2018-09-14 14:40:00,54.87,54.88,54.81,54.85,255678.0,45.3444,45.3526,45.2948,45.3278,255678.0
2018-09-14 14:50:00,54.85,54.86,54.83,54.84,253759.0,45.3278,45.3361,45.3113,45.3196,253759.0
2018-09-14 15:00:00,54.85,54.86,54.83,54.84,217136.0,45.3278,45.3361,45.3113,45.3196,217136.0
2018-09-14 15:10:00,54.85,54.85,54.83,54.83,266398.0,45.3278,45.3278,45.3113,45.3113,266398.0
2018-09-14 15:20:00,54.83,54.84,54.83,54.83,309300.0,45.3113,45.3196,45.3113,45.3113,309300.0
2018-09-14 15:30:00,54.84,54.88,54.83,54.87,670655.0,45.3196,45.3526,45.3113,45.3444,670655.0
2018-09-14 15:40:00,54.87,54.87,54.78,54.79,535026.0,45.3444,45.3444,45.27,45.2783,535026.0
2018-09-14 15:50:00,54.78,54.82,54.69,54.73,2306713.0,45.27,45.3031,45.1956,45.2287,2306713.0
2018-09-17 09:30:00,54.75,54.76,54.51,54.67,929746.0,45.2452,45.2535,45.0469,45.1791,929746.0
2018-09-17 09:40:00,54.67,54.68,54.44,54.48,500835.0,45.1791,45.1874,44.989,45.0221,500835.0
2018-09-17 09:50:00,54.48,54.48,54.33,54.36,447515.0,45.0221,45.0221,44.8981,44.9229,447515.0
2018-09-17 10:00:00,54.37,54.37,54.12,54.15,629568.0,44.9312,44.9312,44.7246,44.7494,629568.0
2018-09-17 10:10:00,54.15,54.19,53.97,53.99,800980.0,44.7494,44.7824,44.6006,44.6171,800980.0
2018-09-17 10:20:00,53.99,54.13,53.98,54.03,517982.0,44.6171,44.7328,44.6089,44.6502,517982.0
2018-09-17 10:30:00,54.03,54.11,54.0,54.09,348356.0,44.6502,44.7163,44.6254,44.6998,348356.0
2018-09-17 10:40:00,54.09,54.1,53.99,54.0,350689.0,44.6998,44.708,44.6171,44.6254,350689.0
2018-09-17 10:50:00,54.0,54.01,53.94,53.95,438908.0,44.6254,44.6337,44.5758,44.5841,438908.0
2018-09-17 11:00:00,53.95,54.06,53.94,54.05,546892.0,44.5841,44.675,44.5758,44.6667,546892.0
2018-09-17 11:10:00,54.05,54.06,53.99,54.02,288774.0,44.6667,44.675,44.6171,44.6419,288774.0
2018-09-17 11:20:00,54.02,54.07,54.01,54.02,533956.0,44.6419,44.6833,44.6337,44.6419,533956.0
2018-09-17 11:30:00,54.02,54.09,53.99,54.05,399578.0,44.6419,44.6998,44.6171,44.6667,399578.0
2018-09-17 11:40:00,54.05,54.06,53.98,54.01,257181.0,44.6667,44.675,44.6089,44.6337,257181.0
2018-09-17 11:50:00,54.01,54.05,54.01,54.02,102793.0,44.6337,44.6667,44.6337,44.6419,102793.0
2018-09-17 12:00:00,54.03,54.07,54.01,54.05,215737.0,44.6502,44.6833,44.6337,44.6667,215737.0
2018-09-17 12:10:00,54.05,54.09,54.02,54.09,363165.0,44.6667,44.6998,44.6419,44.6998,363165.0
2018-09-17 12:20:00,54.09,54.14,54.08,54.12,385704.0,44.6998,44.7411,44.6915,44.7246,385704.0
2018-09-17 12:30:00,54.13,54.16,54.08,54.13,277456.0,44.7328,44.7576,44.6915,44.7328,277456.0
2018-09-17 12:40:00,54.13,54.13,54.09,54.1,160558.0,44.7328,44.7328,44.6998,44.708,160558.0
2018-09-17 12:50:00,54.1,54.11,54.03,54.07,367645.0,44.708,44.7163,44.6502,44.6833,367645.0
2018-09-17 13:00:00,54.08,54.14,54.02,54.14,324672.0,44.6915,44.7411,44.6419,44.7411,324672.0
2018-09-17 13:10:00,54.13,54.14,54.06,54.1,270341.0,44.7328,44.7411,44.675,44.708,270341.0
2018-09-17 13:20:00,54.1,54.13,54.09,54.1,275681.0,44.708,44.7328,44.6998,44.708,275681.0
2018-09-17 13:30:00,54.1,54.11,54.02,54.03,273341.0,44.708,44.7163,44.6419,44.6502,273341.0
2018-09-17 13:40:00,54.03,54.11,54.03,54.1,283011.0,44.6502,44.7163,44.6502,44.708,283011.0
2018-09-17 13:50:00,54.1,54.17,54.09,54.12,243474.0,44.708,44.7659,44.6998,44.7246,243474.0
2018-09-17 14:00:00,54.13,54.14,54.09,54.11,234793.0,44.7328,44.7411,44.6998,44.7163,234793.0
2018-09-17 14:10:00,54.12,54.15,54.11,54.14,333436.0,44.7246,44.7494,44.7163,44.7411,333436.0
2018-09-17 14:20:00,54.15,54.16,54.13,54.16,281122.0,44.7494,44.7576,44.7328,44.7576,281122.0
2018-09-17 14:30:00,54.16,54.22,54.15,54.21,577995.0,44.7576,44.8072,44.7494,44.799,577995.0
2018-09-17 14:40:00,54.21,54.22,54.19,54.2,312663.0,44.799,44.8072,44.7824,44.7907,312663.0
2018-09-17 14:50:00,54.2,54.21,54.16,54.18,506744.0,44.7907,44.799,44.7576,44.7742,506744.0
2018-09-17 15:00:00,54.18,54.21,54.16,54.18,486800.0,44.7742,44.799,44.7576,44.7742,486800.0
2018-09-17 15:10:00,54.18,54.19,54.15,54.15,506871.0,44.7742,44.7824,44.7494,44.7494,506871.0
2018-09-17 15:20:00,54.16,54.27,54.15,54.25,738253.0,44.7576,44.8485,44.7494,44.832,738253.0
2018-09-17 15:30:00,54.25,54.34,54.23,54.25,694113.0,44.832,44.9064,44.8155,44.832,694113.0
2018-09-17 15:40:00,54.24,54.31,54.2,54.29,714551.0,44.8237,44.8816,44.7907,44.8651,714551.0
2018-09-17 15:50:00,54.28,54.33,54.26,54.32,2052011.0,44.8568,44.8981,44.8403,44.8899,2052011.0
2018-09-18 09:30:00,54.25,54.46,54.07,54.22,769131.0,44.832,45.0055,44.6833,44.8072,769131.0
2018-09-18 09:40:00,54.22,54.22,54.04,54.2,812449.0,44.8072,44.8072,44.6585,44.7907,812449.0
2018-09-18 09:50:00,54.2,54.23,54.06,54.12,575872.0,44.7907,44.8155,44.675,44.7246,575872.0
2018-09-18 10:00:00,54.12,54.14,54.07,54.09,902029.0,44.7246,44.7411,44.6833,44.6998,902029.0
2018-09-18 10:10:00,54.08,54.21,54.06,54.15,663550.0,44.6915,44.799,44.675,44.7494,663550.0
2018-09-18 10:20:00,54.15,54.25,54.15,54.23,280740.0,44.7494,44.832,44.7494,44.8155,280740.0
2018-09-18 10:30:00,54.24,54.38,54.23,54.36,873416.0,44.8237,44.9394,44.8155,44.9229,873416.0
2018-09-18 10:40:00,54.37,54.4,54.3,54.3,446839.0,44.9312,44.956,44.8733,44.8733,446839.0
2018-09-18 10:50:00,54.3,54.32,54.22,54.27,350073.0,44.8733,44.8899,44.8072,44.8485,350073.0
2018-09-18 11:00:00,54.27,54.32,54.24,54.28,553219.0,44.8485,44.8899,44.8237,44.8568,553219.0
2018-09-18 11:10:00,54.28,54.38,54.27,54.37,430197.0,44.8568,44.9394,44.8485,44.9312,430197.0
2018-09-18 11:20:00,54.36,54.39,54.32,54.37,340358.0,44.9229,44.9477,44.8899,44.9312,340358.0
2018-09-18 11:30:00,54.38,54.42,54.36,54.4,439059.0,44.9394,44.9725,44.9229,44.956,439059.0
2018-09-18 11:40:00,54.4,54.44,54.36,54.42,335054.0,44.956,44.989,44.9229,44.9725,335054.0
2018-09-18 11:50:00,54.41,54.45,54.41,54.41,257494.0,44.9642,44.9973,44.9642,44.9642,257494.0
2018-09-18 12:00:00,54.42,54.43,54.38,54.38,558130.0,44.9725,44.9808,44.9394,44.9394,558130.0
2018-09-18 12:10:00,54.38,54.41,54.34,54.41,388031.0,44.9394,44.9642,44.9064,44.9642,388031.0
2018-09-18 12:20:00,54.41,54.42,54.33,54.39,378972.0,44.9642,44.9725,44.8981,44.9477,378972.0
2018-09-18 12:30:00,54.39,54.46,54.38,54.45,140713.0,44.9477,45.0055,44.9394,44.9973,140713.0
2018-09-18 12:40:00,54.46,54.52,54.44,54.46,803293.0,45.0055,45.0551,44.989,45.0055,803293.0
2018-09-18 12:50:00,54.45,54.46,54.44,54.45,213803.0,44.9973,45.0055,44.989,44.9973,213803.0
2018-09-18 13:00:00,54.45,54.45,54.39,54.4,235205.0,44.9973,44.9973,44.9477,44.956,235205.0
2018-09-18 13:10:00,54.4,54.43,54.39,54.41,211298.0,44.956,44.9808,44.9477,44.9642,211298.0
2018-09-18 13:20:00,54.41,54.43,54.39,54.43,297205.0,44.9642,44.9808,44.9477,44.9808,297205.0
2018-09-18 13:30:00,54.43,54.45,54.39,54.44,278168.0,44.9808,44.9973,44.9477,44.989,278168.0
2018-09-18 13:40:00,54.45,54.5,54.41,54.49,207744.0,44.9973,45.0386,44.9642,45.0303,207744.0
2018-09-18 13:50:00,54.48,54.49,54.46,54.48,346642.0,45.0221,45.0303,45.0055,45.0221,346642.0
2018-09-18 14:00:00,54.48,54.51,54.43,54.44,254428.0,45.0221,45.0469,44.9808,44.989,254428.0
2018-09-18 14:10:00,54.44,54.51,54.44,54.48,432003.0,44.989,45.0469,44.989,45.0221,432003.0
2018-09-18 14:20:00,54.49,54.59,54.48,54.59,320578.0,45.0303,45.113,45.0221,45.113,320578.0
2018-09-18 14:30:00,54.59,54.63,54.59,54.63,340944.0,45.113,45.146,45.113,45.146,340944.0
2018-09-18 14:40:00,54.63,54.7,54.62,54.68,638674.0,45.146,45.2039,45.1378,45.1874,638674.0
2018-09-18 14:50:00,54.67,54.68,54.59,54.6,318334.0,45.1791,45.1874,45.113,45.1212,318334.0
2018-09-18 15:00:00,54.6,54.61,54.51,54.55,208207.0,45.1212,45.1295,45.0469,45.0799,208207.0
2018-09-18 15:10:00,54.55,54.61,54.54,54.6,421566.0,45.0799,45.1295,45.0717,45.1212,421566.0
2018-09-18 15:20:00,54.61,54.69,54.6,54.63,746751.0,45.1295,45.1956,45.1212,45.146,746751.0
2018-09-18 15:30:00,54.62,54.63,54.55,54.59,657026.0,45.1378,45.146,45.0799,45.113,657026.0
2018-09-18 15:40:00,54.6,54.61,54.52,54.55,688952.0,45.1212,45.1295,45.0551,45.0799,688952.0
2018-09-18 15:50:00,54.55,54.59,54.49,54.49,1781289.0,45.0799,45.113,45.0303,45.0303,1781289.0
2018-09-19 09:30:00,54.49,54.82,54.28,54.76,695681.0,45.0303,45.3031,44.8568,45.2535,695681.0
2018-09-19 09:40:00,54.75,54.78,54.67,54.71,443362.0,45.2452,45.27,45.1791,45.2121,443362.0
2018-09-19 09:50:00,54.71,54.88,54.69,54.81,314359.0,45.2121,45.3526,45.1956,45.2948,314359.0
2018-09-19 10:00:00,54.8,55.2,54.8,55.19,679488.0,45.2865,45.6171,45.2865,45.6088,679488.0
2018-09-19 10:10:00,55.19,55.2,54.99,55.02,376856.0,45.6088,45.6171,45.4435,45.4683,376856.0
2018-09-19 10:20:00,55.02,55.12,55.01,55.11,388127.0,45.4683,45.551,45.4601,45.5427,388127.0
2018-09-19 10:30:00,55.11,55.13,55.08,55.13,269236.0,45.5427,45.5592,45.5179,45.5592,269236.0
2018-09-19 10:40:00,55.12,55.32,55.11,55.32,536036.0,45.551,45.7163,45.5427,45.7163,536036.0
2018-09-19 10:50:00,55.3,55.31,55.24,55.27,316502.0,45.6997,45.708,45.6501,45.6749,316502.0
2018-09-19 11:00:00,55.27,55.3,55.02,55.11,418021.0,45.6749,45.6997,45.4683,45.5427,418021.0
2018-09-19 11:10:00,55.12,55.25,55.11,55.23,338628.0,45.551,45.6584,45.5427,45.6419,338628.0
2018-09-19 11:20:00,55.23,55.24,55.14,55.19,226164.0,45.6419,45.6501,45.5675,45.6088,226164.0
2018-09-19 11:30:00,55.2,55.28,55.14,55.25,411758.0,45.6171,45.6832,45.5675,45.6584,411758.0
2018-09-19 11:40:00,55.25,55.4,55.24,55.36,416878.0,45.6584,45.7824,45.6501,45.7493,416878.0
2018-09-19 11:50:00,55.35,55.45,55.35,55.4,402806.0,45.741,45.8237,45.741,45.7824,402806.0
2018-09-19 12:00:00,55.4,55.43,55.16,55.19,413707.0,45.7824,45.8072,45.584,45.6088,413707.0
2018-09-19 12:10:00,55.2,55.31,55.19,55.3,261689.0,45.6171,45.708,45.6088,45.6997,261689.0
2018-09-19 12:20:00,55.3,55.37,55.25,55.37,261903.0,45.6997,45.7576,45.6584,45.7576,261903.0
2018-09-19 12:30:00,55.37,55.38,55.31,55.32,151088.0,45.7576,45.7658,45.708,45.7163,151088.0
2018-09-19 12:40:00,55.31,55.34,55.29,55.32,182100.0,45.708,45.7328,45.6915,45.7163,182100.0
2018-09-19 12:50:00,55.32,55.41,55.26,55.4,386305.0,45.7163,45.7906,45.6667,45.7824,386305.0
2018-09-19 13:00:00,55.39,55.41,55.33,55.39,264415.0,45.7741,45.7906,45.7245,45.7741,264415.0
2018-09-19 13:10:00,55.39,55.42,55.36,55.36,136435.0,45.7741,45.7989,45.7493,45.7493,136435.0
2018-09-19 13:20:00,55.36,55.42,55.35,55.39,268002.0,45.7493,45.7989,45.741,45.7741,268002.0
2018-09-19 13:30:00,55.39,55.4,55.34,55.36,248535.0,45.7741,45.7824,45.7328,45.7493,248535.0
2018-09-19 13:40:00,55.36,55.4,55.34,55.35,115266.0,45.7493,45.7824,45.7328,45.741,115266.0
2018-09-19 13:50:00,55.36,55.36,55.32,55.35,295552.0,45.7493,45.7493,45.7163,45.741,295552.0
2018-09-19 14:00:00,55.35,55.36,55.31,55.35,100076.0,45.741,45.7493,45.708,45.741,100076.0
2018-09-19 14:10:00,55.35,55.37,55.32,55.36,120080.0,45.741,45.7576,45.7163,45.7493,120080.0
2018-09-19 14:20:00,55.36,55.36,55.3,55.33,139242.0,45.7493,45.7493,45.6997,45.7245,139242.0
2018-09-19 14:30:00,55.33,55.33,55.26,55.28,258313.0,45.7245,45.7245,45.6667,45.6832,258313.0
2018-09-19 14:40:00,55.28,55.29,55.24,55.25,225898.0,45.6832,45.6915,45.6501,45.6584,225898.0
2018-09-19 14:50:00,55.24,55.25,55.21,55.24,152663.0,45.6501,45.6584,45.6253,45.6501,152663.0
2018-09-19 15:00:00,55.24,55.34,55.23,55.33,306766.0,45.6501,45.7328,45.6419,45.7245,306766.0
2018-09-19 15:10:00,55.33,55.35,55.28,55.3,164357.0,45.7245,45.741,45.6832,45.6997,164357.0
2018-09-19 15:20:00,55.3,55.3,55.25,55.27,226561.0,45.6997,45.6997,45.6584,45.6749,226561.0
2018-09-19 15:30:00,55.26,55.32,55.24,55.29,345878.0,45.6667,45.7163,45.6501,45.6915,345878.0
2018-09-19 15:40:00,55.29,55.29,55.2,55.24,394230.0,45.6915,45.6915,45.6171,45.6501,394230.0
2018-09-19 15:50:00,55.24,55.29,55.23,55.23,1335648.0,45.6501,45.6915,45.6419,45.6419,1335648.0
2018-09-20 09:30:00,55.63,55.81,55.49,55.66,943215.0,45.9724,46.1212,45.8567,45.9972,943215.0
2018-09-20 09:40:00,55.66,55.72,55.48,55.5,581822.0,45.9972,46.0468,45.8485,45.865,581822.0
2018-09-20 09:50:00,55.51,55.51,55.28,55.3,806857.0,45.8733,45.8733,45.6832,45.6997,806857.0
2018-09-20 10:00:00,55.31,55.31,55.1,55.15,1039894.0,45.708,45.708,45.5344,45.5758,1039894.0
2018-09-20 10:10:00,55.15,55.31,55.15,55.3,371804.0,45.5758,45.708,45.5758,45.6997,371804.0
2018-09-20 10:20:00,55.31,55.32,55.18,55.2,471932.0,45.708,45.7163,45.6006,45.6171,471932.0
2018-09-20 10:30:00,55.2,55.22,55.05,55.11,409659.0,45.6171,45.6336,45.4931,45.5427,409659.0
2018-09-20 10:40:00,55.11,55.21,55.06,55.18,493761.0,45.5427,45.6253,45.5014,45.6006,493761.0
2018-09-20 10:50:00,55.18,55.22,55.15,55.21,380679.0,45.6006,45.6336,45.5758,45.6253,380679.0
2018-09-20 11:00:00,55.2,55.27,55.04,55.06,433362.0,45.6171,45.6749,45.4849,45.5014,433362.0
2018-09-20 11:10:00,55.06,55.07,54.99,55.05,405824.0,45.5014,45.5097,45.4435,45.4931,405824.0
2018-09-20 11:20:00,55.05,55.14,54.99,55.14,304587.0,45.4931,45.5675,45.4435,45.5675,304587.0
2018-09-20 11:30:00,55.14,55.18,55.1,55.14,209398.0,45.5675,45.6006,45.5344,45.5675,209398.0
2018-09-20 11:40:00,55.14,55.28,55.13,55.26,346095.0,45.5675,45.6832,45.5592,45.6667,346095.0
2018-09-20 11:50:00,55.27,55.39,55.26,55.37,532251.0,45.6749,45.7741,45.6667,45.7576,532251.0
2018-09-20 12:00:00,55.38,55.44,55.34,55.4,366758.0,45.7658,45.8154,45.7328,45.7824,366758.0
2018-09-20 12:10:00,55.41,55.42,55.32,55.4,209735.0,45.7906,45.7989,45.7163,45.7824,209735.0
2018-09-20 12:20:00,55.4,55.45,55.39,55.41,223953.0,45.7824,45.8237,45.7741,45.7906,223953.0
2018-09-20 12:30:00,55.41,55.44,55.39,55.42,250467.0,45.7906,45.8154,45.7741,45.7989,250467.0
2018-09-20 12:40:00,55.42,55.5,55.42,55.45,310614.0,45.7989,45.865,45.7989,45.8237,310614.0
2018-09-20 12:50:00,55.45,55.46,55.4,55.41,167556.0,45.8237,45.8319,45.7824,45.7906,167556.0
2018-09-20 13:00:00,55.4,55.54,55.4,55.51,353890.0,45.7824,45.8981,45.7824,45.8733,353890.0
2018-09-20 13:10:00,55.51,55.52,55.46,55.49,299957.0,45.8733,45.8815,45.8319,45.8567,299957.0
2018-09-20 13:20:00,55.48,55.56,55.48,55.53,359163.0,45.8485,45.9146,45.8485,45.8898,359163.0
2018-09-20 13:30:00,55.52,55.58,55.49,55.55,277195.0,45.8815,45.9311,45.8567,45.9063,277195.0
2018-09-20 13:40:00,55.55,55.59,55.53,55.59,210782.0,45.9063,45.9394,45.8898,45.9394,210782.0
2018-09-20 13:50:00,55.59,55.61,55.57,55.61,281890.0,45.9394,45.9559,45.9228,45.9559,281890.0
2018-09-20 14:00:00,55.61,55.69,55.6,55.66,253605.0,45.9559,46.022,45.9476,45.9972,253605.0
2018-09-20 14:10:00,55.65,55.67,55.6,55.64,216829.0,45.989,46.0055,45.9476,45.9807,216829.0
2018-09-20 14:20:00,55.64,55.66,55.59,55.62,280475.0,45.9807,45.9972,45.9394,45.9642,280475.0
2018-09-20 14:30:00,55.62,55.66,55.61,55.63,323652.0,45.9642,45.9972,45.9559,45.9724,323652.0
2018-09-20 14:40:00,55.63,55.69,55.54,55.69,649047.0,45.9724,46.022,45.8981,46.022,649047.0
2018-09-20 14:50:00,55.69,55.74,55.65,55.65,603948.0,46.022,46.0633,45.989,45.989,603948.0
2018-09-20 15:00:00,55.65,55.67,55.6,55.62,317850.0,45.989,46.0055,45.9476,45.9642,317850.0
2018-09-20 15:10:00,55.62,55.71,55.6,55.7,469326.0,45.9642,46.0385,45.9476,46.0303,469326.0
2018-09-20 15:20:00,55.69,55.7,55.61,55.65,374153.0,46.022,46.0303,45.9559,45.989,374153.0
2018-09-20 15:30:00,55.65,55.66,55.52,55.57,479757.0,45.989,45.9972,45.8815,45.9228,479757.0
2018-09-20 15:40:00,55.58,55.61,55.52,55.54,601144.0,45.9311,45.9559,45.8815,45.8981,601144.0
2018-09-20 15:50:00,55.53,55.58,55.43,55.57,1538098.0,45.8898,45.9311,45.8072,45.9228,1538098.0
2018-09-21 09:30:00,55.75,55.81,55.54,55.54,5637098.0,46.0716,46.1212,45.8981,45.8981,5637098.0
2018-09-21 09:40:00,55.54,55.76,55.49,55.71,427968.0,45.8981,46.0799,45.8567,46.0385,427968.0
2018-09-21 09:50:00,55.71,55.79,55.59,55.62,290731.0,46.0385,46.1047,45.9394,45.9642,290731.0
2018-09-21 10:00:00,55.61,55.64,55.55,55.58,277622.0,45.9559,45.9807,45.9063,45.9311,277622.0
2018-09-21 10:10:00,55.58,55.59,55.46,55.46,405856.0,45.9311,45.9394,45.8319,45.8319,405856.0
2018-09-21 10:20:00,55.46,55.47,55.34,55.35,737172.0,45.8319,45.8402,45.7328,45.741,737172.0
2018-09-21 10:30:00,55.34,55.35,55.3,55.33,291830.0,45.7328,45.741,45.6997,45.7245,291830.0
2018-09-21 10:40:00,55.32,55.38,55.31,55.35,375860.0,45.7163,45.7658,45.708,45.741,375860.0
2018-09-21 10:50:00,55.35,55.37,55.25,55.25,453295.0,45.741,45.7576,45.6584,45.6584,453295.0
2018-09-21 11:00:00,55.26,55.3,55.21,55.28,353353.0,45.6667,45.6997,45.6253,45.6832,353353.0
2018-09-21 11:10:00,55.28,55.35,55.27,55.32,322883.0,45.6832,45.741,45.6749,45.7163,322883.0
2018-09-21 11:20:00,55.32,55.36,55.28,55.31,158812.0,45.7163,45.7493,45.6832,45.708,158812.0
2018-09-21 11:30:00,55.32,55.33,55.28,55.3,208771.0,45.7163,45.7245,45.6832,45.6997,208771.0
2018-09-21 11:40:00,55.3,55.31,55.23,55.28,262999.0,45.6997,45.708,45.6419,45.6832,262999.0
2018-09-21 11:50:00,55.28,55.3,55.24,55.27,298928.0,45.6832,45.6997,45.6501,45.6749,298928.0
2018-09-21 12:00:00,55.27,55.29,55.25,55.28,144639.0,45.6749,45.6915,45.6584,45.6832,144639.0
2018-09-21 12:10:00,55.27,55.31,55.18,55.18,220989.0,45.6749,45.708,45.6006,45.6006,220989.0
2018-09-21 12:20:00,55.19,55.19,55.13,55.16,162566.0,45.6088,45.6088,45.5592,45.584,162566.0
2018-09-21 12:30:00,55.17,55.18,55.08,55.11,238579.0,45.5923,45.6006,45.5179,45.5427,238579.0
2018-09-21 12:40:00,55.1,55.13,55.06,55.07,443670.0,45.5344,45.5592,45.5014,45.5097,443670.0
2018-09-21 12:50:00,55.07,55.07,55.01,55.04,238429.0,45.5097,45.5097,45.4601,45.4849,238429.0
2018-09-21 13:00:00,55.04,55.05,54.98,54.98,399514.0,45.4849,45.4931,45.4353,45.4353,399514.0
2018-09-21 13:10:00,54.99,55.03,54.98,55.03,252399.0,45.4435,45.4766,45.4353,45.4766,252399.0
2018-09-21 13:20:00,55.02,55.09,55.01,55.07,195385.0,45.4683,45.5262,45.4601,45.5097,195385.0
2018-09-21 13:30:00,55.08,55.08,55.03,55.07,152000.0,45.5179,45.5179,45.4766,45.5097,152000.0
2018-09-21 13:40:00,55.07,55.12,55.06,55.1,160304.0,45.5097,45.551,45.5014,45.5344,160304.0
2018-09-21 13:50:00,55.11,55.15,55.07,55.15,222082.0,45.5427,45.5758,45.5097,45.5758,222082.0
2018-09-21 14:00:00,55.15,55.16,55.1,55.11,166573.0,45.5758,45.584,45.5344,45.5427,166573.0
2018-09-21 14:10:00,55.11,55.12,55.05,55.09,282622.0,45.5427,45.551,45.4931,45.5262,282622.0
2018-09-21 14:20:00,55.1,55.16,55.09,55.14,231670.0,45.5344,45.584,45.5262,45.5675,231670.0
2018-09-21 14:30:00,55.15,55.18,55.14,55.18,171499.0,45.5758,45.6006,45.5675,45.6006,171499.0
2018-09-21 14:40:00,55.18,55.2,55.16,55.18,168924.0,45.6006,45.6171,45.584,45.6006,168924.0
2018-09-21 14:50:00,55.18,55.18,55.12,55.15,317630.0,45.6006,45.6006,45.551,45.5758,317630.0
2018-09-21 15:00:00,55.15,55.18,55.14,55.15,250928.0,45.5758,45.6006,45.5675,45.5758,250928.0
2018-09-21 15:10:00,55.15,55.16,55.13,55.14,341839.0,45.5758,45.584,45.5592,45.5675,341839.0
2018-09-21 15:20:00,55.14,55.15,55.06,55.08,369223.0,45.5675,45.5758,45.5014,45.5179,369223.0
2018-09-21 15:30:00,55.08,55.1,55.07,55.09,832384.0,45.5179,45.5344,45.5097,45.5262,832384.0
2018-09-21 15:40:00,55.08,55.1,55.03,55.05,797139.0,45.5179,45.5344,45.4766,45.4931,797139.0
2018-09-21 15:50:00,55.04,55.12,54.92,54.94,3204856.0,45.4849,45.551,45.3857,45.4022,3204856.0
2018-09-24 09:30:00,54.8,55.06,54.75,55.03,701445.0,45.2865,45.5014,45.2452,45.4766,701445.0
2018-09-24 09:40:00,55.04,55.16,54.92,54.92,497768.0,45.4849,45.584,45.3857,45.3857,497768.0
2018-09-24 09:50:00,54.92,54.97,54.9,54.95,288487.0,45.3857,45.427,45.3692,45.4105,288487.0
2018-09-24 10:00:00,54.95,54.95,54.8,54.85,374911.0,45.4105,45.4105,45.2865,45.3278,374911.0
2018-09-24 10:10:00,54.84,54.87,54.81,54.83,288159.0,45.3196,45.3444,45.2948,45.3113,288159.0
2018-09-24 10:20:00,54.82,54.83,54.65,54.67,407753.0,45.3031,45.3113,45.1626,45.1791,407753.0
2018-09-24 10:30:00,54.67,54.75,54.63,54.68,327043.0,45.1791,45.2452,45.146,45.1874,327043.0
2018-09-24 10:40:00,54.67,54.75,54.66,54.69,293285.0,45.1791,45.2452,45.1708,45.1956,293285.0
2018-09-24 10:50:00,54.69,54.83,54.66,54.82,486597.0,45.1956,45.3113,45.1708,45.3031,486597.0
2018-09-24 11:00:00,54.82,54.82,54.71,54.72,241590.0,45.3031,45.3031,45.2121,45.2204,241590.0
2018-09-24 11:10:00,54.71,54.77,54.68,54.75,217493.0,45.2121,45.2617,45.1874,45.2452,217493.0
2018-09-24 11:20:00,54.75,54.79,54.66,54.78,326671.0,45.2452,45.2783,45.1708,45.27,326671.0
2018-09-24 11:30:00,54.78,54.82,54.72,54.73,209375.0,45.27,45.3031,45.2204,45.2287,209375.0
2018-09-24 11:40:00,54.73,54.75,54.69,54.7,159538.0,45.2287,45.2452,45.1956,45.2039,159538.0
2018-09-24 11:50:00,54.7,54.71,54.59,54.61,178954.0,45.2039,45.2121,45.113,45.1295,178954.0
2018-09-24 12:00:00,54.61,54.62,54.53,54.54,297360.0,45.1295,45.1378,45.0634,45.0717,297360.0
2018-09-24 12:10:00,54.54,54.55,54.5,54.54,151463.0,45.0717,45.0799,45.0386,45.0717,151463.0
2018-09-24 12:20:00,54.54,54.56,54.52,54.53,157865.0,45.0717,45.0882,45.0551,45.0634,157865.0
2018-09-24 12:30:00,54.54,54.54,54.48,54.49,245439.0,45.0717,45.0717,45.0221,45.0303,245439.0
2018-09-24 12:40:00,54.49,54.5,54.45,54.5,165593.0,45.0303,45.0386,44.9973,45.0386,165593.0
2018-09-24 12:50:00,54.5,54.51,54.35,54.37,580705.0,45.0386,45.0469,44.9146,44.9312,580705.0
2018-09-24 13:00:00,54.37,54.46,54.36,54.45,240516.0,44.9312,45.0055,44.9229,44.9973,240516.0
2018-09-24 13:10:00,54.44,54.46,54.39,54.41,289557.0,44.989,45.0055,44.9477,44.9642,289557.0
2018-09-24 13:20:00,54.41,54.43,54.35,54.38,202468.0,44.9642,44.9808,44.9146,44.9394,202468.0
2018-09-24 13:30:00,54.38,54.39,54.32,54.38,248690.0,44.9394,44.9477,44.8899,44.9394,248690.0
2018-09-24 13:40:00,54.37,54.38,54.34,54.37,239189.0,44.9312,44.9394,44.9064,44.9312,239189.0
2018-09-24 13:50:00,54.36,54.37,54.29,54.32,281325.0,44.9229,44.9312,44.8651,44.8899,281325.0
2018-09-24 14:00:00,54.32,54.34,54.28,54.33,229097.0,44.8899,44.9064,44.8568,44.8981,229097.0
2018-09-24 14:10:00,54.33,54.39,54.31,54.38,259856.0,44.8981,44.9477,44.8816,44.9394,259856.0
2018-09-24 14:20:00,54.37,54.38,54.32,54.35,261954.0,44.9312,44.9394,44.8899,44.9146,261954.0
2018-09-24 14:30:00,54.35,54.4,54.34,54.38,324942.0,44.9146,44.956,44.9064,44.9394,324942.0
2018-09-24 14:40:00,54.38,54.39,54.35,54.36,175583.0,44.9394,44.9477,44.9146,44.9229,175583.0
2018-09-24 14:50:00,54.36,54.37,54.29,54.3,323487.0,44.9229,44.9312,44.8651,44.8733,323487.0
2018-09-24 15:00:00,54.3,54.34,54.29,54.3,242750.0,44.8733,44.9064,44.8651,44.8733,242750.0
2018-09-24 15:10:00,54.3,54.33,54.26,54.28,292695.0,44.8733,44.8981,44.8403,44.8568,292695.0
2018-09-24 15:20:00,54.28,54.29,54.25,54.27,282376.0,44.8568,44.8651,44.832,44.8485,282376.0
2018-09-24 15:30:00,54.27,54.31,54.26,54.28,596235.0,44.8485,44.8816,44.8403,44.8568,596235.0
2018-09-24 15:40:00,54.29,54.31,54.27,54.31,554879.0,44.8651,44.8816,44.8485,44.8816,554879.0
2018-09-24 15:50:00,54.31,54.38,54.24,54.25,2161959.0,44.8816,44.9394,44.8237,44.832,2161959.0
2018-09-25 09:30:00,54.3,54.56,54.29,54.47,598840.0,44.8733,45.0882,44.8651,45.0138,598840.0
2018-09-25 09:40:00,54.46,54.68,54.45,54.65,1082561.0,45.0055,45.1874,44.9973,45.1626,1082561.0
2018-09-25 09:50:00,54.65,54.68,54.6,54.61,414380.0,45.1626,45.1874,45.1212,45.1295,414380.0
2018-09-25 10:00:00,54.61,54.65,54.55,54.57,415683.0,45.1295,45.1626,45.0799,45.0965,415683.0
2018-09-25 10:10:00,54.58,54.64,54.52,54.62,359117.0,45.1047,45.1543,45.0551,45.1378,359117.0
2018-09-25 10:20:00,54.62,54.69,54.6,54.62,225206.0,45.1378,45.1956,45.1212,45.1378,225206.0
2018-09-25 10:30:00,54.62,54.63,54.46,54.55,618721.0,45.1378,45.146,45.0055,45.0799,618721.0
2018-09-25 10:40:00,54.55,54.61,54.52,54.6,199595.0,45.0799,45.1295,45.0551,45.1212,199595.0
2018-09-25 10:50:00,54.6,54.66,54.48,54.48,222531.0,45.1212,45.1708,45.0221,45.0221,222531.0
2018-09-25 11:00:00,54.48,54.48,54.37,54.45,398238.0,45.0221,45.0221,44.9312,44.9973,398238.0
2018-09-25 11:10:00,54.45,54.5,54.42,54.42,174560.0,44.9973,45.0386,44.9725,44.9725,174560.0
2018-09-25 11:20:00,54.43,54.45,54.41,54.45,153111.0,44.9808,44.9973,44.9642,44.9973,153111.0
2018-09-25 11:30:00,54.45,54.46,54.41,54.42,161302.0,44.9973,45.0055,44.9642,44.9725,161302.0
2018-09-25 11:40:00,54.41,54.41,54.33,54.38,186736.0,44.9642,44.9642,44.8981,44.9394,186736.0
2018-09-25 11:50:00,54.38,54.38,54.32,54.34,135290.0,44.9394,44.9394,44.8899,44.9064,135290.0
2018-09-25 12:00:00,54.34,54.43,54.33,54.42,265403.0,44.9064,44.9808,44.8981,44.9725,265403.0
2018-09-25 12:10:00,54.42,54.43,54.39,54.41,123335.0,44.9725,44.9808,44.9477,44.9642,123335.0
2018-09-25 12:20:00,54.41,54.42,54.38,54.39,158839.0,44.9642,44.9725,44.9394,44.9477,158839.0
2018-09-25 12:30:00,54.39,54.42,54.36,54.39,152092.0,44.9477,44.9725,44.9229,44.9477,152092.0
2018-09-25 12:40:00,54.38,54.41,54.38,54.38,118835.0,44.9394,44.9642,44.9394,44.9394,118835.0
2018-09-25 12:50:00,54.39,54.42,54.38,54.4,154249.0,44.9477,44.9725,44.9394,44.956,154249.0
2018-09-25 13:00:00,54.4,54.41,54.36,54.38,179624.0,44.956,44.9642,44.9229,44.9394,179624.0
2018-09-25 13:10:00,54.38,54.43,54.37,54.41,183590.0,44.9394,44.9808,44.9312,44.9642,183590.0
2018-09-25 13:20:00,54.41,54.44,54.4,54.41,245772.0,44.9642,44.989,44.956,44.9642,245772.0
2018-09-25 13:30:00,54.41,54.41,54.35,54.38,116313.0,44.9642,44.9642,44.9146,44.9394,116313.0
2018-09-25 13:40:00,54.38,54.38,54.23,54.3,295258.0,44.9394,44.9394,44.8155,44.8733,295258.0
2018-09-25 13:50:00,54.3,54.34,54.29,54.34,217368.0,44.8733,44.9064,44.8651,44.9064,217368.0
2018-09-25 14:00:00,54.34,54.36,54.29,54.3,122061.0,44.9064,44.9229,44.8651,44.8733,122061.0
2018-09-25 14:10:00,54.29,54.32,54.29,54.32,71854.0,44.8651,44.8899,44.8651,44.8899,71854.0
2018-09-25 14:20:00,54.33,54.42,54.32,54.37,236733.0,44.8981,44.9725,44.8899,44.9312,236733.0
2018-09-25 14:30:00,54.37,54.38,54.33,54.38,121575.0,44.9312,44.9394,44.8981,44.9394,121575.0
2018-09-25 14:40:00,54.38,54.38,54.27,54.27,232543.0,44.9394,44.9394,44.8485,44.8485,232543.0
2018-09-25 14:50:00,54.27,54.34,54.25,54.32,171125.0,44.8485,44.9064,44.832,44.8899,171125.0
2018-09-25 15:00:00,54.33,54.34,54.28,54.3,194135.0,44.8981,44.9064,44.8568,44.8733,194135.0
2018-09-25 15:10:00,54.29,54.33,54.28,54.3,237288.0,44.8651,44.8981,44.8568,44.8733,237288.0
2018-09-25 15:20:00,54.3,54.37,54.26,54.35,395905.0,44.8733,44.9312,44.8403,44.9146,395905.0
2018-09-25 15:30:00,54.34,54.37,54.31,54.35,377180.0,44.9064,44.9312,44.8816,44.9146,377180.0
2018-09-25 15:40:00,54.35,54.4,54.34,54.38,488009.0,44.9146,44.956,44.9064,44.9394,488009.0
2018-09-25 15:50:00,54.37,54.37,54.19,54.23,1351757.0,44.9312,44.9312,44.7824,44.8155,1351757.0
2018-09-26 09:30:00,54.38,54.45,54.22,54.37,389379.0,44.9394,44.9973,44.8072,44.9312,389379.0
2018-09-26 09:40:00,54.37,54.38,54.22,54.27,249107.0,44.9312,44.9394,44.8072,44.8485,249107.0
2018-09-26 09:50:00,54.26,54.37,54.26,54.28,328291.0,44.8403,44.9312,44.8403,44.8568,328291.0
2018-09-26 10:00:00,54.27,54.28,54.14,54.15,287030.0,44.8485,44.8568,44.7411,44.7494,287030.0
2018-09-26 10:10:00,54.16,54.19,54.13,54.16,189348.0,44.7576,44.7824,44.7328,44.7576,189348.0
2018-09-26 10:20:00,54.16,54.21,54.15,54.18,107676.0,44.7576,44.799,44.7494,44.7742,107676.0
2018-09-26 10:30:00,54.19,54.21,54.16,54.21,184200.0,44.7824,44.799,44.7576,44.799,184200.0
2018-09-26 10:40:00,54.21,54.22,54.17,54.19,149417.0,44.799,44.8072,44.7659,44.7824,149417.0
2018-09-26 10:50:00,54.18,54.22,54.17,54.21,175953.0,44.7742,44.8072,44.7659,44.799,175953.0
2018-09-26 11:00:00,54.21,54.23,54.17,54.2,98153.0,44.799,44.8155,44.7659,44.7907,98153.0
2018-09-26 11:10:00,54.2,54.2,54.12,54.14,191299.0,44.7907,44.7907,44.7246,44.7411,191299.0
2018-09-26 11:20:00,54.15,54.15,54.05,54.05,183837.0,44.7494,44.7494,44.6667,44.6667,183837.0
2018-09-26 11:30:00,54.05,54.07,54.0,54.02,183470.0,44.6667,44.6833,44.6254,44.6419,183470.0
2018-09-26 11:40:00,54.02,54.04,54.0,54.01,203288.0,44.6419,44.6585,44.6254,44.6337,203288.0
2018-09-26 11:50:00,54.02,54.03,54.0,54.02,139068.0,44.6419,44.6502,44.6254,44.6419,139068.0
2018-09-26 12:00:00,54.03,54.03,53.99,54.01,226428.0,44.6502,44.6502,44.6171,44.6337,226428.0
2018-09-26 12:10:00,54.0,54.02,53.97,53.97,437231.0,44.6254,44.6419,44.6006,44.6006,437231.0
2018-09-26 12:20:00,53.98,53.98,53.95,53.95,192157.0,44.6089,44.6089,44.5841,44.5841,192157.0
2018-09-26 12:30:00,53.96,53.97,53.9,53.9,503693.0,44.5924,44.6006,44.5428,44.5428,503693.0
2018-09-26 12:40:00,53.91,53.93,53.88,53.9,379578.0,44.551,44.5676,44.5262,44.5428,379578.0
2018-09-26 12:50:00,53.9,53.9,53.83,53.85,393530.0,44.5428,44.5428,44.4849,44.5014,393530.0
2018-09-26 13:00:00,53.85,53.88,53.83,53.85,389159.0,44.5014,44.5262,44.4849,44.5014,389159.0
2018-09-26 13:10:00,53.85,53.86,53.79,53.8,381017.0,44.5014,44.5097,44.4519,44.4601,381017.0
2018-09-26 13:20:00,53.81,53.81,53.7,53.71,367334.0,44.4684,44.4684,44.3775,44.3858,367334.0
2018-09-26 13:30:00,53.7,53.8,53.67,53.76,956430.0,44.3775,44.4601,44.3527,44.4271,956430.0
2018-09-26 13:40:00,53.77,53.81,53.75,53.77,970931.0,44.4353,44.4684,44.4188,44.4353,970931.0
2018-09-26 13:50:00,53.77,53.79,53.59,53.67,621779.0,44.4353,44.4519,44.2866,44.3527,621779.0
2018-09-26 14:00:00,53.68,53.72,53.47,53.66,863405.0,44.361,44.394,44.1874,44.3444,863405.0
2018-09-26 14:10:00,53.66,53.83,53.62,53.8,886437.0,44.3444,44.4849,44.3114,44.4601,886437.0
2018-09-26 14:20:00,53.8,53.82,53.69,53.7,287267.0,44.4601,44.4767,44.3692,44.3775,287267.0
2018-09-26 14:30:00,53.69,53.71,53.64,53.7,437457.0,44.3692,44.3858,44.3279,44.3775,437457.0
2018-09-26 14:40:00,53.7,53.71,53.62,53.64,590336.0,44.3775,44.3858,44.3114,44.3279,590336.0
2018-09-26 14:50:00,53.64,53.67,53.55,53.55,250070.0,44.3279,44.3527,44.2535,44.2535,250070.0
2018-09-26 15:00:00,53.55,53.56,53.37,53.45,686167.0,44.2535,44.2618,44.1048,44.1709,686167.0
2018-09-26 15:10:00,53.45,53.53,53.44,53.52,294992.0,44.1709,44.237,44.1626,44.2287,294992.0
2018-09-26 15:20:00,53.53,53.56,53.39,53.39,326012.0,44.237,44.2618,44.1213,44.1213,326012.0
2018-09-26 15:30:00,53.39,53.41,53.31,53.33,765344.0,44.1213,44.1378,44.0552,44.0717,765344.0
2018-09-26 15:40:00,53.33,53.33,53.02,53.1,1633442.0,44.0717,44.0717,43.8155,43.8817,1633442.0
2018-09-26 15:50:00,53.1,53.17,53.05,53.17,3104062.0,43.8817,43.9395,43.8403,43.9395,3104062.0
2018-09-27 09:30:00,53.28,53.3,52.76,52.78,1271085.0,44.0304,44.0469,43.6007,43.6172,1271085.0
2018-09-27 09:40:00,52.78,53.09,52.76,52.97,1151974.0,43.6172,43.8734,43.6007,43.7742,1151974.0
2018-09-27 09:50:00,52.97,53.09,52.92,53.07,305084.0,43.7742,43.8734,43.7329,43.8569,305084.0
2018-09-27 10:00:00,53.06,53.09,53.03,53.09,1177163.0,43.8486,43.8734,43.8238,43.8734,1177163.0
2018-09-27 10:10:00,53.09,53.29,53.08,53.26,250900.0,43.8734,44.0387,43.8651,44.0139,250900.0
2018-09-27 10:20:00,53.26,53.4,53.2,53.37,207627.0,44.0139,44.1296,43.9643,44.1048,207627.0
2018-09-27 10:30:00,53.38,53.47,53.37,53.4,278655.0,44.113,44.1874,44.1048,44.1296,278655.0
2018-09-27 10:40:00,53.41,53.45,53.36,53.36,574802.0,44.1378,44.1709,44.0965,44.0965,574802.0
2018-09-27 10:50:00,53.37,53.42,53.36,53.41,270653.0,44.1048,44.1461,44.0965,44.1378,270653.0
2018-09-27 11:00:00,53.41,53.46,53.38,53.41,263434.0,44.1378,44.1792,44.113,44.1378,263434.0
2018-09-27 11:10:00,53.41,53.45,53.35,53.43,521635.0,44.1378,44.1709,44.0882,44.1544,521635.0
2018-09-27 11:20:00,53.43,53.44,53.36,53.38,195573.0,44.1544,44.1626,44.0965,44.113,195573.0
2018-09-27 11:30:00,53.39,53.42,53.31,53.4,247721.0,44.1213,44.1461,44.0552,44.1296,247721.0
2018-09-27 11:40:00,53.41,53.45,53.37,53.44,119578.0,44.1378,44.1709,44.1048,44.1626,119578.0
2018-09-27 11:50:00,53.45,53.53,53.41,53.53,178832.0,44.1709,44.237,44.1378,44.237,178832.0
2018-09-27 12:00:00,53.51,53.6,53.5,53.54,675882.0,44.2205,44.2948,44.2122,44.2453,675882.0
2018-09-27 12:10:00,53.55,53.56,53.44,53.52,390737.0,44.2535,44.2618,44.1626,44.2287,390737.0
2018-09-27 12:20:00,53.51,53.52,53.44,53.51,151627.0,44.2205,44.2287,44.1626,44.2205,151627.0
2018-09-27 12:30:00,53.51,53.53,53.45,53.51,177332.0,44.2205,44.237,44.1709,44.2205,177332.0
2018-09-27 12:40:00,53.51,53.54,53.47,53.49,184557.0,44.2205,44.2453,44.1874,44.2039,184557.0
2018-09-27 12:50:00,53.48,53.49,53.41,53.41,99663.0,44.1957,44.2039,44.1378,44.1378,99663.0
2018-09-27 13:00:00,53.41,53.49,53.4,53.41,131264.0,44.1378,44.2039,44.1296,44.1378,131264.0
2018-09-27 13:10:00,53.41,53.42,53.36,53.4,132271.0,44.1378,44.1461,44.0965,44.1296,132271.0
2018-09-27 13:20:00,53.39,53.4,53.28,53.35,152590.0,44.1213,44.1296,44.0304,44.0882,152590.0
2018-09-27 13:30:00,53.35,53.35,53.27,53.28,197997.0,44.0882,44.0882,44.0221,44.0304,197997.0
2018-09-27 13:40:00,53.28,53.3,53.24,53.25,139176.0,44.0304,44.0469,43.9973,44.0056,139176.0
2018-09-27 13:50:00,53.24,53.28,53.2,53.24,169846.0,43.9973,44.0304,43.9643,43.9973,169846.0
2018-09-27 14:00:00,53.24,53.25,53.11,53.13,194811.0,43.9973,44.0056,43.8899,43.9064,194811.0
2018-09-27 14:10:00,53.13,53.16,53.1,53.11,186058.0,43.9064,43.9312,43.8817,43.8899,186058.0
2018-09-27 14:20:00,53.11,53.14,53.07,53.08,265367.0,43.8899,43.9147,43.8569,43.8651,265367.0
2018-09-27 14:30:00,53.08,53.11,53.0,53.02,410550.0,43.8651,43.8899,43.799,43.8155,410550.0
2018-09-27 14:40:00,53.02,53.02,52.96,52.98,278287.0,43.8155,43.8155,43.766,43.7825,278287.0
2018-09-27 14:50:00,52.98,53.01,52.94,52.96,362407.0,43.7825,43.8073,43.7494,43.766,362407.0
2018-09-27 15:00:00,52.96,53.02,52.95,53.0,231684.0,43.766,43.8155,43.7577,43.799,231684.0
2018-09-27 15:10:00,53.0,53.01,52.95,52.96,230996.0,43.799,43.8073,43.7577,43.766,230996.0
2018-09-27 15:20:00,52.96,53.0,52.92,52.93,271757.0,43.766,43.799,43.7329,43.7412,271757.0
2018-09-27 15:30:00,52.93,52.96,52.89,52.91,534123.0,43.7412,43.766,43.7081,43.7246,534123.0
2018-09-27 15:40:00,52.91,52.93,52.86,52.9,813496.0,43.7246,43.7412,43.6833,43.7164,813496.0
2018-09-27 15:50:00,52.89,52.9,52.76,52.83,2414142.0,43.7081,43.7164,43.6007,43.6585,2414142.0
2018-09-28 09:30:00,52.69,52.92,52.51,52.71,641920.0,43.5428,43.7329,43.3941,43.5594,641920.0
2018-09-28 09:40:00,52.71,52.74,52.53,52.62,461947.0,43.5594,43.5841,43.4106,43.485,461947.0
2018-09-28 09:50:00,52.62,52.81,52.58,52.79,400325.0,43.485,43.642,43.4519,43.6255,400325.0
2018-09-28 10:00:00,52.8,52.98,52.79,52.85,722963.0,43.6337,43.7825,43.6255,43.6751,722963.0
2018-09-28 10:10:00,52.85,52.92,52.78,52.79,607922.0,43.6751,43.7329,43.6172,43.6255,607922.0
2018-09-28 10:20:00,52.79,52.97,52.79,52.97,279404.0,43.6255,43.7742,43.6255,43.7742,279404.0
2018-09-28 10:30:00,52.97,52.98,52.83,52.88,322529.0,43.7742,43.7825,43.6585,43.6998,322529.0
2018-09-28 10:40:00,52.89,52.94,52.87,52.89,329097.0,43.7081,43.7494,43.6916,43.7081,329097.0
2018-09-28 10:50:00,52.9,52.96,52.89,52.94,204433.0,43.7164,43.766,43.7081,43.7494,204433.0
2018-09-28 11:00:00,52.94,52.95,52.87,52.89,249789.0,43.7494,43.7577,43.6916,43.7081,249789.0
2018-09-28 11:10:00,52.89,52.91,52.81,52.83,247295.0,43.7081,43.7246,43.642,43.6585,247295.0
2018-09-28 11:20:00,52.83,52.86,52.76,52.78,223144.0,43.6585,43.6833,43.6007,43.6172,223144.0
2018-09-28 11:30:00,52.78,52.87,52.78,52.83,264303.0,43.6172,43.6916,43.6172,43.6585,264303.0
2018-09-28 11:40:00,52.82,52.83,52.75,52.76,215301.0,43.6503,43.6585,43.5924,43.6007,215301.0
2018-09-28 11:50:00,52.76,52.77,52.7,52.73,155512.0,43.6007,43.6089,43.5511,43.5759,155512.0
2018-09-28 12:00:00,52.72,52.81,52.7,52.78,147623.0,43.5676,43.642,43.5511,43.6172,147623.0
2018-09-28 12:10:00,52.79,52.82,52.76,52.77,156093.0,43.6255,43.6503,43.6007,43.6089,156093.0
2018-09-28 12:20:00,52.76,52.81,52.75,52.79,146993.0,43.6007,43.642,43.5924,43.6255,146993.0
2018-09-28 12:30:00,52.8,52.82,52.77,52.79,143255.0,43.6337,43.6503,43.6089,43.6255,143255.0
2018-09-28 12:40:00,52.79,52.85,52.74,52.75,271526.0,43.6255,43.6751,43.5841,43.5924,271526.0
2018-09-28 12:50:00,52.76,52.79,52.75,52.78,204990.0,43.6007,43.6255,43.5924,43.6172,204990.0
2018-09-28 13:00:00,52.78,52.79,52.72,52.76,165410.0,43.6172,43.6255,43.5676,43.6007,165410.0
2018-09-28 13:10:00,52.76,52.82,52.74,52.8,136520.0,43.6007,43.6503,43.5841,43.6337,136520.0
2018-09-28 13:20:00,52.8,52.88,52.79,52.86,175263.0,43.6337,43.6998,43.6255,43.6833,175263.0
2018-09-28 13:30:00,52.87,52.93,52.85,52.89,153291.0,43.6916,43.7412,43.6751,43.7081,153291.0
2018-09-28 13:40:00,52.89,52.93,52.87,52.92,158049.0,43.7081,43.7412,43.6916,43.7329,158049.0
2018-09-28 13:50:00,52.91,52.94,52.9,52.9,131928.0,43.7246,43.7494,43.7164,43.7164,131928.0
2018-09-28 14:00:00,52.9,52.93,52.8,52.88,181061.0,43.7164,43.7412,43.6337,43.6998,181061.0
2018-09-28 14:10:00,52.88,52.92,52.84,52.88,171983.0,43.6998,43.7329,43.6668,43.6998,171983.0
2018-09-28 14:20:00,52.87,52.89,52.82,52.83,155270.0,43.6916,43.7081,43.6503,43.6585,155270.0
2018-09-28 14:30:00,52.83,52.86,52.82,52.85,112822.0,43.6585,43.6833,43.6503,43.6751,112822.0
2018-09-28 14:40:00,52.84,52.87,52.76,52.78,313039.0,43.6668,43.6916,43.6007,43.6172,313039.0
2018-09-28 14:50:00,52.77,52.79,52.72,52.74,201377.0,43.6089,43.6255,43.5676,43.5841,201377.0
2018-09-28 15:00:00,52.75,52.75,52.64,52.66,367927.0,43.5924,43.5924,43.5015,43.518,367927.0
2018-09-28 15:10:00,52.66,52.68,52.6,52.62,235337.0,43.518,43.5346,43.4685,43.485,235337.0
2018-09-28 15:20:00,52.62,52.69,52.59,52.61,473800.0,43.485,43.5428,43.4602,43.4767,473800.0
2018-09-28 15:30:00,52.61,52.77,52.52,52.53,1006997.0,43.4767,43.6089,43.4023,43.4106,1006997.0
2018-09-28 15:40:00,52.52,52.55,52.41,52.51,1160786.0,43.4023,43.4271,43.3114,43.3941,1160786.0
2018-09-28 15:50:00,52.51,52.59,52.48,52.56,1880947.0,43.3941,43.4602,43.3693,43.4354,1880947.0
2018-10-01 09:30:00,52.74,52.78,52.45,52.68,787810.0,43.5841,43.6172,43.3445,43.5346,787810.0
2018-10-01 09:40:00,52.66,52.79,52.6,52.76,609917.0,43.518,43.6255,43.4685,43.6007,609917.0
2018-10-01 09:50:00,52.76,52.8,52.65,52.72,455695.0,43.6007,43.6337,43.5098,43.5676,455695.0
2018-10-01 10:00:00,52.72,52.76,52.69,52.76,462397.0,43.5676,43.6007,43.5428,43.6007,462397.0
2018-10-01 10:10:00,52.76,52.76,52.62,52.69,454289.0,43.6007,43.6007,43.485,43.5428,454289.0
2018-10-01 10:20:00,52.69,52.69,52.57,52.6,289091.0,43.5428,43.5428,43.4437,43.4685,289091.0
2018-10-01 10:30:00,52.61,52.62,52.55,52.56,393600.0,43.4767,43.485,43.4271,43.4354,393600.0
2018-10-01 10:40:00,52.56,52.58,52.47,52.52,272711.0,43.4354,43.4519,43.361,43.4023,272711.0
2018-10-01 10:50:00,52.52,52.53,52.46,52.49,194676.0,43.4023,43.4106,43.3528,43.3775,194676.0
2018-10-01 11:00:00,52.49,52.57,52.49,52.53,270667.0,43.3775,43.4437,43.3775,43.4106,270667.0
2018-10-01 11:10:00,52.52,52.54,52.46,52.49,206260.0,43.4023,43.4189,43.3528,43.3775,206260.0
2018-10-01 11:20:00,52.5,52.53,52.42,52.44,240306.0,43.3858,43.4106,43.3197,43.3362,240306.0
2018-10-01 11:30:00,52.44,52.46,52.36,52.39,260818.0,43.3362,43.3528,43.2701,43.2949,260818.0
2018-10-01 11:40:00,52.39,52.42,52.34,52.39,207953.0,43.2949,43.3197,43.2536,43.2949,207953.0
2018-10-01 11:50:00,52.4,52.4,52.26,52.26,272846.0,43.3032,43.3032,43.1875,43.1875,272846.0
2018-10-01 12:00:00,52.26,52.3,52.25,52.27,189488.0,43.1875,43.2205,43.1792,43.1957,189488.0
2018-10-01 12:10:00,52.27,52.29,52.25,52.26,215562.0,43.1957,43.2123,43.1792,43.1875,215562.0
2018-10-01 12:20:00,52.27,52.27,52.17,52.26,332851.0,43.1957,43.1957,43.1131,43.1875,332851.0
2018-10-01 12:30:00,52.26,52.35,52.25,52.33,170529.0,43.1875,43.2619,43.1792,43.2453,170529.0
2018-10-01 12:40:00,52.34,52.35,52.29,52.3,236443.0,43.2536,43.2619,43.2123,43.2205,236443.0
2018-10-01 12:50:00,52.31,52.31,52.28,52.29,173043.0,43.2288,43.2288,43.204,43.2123,173043.0
2018-10-01 13:00:00,52.29,52.36,52.27,52.34,208422.0,43.2123,43.2701,43.1957,43.2536,208422.0
2018-10-01 13:10:00,52.33,52.34,52.29,52.31,213994.0,43.2453,43.2536,43.2123,43.2288,213994.0
2018-10-01 13:20:00,52.32,52.32,52.22,52.3,270647.0,43.2371,43.2371,43.1544,43.2205,270647.0
2018-10-01 13:30:00,52.31,52.4,52.3,52.39,308738.0,43.2288,43.3032,43.2205,43.2949,308738.0
2018-10-01 13:40:00,52.39,52.39,52.35,52.35,109676.0,43.2949,43.2949,43.2619,43.2619,109676.0
2018-10-01 13:50:00,52.35,52.36,52.3,52.35,418172.0,43.2619,43.2701,43.2205,43.2619,418172.0
2018-10-01 14:00:00,52.35,52.38,52.28,52.36,473927.0,43.2619,43.2866,43.204,43.2701,473927.0
2018-10-01 14:10:00,52.36,52.38,52.33,52.33,375470.0,43.2701,43.2866,43.2453,43.2453,375470.0
2018-10-01 14:20:00,52.34,52.38,52.32,52.36,386172.0,43.2536,43.2866,43.2371,43.2701,386172.0
2018-10-01 14:30:00,52.36,52.36,52.25,52.33,528192.0,43.2701,43.2701,43.1792,43.2453,528192.0
2018-10-01 14:40:00,52.32,52.33,52.26,52.28,319715.0,43.2371,43.2453,43.1875,43.204,319715.0
2018-10-01 14:50:00,52.28,52.32,52.23,52.26,295217.0,43.204,43.2371,43.1627,43.1875,295217.0
2018-10-01 15:00:00,52.27,52.28,52.22,52.25,238214.0,43.1957,43.204,43.1544,43.1792,238214.0
2018-10-01 15:10:00,52.26,52.27,52.21,52.22,378436.0,43.1875,43.1957,43.1462,43.1544,378436.0
2018-10-01 15:20:00,52.23,52.23,52.17,52.2,304575.0,43.1627,43.1627,43.1131,43.1379,304575.0
2018-10-01 15:30:00,52.2,52.23,52.16,52.23,490766.0,43.1379,43.1627,43.1048,43.1627,490766.0
2018-10-01 15:40:00,52.22,52.26,52.17,52.23,569111.0,43.1544,43.1875,43.1131,43.1627,569111.0
2018-10-01 15:50:00,52.22,52.29,52.21,52.26,2543730.0,43.1544,43.2123,43.1462,43.1875,2543730.0
2018-10-02 09:30:00,52.24,52.33,51.92,52.29,813675.0,43.1709,43.2453,42.9065,43.2123,813675.0
2018-10-02 09:40:00,52.28,52.35,52.19,52.21,569476.0,43.204,43.2619,43.1296,43.1462,569476.0
2018-10-02 09:50:00,52.22,52.24,52.08,52.09,305128.0,43.1544,43.1709,43.0387,43.047,305128.0
2018-10-02 10:00:00,52.1,52.13,52.01,52.02,314047.0,43.0553,43.08,42.9809,42.9891,314047.0
2018-10-02 10:10:00,52.03,52.05,51.91,51.93,452648.0,42.9974,43.0139,42.8982,42.9148,452648.0
2018-10-02 10:20:00,51.93,51.97,51.87,51.96,508084.0,42.9148,42.9478,42.8652,42.9396,508084.0
2018-10-02 10:30:00,51.96,51.98,51.88,51.91,346402.0,42.9396,42.9561,42.8734,42.8982,346402.0
2018-10-02 10:40:00,51.91,52.01,51.9,52.01,283546.0,42.8982,42.9809,42.89,42.9809,283546.0
2018-10-02 10:50:00,52.0,52.14,51.99,52.1,379039.0,42.9726,43.0883,42.9644,43.0553,379039.0
2018-10-02 11:00:00,52.11,52.28,52.1,52.26,467036.0,43.0635,43.204,43.0553,43.1875,467036.0
2018-10-02 11:10:00,52.25,52.25,52.11,52.12,760146.0,43.1792,43.1792,43.0635,43.0718,760146.0
2018-10-02 11:20:00,52.11,52.18,52.1,52.11,575002.0,43.0635,43.1214,43.0553,43.0635,575002.0
2018-10-02 11:30:00,52.11,52.12,52.06,52.07,131568.0,43.0635,43.0718,43.0222,43.0305,131568.0
2018-10-02 11:40:00,52.07,52.21,52.02,52.21,401039.0,43.0305,43.1462,42.9891,43.1462,401039.0
2018-10-02 11:50:00,52.2,52.2,52.09,52.12,307310.0,43.1379,43.1379,43.047,43.0718,307310.0
2018-10-02 12:00:00,52.12,52.16,52.1,52.15,173269.0,43.0718,43.1048,43.0553,43.0966,173269.0
2018-10-02 12:10:00,52.15,52.16,52.09,52.12,183819.0,43.0966,43.1048,43.047,43.0718,183819.0
2018-10-02 12:20:00,52.11,52.15,52.08,52.15,158566.0,43.0635,43.0966,43.0387,43.0966,158566.0
2018-10-02 12:30:00,52.15,52.17,52.11,52.16,193175.0,43.0966,43.1131,43.0635,43.1048,193175.0
2018-10-02 12:40:00,52.16,52.24,52.16,52.23,416364.0,43.1048,43.1709,43.1048,43.1627,416364.0
2018-10-02 12:50:00,52.24,52.25,52.13,52.15,217716.0,43.1709,43.1792,43.08,43.0966,217716.0
2018-10-02 13:00:00,52.15,52.16,52.12,52.14,130553.0,43.0966,43.1048,43.0718,43.0883,130553.0
2018-10-02 13:10:00,52.14,52.17,52.13,52.15,266707.0,43.0883,43.1131,43.08,43.0966,266707.0
2018-10-02 13:20:00,52.15,52.17,52.11,52.13,282114.0,43.0966,43.1131,43.0635,43.08,282114.0
2018-10-02 13:30:00,52.14,52.16,52.13,52.15,140296.0,43.0883,43.1048,43.08,43.0966,140296.0
2018-10-02 13:40:00,52.16,52.17,52.09,52.11,269650.0,43.1048,43.1131,43.047,43.0635,269650.0
2018-10-02 13:50:00,52.1,52.17,52.1,52.15,258441.0,43.0553,43.1131,43.0553,43.0966,258441.0
2018-10-02 14:00:00,52.15,52.17,52.14,52.16,217678.0,43.0966,43.1131,43.0883,43.1048,217678.0
2018-10-02 14:10:00,52.16,52.2,52.14,52.2,304620.0,43.1048,43.1379,43.0883,43.1379,304620.0
2018-10-02 14:20:00,52.19,52.21,52.16,52.2,277337.0,43.1296,43.1462,43.1048,43.1379,277337.0
2018-10-02 14:30:00,52.21,52.21,52.12,52.14,327011.0,43.1462,43.1462,43.0718,43.0883,327011.0
2018-10-02 14:40:00,52.14,52.15,52.1,52.13,188214.0,43.0883,43.0966,43.0553,43.08,188214.0
2018-10-02 14:50:00,52.13,52.15,52.1,52.14,243446.0,43.08,43.0966,43.0553,43.0883,243446.0
2018-10-02 15:00:00,52.14,52.16,52.06,52.15,394949.0,43.0883,43.1048,43.0222,43.0966,394949.0
2018-10-02 15:10:00,52.15,52.2,52.13,52.14,400725.0,43.0966,43.1379,43.08,43.0883,400725.0
2018-10-02 15:20:00,52.15,52.2,52.14,52.16,287448.0,43.0966,43.1379,43.0883,43.1048,287448.0
2018-10-02 15:30:00,52.16,52.28,52.16,52.2,563897.0,43.1048,43.204,43.1048,43.1379,563897.0
2018-10-02 15:40:00,52.2,52.21,52.13,52.2,647186.0,43.1379,43.1462,43.08,43.1379,647186.0
2018-10-02 15:50:00,52.2,52.21,52.12,52.13,1493097.0,43.1379,43.1462,43.0718,43.08,1493097.0
2018-10-03 09:30:00,52.5,52.73,52.47,52.73,909618.0,43.3858,43.5759,43.361,43.5759,909618.0
2018-10-03 09:40:00,52.73,52.73,52.44,52.49,530518.0,43.5759,43.5759,43.3362,43.3775,530518.0
2018-10-03 09:50:00,52.49,52.5,52.33,52.4,272049.0,43.3775,43.3858,43.2453,43.3032,272049.0
2018-10-03 10:00:00,52.41,52.52,52.38,52.49,339617.0,43.3114,43.4023,43.2866,43.3775,339617.0
2018-10-03 10:10:00,52.49,52.5,52.41,52.48,321182.0,43.3775,43.3858,43.3114,43.3693,321182.0
2018-10-03 10:20:00,52.48,52.55,52.46,52.49,203894.0,43.3693,43.4271,43.3528,43.3775,203894.0
2018-10-03 10:30:00,52.48,52.54,52.41,52.53,251130.0,43.3693,43.4189,43.3114,43.4106,251130.0
2018-10-03 10:40:00,52.53,52.54,52.46,52.54,259119.0,43.4106,43.4189,43.3528,43.4189,259119.0
2018-10-03 10:50:00,52.54,52.6,52.52,52.58,296735.0,43.4189,43.4685,43.4023,43.4519,296735.0
2018-10-03 11:00:00,52.57,52.58,52.46,52.52,255390.0,43.4437,43.4519,43.3528,43.4023,255390.0
2018-10-03 11:10:00,52.53,52.54,52.46,52.47,222149.0,43.4106,43.4189,43.3528,43.361,222149.0
2018-10-03 11:20:00,52.46,52.49,52.41,52.48,365872.0,43.3528,43.3775,43.3114,43.3693,365872.0
2018-10-03 11:30:00,52.49,52.57,52.46,52.56,407660.0,43.3775,43.4437,43.3528,43.4354,407660.0
2018-10-03 11:40:00,52.56,52.71,52.49,52.7,424152.0,43.4354,43.5594,43.3775,43.5511,424152.0
2018-10-03 11:50:00,52.7,52.74,52.66,52.7,733749.0,43.5511,43.5841,43.518,43.5511,733749.0
2018-10-03 12:00:00,52.69,52.73,52.64,52.64,264038.0,43.5428,43.5759,43.5015,43.5015,264038.0
2018-10-03 12:10:00,52.65,52.68,52.62,52.65,203972.0,43.5098,43.5346,43.485,43.5098,203972.0
2018-10-03 12:20:00,52.66,52.71,52.62,52.67,347117.0,43.518,43.5594,43.485,43.5263,347117.0
2018-10-03 12:30:00,52.67,52.74,52.65,52.73,338195.0,43.5263,43.5841,43.5098,43.5759,338195.0
2018-10-03 12:40:00,52.74,52.85,52.72,52.84,433530.0,43.5841,43.6751,43.5676,43.6668,433530.0
2018-10-03 12:50:00,52.83,52.84,52.71,52.75,248632.0,43.6585,43.6668,43.5594,43.5924,248632.0
2018-10-03 13:00:00,52.74,52.82,52.72,52.76,250380.0,43.5841,43.6503,43.5676,43.6007,250380.0
2018-10-03 13:10:00,52.77,52.77,52.73,52.76,281961.0,43.6089,43.6089,43.5759,43.6007,281961.0
2018-10-03 13:20:00,52.76,52.83,52.73,52.81,327312.0,43.6007,43.6585,43.5759,43.642,327312.0
2018-10-03 13:30:00,52.81,52.89,52.79,52.87,436702.0,43.642,43.7081,43.6255,43.6916,436702.0
2018-10-03 13:40:00,52.88,52.88,52.78,52.84,265724.0,43.6998,43.6998,43.6172,43.6668,265724.0
2018-10-03 13:50:00,52.84,52.88,52.81,52.88,224539.0,43.6668,43.6998,43.642,43.6998,224539.0
2018-10-03 14:00:00,52.89,52.92,52.81,52.81,370199.0,43.7081,43.7329,43.642,43.642,370199.0
2018-10-03 14:10:00,52.81,52.86,52.75,52.8,313652.0,43.642,43.6833,43.5924,43.6337,313652.0
2018-10-03 14:20:00,52.79,52.8,52.74,52.77,301380.0,43.6255,43.6337,43.5841,43.6089,301380.0
2018-10-03 14:30:00,52.77,52.8,52.66,52.71,315525.0,43.6089,43.6337,43.518,43.5594,315525.0
2018-10-03 14:40:00,52.7,52.71,52.58,52.6,255934.0,43.5511,43.5594,43.4519,43.4685,255934.0
2018-10-03 14:50:00,52.59,52.68,52.58,52.67,240309.0,43.4602,43.5346,43.4519,43.5263,240309.0
2018-10-03 15:00:00,52.68,52.69,52.59,52.64,342137.0,43.5346,43.5428,43.4602,43.5015,342137.0
2018-10-03 15:10:00,52.65,52.65,52.57,52.59,319731.0,43.5098,43.5098,43.4437,43.4602,319731.0
2018-10-03 15:20:00,52.59,52.61,52.54,52.61,296835.0,43.4602,43.4767,43.4189,43.4767,296835.0
2018-10-03 15:30:00,52.61,52.69,52.6,52.66,408754.0,43.4767,43.5428,43.4685,43.518,408754.0
2018-10-03 15:40:00,52.66,52.83,52.65,52.75,572540.0,43.518,43.6585,43.5098,43.5924,572540.0
2018-10-03 15:50:00,52.75,52.77,52.64,52.66,1200326.0,43.5924,43.6089,43.5015,43.518,1200326.0
2018-10-04 09:30:00,52.73,53.4,52.73,53.38,764509.0,43.5759,44.1296,43.5759,44.113,764509.0
2018-10-04 09:40:00,53.38,53.65,53.38,53.64,736372.0,44.113,44.3362,44.113,44.3279,736372.0
2018-10-04 09:50:00,53.64,53.77,53.55,53.67,1000878.0,44.3279,44.4353,44.2535,44.3527,1000878.0
2018-10-04 10:00:00,53.66,53.77,53.63,53.75,854730.0,44.3444,44.4353,44.3196,44.4188,854730.0
2018-10-04 10:10:00,53.74,53.76,53.52,53.6,516160.0,44.4105,44.4271,44.2287,44.2948,516160.0
2018-10-04 10:20:00,53.6,53.66,53.44,53.44,423444.0,44.2948,44.3444,44.1626,44.1626,423444.0
2018-10-04 10:30:00,53.44,53.54,53.39,53.52,382770.0,44.1626,44.2453,44.1213,44.2287,382770.0
2018-10-04 10:40:00,53.51,53.63,53.39,53.62,336327.0,44.2205,44.3196,44.1213,44.3114,336327.0
2018-10-04 10:50:00,53.63,53.7,53.6,53.67,428368.0,44.3196,44.3775,44.2948,44.3527,428368.0
2018-10-04 11:00:00,53.66,53.86,53.66,53.73,431870.0,44.3444,44.5097,44.3444,44.4023,431870.0
2018-10-04 11:10:00,53.73,53.81,53.65,53.68,296547.0,44.4023,44.4684,44.3362,44.361,296547.0
2018-10-04 11:20:00,53.68,53.73,53.52,53.52,286618.0,44.361,44.4023,44.2287,44.2287,286618.0
2018-10-04 11:30:00,53.53,53.56,53.37,53.38,391139.0,44.237,44.2618,44.1048,44.113,391139.0
2018-10-04 11:40:00,53.38,53.39,53.26,53.28,189298.0,44.113,44.1213,44.0139,44.0304,189298.0
2018-10-04 11:50:00,53.28,53.31,53.16,53.18,207897.0,44.0304,44.0552,43.9312,43.9478,207897.0
2018-10-04 12:00:00,53.17,53.19,53.03,53.1,336598.0,43.9395,43.956,43.8238,43.8817,336598.0
2018-10-04 12:10:00,53.1,53.13,53.0,53.01,168784.0,43.8817,43.9064,43.799,43.8073,168784.0
2018-10-04 12:20:00,53.01,53.18,53.0,53.18,235449.0,43.8073,43.9478,43.799,43.9478,235449.0
2018-10-04 12:30:00,53.18,53.36,53.13,53.27,290650.0,43.9478,44.0965,43.9064,44.0221,290650.0
2018-10-04 12:40:00,53.28,53.28,53.19,53.2,177144.0,44.0304,44.0304,43.956,43.9643,177144.0
2018-10-04 12:50:00,53.2,53.27,53.2,53.21,166999.0,43.9643,44.0221,43.9643,43.9726,166999.0
2018-10-04 13:00:00,53.21,53.21,53.11,53.12,267138.0,43.9726,43.9726,43.8899,43.8982,267138.0
2018-10-04 13:10:00,53.12,53.12,53.04,53.06,221513.0,43.8982,43.8982,43.8321,43.8486,221513.0
2018-10-04 13:20:00,53.06,53.13,53.0,53.08,306288.0,43.8486,43.9064,43.799,43.8651,306288.0
2018-10-04 13:30:00,53.08,53.08,52.91,53.02,337902.0,43.8651,43.8651,43.7246,43.8155,337902.0
2018-10-04 13:40:00,53.02,53.2,53.01,53.11,269232.0,43.8155,43.9643,43.8073,43.8899,269232.0
2018-10-04 13:50:00,53.11,53.17,53.04,53.11,317217.0,43.8899,43.9395,43.8321,43.8899,317217.0
2018-10-04 14:00:00,53.1,53.24,53.09,53.19,309660.0,43.8817,43.9973,43.8734,43.956,309660.0
2018-10-04 14:10:00,53.18,53.2,53.07,53.11,333782.0,43.9478,43.9643,43.8569,43.8899,333782.0
2018-10-04 14:20:00,53.11,53.27,53.06,53.26,367618.0,43.8899,44.0221,43.8486,44.0139,367618.0
2018-10-04 14:30:00,53.26,53.44,53.22,53.44,439202.0,44.0139,44.1626,43.9808,44.1626,439202.0
2018-10-04 14:40:00,53.44,53.5,53.36,53.44,614188.0,44.1626,44.2122,44.0965,44.1626,614188.0
2018-10-04 14:50:00,53.44,53.54,53.42,53.48,405722.0,44.1626,44.2453,44.1461,44.1957,405722.0
2018-10-04 15:00:00,53.48,53.52,53.44,53.52,457326.0,44.1957,44.2287,44.1626,44.2287,457326.0
2018-10-04 15:10:00,53.52,53.59,53.5,53.58,479642.0,44.2287,44.2866,44.2122,44.2783,479642.0
2018-10-04 15:20:00,53.58,53.59,53.5,53.55,387262.0,44.2783,44.2866,44.2122,44.2535,387262.0
2018-10-04 15:30:00,53.55,53.56,53.45,53.47,586133.0,44.2535,44.2618,44.1709,44.1874,586133.0
2018-10-04 15:40:00,53.47,53.56,53.43,53.54,794609.0,44.1874,44.2618,44.1544,44.2453,794609.0
2018-10-04 15:50:00,53.54,53.58,53.51,53.52,1417425.0,44.2453,44.2783,44.2205,44.2287,1417425.0
2018-10-05 09:30:00,53.7,53.86,53.58,53.64,718695.0,44.3775,44.5097,44.2783,44.3279,718695.0
2018-10-05 09:40:00,53.64,53.73,53.54,53.66,293270.0,44.3279,44.4023,44.2453,44.3444,293270.0
2018-10-05 09:50:00,53.65,53.8,53.63,53.63,341895.0,44.3362,44.4601,44.3196,44.3196,341895.0
2018-10-05 10:00:00,53.64,53.72,53.56,53.56,239086.0,44.3279,44.394,44.2618,44.2618,239086.0
2018-10-05 10:10:00,53.58,53.61,53.51,53.6,238136.0,44.2783,44.3031,44.2205,44.2948,238136.0
2018-10-05 10:20:00,53.6,53.71,53.56,53.63,300125.0,44.2948,44.3858,44.2618,44.3196,300125.0
2018-10-05 10:30:00,53.62,53.72,53.61,53.7,356008.0,44.3114,44.394,44.3031,44.3775,356008.0
2018-10-05 10:40:00,53.7,53.74,53.65,53.66,271596.0,44.3775,44.4105,44.3362,44.3444,271596.0
2018-10-05 10:50:00,53.66,53.75,53.62,53.63,305844.0,44.3444,44.4188,44.3114,44.3196,305844.0
2018-10-05 11:00:00,53.63,53.63,53.48,53.48,447717.0,44.3196,44.3196,44.1957,44.1957,447717.0
2018-10-05 11:10:00,53.48,53.54,53.42,53.43,358927.0,44.1957,44.2453,44.1461,44.1544,358927.0
2018-10-05 11:20:00,53.44,53.45,53.33,53.34,312137.0,44.1626,44.1709,44.0717,44.08,312137.0
2018-10-05 11:30:00,53.35,53.35,53.21,53.24,367944.0,44.0882,44.0882,43.9726,43.9973,367944.0
2018-10-05 11:40:00,53.24,53.24,53.08,53.11,343134.0,43.9973,43.9973,43.8651,43.8899,343134.0
2018-10-05 11:50:00,53.11,53.19,53.07,53.14,256102.0,43.8899,43.956,43.8569,43.9147,256102.0
2018-10-05 12:00:00,53.14,53.21,53.09,53.2,259815.0,43.9147,43.9726,43.8734,43.9643,259815.0
2018-10-05 12:10:00,53.2,53.32,53.19,53.29,335377.0,43.9643,44.0635,43.956,44.0387,335377.0
2018-10-05 12:20:00,53.28,53.33,53.23,53.24,178229.0,44.0304,44.0717,43.9891,43.9973,178229.0
2018-10-05 12:30:00,53.24,53.25,53.15,53.16,256223.0,43.9973,44.0056,43.923,43.9312,256223.0
2018-10-05 12:40:00,53.16,53.16,53.07,53.11,293467.0,43.9312,43.9312,43.8569,43.8899,293467.0
2018-10-05 12:50:00,53.11,53.21,53.1,53.14,260848.0,43.8899,43.9726,43.8817,43.9147,260848.0
2018-10-05 13:00:00,53.14,53.16,53.11,53.13,219356.0,43.9147,43.9312,43.8899,43.9064,219356.0
2018-10-05 13:10:00,53.13,53.16,53.1,53.11,171674.0,43.9064,43.9312,43.8817,43.8899,171674.0
2018-10-05 13:20:00,53.11,53.11,52.98,53.01,357863.0,43.8899,43.8899,43.7825,43.8073,357863.0
2018-10-05 13:30:00,53.01,53.06,52.98,53.06,228434.0,43.8073,43.8486,43.7825,43.8486,228434.0
2018-10-05 13:40:00,53.06,53.14,53.05,53.12,253736.0,43.8486,43.9147,43.8403,43.8982,253736.0
2018-10-05 13:50:00,53.13,53.15,53.04,53.05,228189.0,43.9064,43.923,43.8321,43.8403,228189.0
2018-10-05 14:00:00,53.05,53.11,53.05,53.07,177850.0,43.8403,43.8899,43.8403,43.8569,177850.0
2018-10-05 14:10:00,53.06,53.11,53.01,53.08,173034.0,43.8486,43.8899,43.8073,43.8651,173034.0
2018-10-05 14:20:00,53.08,53.09,53.01,53.04,246245.0,43.8651,43.8734,43.8073,43.8321,246245.0
2018-10-05 14:30:00,53.04,53.17,53.04,53.13,273796.0,43.8321,43.9395,43.8321,43.9064,273796.0
2018-10-05 14:40:00,53.13,53.18,53.08,53.13,208128.0,43.9064,43.9478,43.8651,43.9064,208128.0
2018-10-05 14:50:00,53.13,53.16,53.11,53.15,124405.0,43.9064,43.9312,43.8899,43.923,124405.0
2018-10-05 15:00:00,53.15,53.16,53.04,53.15,324152.0,43.923,43.9312,43.8321,43.923,324152.0
2018-10-05 15:10:00,53.15,53.23,53.13,53.15,235714.0,43.923,43.9891,43.9064,43.923,235714.0
2018-10-05 15:20:00,53.15,53.19,53.04,53.08,233872.0,43.923,43.956,43.8321,43.8651,233872.0
2018-10-05 15:30:00,53.08,53.1,53.02,53.03,330088.0,43.8651,43.8817,43.8155,43.8238,330088.0
2018-10-05 15:40:00,53.03,53.22,53.01,53.2,596922.0,43.8238,43.9808,43.8073,43.9643,596922.0
2018-10-05 15:50:00,53.2,53.27,53.13,53.19,1127327.0,43.9643,44.0221,43.9064,43.956,1127327.0
2018-10-08 09:30:00,52.98,53.3,52.98,53.13,491151.0,43.7825,44.0469,43.7825,43.9064,491151.0
2018-10-08 09:40:00,53.13,53.31,53.05,53.28,208340.0,43.9064,44.0552,43.8403,44.0304,208340.0
2018-10-08 09:50:00,53.28,53.33,53.21,53.23,259491.0,44.0304,44.0717,43.9726,43.9891,259491.0
2018-10-08 10:00:00,53.23,53.35,53.2,53.24,264821.0,43.9891,44.0882,43.9643,43.9973,264821.0
2018-10-08 10:10:00,53.25,53.34,53.15,53.34,259622.0,44.0056,44.08,43.923,44.08,259622.0
2018-10-08 10:20:00,53.34,53.34,53.15,53.22,218137.0,44.08,44.08,43.923,43.9808,218137.0
2018-10-08 10:30:00,53.22,53.32,53.16,53.27,176275.0,43.9808,44.0635,43.9312,44.0221,176275.0
2018-10-08 10:40:00,53.27,53.28,53.16,53.2,181380.0,44.0221,44.0304,43.9312,43.9643,181380.0
2018-10-08 10:50:00,53.2,53.22,53.15,53.16,139974.0,43.9643,43.9808,43.923,43.9312,139974.0
2018-10-08 11:00:00,53.16,53.2,53.1,53.12,185086.0,43.9312,43.9643,43.8817,43.8982,185086.0
2018-10-08 11:10:00,53.12,53.2,53.09,53.18,120560.0,43.8982,43.9643,43.8734,43.9478,120560.0
2018-10-08 11:20:00,53.18,53.21,53.14,53.2,134012.0,43.9478,43.9726,43.9147,43.9643,134012.0
2018-10-08 11:30:00,53.19,53.3,53.16,53.23,245553.0,43.956,44.0469,43.9312,43.9891,245553.0
2018-10-08 11:40:00,53.23,53.27,53.1,53.15,240448.0,43.9891,44.0221,43.8817,43.923,240448.0
2018-10-08 11:50:00,53.14,53.25,53.11,53.14,307741.0,43.9147,44.0056,43.8899,43.9147,307741.0
2018-10-08 12:00:00,53.14,53.28,53.1,53.26,140904.0,43.9147,44.0304,43.8817,44.0139,140904.0
2018-10-08 12:10:00,53.26,53.38,53.26,53.37,139237.0,44.0139,44.113,44.0139,44.1048,139237.0
2018-10-08 12:20:00,53.36,53.51,53.36,53.5,192931.0,44.0965,44.2205,44.0965,44.2122,192931.0
2018-10-08 12:30:00,53.5,53.54,53.39,53.43,170789.0,44.2122,44.2453,44.1213,44.1544,170789.0
2018-10-08 12:40:00,53.43,53.45,53.39,53.43,176344.0,44.1544,44.1709,44.1213,44.1544,176344.0
2018-10-08 12:50:00,53.43,53.47,53.32,53.35,138889.0,44.1544,44.1874,44.0635,44.0882,138889.0
2018-10-08 13:00:00,53.35,53.45,53.31,53.44,224681.0,44.0882,44.1709,44.0552,44.1626,224681.0
2018-10-08 13:10:00,53.43,53.44,53.31,53.32,133705.0,44.1544,44.1626,44.0552,44.0635,133705.0
2018-10-08 13:20:00,53.32,53.39,53.29,53.35,148741.0,44.0635,44.1213,44.0387,44.0882,148741.0
2018-10-08 13:30:00,53.35,53.43,53.34,53.38,134660.0,44.0882,44.1544,44.08,44.113,134660.0
2018-10-08 13:40:00,53.39,53.49,53.38,53.47,162218.0,44.1213,44.2039,44.113,44.1874,162218.0
2018-10-08 13:50:00,53.46,53.54,53.46,53.54,147904.0,44.1792,44.2453,44.1792,44.2453,147904.0
2018-10-08 14:00:00,53.54,53.96,53.53,53.94,373461.0,44.2453,44.5924,44.237,44.5758,373461.0
2018-10-08 14:10:00,53.94,53.94,53.74,53.78,362726.0,44.5758,44.5758,44.4105,44.4436,362726.0
2018-10-08 14:20:00,53.77,53.83,53.7,53.73,195183.0,44.4353,44.4849,44.3775,44.4023,195183.0
2018-10-08 14:30:00,53.73,53.85,53.73,53.74,232414.0,44.4023,44.5014,44.4023,44.4105,232414.0
2018-10-08 14:40:00,53.74,53.75,53.64,53.67,226796.0,44.4105,44.4188,44.3279,44.3527,226796.0
2018-10-08 14:50:00,53.67,53.68,53.59,53.59,203366.0,44.3527,44.361,44.2866,44.2866,203366.0
2018-10-08 15:00:00,53.59,53.71,53.57,53.67,204486.0,44.2866,44.3858,44.2701,44.3527,204486.0
2018-10-08 15:10:00,53.67,53.82,53.67,53.8,303683.0,44.3527,44.4767,44.3527,44.4601,303683.0
2018-10-08 15:20:00,53.8,53.84,53.73,53.8,373398.0,44.4601,44.4932,44.4023,44.4601,373398.0
2018-10-08 15:30:00,53.8,53.84,53.73,53.8,366234.0,44.4601,44.4932,44.4023,44.4601,366234.0
2018-10-08 15:40:00,53.8,53.85,53.75,53.76,372090.0,44.4601,44.5014,44.4188,44.4271,372090.0
2018-10-08 15:50:00,53.76,53.77,53.66,53.68,1119828.0,44.4271,44.4353,44.3444,44.361,1119828.0
2018-10-09 09:30:00,53.38,53.44,53.1,53.2,619961.0,44.113,44.1626,43.8817,43.9643,619961.0
2018-10-09 09:40:00,53.2,53.2,52.97,53.05,410380.0,43.9643,43.9643,43.7742,43.8403,410380.0
2018-10-09 09:50:00,53.04,53.34,53.0,53.32,268968.0,43.8321,44.08,43.799,44.0635,268968.0
2018-10-09 10:00:00,53.32,53.44,53.28,53.38,213600.0,44.0635,44.1626,44.0304,44.113,213600.0
2018-10-09 10:10:00,53.38,53.5,53.35,53.43,350124.0,44.113,44.2122,44.0882,44.1544,350124.0
2018-10-09 10:20:00,53.42,53.66,53.36,53.66,376976.0,44.1461,44.3444,44.0965,44.3444,376976.0
2018-10-09 10:30:00,53.65,53.7,53.49,53.55,308159.0,44.3362,44.3775,44.2039,44.2535,308159.0
2018-10-09 10:40:00,53.55,53.69,53.54,53.58,362733.0,44.2535,44.3692,44.2453,44.2783,362733.0
2018-10-09 10:50:00,53.58,53.6,53.44,53.45,291633.0,44.2783,44.2948,44.1626,44.1709,291633.0
2018-10-09 11:00:00,53.45,53.48,53.42,53.45,191609.0,44.1709,44.1957,44.1461,44.1709,191609.0
2018-10-09 11:10:00,53.45,53.57,53.42,53.54,248190.0,44.1709,44.2701,44.1461,44.2453,248190.0
2018-10-09 11:20:00,53.54,53.66,53.54,53.61,173481.0,44.2453,44.3444,44.2453,44.3031,173481.0
2018-10-09 11:30:00,53.61,53.7,53.55,53.65,211922.0,44.3031,44.3775,44.2535,44.3362,211922.0
2018-10-09 11:40:00,53.65,53.7,53.62,53.69,213272.0,44.3362,44.3775,44.3114,44.3692,213272.0
2018-10-09 11:50:00,53.68,53.9,53.68,53.89,297318.0,44.361,44.5428,44.361,44.5345,297318.0
2018-10-09 12:00:00,53.89,53.96,53.87,53.92,552307.0,44.5345,44.5924,44.518,44.5593,552307.0
2018-10-09 12:10:00,53.91,53.97,53.76,53.82,276333.0,44.551,44.6006,44.4271,44.4767,276333.0
2018-10-09 12:20:00,53.81,53.82,53.73,53.77,147163.0,44.4684,44.4767,44.4023,44.4353,147163.0
2018-10-09 12:30:00,53.76,53.8,53.72,53.76,171327.0,44.4271,44.4601,44.394,44.4271,171327.0
2018-10-09 12:40:00,53.76,53.77,53.61,53.64,280035.0,44.4271,44.4353,44.3031,44.3279,280035.0
2018-10-09 12:50:00,53.64,53.71,53.61,53.71,131589.0,44.3279,44.3858,44.3031,44.3858,131589.0
2018-10-09 13:00:00,53.71,53.75,53.65,53.71,182990.0,44.3858,44.4188,44.3362,44.3858,182990.0
2018-10-09 13:10:00,53.7,53.74,53.69,53.69,138661.0,44.3775,44.4105,44.3692,44.3692,138661.0
2018-10-09 13:20:00,53.69,53.77,53.67,53.73,170050.0,44.3692,44.4353,44.3527,44.4023,170050.0
2018-10-09 13:30:00,53.73,53.79,53.73,53.75,251555.0,44.4023,44.4519,44.4023,44.4188,251555.0
2018-10-09 13:40:00,53.76,53.82,53.74,53.8,236192.0,44.4271,44.4767,44.4105,44.4601,236192.0
2018-10-09 13:50:00,53.79,53.86,53.79,53.85,185734.0,44.4519,44.5097,44.4519,44.5014,185734.0
2018-10-09 14:00:00,53.84,53.85,53.73,53.74,126211.0,44.4932,44.5014,44.4023,44.4105,126211.0
2018-10-09 14:10:00,53.75,53.8,53.72,53.77,140785.0,44.4188,44.4601,44.394,44.4353,140785.0
2018-10-09 14:20:00,53.77,53.81,53.75,53.76,132202.0,44.4353,44.4684,44.4188,44.4271,132202.0
2018-10-09 14:30:00,53.76,53.8,53.74,53.76,177813.0,44.4271,44.4601,44.4105,44.4271,177813.0
2018-10-09 14:40:00,53.76,53.78,53.73,53.73,180476.0,44.4271,44.4436,44.4023,44.4023,180476.0
2018-10-09 14:50:00,53.73,53.77,53.71,53.74,174800.0,44.4023,44.4353,44.3858,44.4105,174800.0
2018-10-09 15:00:00,53.73,53.74,53.69,53.72,151285.0,44.4023,44.4105,44.3692,44.394,151285.0
2018-10-09 15:10:00,53.72,53.72,53.67,53.7,159593.0,44.394,44.394,44.3527,44.3775,159593.0
2018-10-09 15:20:00,53.7,53.7,53.58,53.61,256492.0,44.3775,44.3775,44.2783,44.3031,256492.0
2018-10-09 15:30:00,53.61,53.65,53.59,53.62,298408.0,44.3031,44.3362,44.2866,44.3114,298408.0
2018-10-09 15:40:00,53.62,53.71,53.55,53.66,439069.0,44.3114,44.3858,44.2535,44.3444,439069.0
2018-10-09 15:50:00,53.66,53.67,53.52,53.54,1370854.0,44.3444,44.3527,44.2287,44.2453,1370854.0
2018-10-10 09:30:00,53.7,53.83,53.51,53.77,477214.0,44.3775,44.4849,44.2205,44.4353,477214.0
2018-10-10 09:40:00,53.77,54.0,53.75,53.96,456910.0,44.4353,44.6254,44.4188,44.5924,456910.0
2018-10-10 09:50:00,53.96,54.07,53.91,53.94,555979.0,44.5924,44.6833,44.551,44.5758,555979.0
2018-10-10 10:00:00,53.93,53.94,53.68,53.82,556811.0,44.5676,44.5758,44.361,44.4767,556811.0
2018-10-10 10:10:00,53.83,53.95,53.81,53.94,410629.0,44.4849,44.5841,44.4684,44.5758,410629.0
2018-10-10 10:20:00,53.95,54.05,53.87,54.02,355483.0,44.5841,44.6667,44.518,44.6419,355483.0
2018-10-10 10:30:00,54.01,54.04,53.89,53.98,275181.0,44.6337,44.6585,44.5345,44.6089,275181.0
2018-10-10 10:40:00,53.98,54.01,53.87,53.9,379332.0,44.6089,44.6337,44.518,44.5428,379332.0
2018-10-10 10:50:00,53.91,54.02,53.9,53.98,268078.0,44.551,44.6419,44.5428,44.6089,268078.0
2018-10-10 11:00:00,53.98,54.02,53.81,53.83,350020.0,44.6089,44.6419,44.4684,44.4849,350020.0
2018-10-10 11:10:00,53.82,53.88,53.77,53.81,340784.0,44.4767,44.5262,44.4353,44.4684,340784.0
2018-10-10 11:20:00,53.81,53.85,53.68,53.79,505297.0,44.4684,44.5014,44.361,44.4519,505297.0
2018-10-10 11:30:00,53.79,53.8,53.6,53.61,356206.0,44.4519,44.4601,44.2948,44.3031,356206.0
2018-10-10 11:40:00,53.62,53.7,53.59,53.66,372000.0,44.3114,44.3775,44.2866,44.3444,372000.0
2018-10-10 11:50:00,53.66,53.7,53.58,53.58,247303.0,44.3444,44.3775,44.2783,44.2783,247303.0
2018-10-10 12:00:00,53.58,53.6,53.46,53.5,332686.0,44.2783,44.2948,44.1792,44.2122,332686.0
2018-10-10 12:10:00,53.5,53.64,53.5,53.64,266854.0,44.2122,44.3279,44.2122,44.3279,266854.0
2018-10-10 12:20:00,53.64,53.65,53.49,53.49,149524.0,44.3279,44.3362,44.2039,44.2039,149524.0
2018-10-10 12:30:00,53.49,53.56,53.47,53.55,267073.0,44.2039,44.2618,44.1874,44.2535,267073.0
2018-10-10 12:40:00,53.55,53.62,53.54,53.61,298281.0,44.2535,44.3114,44.2453,44.3031,298281.0
2018-10-10 12:50:00,53.61,53.72,53.57,53.57,185831.0,44.3031,44.394,44.2701,44.2701,185831.0
2018-10-10 13:00:00,53.57,53.6,53.42,53.47,263354.0,44.2701,44.2948,44.1461,44.1874,263354.0
2018-10-10 13:10:00,53.47,53.72,53.44,53.7,161859.0,44.1874,44.394,44.1626,44.3775,161859.0
2018-10-10 13:20:00,53.71,53.73,53.61,53.63,231897.0,44.3858,44.4023,44.3031,44.3196,231897.0
2018-10-10 13:30:00,53.62,53.66,53.56,53.6,175057.0,44.3114,44.3444,44.2618,44.2948,175057.0
2018-10-10 13:40:00,53.61,53.69,53.54,53.66,219524.0,44.3031,44.3692,44.2453,44.3444,219524.0
2018-10-10 13:50:00,53.66,53.67,53.56,53.62,151163.0,44.3444,44.3527,44.2618,44.3114,151163.0
2018-10-10 14:00:00,53.61,53.63,53.39,53.39,309003.0,44.3031,44.3196,44.1213,44.1213,309003.0
2018-10-10 14:10:00,53.4,53.44,53.2,53.21,751053.0,44.1296,44.1626,43.9643,43.9726,751053.0
2018-10-10 14:20:00,53.21,53.24,52.99,53.08,613752.0,43.9726,43.9973,43.7907,43.8651,613752.0
2018-10-10 14:30:00,53.08,53.18,52.96,53.01,266464.0,43.8651,43.9478,43.766,43.8073,266464.0
2018-10-10 14:40:00,53.02,53.08,52.94,52.97,349496.0,43.8155,43.8651,43.7494,43.7742,349496.0
2018-10-10 14:50:00,52.97,53.15,52.95,53.07,401289.0,43.7742,43.923,43.7577,43.8569,401289.0
2018-10-10 15:00:00,53.07,53.07,52.86,52.87,375751.0,43.8569,43.8569,43.6833,43.6916,375751.0
2018-10-10 15:10:00,52.87,52.87,52.7,52.75,593036.0,43.6916,43.6916,43.5511,43.5924,593036.0
2018-10-10 15:20:00,52.75,52.95,52.74,52.93,435401.0,43.5924,43.7577,43.5841,43.7412,435401.0
2018-10-10 15:30:00,52.94,52.95,52.87,52.9,778679.0,43.7494,43.7577,43.6916,43.7164,778679.0
2018-10-10 15:40:00,52.9,53.01,52.66,52.98,1209670.0,43.7164,43.8073,43.518,43.7825,1209670.0
2018-10-10 15:50:00,52.97,53.0,52.41,52.44,2280368.0,43.7742,43.799,43.3114,43.3362,2280368.0
2018-10-11 09:30:00,52.38,52.66,52.19,52.38,1247641.0,43.2866,43.518,43.1296,43.2866,1247641.0
2018-10-11 09:40:00,52.38,52.64,52.26,52.57,914047.0,43.2866,43.5015,43.1875,43.4437,914047.0
2018-10-11 09:50:00,52.56,52.84,52.55,52.82,550641.0,43.4354,43.6668,43.4271,43.6503,550641.0
2018-10-11 10:00:00,52.82,52.83,52.56,52.76,509737.0,43.6503,43.6585,43.4354,43.6007,509737.0
2018-10-11 10:10:00,52.77,52.79,52.5,52.58,389070.0,43.6089,43.6255,43.3858,43.4519,389070.0
2018-10-11 10:20:00,52.57,52.57,52.33,52.44,412608.0,43.4437,43.4437,43.2453,43.3362,412608.0
2018-10-11 10:30:00,52.44,52.56,52.36,52.41,428274.0,43.3362,43.4354,43.2701,43.3114,428274.0
2018-10-11 10:40:00,52.41,52.48,52.33,52.35,463251.0,43.3114,43.3693,43.2453,43.2619,463251.0
2018-10-11 10:50:00,52.35,52.45,52.16,52.2,470574.0,43.2619,43.3445,43.1048,43.1379,470574.0
2018-10-11 11:00:00,52.21,52.22,51.93,51.96,666305.0,43.1462,43.1544,42.9148,42.9396,666305.0
2018-10-11 11:10:00,51.96,52.05,51.82,51.97,630485.0,42.9396,43.0139,42.8239,42.9478,630485.0
2018-10-11 11:20:00,51.97,52.25,51.97,52.19,484051.0,42.9478,43.1792,42.9478,43.1296,484051.0
2018-10-11 11:30:00,52.18,52.32,52.09,52.12,452825.0,43.1214,43.2371,43.047,43.0718,452825.0
2018-10-11 11:40:00,52.12,52.2,52.01,52.17,448015.0,43.0718,43.1379,42.9809,43.1131,448015.0
2018-10-11 11:50:00,52.18,52.28,52.09,52.19,413297.0,43.1214,43.204,43.047,43.1296,413297.0
2018-10-11 12:00:00,52.18,52.27,52.1,52.21,392487.0,43.1214,43.1957,43.0553,43.1462,392487.0
2018-10-11 12:10:00,52.21,52.47,52.2,52.46,366020.0,43.1462,43.361,43.1379,43.3528,366020.0
2018-10-11 12:20:00,52.46,52.61,52.46,52.52,292208.0,43.3528,43.4767,43.3528,43.4023,292208.0
2018-10-11 12:30:00,52.49,52.53,52.36,52.37,306876.0,43.3775,43.4106,43.2701,43.2784,306876.0
2018-10-11 12:40:00,52.37,52.41,52.31,52.35,268241.0,43.2784,43.3114,43.2288,43.2619,268241.0
2018-10-11 12:50:00,52.35,52.44,52.32,52.36,280700.0,43.2619,43.3362,43.2371,43.2701,280700.0
2018-10-11 13:00:00,52.35,52.35,52.16,52.28,281456.0,43.2619,43.2619,43.1048,43.204,281456.0
2018-10-11 13:10:00,52.28,52.49,52.24,52.45,212880.0,43.204,43.3775,43.1709,43.3445,212880.0
2018-10-11 13:20:00,52.45,52.51,52.29,52.35,533368.0,43.3445,43.3941,43.2123,43.2619,533368.0
2018-10-11 13:30:00,52.34,52.41,52.25,52.32,311190.0,43.2536,43.3114,43.1792,43.2371,311190.0
2018-10-11 13:40:00,52.32,52.32,52.16,52.16,251944.0,43.2371,43.2371,43.1048,43.1048,251944.0
2018-10-11 13:50:00,52.16,52.33,52.11,52.32,377847.0,43.1048,43.2453,43.0635,43.2371,377847.0
2018-10-11 14:00:00,52.31,52.37,52.17,52.18,401916.0,43.2288,43.2784,43.1131,43.1214,401916.0
2018-10-11 14:10:00,52.18,52.2,52.05,52.12,365072.0,43.1214,43.1379,43.0139,43.0718,365072.0
2018-10-11 14:20:00,52.12,52.23,51.99,52.07,566507.0,43.0718,43.1627,42.9644,43.0305,566507.0
2018-10-11 14:30:00,52.08,52.08,51.72,51.78,703474.0,43.0387,43.0387,42.7412,42.7908,703474.0
2018-10-11 14:40:00,51.77,51.8,51.22,51.42,1137249.0,42.7825,42.8073,42.328,42.4933,1137249.0
2018-10-11 14:50:00,51.42,51.65,51.35,51.53,795170.0,42.4933,42.6834,42.4355,42.5842,795170.0
2018-10-11 15:00:00,51.52,51.78,51.44,51.62,939331.0,42.5759,42.7908,42.5098,42.6586,939331.0
2018-10-11 15:10:00,51.62,52.05,51.54,52.05,1395488.0,42.6586,43.0139,42.5925,43.0139,1395488.0
2018-10-11 15:20:00,52.05,52.21,51.93,51.98,1343696.0,43.0139,43.1462,42.9148,42.9561,1343696.0
2018-10-11 15:30:00,51.98,52.07,51.8,51.93,1245185.0,42.9561,43.0305,42.8073,42.9148,1245185.0
2018-10-11 15:40:00,51.94,51.97,51.71,51.73,1605712.0,42.923,42.9478,42.733,42.7495,1605712.0
2018-10-11 15:50:00,51.74,51.78,51.01,51.43,3572138.0,42.7578,42.7908,42.1545,42.5016,3572138.0
2018-10-12 09:30:00,52.1,53.33,51.51,52.45,1942800.0,43.0553,44.0717,42.5677,43.3445,1942800.0
2018-10-12 09:40:00,52.45,52.6,51.83,51.98,1067647.0,43.3445,43.4685,42.8321,42.9561,1067647.0
2018-10-12 09:50:00,51.98,52.4,51.83,52.15,500716.0,42.9561,43.3032,42.8321,43.0966,500716.0
2018-10-12 10:00:00,52.14,52.23,51.58,51.63,660664.0,43.0883,43.1627,42.6255,42.6668,660664.0
2018-10-12 10:10:00,51.61,51.7,50.87,50.93,911717.0,42.6503,42.7247,42.0388,42.0884,911717.0
2018-10-12 10:20:00,50.93,51.45,50.9,51.26,1051546.0,42.0884,42.5181,42.0636,42.3611,1051546.0
2018-10-12 10:30:00,51.24,52.3,51.21,52.19,1088228.0,42.3446,43.2205,42.3198,43.1296,1088228.0
2018-10-12 10:40:00,52.2,52.42,52.05,52.15,940667.0,43.1379,43.3197,43.0139,43.0966,940667.0
2018-10-12 10:50:00,52.15,52.6,52.13,52.31,831425.0,43.0966,43.4685,43.08,43.2288,831425.0
2018-10-12 11:00:00,52.31,52.41,52.17,52.2,451549.0,43.2288,43.3114,43.1131,43.1379,451549.0
2018-10-12 11:10:00,52.2,52.25,52.05,52.08,299341.0,43.1379,43.1792,43.0139,43.0387,299341.0
2018-10-12 11:20:00,52.08,52.1,51.87,52.01,381802.0,43.0387,43.0553,42.8652,42.9809,381802.0
2018-10-12 11:30:00,52.0,52.11,51.96,52.07,622753.0,42.9726,43.0635,42.9396,43.0305,622753.0
2018-10-12 11:40:00,52.07,52.12,52.02,52.04,761012.0,43.0305,43.0718,42.9891,43.0057,761012.0
2018-10-12 11:50:00,52.04,52.3,52.0,52.23,471678.0,43.0057,43.2205,42.9726,43.1627,471678.0
2018-10-12 12:00:00,52.23,52.24,51.91,52.12,633248.0,43.1627,43.1709,42.8982,43.0718,633248.0
2018-10-12 12:10:00,52.11,52.21,51.89,51.94,665515.0,43.0635,43.1462,42.8817,42.923,665515.0
2018-10-12 12:20:00,51.91,52.03,51.81,51.85,485823.0,42.8982,42.9974,42.8156,42.8487,485823.0
2018-10-12 12:30:00,51.85,51.92,51.68,51.73,564446.0,42.8487,42.9065,42.7082,42.7495,564446.0
2018-10-12 12:40:00,51.73,51.76,51.35,51.36,478797.0,42.7495,42.7743,42.4355,42.4437,478797.0
2018-10-12 12:50:00,51.35,51.46,51.26,51.35,513021.0,42.4355,42.5264,42.3611,42.4355,513021.0
2018-10-12 13:00:00,51.35,51.79,51.31,51.75,487336.0,42.4355,42.7991,42.4024,42.766,487336.0
2018-10-12 13:10:00,51.76,51.83,51.41,51.51,632996.0,42.7743,42.8321,42.485,42.5677,632996.0
2018-10-12 13:20:00,51.5,51.71,51.49,51.53,368045.0,42.5594,42.733,42.5512,42.5842,368045.0
2018-10-12 13:30:00,51.53,51.53,51.3,51.43,544378.0,42.5842,42.5842,42.3941,42.5016,544378.0
2018-10-12 13:40:00,51.44,51.82,51.44,51.79,510704.0,42.5098,42.8239,42.5098,42.7991,510704.0
2018-10-12 13:50:00,51.78,51.86,51.64,51.73,567930.0,42.7908,42.8569,42.6751,42.7495,567930.0
2018-10-12 14:00:00,51.73,51.9,51.57,51.81,514226.0,42.7495,42.89,42.6173,42.8156,514226.0
2018-10-12 14:10:00,51.8,51.86,51.6,51.85,416622.0,42.8073,42.8569,42.6421,42.8487,416622.0
2018-10-12 14:20:00,51.85,51.91,51.53,51.73,586674.0,42.8487,42.8982,42.5842,42.7495,586674.0
2018-10-12 14:30:00,51.73,51.76,51.55,51.69,345462.0,42.7495,42.7743,42.6007,42.7164,345462.0
2018-10-12 14:40:00,51.68,51.72,51.5,51.56,351958.0,42.7082,42.7412,42.5594,42.609,351958.0
2018-10-12 14:50:00,51.56,51.93,51.54,51.93,453086.0,42.609,42.9148,42.5925,42.9148,453086.0
2018-10-12 15:00:00,51.92,52.04,51.77,52.01,599409.0,42.9065,43.0057,42.7825,42.9809,599409.0
2018-10-12 15:10:00,52.01,52.1,51.92,51.96,610031.0,42.9809,43.0553,42.9065,42.9396,610031.0
2018-10-12 15:20:00,51.96,52.19,51.92,52.16,662184.0,42.9396,43.1296,42.9065,43.1048,662184.0
2018-10-12 15:30:00,52.16,52.2,52.03,52.06,750474.0,43.1048,43.1379,42.9974,43.0222,750474.0
2018-10-12 15:40:00,52.05,52.32,52.04,52.24,1086037.0,43.0139,43.2371,43.0057,43.1709,1086037.0
2018-10-12 15:50:00,52.24,52.4,52.07,52.12,2146629.0,43.1709,43.3032,43.0305,43.0718,2146629.0
2018-10-15 09:30:00,52.51,53.15,52.51,53.08,1756187.0,43.3941,43.923,43.3941,43.8651,1756187.0
2018-10-15 09:40:00,53.07,53.27,52.88,53.26,985551.0,43.8569,44.0221,43.6998,44.0139,985551.0
2018-10-15 09:50:00,53.24,53.4,53.0,53.04,874550.0,43.9973,44.1296,43.799,43.8321,874550.0
2018-10-15 10:00:00,53.04,53.06,52.85,52.88,757873.0,43.8321,43.8486,43.6751,43.6998,757873.0
2018-10-15 10:10:00,52.88,53.0,52.76,52.8,806652.0,43.6998,43.799,43.6007,43.6337,806652.0
2018-10-15 10:20:00,52.8,53.07,52.78,52.95,496406.0,43.6337,43.8569,43.6172,43.7577,496406.0
2018-10-15 10:30:00,52.95,53.16,52.93,53.0,524392.0,43.7577,43.9312,43.7412,43.799,524392.0
2018-10-15 10:40:00,53.0,53.09,52.89,52.95,858967.0,43.799,43.8734,43.7081,43.7577,858967.0
2018-10-15 10:50:00,52.95,53.07,52.89,52.91,527225.0,43.7577,43.8569,43.7081,43.7246,527225.0
2018-10-15 11:00:00,52.91,53.08,52.88,52.95,460641.0,43.7246,43.8651,43.6998,43.7577,460641.0
2018-10-15 11:10:00,52.94,53.01,52.89,52.94,540929.0,43.7494,43.8073,43.7081,43.7494,540929.0
2018-10-15 11:20:00,52.94,53.22,52.94,53.18,418601.0,43.7494,43.9808,43.7494,43.9478,418601.0
2018-10-15 11:30:00,53.18,53.35,53.14,53.33,379728.0,43.9478,44.0882,43.9147,44.0717,379728.0
2018-10-15 11:40:00,53.33,53.4,53.26,53.36,265460.0,44.0717,44.1296,44.0139,44.0965,265460.0
2018-10-15 11:50:00,53.36,53.37,53.1,53.12,469889.0,44.0965,44.1048,43.8817,43.8982,469889.0
2018-10-15 12:00:00,53.12,53.12,52.93,53.04,503241.0,43.8982,43.8982,43.7412,43.8321,503241.0
2018-10-15 12:10:00,53.05,53.19,52.94,52.96,744654.0,43.8403,43.956,43.7494,43.766,744654.0
2018-10-15 12:20:00,52.96,53.0,52.89,52.98,478227.0,43.766,43.799,43.7081,43.7825,478227.0
2018-10-15 12:30:00,52.98,53.09,52.92,52.93,394458.0,43.7825,43.8734,43.7329,43.7412,394458.0
2018-10-15 12:40:00,52.93,53.1,52.91,53.07,347579.0,43.7412,43.8817,43.7246,43.8569,347579.0
2018-10-15 12:50:00,53.08,53.1,52.99,53.09,525066.0,43.8651,43.8817,43.7907,43.8734,525066.0
2018-10-15 13:00:00,53.09,53.33,53.08,53.3,414139.0,43.8734,44.0717,43.8651,44.0469,414139.0
2018-10-15 13:10:00,53.3,53.4,53.26,53.38,348649.0,44.0469,44.1296,44.0139,44.113,348649.0
2018-10-15 13:20:00,53.37,53.38,53.17,53.2,519540.0,44.1048,44.113,43.9395,43.9643,519540.0
2018-10-15 13:30:00,53.2,53.43,53.19,53.43,426254.0,43.9643,44.1544,43.956,44.1544,426254.0
2018-10-15 13:40:00,53.43,53.55,53.41,53.52,907737.0,44.1544,44.2535,44.1378,44.2287,907737.0
2018-10-15 13:50:00,53.52,53.62,53.48,53.61,779787.0,44.2287,44.3114,44.1957,44.3031,779787.0
2018-10-15 14:00:00,53.61,53.81,53.57,53.7,991486.0,44.3031,44.4684,44.2701,44.3775,991486.0
2018-10-15 14:10:00,53.71,53.71,53.55,53.57,545988.0,44.3858,44.3858,44.2535,44.2701,545988.0
2018-10-15 14:20:00,53.57,53.64,53.49,53.54,485497.0,44.2701,44.3279,44.2039,44.2453,485497.0
2018-10-15 14:30:00,53.53,53.63,53.5,53.63,477407.0,44.237,44.3196,44.2122,44.3196,477407.0
2018-10-15 14:40:00,53.62,53.77,53.62,53.77,631739.0,44.3114,44.4353,44.3114,44.4353,631739.0
2018-10-15 14:50:00,53.77,53.99,53.76,53.95,1051219.0,44.4353,44.6171,44.4271,44.5841,1051219.0
2018-10-15 15:00:00,53.96,53.97,53.65,53.66,877448.0,44.5924,44.6006,44.3362,44.3444,877448.0
2018-10-15 15:10:00,53.66,53.68,53.56,53.64,969723.0,44.3444,44.361,44.2618,44.3279,969723.0
2018-10-15 15:20:00,53.64,53.66,53.56,53.6,708122.0,44.3279,44.3444,44.2618,44.2948,708122.0
2018-10-15 15:30:00,53.58,53.59,53.47,53.51,857126.0,44.2783,44.2866,44.1874,44.2205,857126.0
2018-10-15 15:40:00,53.51,53.55,53.41,53.49,951150.0,44.2205,44.2535,44.1378,44.2039,951150.0
2018-10-15 15:50:00,53.48,53.51,53.25,53.25,2291996.0,44.1957,44.2205,44.0056,44.0056,2291996.0
2018-10-16 09:30:00,53.31,53.32,52.68,52.8,1572308.0,44.0552,44.0635,43.5346,43.6337,1572308.0
2018-10-16 09:40:00,52.8,52.88,52.59,52.62,779857.0,43.6337,43.6998,43.4602,43.485,779857.0
2018-10-16 09:50:00,52.61,52.75,52.53,52.74,613794.0,43.4767,43.5924,43.4106,43.5841,613794.0
2018-10-16 10:00:00,52.75,52.9,52.73,52.79,963753.0,43.5924,43.7164,43.5759,43.6255,963753.0
2018-10-16 10:10:00,52.78,52.98,52.75,52.94,555973.0,43.6172,43.7825,43.5924,43.7494,555973.0
2018-10-16 10:20:00,52.95,53.08,52.83,52.98,771437.0,43.7577,43.8651,43.6585,43.7825,771437.0
2018-10-16 10:30:00,52.98,53.0,52.9,52.96,454181.0,43.7825,43.799,43.7164,43.766,454181.0
2018-10-16 10:40:00,52.97,53.17,52.96,53.13,333083.0,43.7742,43.9395,43.766,43.9064,333083.0
2018-10-16 10:50:00,53.13,53.18,53.05,53.15,406341.0,43.9064,43.9478,43.8403,43.923,406341.0
2018-10-16 11:00:00,53.14,53.15,53.01,53.05,296498.0,43.9147,43.923,43.8073,43.8403,296498.0
2018-10-16 11:10:00,53.04,53.26,53.03,53.17,1367725.0,43.8321,44.0139,43.8238,43.9395,1367725.0
2018-10-16 11:20:00,53.17,53.26,53.11,53.26,384638.0,43.9395,44.0139,43.8899,44.0139,384638.0
2018-10-16 11:30:00,53.25,53.35,53.18,53.19,703113.0,44.0056,44.0882,43.9478,43.956,703113.0
2018-10-16 11:40:00,53.2,53.2,53.13,53.15,509899.0,43.9643,43.9643,43.9064,43.923,509899.0
2018-10-16 11:50:00,53.15,53.16,53.05,53.12,416589.0,43.923,43.9312,43.8403,43.8982,416589.0
2018-10-16 12:00:00,53.13,53.27,53.11,53.23,385418.0,43.9064,44.0221,43.8899,43.9891,385418.0
2018-10-16 12:10:00,53.23,53.27,53.17,53.18,316810.0,43.9891,44.0221,43.9395,43.9478,316810.0
2018-10-16 12:20:00,53.19,53.19,53.13,53.16,309957.0,43.956,43.956,43.9064,43.9312,309957.0
2018-10-16 12:30:00,53.16,53.27,53.12,53.25,380154.0,43.9312,44.0221,43.8982,44.0056,380154.0
2018-10-16 12:40:00,53.25,53.46,53.23,53.45,423276.0,44.0056,44.1792,43.9891,44.1709,423276.0
2018-10-16 12:50:00,53.45,53.53,53.43,53.5,392007.0,44.1709,44.237,44.1544,44.2122,392007.0
2018-10-16 13:00:00,53.51,53.51,53.41,53.5,420088.0,44.2205,44.2205,44.1378,44.2122,420088.0
2018-10-16 13:10:00,53.51,53.55,53.47,53.53,306416.0,44.2205,44.2535,44.1874,44.237,306416.0
2018-10-16 13:20:00,53.54,53.62,53.51,53.62,304110.0,44.2453,44.3114,44.2205,44.3114,304110.0
2018-10-16 13:30:00,53.61,53.71,53.57,53.66,387474.0,44.3031,44.3858,44.2701,44.3444,387474.0
2018-10-16 13:40:00,53.67,53.71,53.57,53.6,411067.0,44.3527,44.3858,44.2701,44.2948,411067.0
2018-10-16 13:50:00,53.6,53.63,53.5,53.52,279445.0,44.2948,44.3196,44.2122,44.2287,279445.0
2018-10-16 14:00:00,53.53,53.6,53.52,53.58,304908.0,44.237,44.2948,44.2287,44.2783,304908.0
2018-10-16 14:10:00,53.58,53.63,53.47,53.5,358348.0,44.2783,44.3196,44.1874,44.2122,358348.0
2018-10-16 14:20:00,53.5,53.61,53.49,53.61,390356.0,44.2122,44.3031,44.2039,44.3031,390356.0
2018-10-16 14:30:00,53.61,53.68,53.57,53.65,430397.0,44.3031,44.361,44.2701,44.3362,430397.0
2018-10-16 14:40:00,53.66,53.7,53.61,53.63,346208.0,44.3444,44.3775,44.3031,44.3196,346208.0
2018-10-16 14:50:00,53.62,53.7,53.55,53.59,358458.0,44.3114,44.3775,44.2535,44.2866,358458.0
2018-10-16 15:00:00,53.6,53.61,53.45,53.48,521853.0,44.2948,44.3031,44.1709,44.1957,521853.0
2018-10-16 15:10:00,53.48,53.59,53.45,53.53,520096.0,44.1957,44.2866,44.1709,44.237,520096.0
2018-10-16 15:20:00,53.52,53.53,53.36,53.37,552844.0,44.2287,44.237,44.0965,44.1048,552844.0
2018-10-16 15:30:00,53.36,53.63,53.34,53.63,901653.0,44.0965,44.3196,44.08,44.3196,901653.0
2018-10-16 15:40:00,53.63,53.77,53.62,53.73,1052896.0,44.3196,44.4353,44.3114,44.4023,1052896.0
2018-10-16 15:50:00,53.73,53.79,53.62,53.7,1964360.0,44.4023,44.4519,44.3114,44.3775,1964360.0
2018-10-17 09:30:00,53.56,53.63,53.29,53.51,826424.0,44.2618,44.3196,44.0387,44.2205,826424.0
2018-10-17 09:40:00,53.5,53.56,53.4,53.43,623501.0,44.2122,44.2618,44.1296,44.1544,623501.0
2018-10-17 09:50:00,53.44,53.56,53.44,53.48,391518.0,44.1626,44.2618,44.1626,44.1957,391518.0
2018-10-17 10:00:00,53.48,53.52,53.39,53.5,377728.0,44.1957,44.2287,44.1213,44.2122,377728.0
2018-10-17 10:10:00,53.5,53.53,53.43,53.47,516278.0,44.2122,44.237,44.1544,44.1874,516278.0
2018-10-17 10:20:00,53.48,53.53,53.4,53.52,491036.0,44.1957,44.237,44.1296,44.2287,491036.0
2018-10-17 10:30:00,53.51,53.57,53.29,53.32,471794.0,44.2205,44.2701,44.0387,44.0635,471794.0
2018-10-17 10:40:00,53.32,53.36,53.19,53.31,408944.0,44.0635,44.0965,43.956,44.0552,408944.0
2018-10-17 10:50:00,53.3,53.37,53.28,53.3,374178.0,44.0469,44.1048,44.0304,44.0469,374178.0
2018-10-17 11:00:00,53.3,53.45,53.24,53.43,445881.0,44.0469,44.1709,43.9973,44.1544,445881.0
2018-10-17 11:10:00,53.44,53.5,53.39,53.43,340805.0,44.1626,44.2122,44.1213,44.1544,340805.0
2018-10-17 11:20:00,53.43,53.68,53.42,53.68,461986.0,44.1544,44.361,44.1461,44.361,461986.0
2018-10-17 11:30:00,53.68,53.78,53.68,53.78,285106.0,44.361,44.4436,44.361,44.4436,285106.0
2018-10-17 11:40:00,53.78,54.05,53.77,54.03,456502.0,44.4436,44.6667,44.4353,44.6502,456502.0
2018-10-17 11:50:00,54.03,54.19,54.0,54.18,349381.0,44.6502,44.7824,44.6254,44.7742,349381.0
2018-10-17 12:00:00,54.18,54.42,54.13,54.41,539361.0,44.7742,44.9725,44.7328,44.9642,539361.0
2018-10-17 12:10:00,54.42,54.7,54.41,54.68,884190.0,44.9725,45.2039,44.9642,45.1874,884190.0
2018-10-17 12:20:00,54.68,54.69,54.55,54.64,384660.0,45.1874,45.1956,45.0799,45.1543,384660.0
2018-10-17 12:30:00,54.64,54.66,54.49,54.64,432306.0,45.1543,45.1708,45.0303,45.1543,432306.0
2018-10-17 12:40:00,54.65,54.85,54.64,54.85,716593.0,45.1626,45.3278,45.1543,45.3278,716593.0
2018-10-17 12:50:00,54.85,55.01,54.8,54.98,673369.0,45.3278,45.4601,45.2865,45.4353,673369.0
2018-10-17 13:00:00,54.98,54.98,54.83,54.83,401441.0,45.4353,45.4353,45.3113,45.3113,401441.0
2018-10-17 13:10:00,54.82,54.83,54.69,54.74,307438.0,45.3031,45.3113,45.1956,45.2369,307438.0
2018-10-17 13:20:00,54.74,54.82,54.65,54.71,260701.0,45.2369,45.3031,45.1626,45.2121,260701.0
2018-10-17 13:30:00,54.71,54.76,54.6,54.66,275352.0,45.2121,45.2535,45.1212,45.1708,275352.0
2018-10-17 13:40:00,54.66,54.73,54.55,54.58,269226.0,45.1708,45.2287,45.0799,45.1047,269226.0
2018-10-17 13:50:00,54.58,54.73,54.58,54.68,298126.0,45.1047,45.2287,45.1047,45.1874,298126.0
2018-10-17 14:00:00,54.67,54.7,54.45,54.7,415795.0,45.1791,45.2039,44.9973,45.2039,415795.0
2018-10-17 14:10:00,54.68,54.69,54.43,54.58,313032.0,45.1874,45.1956,44.9808,45.1047,313032.0
2018-10-17 14:20:00,54.58,54.58,54.29,54.31,439148.0,45.1047,45.1047,44.8651,44.8816,439148.0
2018-10-17 14:30:00,54.31,54.49,54.27,54.47,436571.0,44.8816,45.0303,44.8485,45.0138,436571.0
2018-10-17 14:40:00,54.46,54.59,54.44,54.54,419130.0,45.0055,45.113,44.989,45.0717,419130.0
2018-10-17 14:50:00,54.54,54.67,54.51,54.57,410654.0,45.0717,45.1791,45.0469,45.0965,410654.0
2018-10-17 15:00:00,54.57,54.62,54.42,54.57,495092.0,45.0965,45.1378,44.9725,45.0965,495092.0
2018-10-17 15:10:00,54.57,54.63,54.45,54.48,360335.0,45.0965,45.146,44.9973,45.0221,360335.0
2018-10-17 15:20:00,54.48,54.58,54.42,54.45,535462.0,45.0221,45.1047,44.9725,44.9973,535462.0
2018-10-17 15:30:00,54.45,54.46,54.18,54.26,753305.0,44.9973,45.0055,44.7742,44.8403,753305.0
2018-10-17 15:40:00,54.26,54.35,54.08,54.32,927727.0,44.8403,44.9146,44.6915,44.8899,927727.0
2018-10-17 15:50:00,54.32,54.48,54.31,54.45,1873697.0,44.8899,45.0221,44.8816,44.9973,1873697.0
2018-10-18 09:30:00,54.17,54.4,53.88,53.92,620662.0,44.7659,44.956,44.5262,44.5593,620662.0
2018-10-18 09:40:00,53.92,54.26,53.82,54.26,547071.0,44.5593,44.8403,44.4767,44.8403,547071.0
2018-10-18 09:50:00,54.26,54.26,53.99,54.02,545503.0,44.8403,44.8403,44.6171,44.6419,545503.0
2018-10-18 10:00:00,54.01,54.01,53.8,53.83,541665.0,44.6337,44.6337,44.4601,44.4849,541665.0
2018-10-18 10:10:00,53.82,53.98,53.74,53.95,450727.0,44.4767,44.6089,44.4105,44.5841,450727.0
2018-10-18 10:20:00,53.94,54.1,53.91,54.09,422635.0,44.5758,44.708,44.551,44.6998,422635.0
2018-10-18 10:30:00,54.08,54.2,54.06,54.2,394314.0,44.6915,44.7907,44.675,44.7907,394314.0
2018-10-18 10:40:00,54.2,54.28,54.07,54.11,496471.0,44.7907,44.8568,44.6833,44.7163,496471.0
2018-10-18 10:50:00,54.1,54.15,53.99,54.04,263287.0,44.708,44.7494,44.6171,44.6585,263287.0
2018-10-18 11:00:00,54.05,54.15,53.93,54.0,291760.0,44.6667,44.7494,44.5676,44.6254,291760.0
2018-10-18 11:10:00,54.0,54.06,53.96,54.05,324405.0,44.6254,44.675,44.5924,44.6667,324405.0
2018-10-18 11:20:00,54.05,54.06,53.66,53.72,414602.0,44.6667,44.675,44.3444,44.394,414602.0
2018-10-18 11:30:00,53.72,53.79,53.53,53.67,459278.0,44.394,44.4519,44.237,44.3527,459278.0
2018-10-18 11:40:00,53.68,53.68,53.24,53.3,604193.0,44.361,44.361,43.9973,44.0469,604193.0
2018-10-18 11:50:00,53.3,53.41,53.17,53.26,441879.0,44.0469,44.1378,43.9395,44.0139,441879.0
2018-10-18 12:00:00,53.25,53.5,53.21,53.4,495442.0,44.0056,44.2122,43.9726,44.1296,495442.0
2018-10-18 12:10:00,53.39,53.44,53.25,53.31,272118.0,44.1213,44.1626,44.0056,44.0552,272118.0
2018-10-18 12:20:00,53.32,53.58,53.32,53.39,404893.0,44.0635,44.2783,44.0635,44.1213,404893.0
2018-10-18 12:30:00,53.39,53.45,53.28,53.41,293772.0,44.1213,44.1709,44.0304,44.1378,293772.0
2018-10-18 12:40:00,53.41,53.51,53.4,53.46,289482.0,44.1378,44.2205,44.1296,44.1792,289482.0
2018-10-18 12:50:00,53.46,53.6,53.39,53.51,298856.0,44.1792,44.2948,44.1213,44.2205,298856.0
2018-10-18 13:00:00,53.51,53.54,53.4,53.46,277837.0,44.2205,44.2453,44.1296,44.1792,277837.0
2018-10-18 13:10:00,53.45,53.49,53.22,53.24,346067.0,44.1709,44.2039,43.9808,43.9973,346067.0
2018-10-18 13:20:00,53.25,53.32,53.11,53.15,413028.0,44.0056,44.0635,43.8899,43.923,413028.0
2018-10-18 13:30:00,53.16,53.25,53.07,53.18,512452.0,43.9312,44.0056,43.8569,43.9478,512452.0
2018-10-18 13:40:00,53.18,53.21,53.04,53.2,586142.0,43.9478,43.9726,43.8321,43.9643,586142.0
2018-10-18 13:50:00,53.2,53.22,53.0,53.07,959639.0,43.9643,43.9808,43.799,43.8569,959639.0
2018-10-18 14:00:00,53.06,53.33,53.03,53.15,901521.0,43.8486,44.0717,43.8238,43.923,901521.0
2018-10-18 14:10:00,53.15,53.16,53.02,53.04,512449.0,43.923,43.9312,43.8155,43.8321,512449.0
2018-10-18 14:20:00,53.04,53.19,53.01,53.09,466204.0,43.8321,43.956,43.8073,43.8734,466204.0
2018-10-18 14:30:00,53.08,53.09,52.88,52.93,468827.0,43.8651,43.8734,43.6998,43.7412,468827.0
2018-10-18 14:40:00,52.93,53.17,52.84,53.02,495410.0,43.7412,43.9395,43.6668,43.8155,495410.0
2018-10-18 14:50:00,53.02,53.18,53.0,53.02,504448.0,43.8155,43.9478,43.799,43.8155,504448.0
2018-10-18 15:00:00,53.02,53.07,52.77,52.8,466576.0,43.8155,43.8569,43.6089,43.6337,466576.0
2018-10-18 15:10:00,52.8,53.05,52.75,52.98,343529.0,43.6337,43.8403,43.5924,43.7825,343529.0
2018-10-18 15:20:00,52.98,53.23,52.98,53.14,402395.0,43.7825,43.9891,43.7825,43.9147,402395.0
2018-10-18 15:30:00,53.14,53.2,52.97,53.18,632192.0,43.9147,43.9643,43.7742,43.9478,632192.0
2018-10-18 15:40:00,53.17,53.23,53.04,53.14,839209.0,43.9395,43.9891,43.8321,43.9147,839209.0
2018-10-18 15:50:00,53.14,53.14,52.97,53.1,1590362.0,43.9147,43.9147,43.7742,43.8817,1590362.0
2018-10-19 09:30:00,53.08,53.19,52.88,53.15,1641347.0,43.8651,43.956,43.6998,43.923,1641347.0
2018-10-19 09:40:00,53.15,53.42,53.09,53.39,383211.0,43.923,44.1461,43.8734,44.1213,383211.0
2018-10-19 09:50:00,53.39,53.48,53.32,53.42,616521.0,44.1213,44.1957,44.0635,44.1461,616521.0
2018-10-19 10:00:00,53.42,53.62,53.34,53.58,592464.0,44.1461,44.3114,44.08,44.2783,592464.0
2018-10-19 10:10:00,53.59,53.63,53.49,53.55,513099.0,44.2866,44.3196,44.2039,44.2535,513099.0
2018-10-19 10:20:00,53.57,53.58,53.36,53.38,619509.0,44.2701,44.2783,44.0965,44.113,619509.0
2018-10-19 10:30:00,53.38,53.46,53.3,53.34,406473.0,44.113,44.1792,44.0469,44.08,406473.0
2018-10-19 10:40:00,53.34,53.52,53.27,53.5,331774.0,44.08,44.2287,44.0221,44.2122,331774.0
2018-10-19 10:50:00,53.5,53.62,53.48,53.55,372920.0,44.2122,44.3114,44.1957,44.2535,372920.0
2018-10-19 11:00:00,53.56,53.58,53.43,53.47,214062.0,44.2618,44.2783,44.1544,44.1874,214062.0
2018-10-19 11:10:00,53.48,53.51,53.39,53.41,378061.0,44.1957,44.2205,44.1213,44.1378,378061.0
2018-10-19 11:20:00,53.42,53.45,53.36,53.36,311213.0,44.1461,44.1709,44.0965,44.0965,311213.0
2018-10-19 11:30:00,53.37,53.41,53.24,53.3,264135.0,44.1048,44.1378,43.9973,44.0469,264135.0
2018-10-19 11:40:00,53.3,53.37,53.25,53.31,179220.0,44.0469,44.1048,44.0056,44.0552,179220.0
2018-10-19 11:50:00,53.31,53.52,53.3,53.48,269079.0,44.0552,44.2287,44.0469,44.1957,269079.0
2018-10-19 12:00:00,53.48,53.52,53.37,53.41,305574.0,44.1957,44.2287,44.1048,44.1378,305574.0
2018-10-19 12:10:00,53.42,53.44,53.25,53.32,336672.0,44.1461,44.1626,44.0056,44.0635,336672.0
2018-10-19 12:20:00,53.32,53.32,53.23,53.24,234373.0,44.0635,44.0635,43.9891,43.9973,234373.0
2018-10-19 12:30:00,53.24,53.32,53.21,53.3,303998.0,43.9973,44.0635,43.9726,44.0469,303998.0
2018-10-19 12:40:00,53.29,53.29,53.12,53.15,404403.0,44.0387,44.0387,43.8982,43.923,404403.0
2018-10-19 12:50:00,53.16,53.22,53.09,53.13,418260.0,43.9312,43.9808,43.8734,43.9064,418260.0
2018-10-19 13:00:00,53.12,53.14,53.03,53.12,442915.0,43.8982,43.9147,43.8238,43.8982,442915.0
2018-10-19 13:10:00,53.12,53.44,53.12,53.39,296253.0,43.8982,44.1626,43.8982,44.1213,296253.0
2018-10-19 13:20:00,53.4,53.41,53.29,53.36,252081.0,44.1296,44.1378,44.0387,44.0965,252081.0
2018-10-19 13:30:00,53.36,53.37,53.29,53.3,235508.0,44.0965,44.1048,44.0387,44.0469,235508.0
2018-10-19 13:40:00,53.3,53.35,53.25,53.3,257861.0,44.0469,44.0882,44.0056,44.0469,257861.0
2018-10-19 13:50:00,53.31,53.33,53.18,53.21,169950.0,44.0552,44.0717,43.9478,43.9726,169950.0
2018-10-19 14:00:00,53.2,53.21,52.93,53.0,428452.0,43.9643,43.9726,43.7412,43.799,428452.0
2018-10-19 14:10:00,53.0,53.06,52.93,53.05,236589.0,43.799,43.8486,43.7412,43.8403,236589.0
2018-10-19 14:20:00,53.05,53.18,53.04,53.12,353353.0,43.8403,43.9478,43.8321,43.8982,353353.0
2018-10-19 14:30:00,53.12,53.13,53.0,53.06,328527.0,43.8982,43.9064,43.799,43.8486,328527.0
2018-10-19 14:40:00,53.06,53.1,52.96,53.07,246522.0,43.8486,43.8817,43.766,43.8569,246522.0
2018-10-19 14:50:00,53.06,53.11,53.04,53.09,170895.0,43.8486,43.8899,43.8321,43.8734,170895.0
2018-10-19 15:00:00,53.09,53.11,52.94,53.01,379556.0,43.8734,43.8899,43.7494,43.8073,379556.0
2018-10-19 15:10:00,53.0,53.11,52.94,53.09,291814.0,43.799,43.8899,43.7494,43.8734,291814.0
2018-10-19 15:20:00,53.08,53.17,53.03,53.12,362895.0,43.8651,43.9395,43.8238,43.8982,362895.0
2018-10-19 15:30:00,53.13,53.13,53.04,53.05,845701.0,43.9064,43.9064,43.8321,43.8403,845701.0
2018-10-19 15:40:00,53.05,53.1,52.98,53.0,808402.0,43.8403,43.8817,43.7825,43.799,808402.0
2018-10-19 15:50:00,53.0,53.04,52.86,52.87,1550372.0,43.799,43.8321,43.6833,43.6916,1550372.0
2018-10-22 09:30:00,53.07,53.17,52.95,52.98,568570.0,43.8569,43.9395,43.7577,43.7825,568570.0
2018-10-22 09:40:00,52.98,53.0,52.66,52.77,413106.0,43.7825,43.799,43.518,43.6089,413106.0
2018-10-22 09:50:00,52.78,52.83,52.59,52.66,365472.0,43.6172,43.6585,43.4602,43.518,365472.0
2018-10-22 10:00:00,52.68,52.72,52.36,52.44,394548.0,43.5346,43.5676,43.2701,43.3362,394548.0
2018-10-22 10:10:00,52.43,52.45,52.2,52.26,538721.0,43.328,43.3445,43.1379,43.1875,538721.0
2018-10-22 10:20:00,52.25,52.25,51.99,52.15,728296.0,43.1792,43.1792,42.9644,43.0966,728296.0
2018-10-22 10:30:00,52.15,52.37,52.14,52.28,500996.0,43.0966,43.2784,43.0883,43.204,500996.0
2018-10-22 10:40:00,52.28,52.41,52.26,52.3,337119.0,43.204,43.3114,43.1875,43.2205,337119.0
2018-10-22 10:50:00,52.3,52.44,52.24,52.42,462336.0,43.2205,43.3362,43.1709,43.3197,462336.0
2018-10-22 11:00:00,52.42,52.48,52.35,52.38,638802.0,43.3197,43.3693,43.2619,43.2866,638802.0
2018-10-22 11:10:00,52.37,52.38,52.2,52.27,239361.0,43.2784,43.2866,43.1379,43.1957,239361.0
2018-10-22 11:20:00,52.27,52.37,52.25,52.29,349205.0,43.1957,43.2784,43.1792,43.2123,349205.0
2018-10-22 11:30:00,52.28,52.34,52.12,52.16,287525.0,43.204,43.2536,43.0718,43.1048,287525.0
2018-10-22 11:40:00,52.15,52.19,52.04,52.15,196237.0,43.0966,43.1296,43.0057,43.0966,196237.0
2018-10-22 11:50:00,52.16,52.16,51.9,51.93,237400.0,43.1048,43.1048,42.89,42.9148,237400.0
2018-10-22 12:00:00,51.94,52.08,51.9,52.0,355447.0,42.923,43.0387,42.89,42.9726,355447.0
2018-10-22 12:10:00,52.0,52.04,51.89,51.91,218607.0,42.9726,43.0057,42.8817,42.8982,218607.0
2018-10-22 12:20:00,51.91,51.94,51.8,51.87,288966.0,42.8982,42.923,42.8073,42.8652,288966.0
2018-10-22 12:30:00,51.86,51.87,51.62,51.7,442931.0,42.8569,42.8652,42.6586,42.7247,442931.0
2018-10-22 12:40:00,51.7,51.77,51.66,51.69,295562.0,42.7247,42.7825,42.6916,42.7164,295562.0
2018-10-22 12:50:00,51.69,51.83,51.67,51.78,290236.0,42.7164,42.8321,42.6999,42.7908,290236.0
2018-10-22 13:00:00,51.78,51.97,51.78,51.94,174590.0,42.7908,42.9478,42.7908,42.923,174590.0
2018-10-22 13:10:00,51.94,52.01,51.89,51.93,279005.0,42.923,42.9809,42.8817,42.9148,279005.0
2018-10-22 13:20:00,51.94,51.99,51.81,51.83,198931.0,42.923,42.9644,42.8156,42.8321,198931.0
2018-10-22 13:30:00,51.83,51.96,51.82,51.84,290137.0,42.8321,42.9396,42.8239,42.8404,290137.0
2018-10-22 13:40:00,51.84,51.92,51.78,51.8,224415.0,42.8404,42.9065,42.7908,42.8073,224415.0
2018-10-22 13:50:00,51.8,51.8,51.71,51.74,177336.0,42.8073,42.8073,42.733,42.7578,177336.0
2018-10-22 14:00:00,51.74,51.77,51.65,51.66,277311.0,42.7578,42.7825,42.6834,42.6916,277311.0
2018-10-22 14:10:00,51.65,51.7,51.56,51.66,330613.0,42.6834,42.7247,42.609,42.6916,330613.0
2018-10-22 14:20:00,51.66,51.7,51.61,51.64,297216.0,42.6916,42.7247,42.6503,42.6751,297216.0
2018-10-22 14:30:00,51.64,51.69,51.6,51.65,278359.0,42.6751,42.7164,42.6421,42.6834,278359.0
2018-10-22 14:40:00,51.66,51.78,51.6,51.75,426160.0,42.6916,42.7908,42.6421,42.766,426160.0
2018-10-22 14:50:00,51.75,51.76,51.62,51.68,315381.0,42.766,42.7743,42.6586,42.7082,315381.0
2018-10-22 15:00:00,51.68,51.76,51.64,51.69,341928.0,42.7082,42.7743,42.6751,42.7164,341928.0
2018-10-22 15:10:00,51.7,51.77,51.64,51.66,409416.0,42.7247,42.7825,42.6751,42.6916,409416.0
2018-10-22 15:20:00,51.66,51.7,51.63,51.69,363704.0,42.6916,42.7247,42.6668,42.7164,363704.0
2018-10-22 15:30:00,51.69,51.77,51.62,51.64,525709.0,42.7164,42.7825,42.6586,42.6751,525709.0
2018-10-22 15:40:00,51.63,51.73,51.6,51.65,786441.0,42.6668,42.7495,42.6421,42.6834,786441.0
2018-10-22 15:50:00,51.66,51.68,51.63,51.64,1338717.0,42.6916,42.7082,42.6668,42.6751,1338717.0
2018-10-23 09:30:00,50.84,51.05,50.6,50.78,1438381.0,42.014,42.1875,41.8157,41.9644,1438381.0
2018-10-23 09:40:00,50.78,51.04,50.67,51.01,857809.0,41.9644,42.1793,41.8735,42.1545,857809.0
2018-10-23 09:50:00,51.01,51.06,50.8,50.81,474544.0,42.1545,42.1958,41.9809,41.9892,474544.0
2018-10-23 10:00:00,50.81,50.95,50.69,50.79,528109.0,41.9892,42.1049,41.89,41.9727,528109.0
2018-10-23 10:10:00,50.8,50.84,50.5,50.58,587603.0,41.9809,42.014,41.733,41.7991,587603.0
2018-10-23 10:20:00,50.59,50.77,50.56,50.69,715749.0,41.8074,41.9561,41.7826,41.89,715749.0
2018-10-23 10:30:00,50.69,50.74,50.47,50.7,705201.0,41.89,41.9314,41.7082,41.8983,705201.0
2018-10-23 10:40:00,50.72,50.96,50.7,50.93,626227.0,41.9148,42.1132,41.8983,42.0884,626227.0
2018-10-23 10:50:00,50.92,51.03,50.83,51.02,657514.0,42.0801,42.171,42.0057,42.1627,657514.0
2018-10-23 11:00:00,51.02,51.3,50.96,51.23,743057.0,42.1627,42.3941,42.1132,42.3363,743057.0
2018-10-23 11:10:00,51.24,51.44,51.21,51.41,775352.0,42.3446,42.5098,42.3198,42.485,775352.0
2018-10-23 11:20:00,51.4,51.57,51.35,51.5,938290.0,42.4768,42.6173,42.4355,42.5594,938290.0
2018-10-23 11:30:00,51.5,51.59,51.43,51.43,607334.0,42.5594,42.6338,42.5016,42.5016,607334.0
2018-10-23 11:40:00,51.43,51.49,51.28,51.3,383480.0,42.5016,42.5512,42.3776,42.3941,383480.0
2018-10-23 11:50:00,51.31,51.32,51.15,51.16,258388.0,42.4024,42.4107,42.2702,42.2784,258388.0
2018-10-23 12:00:00,51.15,51.42,51.14,51.41,461884.0,42.2702,42.4933,42.2619,42.485,461884.0
2018-10-23 12:10:00,51.4,51.43,51.3,51.43,379940.0,42.4768,42.5016,42.3941,42.5016,379940.0
2018-10-23 12:20:00,51.43,51.47,51.33,51.36,359739.0,42.5016,42.5346,42.4189,42.4437,359739.0
2018-10-23 12:30:00,51.37,51.42,51.31,51.33,286495.0,42.452,42.4933,42.4024,42.4189,286495.0
2018-10-23 12:40:00,51.33,51.37,51.23,51.25,280979.0,42.4189,42.452,42.3363,42.3528,280979.0
2018-10-23 12:50:00,51.25,51.33,51.18,51.26,235383.0,42.3528,42.4189,42.295,42.3611,235383.0
2018-10-23 13:00:00,51.26,51.48,51.24,51.47,315669.0,42.3611,42.5429,42.3446,42.5346,315669.0
2018-10-23 13:10:00,51.46,51.51,51.38,51.49,441804.0,42.5264,42.5677,42.4602,42.5512,441804.0
2018-10-23 13:20:00,51.49,51.57,51.37,51.38,321247.0,42.5512,42.6173,42.452,42.4602,321247.0
2018-10-23 13:30:00,51.38,51.46,51.24,51.31,340601.0,42.4602,42.5264,42.3446,42.4024,340601.0
2018-10-23 13:40:00,51.32,51.36,51.09,51.13,330054.0,42.4107,42.4437,42.2206,42.2536,330054.0
2018-10-23 13:50:00,51.13,51.26,51.08,51.12,258912.0,42.2536,42.3611,42.2123,42.2454,258912.0
2018-10-23 14:00:00,51.12,51.31,51.11,51.24,252394.0,42.2454,42.4024,42.2371,42.3446,252394.0
2018-10-23 14:10:00,51.24,51.42,51.21,51.42,417300.0,42.3446,42.4933,42.3198,42.4933,417300.0
2018-10-23 14:20:00,51.42,51.55,51.37,51.54,605690.0,42.4933,42.6007,42.452,42.5925,605690.0
2018-10-23 14:30:00,51.53,51.61,51.47,51.55,338248.0,42.5842,42.6503,42.5346,42.6007,338248.0
2018-10-23 14:40:00,51.54,51.69,51.5,51.69,380263.0,42.5925,42.7164,42.5594,42.7164,380263.0
2018-10-23 14:50:00,51.68,51.73,51.58,51.66,500472.0,42.7082,42.7495,42.6255,42.6916,500472.0
2018-10-23 15:00:00,51.66,51.95,51.65,51.79,1841770.0,42.6916,42.9313,42.6834,42.7991,1841770.0
2018-10-23 15:10:00,51.78,51.89,51.73,51.84,627142.0,42.7908,42.8817,42.7495,42.8404,627142.0
2018-10-23 15:20:00,51.84,51.92,51.74,51.76,476925.0,42.8404,42.9065,42.7578,42.7743,476925.0
2018-10-23 15:30:00,51.76,51.87,51.69,51.71,432914.0,42.7743,42.8652,42.7164,42.733,432914.0
2018-10-23 15:40:00,51.71,51.75,51.62,51.67,559556.0,42.733,42.766,42.6586,42.6999,559556.0
2018-10-23 15:50:00,51.67,51.7,51.5,51.54,1344767.0,42.6999,42.7247,42.5594,42.5925,1344767.0
2018-10-24 09:30:00,51.35,51.46,51.12,51.23,664281.0,42.4355,42.5264,42.2454,42.3363,664281.0
2018-10-24 09:40:00,51.23,51.49,51.18,51.3,382088.0,42.3363,42.5512,42.295,42.3941,382088.0
2018-10-24 09:50:00,51.29,51.37,51.24,51.31,272330.0,42.3859,42.452,42.3446,42.4024,272330.0
2018-10-24 10:00:00,51.31,51.4,51.08,51.1,479031.0,42.4024,42.4768,42.2123,42.2289,479031.0
2018-10-24 10:10:00,51.1,51.22,50.98,51.13,587110.0,42.2289,42.328,42.1297,42.2536,587110.0
2018-10-24 10:20:00,51.13,51.23,51.09,51.21,531205.0,42.2536,42.3363,42.2206,42.3198,531205.0
2018-10-24 10:30:00,51.21,51.29,51.09,51.1,321853.0,42.3198,42.3859,42.2206,42.2289,321853.0
2018-10-24 10:40:00,51.09,51.18,50.93,50.95,293009.0,42.2206,42.295,42.0884,42.1049,293009.0
2018-10-24 10:50:00,50.95,51.02,50.83,50.83,224690.0,42.1049,42.1627,42.0057,42.0057,224690.0
2018-10-24 11:00:00,50.83,50.86,50.65,50.68,545136.0,42.0057,42.0305,41.857,41.8818,545136.0
2018-10-24 11:10:00,50.68,50.73,50.54,50.54,1447664.0,41.8818,41.9231,41.7661,41.7661,1447664.0
2018-10-24 11:20:00,50.55,50.85,50.51,50.69,454741.0,41.7743,42.0223,41.7413,41.89,454741.0
2018-10-24 11:30:00,50.69,50.83,50.63,50.79,328518.0,41.89,42.0057,41.8405,41.9727,328518.0
2018-10-24 11:40:00,50.79,50.92,50.72,50.91,284679.0,41.9727,42.0801,41.9148,42.0718,284679.0
2018-10-24 11:50:00,50.92,51.03,50.87,50.96,489189.0,42.0801,42.171,42.0388,42.1132,489189.0
2018-10-24 12:00:00,50.96,51.0,50.91,50.96,278905.0,42.1132,42.1462,42.0718,42.1132,278905.0
2018-10-24 12:10:00,50.97,51.04,50.89,50.9,368558.0,42.1214,42.1793,42.0553,42.0636,368558.0
2018-10-24 12:20:00,50.9,50.95,50.87,50.89,332671.0,42.0636,42.1049,42.0388,42.0553,332671.0
2018-10-24 12:30:00,50.89,50.92,50.74,50.78,243072.0,42.0553,42.0801,41.9314,41.9644,243072.0
2018-10-24 12:40:00,50.77,50.84,50.75,50.79,164455.0,41.9561,42.014,41.9396,41.9727,164455.0
2018-10-24 12:50:00,50.78,50.79,50.66,50.67,351108.0,41.9644,41.9727,41.8652,41.8735,351108.0
2018-10-24 13:00:00,50.66,50.66,50.5,50.53,298371.0,41.8652,41.8652,41.733,41.7578,298371.0
2018-10-24 13:10:00,50.52,50.67,50.46,50.65,576217.0,41.7495,41.8735,41.7,41.857,576217.0
2018-10-24 13:20:00,50.65,50.66,50.46,50.51,372915.0,41.857,41.8652,41.7,41.7413,372915.0
2018-10-24 13:30:00,50.5,50.55,50.38,50.41,535733.0,41.733,41.7743,41.6339,41.6586,535733.0
2018-10-24 13:40:00,50.4,50.58,50.39,50.56,456125.0,41.6504,41.7991,41.6421,41.7826,456125.0
2018-10-24 13:50:00,50.57,50.6,50.37,50.41,667719.0,41.7909,41.8157,41.6256,41.6586,667719.0
2018-10-24 14:00:00,50.41,50.43,50.29,50.33,582865.0,41.6586,41.6752,41.5595,41.5925,582865.0
2018-10-24 14:10:00,50.33,50.45,50.25,50.42,644972.0,41.5925,41.6917,41.5264,41.6669,644972.0
2018-10-24 14:20:00,50.42,50.72,50.37,50.68,837847.0,41.6669,41.9148,41.6256,41.8818,837847.0
2018-10-24 14:30:00,50.69,50.83,50.64,50.65,572026.0,41.89,42.0057,41.8487,41.857,572026.0
2018-10-24 14:40:00,50.64,50.7,50.49,50.56,820218.0,41.8487,41.8983,41.7248,41.7826,820218.0
2018-10-24 14:50:00,50.55,50.62,50.51,50.57,506304.0,41.7743,41.8322,41.7413,41.7909,506304.0
2018-10-24 15:00:00,50.57,50.57,50.38,50.49,1597145.0,41.7909,41.7909,41.6339,41.7248,1597145.0
2018-10-24 15:10:00,50.49,50.62,50.48,50.49,579224.0,41.7248,41.8322,41.7165,41.7248,579224.0
2018-10-24 15:20:00,50.49,50.55,50.4,50.41,911086.0,41.7248,41.7743,41.6504,41.6586,911086.0
2018-10-24 15:30:00,50.41,50.5,50.32,50.45,960186.0,41.6586,41.733,41.5843,41.6917,960186.0
2018-10-24 15:40:00,50.44,50.55,50.31,50.34,1788797.0,41.6834,41.7743,41.576,41.6008,1788797.0
2018-10-24 15:50:00,50.34,50.36,50.02,50.19,3277705.0,41.6008,41.6173,41.3363,41.4768,3277705.0
2018-10-25 09:30:00,50.53,51.02,50.42,51.02,1446152.0,41.7578,42.1627,41.6669,42.1627,1446152.0
2018-10-25 09:40:00,51.02,51.08,50.82,50.99,946879.0,42.1627,42.2123,41.9975,42.138,946879.0
2018-10-25 09:50:00,50.99,51.2,50.89,50.9,847631.0,42.138,42.3115,42.0553,42.0636,847631.0
2018-10-25 10:00:00,50.9,51.12,50.84,51.05,589486.0,42.0636,42.2454,42.014,42.1875,589486.0
2018-10-25 10:10:00,51.07,51.21,50.95,50.98,512224.0,42.2041,42.3198,42.1049,42.1297,512224.0
2018-10-25 10:20:00,50.95,51.06,50.92,51.05,441575.0,42.1049,42.1958,42.0801,42.1875,441575.0
2018-10-25 10:30:00,51.04,51.28,51.0,51.27,470966.0,42.1793,42.3776,42.1462,42.3693,470966.0
2018-10-25 10:40:00,51.27,51.68,51.22,51.65,1163337.0,42.3693,42.7082,42.328,42.6834,1163337.0
2018-10-25 10:50:00,51.65,51.67,51.47,51.55,426582.0,42.6834,42.6999,42.5346,42.6007,426582.0
2018-10-25 11:00:00,51.55,51.61,51.44,51.48,517185.0,42.6007,42.6503,42.5098,42.5429,517185.0
2018-10-25 11:10:00,51.48,51.56,51.34,51.55,516995.0,42.5429,42.609,42.4272,42.6007,516995.0
2018-10-25 11:20:00,51.55,51.91,51.53,51.9,443630.0,42.6007,42.8982,42.5842,42.89,443630.0
2018-10-25 11:30:00,51.91,51.95,51.71,51.75,510870.0,42.8982,42.9313,42.733,42.766,510870.0
2018-10-25 11:40:00,51.75,51.76,51.62,51.75,445657.0,42.766,42.7743,42.6586,42.766,445657.0
2018-10-25 11:50:00,51.74,51.78,51.58,51.63,269769.0,42.7578,42.7908,42.6255,42.6668,269769.0
2018-10-25 12:00:00,51.64,51.67,51.51,51.55,285981.0,42.6751,42.6999,42.5677,42.6007,285981.0
2018-10-25 12:10:00,51.55,51.66,51.5,51.54,360271.0,42.6007,42.6916,42.5594,42.5925,360271.0
2018-10-25 12:20:00,51.54,51.63,51.52,51.58,371990.0,42.5925,42.6668,42.5759,42.6255,371990.0
2018-10-25 12:30:00,51.57,51.62,51.49,51.57,296461.0,42.6173,42.6586,42.5512,42.6173,296461.0
2018-10-25 12:40:00,51.57,51.75,51.57,51.75,375776.0,42.6173,42.766,42.6173,42.766,375776.0
2018-10-25 12:50:00,51.75,51.86,51.75,51.84,321438.0,42.766,42.8569,42.766,42.8404,321438.0
2018-10-25 13:00:00,51.85,51.88,51.69,51.71,352157.0,42.8487,42.8734,42.7164,42.733,352157.0
2018-10-25 13:10:00,51.7,51.73,51.65,51.66,415754.0,42.7247,42.7495,42.6834,42.6916,415754.0
2018-10-25 13:20:00,51.65,51.92,51.65,51.91,363519.0,42.6834,42.9065,42.6834,42.8982,363519.0
2018-10-25 13:30:00,51.91,52.14,51.91,52.09,480463.0,42.8982,43.0883,42.8982,43.047,480463.0
2018-10-25 13:40:00,52.1,52.26,52.06,52.19,608051.0,43.0553,43.1875,43.0222,43.1296,608051.0
2018-10-25 13:50:00,52.19,52.2,52.02,52.06,436320.0,43.1296,43.1379,42.9891,43.0222,436320.0
2018-10-25 14:00:00,52.06,52.13,51.97,52.08,472112.0,43.0222,43.08,42.9478,43.0387,472112.0
2018-10-25 14:10:00,52.08,52.2,52.04,52.13,413552.0,43.0387,43.1379,43.0057,43.08,413552.0
2018-10-25 14:20:00,52.13,52.37,52.13,52.34,639453.0,43.08,43.2784,43.08,43.2536,639453.0
2018-10-25 14:30:00,52.34,52.51,52.33,52.48,740285.0,43.2536,43.3941,43.2453,43.3693,740285.0
2018-10-25 14:40:00,52.47,52.59,52.45,52.52,580552.0,43.361,43.4602,43.3445,43.4023,580552.0
2018-10-25 14:50:00,52.52,52.61,52.45,52.58,641780.0,43.4023,43.4767,43.3445,43.4519,641780.0
2018-10-25 15:00:00,52.59,52.61,52.32,52.34,685046.0,43.4602,43.4767,43.2371,43.2536,685046.0
2018-10-25 15:10:00,52.33,52.48,52.3,52.4,608969.0,43.2453,43.3693,43.2205,43.3032,608969.0
2018-10-25 15:20:00,52.39,52.43,52.24,52.26,668153.0,43.2949,43.328,43.1709,43.1875,668153.0
2018-10-25 15:30:00,52.26,52.28,52.02,52.04,953239.0,43.1875,43.204,42.9891,43.0057,953239.0
2018-10-25 15:40:00,52.03,52.12,51.84,51.85,1099668.0,42.9974,43.0718,42.8404,42.8487,1099668.0
2018-10-25 15:50:00,51.84,51.89,51.68,51.87,2137184.0,42.8404,42.8817,42.7082,42.8652,2137184.0
2018-10-26 09:30:00,51.32,51.53,51.13,51.41,1134802.0,42.4107,42.5842,42.2536,42.485,1134802.0
2018-10-26 09:40:00,51.4,51.54,51.17,51.5,805442.0,42.4768,42.5925,42.2867,42.5594,805442.0
2018-10-26 09:50:00,51.5,51.5,51.19,51.24,528056.0,42.5594,42.5594,42.3032,42.3446,528056.0
2018-10-26 10:00:00,51.23,51.24,50.93,51.11,789763.0,42.3363,42.3446,42.0884,42.2371,789763.0
2018-10-26 10:10:00,51.11,51.25,50.99,51.12,557594.0,42.2371,42.3528,42.138,42.2454,557594.0
2018-10-26 10:20:00,51.12,51.38,51.04,51.26,700661.0,42.2454,42.4602,42.1793,42.3611,700661.0
2018-10-26 10:30:00,51.26,51.28,50.95,51.02,615783.0,42.3611,42.3776,42.1049,42.1627,615783.0
2018-10-26 10:40:00,51.01,51.1,50.87,50.95,539780.0,42.1545,42.2289,42.0388,42.1049,539780.0
2018-10-26 10:50:00,50.95,51.04,50.79,50.81,580632.0,42.1049,42.1793,41.9727,41.9892,580632.0
2018-10-26 11:00:00,50.81,51.02,50.79,50.92,617072.0,41.9892,42.1627,41.9727,42.0801,617072.0
2018-10-26 11:10:00,50.91,51.18,50.9,51.13,591296.0,42.0718,42.295,42.0636,42.2536,591296.0
2018-10-26 11:20:00,51.13,51.33,51.09,51.23,594869.0,42.2536,42.4189,42.2206,42.3363,594869.0
2018-10-26 11:30:00,51.23,51.48,51.22,51.26,546918.0,42.3363,42.5429,42.328,42.3611,546918.0
2018-10-26 11:40:00,51.26,51.31,51.16,51.25,482991.0,42.3611,42.4024,42.2784,42.3528,482991.0
2018-10-26 11:50:00,51.24,51.42,51.08,51.1,407338.0,42.3446,42.4933,42.2123,42.2289,407338.0
2018-10-26 12:00:00,51.1,51.28,51.03,51.25,677672.0,42.2289,42.3776,42.171,42.3528,677672.0
2018-10-26 12:10:00,51.26,51.27,51.08,51.21,388138.0,42.3611,42.3693,42.2123,42.3198,388138.0
2018-10-26 12:20:00,51.21,51.41,51.2,51.33,410851.0,42.3198,42.485,42.3115,42.4189,410851.0
2018-10-26 12:30:00,51.34,51.45,51.31,51.4,462143.0,42.4272,42.5181,42.4024,42.4768,462143.0
2018-10-26 12:40:00,51.39,51.69,51.38,51.69,406309.0,42.4685,42.7164,42.4602,42.7164,406309.0
2018-10-26 12:50:00,51.69,51.69,51.51,51.57,363895.0,42.7164,42.7164,42.5677,42.6173,363895.0
2018-10-26 13:00:00,51.58,51.81,51.57,51.69,491297.0,42.6255,42.8156,42.6173,42.7164,491297.0
2018-10-26 13:10:00,51.69,51.87,51.67,51.84,473790.0,42.7164,42.8652,42.6999,42.8404,473790.0
2018-10-26 13:20:00,51.84,51.93,51.62,51.65,406686.0,42.8404,42.9148,42.6586,42.6834,406686.0
2018-10-26 13:30:00,51.64,51.64,51.46,51.48,393414.0,42.6751,42.6751,42.5264,42.5429,393414.0
2018-10-26 13:40:00,51.47,51.74,51.47,51.68,340262.0,42.5346,42.7578,42.5346,42.7082,340262.0
2018-10-26 13:50:00,51.68,51.86,51.62,51.79,388032.0,42.7082,42.8569,42.6586,42.7991,388032.0
2018-10-26 14:00:00,51.8,51.88,51.58,51.63,439948.0,42.8073,42.8734,42.6255,42.6668,439948.0
2018-10-26 14:10:00,51.63,51.67,51.42,51.48,453728.0,42.6668,42.6999,42.4933,42.5429,453728.0
2018-10-26 14:20:00,51.49,51.59,51.36,51.47,467184.0,42.5512,42.6338,42.4437,42.5346,467184.0
2018-10-26 14:30:00,51.47,51.6,51.42,51.5,486625.0,42.5346,42.6421,42.4933,42.5594,486625.0
2018-10-26 14:40:00,51.5,51.55,51.34,51.37,498722.0,42.5594,42.6007,42.4272,42.452,498722.0
2018-10-26 14:50:00,51.37,51.39,51.0,51.05,606358.0,42.452,42.4685,42.1462,42.1875,606358.0
2018-10-26 15:00:00,51.05,51.17,50.92,51.11,885047.0,42.1875,42.2867,42.0801,42.2371,885047.0
2018-10-26 15:10:00,51.12,51.3,50.97,51.28,588511.0,42.2454,42.3941,42.1214,42.3776,588511.0
2018-10-26 15:20:00,51.28,51.48,51.26,51.42,848727.0,42.3776,42.5429,42.3611,42.4933,848727.0
2018-10-26 15:30:00,51.42,51.5,51.18,51.35,1085908.0,42.4933,42.5594,42.295,42.4355,1085908.0
2018-10-26 15:40:00,51.34,51.59,51.13,51.47,1522025.0,42.4272,42.6338,42.2536,42.5346,1522025.0
2018-10-26 15:50:00,51.48,51.67,51.19,51.25,1992369.0,42.5429,42.6999,42.3032,42.3528,1992369.0
2018-10-29 09:30:00,51.88,52.3,51.79,52.23,664977.0,42.8734,43.2205,42.7991,43.1627,664977.0
2018-10-29 09:40:00,52.22,52.28,52.08,52.11,446825.0,43.1544,43.204,43.0387,43.0635,446825.0
2018-10-29 09:50:00,52.1,52.37,52.06,52.33,449525.0,43.0553,43.2784,43.0222,43.2453,449525.0
2018-10-29 10:00:00,52.34,52.58,52.33,52.53,436561.0,43.2536,43.4519,43.2453,43.4106,436561.0
2018-10-29 10:10:00,52.52,52.58,52.45,52.52,309790.0,43.4023,43.4519,43.3445,43.4023,309790.0
2018-10-29 10:20:00,52.52,52.69,52.47,52.57,304150.0,43.4023,43.5428,43.361,43.4437,304150.0
2018-10-29 10:30:00,52.58,52.66,52.48,52.55,524784.0,43.4519,43.518,43.3693,43.4271,524784.0
2018-10-29 10:40:00,52.54,52.69,52.52,52.62,447598.0,43.4189,43.5428,43.4023,43.485,447598.0
2018-10-29 10:50:00,52.62,52.95,52.62,52.95,543998.0,43.485,43.7577,43.485,43.7577,543998.0
2018-10-29 11:00:00,52.96,52.99,52.76,52.77,612957.0,43.766,43.7907,43.6007,43.6089,612957.0
2018-10-29 11:10:00,52.77,52.81,52.43,52.48,625326.0,43.6089,43.642,43.328,43.3693,625326.0
2018-10-29 11:20:00,52.48,52.55,52.36,52.5,550223.0,43.3693,43.4271,43.2701,43.3858,550223.0
2018-10-29 11:30:00,52.51,52.69,52.5,52.69,438069.0,43.3941,43.5428,43.3858,43.5428,438069.0
2018-10-29 11:40:00,52.7,52.82,52.64,52.81,455405.0,43.5511,43.6503,43.5015,43.642,455405.0
2018-10-29 11:50:00,52.8,52.83,52.53,52.54,590454.0,43.6337,43.6585,43.4106,43.4189,590454.0
2018-10-29 12:00:00,52.53,52.64,52.48,52.54,571452.0,43.4106,43.5015,43.3693,43.4189,571452.0
2018-10-29 12:10:00,52.55,52.62,52.44,52.45,491516.0,43.4271,43.485,43.3362,43.3445,491516.0
2018-10-29 12:20:00,52.46,52.61,52.37,52.6,467442.0,43.3528,43.4767,43.2784,43.4685,467442.0
2018-10-29 12:30:00,52.6,52.72,52.54,52.67,432262.0,43.4685,43.5676,43.4189,43.5263,432262.0
2018-10-29 12:40:00,52.68,52.86,52.68,52.71,365043.0,43.5346,43.6833,43.5346,43.5594,365043.0
2018-10-29 12:50:00,52.71,52.77,52.62,52.68,584748.0,43.5594,43.6089,43.485,43.5346,584748.0
2018-10-29 13:00:00,52.68,53.01,52.65,52.97,691397.0,43.5346,43.8073,43.5098,43.7742,691397.0
2018-10-29 13:10:00,52.97,53.03,52.92,52.99,402862.0,43.7742,43.8238,43.7329,43.7907,402862.0
2018-10-29 13:20:00,52.99,53.0,52.83,52.85,344622.0,43.7907,43.799,43.6585,43.6751,344622.0
2018-10-29 13:30:00,52.84,53.05,52.83,52.95,358234.0,43.6668,43.8403,43.6585,43.7577,358234.0
2018-10-29 13:40:00,52.94,53.09,52.84,52.99,450277.0,43.7494,43.8734,43.6668,43.7907,450277.0
2018-10-29 13:50:00,52.97,53.15,52.85,52.85,571408.0,43.7742,43.923,43.6751,43.6751,571408.0
2018-10-29 14:00:00,52.85,52.85,52.68,52.73,519952.0,43.6751,43.6751,43.5346,43.5759,519952.0
2018-10-29 14:10:00,52.73,52.74,52.49,52.69,809872.0,43.5759,43.5841,43.3775,43.5428,809872.0
2018-10-29 14:20:00,52.7,52.77,52.58,52.64,485537.0,43.5511,43.6089,43.4519,43.5015,485537.0
2018-10-29 14:30:00,52.64,52.67,52.53,52.56,460100.0,43.5015,43.5263,43.4106,43.4354,460100.0
2018-10-29 14:40:00,52.56,52.76,52.56,52.64,606938.0,43.4354,43.6007,43.4354,43.5015,606938.0
2018-10-29 14:50:00,52.63,52.65,52.3,52.38,662706.0,43.4932,43.5098,43.2205,43.2866,662706.0
2018-10-29 15:00:00,52.38,52.39,52.04,52.14,700720.0,43.2866,43.2949,43.0057,43.0883,700720.0
2018-10-29 15:10:00,52.14,52.2,51.9,52.18,1094626.0,43.0883,43.1379,42.89,43.1214,1094626.0
2018-10-29 15:20:00,52.18,52.21,51.97,52.05,843718.0,43.1214,43.1462,42.9478,43.0139,843718.0
2018-10-29 15:30:00,52.05,52.1,51.85,51.98,1172852.0,43.0139,43.0553,42.8487,42.9561,1172852.0
2018-10-29 15:40:00,51.98,52.29,51.59,52.15,1415258.0,42.9561,43.2123,42.6338,43.0966,1415258.0
2018-10-29 15:50:00,52.15,52.3,51.98,52.2,2125556.0,43.0966,43.2205,42.9561,43.1379,2125556.0
2018-10-30 09:30:00,52.45,52.61,52.32,52.47,857806.0,43.3445,43.4767,43.2371,43.361,857806.0
2018-10-30 09:40:00,52.46,52.79,52.42,52.79,747398.0,43.3528,43.6255,43.3197,43.6255,747398.0
2018-10-30 09:50:00,52.78,52.91,52.73,52.82,563551.0,43.6172,43.7246,43.5759,43.6503,563551.0
2018-10-30 10:00:00,52.83,52.91,52.62,52.62,636217.0,43.6585,43.7246,43.485,43.485,636217.0
2018-10-30 10:10:00,52.62,52.92,52.56,52.83,595132.0,43.485,43.7329,43.4354,43.6585,595132.0
2018-10-30 10:20:00,52.83,52.88,52.48,52.49,497821.0,43.6585,43.6998,43.3693,43.3775,497821.0
2018-10-30 10:30:00,52.49,52.5,52.25,52.43,573394.0,43.3775,43.3858,43.1792,43.328,573394.0
2018-10-30 10:40:00,52.42,52.5,52.27,52.45,613018.0,43.3197,43.3858,43.1957,43.3445,613018.0
2018-10-30 10:50:00,52.44,52.49,52.22,52.26,381277.0,43.3362,43.3775,43.1544,43.1875,381277.0
2018-10-30 11:00:00,52.26,52.28,52.09,52.23,368219.0,43.1875,43.204,43.047,43.1627,368219.0
2018-10-30 11:10:00,52.23,52.24,51.88,51.91,394576.0,43.1627,43.1709,42.8734,42.8982,394576.0
2018-10-30 11:20:00,51.91,52.19,51.87,52.12,603732.0,42.8982,43.1296,42.8652,43.0718,603732.0
2018-10-30 11:30:00,52.12,52.2,52.03,52.2,475269.0,43.0718,43.1379,42.9974,43.1379,475269.0
2018-10-30 11:40:00,52.18,52.3,52.13,52.28,336712.0,43.1214,43.2205,43.08,43.204,336712.0
2018-10-30 11:50:00,52.27,52.29,52.01,52.09,327360.0,43.1957,43.2123,42.9809,43.047,327360.0
2018-10-30 12:00:00,52.1,52.43,52.09,52.34,703826.0,43.0553,43.328,43.047,43.2536,703826.0
2018-10-30 12:10:00,52.34,52.44,52.3,52.43,468847.0,43.2536,43.3362,43.2205,43.328,468847.0
2018-10-30 12:20:00,52.42,52.47,52.32,52.41,371617.0,43.3197,43.361,43.2371,43.3114,371617.0
2018-10-30 12:30:00,52.41,52.42,52.23,52.28,343905.0,43.3114,43.3197,43.1627,43.204,343905.0
2018-10-30 12:40:00,52.28,52.34,52.19,52.33,244346.0,43.204,43.2536,43.1296,43.2453,244346.0
2018-10-30 12:50:00,52.33,52.36,52.11,52.13,316390.0,43.2453,43.2701,43.0635,43.08,316390.0
2018-10-30 13:00:00,52.13,52.31,52.09,52.31,345734.0,43.08,43.2288,43.047,43.2288,345734.0
2018-10-30 13:10:00,52.3,52.42,52.27,52.39,347157.0,43.2205,43.3197,43.1957,43.2949,347157.0
2018-10-30 13:20:00,52.38,52.45,52.27,52.28,282775.0,43.2866,43.3445,43.1957,43.204,282775.0
2018-10-30 13:30:00,52.28,52.46,52.25,52.37,388888.0,43.204,43.3528,43.1792,43.2784,388888.0
2018-10-30 13:40:00,52.38,52.49,52.35,52.46,434495.0,43.2866,43.3775,43.2619,43.3528,434495.0
2018-10-30 13:50:00,52.46,52.52,52.38,52.5,256050.0,43.3528,43.4023,43.2866,43.3858,256050.0
2018-10-30 14:00:00,52.5,52.54,52.27,52.29,373205.0,43.3858,43.4189,43.1957,43.2123,373205.0
2018-10-30 14:10:00,52.29,52.34,52.25,52.25,542738.0,43.2123,43.2536,43.1792,43.1792,542738.0
2018-10-30 14:20:00,52.25,52.34,52.17,52.2,401890.0,43.1792,43.2536,43.1131,43.1379,401890.0
2018-10-30 14:30:00,52.2,52.32,52.14,52.24,426056.0,43.1379,43.2371,43.0883,43.1709,426056.0
2018-10-30 14:40:00,52.25,52.27,52.14,52.22,299529.0,43.1792,43.1957,43.0883,43.1544,299529.0
2018-10-30 14:50:00,52.22,52.43,52.2,52.34,580368.0,43.1544,43.328,43.1379,43.2536,580368.0
2018-10-30 15:00:00,52.34,52.36,52.15,52.34,509617.0,43.2536,43.2701,43.0966,43.2536,509617.0
2018-10-30 15:10:00,52.35,52.61,52.34,52.56,469683.0,43.2619,43.4767,43.2536,43.4354,469683.0
2018-10-30 15:20:00,52.56,52.79,52.49,52.73,607211.0,43.4354,43.6255,43.3775,43.5759,607211.0
2018-10-30 15:30:00,52.73,52.8,52.63,52.64,945111.0,43.5759,43.6337,43.4932,43.5015,945111.0
2018-10-30 15:40:00,52.64,52.72,52.6,52.63,967871.0,43.5015,43.5676,43.4685,43.4932,967871.0
2018-10-30 15:50:00,52.64,52.82,52.63,52.7,1675924.0,43.5015,43.6503,43.4932,43.5511,1675924.0
2018-10-31 09:30:00,53.04,53.48,53.03,53.45,1036297.0,43.8321,44.1957,43.8238,44.1709,1036297.0
2018-10-31 09:40:00,53.45,53.58,53.26,53.28,660393.0,44.1709,44.2783,44.0139,44.0304,660393.0
2018-10-31 09:50:00,53.29,53.46,53.27,53.46,548776.0,44.0387,44.1792,44.0221,44.1792,548776.0
2018-10-31 10:00:00,53.47,53.5,53.18,53.21,396556.0,44.1874,44.2122,43.9478,43.9726,396556.0
2018-10-31 10:10:00,53.21,53.43,53.2,53.29,325514.0,43.9726,44.1544,43.9643,44.0387,325514.0
2018-10-31 10:20:00,53.3,53.43,53.22,53.36,411531.0,44.0469,44.1544,43.9808,44.0965,411531.0
2018-10-31 10:30:00,53.36,53.46,53.28,53.4,427304.0,44.0965,44.1792,44.0304,44.1296,427304.0
2018-10-31 10:40:00,53.4,53.51,53.39,53.44,574544.0,44.1296,44.2205,44.1213,44.1626,574544.0
2018-10-31 10:50:00,53.44,53.48,53.38,53.44,271778.0,44.1626,44.1957,44.113,44.1626,271778.0
2018-10-31 11:00:00,53.45,53.5,53.25,53.34,631749.0,44.1709,44.2122,44.0056,44.08,631749.0
2018-10-31 11:10:00,53.35,53.47,53.31,53.38,265477.0,44.0882,44.1874,44.0552,44.113,265477.0
2018-10-31 11:20:00,53.39,53.53,53.39,53.49,297612.0,44.1213,44.237,44.1213,44.2039,297612.0
2018-10-31 11:30:00,53.49,53.61,53.43,53.47,255803.0,44.2039,44.3031,44.1544,44.1874,255803.0
2018-10-31 11:40:00,53.47,53.53,53.4,53.52,226241.0,44.1874,44.237,44.1296,44.2287,226241.0
2018-10-31 11:50:00,53.52,53.58,53.4,53.47,509861.0,44.2287,44.2783,44.1296,44.1874,509861.0
2018-10-31 12:00:00,53.47,53.52,53.25,53.27,257932.0,44.1874,44.2287,44.0056,44.0221,257932.0
2018-10-31 12:10:00,53.27,53.33,53.15,53.24,256243.0,44.0221,44.0717,43.923,43.9973,256243.0
2018-10-31 12:20:00,53.25,53.41,53.21,53.37,235948.0,44.0056,44.1378,43.9726,44.1048,235948.0
2018-10-31 12:30:00,53.38,53.48,53.32,53.48,242301.0,44.113,44.1957,44.0635,44.1957,242301.0
2018-10-31 12:40:00,53.48,53.54,53.4,53.52,304173.0,44.1957,44.2453,44.1296,44.2287,304173.0
2018-10-31 12:50:00,53.51,53.6,53.48,53.55,274333.0,44.2205,44.2948,44.1957,44.2535,274333.0
2018-10-31 13:00:00,53.55,53.6,53.5,53.6,151704.0,44.2535,44.2948,44.2122,44.2948,151704.0
2018-10-31 13:10:00,53.6,53.75,53.52,53.57,389819.0,44.2948,44.4188,44.2287,44.2701,389819.0
2018-10-31 13:20:00,53.58,53.64,53.54,53.54,300368.0,44.2783,44.3279,44.2453,44.2453,300368.0
2018-10-31 13:30:00,53.55,53.57,53.48,53.54,277333.0,44.2535,44.2701,44.1957,44.2453,277333.0
2018-10-31 13:40:00,53.55,53.74,53.52,53.74,287389.0,44.2535,44.4105,44.2287,44.4105,287389.0
2018-10-31 13:50:00,53.74,53.75,53.65,53.66,308811.0,44.4105,44.4188,44.3362,44.3444,308811.0
2018-10-31 14:00:00,53.67,53.8,53.59,53.76,391869.0,44.3527,44.4601,44.2866,44.4271,391869.0
2018-10-31 14:10:00,53.77,53.96,53.74,53.93,434181.0,44.4353,44.5924,44.4105,44.5676,434181.0
2018-10-31 14:20:00,53.93,53.94,53.78,53.84,342922.0,44.5676,44.5758,44.4436,44.4932,342922.0
2018-10-31 14:30:00,53.84,53.84,53.68,53.68,473773.0,44.4932,44.4932,44.361,44.361,473773.0
2018-10-31 14:40:00,53.69,53.83,53.68,53.76,378653.0,44.3692,44.4849,44.361,44.4271,378653.0
2018-10-31 14:50:00,53.75,53.95,53.72,53.94,327039.0,44.4188,44.5841,44.394,44.5758,327039.0
2018-10-31 15:00:00,53.93,54.03,53.89,53.94,540632.0,44.5676,44.6502,44.5345,44.5758,540632.0
2018-10-31 15:10:00,53.94,54.0,53.85,53.86,541008.0,44.5758,44.6254,44.5014,44.5097,541008.0
2018-10-31 15:20:00,53.85,53.89,53.7,53.78,758839.0,44.5014,44.5345,44.3775,44.4436,758839.0
2018-10-31 15:30:00,53.78,53.79,53.46,53.46,830663.0,44.4436,44.4519,44.1792,44.1792,830663.0
2018-10-31 15:40:00,53.46,53.51,53.21,53.21,1052677.0,44.1792,44.2205,43.9726,43.9726,1052677.0
2018-10-31 15:50:00,53.21,53.35,53.19,53.23,2025451.0,43.9726,44.0882,43.956,43.9891,2025451.0
2018-11-01 09:30:00,53.43,53.55,53.15,53.43,691483.0,44.1544,44.2535,43.923,44.1544,691483.0
2018-11-01 09:40:00,53.44,53.48,53.23,53.35,826804.0,44.1626,44.1957,43.9891,44.0882,826804.0
2018-11-01 09:50:00,53.35,53.47,53.27,53.34,827592.0,44.0882,44.1874,44.0221,44.08,827592.0
2018-11-01 10:00:00,53.34,53.35,53.16,53.33,521787.0,44.08,44.0882,43.9312,44.0717,521787.0
2018-11-01 10:10:00,53.33,53.52,53.3,53.41,428814.0,44.0717,44.2287,44.0469,44.1378,428814.0
2018-11-01 10:20:00,53.41,53.55,53.3,53.51,377982.0,44.1378,44.2535,44.0469,44.2205,377982.0
2018-11-01 10:30:00,53.52,53.65,53.5,53.61,406466.0,44.2287,44.3362,44.2122,44.3031,406466.0
2018-11-01 10:40:00,53.61,53.86,53.57,53.85,296982.0,44.3031,44.5097,44.2701,44.5014,296982.0
2018-11-01 10:50:00,53.86,53.96,53.71,53.81,359483.0,44.5097,44.5924,44.3858,44.4684,359483.0
2018-11-01 11:00:00,53.82,53.84,53.56,53.6,432033.0,44.4767,44.4932,44.2618,44.2948,432033.0
2018-11-01 11:10:00,53.6,53.72,53.55,53.62,226609.0,44.2948,44.394,44.2535,44.3114,226609.0
2018-11-01 11:20:00,53.61,53.76,53.6,53.66,201249.0,44.3031,44.4271,44.2948,44.3444,201249.0
2018-11-01 11:30:00,53.66,53.76,53.58,53.74,271695.0,44.3444,44.4271,44.2783,44.4105,271695.0
2018-11-01 11:40:00,53.75,53.78,53.64,53.71,196564.0,44.4188,44.4436,44.3279,44.3858,196564.0
2018-11-01 11:50:00,53.71,53.78,53.65,53.67,232110.0,44.3858,44.4436,44.3362,44.3527,232110.0
2018-11-01 12:00:00,53.66,53.66,53.51,53.63,219807.0,44.3444,44.3444,44.2205,44.3196,219807.0
2018-11-01 12:10:00,53.63,53.66,53.52,53.56,243565.0,44.3196,44.3444,44.2287,44.2618,243565.0
2018-11-01 12:20:00,53.56,53.61,53.5,53.54,322877.0,44.2618,44.3031,44.2122,44.2453,322877.0
2018-11-01 12:30:00,53.54,53.56,53.47,53.52,287329.0,44.2453,44.2618,44.1874,44.2287,287329.0
2018-11-01 12:40:00,53.53,53.59,53.48,53.55,172162.0,44.237,44.2866,44.1957,44.2535,172162.0
2018-11-01 12:50:00,53.54,53.61,53.53,53.6,196716.0,44.2453,44.3031,44.237,44.2948,196716.0
2018-11-01 13:00:00,53.59,53.6,53.41,53.41,203975.0,44.2866,44.2948,44.1378,44.1378,203975.0
2018-11-01 13:10:00,53.4,53.53,53.35,53.53,189542.0,44.1296,44.237,44.0882,44.237,189542.0
2018-11-01 13:20:00,53.53,53.54,53.46,53.5,164758.0,44.237,44.2453,44.1792,44.2122,164758.0
2018-11-01 13:30:00,53.5,53.51,53.33,53.38,183000.0,44.2122,44.2205,44.0717,44.113,183000.0
2018-11-01 13:40:00,53.38,53.47,53.35,53.47,358686.0,44.113,44.1874,44.0882,44.1874,358686.0
2018-11-01 13:50:00,53.47,53.5,53.4,53.42,217209.0,44.1874,44.2122,44.1296,44.1461,217209.0
2018-11-01 14:00:00,53.42,53.43,53.32,53.32,257201.0,44.1461,44.1544,44.0635,44.0635,257201.0
2018-11-01 14:10:00,53.32,53.42,53.29,53.39,234534.0,44.0635,44.1461,44.0387,44.1213,234534.0
2018-11-01 14:20:00,53.39,53.52,53.38,53.45,299718.0,44.1213,44.2287,44.113,44.1709,299718.0
2018-11-01 14:30:00,53.45,53.54,53.45,53.47,328694.0,44.1709,44.2453,44.1709,44.1874,328694.0
2018-11-01 14:40:00,53.47,53.6,53.44,53.59,273649.0,44.1874,44.2948,44.1626,44.2866,273649.0
2018-11-01 14:50:00,53.59,53.7,53.58,53.62,301102.0,44.2866,44.3775,44.2783,44.3114,301102.0
2018-11-01 15:00:00,53.63,53.63,53.47,53.55,324281.0,44.3196,44.3196,44.1874,44.2535,324281.0
2018-11-01 15:10:00,53.56,53.56,53.46,53.54,242735.0,44.2618,44.2618,44.1792,44.2453,242735.0
2018-11-01 15:20:00,53.54,53.58,53.48,53.56,438641.0,44.2453,44.2783,44.1957,44.2618,438641.0
2018-11-01 15:30:00,53.56,53.69,53.48,53.66,646502.0,44.2618,44.3692,44.1957,44.3444,646502.0
2018-11-01 15:40:00,53.66,53.76,53.55,53.59,718797.0,44.3444,44.4271,44.2535,44.2866,718797.0
2018-11-01 15:50:00,53.58,53.61,53.4,53.55,1281724.0,44.2783,44.3031,44.1296,44.2535,1281724.0
2018-11-02 09:30:00,54.21,54.49,54.02,54.34,863779.0,44.799,45.0303,44.6419,44.9064,863779.0
2018-11-02 09:40:00,54.33,54.63,54.29,54.61,682272.0,44.8981,45.146,44.8651,45.1295,682272.0
2018-11-02 09:50:00,54.61,54.62,54.25,54.32,649793.0,45.1295,45.1378,44.832,44.8899,649793.0
2018-11-02 10:00:00,54.31,54.41,54.24,54.25,519661.0,44.8816,44.9642,44.8237,44.832,519661.0
2018-11-02 10:10:00,54.25,54.28,54.06,54.16,470119.0,44.832,44.8568,44.675,44.7576,470119.0
2018-11-02 10:20:00,54.17,54.17,53.98,54.02,484216.0,44.7659,44.7659,44.6089,44.6419,484216.0
2018-11-02 10:30:00,54.02,54.15,53.88,53.93,646444.0,44.6419,44.7494,44.5262,44.5676,646444.0
2018-11-02 10:40:00,53.94,53.98,53.81,53.93,627419.0,44.5758,44.6089,44.4684,44.5676,627419.0
2018-11-02 10:50:00,53.93,54.0,53.88,53.94,327866.0,44.5676,44.6254,44.5262,44.5758,327866.0
2018-11-02 11:00:00,53.94,53.97,53.78,53.88,374328.0,44.5758,44.6006,44.4436,44.5262,374328.0
2018-11-02 11:10:00,53.89,53.95,53.65,53.69,395329.0,44.5345,44.5841,44.3362,44.3692,395329.0
2018-11-02 11:20:00,53.69,53.75,53.58,53.71,401667.0,44.3692,44.4188,44.2783,44.3858,401667.0
2018-11-02 11:30:00,53.71,53.8,53.61,53.67,312840.0,44.3858,44.4601,44.3031,44.3527,312840.0
2018-11-02 11:40:00,53.68,53.69,53.5,53.54,421544.0,44.361,44.3692,44.2122,44.2453,421544.0
2018-11-02 11:50:00,53.54,53.62,53.46,53.61,468120.0,44.2453,44.3114,44.1792,44.3031,468120.0
2018-11-02 12:00:00,53.61,53.65,53.47,53.49,402648.0,44.3031,44.3362,44.1874,44.2039,402648.0
2018-11-02 12:10:00,53.49,53.58,53.46,53.57,206917.0,44.2039,44.2783,44.1792,44.2701,206917.0
2018-11-02 12:20:00,53.58,53.6,53.47,53.55,260022.0,44.2783,44.2948,44.1874,44.2535,260022.0
2018-11-02 12:30:00,53.56,53.57,53.25,53.27,410888.0,44.2618,44.2701,44.0056,44.0221,410888.0
2018-11-02 12:40:00,53.27,53.34,53.24,53.27,267756.0,44.0221,44.08,43.9973,44.0221,267756.0
2018-11-02 12:50:00,53.27,53.31,53.11,53.31,318825.0,44.0221,44.0552,43.8899,44.0552,318825.0
2018-11-02 13:00:00,53.31,53.32,53.23,53.32,326076.0,44.0552,44.0635,43.9891,44.0635,326076.0
2018-11-02 13:10:00,53.31,53.46,53.3,53.45,241862.0,44.0552,44.1792,44.0469,44.1709,241862.0
2018-11-02 13:20:00,53.45,53.49,53.39,53.43,194302.0,44.1709,44.2039,44.1213,44.1544,194302.0
2018-11-02 13:30:00,53.43,53.5,53.36,53.47,228174.0,44.1544,44.2122,44.0965,44.1874,228174.0
2018-11-02 13:40:00,53.46,53.63,53.41,53.61,276810.0,44.1792,44.3196,44.1378,44.3031,276810.0
2018-11-02 13:50:00,53.61,53.64,53.45,53.49,205299.0,44.3031,44.3279,44.1709,44.2039,205299.0
2018-11-02 14:00:00,53.49,53.51,53.36,53.38,331606.0,44.2039,44.2205,44.0965,44.113,331606.0
2018-11-02 14:10:00,53.37,53.38,53.28,53.38,228024.0,44.1048,44.113,44.0304,44.113,228024.0
2018-11-02 14:20:00,53.39,53.88,53.3,53.84,387528.0,44.1213,44.5262,44.0469,44.4932,387528.0
2018-11-02 14:30:00,53.79,53.8,53.4,53.4,331545.0,44.4519,44.4601,44.1296,44.1296,331545.0
2018-11-02 14:40:00,53.4,53.52,53.4,53.46,264724.0,44.1296,44.2287,44.1296,44.1792,264724.0
2018-11-02 14:50:00,53.47,53.53,53.44,53.47,307148.0,44.1874,44.237,44.1626,44.1874,307148.0
2018-11-02 15:00:00,53.47,53.55,53.36,53.53,292258.0,44.1874,44.2535,44.0965,44.237,292258.0
2018-11-02 15:10:00,53.52,53.64,53.48,53.53,330360.0,44.2287,44.3279,44.1957,44.237,330360.0
2018-11-02 15:20:00,53.54,53.6,53.51,53.58,326766.0,44.2453,44.2948,44.2205,44.2783,326766.0
2018-11-02 15:30:00,53.57,53.61,53.49,53.58,413598.0,44.2701,44.3031,44.2039,44.2783,413598.0
2018-11-02 15:40:00,53.58,53.67,53.56,53.63,450655.0,44.2783,44.3527,44.2618,44.3196,450655.0
2018-11-02 15:50:00,53.62,53.68,53.48,53.6,1075738.0,44.3114,44.361,44.1957,44.2948,1075738.0
2018-11-05 09:30:00,53.73,54.11,53.73,54.09,594396.0,44.4023,44.7163,44.4023,44.6998,594396.0
2018-11-05 09:40:00,54.11,54.3,54.01,54.05,424877.0,44.7163,44.8733,44.6337,44.6667,424877.0
2018-11-05 09:50:00,54.06,54.13,53.84,53.84,432383.0,44.675,44.7328,44.4932,44.4932,432383.0
2018-11-05 10:00:00,53.84,53.88,53.74,53.82,538299.0,44.4932,44.5262,44.4105,44.4767,538299.0
2018-11-05 10:10:00,53.82,53.89,53.72,53.79,367929.0,44.4767,44.5345,44.394,44.4519,367929.0
2018-11-05 10:20:00,53.8,54.03,53.79,53.97,405565.0,44.4601,44.6502,44.4519,44.6006,405565.0
2018-11-05 10:30:00,53.97,54.17,53.96,54.13,453394.0,44.6006,44.7659,44.5924,44.7328,453394.0
2018-11-05 10:40:00,54.14,54.18,54.05,54.13,344666.0,44.7411,44.7742,44.6667,44.7328,344666.0
2018-11-05 10:50:00,54.14,54.21,54.04,54.16,338747.0,44.7411,44.799,44.6585,44.7576,338747.0
2018-11-05 11:00:00,54.15,54.18,54.02,54.05,377198.0,44.7494,44.7742,44.6419,44.6667,377198.0
2018-11-05 11:10:00,54.05,54.2,54.05,54.13,314488.0,44.6667,44.7907,44.6667,44.7328,314488.0
2018-11-05 11:20:00,54.13,54.21,54.02,54.05,255582.0,44.7328,44.799,44.6419,44.6667,255582.0
2018-11-05 11:30:00,54.05,54.13,54.02,54.09,171139.0,44.6667,44.7328,44.6419,44.6998,171139.0
2018-11-05 11:40:00,54.09,54.11,54.0,54.07,240282.0,44.6998,44.7163,44.6254,44.6833,240282.0
2018-11-05 11:50:00,54.08,54.18,54.06,54.18,273689.0,44.6915,44.7742,44.675,44.7742,273689.0
2018-11-05 12:00:00,54.18,54.18,54.11,54.12,219728.0,44.7742,44.7742,44.7163,44.7246,219728.0
2018-11-05 12:10:00,54.13,54.22,54.06,54.08,277950.0,44.7328,44.8072,44.675,44.6915,277950.0
2018-11-05 12:20:00,54.08,54.16,54.04,54.16,168623.0,44.6915,44.7576,44.6585,44.7576,168623.0
2018-11-05 12:30:00,54.16,54.21,54.12,54.14,211452.0,44.7576,44.799,44.7246,44.7411,211452.0
2018-11-05 12:40:00,54.14,54.18,54.05,54.08,170166.0,44.7411,44.7742,44.6667,44.6915,170166.0
2018-11-05 12:50:00,54.08,54.12,54.05,54.05,227456.0,44.6915,44.7246,44.6667,44.6667,227456.0
2018-11-05 13:00:00,54.06,54.07,53.98,53.99,339906.0,44.675,44.6833,44.6089,44.6171,339906.0
2018-11-05 13:10:00,54.0,54.03,53.9,53.96,429255.0,44.6254,44.6502,44.5428,44.5924,429255.0
2018-11-05 13:20:00,53.96,53.97,53.89,53.94,220678.0,44.5924,44.6006,44.5345,44.5758,220678.0
2018-11-05 13:30:00,53.95,54.02,53.94,53.98,466701.0,44.5841,44.6419,44.5758,44.6089,466701.0
2018-11-05 13:40:00,53.98,54.02,53.96,54.0,288198.0,44.6089,44.6419,44.5924,44.6254,288198.0
2018-11-05 13:50:00,54.0,54.01,53.93,53.95,322197.0,44.6254,44.6337,44.5676,44.5841,322197.0
2018-11-05 14:00:00,53.96,53.97,53.89,53.96,278330.0,44.5924,44.6006,44.5345,44.5924,278330.0
2018-11-05 14:10:00,53.96,53.97,53.9,53.96,281968.0,44.5924,44.6006,44.5428,44.5924,281968.0
2018-11-05 14:20:00,53.97,54.0,53.95,54.0,400939.0,44.6006,44.6254,44.5841,44.6254,400939.0
2018-11-05 14:30:00,53.99,54.0,53.93,53.97,396885.0,44.6171,44.6254,44.5676,44.6006,396885.0
2018-11-05 14:40:00,53.98,54.0,53.89,53.94,344183.0,44.6089,44.6254,44.5345,44.5758,344183.0
2018-11-05 14:50:00,53.94,54.01,53.94,53.97,254228.0,44.5758,44.6337,44.5758,44.6006,254228.0
2018-11-05 15:00:00,53.98,54.01,53.96,53.98,405264.0,44.6089,44.6337,44.5924,44.6089,405264.0
2018-11-05 15:10:00,53.97,54.01,53.89,53.9,642841.0,44.6006,44.6337,44.5345,44.5428,642841.0
2018-11-05 15:20:00,53.9,53.91,53.76,53.82,497138.0,44.5428,44.551,44.4271,44.4767,497138.0
2018-11-05 15:30:00,53.83,53.89,53.79,53.87,587381.0,44.4849,44.5345,44.4519,44.518,587381.0
2018-11-05 15:40:00,53.88,53.88,53.67,53.69,806050.0,44.5262,44.5262,44.3527,44.3692,806050.0
2018-11-05 15:50:00,53.69,53.7,53.61,53.65,1567332.0,44.3692,44.3775,44.3031,44.3362,1567332.0
2018-11-06 09:30:00,53.36,53.39,53.06,53.24,896910.0,44.0965,44.1213,43.8486,43.9973,896910.0
2018-11-06 09:40:00,53.24,53.39,53.23,53.26,590302.0,43.9973,44.1213,43.9891,44.0139,590302.0
2018-11-06 09:50:00,53.26,53.31,53.23,53.26,289892.0,44.0139,44.0552,43.9891,44.0139,289892.0
2018-11-06 10:00:00,53.26,53.28,53.08,53.12,466853.0,44.0139,44.0304,43.8651,43.8982,466853.0
2018-11-06 10:10:00,53.13,53.14,52.96,53.04,431205.0,43.9064,43.9147,43.766,43.8321,431205.0
2018-11-06 10:20:00,53.05,53.15,53.02,53.11,366889.0,43.8403,43.923,43.8155,43.8899,366889.0
2018-11-06 10:30:00,53.11,53.12,52.99,53.09,480437.0,43.8899,43.8982,43.7907,43.8734,480437.0
2018-11-06 10:40:00,53.09,53.28,53.08,53.27,500249.0,43.8734,44.0304,43.8651,44.0221,500249.0
2018-11-06 10:50:00,53.27,53.4,53.22,53.4,341119.0,44.0221,44.1296,43.9808,44.1296,341119.0
2018-11-06 11:00:00,53.4,53.45,53.36,53.41,520831.0,44.1296,44.1709,44.0965,44.1378,520831.0
2018-11-06 11:10:00,53.41,53.51,53.36,53.46,316283.0,44.1378,44.2205,44.0965,44.1792,316283.0
2018-11-06 11:20:00,53.46,53.52,53.39,53.46,363796.0,44.1792,44.2287,44.1213,44.1792,363796.0
2018-11-06 11:30:00,53.46,53.48,53.39,53.44,276264.0,44.1792,44.1957,44.1213,44.1626,276264.0
2018-11-06 11:40:00,53.44,53.49,53.39,53.42,328865.0,44.1626,44.2039,44.1213,44.1461,328865.0
2018-11-06 11:50:00,53.43,53.45,53.37,53.4,235802.0,44.1544,44.1709,44.1048,44.1296,235802.0
2018-11-06 12:00:00,53.4,53.49,53.35,53.44,274517.0,44.1296,44.2039,44.0882,44.1626,274517.0
2018-11-06 12:10:00,53.44,53.48,53.4,53.45,202872.0,44.1626,44.1957,44.1296,44.1709,202872.0
2018-11-06 12:20:00,53.45,53.48,53.38,53.47,245540.0,44.1709,44.1957,44.113,44.1874,245540.0
2018-11-06 12:30:00,53.48,53.51,53.4,53.49,194107.0,44.1957,44.2205,44.1296,44.2039,194107.0
2018-11-06 12:40:00,53.49,53.52,53.45,53.46,240864.0,44.2039,44.2287,44.1709,44.1792,240864.0
2018-11-06 12:50:00,53.46,53.52,53.4,53.5,185765.0,44.1792,44.2287,44.1296,44.2122,185765.0
2018-11-06 13:00:00,53.51,53.6,53.45,53.6,351716.0,44.2205,44.2948,44.1709,44.2948,351716.0
2018-11-06 13:10:00,53.6,53.63,53.58,53.59,315230.0,44.2948,44.3196,44.2783,44.2866,315230.0
2018-11-06 13:20:00,53.58,53.63,53.54,53.56,194500.0,44.2783,44.3196,44.2453,44.2618,194500.0
2018-11-06 13:30:00,53.56,53.61,53.53,53.53,232197.0,44.2618,44.3031,44.237,44.237,232197.0
2018-11-06 13:40:00,53.53,53.63,53.53,53.6,232765.0,44.237,44.3196,44.237,44.2948,232765.0
2018-11-06 13:50:00,53.59,53.71,53.59,53.64,319542.0,44.2866,44.3858,44.2866,44.3279,319542.0
2018-11-06 14:00:00,53.64,53.65,53.54,53.63,279889.0,44.3279,44.3362,44.2453,44.3196,279889.0
2018-11-06 14:10:00,53.63,53.69,53.59,53.61,245088.0,44.3196,44.3692,44.2866,44.3031,245088.0
2018-11-06 14:20:00,53.61,53.67,53.51,53.55,317540.0,44.3031,44.3527,44.2205,44.2535,317540.0
2018-11-06 14:30:00,53.54,53.58,53.4,53.41,408392.0,44.2453,44.2783,44.1296,44.1378,408392.0
2018-11-06 14:40:00,53.42,53.47,53.37,53.42,258138.0,44.1461,44.1874,44.1048,44.1461,258138.0
2018-11-06 14:50:00,53.43,53.49,53.38,53.39,344293.0,44.1544,44.2039,44.113,44.1213,344293.0
2018-11-06 15:00:00,53.38,53.45,53.35,53.39,518056.0,44.113,44.1709,44.0882,44.1213,518056.0
2018-11-06 15:10:00,53.39,53.44,53.37,53.4,366489.0,44.1213,44.1626,44.1048,44.1296,366489.0
2018-11-06 15:20:00,53.4,53.45,53.34,53.39,437602.0,44.1296,44.1709,44.08,44.1213,437602.0
2018-11-06 15:30:00,53.39,53.45,53.35,53.38,503772.0,44.1213,44.1709,44.0882,44.113,503772.0
2018-11-06 15:40:00,53.38,53.44,53.34,53.4,789641.0,44.113,44.1626,44.08,44.1296,789641.0
2018-11-06 15:50:00,53.4,53.57,53.39,53.53,1339605.0,44.1296,44.2701,44.1213,44.237,1339605.0
2018-11-07 09:30:00,53.82,54.18,53.77,53.99,856276.0,44.4767,44.7742,44.4353,44.6171,856276.0
2018-11-07 09:40:00,54.0,54.06,53.77,53.78,551974.0,44.6254,44.675,44.4353,44.4436,551974.0
2018-11-07 09:50:00,53.78,53.8,52.98,52.98,666525.0,44.4436,44.4601,43.7825,43.7825,666525.0
2018-11-07 10:00:00,52.98,53.17,52.98,53.02,750890.0,43.7825,43.9395,43.7825,43.8155,750890.0
2018-11-07 10:10:00,53.01,53.11,52.86,52.89,456408.0,43.8073,43.8899,43.6833,43.7081,456408.0
2018-11-07 10:20:00,52.89,53.05,52.87,53.05,360355.0,43.7081,43.8403,43.6916,43.8403,360355.0
2018-11-07 10:30:00,53.05,53.23,53.0,53.22,397900.0,43.8403,43.9891,43.799,43.9808,397900.0
2018-11-07 10:40:00,53.21,53.35,53.17,53.17,403612.0,43.9726,44.0882,43.9395,43.9395,403612.0
2018-11-07 10:50:00,53.16,53.28,53.11,53.13,290992.0,43.9312,44.0304,43.8899,43.9064,290992.0
2018-11-07 11:00:00,53.12,53.15,53.0,53.04,398325.0,43.8982,43.923,43.799,43.8321,398325.0
2018-11-07 11:10:00,53.04,53.17,53.01,53.05,342818.0,43.8321,43.9395,43.8073,43.8403,342818.0
2018-11-07 11:20:00,53.05,53.05,52.84,52.85,329580.0,43.8403,43.8403,43.6668,43.6751,329580.0
2018-11-07 11:30:00,52.85,53.02,52.85,53.01,222511.0,43.6751,43.8155,43.6751,43.8073,222511.0
2018-11-07 11:40:00,53.01,53.01,52.93,52.97,202366.0,43.8073,43.8073,43.7412,43.7742,202366.0
2018-11-07 11:50:00,52.97,52.98,52.79,52.85,642129.0,43.7742,43.7825,43.6255,43.6751,642129.0
2018-11-07 12:00:00,52.85,53.01,52.85,52.95,306183.0,43.6751,43.8073,43.6751,43.7577,306183.0
2018-11-07 12:10:00,52.95,53.15,52.94,53.13,471220.0,43.7577,43.923,43.7494,43.9064,471220.0
2018-11-07 12:20:00,53.14,53.18,53.11,53.13,314518.0,43.9147,43.9478,43.8899,43.9064,314518.0
2018-11-07 12:30:00,53.13,53.15,53.05,53.07,309091.0,43.9064,43.923,43.8403,43.8569,309091.0
2018-11-07 12:40:00,53.07,53.13,53.05,53.06,173672.0,43.8569,43.9064,43.8403,43.8486,173672.0
2018-11-07 12:50:00,53.06,53.14,53.04,53.13,162458.0,43.8486,43.9147,43.8321,43.9064,162458.0
2018-11-07 13:00:00,53.13,53.23,53.11,53.22,204644.0,43.9064,43.9891,43.8899,43.9808,204644.0
2018-11-07 13:10:00,53.22,53.3,53.22,53.29,255743.0,43.9808,44.0469,43.9808,44.0387,255743.0
2018-11-07 13:20:00,53.29,53.32,53.25,53.31,205012.0,44.0387,44.0635,44.0056,44.0552,205012.0
2018-11-07 13:30:00,53.31,53.33,53.14,53.15,277448.0,44.0552,44.0717,43.9147,43.923,277448.0
2018-11-07 13:40:00,53.15,53.17,53.08,53.13,218878.0,43.923,43.9395,43.8651,43.9064,218878.0
2018-11-07 13:50:00,53.14,53.16,53.08,53.13,152735.0,43.9147,43.9312,43.8651,43.9064,152735.0
2018-11-07 14:00:00,53.12,53.27,53.08,53.23,287102.0,43.8982,44.0221,43.8651,43.9891,287102.0
2018-11-07 14:10:00,53.24,53.32,53.18,53.22,316641.0,43.9973,44.0635,43.9478,43.9808,316641.0
2018-11-07 14:20:00,53.22,53.27,53.21,53.26,304735.0,43.9808,44.0221,43.9726,44.0139,304735.0
2018-11-07 14:30:00,53.26,53.4,53.18,53.4,475584.0,44.0139,44.1296,43.9478,44.1296,475584.0
2018-11-07 14:40:00,53.4,53.43,53.24,53.28,430823.0,44.1296,44.1544,43.9973,44.0304,430823.0
2018-11-07 14:50:00,53.28,53.4,53.28,53.39,368709.0,44.0304,44.1296,44.0304,44.1213,368709.0
2018-11-07 15:00:00,53.39,53.43,53.37,53.39,404229.0,44.1213,44.1544,44.1048,44.1213,404229.0
2018-11-07 15:10:00,53.39,53.49,53.37,53.38,475365.0,44.1213,44.2039,44.1048,44.113,475365.0
2018-11-07 15:20:00,53.37,53.54,53.37,53.53,369709.0,44.1048,44.2453,44.1048,44.237,369709.0
2018-11-07 15:30:00,53.54,53.6,53.5,53.51,730571.0,44.2453,44.2948,44.2122,44.2205,730571.0
2018-11-07 15:40:00,53.51,53.52,53.37,53.43,837871.0,44.2205,44.2287,44.1048,44.1544,837871.0
2018-11-07 15:50:00,53.43,53.62,53.38,53.57,1948169.0,44.1544,44.3114,44.113,44.2701,1948169.0
2018-11-08 09:30:00,52.9,53.4,52.89,53.35,593276.0,44.07,44.4865,44.0617,44.4449,593276.0
2018-11-08 09:40:00,53.34,53.6,53.29,53.35,986585.0,44.4365,44.6531,44.3949,44.4449,986585.0
2018-11-08 09:50:00,53.35,53.43,53.2,53.25,541150.0,44.4449,44.5115,44.3199,44.3616,541150.0
2018-11-08 10:00:00,53.25,53.26,53.14,53.21,696697.0,44.3616,44.3699,44.2699,44.3282,696697.0
2018-11-08 10:10:00,53.21,53.23,52.93,52.99,913929.0,44.3282,44.3449,44.095,44.145,913929.0
2018-11-08 10:20:00,53.0,53.06,52.97,52.99,943708.0,44.1533,44.2033,44.1283,44.145,943708.0
2018-11-08 10:30:00,52.98,53.1,52.94,53.05,718983.0,44.1366,44.2366,44.1033,44.1949,718983.0
2018-11-08 10:40:00,53.05,53.16,53.0,53.01,629203.0,44.1949,44.2866,44.1533,44.1616,629203.0
2018-11-08 10:50:00,53.01,53.18,53.01,53.11,499385.0,44.1616,44.3032,44.1616,44.2449,499385.0
2018-11-08 11:00:00,53.12,53.22,53.09,53.16,769001.0,44.2533,44.3366,44.2283,44.2866,769001.0
2018-11-08 11:10:00,53.16,53.25,53.1,53.24,457391.0,44.2866,44.3616,44.2366,44.3532,457391.0
2018-11-08 11:20:00,53.24,53.33,53.2,53.3,441779.0,44.3532,44.4282,44.3199,44.4032,441779.0
2018-11-08 11:30:00,53.3,53.42,53.3,53.4,669203.0,44.4032,44.5032,44.4032,44.4865,669203.0
2018-11-08 11:40:00,53.4,53.45,53.39,53.39,313720.0,44.4865,44.5282,44.4782,44.4782,313720.0
2018-11-08 11:50:00,53.4,53.43,53.29,53.3,392209.0,44.4865,44.5115,44.3949,44.4032,392209.0
2018-11-08 12:00:00,53.31,53.34,53.24,53.3,346894.0,44.4115,44.4365,44.3532,44.4032,346894.0
2018-11-08 12:10:00,53.3,53.39,53.29,53.37,365033.0,44.4032,44.4782,44.3949,44.4615,365033.0
2018-11-08 12:20:00,53.37,53.42,53.36,53.39,281682.0,44.4615,44.5032,44.4532,44.4782,281682.0
2018-11-08 12:30:00,53.38,53.46,53.36,53.43,222827.0,44.4699,44.5365,44.4532,44.5115,222827.0
2018-11-08 12:40:00,53.43,53.47,53.37,53.39,526725.0,44.5115,44.5448,44.4615,44.4782,526725.0
2018-11-08 12:50:00,53.38,53.41,53.3,53.3,276662.0,44.4699,44.4949,44.4032,44.4032,276662.0
2018-11-08 13:00:00,53.3,53.41,53.3,53.37,267450.0,44.4032,44.4949,44.4032,44.4615,267450.0
2018-11-08 13:10:00,53.37,53.39,53.19,53.19,186858.0,44.4615,44.4782,44.3116,44.3116,186858.0
2018-11-08 13:20:00,53.19,53.29,53.18,53.23,278004.0,44.3116,44.3949,44.3032,44.3449,278004.0
2018-11-08 13:30:00,53.23,53.32,53.21,53.27,176706.0,44.3449,44.4199,44.3282,44.3782,176706.0
2018-11-08 13:40:00,53.27,53.29,53.18,53.2,156515.0,44.3782,44.3949,44.3032,44.3199,156515.0
2018-11-08 13:50:00,53.21,53.27,53.16,53.17,291366.0,44.3282,44.3782,44.2866,44.2949,291366.0
2018-11-08 14:00:00,53.18,53.22,53.0,53.11,498656.0,44.3032,44.3366,44.1533,44.2449,498656.0
2018-11-08 14:10:00,53.11,53.21,53.07,53.08,561018.0,44.2449,44.3282,44.2116,44.2199,561018.0
2018-11-08 14:20:00,53.08,53.13,53.02,53.1,604864.0,44.2199,44.2616,44.17,44.2366,604864.0
2018-11-08 14:30:00,53.1,53.12,52.99,52.99,708490.0,44.2366,44.2533,44.145,44.145,708490.0
2018-11-08 14:40:00,52.98,53.11,52.86,53.07,516722.0,44.1366,44.2449,44.0367,44.2116,516722.0
2018-11-08 14:50:00,53.07,53.09,53.0,53.05,201340.0,44.2116,44.2283,44.1533,44.1949,201340.0
2018-11-08 15:00:00,53.06,53.14,53.0,53.08,393231.0,44.2033,44.2699,44.1533,44.2199,393231.0
2018-11-08 15:10:00,53.08,53.19,53.06,53.17,395416.0,44.2199,44.3116,44.2033,44.2949,395416.0
2018-11-08 15:20:00,53.17,53.21,53.08,53.12,416248.0,44.2949,44.3282,44.2199,44.2533,416248.0
2018-11-08 15:30:00,53.12,53.16,53.08,53.14,367372.0,44.2533,44.2866,44.2199,44.2699,367372.0
2018-11-08 15:40:00,53.14,53.25,53.13,53.16,743134.0,44.2699,44.3616,44.2616,44.2866,743134.0
2018-11-08 15:50:00,53.16,53.19,53.08,53.15,1172874.0,44.2866,44.3116,44.2199,44.2783,1172874.0
2018-11-09 09:30:00,53.09,53.39,53.08,53.29,578657.0,44.2283,44.4782,44.2199,44.3949,578657.0
2018-11-09 09:40:00,53.29,53.29,53.07,53.1,283735.0,44.3949,44.3949,44.2116,44.2366,283735.0
2018-11-09 09:50:00,53.1,53.2,52.95,53.19,484777.0,44.2366,44.3199,44.1116,44.3116,484777.0
2018-11-09 10:00:00,53.19,53.26,52.98,53.01,406495.0,44.3116,44.3699,44.1366,44.1616,406495.0
2018-11-09 10:10:00,53.01,53.09,52.98,53.03,485462.0,44.1616,44.2283,44.1366,44.1783,485462.0
2018-11-09 10:20:00,53.02,53.21,52.98,53.19,431147.0,44.17,44.3282,44.1366,44.3116,431147.0
2018-11-09 10:30:00,53.19,53.21,53.03,53.04,735115.0,44.3116,44.3282,44.1783,44.1866,735115.0
2018-11-09 10:40:00,53.04,53.06,52.99,53.02,182978.0,44.1866,44.2033,44.145,44.17,182978.0
2018-11-09 10:50:00,53.01,53.01,52.78,52.93,263598.0,44.1616,44.1616,43.97,44.095,263598.0
2018-11-09 11:00:00,52.93,52.98,52.79,52.8,445224.0,44.095,44.1366,43.9783,43.9867,445224.0
2018-11-09 11:10:00,52.8,53.02,52.8,52.88,432102.0,43.9867,44.17,43.9867,44.0533,432102.0
2018-11-09 11:20:00,52.88,53.03,52.87,53.0,227700.0,44.0533,44.1783,44.045,44.1533,227700.0
2018-11-09 11:30:00,52.99,53.06,52.92,53.03,268018.0,44.145,44.2033,44.0866,44.1783,268018.0
2018-11-09 11:40:00,53.04,53.04,52.86,52.89,186098.0,44.1866,44.1866,44.0367,44.0617,186098.0
2018-11-09 11:50:00,52.89,52.89,52.75,52.75,393889.0,44.0617,44.0617,43.945,43.945,393889.0
2018-11-09 12:00:00,52.75,52.88,52.73,52.84,323062.0,43.945,44.0533,43.9284,44.02,323062.0
2018-11-09 12:10:00,52.84,52.86,52.73,52.82,349774.0,44.02,44.0367,43.9284,44.0033,349774.0
2018-11-09 12:20:00,52.83,52.91,52.78,52.88,297560.0,44.0117,44.0783,43.97,44.0533,297560.0
2018-11-09 12:30:00,52.88,53.02,52.86,52.99,333916.0,44.0533,44.17,44.0367,44.145,333916.0
2018-11-09 12:40:00,52.99,53.04,52.93,53.01,195844.0,44.145,44.1866,44.095,44.1616,195844.0
2018-11-09 12:50:00,53.01,53.02,52.85,52.87,135960.0,44.1616,44.17,44.0283,44.045,135960.0
2018-11-09 13:00:00,52.87,52.91,52.81,52.88,122965.0,44.045,44.0783,43.995,44.0533,122965.0
2018-11-09 13:10:00,52.88,52.91,52.83,52.89,125844.0,44.0533,44.0783,44.0117,44.0617,125844.0
2018-11-09 13:20:00,52.88,52.92,52.84,52.9,115184.0,44.0533,44.0866,44.02,44.07,115184.0
2018-11-09 13:30:00,52.89,52.89,52.8,52.86,155388.0,44.0617,44.0617,43.9867,44.0367,155388.0
2018-11-09 13:40:00,52.86,52.93,52.83,52.87,259177.0,44.0367,44.095,44.0117,44.045,259177.0
2018-11-09 13:50:00,52.86,53.05,52.86,52.99,332817.0,44.0367,44.1949,44.0367,44.145,332817.0
2018-11-09 14:00:00,52.99,53.03,52.92,52.92,340772.0,44.145,44.1783,44.0866,44.0866,340772.0
2018-11-09 14:10:00,52.93,52.93,52.85,52.85,327396.0,44.095,44.095,44.0283,44.0283,327396.0
2018-11-09 14:20:00,52.85,52.92,52.8,52.89,299454.0,44.0283,44.0866,43.9867,44.0617,299454.0
2018-11-09 14:30:00,52.89,53.16,52.88,53.14,320105.0,44.0617,44.2866,44.0533,44.2699,320105.0
2018-11-09 14:40:00,53.14,53.21,53.06,53.09,287179.0,44.2699,44.3282,44.2033,44.2283,287179.0
2018-11-09 14:50:00,53.09,53.26,53.06,53.08,400889.0,44.2283,44.3699,44.2033,44.2199,400889.0
2018-11-09 15:00:00,53.09,53.15,53.04,53.13,280800.0,44.2283,44.2783,44.1866,44.2616,280800.0
2018-11-09 15:10:00,53.13,53.19,53.1,53.18,298246.0,44.2616,44.3116,44.2366,44.3032,298246.0
2018-11-09 15:20:00,53.18,53.26,53.13,53.19,372877.0,44.3032,44.3699,44.2616,44.3116,372877.0
2018-11-09 15:30:00,53.18,53.24,53.14,53.18,547763.0,44.3032,44.3532,44.2699,44.3032,547763.0
2018-11-09 15:40:00,53.19,53.34,53.12,53.12,593669.0,44.3116,44.4365,44.2533,44.2533,593669.0
2018-11-09 15:50:00,53.12,53.21,53.03,53.06,1218745.0,44.2533,44.3282,44.1783,44.2033,1218745.0
2018-11-12 09:30:00,53.13,53.58,53.1,53.15,515813.0,44.2616,44.6365,44.2366,44.2783,515813.0
2018-11-12 09:40:00,53.15,53.22,53.0,53.02,655919.0,44.2783,44.3366,44.1533,44.17,655919.0
2018-11-12 09:50:00,53.02,53.07,52.9,53.02,417559.0,44.17,44.2116,44.07,44.17,417559.0
2018-11-12 10:00:00,53.02,53.13,52.94,52.96,540097.0,44.17,44.2616,44.1033,44.12,540097.0
2018-11-12 10:10:00,52.96,53.02,52.82,52.9,393809.0,44.12,44.17,44.0033,44.07,393809.0
2018-11-12 10:20:00,52.9,53.01,52.83,52.98,352597.0,44.07,44.1616,44.0117,44.1366,352597.0
2018-11-12 10:30:00,52.98,53.04,52.89,52.94,376698.0,44.1366,44.1866,44.0617,44.1033,376698.0
2018-11-12 10:40:00,52.95,52.95,52.85,52.86,250793.0,44.1116,44.1116,44.0283,44.0367,250793.0
2018-11-12 10:50:00,52.86,52.87,52.74,52.85,361676.0,44.0367,44.045,43.9367,44.0283,361676.0
2018-11-12 11:00:00,52.85,52.97,52.8,52.9,321077.0,44.0283,44.1283,43.9867,44.07,321077.0
2018-11-12 11:10:00,52.91,52.96,52.69,52.74,215067.0,44.0783,44.12,43.895,43.9367,215067.0
2018-11-12 11:20:00,52.74,52.77,52.67,52.69,353884.0,43.9367,43.9617,43.8784,43.895,353884.0
2018-11-12 11:30:00,52.69,52.76,52.61,52.65,395740.0,43.895,43.9534,43.8284,43.8617,395740.0
2018-11-12 11:40:00,52.64,52.78,52.61,52.74,456261.0,43.8534,43.97,43.8284,43.9367,456261.0
2018-11-12 11:50:00,52.73,52.82,52.63,52.82,287295.0,43.9284,44.0033,43.8451,44.0033,287295.0
2018-11-12 12:00:00,52.81,52.84,52.76,52.8,242996.0,43.995,44.02,43.9534,43.9867,242996.0
2018-11-12 12:10:00,52.8,52.81,52.72,52.75,178375.0,43.9867,43.995,43.92,43.945,178375.0
2018-11-12 12:20:00,52.76,52.77,52.68,52.73,268540.0,43.9534,43.9617,43.8867,43.9284,268540.0
2018-11-12 12:30:00,52.73,52.77,52.65,52.72,192990.0,43.9284,43.9617,43.8617,43.92,192990.0
2018-11-12 12:40:00,52.72,52.76,52.7,52.72,172064.0,43.92,43.9534,43.9034,43.92,172064.0
2018-11-12 12:50:00,52.73,52.75,52.62,52.63,191596.0,43.9284,43.945,43.8367,43.8451,191596.0
2018-11-12 13:00:00,52.63,52.64,52.52,52.56,224491.0,43.8451,43.8534,43.7534,43.7867,224491.0
2018-11-12 13:10:00,52.55,52.6,52.51,52.59,181142.0,43.7784,43.8201,43.7451,43.8117,181142.0
2018-11-12 13:20:00,52.59,52.69,52.58,52.66,198060.0,43.8117,43.895,43.8034,43.87,198060.0
2018-11-12 13:30:00,52.66,52.77,52.65,52.76,199164.0,43.87,43.9617,43.8617,43.9534,199164.0
2018-11-12 13:40:00,52.76,52.79,52.69,52.75,237282.0,43.9534,43.9783,43.895,43.945,237282.0
2018-11-12 13:50:00,52.75,52.86,52.75,52.8,194214.0,43.945,44.0367,43.945,43.9867,194214.0
2018-11-12 14:00:00,52.79,52.92,52.79,52.84,198477.0,43.9783,44.0866,43.9783,44.02,198477.0
2018-11-12 14:10:00,52.84,52.93,52.81,52.85,251608.0,44.02,44.095,43.995,44.0283,251608.0
2018-11-12 14:20:00,52.85,52.86,52.77,52.79,198027.0,44.0283,44.0367,43.9617,43.9783,198027.0
2018-11-12 14:30:00,52.79,52.82,52.66,52.71,222545.0,43.9783,44.0033,43.87,43.9117,222545.0
2018-11-12 14:40:00,52.72,52.89,52.71,52.8,308698.0,43.92,44.0617,43.9117,43.9867,308698.0
2018-11-12 14:50:00,52.8,52.83,52.68,52.7,312505.0,43.9867,44.0117,43.8867,43.9034,312505.0
2018-11-12 15:00:00,52.7,52.76,52.63,52.68,522321.0,43.9034,43.9534,43.8451,43.8867,522321.0
2018-11-12 15:10:00,52.69,52.7,52.55,52.65,654482.0,43.895,43.9034,43.7784,43.8617,654482.0
2018-11-12 15:20:00,52.64,52.76,52.6,52.73,392590.0,43.8534,43.9534,43.8201,43.9284,392590.0
2018-11-12 15:30:00,52.73,52.74,52.54,52.54,544148.0,43.9284,43.9367,43.7701,43.7701,544148.0
2018-11-12 15:40:00,52.55,52.56,52.43,52.48,881916.0,43.7784,43.7867,43.6784,43.7201,881916.0
2018-11-12 15:50:00,52.48,52.49,52.28,52.37,1780020.0,43.7201,43.7284,43.5535,43.6285,1780020.0
2018-11-13 09:30:00,52.62,52.89,52.62,52.75,520145.0,43.8367,44.0617,43.8367,43.945,520145.0
2018-11-13 09:40:00,52.75,53.19,52.73,53.06,650910.0,43.945,44.3116,43.9284,44.2033,650910.0
2018-11-13 09:50:00,53.06,53.17,52.96,53.1,522169.0,44.2033,44.2949,44.12,44.2366,522169.0
2018-11-13 10:00:00,53.09,53.1,52.99,53.0,811020.0,44.2283,44.2366,44.145,44.1533,811020.0
2018-11-13 10:10:00,53.01,53.11,52.94,53.06,451310.0,44.1616,44.2449,44.1033,44.2033,451310.0
2018-11-13 10:20:00,53.05,53.06,52.77,52.8,846186.0,44.1949,44.2033,43.9617,43.9867,846186.0
2018-11-13 10:30:00,52.81,53.04,52.79,52.97,410889.0,43.995,44.1866,43.9783,44.1283,410889.0
2018-11-13 10:40:00,52.97,53.09,52.88,52.97,277721.0,44.1283,44.2283,44.0533,44.1283,277721.0
2018-11-13 10:50:00,52.97,53.02,52.9,52.98,249411.0,44.1283,44.17,44.07,44.1366,249411.0
2018-11-13 11:00:00,52.98,53.1,52.96,52.99,492371.0,44.1366,44.2366,44.12,44.145,492371.0
2018-11-13 11:10:00,52.99,53.17,52.98,53.16,546376.0,44.145,44.2949,44.1366,44.2866,546376.0
2018-11-13 11:20:00,53.16,53.19,53.08,53.11,317016.0,44.2866,44.3116,44.2199,44.2449,317016.0
2018-11-13 11:30:00,53.11,53.14,53.02,53.04,352819.0,44.2449,44.2699,44.17,44.1866,352819.0
2018-11-13 11:40:00,53.04,53.22,53.0,53.22,416396.0,44.1866,44.3366,44.1533,44.3366,416396.0
2018-11-13 11:50:00,53.22,53.27,53.18,53.26,253757.0,44.3366,44.3782,44.3032,44.3699,253757.0
2018-11-13 12:00:00,53.26,53.33,53.19,53.19,367334.0,44.3699,44.4282,44.3116,44.3116,367334.0
2018-11-13 12:10:00,53.19,53.24,53.13,53.22,325655.0,44.3116,44.3532,44.2616,44.3366,325655.0
2018-11-13 12:20:00,53.22,53.31,53.17,53.24,490165.0,44.3366,44.4115,44.2949,44.3532,490165.0
2018-11-13 12:30:00,53.25,53.3,53.14,53.19,892381.0,44.3616,44.4032,44.2699,44.3116,892381.0
2018-11-13 12:40:00,53.2,53.25,53.06,53.08,461716.0,44.3199,44.3616,44.2033,44.2199,461716.0
2018-11-13 12:50:00,53.08,53.14,53.01,53.11,310754.0,44.2199,44.2699,44.1616,44.2449,310754.0
2018-11-13 13:00:00,53.12,53.16,53.04,53.06,129255.0,44.2533,44.2866,44.1866,44.2033,129255.0
2018-11-13 13:10:00,53.06,53.1,52.97,53.07,193041.0,44.2033,44.2366,44.1283,44.2116,193041.0
2018-11-13 13:20:00,53.08,53.1,52.93,52.97,261213.0,44.2199,44.2366,44.095,44.1283,261213.0
2018-11-13 13:30:00,52.97,53.13,52.94,53.09,563368.0,44.1283,44.2616,44.1033,44.2283,563368.0
2018-11-13 13:40:00,53.09,53.11,53.02,53.04,714073.0,44.2283,44.2449,44.17,44.1866,714073.0
2018-11-13 13:50:00,53.04,53.06,53.0,53.01,314211.0,44.1866,44.2033,44.1533,44.1616,314211.0
2018-11-13 14:00:00,53.02,53.05,52.94,52.98,334187.0,44.17,44.1949,44.1033,44.1366,334187.0
2018-11-13 14:10:00,52.98,52.99,52.76,52.77,478943.0,44.1366,44.145,43.9534,43.9617,478943.0
2018-11-13 14:20:00,52.77,52.78,52.61,52.76,397057.0,43.9617,43.97,43.8284,43.9534,397057.0
2018-11-13 14:30:00,52.77,52.9,52.75,52.9,418166.0,43.9617,44.07,43.945,44.07,418166.0
2018-11-13 14:40:00,52.9,52.9,52.71,52.83,274151.0,44.07,44.07,43.9117,44.0117,274151.0
2018-11-13 14:50:00,52.82,52.93,52.78,52.84,372789.0,44.0033,44.095,43.97,44.02,372789.0
2018-11-13 15:00:00,52.84,53.0,52.83,52.91,535333.0,44.02,44.1533,44.0117,44.0783,535333.0
2018-11-13 15:10:00,52.91,52.92,52.81,52.89,603332.0,44.0783,44.0866,43.995,44.0617,603332.0
2018-11-13 15:20:00,52.89,52.95,52.78,52.87,493717.0,44.0617,44.1116,43.97,44.045,493717.0
2018-11-13 15:30:00,52.87,52.99,52.77,52.9,875138.0,44.045,44.145,43.9617,44.07,875138.0
2018-11-13 15:40:00,52.89,52.96,52.86,52.9,1119237.0,44.0617,44.12,44.0367,44.07,1119237.0
2018-11-13 15:50:00,52.9,52.97,52.73,52.75,1870465.0,44.07,44.1283,43.9284,43.945,1870465.0
2018-11-14 09:30:00,53.14,53.27,53.01,53.22,512202.0,44.2699,44.3782,44.1616,44.3366,512202.0
2018-11-14 09:40:00,53.22,53.29,53.15,53.22,883603.0,44.3366,44.3949,44.2783,44.3366,883603.0
2018-11-14 09:50:00,53.21,53.26,53.19,53.25,539430.0,44.3282,44.3699,44.3116,44.3616,539430.0
2018-11-14 10:00:00,53.25,53.26,53.19,53.23,655435.0,44.3616,44.3699,44.3116,44.3449,655435.0
2018-11-14 10:10:00,53.23,53.24,53.12,53.2,508219.0,44.3449,44.3532,44.2533,44.3199,508219.0
2018-11-14 10:20:00,53.2,53.23,52.96,53.01,335758.0,44.3199,44.3449,44.12,44.1616,335758.0
2018-11-14 10:30:00,53.02,53.06,52.93,53.0,310894.0,44.17,44.2033,44.095,44.1533,310894.0
2018-11-14 10:40:00,53.0,53.07,52.94,52.95,245314.0,44.1533,44.2116,44.1033,44.1116,245314.0
2018-11-14 10:50:00,52.95,52.98,52.84,52.96,260011.0,44.1116,44.1366,44.02,44.12,260011.0
2018-11-14 11:00:00,52.96,52.98,52.83,52.91,280881.0,44.12,44.1366,44.0117,44.0783,280881.0
2018-11-14 11:10:00,52.92,52.96,52.6,52.61,403638.0,44.0866,44.12,43.8201,43.8284,403638.0
2018-11-14 11:20:00,52.61,52.8,52.53,52.73,408497.0,43.8284,43.9867,43.7617,43.9284,408497.0
2018-11-14 11:30:00,52.73,52.78,52.57,52.61,393924.0,43.9284,43.97,43.7951,43.8284,393924.0
2018-11-14 11:40:00,52.61,52.61,52.5,52.53,414693.0,43.8284,43.8284,43.7368,43.7617,414693.0
2018-11-14 11:50:00,52.51,52.66,52.49,52.66,379641.0,43.7451,43.87,43.7284,43.87,379641.0
2018-11-14 12:00:00,52.65,52.73,52.51,52.51,328557.0,43.8617,43.9284,43.7451,43.7451,328557.0
2018-11-14 12:10:00,52.51,52.55,52.38,52.4,358276.0,43.7451,43.7784,43.6368,43.6534,358276.0
2018-11-14 12:20:00,52.4,52.6,52.4,52.52,376193.0,43.6534,43.8201,43.6534,43.7534,376193.0
2018-11-14 12:30:00,52.52,52.52,52.17,52.2,364896.0,43.7534,43.7534,43.4618,43.4868,364896.0
2018-11-14 12:40:00,52.21,52.25,52.07,52.14,428539.0,43.4952,43.5285,43.3785,43.4368,428539.0
2018-11-14 12:50:00,52.13,52.22,51.92,51.93,554051.0,43.4285,43.5035,43.2536,43.2619,554051.0
2018-11-14 13:00:00,51.93,52.01,51.87,51.98,785152.0,43.2619,43.3285,43.2119,43.3035,785152.0
2018-11-14 13:10:00,51.98,52.02,51.84,51.93,648090.0,43.3035,43.3369,43.1869,43.2619,648090.0
2018-11-14 13:20:00,51.94,51.97,51.82,51.9,276790.0,43.2702,43.2952,43.1703,43.2369,276790.0
2018-11-14 13:30:00,51.9,51.94,51.78,51.79,333269.0,43.2369,43.2702,43.1369,43.1453,333269.0
2018-11-14 13:40:00,51.79,51.79,51.51,51.55,511842.0,43.1453,43.1453,42.912,42.9453,511842.0
2018-11-14 13:50:00,51.55,51.81,51.49,51.77,508595.0,42.9453,43.1619,42.8953,43.1286,508595.0
2018-11-14 14:00:00,51.77,51.79,51.69,51.77,712247.0,43.1286,43.1453,43.062,43.1286,712247.0
2018-11-14 14:10:00,51.77,52.04,51.72,51.98,410621.0,43.1286,43.3535,43.0869,43.3035,410621.0
2018-11-14 14:20:00,51.98,52.19,51.96,51.98,374747.0,43.3035,43.4785,43.2869,43.3035,374747.0
2018-11-14 14:30:00,51.98,52.08,51.91,51.96,509864.0,43.3035,43.3869,43.2452,43.2869,509864.0
2018-11-14 14:40:00,51.97,52.06,51.84,52.03,532909.0,43.2952,43.3702,43.1869,43.3452,532909.0
2018-11-14 14:50:00,52.03,52.31,52.01,52.23,516579.0,43.3452,43.5785,43.3285,43.5118,516579.0
2018-11-14 15:00:00,52.22,52.39,52.18,52.31,694287.0,43.5035,43.6451,43.4702,43.5785,694287.0
2018-11-14 15:10:00,52.32,52.43,52.25,52.41,410895.0,43.5868,43.6784,43.5285,43.6618,410895.0
2018-11-14 15:20:00,52.41,52.43,52.28,52.41,445886.0,43.6618,43.6784,43.5535,43.6618,445886.0
2018-11-14 15:30:00,52.41,52.52,52.27,52.49,583331.0,43.6618,43.7534,43.5451,43.7284,583331.0
2018-11-14 15:40:00,52.49,52.49,52.29,52.3,804095.0,43.7284,43.7284,43.5618,43.5701,804095.0
2018-11-14 15:50:00,52.3,52.31,52.06,52.15,1680532.0,43.5701,43.5785,43.3702,43.4452,1680532.0
2018-11-15 09:30:00,51.54,51.99,51.28,51.81,1137253.0,42.937,43.3119,42.7204,43.1619,1137253.0
2018-11-15 09:40:00,51.82,51.97,51.63,51.97,882681.0,43.1703,43.2952,43.012,43.2952,882681.0
2018-11-15 09:50:00,51.96,51.97,51.63,51.63,633263.0,43.2869,43.2952,43.012,43.012,633263.0
2018-11-15 10:00:00,51.64,51.76,51.51,51.6,622803.0,43.0203,43.1203,42.912,42.987,622803.0
2018-11-15 10:10:00,51.59,51.91,51.58,51.86,503255.0,42.9786,43.2452,42.9703,43.2036,503255.0
2018-11-15 10:20:00,51.87,51.97,51.78,51.9,243973.0,43.2119,43.2952,43.1369,43.2369,243973.0
2018-11-15 10:30:00,51.89,51.94,51.75,51.8,578525.0,43.2286,43.2702,43.1119,43.1536,578525.0
2018-11-15 10:40:00,51.8,52.05,51.76,52.01,345711.0,43.1536,43.3619,43.1203,43.3285,345711.0
2018-11-15 10:50:00,52.01,52.2,51.99,52.05,354951.0,43.3285,43.4868,43.3119,43.3619,354951.0
2018-11-15 11:00:00,52.05,52.08,51.94,52.04,733165.0,43.3619,43.3869,43.2702,43.3535,733165.0
2018-11-15 11:10:00,52.04,52.06,51.9,51.96,442390.0,43.3535,43.3702,43.2369,43.2869,442390.0
2018-11-15 11:20:00,51.96,52.12,51.94,52.09,344665.0,43.2869,43.4202,43.2702,43.3952,344665.0
2018-11-15 11:30:00,52.1,52.16,52.03,52.09,400398.0,43.4035,43.4535,43.3452,43.3952,400398.0
2018-11-15 11:40:00,52.09,52.32,52.08,52.26,495054.0,43.3952,43.5868,43.3869,43.5368,495054.0
2018-11-15 11:50:00,52.27,52.43,52.23,52.35,281725.0,43.5451,43.6784,43.5118,43.6118,281725.0
2018-11-15 12:00:00,52.35,52.43,52.08,52.11,675822.0,43.6118,43.6784,43.3869,43.4118,675822.0
2018-11-15 12:10:00,52.12,52.31,52.1,52.26,209768.0,43.4202,43.5785,43.4035,43.5368,209768.0
2018-11-15 12:20:00,52.26,52.39,52.24,52.32,158031.0,43.5368,43.6451,43.5202,43.5868,158031.0
2018-11-15 12:30:00,52.32,52.4,52.23,52.38,216478.0,43.5868,43.6534,43.5118,43.6368,216478.0
2018-11-15 12:40:00,52.38,52.39,52.21,52.32,317048.0,43.6368,43.6451,43.4952,43.5868,317048.0
2018-11-15 12:50:00,52.32,52.37,52.12,52.17,247581.0,43.5868,43.6285,43.4202,43.4618,247581.0
2018-11-15 13:00:00,52.18,52.19,52.0,52.01,340894.0,43.4702,43.4785,43.3202,43.3285,340894.0
2018-11-15 13:10:00,52.01,52.33,52.0,52.25,279197.0,43.3285,43.5951,43.3202,43.5285,279197.0
2018-11-15 13:20:00,52.25,52.52,52.25,52.44,408273.0,43.5285,43.7534,43.5285,43.6868,408273.0
2018-11-15 13:30:00,52.45,52.51,52.37,52.42,368944.0,43.6951,43.7451,43.6285,43.6701,368944.0
2018-11-15 13:40:00,52.43,52.51,52.33,52.35,507878.0,43.6784,43.7451,43.5951,43.6118,507878.0
2018-11-15 13:50:00,52.37,52.6,52.36,52.52,429520.0,43.6285,43.8201,43.6201,43.7534,429520.0
2018-11-15 14:00:00,52.52,52.71,52.48,52.66,372628.0,43.7534,43.9117,43.7201,43.87,372628.0
2018-11-15 14:10:00,52.65,52.72,52.52,52.6,364761.0,43.8617,43.92,43.7534,43.8201,364761.0
2018-11-15 14:20:00,52.6,52.84,52.55,52.83,401151.0,43.8201,44.02,43.7784,44.0117,401151.0
2018-11-15 14:30:00,52.83,52.91,52.74,52.8,488242.0,44.0117,44.0783,43.9367,43.9867,488242.0
2018-11-15 14:40:00,52.8,52.9,52.77,52.83,403646.0,43.9867,44.07,43.9617,44.0117,403646.0
2018-11-15 14:50:00,52.83,52.86,52.66,52.72,384575.0,44.0117,44.0367,43.87,43.92,384575.0
2018-11-15 15:00:00,52.72,52.74,52.43,52.65,1025314.0,43.92,43.9367,43.6784,43.8617,1025314.0
2018-11-15 15:10:00,52.65,52.86,52.63,52.68,755027.0,43.8617,44.0367,43.8451,43.8867,755027.0
2018-11-15 15:20:00,52.69,52.71,52.52,52.61,464610.0,43.895,43.9117,43.7534,43.8284,464610.0
2018-11-15 15:30:00,52.61,52.73,52.59,52.69,842538.0,43.8284,43.9284,43.8117,43.895,842538.0
2018-11-15 15:40:00,52.69,52.73,52.54,52.57,561551.0,43.895,43.9284,43.7701,43.7951,561551.0
2018-11-15 15:50:00,52.56,52.84,52.55,52.84,1027093.0,43.7867,44.02,43.7784,44.02,1027093.0
2018-11-16 09:30:00,52.65,52.7,52.48,52.59,1309107.0,43.8617,43.9034,43.7201,43.8117,1309107.0
2018-11-16 09:40:00,52.6,52.77,52.55,52.75,490976.0,43.8201,43.9617,43.7784,43.945,490976.0
2018-11-16 09:50:00,52.74,52.74,52.54,52.65,366750.0,43.9367,43.9367,43.7701,43.8617,366750.0
2018-11-16 10:00:00,52.65,52.69,52.52,52.62,349147.0,43.8617,43.895,43.7534,43.8367,349147.0
2018-11-16 10:10:00,52.63,52.71,52.57,52.65,380968.0,43.8451,43.9117,43.7951,43.8617,380968.0
2018-11-16 10:20:00,52.66,52.74,52.59,52.74,502837.0,43.87,43.9367,43.8117,43.9367,502837.0
2018-11-16 10:30:00,52.75,52.89,52.73,52.84,269866.0,43.945,44.0617,43.9284,44.02,269866.0
2018-11-16 10:40:00,52.83,52.88,52.74,52.79,227731.0,44.0117,44.0533,43.9367,43.9783,227731.0
2018-11-16 10:50:00,52.79,52.82,52.73,52.78,312699.0,43.9783,44.0033,43.9284,43.97,312699.0
2018-11-16 11:00:00,52.79,52.83,52.67,52.81,268927.0,43.9783,44.0117,43.8784,43.995,268927.0
2018-11-16 11:10:00,52.81,52.83,52.75,52.79,396988.0,43.995,44.0117,43.945,43.9783,396988.0
2018-11-16 11:20:00,52.79,52.84,52.69,52.81,234928.0,43.9783,44.02,43.895,43.995,234928.0
2018-11-16 11:30:00,52.81,52.86,52.79,52.83,273789.0,43.995,44.0367,43.9783,44.0117,273789.0
2018-11-16 11:40:00,52.84,52.85,52.78,52.83,188584.0,44.02,44.0283,43.97,44.0117,188584.0
2018-11-16 11:50:00,52.82,52.87,52.77,52.8,280882.0,44.0033,44.045,43.9617,43.9867,280882.0
2018-11-16 12:00:00,52.81,52.87,52.74,52.8,245726.0,43.995,44.045,43.9367,43.9867,245726.0
2018-11-16 12:10:00,52.8,52.83,52.73,52.79,200853.0,43.9867,44.0117,43.9284,43.9783,200853.0
2018-11-16 12:20:00,52.78,52.87,52.76,52.79,251559.0,43.97,44.045,43.9534,43.9783,251559.0
2018-11-16 12:30:00,52.79,52.95,52.76,52.84,705392.0,43.9783,44.1116,43.9534,44.02,705392.0
2018-11-16 12:40:00,52.84,52.96,52.69,52.93,798492.0,44.02,44.12,43.895,44.095,798492.0
2018-11-16 12:50:00,52.93,52.95,52.83,52.92,402664.0,44.095,44.1116,44.0117,44.0866,402664.0
2018-11-16 13:00:00,52.91,52.94,52.77,52.84,390441.0,44.0783,44.1033,43.9617,44.02,390441.0
2018-11-16 13:10:00,52.84,52.93,52.84,52.91,261858.0,44.02,44.095,44.02,44.0783,261858.0
2018-11-16 13:20:00,52.91,52.98,52.88,52.94,242067.0,44.0783,44.1366,44.0533,44.1033,242067.0
2018-11-16 13:30:00,52.95,52.96,52.85,52.93,267537.0,44.1116,44.12,44.0283,44.095,267537.0
2018-11-16 13:40:00,52.94,52.95,52.78,52.83,313340.0,44.1033,44.1116,43.97,44.0117,313340.0
2018-11-16 13:50:00,52.83,52.92,52.81,52.89,247046.0,44.0117,44.0866,43.995,44.0617,247046.0
2018-11-16 14:00:00,52.89,53.03,52.89,53.02,311733.0,44.0617,44.1783,44.0617,44.17,311733.0
2018-11-16 14:10:00,53.03,53.09,52.96,53.07,303159.0,44.1783,44.2283,44.12,44.2116,303159.0
2018-11-16 14:20:00,53.07,53.15,52.95,53.12,315419.0,44.2116,44.2783,44.1116,44.2533,315419.0
2018-11-16 14:30:00,53.12,53.18,53.03,53.07,363058.0,44.2533,44.3032,44.1783,44.2116,363058.0
2018-11-16 14:40:00,53.08,53.08,52.96,52.99,367269.0,44.2199,44.2199,44.12,44.145,367269.0
2018-11-16 14:50:00,52.99,52.99,52.8,52.82,377668.0,44.145,44.145,43.9867,44.0033,377668.0
2018-11-16 15:00:00,52.83,52.92,52.82,52.89,387283.0,44.0117,44.0866,44.0033,44.0617,387283.0
2018-11-16 15:10:00,52.9,53.05,52.89,53.03,356824.0,44.07,44.1949,44.0617,44.1783,356824.0
2018-11-16 15:20:00,53.04,53.1,52.98,53.05,393230.0,44.1866,44.2366,44.1366,44.1949,393230.0
2018-11-16 15:30:00,53.05,53.08,52.97,53.07,304782.0,44.1949,44.2199,44.1283,44.2116,304782.0
2018-11-16 15:40:00,53.07,53.08,52.94,52.95,406628.0,44.2116,44.2199,44.1033,44.1116,406628.0
2018-11-16 15:50:00,52.95,53.01,52.87,52.96,1160377.0,44.1116,44.1616,44.045,44.12,1160377.0
2018-11-19 09:30:00,52.97,53.03,52.74,52.97,423620.0,44.1283,44.1783,43.9367,44.1283,423620.0
2018-11-19 09:40:00,52.97,53.14,52.9,53.02,694408.0,44.1283,44.2699,44.07,44.17,694408.0
2018-11-19 09:50:00,53.03,53.05,52.86,53.0,499753.0,44.1783,44.1949,44.0367,44.1533,499753.0
2018-11-19 10:00:00,53.0,53.12,52.96,53.0,463817.0,44.1533,44.2533,44.12,44.1533,463817.0
2018-11-19 10:10:00,53.01,53.13,52.98,53.09,344179.0,44.1616,44.2616,44.1366,44.2283,344179.0
2018-11-19 10:20:00,53.09,53.14,53.0,53.05,385974.0,44.2283,44.2699,44.1533,44.1949,385974.0
2018-11-19 10:30:00,53.05,53.16,52.95,53.13,485708.0,44.1949,44.2866,44.1116,44.2616,485708.0
2018-11-19 10:40:00,53.13,53.29,53.08,53.2,298032.0,44.2616,44.3949,44.2199,44.3199,298032.0
2018-11-19 10:50:00,53.2,53.26,53.13,53.23,358562.0,44.3199,44.3699,44.2616,44.3449,358562.0
2018-11-19 11:00:00,53.23,53.28,53.17,53.25,460703.0,44.3449,44.3866,44.2949,44.3616,460703.0
2018-11-19 11:10:00,53.25,53.3,53.15,53.29,346339.0,44.3616,44.4032,44.2783,44.3949,346339.0
2018-11-19 11:20:00,53.28,53.28,53.15,53.2,442004.0,44.3866,44.3866,44.2783,44.3199,442004.0
2018-11-19 11:30:00,53.2,53.22,53.01,53.02,299382.0,44.3199,44.3366,44.1616,44.17,299382.0
2018-11-19 11:40:00,53.01,53.02,52.93,52.95,257288.0,44.1616,44.17,44.095,44.1116,257288.0
2018-11-19 11:50:00,52.94,52.97,52.71,52.81,423859.0,44.1033,44.1283,43.9117,43.995,423859.0
2018-11-19 12:00:00,52.8,52.84,52.6,52.7,349186.0,43.9867,44.02,43.8201,43.9034,349186.0
2018-11-19 12:10:00,52.7,52.79,52.68,52.76,421952.0,43.9034,43.9783,43.8867,43.9534,421952.0
2018-11-19 12:20:00,52.75,52.78,52.65,52.75,265981.0,43.945,43.97,43.8617,43.945,265981.0
2018-11-19 12:30:00,52.74,52.81,52.65,52.8,406361.0,43.9367,43.995,43.8617,43.9867,406361.0
2018-11-19 12:40:00,52.81,52.91,52.79,52.86,260738.0,43.995,44.0783,43.9783,44.0367,260738.0
2018-11-19 12:50:00,52.86,53.0,52.81,52.99,237597.0,44.0367,44.1533,43.995,44.145,237597.0
2018-11-19 13:00:00,52.99,52.99,52.8,52.82,220391.0,44.145,44.145,43.9867,44.0033,220391.0
2018-11-19 13:10:00,52.82,52.95,52.81,52.95,248661.0,44.0033,44.1116,43.995,44.1116,248661.0
2018-11-19 13:20:00,52.94,53.0,52.91,52.94,318188.0,44.1033,44.1533,44.0783,44.1033,318188.0
2018-11-19 13:30:00,52.94,53.04,52.83,53.03,483626.0,44.1033,44.1866,44.0117,44.1783,483626.0
2018-11-19 13:40:00,53.03,53.04,52.93,52.97,230261.0,44.1783,44.1866,44.095,44.1283,230261.0
2018-11-19 13:50:00,52.97,53.01,52.92,52.98,278056.0,44.1283,44.1616,44.0866,44.1366,278056.0
2018-11-19 14:00:00,52.98,53.0,52.88,52.93,400563.0,44.1366,44.1533,44.0533,44.095,400563.0
2018-11-19 14:10:00,52.94,53.01,52.87,53.01,274336.0,44.1033,44.1616,44.045,44.1616,274336.0
2018-11-19 14:20:00,53.0,53.09,52.97,53.08,472850.0,44.1533,44.2283,44.1283,44.2199,472850.0
2018-11-19 14:30:00,53.07,53.17,52.99,53.17,384088.0,44.2116,44.2949,44.145,44.2949,384088.0
2018-11-19 14:40:00,53.17,53.21,53.09,53.2,374955.0,44.2949,44.3282,44.2283,44.3199,374955.0
2018-11-19 14:50:00,53.21,53.29,53.14,53.25,483779.0,44.3282,44.3949,44.2699,44.3616,483779.0
2018-11-19 15:00:00,53.25,53.34,53.21,53.28,475398.0,44.3616,44.4365,44.3282,44.3866,475398.0
2018-11-19 15:10:00,53.28,53.42,53.26,53.36,472128.0,44.3866,44.5032,44.3699,44.4532,472128.0
2018-11-19 15:20:00,53.37,53.48,53.32,53.37,595941.0,44.4615,44.5532,44.4199,44.4615,595941.0
2018-11-19 15:30:00,53.37,53.39,53.22,53.28,668309.0,44.4615,44.4782,44.3366,44.3866,668309.0
2018-11-19 15:40:00,53.27,53.28,53.05,53.12,798409.0,44.3782,44.3866,44.1949,44.2533,798409.0
2018-11-19 15:50:00,53.12,53.32,53.09,53.32,851618.0,44.2533,44.4199,44.2283,44.4199,851618.0
2018-11-20 09:30:00,53.05,53.24,52.83,53.01,932349.0,44.1949,44.3532,44.0117,44.1616,932349.0
2018-11-20 09:40:00,52.99,53.1,52.73,52.76,953255.0,44.145,44.2366,43.9284,43.9534,953255.0
2018-11-20 09:50:00,52.76,52.85,52.6,52.82,712427.0,43.9534,44.0283,43.8201,44.0033,712427.0
2018-11-20 10:00:00,52.83,52.9,52.59,52.7,749532.0,44.0117,44.07,43.8117,43.9034,749532.0
2018-11-20 10:10:00,52.71,52.73,52.51,52.63,582502.0,43.9117,43.9284,43.7451,43.8451,582502.0
2018-11-20 10:20:00,52.62,52.82,52.6,52.81,520753.0,43.8367,44.0033,43.8201,43.995,520753.0
2018-11-20 10:30:00,52.81,52.86,52.65,52.73,594998.0,43.995,44.0367,43.8617,43.9284,594998.0
2018-11-20 10:40:00,52.73,52.83,52.7,52.8,527376.0,43.9284,44.0117,43.9034,43.9867,527376.0
2018-11-20 10:50:00,52.81,53.03,52.8,52.87,690786.0,43.995,44.1783,43.9867,44.045,690786.0
2018-11-20 11:00:00,52.87,52.96,52.74,52.85,476695.0,44.045,44.12,43.9367,44.0283,476695.0
2018-11-20 11:10:00,52.85,52.88,52.66,52.74,398026.0,44.0283,44.0533,43.87,43.9367,398026.0
2018-11-20 11:20:00,52.75,52.79,52.6,52.61,325872.0,43.945,43.9783,43.8201,43.8284,325872.0
2018-11-20 11:30:00,52.62,52.63,52.45,52.56,476671.0,43.8367,43.8451,43.6951,43.7867,476671.0
2018-11-20 11:40:00,52.56,52.72,52.52,52.66,342869.0,43.7867,43.92,43.7534,43.87,342869.0
2018-11-20 11:50:00,52.66,52.75,52.6,52.74,237894.0,43.87,43.945,43.8201,43.9367,237894.0
2018-11-20 12:00:00,52.74,52.9,52.74,52.75,287713.0,43.9367,44.07,43.9367,43.945,287713.0
2018-11-20 12:10:00,52.74,52.81,52.67,52.77,329916.0,43.9367,43.995,43.8784,43.9617,329916.0
2018-11-20 12:20:00,52.76,52.83,52.68,52.76,458140.0,43.9534,44.0117,43.8867,43.9534,458140.0
2018-11-20 12:30:00,52.75,52.83,52.55,52.57,272312.0,43.945,44.0117,43.7784,43.7951,272312.0
2018-11-20 12:40:00,52.56,52.57,52.36,52.44,254035.0,43.7867,43.7951,43.6201,43.6868,254035.0
2018-11-20 12:50:00,52.44,52.53,52.39,52.45,271013.0,43.6868,43.7617,43.6451,43.6951,271013.0
2018-11-20 13:00:00,52.45,52.55,52.4,52.54,362807.0,43.6951,43.7784,43.6534,43.7701,362807.0
2018-11-20 13:10:00,52.53,52.57,52.47,52.48,331681.0,43.7617,43.7951,43.7118,43.7201,331681.0
2018-11-20 13:20:00,52.48,52.56,52.45,52.53,327978.0,43.7201,43.7867,43.6951,43.7617,327978.0
2018-11-20 13:30:00,52.53,52.64,52.5,52.61,268987.0,43.7617,43.8534,43.7368,43.8284,268987.0
2018-11-20 13:40:00,52.61,52.77,52.59,52.71,262076.0,43.8284,43.9617,43.8117,43.9117,262076.0
2018-11-20 13:50:00,52.71,52.76,52.64,52.69,264900.0,43.9117,43.9534,43.8534,43.895,264900.0
2018-11-20 14:00:00,52.68,52.7,52.55,52.57,418517.0,43.8867,43.9034,43.7784,43.7951,418517.0
2018-11-20 14:10:00,52.56,52.85,52.56,52.77,384819.0,43.7867,44.0283,43.7867,43.9617,384819.0
2018-11-20 14:20:00,52.77,52.79,52.66,52.68,335008.0,43.9617,43.9783,43.87,43.8867,335008.0
2018-11-20 14:30:00,52.68,52.93,52.67,52.84,372391.0,43.8867,44.095,43.8784,44.02,372391.0
2018-11-20 14:40:00,52.84,52.84,52.65,52.7,280720.0,44.02,44.02,43.8617,43.9034,280720.0
2018-11-20 14:50:00,52.7,52.81,52.66,52.76,323544.0,43.9034,43.995,43.87,43.9534,323544.0
2018-11-20 15:00:00,52.76,52.89,52.58,52.77,512333.0,43.9534,44.0617,43.8034,43.9617,512333.0
2018-11-20 15:10:00,52.77,52.9,52.65,52.87,456278.0,43.9617,44.07,43.8617,44.045,456278.0
2018-11-20 15:20:00,52.87,53.0,52.8,52.94,545421.0,44.045,44.1533,43.9867,44.1033,545421.0
2018-11-20 15:30:00,52.95,52.97,52.85,52.93,1123370.0,44.1116,44.1283,44.0283,44.095,1123370.0
2018-11-20 15:40:00,52.92,52.93,52.63,52.67,700782.0,44.0866,44.095,43.8451,43.8784,700782.0
2018-11-20 15:50:00,52.67,52.71,52.53,52.53,2018909.0,43.8784,43.9117,43.7617,43.7617,2018909.0
2018-11-21 09:30:00,52.62,52.73,52.27,52.39,699807.0,43.8367,43.9284,43.5451,43.6451,699807.0
2018-11-21 09:40:00,52.39,52.64,52.35,52.64,556131.0,43.6451,43.8534,43.6118,43.8534,556131.0
2018-11-21 09:50:00,52.64,52.79,52.61,52.71,634552.0,43.8534,43.9783,43.8284,43.9117,634552.0
2018-11-21 10:00:00,52.71,52.89,52.7,52.84,401594.0,43.9117,44.0617,43.9034,44.02,401594.0
2018-11-21 10:10:00,52.85,52.92,52.77,52.91,406501.0,44.0283,44.0866,43.9617,44.0783,406501.0
2018-11-21 10:20:00,52.91,53.08,52.79,53.06,518535.0,44.0783,44.2199,43.9783,44.2033,518535.0
2018-11-21 10:30:00,53.05,53.2,52.93,53.16,421802.0,44.1949,44.3199,44.095,44.2866,421802.0
2018-11-21 10:40:00,53.17,53.2,52.93,52.95,382926.0,44.2949,44.3199,44.095,44.1116,382926.0
2018-11-21 10:50:00,52.94,52.99,52.85,52.94,317295.0,44.1033,44.145,44.0283,44.1033,317295.0
2018-11-21 11:00:00,52.94,53.04,52.9,53.0,234217.0,44.1033,44.1866,44.07,44.1533,234217.0
2018-11-21 11:10:00,53.0,53.07,52.95,52.99,948481.0,44.1533,44.2116,44.1116,44.145,948481.0
2018-11-21 11:20:00,52.99,53.01,52.8,52.83,233855.0,44.145,44.1616,43.9867,44.0117,233855.0
2018-11-21 11:30:00,52.84,52.88,52.81,52.85,328948.0,44.02,44.0533,43.995,44.0283,328948.0
2018-11-21 11:40:00,52.85,53.01,52.84,53.0,292120.0,44.0283,44.1616,44.02,44.1533,292120.0
2018-11-21 11:50:00,53.0,53.06,52.96,53.03,218185.0,44.1533,44.2033,44.12,44.1783,218185.0
2018-11-21 12:00:00,53.03,53.05,52.9,52.91,170925.0,44.1783,44.1949,44.07,44.0783,170925.0
2018-11-21 12:10:00,52.91,52.92,52.84,52.88,203344.0,44.0783,44.0866,44.02,44.0533,203344.0
2018-11-21 12:20:00,52.88,52.9,52.83,52.87,185629.0,44.0533,44.07,44.0117,44.045,185629.0
2018-11-21 12:30:00,52.87,52.88,52.81,52.83,210194.0,44.045,44.0533,43.995,44.0117,210194.0
2018-11-21 12:40:00,52.82,52.86,52.76,52.77,213647.0,44.0033,44.0367,43.9534,43.9617,213647.0
2018-11-21 12:50:00,52.77,52.8,52.7,52.73,120542.0,43.9617,43.9867,43.9034,43.9284,120542.0
2018-11-21 13:00:00,52.73,52.77,52.69,52.75,285375.0,43.9284,43.9617,43.895,43.945,285375.0
2018-11-21 13:10:00,52.75,52.76,52.65,52.65,227679.0,43.945,43.9534,43.8617,43.8617,227679.0
2018-11-21 13:20:00,52.65,52.66,52.59,52.61,258218.0,43.8617,43.87,43.8117,43.8284,258218.0
2018-11-21 13:30:00,52.62,52.7,52.6,52.69,203270.0,43.8367,43.9034,43.8201,43.895,203270.0
2018-11-21 13:40:00,52.7,52.75,52.69,52.73,191451.0,43.9034,43.945,43.895,43.9284,191451.0
2018-11-21 13:50:00,52.73,52.76,52.68,52.68,336646.0,43.9284,43.9534,43.8867,43.8867,336646.0
2018-11-21 14:00:00,52.68,52.71,52.61,52.7,348509.0,43.8867,43.9117,43.8284,43.9034,348509.0
2018-11-21 14:10:00,52.7,52.97,52.68,52.96,363398.0,43.9034,44.1283,43.8867,44.12,363398.0
2018-11-21 14:20:00,52.96,52.96,52.87,52.93,286285.0,44.12,44.12,44.045,44.095,286285.0
2018-11-21 14:30:00,52.94,53.0,52.9,52.95,274712.0,44.1033,44.1533,44.07,44.1116,274712.0
2018-11-21 14:40:00,52.95,53.0,52.91,52.96,230097.0,44.1116,44.1533,44.0783,44.12,230097.0
2018-11-21 14:50:00,52.96,52.99,52.89,52.9,172391.0,44.12,44.145,44.0617,44.07,172391.0
2018-11-21 15:00:00,52.9,52.93,52.85,52.92,298155.0,44.07,44.095,44.0283,44.0866,298155.0
2018-11-21 15:10:00,52.92,52.93,52.77,52.78,348123.0,44.0866,44.095,43.9617,43.97,348123.0
2018-11-21 15:20:00,52.79,52.8,52.68,52.7,350758.0,43.9783,43.9867,43.8867,43.9034,350758.0
2018-11-21 15:30:00,52.69,52.7,52.6,52.64,575057.0,43.895,43.9034,43.8201,43.8534,575057.0
2018-11-21 15:40:00,52.65,52.67,52.55,52.59,603641.0,43.8617,43.8784,43.7784,43.8117,603641.0
2018-11-21 15:50:00,52.59,52.62,52.43,52.43,1002380.0,43.8117,43.8367,43.6784,43.6784,1002380.0
2018-11-23 09:30:00,51.97,52.08,51.71,51.88,1041236.0,43.2952,43.3869,43.0786,43.2202,1041236.0
2018-11-23 09:40:00,51.89,52.0,51.69,51.73,640677.0,43.2286,43.3202,43.062,43.0953,640677.0
2018-11-23 09:50:00,51.73,51.82,51.61,51.8,792913.0,43.0953,43.1703,42.9953,43.1536,792913.0
2018-11-23 10:00:00,51.8,51.9,51.77,51.87,737084.0,43.1536,43.2369,43.1286,43.2119,737084.0
2018-11-23 10:10:00,51.87,51.95,51.82,51.91,346991.0,43.2119,43.2786,43.1703,43.2452,346991.0
2018-11-23 10:20:00,51.9,51.95,51.78,51.81,430143.0,43.2369,43.2786,43.1369,43.1619,430143.0
2018-11-23 10:30:00,51.8,52.0,51.8,51.98,375772.0,43.1536,43.3202,43.1536,43.3035,375772.0
2018-11-23 10:40:00,51.97,52.04,51.9,52.02,475206.0,43.2952,43.3535,43.2369,43.3369,475206.0
2018-11-23 10:50:00,52.01,52.11,51.97,51.98,463789.0,43.3285,43.4118,43.2952,43.3035,463789.0
2018-11-23 11:00:00,51.98,52.05,51.9,52.05,376335.0,43.3035,43.3619,43.2369,43.3619,376335.0
2018-11-23 11:10:00,52.05,52.13,52.02,52.03,460319.0,43.3619,43.4285,43.3369,43.3452,460319.0
2018-11-23 11:20:00,52.03,52.13,51.98,52.05,475850.0,43.3452,43.4285,43.3035,43.3619,475850.0
2018-11-23 11:30:00,52.04,52.06,51.97,52.02,345100.0,43.3535,43.3702,43.2952,43.3369,345100.0
2018-11-23 11:40:00,52.03,52.24,52.02,52.23,312335.0,43.3452,43.5202,43.3369,43.5118,312335.0
2018-11-23 11:50:00,52.23,52.29,52.1,52.1,344277.0,43.5118,43.5618,43.4035,43.4035,344277.0
2018-11-23 12:00:00,52.1,52.2,52.05,52.16,313297.0,43.4035,43.4868,43.3619,43.4535,313297.0
2018-11-23 12:10:00,52.16,52.23,52.1,52.2,281183.0,43.4535,43.5118,43.4035,43.4868,281183.0
2018-11-23 12:20:00,52.21,52.22,52.15,52.15,294716.0,43.4952,43.5035,43.4452,43.4452,294716.0
2018-11-23 12:30:00,52.15,52.24,52.07,52.2,437910.0,43.4452,43.5202,43.3785,43.4868,437910.0
2018-11-23 12:40:00,52.21,52.23,52.04,52.08,345701.0,43.4952,43.5118,43.3535,43.3869,345701.0
2018-11-23 12:50:00,52.09,52.09,51.82,51.84,678595.0,43.3952,43.3952,43.1703,43.1869,678595.0
2018-11-26 09:30:00,52.33,52.82,52.33,52.73,542515.0,43.5951,44.0033,43.5951,43.9284,542515.0
2018-11-26 09:40:00,52.74,52.82,52.64,52.68,645983.0,43.9367,44.0033,43.8534,43.8867,645983.0
2018-11-26 09:50:00,52.68,52.83,52.67,52.83,623763.0,43.8867,44.0117,43.8784,44.0117,623763.0
2018-11-26 10:00:00,52.82,52.95,52.76,52.93,571966.0,44.0033,44.1116,43.9534,44.095,571966.0
2018-11-26 10:10:00,52.94,53.0,52.86,52.92,873773.0,44.1033,44.1533,44.0367,44.0866,873773.0
2018-11-26 10:20:00,52.92,52.98,52.82,52.89,265869.0,44.0866,44.1366,44.0033,44.0617,265869.0
2018-11-26 10:30:00,52.9,53.06,52.82,53.05,510733.0,44.07,44.2033,44.0033,44.1949,510733.0
2018-11-26 10:40:00,53.04,53.1,52.98,53.01,235758.0,44.1866,44.2366,44.1366,44.1616,235758.0
2018-11-26 10:50:00,53.01,53.17,53.0,53.11,283100.0,44.1616,44.2949,44.1533,44.2449,283100.0
2018-11-26 11:00:00,53.11,53.18,53.0,53.04,315786.0,44.2449,44.3032,44.1533,44.1866,315786.0
2018-11-26 11:10:00,53.04,53.15,52.98,53.05,267497.0,44.1866,44.2783,44.1366,44.1949,267497.0
2018-11-26 11:20:00,53.05,53.07,52.96,53.0,301521.0,44.1949,44.2116,44.12,44.1533,301521.0
2018-11-26 11:30:00,52.99,52.99,52.79,52.82,452566.0,44.145,44.145,43.9783,44.0033,452566.0
2018-11-26 11:40:00,52.82,52.99,52.81,52.98,255138.0,44.0033,44.145,43.995,44.1366,255138.0
2018-11-26 11:50:00,52.98,53.04,52.95,53.01,168859.0,44.1366,44.1866,44.1116,44.1616,168859.0
2018-11-26 12:00:00,53.0,53.08,52.98,53.08,198968.0,44.1533,44.2199,44.1366,44.2199,198968.0
2018-11-26 12:10:00,53.08,53.1,52.88,52.88,351198.0,44.2199,44.2366,44.0533,44.0533,351198.0
2018-11-26 12:20:00,52.89,53.0,52.85,52.99,282877.0,44.0617,44.1533,44.0283,44.145,282877.0
2018-11-26 12:30:00,52.99,53.02,52.84,52.91,370784.0,44.145,44.17,44.02,44.0783,370784.0
2018-11-26 12:40:00,52.9,52.91,52.74,52.75,259483.0,44.07,44.0783,43.9367,43.945,259483.0
2018-11-26 12:50:00,52.75,52.87,52.74,52.85,219762.0,43.945,44.045,43.9367,44.0283,219762.0
2018-11-26 13:00:00,52.85,52.86,52.7,52.83,240286.0,44.0283,44.0367,43.9034,44.0117,240286.0
2018-11-26 13:10:00,52.83,52.91,52.8,52.81,244242.0,44.0117,44.0783,43.9867,43.995,244242.0
2018-11-26 13:20:00,52.82,52.86,52.8,52.8,196083.0,44.0033,44.0367,43.9867,43.9867,196083.0
2018-11-26 13:30:00,52.8,52.86,52.8,52.83,182495.0,43.9867,44.0367,43.9867,44.0117,182495.0
2018-11-26 13:40:00,52.82,52.92,52.8,52.91,218546.0,44.0033,44.0866,43.9867,44.0783,218546.0
2018-11-26 13:50:00,52.91,52.93,52.86,52.91,192298.0,44.0783,44.095,44.0367,44.0783,192298.0
2018-11-26 14:00:00,52.92,52.95,52.89,52.94,371013.0,44.0866,44.1116,44.0617,44.1033,371013.0
2018-11-26 14:10:00,52.93,53.03,52.9,53.02,349249.0,44.095,44.1783,44.07,44.17,349249.0
2018-11-26 14:20:00,53.02,53.03,52.97,53.02,256680.0,44.17,44.1783,44.1283,44.17,256680.0
2018-11-26 14:30:00,53.02,53.08,52.96,52.98,381078.0,44.17,44.2199,44.12,44.1366,381078.0
2018-11-26 14:40:00,52.98,53.01,52.88,52.9,345642.0,44.1366,44.1616,44.0533,44.07,345642.0
2018-11-26 14:50:00,52.9,53.0,52.89,52.98,297485.0,44.07,44.1533,44.0617,44.1366,297485.0
2018-11-26 15:00:00,52.98,53.06,52.95,53.01,626077.0,44.1366,44.2033,44.1116,44.1616,626077.0
2018-11-26 15:10:00,53.02,53.13,52.98,53.12,447160.0,44.17,44.2616,44.1366,44.2533,447160.0
2018-11-26 15:20:00,53.13,53.17,53.07,53.12,549893.0,44.2616,44.2949,44.2116,44.2533,549893.0
2018-11-26 15:30:00,53.11,53.13,53.03,53.03,642930.0,44.2449,44.2616,44.1783,44.1783,642930.0
2018-11-26 15:40:00,53.03,53.11,52.96,52.97,634469.0,44.1783,44.2449,44.12,44.1283,634469.0
2018-11-26 15:50:00,52.98,53.02,52.88,52.89,1393170.0,44.1366,44.17,44.0533,44.0617,1393170.0
2018-11-27 09:30:00,52.69,52.99,52.45,52.95,498968.0,43.895,44.145,43.6951,44.1116,498968.0
2018-11-27 09:40:00,52.96,53.0,52.79,52.98,260130.0,44.12,44.1533,43.9783,44.1366,260130.0
2018-11-27 09:50:00,52.98,53.02,52.86,52.98,321523.0,44.1366,44.17,44.0367,44.1366,321523.0
2018-11-27 10:00:00,52.98,53.05,52.89,52.98,415806.0,44.1366,44.1949,44.0617,44.1366,415806.0
2018-11-27 10:10:00,52.98,53.19,52.98,53.18,439405.0,44.1366,44.3116,44.1366,44.3032,439405.0
2018-11-27 10:20:00,53.18,53.3,53.12,53.26,746951.0,44.3032,44.4032,44.2533,44.3699,746951.0
2018-11-27 10:30:00,53.25,53.3,53.15,53.17,515196.0,44.3616,44.4032,44.2783,44.2949,515196.0
2018-11-27 10:40:00,53.17,53.23,53.11,53.17,462419.0,44.2949,44.3449,44.2449,44.2949,462419.0
2018-11-27 10:50:00,53.17,53.26,53.14,53.15,479005.0,44.2949,44.3699,44.2699,44.2783,479005.0
2018-11-27 11:00:00,53.14,53.32,53.12,53.3,496765.0,44.2699,44.4199,44.2533,44.4032,496765.0
2018-11-27 11:10:00,53.29,53.31,53.14,53.29,754644.0,44.3949,44.4115,44.2699,44.3949,754644.0
2018-11-27 11:20:00,53.29,53.3,53.1,53.22,541130.0,44.3949,44.4032,44.2366,44.3366,541130.0
2018-11-27 11:30:00,53.21,53.24,53.1,53.14,363457.0,44.3282,44.3532,44.2366,44.2699,363457.0
2018-11-27 11:40:00,53.14,53.28,53.09,53.27,395718.0,44.2699,44.3866,44.2283,44.3782,395718.0
2018-11-27 11:50:00,53.27,53.31,53.21,53.26,296400.0,44.3782,44.4115,44.3282,44.3699,296400.0
2018-11-27 12:00:00,53.26,53.31,53.23,53.27,309639.0,44.3699,44.4115,44.3449,44.3782,309639.0
2018-11-27 12:10:00,53.27,53.29,53.2,53.26,261250.0,44.3782,44.3949,44.3199,44.3699,261250.0
2018-11-27 12:20:00,53.27,53.31,53.21,53.23,281189.0,44.3782,44.4115,44.3282,44.3449,281189.0
2018-11-27 12:30:00,53.23,53.29,53.16,53.28,290545.0,44.3449,44.3949,44.2866,44.3866,290545.0
2018-11-27 12:40:00,53.28,53.3,53.12,53.16,259885.0,44.3866,44.4032,44.2533,44.2866,259885.0
2018-11-27 12:50:00,53.16,53.2,53.1,53.15,183580.0,44.2866,44.3199,44.2366,44.2783,183580.0
2018-11-27 13:00:00,53.14,53.19,53.08,53.12,170505.0,44.2699,44.3116,44.2199,44.2533,170505.0
2018-11-27 13:10:00,53.12,53.22,53.05,53.09,363989.0,44.2533,44.3366,44.1949,44.2283,363989.0
2018-11-27 13:20:00,53.09,53.12,52.95,52.98,217898.0,44.2283,44.2533,44.1116,44.1366,217898.0
2018-11-27 13:30:00,52.98,53.09,52.98,53.09,427668.0,44.1366,44.2283,44.1366,44.2283,427668.0
2018-11-27 13:40:00,53.08,53.13,53.03,53.07,275247.0,44.2199,44.2616,44.1783,44.2116,275247.0
2018-11-27 13:50:00,53.06,53.16,53.04,53.15,254803.0,44.2033,44.2866,44.1866,44.2783,254803.0
2018-11-27 14:00:00,53.15,53.19,53.1,53.15,252724.0,44.2783,44.3116,44.2366,44.2783,252724.0
2018-11-27 14:10:00,53.15,53.21,53.13,53.19,287625.0,44.2783,44.3282,44.2616,44.3116,287625.0
2018-11-27 14:20:00,53.2,53.22,53.05,53.08,325848.0,44.3199,44.3366,44.1949,44.2199,325848.0
2018-11-27 14:30:00,53.08,53.17,53.08,53.15,251252.0,44.2199,44.2949,44.2199,44.2783,251252.0
2018-11-27 14:40:00,53.14,53.19,53.13,53.18,256776.0,44.2699,44.3116,44.2616,44.3032,256776.0
2018-11-27 14:50:00,53.18,53.19,53.1,53.11,294714.0,44.3032,44.3116,44.2366,44.2449,294714.0
2018-11-27 15:00:00,53.12,53.19,53.08,53.11,418147.0,44.2533,44.3116,44.2199,44.2449,418147.0
2018-11-27 15:10:00,53.11,53.14,53.04,53.05,373877.0,44.2449,44.2699,44.1866,44.1949,373877.0
2018-11-27 15:20:00,53.06,53.18,53.04,53.15,356102.0,44.2033,44.3032,44.1866,44.2783,356102.0
2018-11-27 15:30:00,53.16,53.2,53.07,53.17,496793.0,44.2866,44.3199,44.2116,44.2949,496793.0
2018-11-27 15:40:00,53.18,53.21,53.11,53.13,715808.0,44.3032,44.3282,44.2449,44.2616,715808.0
2018-11-27 15:50:00,53.13,53.21,53.09,53.2,1098123.0,44.2616,44.3282,44.2283,44.3199,1098123.0
2018-11-28 09:30:00,53.15,53.42,53.15,53.41,631791.0,44.2783,44.5032,44.2783,44.4949,631791.0
2018-11-28 09:40:00,53.41,53.5,53.22,53.23,361869.0,44.4949,44.5698,44.3366,44.3449,361869.0
2018-11-28 09:50:00,53.23,53.31,53.12,53.17,345622.0,44.3449,44.4115,44.2533,44.2949,345622.0
2018-11-28 10:00:00,53.17,53.17,52.97,52.97,321732.0,44.2949,44.2949,44.1283,44.1283,321732.0
2018-11-28 10:10:00,52.97,52.97,52.78,52.8,328695.0,44.1283,44.1283,43.97,43.9867,328695.0
2018-11-28 10:20:00,52.81,52.82,52.58,52.66,320109.0,43.995,44.0033,43.8034,43.87,320109.0
2018-11-28 10:30:00,52.66,52.8,52.62,52.76,324492.0,43.87,43.9867,43.8367,43.9534,324492.0
2018-11-28 10:40:00,52.76,52.86,52.71,52.81,351947.0,43.9534,44.0367,43.9117,43.995,351947.0
2018-11-28 10:50:00,52.82,52.94,52.81,52.91,286476.0,44.0033,44.1033,43.995,44.0783,286476.0
2018-11-28 11:00:00,52.92,53.09,52.9,53.06,170107.0,44.0866,44.2283,44.07,44.2033,170107.0
2018-11-28 11:10:00,53.07,53.11,53.01,53.11,152304.0,44.2116,44.2449,44.1616,44.2449,152304.0
2018-11-28 11:20:00,53.11,53.27,53.09,53.26,302725.0,44.2449,44.3782,44.2283,44.3699,302725.0
2018-11-28 11:30:00,53.27,53.33,53.24,53.32,256980.0,44.3782,44.4282,44.3532,44.4199,256980.0
2018-11-28 11:40:00,53.31,53.36,53.24,53.36,364578.0,44.4115,44.4532,44.3532,44.4532,364578.0
2018-11-28 11:50:00,53.35,53.42,53.3,53.39,339269.0,44.4449,44.5032,44.4032,44.4782,339269.0
2018-11-28 12:00:00,53.39,53.99,53.39,53.95,845930.0,44.4782,44.978,44.4782,44.9447,845930.0
2018-11-28 12:10:00,53.95,53.97,53.78,53.87,821165.0,44.9447,44.9614,44.8031,44.8781,821165.0
2018-11-28 12:20:00,53.88,53.96,53.78,53.84,471877.0,44.8864,44.953,44.8031,44.8531,471877.0
2018-11-28 12:30:00,53.84,53.88,53.78,53.84,444586.0,44.8531,44.8864,44.8031,44.8531,444586.0
2018-11-28 12:40:00,53.84,53.86,53.76,53.83,669754.0,44.8531,44.8697,44.7864,44.8447,669754.0
2018-11-28 12:50:00,53.84,54.04,53.83,53.98,590187.0,44.8531,45.0197,44.8447,44.9697,590187.0
2018-11-28 13:00:00,53.98,54.06,53.97,54.01,536297.0,44.9697,45.0364,44.9614,44.9947,536297.0
2018-11-28 13:10:00,54.01,54.09,54.0,54.05,228490.0,44.9947,45.0613,44.9864,45.028,228490.0
2018-11-28 13:20:00,54.04,54.15,54.01,54.12,461445.0,45.0197,45.1113,44.9947,45.0863,461445.0
2018-11-28 13:30:00,54.13,54.27,54.12,54.26,395570.0,45.0947,45.2113,45.0863,45.203,395570.0
2018-11-28 13:40:00,54.25,54.3,54.23,54.27,443338.0,45.1946,45.2363,45.178,45.2113,443338.0
2018-11-28 13:50:00,54.28,54.28,54.18,54.23,405339.0,45.2196,45.2196,45.1363,45.178,405339.0
2018-11-28 14:00:00,54.23,54.26,54.16,54.22,441140.0,45.178,45.203,45.1197,45.1697,441140.0
2018-11-28 14:10:00,54.23,54.27,54.14,54.26,648096.0,45.178,45.2113,45.103,45.203,648096.0
2018-11-28 14:20:00,54.26,54.32,54.15,54.28,769029.0,45.203,45.253,45.1113,45.2196,769029.0
2018-11-28 14:30:00,54.28,54.36,54.12,54.14,773554.0,45.2196,45.2863,45.0863,45.103,773554.0
2018-11-28 14:40:00,54.14,54.2,54.12,54.16,465589.0,45.103,45.153,45.0863,45.1197,465589.0
2018-11-28 14:50:00,54.16,54.21,53.98,53.99,591262.0,45.1197,45.1613,44.9697,44.978,591262.0
2018-11-28 15:00:00,53.98,54.06,53.96,54.01,530751.0,44.9697,45.0364,44.953,44.9947,530751.0
2018-11-28 15:10:00,54.01,54.1,54.0,54.05,494784.0,44.9947,45.0697,44.9864,45.028,494784.0
2018-11-28 15:20:00,54.06,54.24,54.05,54.23,612299.0,45.0364,45.1863,45.028,45.178,612299.0
2018-11-28 15:30:00,54.23,54.36,54.19,54.31,860821.0,45.178,45.2863,45.1447,45.2446,860821.0
2018-11-28 15:40:00,54.32,54.36,54.25,54.26,1081123.0,45.253,45.2863,45.1946,45.203,1081123.0
2018-11-28 15:50:00,54.27,54.36,54.26,54.36,1155996.0,45.2113,45.2863,45.203,45.2863,1155996.0
2018-11-29 09:30:00,53.97,54.17,53.93,54.15,427243.0,44.9614,45.128,44.9281,45.1113,427243.0
2018-11-29 09:40:00,54.15,54.2,54.09,54.17,333209.0,45.1113,45.153,45.0613,45.128,333209.0
2018-11-29 09:50:00,54.17,54.27,54.12,54.27,447617.0,45.128,45.2113,45.0863,45.2113,447617.0
2018-11-29 10:00:00,54.26,54.29,54.14,54.27,380873.0,45.203,45.228,45.103,45.2113,380873.0
2018-11-29 10:10:00,54.28,54.3,54.14,54.14,425075.0,45.2196,45.2363,45.103,45.103,425075.0
2018-11-29 10:20:00,54.14,54.15,53.97,53.98,255089.0,45.103,45.1113,44.9614,44.9697,255089.0
2018-11-29 10:30:00,53.98,54.15,53.88,53.9,542765.0,44.9697,45.1113,44.8864,44.9031,542765.0
2018-11-29 10:40:00,53.9,53.91,53.79,53.85,357311.0,44.9031,44.9114,44.8114,44.8614,357311.0
2018-11-29 10:50:00,53.86,54.02,53.83,53.99,284437.0,44.8697,45.003,44.8447,44.978,284437.0
2018-11-29 11:00:00,53.99,54.12,53.97,54.09,370981.0,44.978,45.0863,44.9614,45.0613,370981.0
2018-11-29 11:10:00,54.09,54.09,53.89,53.92,302969.0,45.0613,45.0613,44.8947,44.9197,302969.0
2018-11-29 11:20:00,53.93,54.12,53.89,54.09,394955.0,44.9281,45.0863,44.8947,45.0613,394955.0
2018-11-29 11:30:00,54.08,54.09,53.92,54.05,234572.0,45.053,45.0613,44.9197,45.028,234572.0
2018-11-29 11:40:00,54.05,54.08,53.95,53.96,175149.0,45.028,45.053,44.9447,44.953,175149.0
2018-11-29 11:50:00,53.96,54.0,53.89,53.99,258192.0,44.953,44.9864,44.8947,44.978,258192.0
2018-11-29 12:00:00,53.99,54.01,53.92,54.01,175237.0,44.978,44.9947,44.9197,44.9947,175237.0
2018-11-29 12:10:00,54.01,54.02,53.91,53.98,233682.0,44.9947,45.003,44.9114,44.9697,233682.0
2018-11-29 12:20:00,53.97,54.01,53.91,53.92,230757.0,44.9614,44.9947,44.9114,44.9197,230757.0
2018-11-29 12:30:00,53.93,53.99,53.92,53.95,217526.0,44.9281,44.978,44.9197,44.9447,217526.0
2018-11-29 12:40:00,53.95,54.02,53.88,53.9,204422.0,44.9447,45.003,44.8864,44.9031,204422.0
2018-11-29 12:50:00,53.9,53.92,53.86,53.87,310536.0,44.9031,44.9197,44.8697,44.8781,310536.0
2018-11-29 13:00:00,53.88,53.95,53.86,53.9,246866.0,44.8864,44.9447,44.8697,44.9031,246866.0
2018-11-29 13:10:00,53.9,53.91,53.83,53.88,134512.0,44.9031,44.9114,44.8447,44.8864,134512.0
2018-11-29 13:20:00,53.88,53.94,53.85,53.9,199146.0,44.8864,44.9364,44.8614,44.9031,199146.0
2018-11-29 13:30:00,53.9,53.93,53.86,53.9,262437.0,44.9031,44.9281,44.8697,44.9031,262437.0
2018-11-29 13:40:00,53.89,54.09,53.89,54.09,175207.0,44.8947,45.0613,44.8947,45.0613,175207.0
2018-11-29 13:50:00,54.09,54.12,54.05,54.09,239926.0,45.0613,45.0863,45.028,45.0613,239926.0
2018-11-29 14:00:00,54.09,54.14,54.03,54.11,282419.0,45.0613,45.103,45.0114,45.078,282419.0
2018-11-29 14:10:00,54.12,54.27,54.1,54.26,229160.0,45.0863,45.2113,45.0697,45.203,229160.0
2018-11-29 14:20:00,54.26,54.28,54.2,54.23,263139.0,45.203,45.2196,45.153,45.178,263139.0
2018-11-29 14:30:00,54.23,54.26,54.18,54.19,314795.0,45.178,45.203,45.1363,45.1447,314795.0
2018-11-29 14:40:00,54.2,54.26,54.19,54.22,252776.0,45.153,45.203,45.1447,45.1697,252776.0
2018-11-29 14:50:00,54.23,54.39,54.22,54.34,335435.0,45.178,45.3113,45.1697,45.2696,335435.0
2018-11-29 15:00:00,54.34,54.42,54.33,54.37,287824.0,45.2696,45.3363,45.2613,45.2946,287824.0
2018-11-29 15:10:00,54.37,54.42,54.33,54.36,338933.0,45.2946,45.3363,45.2613,45.2863,338933.0
2018-11-29 15:20:00,54.37,54.42,54.32,54.38,338755.0,45.2946,45.3363,45.253,45.3029,338755.0
2018-11-29 15:30:00,54.38,54.39,54.18,54.21,560311.0,45.3029,45.3113,45.1363,45.1613,560311.0
2018-11-29 15:40:00,54.21,54.23,54.11,54.12,533648.0,45.1613,45.178,45.078,45.0863,533648.0
2018-11-29 15:50:00,54.12,54.15,54.01,54.04,894903.0,45.0863,45.1113,44.9947,45.0197,894903.0
2018-11-30 09:30:00,54.08,54.35,53.87,54.29,513167.0,45.053,45.278,44.8781,45.228,513167.0
2018-11-30 09:40:00,54.28,54.29,54.15,54.15,213609.0,45.2196,45.228,45.1113,45.1113,213609.0
2018-11-30 09:50:00,54.15,54.19,54.08,54.16,418228.0,45.1113,45.1447,45.053,45.1197,418228.0
2018-11-30 10:00:00,54.16,54.26,54.14,54.21,286756.0,45.1197,45.203,45.103,45.1613,286756.0
2018-11-30 10:10:00,54.2,54.24,54.09,54.12,282016.0,45.153,45.1863,45.0613,45.0863,282016.0
2018-11-30 10:20:00,54.13,54.2,54.09,54.15,245950.0,45.0947,45.153,45.0613,45.1113,245950.0
2018-11-30 10:30:00,54.15,54.34,54.14,54.28,347992.0,45.1113,45.2696,45.103,45.2196,347992.0
2018-11-30 10:40:00,54.28,54.35,54.27,54.35,303515.0,45.2196,45.278,45.2113,45.278,303515.0
2018-11-30 10:50:00,54.35,54.37,54.25,54.32,342903.0,45.278,45.2946,45.1946,45.253,342903.0
2018-11-30 11:00:00,54.32,54.33,54.19,54.2,251919.0,45.253,45.2613,45.1447,45.153,251919.0
2018-11-30 11:10:00,54.2,54.21,54.1,54.17,386940.0,45.153,45.1613,45.0697,45.128,386940.0
2018-11-30 11:20:00,54.18,54.2,54.06,54.14,322725.0,45.1363,45.153,45.0364,45.103,322725.0
2018-11-30 11:30:00,54.13,54.15,54.02,54.14,212983.0,45.0947,45.1113,45.003,45.103,212983.0
2018-11-30 11:40:00,54.14,54.22,54.07,54.19,223601.0,45.103,45.1697,45.0447,45.1447,223601.0
2018-11-30 11:50:00,54.2,54.27,54.18,54.23,151740.0,45.153,45.2113,45.1363,45.178,151740.0
2018-11-30 12:00:00,54.23,54.24,54.19,54.21,198603.0,45.178,45.1863,45.1447,45.1613,198603.0
2018-11-30 12:10:00,54.22,54.25,54.19,54.25,147462.0,45.1697,45.1946,45.1447,45.1946,147462.0
2018-11-30 12:20:00,54.25,54.28,54.16,54.18,241408.0,45.1946,45.2196,45.1197,45.1363,241408.0
2018-11-30 12:30:00,54.17,54.18,54.14,54.16,178403.0,45.128,45.1363,45.103,45.1197,178403.0
2018-11-30 12:40:00,54.16,54.24,54.14,54.17,223570.0,45.1197,45.1863,45.103,45.128,223570.0
2018-11-30 12:50:00,54.17,54.2,54.11,54.12,147172.0,45.128,45.153,45.078,45.0863,147172.0
2018-11-30 13:00:00,54.12,54.15,54.07,54.08,173209.0,45.0863,45.1113,45.0447,45.053,173209.0
2018-11-30 13:10:00,54.08,54.12,54.06,54.11,188544.0,45.053,45.0863,45.0364,45.078,188544.0
2018-11-30 13:20:00,54.11,54.13,54.02,54.02,160592.0,45.078,45.0947,45.003,45.003,160592.0
2018-11-30 13:30:00,54.03,54.1,53.94,54.09,344497.0,45.0114,45.0697,44.9364,45.0613,344497.0
2018-11-30 13:40:00,54.09,54.17,54.07,54.17,218809.0,45.0613,45.128,45.0447,45.128,218809.0
2018-11-30 13:50:00,54.17,54.27,54.16,54.25,241800.0,45.128,45.2113,45.1197,45.1946,241800.0
2018-11-30 14:00:00,54.25,54.28,54.2,54.25,309629.0,45.1946,45.2196,45.153,45.1946,309629.0
2018-11-30 14:10:00,54.24,54.31,54.22,54.25,292763.0,45.1863,45.2446,45.1697,45.1946,292763.0
2018-11-30 14:20:00,54.25,54.3,54.24,54.29,260420.0,45.1946,45.2363,45.1863,45.228,260420.0
2018-11-30 14:30:00,54.29,54.31,54.26,54.28,321814.0,45.228,45.2446,45.203,45.2196,321814.0
2018-11-30 14:40:00,54.29,54.41,54.27,54.41,306284.0,45.228,45.3279,45.2113,45.3279,306284.0
2018-11-30 14:50:00,54.41,54.45,54.34,54.35,319372.0,45.3279,45.3613,45.2696,45.278,319372.0
2018-11-30 15:00:00,54.35,54.48,54.31,54.47,300740.0,45.278,45.3863,45.2446,45.3779,300740.0
2018-11-30 15:10:00,54.48,54.5,54.43,54.5,277518.0,45.3863,45.4029,45.3446,45.4029,277518.0
2018-11-30 15:20:00,54.49,54.55,54.48,54.48,307355.0,45.3946,45.4446,45.3863,45.3863,307355.0
2018-11-30 15:30:00,54.49,54.54,54.47,54.54,645508.0,45.3946,45.4362,45.3779,45.4362,645508.0
2018-11-30 15:40:00,54.53,54.55,54.35,54.36,729926.0,45.4279,45.4446,45.278,45.2863,729926.0
2018-11-30 15:50:00,54.36,54.36,54.22,54.23,1817934.0,45.2863,45.2863,45.1697,45.178,1817934.0
2018-12-03 09:30:00,54.78,55.04,54.54,54.91,1321904.0,45.6362,45.8528,45.4362,45.7445,1321904.0
2018-12-03 09:40:00,54.91,54.95,54.59,54.62,717544.0,45.7445,45.7778,45.4779,45.5029,717544.0
2018-12-03 09:50:00,54.62,54.63,54.37,54.39,761006.0,45.5029,45.5112,45.2946,45.3113,761006.0
2018-12-03 10:00:00,54.39,54.51,54.3,54.39,938225.0,45.3113,45.4112,45.2363,45.3113,938225.0
2018-12-03 10:10:00,54.4,54.46,54.3,54.42,743475.0,45.3196,45.3696,45.2363,45.3363,743475.0
2018-12-03 10:20:00,54.43,54.47,54.38,54.44,324773.0,45.3446,45.3779,45.3029,45.3529,324773.0
2018-12-03 10:30:00,54.44,54.49,54.2,54.22,381822.0,45.3529,45.3946,45.153,45.1697,381822.0
2018-12-03 10:40:00,54.22,54.36,54.18,54.27,478328.0,45.1697,45.2863,45.1363,45.2113,478328.0
2018-12-03 10:50:00,54.28,54.37,54.04,54.08,455704.0,45.2196,45.2946,45.0197,45.053,455704.0
2018-12-03 11:00:00,54.08,54.1,53.97,54.02,416802.0,45.053,45.0697,44.9614,45.003,416802.0
2018-12-03 11:10:00,54.02,54.05,53.92,53.98,386513.0,45.003,45.028,44.9197,44.9697,386513.0
2018-12-03 11:20:00,53.98,54.05,53.88,53.95,433887.0,44.9697,45.028,44.8864,44.9447,433887.0
2018-12-03 11:30:00,53.94,54.01,53.82,53.83,662034.0,44.9364,44.9947,44.8364,44.8447,662034.0
2018-12-03 11:40:00,53.82,53.83,53.64,53.67,228844.0,44.8364,44.8447,44.6865,44.7115,228844.0
2018-12-03 11:50:00,53.67,53.82,53.6,53.76,472649.0,44.7115,44.8364,44.6531,44.7864,472649.0
2018-12-03 12:00:00,53.76,53.96,53.76,53.95,208147.0,44.7864,44.953,44.7864,44.9447,208147.0
2018-12-03 12:10:00,53.95,54.01,53.91,54.0,258288.0,44.9447,44.9947,44.9114,44.9864,258288.0
2018-12-03 12:20:00,53.99,54.06,53.96,54.05,218334.0,44.978,45.0364,44.953,45.028,218334.0
2018-12-03 12:30:00,54.05,54.12,54.02,54.03,245981.0,45.028,45.0863,45.003,45.0114,245981.0
2018-12-03 12:40:00,54.04,54.12,54.02,54.09,316102.0,45.0197,45.0863,45.003,45.0613,316102.0
2018-12-03 12:50:00,54.08,54.11,54.01,54.05,183404.0,45.053,45.078,44.9947,45.028,183404.0
2018-12-03 13:00:00,54.05,54.16,54.05,54.16,276508.0,45.028,45.1197,45.028,45.1197,276508.0
2018-12-03 13:10:00,54.16,54.23,54.15,54.22,273499.0,45.1197,45.178,45.1113,45.1697,273499.0
2018-12-03 13:20:00,54.23,54.24,54.19,54.2,181080.0,45.178,45.1863,45.1447,45.153,181080.0
2018-12-03 13:30:00,54.2,54.21,54.02,54.05,330356.0,45.153,45.1613,45.003,45.028,330356.0
2018-12-03 13:40:00,54.05,54.06,53.96,53.96,304342.0,45.028,45.0364,44.953,44.953,304342.0
2018-12-03 13:50:00,53.95,53.99,53.91,53.97,219271.0,44.9447,44.978,44.9114,44.9614,219271.0
2018-12-03 14:00:00,53.97,54.04,53.91,53.97,269953.0,44.9614,45.0197,44.9114,44.9614,269953.0
2018-12-03 14:10:00,53.97,54.21,53.97,54.21,247734.0,44.9614,45.1613,44.9614,45.1613,247734.0
2018-12-03 14:20:00,54.21,54.33,54.17,54.3,243920.0,45.1613,45.2613,45.128,45.2363,243920.0
2018-12-03 14:30:00,54.3,54.36,54.25,54.31,246381.0,45.2363,45.2863,45.1946,45.2446,246381.0
2018-12-03 14:40:00,54.32,54.35,54.24,54.34,322443.0,45.253,45.278,45.1863,45.2696,322443.0
2018-12-03 14:50:00,54.35,54.37,54.25,54.35,343258.0,45.278,45.2946,45.1946,45.278,343258.0
2018-12-03 15:00:00,54.35,54.37,54.24,54.32,404341.0,45.278,45.2946,45.1863,45.253,404341.0
2018-12-03 15:10:00,54.32,54.43,54.31,54.35,482151.0,45.253,45.3446,45.2446,45.278,482151.0
2018-12-03 15:20:00,54.36,54.39,54.3,54.36,529764.0,45.2863,45.3113,45.2363,45.2863,529764.0
2018-12-03 15:30:00,54.36,54.39,54.28,54.3,592857.0,45.2863,45.3113,45.2196,45.2363,592857.0
2018-12-03 15:40:00,54.31,54.33,54.09,54.1,643952.0,45.2446,45.2613,45.0613,45.0697,643952.0
2018-12-03 15:50:00,54.09,54.28,54.02,54.23,1087863.0,45.0613,45.2196,45.003,45.178,1087863.0
2018-12-04 09:30:00,53.95,53.99,53.78,53.82,558002.0,44.9447,44.978,44.8031,44.8364,558002.0
2018-12-04 09:40:00,53.82,53.83,53.4,53.5,480175.0,44.8364,44.8447,44.4865,44.5698,480175.0
2018-12-04 09:50:00,53.5,53.61,53.38,53.39,718173.0,44.5698,44.6615,44.4699,44.4782,718173.0
2018-12-04 10:00:00,53.38,53.46,53.13,53.14,742175.0,44.4699,44.5365,44.2616,44.2699,742175.0
2018-12-04 10:10:00,53.15,53.18,52.98,53.01,559115.0,44.2783,44.3032,44.1366,44.1616,559115.0
2018-12-04 10:20:00,53.02,53.04,52.86,53.0,645999.0,44.17,44.1866,44.0367,44.1533,645999.0
2018-12-04 10:30:00,53.0,53.03,52.9,53.0,486875.0,44.1533,44.1783,44.07,44.1533,486875.0
2018-12-04 10:40:00,53.01,53.07,52.9,52.99,579862.0,44.1616,44.2116,44.07,44.145,579862.0
2018-12-04 10:50:00,52.99,53.1,52.95,52.96,549994.0,44.145,44.2366,44.1116,44.12,549994.0
2018-12-04 11:00:00,52.95,52.95,52.76,52.77,444291.0,44.1116,44.1116,43.9534,43.9617,444291.0
2018-12-04 11:10:00,52.78,52.95,52.76,52.95,569696.0,43.97,44.1116,43.9534,44.1116,569696.0
2018-12-04 11:20:00,52.95,53.07,52.91,52.96,581635.0,44.1116,44.2116,44.0783,44.12,581635.0
2018-12-04 11:30:00,52.97,53.01,52.85,52.86,489931.0,44.1283,44.1616,44.0283,44.0367,489931.0
2018-12-04 11:40:00,52.85,52.85,52.59,52.66,627420.0,44.0283,44.0283,43.8117,43.87,627420.0
2018-12-04 11:50:00,52.66,52.72,52.56,52.57,507509.0,43.87,43.92,43.7867,43.7951,507509.0
2018-12-04 12:00:00,52.57,52.64,52.32,52.49,846638.0,43.7951,43.8534,43.5868,43.7284,846638.0
2018-12-04 12:10:00,52.49,52.55,52.22,52.45,856204.0,43.7284,43.7784,43.5035,43.6951,856204.0
2018-12-04 12:20:00,52.45,52.51,52.24,52.28,702396.0,43.6951,43.7451,43.5202,43.5535,702396.0
2018-12-04 12:30:00,52.27,52.45,52.16,52.43,825247.0,43.5451,43.6951,43.4535,43.6784,825247.0
2018-12-04 12:40:00,52.43,52.48,52.26,52.27,617684.0,43.6784,43.7201,43.5368,43.5451,617684.0
2018-12-04 12:50:00,52.28,52.3,51.94,51.94,881099.0,43.5535,43.5701,43.2702,43.2702,881099.0
2018-12-04 13:00:00,51.94,52.0,51.83,51.83,779865.0,43.2702,43.3202,43.1786,43.1786,779865.0
2018-12-04 13:10:00,51.83,51.89,51.72,51.89,552050.0,43.1786,43.2286,43.0869,43.2286,552050.0
2018-12-04 13:20:00,51.89,51.93,51.55,51.66,481266.0,43.2286,43.2619,42.9453,43.037,481266.0
2018-12-04 13:30:00,51.65,51.71,51.55,51.57,569834.0,43.0286,43.0786,42.9453,42.962,569834.0
2018-12-04 13:40:00,51.56,51.87,51.51,51.78,723806.0,42.9537,43.2119,42.912,43.1369,723806.0
2018-12-04 13:50:00,51.78,52.05,51.71,51.98,908561.0,43.1369,43.3619,43.0786,43.3035,908561.0
2018-12-04 14:00:00,51.97,52.06,51.92,52.03,800459.0,43.2952,43.3702,43.2536,43.3452,800459.0
2018-12-04 14:10:00,52.03,52.11,51.91,51.92,504677.0,43.3452,43.4118,43.2452,43.2536,504677.0
2018-12-04 14:20:00,51.93,51.96,51.81,51.83,500305.0,43.2619,43.2869,43.1619,43.1786,500305.0
2018-12-04 14:30:00,51.83,52.0,51.78,51.97,607547.0,43.1786,43.3202,43.1369,43.2952,607547.0
2018-12-04 14:40:00,51.97,52.36,51.96,52.32,562726.0,43.2952,43.6201,43.2869,43.5868,562726.0
2018-12-04 14:50:00,52.33,52.33,52.18,52.2,494665.0,43.5951,43.5951,43.4702,43.4868,494665.0
2018-12-04 15:00:00,52.2,52.21,51.91,51.93,604677.0,43.4868,43.4952,43.2452,43.2619,604677.0
2018-12-04 15:10:00,51.93,52.01,51.82,51.86,602699.0,43.2619,43.3285,43.1703,43.2036,602699.0
2018-12-04 15:20:00,51.85,51.94,51.7,51.74,865564.0,43.1952,43.2702,43.0703,43.1036,865564.0
2018-12-04 15:30:00,51.74,51.99,51.72,51.85,1067891.0,43.1036,43.3119,43.0869,43.1952,1067891.0
2018-12-04 15:40:00,51.85,51.85,51.64,51.77,1526830.0,43.1952,43.1952,43.0203,43.1286,1526830.0
2018-12-04 15:50:00,51.78,51.84,51.66,51.79,2680527.0,43.1369,43.1869,43.037,43.1453,2680527.0
2018-12-06 09:30:00,50.65,51.14,50.56,51.01,1644402.0,42.1956,42.6038,42.1206,42.4955,1644402.0
2018-12-06 09:40:00,51.01,51.02,50.6,50.66,1383630.0,42.4955,42.5038,42.1539,42.2039,1383630.0
2018-12-06 09:50:00,50.66,50.67,50.41,50.55,1044202.0,42.2039,42.2122,41.9956,42.1122,1044202.0
2018-12-06 10:00:00,50.55,50.9,50.52,50.86,1163624.0,42.1122,42.4038,42.0873,42.3705,1163624.0
2018-12-06 10:10:00,50.86,51.01,50.71,50.92,951823.0,42.3705,42.4955,42.2455,42.4205,951823.0
2018-12-06 10:20:00,50.92,51.03,50.77,50.82,884864.0,42.4205,42.5121,42.2955,42.3372,884864.0
2018-12-06 10:30:00,50.82,50.91,50.68,50.82,754188.0,42.3372,42.4122,42.2205,42.3372,754188.0
2018-12-06 10:40:00,50.83,50.88,50.58,50.68,859607.0,42.3455,42.3872,42.1372,42.2205,859607.0
2018-12-06 10:50:00,50.68,50.72,50.41,50.47,1057700.0,42.2205,42.2539,41.9956,42.0456,1057700.0
2018-12-06 11:00:00,50.47,50.52,50.29,50.31,919489.0,42.0456,42.0873,41.8956,41.9123,919489.0
2018-12-06 11:10:00,50.32,50.34,50.04,50.14,1134547.0,41.9206,41.9373,41.6874,41.7707,1134547.0
2018-12-06 11:20:00,50.13,50.21,50.02,50.09,764074.0,41.7623,41.829,41.6707,41.729,764074.0
2018-12-06 11:30:00,50.1,50.44,50.07,50.37,883751.0,41.7374,42.0206,41.7124,41.9623,883751.0
2018-12-06 11:40:00,50.37,50.38,50.2,50.2,696266.0,41.9623,41.9706,41.8207,41.8207,696266.0
2018-12-06 11:50:00,50.21,50.4,50.16,50.26,674783.0,41.829,41.9873,41.7873,41.8706,674783.0
2018-12-06 12:00:00,50.27,50.3,50.18,50.23,689870.0,41.879,41.904,41.804,41.8457,689870.0
2018-12-06 12:10:00,50.23,50.42,50.19,50.33,574417.0,41.8457,42.0039,41.8123,41.929,574417.0
2018-12-06 12:20:00,50.32,50.59,50.26,50.56,446537.0,41.9206,42.1456,41.8706,42.1206,446537.0
2018-12-06 12:30:00,50.55,50.66,50.46,50.48,590466.0,42.1122,42.2039,42.0373,42.0539,590466.0
2018-12-06 12:40:00,50.48,50.64,50.43,50.45,625796.0,42.0539,42.1872,42.0123,42.0289,625796.0
2018-12-06 12:50:00,50.44,50.59,50.37,50.41,430785.0,42.0206,42.1456,41.9623,41.9956,430785.0
2018-12-06 13:00:00,50.42,50.47,50.13,50.14,585587.0,42.0039,42.0456,41.7623,41.7707,585587.0
2018-12-06 13:10:00,50.14,50.22,50.1,50.2,560360.0,41.7707,41.8373,41.7374,41.8207,560360.0
2018-12-06 13:20:00,50.2,50.37,50.18,50.34,475433.0,41.8207,41.9623,41.804,41.9373,475433.0
2018-12-06 13:30:00,50.33,50.36,50.21,50.25,470767.0,41.929,41.954,41.829,41.8623,470767.0
2018-12-06 13:40:00,50.25,50.42,50.24,50.42,370043.0,41.8623,42.0039,41.854,42.0039,370043.0
2018-12-06 13:50:00,50.43,50.63,50.4,50.63,392342.0,42.0123,42.1789,41.9873,42.1789,392342.0
2018-12-06 14:00:00,50.63,50.72,50.56,50.59,541387.0,42.1789,42.2539,42.1206,42.1456,541387.0
2018-12-06 14:10:00,50.58,50.59,50.28,50.3,638727.0,42.1372,42.1456,41.8873,41.904,638727.0
2018-12-06 14:20:00,50.3,50.53,50.26,50.51,539329.0,41.904,42.0956,41.8706,42.0789,539329.0
2018-12-06 14:30:00,50.5,50.53,50.37,50.4,628523.0,42.0706,42.0956,41.9623,41.9873,628523.0
2018-12-06 14:40:00,50.4,50.43,50.1,50.12,895986.0,41.9873,42.0123,41.7374,41.754,895986.0
2018-12-06 14:50:00,50.13,50.33,50.11,50.21,1246145.0,41.7623,41.929,41.7457,41.829,1246145.0
2018-12-06 15:00:00,50.2,50.43,50.19,50.29,844630.0,41.8207,42.0123,41.8123,41.8956,844630.0
2018-12-06 15:10:00,50.29,50.39,50.17,50.36,763195.0,41.8956,41.979,41.7957,41.954,763195.0
2018-12-06 15:20:00,50.36,50.52,50.26,50.47,816299.0,41.954,42.0873,41.8706,42.0456,816299.0
2018-12-06 15:30:00,50.47,50.84,50.44,50.8,1181863.0,42.0456,42.3538,42.0206,42.3205,1181863.0
2018-12-06 15:40:00,50.8,50.99,50.73,50.98,1595924.0,42.3205,42.4788,42.2622,42.4705,1595924.0
2018-12-06 15:50:00,50.98,51.1,50.93,51.08,2240676.0,42.4705,42.5704,42.4288,42.5538,2240676.0
2018-12-07 09:30:00,50.89,51.27,50.75,51.26,824940.0,42.3955,42.7121,42.2789,42.7037,824940.0
2018-12-07 09:40:00,51.26,51.45,51.25,51.34,754600.0,42.7037,42.862,42.6954,42.7704,754600.0
2018-12-07 09:50:00,51.34,51.39,51.13,51.21,460981.0,42.7704,42.812,42.5954,42.6621,460981.0
2018-12-07 10:00:00,51.22,51.23,50.91,50.91,501823.0,42.6704,42.6787,42.4122,42.4122,501823.0
2018-12-07 10:10:00,50.91,50.97,50.56,50.6,595313.0,42.4122,42.4621,42.1206,42.1539,595313.0
2018-12-07 10:20:00,50.6,50.72,50.47,50.71,562840.0,42.1539,42.2539,42.0456,42.2455,562840.0
2018-12-07 10:30:00,50.71,50.82,50.52,50.65,495553.0,42.2455,42.3372,42.0873,42.1956,495553.0
2018-12-07 10:40:00,50.65,50.91,50.6,50.9,552295.0,42.1956,42.4122,42.1539,42.4038,552295.0
2018-12-07 10:50:00,50.89,51.18,50.84,51.18,455609.0,42.3955,42.6371,42.3538,42.6371,455609.0
2018-12-07 11:00:00,51.18,51.24,50.83,50.89,456853.0,42.6371,42.6871,42.3455,42.3955,456853.0
2018-12-07 11:10:00,50.9,50.91,50.63,50.67,528442.0,42.4038,42.4122,42.1789,42.2122,528442.0
2018-12-07 11:20:00,50.67,50.72,50.52,50.68,636100.0,42.2122,42.2539,42.0873,42.2205,636100.0
2018-12-07 11:30:00,50.68,50.81,50.52,50.57,601655.0,42.2205,42.3288,42.0873,42.1289,601655.0
2018-12-07 11:40:00,50.57,50.82,50.51,50.78,481917.0,42.1289,42.3372,42.0789,42.3039,481917.0
2018-12-07 11:50:00,50.78,50.81,50.59,50.66,588627.0,42.3039,42.3288,42.1456,42.2039,588627.0
2018-12-07 12:00:00,50.65,50.8,50.6,50.75,394270.0,42.1956,42.3205,42.1539,42.2789,394270.0
2018-12-07 12:10:00,50.75,50.86,50.55,50.59,382568.0,42.2789,42.3705,42.1122,42.1456,382568.0
2018-12-07 12:20:00,50.58,50.72,50.53,50.56,345196.0,42.1372,42.2539,42.0956,42.1206,345196.0
2018-12-07 12:30:00,50.55,50.56,50.36,50.43,526154.0,42.1122,42.1206,41.954,42.0123,526154.0
2018-12-07 12:40:00,50.44,50.54,50.38,50.45,272383.0,42.0206,42.1039,41.9706,42.0289,272383.0
2018-12-07 12:50:00,50.44,50.73,50.42,50.69,619887.0,42.0206,42.2622,42.0039,42.2289,619887.0
2018-12-07 13:00:00,50.69,50.8,50.62,50.68,391649.0,42.2289,42.3205,42.1706,42.2205,391649.0
2018-12-07 13:10:00,50.68,50.72,50.5,50.51,358717.0,42.2205,42.2539,42.0706,42.0789,358717.0
2018-12-07 13:20:00,50.52,50.65,50.51,50.57,354511.0,42.0873,42.1956,42.0789,42.1289,354511.0
2018-12-07 13:30:00,50.56,50.59,50.38,50.48,289171.0,42.1206,42.1456,41.9706,42.0539,289171.0
2018-12-07 13:40:00,50.48,50.6,50.46,50.48,478456.0,42.0539,42.1539,42.0373,42.0539,478456.0
2018-12-07 13:50:00,50.48,50.52,50.41,50.44,370471.0,42.0539,42.0873,41.9956,42.0206,370471.0
2018-12-07 14:00:00,50.43,50.44,50.2,50.22,595651.0,42.0123,42.0206,41.8207,41.8373,595651.0
2018-12-07 14:10:00,50.21,50.51,50.08,50.49,680974.0,41.829,42.0789,41.7207,42.0623,680974.0
2018-12-07 14:20:00,50.49,50.6,50.38,50.54,580450.0,42.0623,42.1539,41.9706,42.1039,580450.0
2018-12-07 14:30:00,50.53,50.56,50.32,50.34,500809.0,42.0956,42.1206,41.9206,41.9373,500809.0
2018-12-07 14:40:00,50.34,50.38,50.2,50.36,505237.0,41.9373,41.9706,41.8207,41.954,505237.0
2018-12-07 14:50:00,50.36,50.48,50.19,50.22,675254.0,41.954,42.0539,41.8123,41.8373,675254.0
2018-12-07 15:00:00,50.22,50.24,50.05,50.23,1090954.0,41.8373,41.854,41.6957,41.8457,1090954.0
2018-12-07 15:10:00,50.23,50.41,50.18,50.31,903822.0,41.8457,41.9956,41.804,41.9123,903822.0
2018-12-07 15:20:00,50.32,50.47,50.23,50.41,698395.0,41.9206,42.0456,41.8457,41.9956,698395.0
2018-12-07 15:30:00,50.4,50.68,50.34,50.45,1211670.0,41.9873,42.2205,41.9373,42.0289,1211670.0
2018-12-07 15:40:00,50.45,50.52,50.29,50.29,1022922.0,42.0289,42.0873,41.8956,41.8956,1022922.0
2018-12-07 15:50:00,50.3,50.43,50.25,50.26,1607464.0,41.904,42.0123,41.8623,41.8706,1607464.0
2018-12-10 09:30:00,50.07,50.07,49.75,49.84,783900.0,41.7124,41.7124,41.4458,41.5208,783900.0
2018-12-10 09:40:00,49.84,49.84,49.11,49.18,883338.0,41.5208,41.5208,40.9126,40.9709,883338.0
2018-12-10 09:50:00,49.18,49.39,49.04,49.26,796794.0,40.9709,41.1459,40.8543,41.0376,796794.0
2018-12-10 10:00:00,49.26,49.4,49.17,49.25,593878.0,41.0376,41.1542,40.9626,41.0292,593878.0
2018-12-10 10:10:00,49.24,49.56,49.17,49.51,863328.0,41.0209,41.2875,40.9626,41.2458,863328.0
2018-12-10 10:20:00,49.51,49.54,49.13,49.21,915056.0,41.2458,41.2708,40.9293,40.9959,915056.0
2018-12-10 10:30:00,49.21,49.28,48.89,48.95,1339535.0,40.9959,41.0542,40.7293,40.7793,1339535.0
2018-12-10 10:40:00,48.95,48.96,48.75,48.89,867278.0,40.7793,40.7876,40.6127,40.7293,867278.0
2018-12-10 10:50:00,48.89,48.89,48.62,48.69,802150.0,40.7293,40.7293,40.5044,40.5627,802150.0
2018-12-10 11:00:00,48.68,48.7,48.32,48.37,896517.0,40.5544,40.571,40.2545,40.2961,896517.0
2018-12-10 11:10:00,48.37,48.58,48.3,48.43,1036333.0,40.2961,40.4711,40.2378,40.3461,1036333.0
2018-12-10 11:20:00,48.42,48.58,48.39,48.58,990357.0,40.3378,40.4711,40.3128,40.4711,990357.0
2018-12-10 11:30:00,48.57,48.73,48.49,48.63,718011.0,40.4627,40.596,40.3961,40.5127,718011.0
2018-12-10 11:40:00,48.64,48.77,48.5,48.72,665143.0,40.5211,40.6294,40.4044,40.5877,665143.0
2018-12-10 11:50:00,48.71,48.78,48.5,48.51,745518.0,40.5794,40.6377,40.4044,40.4128,745518.0
2018-12-10 12:00:00,48.5,48.64,48.49,48.58,615135.0,40.4044,40.5211,40.3961,40.4711,615135.0
2018-12-10 12:10:00,48.58,48.72,48.52,48.53,726089.0,40.4711,40.5877,40.4211,40.4294,726089.0
2018-12-10 12:20:00,48.53,48.74,48.48,48.68,539138.0,40.4294,40.6044,40.3878,40.5544,539138.0
2018-12-10 12:30:00,48.67,48.82,48.63,48.78,604624.0,40.5461,40.671,40.5127,40.6377,604624.0
2018-12-10 12:40:00,48.78,48.87,48.71,48.84,639587.0,40.6377,40.7127,40.5794,40.6877,639587.0
2018-12-10 12:50:00,48.84,48.88,48.72,48.73,558367.0,40.6877,40.721,40.5877,40.596,558367.0
2018-12-10 13:00:00,48.73,48.81,48.66,48.76,604792.0,40.596,40.6627,40.5377,40.621,604792.0
2018-12-10 13:10:00,48.76,48.88,48.69,48.81,635174.0,40.621,40.721,40.5627,40.6627,635174.0
2018-12-10 13:20:00,48.81,48.83,48.61,48.67,315687.0,40.6627,40.6793,40.4961,40.5461,315687.0
2018-12-10 13:30:00,48.67,48.79,48.63,48.73,605085.0,40.5461,40.646,40.5127,40.596,605085.0
2018-12-10 13:40:00,48.73,48.78,48.7,48.77,486349.0,40.596,40.6377,40.571,40.6294,486349.0
2018-12-10 13:50:00,48.77,48.87,48.73,48.74,638847.0,40.6294,40.7127,40.596,40.6044,638847.0
2018-12-10 14:00:00,48.74,48.86,48.67,48.83,348660.0,40.6044,40.7043,40.5461,40.6793,348660.0
2018-12-10 14:10:00,48.84,48.86,48.66,48.72,489406.0,40.6877,40.7043,40.5377,40.5877,489406.0
2018-12-10 14:20:00,48.72,48.83,48.61,48.76,498935.0,40.5877,40.6793,40.4961,40.621,498935.0
2018-12-10 14:30:00,48.77,49.0,48.76,48.93,620915.0,40.6294,40.821,40.621,40.7627,620915.0
2018-12-10 14:40:00,48.94,48.99,48.86,48.88,386937.0,40.771,40.8126,40.7043,40.721,386937.0
2018-12-10 14:50:00,48.88,48.97,48.74,48.79,566501.0,40.721,40.796,40.6044,40.646,566501.0
2018-12-10 15:00:00,48.79,48.86,48.75,48.8,428199.0,40.646,40.7043,40.6127,40.6544,428199.0
2018-12-10 15:10:00,48.8,48.84,48.69,48.78,520654.0,40.6544,40.6877,40.5627,40.6377,520654.0
2018-12-10 15:20:00,48.78,48.88,48.77,48.88,379926.0,40.6377,40.721,40.6294,40.721,379926.0
2018-12-10 15:30:00,48.89,49.11,48.88,48.98,947567.0,40.7293,40.9126,40.721,40.8043,947567.0
2018-12-10 15:40:00,48.99,49.07,48.94,48.97,791087.0,40.8126,40.8793,40.771,40.796,791087.0
2018-12-10 15:50:00,48.97,48.98,48.78,48.79,1785370.0,40.796,40.8043,40.6377,40.646,1785370.0
2018-12-11 09:30:00,49.41,49.59,49.31,49.31,1023683.0,41.1625,41.3125,41.0792,41.0792,1023683.0
2018-12-11 09:40:00,49.32,49.55,49.17,49.18,655509.0,41.0876,41.2792,40.9626,40.9709,655509.0
2018-12-11 09:50:00,49.16,49.16,48.9,48.96,1057680.0,40.9543,40.9543,40.7377,40.7876,1057680.0
2018-12-11 10:00:00,48.96,49.11,48.93,48.99,906154.0,40.7876,40.9126,40.7627,40.8126,906154.0
2018-12-11 10:10:00,49.0,49.01,48.8,48.83,692312.0,40.821,40.8293,40.6544,40.6793,692312.0
2018-12-11 10:20:00,48.83,48.87,48.72,48.84,542653.0,40.6793,40.7127,40.5877,40.6877,542653.0
2018-12-11 10:30:00,48.84,48.94,48.74,48.88,459640.0,40.6877,40.771,40.6044,40.721,459640.0
2018-12-11 10:40:00,48.87,48.95,48.8,48.84,536654.0,40.7127,40.7793,40.6544,40.6877,536654.0
2018-12-11 10:50:00,48.84,48.84,48.59,48.66,432785.0,40.6877,40.6877,40.4794,40.5377,432785.0
2018-12-11 11:00:00,48.66,48.71,48.52,48.7,461907.0,40.5377,40.5794,40.4211,40.571,461907.0
2018-12-11 11:10:00,48.69,48.72,48.53,48.64,493819.0,40.5627,40.5877,40.4294,40.5211,493819.0
2018-12-11 11:20:00,48.63,48.65,48.49,48.49,530562.0,40.5127,40.5294,40.3961,40.3961,530562.0
2018-12-11 11:30:00,48.49,48.55,48.4,48.53,562333.0,40.3961,40.4461,40.3211,40.4294,562333.0
2018-12-11 11:40:00,48.52,48.55,48.45,48.52,523216.0,40.4211,40.4461,40.3628,40.4211,523216.0
2018-12-11 11:50:00,48.51,48.56,48.39,48.43,594749.0,40.4128,40.4544,40.3128,40.3461,594749.0
2018-12-11 12:00:00,48.43,48.43,48.23,48.32,530788.0,40.3461,40.3461,40.1795,40.2545,530788.0
2018-12-11 12:10:00,48.31,48.32,47.98,48.03,621829.0,40.2461,40.2545,39.9712,40.0129,621829.0
2018-12-11 12:20:00,48.02,48.13,47.99,47.99,654249.0,40.0045,40.0962,39.9796,39.9796,654249.0
2018-12-11 12:30:00,47.99,48.01,47.83,47.88,378040.0,39.9796,39.9962,39.8463,39.8879,378040.0
2018-12-11 12:40:00,47.89,48.04,47.87,47.99,381676.0,39.8962,40.0212,39.8796,39.9796,381676.0
2018-12-11 12:50:00,47.99,48.01,47.9,47.96,346615.0,39.9796,39.9962,39.9046,39.9546,346615.0
2018-12-11 13:00:00,47.95,48.0,47.84,47.87,521341.0,39.9462,39.9879,39.8546,39.8796,521341.0
2018-12-11 13:10:00,47.87,48.03,47.83,48.01,335012.0,39.8796,40.0129,39.8463,39.9962,335012.0
2018-12-11 13:20:00,48.01,48.04,47.93,47.95,288175.0,39.9962,40.0212,39.9296,39.9462,288175.0
2018-12-11 13:30:00,47.94,47.97,47.87,47.95,379484.0,39.9379,39.9629,39.8796,39.9462,379484.0
2018-12-11 13:40:00,47.95,47.96,47.69,47.74,648956.0,39.9462,39.9546,39.7296,39.7713,648956.0
2018-12-11 13:50:00,47.74,47.76,47.54,47.63,768552.0,39.7713,39.7879,39.6047,39.6796,768552.0
2018-12-11 14:00:00,47.63,47.69,47.55,47.61,699051.0,39.6796,39.7296,39.613,39.663,699051.0
2018-12-11 14:10:00,47.6,47.79,47.57,47.77,525542.0,39.6547,39.8129,39.6297,39.7963,525542.0
2018-12-11 14:20:00,47.77,48.04,47.75,48.01,659691.0,39.7963,40.0212,39.7796,39.9962,659691.0
2018-12-11 14:30:00,48.01,48.17,47.97,48.02,742048.0,39.9962,40.1295,39.9629,40.0045,742048.0
2018-12-11 14:40:00,48.02,48.27,48.01,48.14,612387.0,40.0045,40.2128,39.9962,40.1045,612387.0
2018-12-11 14:50:00,48.14,48.21,48.06,48.15,484303.0,40.1045,40.1628,40.0379,40.1128,484303.0
2018-12-11 15:00:00,48.15,48.16,48.0,48.12,572423.0,40.1128,40.1212,39.9879,40.0879,572423.0
2018-12-11 15:10:00,48.13,48.36,48.11,48.2,579814.0,40.0962,40.2878,40.0795,40.1545,579814.0
2018-12-11 15:20:00,48.2,48.27,48.17,48.17,554018.0,40.1545,40.2128,40.1295,40.1295,554018.0
2018-12-11 15:30:00,48.17,48.33,47.99,48.02,1157978.0,40.1295,40.2628,39.9796,40.0045,1157978.0
2018-12-11 15:40:00,48.02,48.05,47.87,47.89,1227812.0,40.0045,40.0295,39.8796,39.8962,1227812.0
2018-12-11 15:50:00,47.89,47.91,47.7,47.76,2279501.0,39.8962,39.9129,39.738,39.7879,2279501.0
2018-12-12 09:30:00,48.29,48.29,47.77,47.9,1497850.0,40.2295,40.2295,39.7963,39.9046,1497850.0
2018-12-12 09:40:00,47.91,47.91,47.31,47.36,1913741.0,39.9129,39.9129,39.4131,39.4547,1913741.0
2018-12-12 09:50:00,47.36,47.38,46.93,46.96,1976685.0,39.4547,39.4714,39.0965,39.1215,1976685.0
2018-12-12 10:00:00,46.96,47.2,46.85,47.05,1520134.0,39.1215,39.3214,39.0298,39.1965,1520134.0
2018-12-12 10:10:00,47.05,47.47,47.01,47.45,1058228.0,39.1965,39.5464,39.1631,39.5297,1058228.0
2018-12-12 10:20:00,47.45,47.59,47.4,47.45,1394001.0,39.5297,39.6463,39.488,39.5297,1394001.0
2018-12-12 10:30:00,47.44,47.49,47.22,47.31,1328806.0,39.5214,39.563,39.3381,39.4131,1328806.0
2018-12-12 10:40:00,47.31,47.53,47.23,47.52,980337.0,39.4131,39.5963,39.3464,39.588,980337.0
2018-12-12 10:50:00,47.52,47.83,47.48,47.82,1348514.0,39.588,39.8463,39.5547,39.8379,1348514.0
2018-12-12 11:00:00,47.83,47.86,47.63,47.67,1074283.0,39.8463,39.8713,39.6796,39.713,1074283.0
2018-12-12 11:10:00,47.66,47.7,47.54,47.59,932670.0,39.7046,39.738,39.6047,39.6463,932670.0
2018-12-12 11:20:00,47.61,47.86,47.52,47.86,785353.0,39.663,39.8713,39.588,39.8713,785353.0
2018-12-12 11:30:00,47.86,48.0,47.79,47.96,1024176.0,39.8713,39.9879,39.8129,39.9546,1024176.0
2018-12-12 11:40:00,47.96,48.12,47.95,48.1,512543.0,39.9546,40.0879,39.9462,40.0712,512543.0
2018-12-12 11:50:00,48.1,48.18,48.04,48.16,684595.0,40.0712,40.1378,40.0212,40.1212,684595.0
2018-12-12 12:00:00,48.17,48.21,48.09,48.17,523172.0,40.1295,40.1628,40.0629,40.1295,523172.0
2018-12-12 12:10:00,48.18,48.19,48.0,48.0,433216.0,40.1378,40.1462,39.9879,39.9879,433216.0
2018-12-12 12:20:00,48.0,48.07,47.87,48.06,671128.0,39.9879,40.0462,39.8796,40.0379,671128.0
2018-12-12 12:30:00,48.07,48.07,47.86,47.88,483580.0,40.0462,40.0462,39.8713,39.8879,483580.0
2018-12-12 12:40:00,47.87,47.99,47.86,47.96,379779.0,39.8796,39.9796,39.8713,39.9546,379779.0
2018-12-12 12:50:00,47.96,48.04,47.95,48.0,528869.0,39.9546,40.0212,39.9462,39.9879,528869.0
2018-12-12 13:00:00,48.01,48.21,47.94,48.2,516896.0,39.9962,40.1628,39.9379,40.1545,516896.0
2018-12-12 13:10:00,48.19,48.22,48.11,48.12,330590.0,40.1462,40.1712,40.0795,40.0879,330590.0
2018-12-12 13:20:00,48.11,48.29,48.09,48.27,488581.0,40.0795,40.2295,40.0629,40.2128,488581.0
2018-12-12 13:30:00,48.27,48.27,48.15,48.23,368198.0,40.2128,40.2128,40.1128,40.1795,368198.0
2018-12-12 13:40:00,48.23,48.24,48.14,48.22,395121.0,40.1795,40.1878,40.1045,40.1712,395121.0
2018-12-12 13:50:00,48.21,48.3,48.1,48.21,501627.0,40.1628,40.2378,40.0712,40.1628,501627.0
2018-12-12 14:00:00,48.21,48.27,48.03,48.05,608081.0,40.1628,40.2128,40.0129,40.0295,608081.0
2018-12-12 14:10:00,48.05,48.07,47.95,48.04,639632.0,40.0295,40.0462,39.9462,40.0212,639632.0
2018-12-12 14:20:00,48.04,48.16,47.93,47.99,651510.0,40.0212,40.1212,39.9296,39.9796,651510.0
2018-12-12 14:30:00,47.99,48.04,47.89,47.98,629363.0,39.9796,40.0212,39.8962,39.9712,629363.0
2018-12-12 14:40:00,47.99,48.01,47.88,47.91,719819.0,39.9796,39.9962,39.8879,39.9129,719819.0
2018-12-12 14:50:00,47.91,48.08,47.86,48.03,663505.0,39.9129,40.0545,39.8713,40.0129,663505.0
2018-12-12 15:00:00,48.03,48.21,47.98,48.2,714710.0,40.0129,40.1628,39.9712,40.1545,714710.0
2018-12-12 15:10:00,48.2,48.26,48.01,48.05,640511.0,40.1545,40.2045,39.9962,40.0295,640511.0
2018-12-12 15:20:00,48.05,48.13,47.93,47.98,894174.0,40.0295,40.0962,39.9296,39.9712,894174.0
2018-12-12 15:30:00,47.98,48.1,47.95,48.09,1080661.0,39.9712,40.0712,39.9462,40.0629,1080661.0
2018-12-12 15:40:00,48.09,48.12,47.84,47.89,979957.0,40.0629,40.0879,39.8546,39.8962,979957.0
2018-12-12 15:50:00,47.89,47.89,47.7,47.74,1847157.0,39.8962,39.8962,39.738,39.7713,1847157.0
2018-12-13 09:30:00,47.97,48.12,47.8,47.83,705616.0,39.9629,40.0879,39.8213,39.8463,705616.0
2018-12-13 09:40:00,47.84,47.85,47.58,47.76,538428.0,39.8546,39.8629,39.638,39.7879,538428.0
2018-12-13 09:50:00,47.75,47.77,47.59,47.59,468067.0,39.7796,39.7963,39.6463,39.6463,468067.0
2018-12-13 10:00:00,47.59,47.66,47.5,47.54,851281.0,39.6463,39.7046,39.5713,39.6047,851281.0
2018-12-13 10:10:00,47.54,47.68,47.49,47.51,708145.0,39.6047,39.7213,39.563,39.5797,708145.0
2018-12-13 10:20:00,47.51,47.64,47.45,47.51,1111858.0,39.5797,39.688,39.5297,39.5797,1111858.0
2018-12-13 10:30:00,47.52,47.87,47.47,47.81,569354.0,39.588,39.8796,39.5464,39.8296,569354.0
2018-12-13 10:40:00,47.81,47.84,47.67,47.71,729930.0,39.8296,39.8546,39.713,39.7463,729930.0
2018-12-13 10:50:00,47.7,47.77,47.58,47.73,504846.0,39.738,39.7963,39.638,39.763,504846.0
2018-12-13 11:00:00,47.73,47.76,47.58,47.69,669534.0,39.763,39.7879,39.638,39.7296,669534.0
2018-12-13 11:10:00,47.69,47.69,47.38,47.5,762973.0,39.7296,39.7296,39.4714,39.5713,762973.0
2018-12-13 11:20:00,47.52,47.56,47.48,47.51,637982.0,39.588,39.6213,39.5547,39.5797,637982.0
2018-12-13 11:30:00,47.51,47.62,47.44,47.53,494835.0,39.5797,39.6713,39.5214,39.5963,494835.0
2018-12-13 11:40:00,47.53,47.6,47.36,47.36,733015.0,39.5963,39.6547,39.4547,39.4547,733015.0
2018-12-13 11:50:00,47.36,47.38,47.23,47.23,585293.0,39.4547,39.4714,39.3464,39.3464,585293.0
2018-12-13 12:00:00,47.23,47.37,47.21,47.28,572615.0,39.3464,39.463,39.3298,39.3881,572615.0
2018-12-13 12:10:00,47.28,47.31,47.13,47.23,470708.0,39.3881,39.4131,39.2631,39.3464,470708.0
2018-12-13 12:20:00,47.23,47.23,47.15,47.18,338992.0,39.3464,39.3464,39.2798,39.3048,338992.0
2018-12-13 12:30:00,47.17,47.34,47.17,47.29,555218.0,39.2964,39.4381,39.2964,39.3964,555218.0
2018-12-13 12:40:00,47.29,47.37,47.25,47.28,311895.0,39.3964,39.463,39.3631,39.3881,311895.0
2018-12-13 12:50:00,47.28,47.32,47.2,47.25,410817.0,39.3881,39.4214,39.3214,39.3631,410817.0
2018-12-13 13:00:00,47.25,47.26,47.01,47.06,455720.0,39.3631,39.3714,39.1631,39.2048,455720.0
2018-12-13 13:10:00,47.06,47.14,47.03,47.04,352367.0,39.2048,39.2714,39.1798,39.1881,352367.0
2018-12-13 13:20:00,47.04,47.12,47.0,47.12,401511.0,39.1881,39.2548,39.1548,39.2548,401511.0
2018-12-13 13:30:00,47.11,47.24,47.04,47.18,727709.0,39.2464,39.3547,39.1881,39.3048,727709.0
2018-12-13 13:40:00,47.18,47.22,47.08,47.14,393497.0,39.3048,39.3381,39.2215,39.2714,393497.0
2018-12-13 13:50:00,47.14,47.21,47.1,47.14,457733.0,39.2714,39.3298,39.2381,39.2714,457733.0
2018-12-13 14:00:00,47.15,47.15,46.93,46.97,676589.0,39.2798,39.2798,39.0965,39.1298,676589.0
2018-12-13 14:10:00,46.96,47.08,46.95,47.05,446231.0,39.1215,39.2215,39.1132,39.1965,446231.0
2018-12-13 14:20:00,47.05,47.13,47.03,47.1,542976.0,39.1965,39.2631,39.1798,39.2381,542976.0
2018-12-13 14:30:00,47.1,47.11,47.02,47.05,694007.0,39.2381,39.2464,39.1715,39.1965,694007.0
2018-12-13 14:40:00,47.05,47.17,47.05,47.1,750403.0,39.1965,39.2964,39.1965,39.2381,750403.0
2018-12-13 14:50:00,47.1,47.23,47.1,47.16,568222.0,39.2381,39.3464,39.2381,39.2881,568222.0
2018-12-13 15:00:00,47.16,47.18,47.08,47.08,656536.0,39.2881,39.3048,39.2215,39.2215,656536.0
2018-12-13 15:10:00,47.09,47.29,47.08,47.22,675649.0,39.2298,39.3964,39.2215,39.3381,675649.0
2018-12-13 15:20:00,47.21,47.29,47.11,47.12,666882.0,39.3298,39.3964,39.2464,39.2548,666882.0
2018-12-13 15:30:00,47.12,47.19,47.05,47.09,801207.0,39.2548,39.3131,39.1965,39.2298,801207.0
2018-12-13 15:40:00,47.09,47.22,47.08,47.12,1069894.0,39.2298,39.3381,39.2215,39.2548,1069894.0
2018-12-13 15:50:00,47.11,47.15,47.02,47.03,1743597.0,39.2464,39.2798,39.1715,39.1798,1743597.0
2018-12-14 09:30:00,46.55,47.34,46.54,47.33,798580.0,38.7799,39.4381,38.7716,39.4297,798580.0
2018-12-14 09:40:00,47.32,47.49,47.21,47.43,531257.0,39.4214,39.563,39.3298,39.513,531257.0
2018-12-14 09:50:00,47.42,47.43,47.23,47.35,695115.0,39.5047,39.513,39.3464,39.4464,695115.0
2018-12-14 10:00:00,47.35,47.41,47.23,47.31,443823.0,39.4464,39.4964,39.3464,39.4131,443823.0
2018-12-14 10:10:00,47.31,47.33,47.12,47.14,478485.0,39.4131,39.4297,39.2548,39.2714,478485.0
2018-12-14 10:20:00,47.15,47.15,46.96,46.97,465730.0,39.2798,39.2798,39.1215,39.1298,465730.0
2018-12-14 10:30:00,46.97,46.98,46.8,46.96,484260.0,39.1298,39.1381,38.9882,39.1215,484260.0
2018-12-14 10:40:00,46.95,47.09,46.92,47.07,415738.0,39.1132,39.2298,39.0882,39.2131,415738.0
2018-12-14 10:50:00,47.07,47.17,47.0,47.01,522521.0,39.2131,39.2964,39.1548,39.1631,522521.0
2018-12-14 11:00:00,47.0,47.2,46.97,47.09,751025.0,39.1548,39.3214,39.1298,39.2298,751025.0
2018-12-14 11:10:00,47.08,47.19,47.04,47.18,892656.0,39.2215,39.3131,39.1881,39.3048,892656.0
2018-12-14 11:20:00,47.18,47.24,47.01,47.03,611214.0,39.3048,39.3547,39.1631,39.1798,611214.0
2018-12-14 11:30:00,47.02,47.06,46.86,46.89,494698.0,39.1715,39.2048,39.0382,39.0632,494698.0
2018-12-14 11:40:00,46.89,46.98,46.81,46.81,491241.0,39.0632,39.1381,38.9965,38.9965,491241.0
2018-12-14 11:50:00,46.81,46.9,46.73,46.82,464035.0,38.9965,39.0715,38.9299,39.0049,464035.0
2018-12-14 12:00:00,46.82,46.88,46.75,46.82,601859.0,39.0049,39.0548,38.9465,39.0049,601859.0
2018-12-14 12:10:00,46.83,46.97,46.81,46.89,464768.0,39.0132,39.1298,38.9965,39.0632,464768.0
2018-12-14 12:20:00,46.89,46.91,46.75,46.78,672836.0,39.0632,39.0798,38.9465,38.9715,672836.0
2018-12-14 12:30:00,46.78,46.91,46.76,46.78,411833.0,38.9715,39.0798,38.9549,38.9715,411833.0
2018-12-14 12:40:00,46.78,46.87,46.7,46.72,348793.0,38.9715,39.0465,38.9049,38.9215,348793.0
2018-12-14 12:50:00,46.73,46.73,46.67,46.68,258150.0,38.9299,38.9299,38.8799,38.8882,258150.0
2018-12-14 13:00:00,46.67,46.8,46.63,46.77,435549.0,38.8799,38.9882,38.8466,38.9632,435549.0
2018-12-14 13:10:00,46.77,46.84,46.75,46.77,377323.0,38.9632,39.0215,38.9465,38.9632,377323.0
2018-12-14 13:20:00,46.78,46.81,46.7,46.74,391899.0,38.9715,38.9965,38.9049,38.9382,391899.0
2018-12-14 13:30:00,46.74,46.76,46.63,46.67,442240.0,38.9382,38.9549,38.8466,38.8799,442240.0
2018-12-14 13:40:00,46.67,46.72,46.61,46.64,430133.0,38.8799,38.9215,38.8299,38.8549,430133.0
2018-12-14 13:50:00,46.63,46.71,46.63,46.64,290855.0,38.8466,38.9132,38.8466,38.8549,290855.0
2018-12-14 14:00:00,46.64,46.66,46.57,46.6,367469.0,38.8549,38.8716,38.7966,38.8216,367469.0
2018-12-14 14:10:00,46.6,46.7,46.56,46.68,323196.0,38.8216,38.9049,38.7883,38.8882,323196.0
2018-12-14 14:20:00,46.69,46.73,46.61,46.67,455786.0,38.8966,38.9299,38.8299,38.8799,455786.0
2018-12-14 14:30:00,46.67,46.67,46.49,46.5,462099.0,38.8799,38.8799,38.7299,38.7383,462099.0
2018-12-14 14:40:00,46.5,46.53,46.44,46.44,513025.0,38.7383,38.7633,38.6883,38.6883,513025.0
2018-12-14 14:50:00,46.45,46.55,46.38,46.51,585214.0,38.6966,38.7799,38.6383,38.7466,585214.0
2018-12-14 15:00:00,46.52,46.61,46.5,46.54,598001.0,38.7549,38.8299,38.7383,38.7716,598001.0
2018-12-14 15:10:00,46.54,46.7,46.53,46.59,572442.0,38.7716,38.9049,38.7633,38.8132,572442.0
2018-12-14 15:20:00,46.59,46.65,46.51,46.61,609160.0,38.8132,38.8632,38.7466,38.8299,609160.0
2018-12-14 15:30:00,46.61,46.65,46.5,46.57,704937.0,38.8299,38.8632,38.7383,38.7966,704937.0
2018-12-14 15:40:00,46.58,46.6,46.41,46.48,946638.0,38.8049,38.8216,38.6633,38.7216,946638.0
2018-12-14 15:50:00,46.48,46.63,46.45,46.54,1705800.0,38.7216,38.8466,38.6966,38.7716,1705800.0
2018-12-17 09:30:00,46.22,46.6,46.12,46.26,731790.0,38.505,38.8216,38.4217,38.5383,731790.0
2018-12-17 09:40:00,46.27,46.49,46.19,46.42,838940.0,38.5467,38.7299,38.48,38.6716,838940.0
2018-12-17 09:50:00,46.43,46.71,46.37,46.66,697418.0,38.6799,38.9132,38.63,38.8716,697418.0
2018-12-17 10:00:00,46.66,46.81,46.64,46.67,676263.0,38.8716,38.9965,38.8549,38.8799,676263.0
2018-12-17 10:10:00,46.67,46.78,46.62,46.69,495886.0,38.8799,38.9715,38.8382,38.8966,495886.0
2018-12-17 10:20:00,46.69,46.78,46.66,46.74,453945.0,38.8966,38.9715,38.8716,38.9382,453945.0
2018-12-17 10:30:00,46.74,46.79,46.6,46.64,435014.0,38.9382,38.9799,38.8216,38.8549,435014.0
2018-12-17 10:40:00,46.64,46.95,46.63,46.94,469088.0,38.8549,39.1132,38.8466,39.1048,469088.0
2018-12-17 10:50:00,46.95,47.12,46.89,47.11,632703.0,39.1132,39.2548,39.0632,39.2464,632703.0
2018-12-17 11:00:00,47.12,47.31,47.09,47.29,653639.0,39.2548,39.4131,39.2298,39.3964,653639.0
2018-12-17 11:10:00,47.29,47.31,47.16,47.16,513039.0,39.3964,39.4131,39.2881,39.2881,513039.0
2018-12-17 11:20:00,47.16,47.29,47.15,47.17,427895.0,39.2881,39.3964,39.2798,39.2964,427895.0
2018-12-17 11:30:00,47.17,47.21,47.02,47.11,376449.0,39.2964,39.3298,39.1715,39.2464,376449.0
2018-12-17 11:40:00,47.1,47.17,47.03,47.16,399799.0,39.2381,39.2964,39.1798,39.2881,399799.0
2018-12-17 11:50:00,47.16,47.2,47.11,47.13,528262.0,39.2881,39.3214,39.2464,39.2631,528262.0
2018-12-17 12:00:00,47.15,47.18,47.05,47.11,506928.0,39.2798,39.3048,39.1965,39.2464,506928.0
2018-12-17 12:10:00,47.12,47.12,46.92,47.08,486462.0,39.2548,39.2548,39.0882,39.2215,486462.0
2018-12-17 12:20:00,47.09,47.15,47.05,47.09,468780.0,39.2298,39.2798,39.1965,39.2298,468780.0
2018-12-17 12:30:00,47.09,47.09,46.89,46.9,569484.0,39.2298,39.2298,39.0632,39.0715,569484.0
2018-12-17 12:40:00,46.89,47.03,46.84,47.03,475464.0,39.0632,39.1798,39.0215,39.1798,475464.0
2018-12-17 12:50:00,47.02,47.04,46.85,46.85,630464.0,39.1715,39.1881,39.0298,39.0298,630464.0
2018-12-17 13:00:00,46.85,47.03,46.78,46.95,686993.0,39.0298,39.1798,38.9715,39.1132,686993.0
2018-12-17 13:10:00,46.95,47.04,46.89,46.89,396292.0,39.1132,39.1881,39.0632,39.0632,396292.0
2018-12-17 13:20:00,46.9,47.05,46.84,46.94,502885.0,39.0715,39.1965,39.0215,39.1048,502885.0
2018-12-17 13:30:00,46.94,47.03,46.82,46.89,430506.0,39.1048,39.1798,39.0049,39.0632,430506.0
2018-12-17 13:40:00,46.89,46.97,46.78,46.86,544479.0,39.0632,39.1298,38.9715,39.0382,544479.0
2018-12-17 13:50:00,46.86,47.0,46.82,46.87,466286.0,39.0382,39.1548,39.0049,39.0465,466286.0
2018-12-17 14:00:00,46.86,46.9,46.74,46.85,573050.0,39.0382,39.0715,38.9382,39.0298,573050.0
2018-12-17 14:10:00,46.85,46.97,46.84,46.93,474648.0,39.0298,39.1298,39.0215,39.0965,474648.0
2018-12-17 14:20:00,46.92,46.98,46.83,46.87,484719.0,39.0882,39.1381,39.0132,39.0465,484719.0
2018-12-17 14:30:00,46.88,46.91,46.79,46.84,395227.0,39.0548,39.0798,38.9799,39.0215,395227.0
2018-12-17 14:40:00,46.85,46.96,46.76,46.78,521838.0,39.0298,39.1215,38.9549,38.9715,521838.0
2018-12-17 14:50:00,46.77,46.79,46.63,46.74,505253.0,38.9632,38.9799,38.8466,38.9382,505253.0
2018-12-17 15:00:00,46.75,46.84,46.67,46.69,662445.0,38.9465,39.0215,38.8799,38.8966,662445.0
2018-12-17 15:10:00,46.68,46.89,46.68,46.75,713615.0,38.8882,39.0632,38.8882,38.9465,713615.0
2018-12-17 15:20:00,46.74,46.78,46.62,46.64,806923.0,38.9382,38.9715,38.8382,38.8549,806923.0
2018-12-17 15:30:00,46.65,46.67,46.47,46.56,1299219.0,38.8632,38.8799,38.7133,38.7883,1299219.0
2018-12-17 15:40:00,46.55,46.6,46.36,46.44,1278404.0,38.7799,38.8216,38.6216,38.6883,1278404.0
2018-12-17 15:50:00,46.45,46.68,46.44,46.62,1572531.0,38.6966,38.8882,38.6883,38.8382,1572531.0
2018-12-18 09:30:00,46.94,47.1,46.8,47.0,814789.0,39.1048,39.2381,38.9882,39.1548,814789.0
2018-12-18 09:40:00,47.01,47.19,46.83,47.12,541829.0,39.1631,39.3131,39.0132,39.2548,541829.0
2018-12-18 09:50:00,47.12,47.47,47.12,47.45,739751.0,39.2548,39.5464,39.2548,39.5297,739751.0
2018-12-18 10:00:00,47.46,47.49,47.37,47.4,575923.0,39.538,39.563,39.463,39.488,575923.0
2018-12-18 10:10:00,47.4,47.52,47.39,47.47,587279.0,39.488,39.588,39.4797,39.5464,587279.0
2018-12-18 10:20:00,47.47,47.48,47.21,47.25,555737.0,39.5464,39.5547,39.3298,39.3631,555737.0
2018-12-18 10:30:00,47.25,47.32,47.13,47.19,431644.0,39.3631,39.4214,39.2631,39.3131,431644.0
2018-12-18 10:40:00,47.19,47.19,46.88,46.92,497252.0,39.3131,39.3131,39.0548,39.0882,497252.0
2018-12-18 10:50:00,46.91,47.14,46.88,46.98,567928.0,39.0798,39.2714,39.0548,39.1381,567928.0
2018-12-18 11:00:00,46.99,47.22,46.99,47.17,700979.0,39.1465,39.3381,39.1465,39.2964,700979.0
2018-12-18 11:10:00,47.18,47.19,46.95,47.03,469738.0,39.3048,39.3131,39.1132,39.1798,469738.0
2018-12-18 11:20:00,47.03,47.03,46.8,46.91,376622.0,39.1798,39.1798,38.9882,39.0798,376622.0
2018-12-18 11:30:00,46.91,47.09,46.87,47.08,481788.0,39.0798,39.2298,39.0465,39.2215,481788.0
2018-12-18 11:40:00,47.08,47.08,46.87,47.0,341296.0,39.2215,39.2215,39.0465,39.1548,341296.0
2018-12-18 11:50:00,47.01,47.06,46.92,47.02,440340.0,39.1631,39.2048,39.0882,39.1715,440340.0
2018-12-18 12:00:00,47.02,47.12,46.96,47.08,401534.0,39.1715,39.2548,39.1215,39.2215,401534.0
2018-12-18 12:10:00,47.08,47.19,47.07,47.18,396442.0,39.2215,39.3131,39.2131,39.3048,396442.0
2018-12-18 12:20:00,47.18,47.2,47.04,47.07,421973.0,39.3048,39.3214,39.1881,39.2131,421973.0
2018-12-18 12:30:00,47.07,47.1,46.94,46.97,214411.0,39.2131,39.2381,39.1048,39.1298,214411.0
2018-12-18 12:40:00,46.97,47.1,46.96,47.06,413667.0,39.1298,39.2381,39.1215,39.2048,413667.0
2018-12-18 12:50:00,47.06,47.1,47.01,47.07,257397.0,39.2048,39.2381,39.1631,39.2131,257397.0
2018-12-18 13:00:00,47.06,47.18,47.03,47.17,375901.0,39.2048,39.3048,39.1798,39.2964,375901.0
2018-12-18 13:10:00,47.18,47.22,46.99,47.01,319705.0,39.3048,39.3381,39.1465,39.1631,319705.0
2018-12-18 13:20:00,47.01,47.04,46.86,46.94,382455.0,39.1631,39.1881,39.0382,39.1048,382455.0
2018-12-18 13:30:00,46.94,46.94,46.77,46.8,508489.0,39.1048,39.1048,38.9632,38.9882,508489.0
2018-12-18 13:40:00,46.8,46.81,46.68,46.8,370968.0,38.9882,38.9965,38.8882,38.9882,370968.0
2018-12-18 13:50:00,46.81,46.81,46.62,46.66,360050.0,38.9965,38.9965,38.8382,38.8716,360050.0
2018-12-18 14:00:00,46.66,46.83,46.63,46.82,398169.0,38.8716,39.0132,38.8466,39.0049,398169.0
2018-12-18 14:10:00,46.81,46.85,46.64,46.71,364178.0,38.9965,39.0298,38.8549,38.9132,364178.0
2018-12-18 14:20:00,46.71,46.78,46.69,46.72,343925.0,38.9132,38.9715,38.8966,38.9215,343925.0
2018-12-18 14:30:00,46.72,46.73,46.53,46.62,393638.0,38.9215,38.9299,38.7633,38.8382,393638.0
2018-12-18 14:40:00,46.62,46.65,46.4,46.53,591896.0,38.8382,38.8632,38.655,38.7633,591896.0
2018-12-18 14:50:00,46.53,46.56,46.34,46.37,538488.0,38.7633,38.7883,38.605,38.63,538488.0
2018-12-18 15:00:00,46.37,46.55,46.32,46.41,712539.0,38.63,38.7799,38.5883,38.6633,712539.0
2018-12-18 15:10:00,46.41,46.62,46.39,46.56,688812.0,38.6633,38.8382,38.6466,38.7883,688812.0
2018-12-18 15:20:00,46.57,46.61,46.39,46.48,579787.0,38.7966,38.8299,38.6466,38.7216,579787.0
2018-12-18 15:30:00,46.48,46.62,46.48,46.57,808843.0,38.7216,38.8382,38.7216,38.7966,808843.0
2018-12-18 15:40:00,46.57,46.81,46.55,46.79,867306.0,38.7966,38.9965,38.7799,38.9799,867306.0
2018-12-18 15:50:00,46.79,46.82,46.52,46.52,1972096.0,38.9799,39.0049,38.7549,38.7549,1972096.0
2018-12-19 09:30:00,46.39,46.52,46.11,46.3,705021.0,38.6466,38.7549,38.4134,38.5716,705021.0
2018-12-19 09:40:00,46.29,46.73,46.28,46.72,557563.0,38.5633,38.9299,38.555,38.9215,557563.0
2018-12-19 09:50:00,46.72,46.92,46.63,46.65,474582.0,38.9215,39.0882,38.8466,38.8632,474582.0
2018-12-19 10:00:00,46.66,46.79,46.62,46.7,426834.0,38.8716,38.9799,38.8382,38.9049,426834.0
2018-12-19 10:10:00,46.7,46.87,46.68,46.86,540502.0,38.9049,39.0465,38.8882,39.0382,540502.0
2018-12-19 10:20:00,46.87,46.9,46.69,46.78,488769.0,39.0465,39.0715,38.8966,38.9715,488769.0
2018-12-19 10:30:00,46.78,46.87,46.73,46.79,556282.0,38.9715,39.0465,38.9299,38.9799,556282.0
2018-12-19 10:40:00,46.78,46.89,46.62,46.65,506089.0,38.9715,39.0632,38.8382,38.8632,506089.0
2018-12-19 10:50:00,46.65,46.81,46.63,46.64,399019.0,38.8632,38.9965,38.8466,38.8549,399019.0
2018-12-19 11:00:00,46.65,46.81,46.62,46.78,396108.0,38.8632,38.9965,38.8382,38.9715,396108.0
2018-12-19 11:10:00,46.79,46.8,46.63,46.69,291714.0,38.9799,38.9882,38.8466,38.8966,291714.0
2018-12-19 11:20:00,46.69,46.75,46.66,46.66,339218.0,38.8966,38.9465,38.8716,38.8716,339218.0
2018-12-19 11:30:00,46.65,46.66,46.51,46.64,243795.0,38.8632,38.8716,38.7466,38.8549,243795.0
2018-12-19 11:40:00,46.64,46.67,46.55,46.66,401779.0,38.8549,38.8799,38.7799,38.8716,401779.0
2018-12-19 11:50:00,46.66,46.73,46.66,46.71,322961.0,38.8716,38.9299,38.8716,38.9132,322961.0
2018-12-19 12:00:00,46.71,46.83,46.67,46.82,336307.0,38.9132,39.0132,38.8799,39.0049,336307.0
2018-12-19 12:10:00,46.82,46.89,46.76,46.88,278467.0,39.0049,39.0632,38.9549,39.0548,278467.0
2018-12-19 12:20:00,46.88,47.05,46.86,47.03,376980.0,39.0548,39.1965,39.0382,39.1798,376980.0
2018-12-19 12:30:00,47.03,47.1,47.0,47.07,319447.0,39.1798,39.2381,39.1548,39.2131,319447.0
2018-12-19 12:40:00,47.07,47.17,47.05,47.17,326909.0,39.2131,39.2964,39.1965,39.2964,326909.0
2018-12-19 12:50:00,47.17,47.26,47.15,47.18,542813.0,39.2964,39.3714,39.2798,39.3048,542813.0
2018-12-19 13:00:00,47.17,47.21,47.12,47.16,391844.0,39.2964,39.3298,39.2548,39.2881,391844.0
2018-12-19 13:10:00,47.14,47.17,47.1,47.15,332326.0,39.2714,39.2964,39.2381,39.2798,332326.0
2018-12-19 13:20:00,47.15,47.21,47.02,47.04,531481.0,39.2798,39.3298,39.1715,39.1881,531481.0
2018-12-19 13:30:00,47.03,47.08,46.97,47.01,416458.0,39.1798,39.2215,39.1298,39.1631,416458.0
2018-12-19 13:40:00,47.0,47.21,46.99,47.18,412370.0,39.1548,39.3298,39.1465,39.3048,412370.0
2018-12-19 13:50:00,47.18,47.4,47.08,47.36,618284.0,39.3048,39.488,39.2215,39.4547,618284.0
2018-12-19 14:00:00,47.36,47.43,46.45,46.58,1103037.0,39.4547,39.513,38.6966,38.8049,1103037.0
2018-12-19 14:10:00,46.58,46.71,46.39,46.63,1035876.0,38.8049,38.9132,38.6466,38.8466,1035876.0
2018-12-19 14:20:00,46.63,46.92,46.56,46.91,897700.0,38.8466,39.0882,38.7883,39.0798,897700.0
2018-12-19 14:30:00,46.9,47.16,46.81,46.89,959179.0,39.0715,39.2881,38.9965,39.0632,959179.0
2018-12-19 14:40:00,46.89,46.89,46.37,46.51,1171598.0,39.0632,39.0632,38.63,38.7466,1171598.0
2018-12-19 14:50:00,46.52,46.52,45.97,46.04,1356767.0,38.7549,38.7549,38.2967,38.355,1356767.0
2018-12-19 15:00:00,46.04,46.05,45.3,45.61,2021038.0,38.355,38.3634,37.7386,37.9968,2021038.0
2018-12-19 15:10:00,45.61,45.87,45.43,45.69,1546035.0,37.9968,38.2134,37.8469,38.0635,1546035.0
2018-12-19 15:20:00,45.68,45.91,45.5,45.51,1474807.0,38.0551,38.2467,37.9052,37.9135,1474807.0
2018-12-19 15:30:00,45.51,45.68,45.48,45.62,1250834.0,37.9135,38.0551,37.8885,38.0052,1250834.0
2018-12-19 15:40:00,45.62,45.79,45.41,45.78,1457604.0,38.0052,38.1468,37.8302,38.1384,1457604.0
2018-12-19 15:50:00,45.78,45.84,45.65,45.66,1915243.0,38.1384,38.1884,38.0301,38.0385,1915243.0
2018-12-20 09:30:00,45.4,45.83,45.33,45.76,1020026.0,37.8219,38.1801,37.7636,38.1218,1020026.0
2018-12-20 09:40:00,45.75,45.8,45.62,45.68,840921.0,38.1135,38.1551,38.0052,38.0551,840921.0
2018-12-20 09:50:00,45.67,45.87,45.62,45.72,841216.0,38.0468,38.2134,38.0052,38.0885,841216.0
2018-12-20 10:00:00,45.71,46.0,45.69,45.94,826995.0,38.0801,38.3217,38.0635,38.2717,826995.0
2018-12-20 10:10:00,45.95,46.1,45.91,45.98,884895.0,38.2801,38.405,38.2467,38.3051,884895.0
2018-12-20 10:20:00,45.98,46.09,45.95,45.97,910889.0,38.3051,38.3967,38.2801,38.2967,910889.0
2018-12-20 10:30:00,45.97,46.31,45.97,46.25,661585.0,38.2967,38.58,38.2967,38.53,661585.0
2018-12-20 10:40:00,46.25,46.3,46.09,46.1,680543.0,38.53,38.5716,38.3967,38.405,680543.0
2018-12-20 10:50:00,46.1,46.16,45.95,46.15,517849.0,38.405,38.455,38.2801,38.4467,517849.0
2018-12-20 11:00:00,46.14,46.2,46.02,46.12,598781.0,38.4384,38.4883,38.3384,38.4217,598781.0
2018-12-20 11:10:00,46.11,46.21,46.07,46.13,452976.0,38.4134,38.4967,38.38,38.43,452976.0
2018-12-20 11:20:00,46.13,46.15,46.0,46.06,533513.0,38.43,38.4467,38.3217,38.3717,533513.0
2018-12-20 11:30:00,46.07,46.23,46.03,46.12,780620.0,38.38,38.5133,38.3467,38.4217,780620.0
2018-12-20 11:40:00,46.12,46.24,46.05,46.05,611014.0,38.4217,38.5217,38.3634,38.3634,611014.0
2018-12-20 11:50:00,46.05,46.11,45.85,45.95,1185994.0,38.3634,38.4134,38.1968,38.2801,1185994.0
2018-12-20 12:00:00,45.95,46.17,45.93,46.13,952571.0,38.2801,38.4633,38.2634,38.43,952571.0
2018-12-20 12:10:00,46.14,46.4,46.1,46.38,1049244.0,38.4384,38.655,38.405,38.6383,1049244.0
2018-12-20 12:20:00,46.38,46.53,46.31,46.51,823539.0,38.6383,38.7633,38.58,38.7466,823539.0
2018-12-20 12:30:00,46.51,46.55,46.35,46.42,778455.0,38.7466,38.7799,38.6133,38.6716,778455.0
2018-12-20 12:40:00,46.42,46.53,46.34,46.39,652746.0,38.6716,38.7633,38.605,38.6466,652746.0
2018-12-20 12:50:00,46.39,46.42,46.12,46.25,980033.0,38.6466,38.6716,38.4217,38.53,980033.0
2018-12-20 13:00:00,46.25,46.28,46.06,46.06,711863.0,38.53,38.555,38.3717,38.3717,711863.0
2018-12-20 13:10:00,46.05,46.37,46.02,46.35,629173.0,38.3634,38.63,38.3384,38.6133,629173.0
2018-12-20 13:20:00,46.34,46.54,46.28,46.5,818827.0,38.605,38.7716,38.555,38.7383,818827.0
2018-12-20 13:30:00,46.49,46.6,46.43,46.58,612112.0,38.7299,38.8216,38.6799,38.8049,612112.0
2018-12-20 13:40:00,46.57,46.77,46.39,46.74,1066828.0,38.7966,38.9632,38.6466,38.9382,1066828.0
2018-12-20 13:50:00,46.75,46.76,46.51,46.54,900754.0,38.9465,38.9549,38.7466,38.7716,900754.0
2018-12-20 14:00:00,46.54,46.57,46.31,46.46,1380291.0,38.7716,38.7966,38.58,38.7049,1380291.0
2018-12-20 14:10:00,46.45,46.45,46.02,46.05,1582969.0,38.6966,38.6966,38.3384,38.3634,1582969.0
2018-12-20 14:20:00,46.05,46.29,46.05,46.28,1040284.0,38.3634,38.5633,38.3634,38.555,1040284.0
2018-12-20 14:30:00,46.27,46.5,46.17,46.27,629687.0,38.5467,38.7383,38.4633,38.5467,629687.0
2018-12-20 14:40:00,46.26,46.62,46.24,46.58,1394326.0,38.5383,38.8382,38.5217,38.8049,1394326.0
2018-12-20 14:50:00,46.57,46.57,46.21,46.32,913261.0,38.7966,38.7966,38.4967,38.5883,913261.0
2018-12-20 15:00:00,46.31,46.36,46.12,46.3,1109050.0,38.58,38.6216,38.4217,38.5716,1109050.0
2018-12-20 15:10:00,46.31,46.43,46.25,46.3,693156.0,38.58,38.6799,38.53,38.5716,693156.0
2018-12-20 15:20:00,46.3,46.57,46.23,46.24,971624.0,38.5716,38.7966,38.5133,38.5217,971624.0
2018-12-20 15:30:00,46.24,46.37,46.19,46.27,1355665.0,38.5217,38.63,38.48,38.5467,1355665.0
2018-12-20 15:40:00,46.27,46.33,45.94,46.03,1640333.0,38.5467,38.5966,38.2717,38.3467,1640333.0
2018-12-20 15:50:00,46.03,46.08,45.8,46.02,2202843.0,38.3467,38.3884,38.1551,38.3384,2202843.0
2018-12-21 09:30:00,45.59,46.36,45.4,46.17,7182696.0,37.9802,38.6216,37.8219,38.4633,7182696.0
2018-12-21 09:40:00,46.17,46.17,45.88,45.91,668638.0,38.4633,38.4633,38.2218,38.2467,668638.0
2018-12-21 09:50:00,45.91,46.09,45.86,46.0,649984.0,38.2467,38.3967,38.2051,38.3217,649984.0
2018-12-21 10:00:00,46.0,46.15,45.96,46.02,711826.0,38.3217,38.4467,38.2884,38.3384,711826.0
2018-12-21 10:10:00,46.03,46.53,46.0,46.4,1181809.0,38.3467,38.7633,38.3217,38.655,1181809.0
2018-12-21 10:20:00,46.41,46.5,46.13,46.17,551060.0,38.6633,38.7383,38.43,38.4633,551060.0
2018-12-21 10:30:00,46.18,46.23,46.05,46.08,677588.0,38.4717,38.5133,38.3634,38.3884,677588.0
2018-12-21 10:40:00,46.07,46.18,46.02,46.07,637297.0,38.38,38.4717,38.3384,38.38,637297.0
2018-12-21 10:50:00,46.07,46.11,45.89,45.91,576574.0,38.38,38.4134,38.2301,38.2467,576574.0
2018-12-21 11:00:00,45.91,45.97,45.63,45.65,680134.0,38.2467,38.2967,38.0135,38.0301,680134.0
2018-12-21 11:10:00,45.65,45.86,45.59,45.82,508332.0,38.0301,38.2051,37.9802,38.1718,508332.0
2018-12-21 11:20:00,45.82,46.04,45.78,46.02,580996.0,38.1718,38.355,38.1384,38.3384,580996.0
2018-12-21 11:30:00,46.02,46.14,45.97,46.11,617603.0,38.3384,38.4384,38.2967,38.4134,617603.0
2018-12-21 11:40:00,46.11,46.22,46.05,46.06,612264.0,38.4134,38.505,38.3634,38.3717,612264.0
2018-12-21 11:50:00,46.06,46.17,45.83,45.88,437185.0,38.3717,38.4633,38.1801,38.2218,437185.0
2018-12-21 12:00:00,45.89,45.99,45.78,45.83,572006.0,38.2301,38.3134,38.1384,38.1801,572006.0
2018-12-21 12:10:00,45.84,45.84,45.64,45.71,616120.0,38.1884,38.1884,38.0218,38.0801,616120.0
2018-12-21 12:20:00,45.7,45.92,45.68,45.78,564151.0,38.0718,38.2551,38.0551,38.1384,564151.0
2018-12-21 12:30:00,45.78,45.84,45.59,45.79,784509.0,38.1384,38.1884,37.9802,38.1468,784509.0
2018-12-21 12:40:00,45.79,45.91,45.71,45.73,595226.0,38.1468,38.2467,38.0801,38.0968,595226.0
2018-12-21 12:50:00,45.73,45.73,45.59,45.71,824017.0,38.0968,38.0968,37.9802,38.0801,824017.0
2018-12-21 13:00:00,45.71,45.78,45.62,45.7,513073.0,38.0801,38.1384,38.0052,38.0718,513073.0
2018-12-21 13:10:00,45.68,45.73,45.6,45.66,387756.0,38.0551,38.0968,37.9885,38.0385,387756.0
2018-12-21 13:20:00,45.66,45.79,45.62,45.74,516694.0,38.0385,38.1468,38.0052,38.1051,516694.0
2018-12-21 13:30:00,45.74,45.99,45.71,45.97,620849.0,38.1051,38.3134,38.0801,38.2967,620849.0
2018-12-21 13:40:00,45.97,46.1,45.89,45.89,517220.0,38.2967,38.405,38.2301,38.2301,517220.0
2018-12-21 13:50:00,45.89,45.94,45.71,45.77,401355.0,38.2301,38.2717,38.0801,38.1301,401355.0
2018-12-21 14:00:00,45.77,45.85,45.68,45.77,420872.0,38.1301,38.1968,38.0551,38.1301,420872.0
2018-12-21 14:10:00,45.76,45.83,45.6,45.75,603123.0,38.1218,38.1801,37.9885,38.1135,603123.0
2018-12-21 14:20:00,45.75,45.9,45.71,45.85,443487.0,38.1135,38.2384,38.0801,38.1968,443487.0
2018-12-21 14:30:00,45.85,45.92,45.7,45.7,494371.0,38.1968,38.2551,38.0718,38.0718,494371.0
2018-12-21 14:40:00,45.7,45.74,45.52,45.67,503228.0,38.0718,38.1051,37.9218,38.0468,503228.0
2018-12-21 14:50:00,45.66,45.91,45.58,45.65,731571.0,38.0385,38.2467,37.9718,38.0301,731571.0
2018-12-21 15:00:00,45.66,45.78,45.59,45.69,768441.0,38.0385,38.1384,37.9802,38.0635,768441.0
2018-12-21 15:10:00,45.68,45.68,45.33,45.35,776257.0,38.0551,38.0551,37.7636,37.7802,776257.0
2018-12-21 15:20:00,45.35,45.41,45.11,45.11,980584.0,37.7802,37.8302,37.5803,37.5803,980584.0
2018-12-21 15:30:00,45.12,45.24,44.94,44.95,1023363.0,37.5886,37.6886,37.4387,37.447,1023363.0
2018-12-21 15:40:00,44.95,45.16,44.92,45.03,1071232.0,37.447,37.6219,37.422,37.5136,1071232.0
2018-12-21 15:50:00,45.02,45.15,44.96,45.07,2500039.0,37.5053,37.6136,37.4553,37.547,2500039.0
2018-12-24 09:30:00,44.47,45.1,44.4,44.97,953485.0,37.0471,37.572,36.9888,37.4637,953485.0
2018-12-24 09:40:00,44.97,45.03,44.56,44.56,653381.0,37.4637,37.5136,37.1221,37.1221,653381.0
2018-12-24 09:50:00,44.56,44.62,44.29,44.52,698536.0,37.1221,37.1721,36.8972,37.0888,698536.0
2018-12-24 10:00:00,44.52,44.6,44.03,44.05,902602.0,37.0888,37.1554,36.6806,36.6972,902602.0
2018-12-24 10:10:00,44.04,44.52,44.02,44.37,686490.0,36.6889,37.0888,36.6722,36.9638,686490.0
2018-12-24 10:20:00,44.37,44.46,44.22,44.34,622811.0,36.9638,37.0388,36.8388,36.9388,622811.0
2018-12-24 10:30:00,44.34,44.6,44.34,44.59,740367.0,36.9388,37.1554,36.9388,37.1471,740367.0
2018-12-24 10:40:00,44.59,44.73,44.54,44.65,712973.0,37.1471,37.2637,37.1054,37.1971,712973.0
2018-12-24 10:50:00,44.65,44.71,44.42,44.55,562663.0,37.1971,37.2471,37.0055,37.1138,562663.0
2018-12-24 11:00:00,44.56,44.66,44.28,44.52,914844.0,37.1221,37.2054,36.8888,37.0888,914844.0
2018-12-24 11:10:00,44.52,44.54,44.21,44.29,775259.0,37.0888,37.1054,36.8305,36.8972,775259.0
2018-12-24 11:20:00,44.29,44.31,44.1,44.22,657370.0,36.8972,36.9138,36.7389,36.8388,657370.0
2018-12-24 11:30:00,44.22,44.34,44.16,44.28,764845.0,36.8388,36.9388,36.7889,36.8888,764845.0
2018-12-24 11:40:00,44.29,44.35,44.03,44.08,604620.0,36.8972,36.9471,36.6806,36.7222,604620.0
2018-12-24 11:50:00,44.08,44.15,43.93,43.97,694222.0,36.7222,36.7805,36.5972,36.6306,694222.0
2018-12-24 12:00:00,43.97,44.11,43.96,43.96,698117.0,36.6306,36.7472,36.6222,36.6222,698117.0
2018-12-24 12:10:00,43.97,44.06,43.92,43.98,675089.0,36.6306,36.7055,36.5889,36.6389,675089.0
2018-12-24 12:20:00,43.97,44.07,43.85,43.96,799974.0,36.6306,36.7139,36.5306,36.6222,799974.0
2018-12-24 12:30:00,43.96,44.04,43.85,43.86,835443.0,36.6222,36.6889,36.5306,36.5389,835443.0
2018-12-24 12:40:00,43.85,43.88,43.74,43.79,649766.0,36.5306,36.5556,36.439,36.4806,649766.0
2018-12-24 12:50:00,43.79,43.8,43.6,43.63,1092388.0,36.4806,36.4889,36.3223,36.3473,1092388.0
2018-12-26 09:30:00,43.84,44.16,43.76,44.01,751382.0,36.5223,36.7889,36.4556,36.6639,751382.0
2018-12-26 09:40:00,44.01,44.01,43.52,43.58,503552.0,36.6639,36.6639,36.2557,36.3057,503552.0
2018-12-26 09:50:00,43.58,43.62,43.49,43.5,542392.0,36.3057,36.339,36.2307,36.239,542392.0
2018-12-26 10:00:00,43.49,43.5,43.24,43.45,683825.0,36.2307,36.239,36.0224,36.1974,683825.0
2018-12-26 10:10:00,43.45,43.46,43.03,43.03,782514.0,36.1974,36.2057,35.8475,35.8475,782514.0
2018-12-26 10:20:00,43.03,43.51,43.02,43.33,468422.0,35.8475,36.2474,35.8391,36.0974,468422.0
2018-12-26 10:30:00,43.33,43.35,43.11,43.23,477848.0,36.0974,36.1141,35.9141,36.0141,477848.0
2018-12-26 10:40:00,43.22,43.29,43.1,43.19,418805.0,36.0058,36.0641,35.9058,35.9808,418805.0
2018-12-26 10:50:00,43.19,43.32,43.04,43.12,481313.0,35.9808,36.0891,35.8558,35.9225,481313.0
2018-12-26 11:00:00,43.13,43.48,43.12,43.38,439625.0,35.9308,36.2224,35.9225,36.1391,439625.0
2018-12-26 11:10:00,43.37,43.52,43.35,43.5,572247.0,36.1307,36.2557,36.1141,36.239,572247.0
2018-12-26 11:20:00,43.5,43.72,43.46,43.68,606968.0,36.239,36.4223,36.2057,36.389,606968.0
2018-12-26 11:30:00,43.67,43.83,43.61,43.83,403423.0,36.3806,36.5139,36.3307,36.5139,403423.0
2018-12-26 11:40:00,43.83,44.0,43.8,43.98,312209.0,36.5139,36.6556,36.4889,36.6389,312209.0
2018-12-26 11:50:00,43.98,44.12,43.88,44.1,376775.0,36.6389,36.7555,36.5556,36.7389,376775.0
2018-12-26 12:00:00,44.1,44.24,44.04,44.22,827075.0,36.7389,36.8555,36.6889,36.8388,827075.0
2018-12-26 12:10:00,44.2,44.31,44.07,44.11,893037.0,36.8222,36.9138,36.7139,36.7472,893037.0
2018-12-26 12:20:00,44.11,44.28,44.1,44.16,459440.0,36.7472,36.8888,36.7389,36.7889,459440.0
2018-12-26 12:30:00,44.16,44.31,44.12,44.24,352245.0,36.7889,36.9138,36.7555,36.8555,352245.0
2018-12-26 12:40:00,44.24,44.4,44.2,44.28,416661.0,36.8555,36.9888,36.8222,36.8888,416661.0
2018-12-26 12:50:00,44.28,44.4,44.28,44.35,288858.0,36.8888,36.9888,36.8888,36.9471,288858.0
2018-12-26 13:00:00,44.36,44.4,44.2,44.25,608913.0,36.9555,36.9888,36.8222,36.8638,608913.0
2018-12-26 13:10:00,44.25,44.28,43.94,43.98,402862.0,36.8638,36.8888,36.6056,36.6389,402862.0
2018-12-26 13:20:00,43.97,44.17,43.97,44.12,676600.0,36.6306,36.7972,36.6306,36.7555,676600.0
2018-12-26 13:30:00,44.12,44.3,44.12,44.29,474208.0,36.7555,36.9055,36.7555,36.8972,474208.0
2018-12-26 13:40:00,44.29,44.51,44.25,44.48,425523.0,36.8972,37.0804,36.8638,37.0554,425523.0
2018-12-26 13:50:00,44.48,44.63,44.46,44.58,403446.0,37.0554,37.1804,37.0388,37.1387,403446.0
2018-12-26 14:00:00,44.59,44.62,44.53,44.59,339539.0,37.1471,37.1721,37.0971,37.1471,339539.0
2018-12-26 14:10:00,44.59,44.65,44.5,44.53,625067.0,37.1471,37.1971,37.0721,37.0971,625067.0
2018-12-26 14:20:00,44.53,44.56,44.42,44.44,353898.0,37.0971,37.1221,37.0055,37.0221,353898.0
2018-12-26 14:30:00,44.44,44.56,44.43,44.46,262001.0,37.0221,37.1221,37.0138,37.0388,262001.0
2018-12-26 14:40:00,44.47,44.5,44.36,44.37,411357.0,37.0471,37.0721,36.9555,36.9638,411357.0
2018-12-26 14:50:00,44.37,44.57,44.36,44.56,375931.0,36.9638,37.1304,36.9555,37.1221,375931.0
2018-12-26 15:00:00,44.56,44.65,44.5,44.64,363373.0,37.1221,37.1971,37.0721,37.1887,363373.0
2018-12-26 15:10:00,44.63,44.78,44.63,44.71,377153.0,37.1804,37.3054,37.1804,37.2471,377153.0
2018-12-26 15:20:00,44.71,44.95,44.71,44.93,383293.0,37.2471,37.447,37.2471,37.4303,383293.0
2018-12-26 15:30:00,44.93,45.23,44.9,45.23,774200.0,37.4303,37.6803,37.4053,37.6803,774200.0
2018-12-26 15:40:00,45.22,45.44,45.17,45.28,1312930.0,37.6719,37.8552,37.6303,37.7219,1312930.0
2018-12-26 15:50:00,45.28,45.59,45.25,45.59,2006621.0,37.7219,37.9802,37.6969,37.9802,2006621.0
2018-12-27 09:30:00,44.72,45.16,44.51,45.04,906346.0,37.2554,37.6219,37.0804,37.522,906346.0
2018-12-27 09:40:00,45.05,45.15,44.66,44.73,622127.0,37.5303,37.6136,37.2054,37.2637,622127.0
2018-12-27 09:50:00,44.74,44.93,44.66,44.91,497309.0,37.272,37.4303,37.2054,37.4137,497309.0
2018-12-27 10:00:00,44.91,45.16,44.87,44.89,615986.0,37.4137,37.6219,37.3803,37.397,615986.0
2018-12-27 10:10:00,44.89,45.03,44.79,44.95,456824.0,37.397,37.5136,37.3137,37.447,456824.0
2018-12-27 10:20:00,44.95,45.0,44.77,44.77,394307.0,37.447,37.4886,37.297,37.297,394307.0
2018-12-27 10:30:00,44.78,45.03,44.72,44.98,573571.0,37.3054,37.5136,37.2554,37.472,573571.0
2018-12-27 10:40:00,44.98,45.16,44.91,45.09,481313.0,37.472,37.6219,37.4137,37.5636,481313.0
2018-12-27 10:50:00,45.1,45.13,44.91,44.91,462797.0,37.572,37.5969,37.4137,37.4137,462797.0
2018-12-27 11:00:00,44.9,44.92,44.7,44.8,497067.0,37.4053,37.422,37.2387,37.322,497067.0
2018-12-27 11:10:00,44.8,44.87,44.71,44.84,285876.0,37.322,37.3803,37.2471,37.3554,285876.0
2018-12-27 11:20:00,44.84,45.06,44.82,45.0,284029.0,37.3554,37.5386,37.3387,37.4886,284029.0
2018-12-27 11:30:00,45.0,45.13,44.94,44.96,351051.0,37.4886,37.5969,37.4387,37.4553,351051.0
2018-12-27 11:40:00,44.96,44.96,44.75,44.76,303532.0,37.4553,37.4553,37.2804,37.2887,303532.0
2018-12-27 11:50:00,44.75,44.8,44.63,44.74,321640.0,37.2804,37.322,37.1804,37.272,321640.0
2018-12-27 12:00:00,44.74,44.75,44.55,44.6,308995.0,37.272,37.2804,37.1138,37.1554,308995.0
2018-12-27 12:10:00,44.6,44.74,44.55,44.71,290055.0,37.1554,37.272,37.1138,37.2471,290055.0
2018-12-27 12:20:00,44.71,44.72,44.44,44.52,359193.0,37.2471,37.2554,37.0221,37.0888,359193.0
2018-12-27 12:30:00,44.52,44.54,44.37,44.41,431577.0,37.0888,37.1054,36.9638,36.9971,431577.0
2018-12-27 12:40:00,44.41,44.45,44.27,44.36,458135.0,36.9971,37.0304,36.8805,36.9555,458135.0
2018-12-27 12:50:00,44.35,44.45,44.3,44.42,366943.0,36.9471,37.0304,36.9055,37.0055,366943.0
2018-12-27 13:00:00,44.41,44.48,44.35,44.46,293337.0,36.9971,37.0554,36.9471,37.0388,293337.0
2018-12-27 13:10:00,44.46,44.51,44.3,44.32,322147.0,37.0388,37.0804,36.9055,36.9221,322147.0
2018-12-27 13:20:00,44.32,44.37,44.26,44.27,280816.0,36.9221,36.9638,36.8722,36.8805,280816.0
2018-12-27 13:30:00,44.27,44.33,44.24,44.24,264003.0,36.8805,36.9305,36.8555,36.8555,264003.0
2018-12-27 13:40:00,44.23,44.27,44.0,44.03,360827.0,36.8472,36.8805,36.6556,36.6806,360827.0
2018-12-27 13:50:00,44.02,44.17,43.98,44.12,349749.0,36.6722,36.7972,36.6389,36.7555,349749.0
2018-12-27 14:00:00,44.12,44.18,44.01,44.01,478480.0,36.7555,36.8055,36.6639,36.6639,478480.0
2018-12-27 14:10:00,44.02,44.03,43.85,43.92,448134.0,36.6722,36.6806,36.5306,36.5889,448134.0
2018-12-27 14:20:00,43.91,44.12,43.89,44.08,384879.0,36.5806,36.7555,36.5639,36.7222,384879.0
2018-12-27 14:30:00,44.08,44.09,43.86,44.05,474699.0,36.7222,36.7305,36.5389,36.6972,474699.0
2018-12-27 14:40:00,44.05,44.28,44.05,44.16,432353.0,36.6972,36.8888,36.6972,36.7889,432353.0
2018-12-27 14:50:00,44.16,44.34,44.11,44.27,478982.0,36.7889,36.9388,36.7472,36.8805,478982.0
2018-12-27 15:00:00,44.27,44.28,44.01,44.18,662038.0,36.8805,36.8888,36.6639,36.8055,662038.0
2018-12-27 15:10:00,44.19,44.45,44.12,44.41,560445.0,36.8138,37.0304,36.7555,36.9971,560445.0
2018-12-27 15:20:00,44.41,44.82,44.41,44.79,637484.0,36.9971,37.3387,36.9971,37.3137,637484.0
2018-12-27 15:30:00,44.78,45.04,44.67,45.0,874533.0,37.3054,37.522,37.2137,37.4886,874533.0
2018-12-27 15:40:00,45.01,45.41,45.0,45.22,1126658.0,37.497,37.8302,37.4886,37.6719,1126658.0
2018-12-27 15:50:00,45.22,45.53,45.01,45.52,1966286.0,37.6719,37.9302,37.497,37.9218,1966286.0
2018-12-28 09:30:00,45.68,45.79,45.53,45.67,760414.0,38.0551,38.1468,37.9302,38.0468,760414.0
2018-12-28 09:40:00,45.66,46.04,45.64,45.84,625476.0,38.0385,38.355,38.0218,38.1884,625476.0
2018-12-28 09:50:00,45.84,46.09,45.78,46.08,539304.0,38.1884,38.3967,38.1384,38.3884,539304.0
2018-12-28 10:00:00,46.08,46.12,45.78,45.89,466002.0,38.3884,38.4217,38.1384,38.2301,466002.0
2018-12-28 10:10:00,45.9,45.95,45.82,45.87,446569.0,38.2384,38.2801,38.1718,38.2134,446569.0
2018-12-28 10:20:00,45.87,45.92,45.76,45.79,467152.0,38.2134,38.2551,38.1218,38.1468,467152.0
2018-12-28 10:30:00,45.79,45.85,45.64,45.73,468566.0,38.1468,38.1968,38.0218,38.0968,468566.0
2018-12-28 10:40:00,45.72,45.77,45.56,45.75,414122.0,38.0885,38.1301,37.9552,38.1135,414122.0
2018-12-28 10:50:00,45.75,45.95,45.73,45.91,390887.0,38.1135,38.2801,38.0968,38.2467,390887.0
2018-12-28 11:00:00,45.91,45.95,45.74,45.83,399936.0,38.2467,38.2801,38.1051,38.1801,399936.0
2018-12-28 11:10:00,45.82,46.0,45.8,45.9,633482.0,38.1718,38.3217,38.1551,38.2384,633482.0
2018-12-28 11:20:00,45.91,45.98,45.86,45.95,444034.0,38.2467,38.3051,38.2051,38.2801,444034.0
2018-12-28 11:30:00,45.96,46.07,45.89,46.07,425933.0,38.2884,38.38,38.2301,38.38,425933.0
2018-12-28 11:40:00,46.07,46.08,45.92,45.97,307926.0,38.38,38.3884,38.2551,38.2967,307926.0
2018-12-28 11:50:00,45.97,46.15,45.95,46.06,506439.0,38.2967,38.4467,38.2801,38.3717,506439.0
2018-12-28 12:00:00,46.06,46.3,46.06,46.25,473703.0,38.3717,38.5716,38.3717,38.53,473703.0
2018-12-28 12:10:00,46.26,46.27,46.18,46.22,427338.0,38.5383,38.5467,38.4717,38.505,427338.0
2018-12-28 12:20:00,46.23,46.26,46.16,46.2,299884.0,38.5133,38.5383,38.455,38.4883,299884.0
2018-12-28 12:30:00,46.2,46.24,46.09,46.23,478920.0,38.4883,38.5217,38.3967,38.5133,478920.0
2018-12-28 12:40:00,46.23,46.29,46.16,46.2,394794.0,38.5133,38.5633,38.455,38.4883,394794.0
2018-12-28 12:50:00,46.19,46.26,46.08,46.09,328592.0,38.48,38.5383,38.3884,38.3967,328592.0
2018-12-28 13:00:00,46.08,46.17,46.03,46.16,408531.0,38.3884,38.4633,38.3467,38.455,408531.0
2018-12-28 13:10:00,46.16,46.26,46.08,46.08,266422.0,38.455,38.5383,38.3884,38.3884,266422.0
2018-12-28 13:20:00,46.09,46.1,45.81,45.82,366168.0,38.3967,38.405,38.1634,38.1718,366168.0
2018-12-28 13:30:00,45.81,45.99,45.79,45.98,360657.0,38.1634,38.3134,38.1468,38.3051,360657.0
2018-12-28 13:40:00,45.98,46.08,45.95,46.01,352685.0,38.3051,38.3884,38.2801,38.3301,352685.0
2018-12-28 13:50:00,46.02,46.12,45.99,46.03,266019.0,38.3384,38.4217,38.3134,38.3467,266019.0
2018-12-28 14:00:00,46.04,46.18,46.02,46.17,335157.0,38.355,38.4717,38.3384,38.4633,335157.0
2018-12-28 14:10:00,46.17,46.35,46.13,46.2,452712.0,38.4633,38.6133,38.43,38.4883,452712.0
2018-12-28 14:20:00,46.2,46.28,46.13,46.14,326546.0,38.4883,38.555,38.43,38.4384,326546.0
2018-12-28 14:30:00,46.14,46.39,46.11,46.36,484255.0,38.4384,38.6466,38.4134,38.6216,484255.0
2018-12-28 14:40:00,46.35,46.41,46.28,46.4,403036.0,38.6133,38.6633,38.555,38.655,403036.0
2018-12-28 14:50:00,46.39,46.41,46.3,46.35,486203.0,38.6466,38.6633,38.5716,38.6133,486203.0
2018-12-28 15:00:00,46.36,46.43,46.11,46.15,519535.0,38.6216,38.6799,38.4134,38.4467,519535.0
2018-12-28 15:10:00,46.15,46.15,45.97,46.01,749482.0,38.4467,38.4467,38.2967,38.3301,749482.0
2018-12-28 15:20:00,46.01,46.05,45.76,45.86,904106.0,38.3301,38.3634,38.1218,38.2051,904106.0
2018-12-28 15:30:00,45.85,45.91,45.71,45.71,782435.0,38.1968,38.2467,38.0801,38.0801,782435.0
2018-12-28 15:40:00,45.72,45.83,45.66,45.8,884313.0,38.0885,38.1801,38.0385,38.1551,884313.0
2018-12-28 15:50:00,45.8,45.86,45.66,45.78,1602302.0,38.1551,38.2051,38.0385,38.1384,1602302.0
2018-12-31 09:30:00,45.98,46.48,45.92,46.32,617802.0,38.3051,38.7216,38.2551,38.5883,617802.0
2018-12-31 09:40:00,46.32,46.33,46.04,46.1,283702.0,38.5883,38.5966,38.355,38.405,283702.0
2018-12-31 09:50:00,46.11,46.11,45.83,45.83,395500.0,38.4134,38.4134,38.1801,38.1801,395500.0
2018-12-31 10:00:00,45.84,46.03,45.81,45.94,365552.0,38.1884,38.3467,38.1634,38.2717,365552.0
2018-12-31 10:10:00,45.94,46.04,45.86,45.86,281604.0,38.2717,38.355,38.2051,38.2051,281604.0
2018-12-31 10:20:00,45.87,45.91,45.8,45.82,211729.0,38.2134,38.2467,38.1551,38.1718,211729.0
2018-12-31 10:30:00,45.82,45.92,45.75,45.81,255413.0,38.1718,38.2551,38.1135,38.1634,255413.0
2018-12-31 10:40:00,45.8,46.04,45.79,45.96,203674.0,38.1551,38.355,38.1468,38.2884,203674.0
2018-12-31 10:50:00,45.96,45.99,45.86,45.94,273266.0,38.2884,38.3134,38.2051,38.2717,273266.0
2018-12-31 11:00:00,45.95,45.96,45.83,45.87,260997.0,38.2801,38.2884,38.1801,38.2134,260997.0
2018-12-31 11:10:00,45.86,45.86,45.67,45.72,284120.0,38.2051,38.2051,38.0468,38.0885,284120.0
2018-12-31 11:20:00,45.72,45.86,45.66,45.84,320330.0,38.0885,38.2051,38.0385,38.1884,320330.0
2018-12-31 11:30:00,45.83,45.83,45.65,45.72,291797.0,38.1801,38.1801,38.0301,38.0885,291797.0
2018-12-31 11:40:00,45.73,45.74,45.57,45.71,284400.0,38.0968,38.1051,37.9635,38.0801,284400.0
2018-12-31 11:50:00,45.7,45.84,45.67,45.81,259566.0,38.0718,38.1884,38.0468,38.1634,259566.0
2018-12-31 12:00:00,45.81,45.87,45.74,45.82,253271.0,38.1634,38.2134,38.1051,38.1718,253271.0
2018-12-31 12:10:00,45.82,45.84,45.69,45.7,340476.0,38.1718,38.1884,38.0635,38.0718,340476.0
2018-12-31 12:20:00,45.7,45.8,45.7,45.76,230537.0,38.0718,38.1551,38.0718,38.1218,230537.0
2018-12-31 12:30:00,45.77,45.84,45.75,45.82,204197.0,38.1301,38.1884,38.1135,38.1718,204197.0
2018-12-31 12:40:00,45.82,45.88,45.73,45.83,257178.0,38.1718,38.2218,38.0968,38.1801,257178.0
2018-12-31 12:50:00,45.82,45.87,45.79,45.85,240620.0,38.1718,38.2134,38.1468,38.1968,240620.0
2018-12-31 13:00:00,45.85,45.88,45.81,45.85,231709.0,38.1968,38.2218,38.1634,38.1968,231709.0
2018-12-31 13:10:00,45.85,45.99,45.82,45.96,227070.0,38.1968,38.3134,38.1718,38.2884,227070.0
2018-12-31 13:20:00,45.97,46.05,45.96,46.04,149329.0,38.2967,38.3634,38.2884,38.355,149329.0
2018-12-31 13:30:00,46.05,46.08,45.98,46.02,257952.0,38.3634,38.3884,38.3051,38.3384,257952.0
2018-12-31 13:40:00,46.02,46.04,45.89,45.95,184358.0,38.3384,38.355,38.2301,38.2801,184358.0
2018-12-31 13:50:00,45.95,45.98,45.83,45.84,185435.0,38.2801,38.3051,38.1801,38.1884,185435.0
2018-12-31 14:00:00,45.85,45.87,45.76,45.84,226464.0,38.1968,38.2134,38.1218,38.1884,226464.0
2018-12-31 14:10:00,45.84,45.86,45.73,45.85,272908.0,38.1884,38.2051,38.0968,38.1968,272908.0
2018-12-31 14:20:00,45.85,45.85,45.71,45.72,286151.0,38.1968,38.1968,38.0801,38.0885,286151.0
2018-12-31 14:30:00,45.72,45.75,45.63,45.68,255836.0,38.0885,38.1135,38.0135,38.0551,255836.0
2018-12-31 14:40:00,45.69,45.76,45.65,45.73,264256.0,38.0635,38.1218,38.0301,38.0968,264256.0
2018-12-31 14:50:00,45.73,45.87,45.72,45.75,347763.0,38.0968,38.2134,38.0885,38.1135,347763.0
2018-12-31 15:00:00,45.75,45.88,45.73,45.76,416061.0,38.1135,38.2218,38.0968,38.1218,416061.0
2018-12-31 15:10:00,45.76,45.85,45.73,45.81,240105.0,38.1218,38.1968,38.0968,38.1634,240105.0
2018-12-31 15:20:00,45.81,45.88,45.7,45.84,343032.0,38.1634,38.2218,38.0718,38.1884,343032.0
2018-12-31 15:30:00,45.83,45.98,45.83,45.94,399807.0,38.1801,38.3051,38.1801,38.2717,399807.0
2018-12-31 15:40:00,45.95,46.11,45.88,45.91,595510.0,38.2801,38.4134,38.2218,38.2467,595510.0
2018-12-31 15:50:00,45.91,46.1,45.75,46.1,1710345.0,38.2467,38.405,38.1135,38.405,1710345.0
2019-01-02 09:30:00,45.53,45.91,45.41,45.84,629042.0,37.9302,38.2467,37.8302,38.1884,629042.0
2019-01-02 09:40:00,45.84,46.18,45.77,45.96,530403.0,38.1884,38.4717,38.1301,38.2884,530403.0
2019-01-02 09:50:00,45.96,46.22,45.93,46.2,333689.0,38.2884,38.505,38.2634,38.4883,333689.0
2019-01-02 10:00:00,46.2,46.25,46.04,46.23,398877.0,38.4883,38.53,38.355,38.5133,398877.0
2019-01-02 10:10:00,46.23,46.36,46.2,46.33,401078.0,38.5133,38.6216,38.4883,38.5966,401078.0
2019-01-02 10:20:00,46.33,46.42,46.29,46.33,367721.0,38.5966,38.6716,38.5633,38.5966,367721.0
2019-01-02 10:30:00,46.34,46.35,46.26,46.32,235536.0,38.605,38.6133,38.5383,38.5883,235536.0
2019-01-02 10:40:00,46.33,46.58,46.32,46.51,363133.0,38.5966,38.8049,38.5883,38.7466,363133.0
2019-01-02 10:50:00,46.51,46.68,46.47,46.6,294959.0,38.7466,38.8882,38.7133,38.8216,294959.0
2019-01-02 11:00:00,46.6,46.71,46.52,46.69,260952.0,38.8216,38.9132,38.7549,38.8966,260952.0
2019-01-02 11:10:00,46.69,46.82,46.66,46.79,521005.0,38.8966,39.0049,38.8716,38.9799,521005.0
2019-01-02 11:20:00,46.8,46.87,46.69,46.72,499487.0,38.9882,39.0465,38.8966,38.9215,499487.0
2019-01-02 11:30:00,46.72,46.79,46.67,46.75,374036.0,38.9215,38.9799,38.8799,38.9465,374036.0
2019-01-02 11:40:00,46.75,46.85,46.72,46.79,449566.0,38.9465,39.0298,38.9215,38.9799,449566.0
2019-01-02 11:50:00,46.8,46.8,46.67,46.68,348106.0,38.9882,38.9882,38.8799,38.8882,348106.0
2019-01-02 12:00:00,46.67,46.75,46.61,46.7,412998.0,38.8799,38.9465,38.8299,38.9049,412998.0
2019-01-02 12:10:00,46.69,46.72,46.65,46.68,225393.0,38.8966,38.9215,38.8632,38.8882,225393.0
2019-01-02 12:20:00,46.68,46.72,46.6,46.7,228039.0,38.8882,38.9215,38.8216,38.9049,228039.0
2019-01-02 12:30:00,46.7,46.81,46.64,46.76,378663.0,38.9049,38.9965,38.8549,38.9549,378663.0
2019-01-02 12:40:00,46.76,46.79,46.72,46.75,313346.0,38.9549,38.9799,38.9215,38.9465,313346.0
2019-01-02 12:50:00,46.76,46.8,46.73,46.77,279484.0,38.9549,38.9882,38.9299,38.9632,279484.0
2019-01-02 13:00:00,46.76,46.83,46.74,46.79,296627.0,38.9549,39.0132,38.9382,38.9799,296627.0
2019-01-02 13:10:00,46.79,46.81,46.73,46.79,191535.0,38.9799,38.9965,38.9299,38.9799,191535.0
2019-01-02 13:20:00,46.79,46.83,46.75,46.8,245325.0,38.9799,39.0132,38.9465,38.9882,245325.0
2019-01-02 13:30:00,46.81,46.82,46.74,46.79,282584.0,38.9965,39.0049,38.9382,38.9799,282584.0
2019-01-02 13:40:00,46.79,46.82,46.76,46.78,211445.0,38.9799,39.0049,38.9549,38.9715,211445.0
2019-01-02 13:50:00,46.79,46.93,46.77,46.92,303392.0,38.9799,39.0965,38.9632,39.0882,303392.0
2019-01-02 14:00:00,46.93,46.93,46.81,46.84,324159.0,39.0965,39.0965,38.9965,39.0215,324159.0
2019-01-02 14:10:00,46.84,46.85,46.77,46.83,336191.0,39.0215,39.0298,38.9632,39.0132,336191.0
2019-01-02 14:20:00,46.83,46.9,46.79,46.81,275762.0,39.0132,39.0715,38.9799,38.9965,275762.0
2019-01-02 14:30:00,46.81,46.91,46.8,46.87,284149.0,38.9965,39.0798,38.9882,39.0465,284149.0
2019-01-02 14:40:00,46.87,46.87,46.75,46.84,228667.0,39.0465,39.0465,38.9465,39.0215,228667.0
2019-01-02 14:50:00,46.84,46.85,46.72,46.74,246705.0,39.0215,39.0298,38.9215,38.9382,246705.0
2019-01-02 15:00:00,46.73,46.79,46.61,46.65,465368.0,38.9299,38.9799,38.8299,38.8632,465368.0
2019-01-02 15:10:00,46.64,46.72,46.59,46.64,499572.0,38.8549,38.9215,38.8132,38.8549,499572.0
2019-01-02 15:20:00,46.64,46.78,46.61,46.68,854213.0,38.8549,38.9715,38.8299,38.8882,854213.0
2019-01-02 15:30:00,46.67,46.8,46.57,46.75,636579.0,38.8799,38.9882,38.7966,38.9465,636579.0
2019-01-02 15:40:00,46.74,46.81,46.71,46.78,724387.0,38.9382,38.9965,38.9132,38.9715,724387.0
2019-01-02 15:50:00,46.77,46.95,46.75,46.92,2145344.0,38.9632,39.1132,38.9465,39.0882,2145344.0
2019-01-03 09:30:00,46.65,46.89,46.44,46.54,692734.0,38.8632,39.0632,38.6883,38.7716,692734.0
2019-01-03 09:40:00,46.54,46.72,46.49,46.55,335620.0,38.7716,38.9215,38.7299,38.7799,335620.0
2019-01-03 09:50:00,46.55,46.94,46.55,46.79,448198.0,38.7799,39.1048,38.7799,38.9799,448198.0
2019-01-03 10:00:00,46.78,46.79,46.58,46.65,648610.0,38.9715,38.9799,38.8049,38.8632,648610.0
2019-01-03 10:10:00,46.64,46.65,46.44,46.56,740110.0,38.8549,38.8632,38.6883,38.7883,740110.0
2019-01-03 10:20:00,46.55,46.75,46.51,46.72,634610.0,38.7799,38.9465,38.7466,38.9215,634610.0
2019-01-03 10:30:00,46.71,46.71,46.37,46.48,678828.0,38.9132,38.9132,38.63,38.7216,678828.0
2019-01-03 10:40:00,46.48,46.61,46.45,46.47,442662.0,38.7216,38.8299,38.6966,38.7133,442662.0
2019-01-03 10:50:00,46.46,46.69,46.43,46.67,304313.0,38.7049,38.8966,38.6799,38.8799,304313.0
2019-01-03 11:00:00,46.67,46.77,46.6,46.66,476492.0,38.8799,38.9632,38.8216,38.8716,476492.0
2019-01-03 11:10:00,46.66,46.85,46.66,46.82,477075.0,38.8716,39.0298,38.8716,39.0049,477075.0
2019-01-03 11:20:00,46.82,46.9,46.79,46.82,513159.0,39.0049,39.0715,38.9799,39.0049,513159.0
2019-01-03 11:30:00,46.81,46.98,46.76,46.96,423020.0,38.9965,39.1381,38.9549,39.1215,423020.0
2019-01-03 11:40:00,46.97,47.11,46.93,47.04,579309.0,39.1298,39.2464,39.0965,39.1881,579309.0
2019-01-03 11:50:00,47.04,47.12,46.97,47.09,591417.0,39.1881,39.2548,39.1298,39.2298,591417.0
2019-01-03 12:00:00,47.08,47.09,46.96,46.97,483123.0,39.2215,39.2298,39.1215,39.1298,483123.0
2019-01-03 12:10:00,46.97,47.12,46.95,47.04,264002.0,39.1298,39.2548,39.1132,39.1881,264002.0
2019-01-03 12:20:00,47.04,47.12,46.98,47.0,245261.0,39.1881,39.2548,39.1381,39.1548,245261.0
2019-01-03 12:30:00,47.01,47.11,46.97,47.0,296602.0,39.1631,39.2464,39.1298,39.1548,296602.0
2019-01-03 12:40:00,47.01,47.12,46.98,47.11,322435.0,39.1631,39.2548,39.1381,39.2464,322435.0
2019-01-03 12:50:00,47.11,47.35,47.07,47.34,438801.0,39.2464,39.4464,39.2131,39.4381,438801.0
2019-01-03 13:00:00,47.33,47.34,47.06,47.09,459590.0,39.4297,39.4381,39.2048,39.2298,459590.0
2019-01-03 13:10:00,47.09,47.17,46.87,46.88,556805.0,39.2298,39.2964,39.0465,39.0548,556805.0
2019-01-03 13:20:00,46.88,47.04,46.87,47.03,290253.0,39.0548,39.1881,39.0465,39.1798,290253.0
2019-01-03 13:30:00,47.02,47.11,46.98,47.09,370323.0,39.1715,39.2464,39.1381,39.2298,370323.0
2019-01-03 13:40:00,47.1,47.16,47.03,47.1,382899.0,39.2381,39.2881,39.1798,39.2381,382899.0
2019-01-03 13:50:00,47.11,47.12,46.94,47.0,421658.0,39.2464,39.2548,39.1048,39.1548,421658.0
2019-01-03 14:00:00,46.99,47.02,46.91,46.98,395656.0,39.1465,39.1715,39.0798,39.1381,395656.0
2019-01-03 14:10:00,46.98,47.01,46.82,46.98,382799.0,39.1381,39.1631,39.0049,39.1381,382799.0
2019-01-03 14:20:00,46.97,47.09,46.96,47.06,359025.0,39.1298,39.2298,39.1215,39.2048,359025.0
2019-01-03 14:30:00,47.07,47.14,47.03,47.13,552785.0,39.2131,39.2714,39.1798,39.2631,552785.0
2019-01-03 14:40:00,47.12,47.15,46.9,46.94,470324.0,39.2548,39.2798,39.0715,39.1048,470324.0
2019-01-03 14:50:00,46.93,46.97,46.8,46.83,350284.0,39.0965,39.1298,38.9882,39.0132,350284.0
2019-01-03 15:00:00,46.84,46.89,46.78,46.85,430247.0,39.0215,39.0632,38.9715,39.0298,430247.0
2019-01-03 15:10:00,46.84,46.86,46.73,46.8,491380.0,39.0215,39.0382,38.9299,38.9882,491380.0
2019-01-03 15:20:00,46.8,46.89,46.7,46.73,528344.0,38.9882,39.0632,38.9049,38.9299,528344.0
2019-01-03 15:30:00,46.73,46.89,46.64,46.65,603152.0,38.9299,39.0632,38.8549,38.8632,603152.0
2019-01-03 15:40:00,46.66,46.78,46.64,46.69,595088.0,38.8716,38.9715,38.8549,38.8966,595088.0
2019-01-03 15:50:00,46.7,46.77,46.49,46.59,1599694.0,38.9049,38.9632,38.7299,38.8132,1599694.0
2019-01-04 09:30:00,47.42,47.6,47.36,47.51,785144.0,39.5047,39.6547,39.4547,39.5797,785144.0
2019-01-04 09:40:00,47.51,47.53,47.28,47.49,437227.0,39.5797,39.5963,39.3881,39.563,437227.0
2019-01-04 09:50:00,47.5,47.56,47.36,47.36,331135.0,39.5713,39.6213,39.4547,39.4547,331135.0
2019-01-04 10:00:00,47.36,47.51,47.25,47.3,262327.0,39.4547,39.5797,39.3631,39.4047,262327.0
2019-01-04 10:10:00,47.31,47.33,47.21,47.29,363117.0,39.4131,39.4297,39.3298,39.3964,363117.0
2019-01-04 10:20:00,47.3,47.84,47.2,47.83,799363.0,39.4047,39.8546,39.3214,39.8463,799363.0
2019-01-04 10:30:00,47.83,47.89,47.62,47.62,877952.0,39.8463,39.8962,39.6713,39.6713,877952.0
2019-01-04 10:40:00,47.62,47.67,47.54,47.6,846453.0,39.6713,39.713,39.6047,39.6547,846453.0
2019-01-04 10:50:00,47.6,47.86,47.59,47.86,576474.0,39.6547,39.8713,39.6463,39.8713,576474.0
2019-01-04 11:00:00,47.86,48.06,47.82,48.05,602190.0,39.8713,40.0379,39.8379,40.0295,602190.0
2019-01-04 11:10:00,48.05,48.11,47.88,47.98,643072.0,40.0295,40.0795,39.8879,39.9712,643072.0
2019-01-04 11:20:00,47.98,47.98,47.67,47.73,400457.0,39.9712,39.9712,39.713,39.763,400457.0
2019-01-04 11:30:00,47.73,47.84,47.7,47.78,455406.0,39.763,39.8546,39.738,39.8046,455406.0
2019-01-04 11:40:00,47.78,48.04,47.77,48.0,488133.0,39.8046,40.0212,39.7963,39.9879,488133.0
2019-01-04 11:50:00,48.01,48.1,47.93,48.0,469468.0,39.9962,40.0712,39.9296,39.9879,469468.0
2019-01-04 12:00:00,47.99,48.01,47.82,47.87,356661.0,39.9796,39.9962,39.8379,39.8796,356661.0
2019-01-04 12:10:00,47.87,47.95,47.83,47.94,247349.0,39.8796,39.9462,39.8463,39.9379,247349.0
2019-01-04 12:20:00,47.94,47.97,47.86,47.88,237445.0,39.9379,39.9629,39.8713,39.8879,237445.0
2019-01-04 12:30:00,47.88,47.92,47.82,47.91,256659.0,39.8879,39.9212,39.8379,39.9129,256659.0
2019-01-04 12:40:00,47.9,47.97,47.9,47.97,359831.0,39.9046,39.9629,39.9046,39.9629,359831.0
2019-01-04 12:50:00,47.96,48.05,47.93,47.97,424722.0,39.9546,40.0295,39.9296,39.9629,424722.0
2019-01-04 13:00:00,47.97,48.1,47.96,48.06,287712.0,39.9629,40.0712,39.9546,40.0379,287712.0
2019-01-04 13:10:00,48.06,48.07,47.91,47.95,373230.0,40.0379,40.0462,39.9129,39.9462,373230.0
2019-01-04 13:20:00,47.95,47.99,47.82,47.82,240106.0,39.9462,39.9796,39.8379,39.8379,240106.0
2019-01-04 13:30:00,47.82,47.88,47.68,47.7,280481.0,39.8379,39.8879,39.7213,39.738,280481.0
2019-01-04 13:40:00,47.7,47.77,47.62,47.76,269438.0,39.738,39.7963,39.6713,39.7879,269438.0
2019-01-04 13:50:00,47.76,47.85,47.74,47.84,273713.0,39.7879,39.8629,39.7713,39.8546,273713.0
2019-01-04 14:00:00,47.85,47.87,47.62,47.69,379025.0,39.8629,39.8796,39.6713,39.7296,379025.0
2019-01-04 14:10:00,47.7,47.85,47.66,47.78,503436.0,39.738,39.8629,39.7046,39.8046,503436.0
2019-01-04 14:20:00,47.79,47.89,47.78,47.88,364596.0,39.8129,39.8962,39.8046,39.8879,364596.0
2019-01-04 14:30:00,47.88,47.93,47.86,47.9,313351.0,39.8879,39.9296,39.8713,39.9046,313351.0
2019-01-04 14:40:00,47.89,47.94,47.75,47.8,326837.0,39.8962,39.9379,39.7796,39.8213,326837.0
2019-01-04 14:50:00,47.8,47.82,47.73,47.74,374833.0,39.8213,39.8379,39.763,39.7713,374833.0
2019-01-04 15:00:00,47.74,47.89,47.74,47.8,386580.0,39.7713,39.8962,39.7713,39.8213,386580.0
2019-01-04 15:10:00,47.8,47.9,47.78,47.83,484561.0,39.8213,39.9046,39.8046,39.8463,484561.0
2019-01-04 15:20:00,47.83,47.86,47.7,47.76,626919.0,39.8463,39.8713,39.738,39.7879,626919.0
2019-01-04 15:30:00,47.77,47.94,47.73,47.87,772180.0,39.7963,39.9379,39.763,39.8796,772180.0
2019-01-04 15:40:00,47.88,47.96,47.87,47.93,928634.0,39.8879,39.9546,39.8796,39.9296,928634.0
2019-01-04 15:50:00,47.93,47.99,47.87,47.94,1953639.0,39.9296,39.9796,39.8796,39.9379,1953639.0
2019-01-07 09:30:00,47.78,47.98,47.54,47.77,769207.0,39.8046,39.9712,39.6047,39.7963,769207.0
2019-01-07 09:40:00,47.78,47.96,47.68,47.75,476827.0,39.8046,39.9546,39.7213,39.7796,476827.0
2019-01-07 09:50:00,47.75,47.8,47.64,47.79,479715.0,39.7796,39.8213,39.688,39.8129,479715.0
2019-01-07 10:00:00,47.78,47.9,47.73,47.84,554155.0,39.8046,39.9046,39.763,39.8546,554155.0
2019-01-07 10:10:00,47.85,47.86,47.77,47.78,234461.0,39.8629,39.8713,39.7963,39.8046,234461.0
2019-01-07 10:20:00,47.77,47.84,47.66,47.7,283369.0,39.7963,39.8546,39.7046,39.738,283369.0
2019-01-07 10:30:00,47.69,47.79,47.63,47.71,430636.0,39.7296,39.8129,39.6796,39.7463,430636.0
2019-01-07 10:40:00,47.71,47.9,47.68,47.9,366645.0,39.7463,39.9046,39.7213,39.9046,366645.0
2019-01-07 10:50:00,47.9,47.95,47.77,47.81,254584.0,39.9046,39.9462,39.7963,39.8296,254584.0
2019-01-07 11:00:00,47.8,47.9,47.73,47.73,330351.0,39.8213,39.9046,39.763,39.763,330351.0
2019-01-07 11:10:00,47.74,47.75,47.65,47.72,283744.0,39.7713,39.7796,39.6963,39.7546,283744.0
2019-01-07 11:20:00,47.71,47.93,47.71,47.9,377162.0,39.7463,39.9296,39.7463,39.9046,377162.0
2019-01-07 11:30:00,47.9,47.93,47.76,47.91,399389.0,39.9046,39.9296,39.7879,39.9129,399389.0
2019-01-07 11:40:00,47.92,47.99,47.83,47.84,329008.0,39.9212,39.9796,39.8463,39.8546,329008.0
2019-01-07 11:50:00,47.85,48.0,47.85,48.0,307375.0,39.8629,39.9879,39.8629,39.9879,307375.0
2019-01-07 12:00:00,47.99,48.0,47.86,47.91,265105.0,39.9796,39.9879,39.8713,39.9129,265105.0
2019-01-07 12:10:00,47.92,48.0,47.88,47.96,208264.0,39.9212,39.9879,39.8879,39.9546,208264.0
2019-01-07 12:20:00,47.96,48.02,47.96,47.98,253059.0,39.9546,40.0045,39.9546,39.9712,253059.0
2019-01-07 12:30:00,47.98,48.1,47.95,48.1,290046.0,39.9712,40.0712,39.9462,40.0712,290046.0
2019-01-07 12:40:00,48.1,48.12,47.97,48.03,298038.0,40.0712,40.0879,39.9629,40.0129,298038.0
2019-01-07 12:50:00,48.04,48.12,47.98,48.09,352074.0,40.0212,40.0879,39.9712,40.0629,352074.0
2019-01-07 13:00:00,48.1,48.17,48.08,48.16,289365.0,40.0712,40.1295,40.0545,40.1212,289365.0
2019-01-07 13:10:00,48.16,48.23,48.14,48.2,348472.0,40.1212,40.1795,40.1045,40.1545,348472.0
2019-01-07 13:20:00,48.19,48.23,48.1,48.12,528779.0,40.1462,40.1795,40.0712,40.0879,528779.0
2019-01-07 13:30:00,48.12,48.16,48.03,48.05,455367.0,40.0879,40.1212,40.0129,40.0295,455367.0
2019-01-07 13:40:00,48.04,48.08,47.9,47.91,534904.0,40.0212,40.0545,39.9046,39.9129,534904.0
2019-01-07 13:50:00,47.91,47.93,47.83,47.85,366361.0,39.9129,39.9296,39.8463,39.8629,366361.0
2019-01-07 14:00:00,47.85,47.95,47.84,47.94,319512.0,39.8629,39.9462,39.8546,39.9379,319512.0
2019-01-07 14:10:00,47.93,48.12,47.92,48.09,357798.0,39.9296,40.0879,39.9212,40.0629,357798.0
2019-01-07 14:20:00,48.09,48.17,48.07,48.08,432999.0,40.0629,40.1295,40.0462,40.0545,432999.0
2019-01-07 14:30:00,48.09,48.14,48.01,48.05,342891.0,40.0629,40.1045,39.9962,40.0295,342891.0
2019-01-07 14:40:00,48.05,48.06,47.89,47.93,327631.0,40.0295,40.0379,39.8962,39.9296,327631.0
2019-01-07 14:50:00,47.92,47.92,47.74,47.78,326413.0,39.9212,39.9212,39.7713,39.8046,326413.0
2019-01-07 15:00:00,47.78,47.92,47.78,47.89,441146.0,39.8046,39.9212,39.8046,39.8962,441146.0
2019-01-07 15:10:00,47.88,47.94,47.84,47.92,407801.0,39.8879,39.9379,39.8546,39.9212,407801.0
2019-01-07 15:20:00,47.93,47.93,47.84,47.89,653954.0,39.9296,39.9296,39.8546,39.8962,653954.0
2019-01-07 15:30:00,47.89,47.91,47.75,47.75,673547.0,39.8962,39.9129,39.7796,39.7796,673547.0
2019-01-07 15:40:00,47.75,47.75,47.63,47.71,934148.0,39.7796,39.7796,39.6796,39.7463,934148.0
2019-01-07 15:50:00,47.71,47.77,47.63,47.65,1605373.0,39.7463,39.7963,39.6796,39.6963,1605373.0
2019-01-08 09:30:00,47.9,48.16,47.61,47.65,712753.0,39.9046,40.1212,39.663,39.6963,712753.0
2019-01-08 09:40:00,47.64,47.69,47.45,47.58,670187.0,39.688,39.7296,39.5297,39.638,670187.0
2019-01-08 09:50:00,47.58,47.72,47.55,47.69,479220.0,39.638,39.7546,39.613,39.7296,479220.0
2019-01-08 10:00:00,47.69,47.82,47.65,47.77,624697.0,39.7296,39.8379,39.6963,39.7963,624697.0
2019-01-08 10:10:00,47.77,47.79,47.37,47.38,519393.0,39.7963,39.8129,39.463,39.4714,519393.0
2019-01-08 10:20:00,47.38,47.54,47.32,47.49,422939.0,39.4714,39.6047,39.4214,39.563,422939.0
2019-01-08 10:30:00,47.49,47.49,47.25,47.41,362810.0,39.563,39.563,39.3631,39.4964,362810.0
2019-01-08 10:40:00,47.41,47.42,47.17,47.25,345433.0,39.4964,39.5047,39.2964,39.3631,345433.0
2019-01-08 10:50:00,47.25,47.28,47.11,47.12,301075.0,39.3631,39.3881,39.2464,39.2548,301075.0
2019-01-08 11:00:00,47.12,47.24,47.11,47.12,349890.0,39.2548,39.3547,39.2464,39.2548,349890.0
2019-01-08 11:10:00,47.13,47.18,46.95,47.18,594661.0,39.2631,39.3048,39.1132,39.3048,594661.0
2019-01-08 11:20:00,47.18,47.2,47.08,47.09,406003.0,39.3048,39.3214,39.2215,39.2298,406003.0
2019-01-08 11:30:00,47.09,47.1,46.94,47.03,408040.0,39.2298,39.2381,39.1048,39.1798,408040.0
2019-01-08 11:40:00,47.04,47.04,46.92,46.96,639634.0,39.1881,39.1881,39.0882,39.1215,639634.0
2019-01-08 11:50:00,46.97,47.17,46.94,47.15,329187.0,39.1298,39.2964,39.1048,39.2798,329187.0
2019-01-08 12:00:00,47.16,47.29,47.13,47.26,395263.0,39.2881,39.3964,39.2631,39.3714,395263.0
2019-01-08 12:10:00,47.27,47.34,47.19,47.29,398705.0,39.3797,39.4381,39.3131,39.3964,398705.0
2019-01-08 12:20:00,47.3,47.35,47.26,47.27,317999.0,39.4047,39.4464,39.3714,39.3797,317999.0
2019-01-08 12:30:00,47.27,47.3,47.04,47.09,495311.0,39.3797,39.4047,39.1881,39.2298,495311.0
2019-01-08 12:40:00,47.08,47.17,46.94,46.95,327038.0,39.2215,39.2964,39.1048,39.1132,327038.0
2019-01-08 12:50:00,46.95,47.07,46.93,47.04,310648.0,39.1132,39.2131,39.0965,39.1881,310648.0
2019-01-08 13:00:00,47.04,47.08,47.0,47.05,313944.0,39.1881,39.2215,39.1548,39.1965,313944.0
2019-01-08 13:10:00,47.05,47.15,47.02,47.07,279223.0,39.1965,39.2798,39.1715,39.2131,279223.0
2019-01-08 13:20:00,47.08,47.18,47.07,47.16,249223.0,39.2215,39.3048,39.2131,39.2881,249223.0
2019-01-08 13:30:00,47.15,47.31,47.15,47.23,302738.0,39.2798,39.4131,39.2798,39.3464,302738.0
2019-01-08 13:40:00,47.23,47.24,47.1,47.17,286909.0,39.3464,39.3547,39.2381,39.2964,286909.0
2019-01-08 13:50:00,47.18,47.33,47.17,47.31,306075.0,39.3048,39.4297,39.2964,39.4131,306075.0
2019-01-08 14:00:00,47.31,47.37,47.29,47.35,280015.0,39.4131,39.463,39.3964,39.4464,280015.0
2019-01-08 14:10:00,47.36,47.45,47.32,47.33,240105.0,39.4547,39.5297,39.4214,39.4297,240105.0
2019-01-08 14:20:00,47.34,47.34,47.24,47.31,290490.0,39.4381,39.4381,39.3547,39.4131,290490.0
2019-01-08 14:30:00,47.32,47.38,47.29,47.37,264884.0,39.4214,39.4714,39.3964,39.463,264884.0
2019-01-08 14:40:00,47.37,47.39,47.23,47.29,270120.0,39.463,39.4797,39.3464,39.3964,270120.0
2019-01-08 14:50:00,47.28,47.29,47.12,47.18,311456.0,39.3881,39.3964,39.2548,39.3048,311456.0
2019-01-08 15:00:00,47.18,47.26,47.14,47.23,380947.0,39.3048,39.3714,39.2714,39.3464,380947.0
2019-01-08 15:10:00,47.23,47.32,47.21,47.32,253498.0,39.3464,39.4214,39.3298,39.4214,253498.0
2019-01-08 15:20:00,47.31,47.33,47.24,47.32,311528.0,39.4131,39.4297,39.3547,39.4214,311528.0
2019-01-08 15:30:00,47.32,47.47,47.31,47.45,402358.0,39.4214,39.5464,39.4131,39.5297,402358.0
2019-01-08 15:40:00,47.45,47.54,47.41,47.45,502487.0,39.5297,39.6047,39.4964,39.5297,502487.0
2019-01-08 15:50:00,47.44,47.58,47.42,47.55,1168621.0,39.5214,39.638,39.5047,39.613,1168621.0
2019-01-09 09:30:00,47.51,47.71,47.38,47.6,861722.0,39.5797,39.7463,39.4714,39.6547,861722.0
2019-01-09 09:40:00,47.6,47.64,47.44,47.6,625014.0,39.6547,39.688,39.5214,39.6547,625014.0
2019-01-09 09:50:00,47.6,47.65,47.54,47.63,627569.0,39.6547,39.6963,39.6047,39.6796,627569.0
2019-01-09 10:00:00,47.64,47.72,47.46,47.53,572910.0,39.688,39.7546,39.538,39.5963,572910.0
2019-01-09 10:10:00,47.53,47.58,47.38,47.48,483302.0,39.5963,39.638,39.4714,39.5547,483302.0
2019-01-09 10:20:00,47.48,47.53,47.35,47.41,409313.0,39.5547,39.5963,39.4464,39.4964,409313.0
2019-01-09 10:30:00,47.4,47.41,47.14,47.16,622364.0,39.488,39.4964,39.2714,39.2881,622364.0
2019-01-09 10:40:00,47.16,47.2,47.08,47.17,399782.0,39.2881,39.3214,39.2215,39.2964,399782.0
2019-01-09 10:50:00,47.18,47.24,47.13,47.19,346059.0,39.3048,39.3547,39.2631,39.3131,346059.0
2019-01-09 11:00:00,47.2,47.41,47.18,47.39,440165.0,39.3214,39.4964,39.3048,39.4797,440165.0
2019-01-09 11:10:00,47.39,47.42,47.29,47.41,596407.0,39.4797,39.5047,39.3964,39.4964,596407.0
2019-01-09 11:20:00,47.41,47.59,47.36,47.55,453029.0,39.4964,39.6463,39.4547,39.613,453029.0
2019-01-09 11:30:00,47.55,47.63,47.48,47.59,553949.0,39.613,39.6796,39.5547,39.6463,553949.0
2019-01-09 11:40:00,47.59,47.64,47.5,47.64,356857.0,39.6463,39.688,39.5713,39.688,356857.0
2019-01-09 11:50:00,47.64,47.7,47.59,47.61,516927.0,39.688,39.738,39.6463,39.663,516927.0
2019-01-09 12:00:00,47.6,47.69,47.58,47.65,367832.0,39.6547,39.7296,39.638,39.6963,367832.0
2019-01-09 12:10:00,47.65,47.68,47.63,47.66,376404.0,39.6963,39.7213,39.6796,39.7046,376404.0
2019-01-09 12:20:00,47.66,47.73,47.65,47.68,311164.0,39.7046,39.763,39.6963,39.7213,311164.0
2019-01-09 12:30:00,47.69,47.72,47.65,47.71,258126.0,39.7296,39.7546,39.6963,39.7463,258126.0
2019-01-09 12:40:00,47.71,47.76,47.66,47.71,391888.0,39.7463,39.7879,39.7046,39.7463,391888.0
2019-01-09 12:50:00,47.71,47.76,47.7,47.71,335754.0,39.7463,39.7879,39.738,39.7463,335754.0
2019-01-09 13:00:00,47.72,47.72,47.65,47.68,322416.0,39.7546,39.7546,39.6963,39.7213,322416.0
2019-01-09 13:10:00,47.68,47.72,47.62,47.7,321747.0,39.7213,39.7546,39.6713,39.738,321747.0
2019-01-09 13:20:00,47.7,47.77,47.7,47.73,264092.0,39.738,39.7963,39.738,39.763,264092.0
2019-01-09 13:30:00,47.72,47.74,47.67,47.69,211119.0,39.7546,39.7713,39.713,39.7296,211119.0
2019-01-09 13:40:00,47.68,47.79,47.68,47.76,389263.0,39.7213,39.8129,39.7213,39.7879,389263.0
2019-01-09 13:50:00,47.75,47.84,47.71,47.83,320213.0,39.7796,39.8546,39.7463,39.8463,320213.0
2019-01-09 14:00:00,47.84,47.95,47.76,47.93,597301.0,39.8546,39.9462,39.7879,39.9296,597301.0
2019-01-09 14:10:00,47.94,47.98,47.78,47.79,335027.0,39.9379,39.9712,39.8046,39.8129,335027.0
2019-01-09 14:20:00,47.79,47.81,47.7,47.72,248047.0,39.8129,39.8296,39.738,39.7546,248047.0
2019-01-09 14:30:00,47.72,47.8,47.65,47.78,258703.0,39.7546,39.8213,39.6963,39.8046,258703.0
2019-01-09 14:40:00,47.77,47.87,47.75,47.87,181518.0,39.7963,39.8796,39.7796,39.8796,181518.0
2019-01-09 14:50:00,47.88,47.89,47.74,47.75,236664.0,39.8879,39.8962,39.7713,39.7796,236664.0
2019-01-09 15:00:00,47.74,47.82,47.73,47.79,193448.0,39.7713,39.8379,39.763,39.8129,193448.0
2019-01-09 15:10:00,47.79,47.85,47.76,47.8,245724.0,39.8129,39.8629,39.7879,39.8213,245724.0
2019-01-09 15:20:00,47.8,47.85,47.79,47.84,252979.0,39.8213,39.8629,39.8129,39.8546,252979.0
2019-01-09 15:30:00,47.84,47.86,47.73,47.77,478355.0,39.8546,39.8713,39.763,39.7963,478355.0
2019-01-09 15:40:00,47.78,47.8,47.67,47.73,422983.0,39.8046,39.8213,39.713,39.763,422983.0
2019-01-09 15:50:00,47.73,47.82,47.63,47.79,923287.0,39.763,39.8379,39.6796,39.8129,923287.0
2019-01-10 09:30:00,47.52,47.73,47.48,47.64,539526.0,39.588,39.763,39.5547,39.688,539526.0
2019-01-10 09:40:00,47.64,47.66,47.31,47.32,265714.0,39.688,39.7046,39.4131,39.4214,265714.0
2019-01-10 09:50:00,47.31,47.45,47.31,47.42,328209.0,39.4131,39.5297,39.4131,39.5047,328209.0
2019-01-10 10:00:00,47.43,47.65,47.4,47.64,402259.0,39.513,39.6963,39.488,39.688,402259.0
2019-01-10 10:10:00,47.64,47.7,47.44,47.44,221938.0,39.688,39.738,39.5214,39.5214,221938.0
2019-01-10 10:20:00,47.44,47.66,47.43,47.61,240669.0,39.5214,39.7046,39.513,39.663,240669.0
2019-01-10 10:30:00,47.61,47.71,47.6,47.65,256929.0,39.663,39.7463,39.6547,39.6963,256929.0
2019-01-10 10:40:00,47.65,47.77,47.62,47.76,253701.0,39.6963,39.7963,39.6713,39.7879,253701.0
2019-01-10 10:50:00,47.77,47.85,47.73,47.82,358202.0,39.7963,39.8629,39.763,39.8379,358202.0
2019-01-10 11:00:00,47.82,47.87,47.79,47.81,227811.0,39.8379,39.8796,39.8129,39.8296,227811.0
2019-01-10 11:10:00,47.81,47.98,47.8,47.94,227399.0,39.8296,39.9712,39.8213,39.9379,227399.0
2019-01-10 11:20:00,47.95,47.97,47.84,47.86,211821.0,39.9462,39.9629,39.8546,39.8713,211821.0
2019-01-10 11:30:00,47.86,48.0,47.85,47.98,312406.0,39.8713,39.9879,39.8629,39.9712,312406.0
2019-01-10 11:40:00,47.99,48.01,47.95,48.0,212402.0,39.9796,39.9962,39.9462,39.9879,212402.0
2019-01-10 11:50:00,48.0,48.0,47.93,47.98,144881.0,39.9879,39.9879,39.9296,39.9712,144881.0
2019-01-10 12:00:00,47.98,48.04,47.85,47.86,244594.0,39.9712,40.0212,39.8629,39.8713,244594.0
2019-01-10 12:10:00,47.85,47.93,47.84,47.9,202890.0,39.8629,39.9296,39.8546,39.9046,202890.0
2019-01-10 12:20:00,47.9,47.95,47.87,47.91,283846.0,39.9046,39.9462,39.8796,39.9129,283846.0
2019-01-10 12:30:00,47.91,47.92,47.87,47.9,264929.0,39.9129,39.9212,39.8796,39.9046,264929.0
2019-01-10 12:40:00,47.9,47.93,47.79,47.87,373701.0,39.9046,39.9296,39.8129,39.8796,373701.0
2019-01-10 12:50:00,47.87,47.94,47.84,47.91,341435.0,39.8796,39.9379,39.8546,39.9129,341435.0
2019-01-10 13:00:00,47.91,47.91,47.72,47.73,312819.0,39.9129,39.9129,39.7546,39.763,312819.0
2019-01-10 13:10:00,47.72,47.77,47.66,47.69,248232.0,39.7546,39.7963,39.7046,39.7296,248232.0
2019-01-10 13:20:00,47.68,47.77,47.67,47.73,242684.0,39.7213,39.7963,39.713,39.763,242684.0
2019-01-10 13:30:00,47.73,47.75,47.64,47.68,216219.0,39.763,39.7796,39.688,39.7213,216219.0
2019-01-10 13:40:00,47.69,47.69,47.6,47.67,246468.0,39.7296,39.7296,39.6547,39.713,246468.0
2019-01-10 13:50:00,47.67,47.8,47.67,47.79,134712.0,39.713,39.8213,39.713,39.8129,134712.0
2019-01-10 14:00:00,47.79,47.99,47.79,47.97,200672.0,39.8129,39.9796,39.8129,39.9629,200672.0
2019-01-10 14:10:00,47.97,47.99,47.94,47.98,165122.0,39.9629,39.9796,39.9379,39.9712,165122.0
2019-01-10 14:20:00,47.98,48.05,47.95,47.97,293624.0,39.9712,40.0295,39.9462,39.9629,293624.0
2019-01-10 14:30:00,47.96,47.97,47.87,47.94,269558.0,39.9546,39.9629,39.8796,39.9379,269558.0
2019-01-10 14:40:00,47.95,48.01,47.87,47.87,237029.0,39.9462,39.9962,39.8796,39.8796,237029.0
2019-01-10 14:50:00,47.88,47.94,47.84,47.92,273538.0,39.8879,39.9379,39.8546,39.9212,273538.0
2019-01-10 15:00:00,47.92,48.02,47.9,47.97,275026.0,39.9212,40.0045,39.9046,39.9629,275026.0
2019-01-10 15:10:00,47.97,47.98,47.87,47.94,446337.0,39.9629,39.9712,39.8796,39.9379,446337.0
2019-01-10 15:20:00,47.95,48.01,47.91,47.93,215593.0,39.9462,39.9962,39.9129,39.9296,215593.0
2019-01-10 15:30:00,47.93,47.96,47.89,47.94,333541.0,39.9296,39.9546,39.8962,39.9379,333541.0
2019-01-10 15:40:00,47.94,47.96,47.86,47.87,498165.0,39.9379,39.9546,39.8713,39.8796,498165.0
2019-01-10 15:50:00,47.87,47.93,47.75,47.76,1210033.0,39.8796,39.9296,39.7796,39.7879,1210033.0
2019-01-11 09:30:00,47.5,47.5,47.18,47.24,640947.0,39.5713,39.5713,39.3048,39.3547,640947.0
2019-01-11 09:40:00,47.24,47.5,47.2,47.48,377096.0,39.3547,39.5713,39.3214,39.5547,377096.0
2019-01-11 09:50:00,47.48,47.49,47.29,47.41,444257.0,39.5547,39.563,39.3964,39.4964,444257.0
2019-01-11 10:00:00,47.41,47.44,47.3,47.39,496521.0,39.4964,39.5214,39.4047,39.4797,496521.0
2019-01-11 10:10:00,47.39,47.4,47.26,47.36,378680.0,39.4797,39.488,39.3714,39.4547,378680.0
2019-01-11 10:20:00,47.36,47.5,47.24,47.25,494227.0,39.4547,39.5713,39.3547,39.3631,494227.0
2019-01-11 10:30:00,47.26,47.29,47.22,47.25,371345.0,39.3714,39.3964,39.3381,39.3631,371345.0
2019-01-11 10:40:00,47.25,47.39,47.19,47.39,628335.0,39.3631,39.4797,39.3131,39.4797,628335.0
2019-01-11 10:50:00,47.39,47.4,47.31,47.39,291108.0,39.4797,39.488,39.4131,39.4797,291108.0
2019-01-11 11:00:00,47.4,47.56,47.39,47.55,359070.0,39.488,39.6213,39.4797,39.613,359070.0
2019-01-11 11:10:00,47.55,47.74,47.5,47.71,714916.0,39.613,39.7713,39.5713,39.7463,714916.0
2019-01-11 11:20:00,47.71,47.83,47.69,47.74,433730.0,39.7463,39.8463,39.7296,39.7713,433730.0
2019-01-11 11:30:00,47.74,47.84,47.69,47.79,486731.0,39.7713,39.8546,39.7296,39.8129,486731.0
2019-01-11 11:40:00,47.8,47.91,47.75,47.9,635154.0,39.8213,39.9129,39.7796,39.9046,635154.0
2019-01-11 11:50:00,47.89,47.92,47.81,47.86,269928.0,39.8962,39.9212,39.8296,39.8713,269928.0
2019-01-11 12:00:00,47.85,47.92,47.84,47.87,269011.0,39.8629,39.9212,39.8546,39.8796,269011.0
2019-01-11 12:10:00,47.86,47.98,47.81,47.9,301645.0,39.8713,39.9712,39.8296,39.9046,301645.0
2019-01-11 12:20:00,47.91,47.96,47.89,47.9,254629.0,39.9129,39.9546,39.8962,39.9046,254629.0
2019-01-11 12:30:00,47.91,48.03,47.9,48.03,538879.0,39.9129,40.0129,39.9046,40.0129,538879.0
2019-01-11 12:40:00,48.03,48.09,47.9,47.91,1427901.0,40.0129,40.0629,39.9046,39.9129,1427901.0
2019-01-11 12:50:00,47.91,47.96,47.9,47.94,175150.0,39.9129,39.9546,39.9046,39.9379,175150.0
2019-01-11 13:00:00,47.93,47.94,47.87,47.92,267850.0,39.9296,39.9379,39.8796,39.9212,267850.0
2019-01-11 13:10:00,47.92,47.96,47.89,47.91,229688.0,39.9212,39.9546,39.8962,39.9129,229688.0
2019-01-11 13:20:00,47.9,47.92,47.83,47.9,185818.0,39.9046,39.9212,39.8463,39.9046,185818.0
2019-01-11 13:30:00,47.9,47.92,47.87,47.9,151273.0,39.9046,39.9212,39.8796,39.9046,151273.0
2019-01-11 13:40:00,47.91,47.98,47.9,47.94,140938.0,39.9129,39.9712,39.9046,39.9379,140938.0
2019-01-11 13:50:00,47.95,48.04,47.95,48.02,159550.0,39.9462,40.0212,39.9462,40.0045,159550.0
2019-01-11 14:00:00,48.01,48.07,47.97,48.01,196257.0,39.9962,40.0462,39.9629,39.9962,196257.0
2019-01-11 14:10:00,48.01,48.07,47.89,47.94,407332.0,39.9962,40.0462,39.8962,39.9379,407332.0
2019-01-11 14:20:00,47.95,47.98,47.93,47.96,300156.0,39.9462,39.9712,39.9296,39.9546,300156.0
2019-01-11 14:30:00,47.96,47.96,47.84,47.91,225654.0,39.9546,39.9546,39.8546,39.9129,225654.0
2019-01-11 14:40:00,47.91,47.97,47.89,47.94,320681.0,39.9129,39.9629,39.8962,39.9379,320681.0
2019-01-11 14:50:00,47.94,47.96,47.87,47.88,396230.0,39.9379,39.9546,39.8796,39.8879,396230.0
2019-01-11 15:00:00,47.88,47.92,47.84,47.88,434938.0,39.8879,39.9212,39.8546,39.8879,434938.0
2019-01-11 15:10:00,47.88,47.95,47.87,47.91,204317.0,39.8879,39.9462,39.8796,39.9129,204317.0
2019-01-11 15:20:00,47.91,47.94,47.88,47.9,280366.0,39.9129,39.9379,39.8879,39.9046,280366.0
2019-01-11 15:30:00,47.89,48.06,47.89,48.01,461236.0,39.8962,40.0379,39.8962,39.9962,461236.0
2019-01-11 15:40:00,48.0,48.03,47.97,48.01,545709.0,39.9879,40.0129,39.9629,39.9962,545709.0
2019-01-11 15:50:00,48.01,48.02,47.84,47.88,1476931.0,39.9962,40.0045,39.8546,39.8879,1476931.0
2019-01-14 09:30:00,47.51,48.0,47.4,47.98,747466.0,39.5797,39.9879,39.488,39.9712,747466.0
2019-01-14 09:40:00,47.98,48.08,47.84,47.89,531003.0,39.9712,40.0545,39.8546,39.8962,531003.0
2019-01-14 09:50:00,47.89,48.11,47.88,48.06,399194.0,39.8962,40.0795,39.8879,40.0379,399194.0
2019-01-14 10:00:00,48.07,48.3,48.04,48.3,430626.0,40.0462,40.2378,40.0212,40.2378,430626.0
2019-01-14 10:10:00,48.29,48.36,48.22,48.29,392067.0,40.2295,40.2878,40.1712,40.2295,392067.0
2019-01-14 10:20:00,48.29,48.33,48.05,48.15,404731.0,40.2295,40.2628,40.0295,40.1128,404731.0
2019-01-14 10:30:00,48.14,48.35,48.12,48.15,582309.0,40.1045,40.2795,40.0879,40.1128,582309.0
2019-01-14 10:40:00,48.15,48.19,48.01,48.07,317561.0,40.1128,40.1462,39.9962,40.0462,317561.0
2019-01-14 10:50:00,48.07,48.15,48.01,48.08,300393.0,40.0462,40.1128,39.9962,40.0545,300393.0
2019-01-14 11:00:00,48.07,48.13,47.99,48.02,364042.0,40.0462,40.0962,39.9796,40.0045,364042.0
2019-01-14 11:10:00,48.02,48.04,47.79,47.83,378059.0,40.0045,40.0212,39.8129,39.8463,378059.0
2019-01-14 11:20:00,47.83,47.93,47.79,47.91,489794.0,39.8463,39.9296,39.8129,39.9129,489794.0
2019-01-14 11:30:00,47.9,48.08,47.87,48.08,388350.0,39.9046,40.0545,39.8796,40.0545,388350.0
2019-01-14 11:40:00,48.09,48.14,48.07,48.11,393974.0,40.0629,40.1045,40.0462,40.0795,393974.0
2019-01-14 11:50:00,48.12,48.14,47.96,47.96,307897.0,40.0879,40.1045,39.9546,39.9546,307897.0
2019-01-14 12:00:00,47.97,48.06,47.96,48.04,244355.0,39.9629,40.0379,39.9546,40.0212,244355.0
2019-01-14 12:10:00,48.05,48.22,48.04,48.21,294976.0,40.0295,40.1712,40.0212,40.1628,294976.0
2019-01-14 12:20:00,48.2,48.25,48.18,48.23,264392.0,40.1545,40.1962,40.1378,40.1795,264392.0
2019-01-14 12:30:00,48.23,48.28,48.21,48.27,287033.0,40.1795,40.2211,40.1628,40.2128,287033.0
2019-01-14 12:40:00,48.27,48.3,48.21,48.23,331998.0,40.2128,40.2378,40.1628,40.1795,331998.0
2019-01-14 12:50:00,48.23,48.29,48.2,48.21,221515.0,40.1795,40.2295,40.1545,40.1628,221515.0
2019-01-14 13:00:00,48.22,48.23,48.14,48.18,225742.0,40.1712,40.1795,40.1045,40.1378,225742.0
2019-01-14 13:10:00,48.19,48.35,48.16,48.34,266985.0,40.1462,40.2795,40.1212,40.2711,266985.0
2019-01-14 13:20:00,48.34,48.4,48.34,48.39,332941.0,40.2711,40.3211,40.2711,40.3128,332941.0
2019-01-14 13:30:00,48.39,48.41,48.35,48.38,380552.0,40.3128,40.3294,40.2795,40.3045,380552.0
2019-01-14 13:40:00,48.38,48.4,48.25,48.25,288785.0,40.3045,40.3211,40.1962,40.1962,288785.0
2019-01-14 13:50:00,48.25,48.27,48.18,48.21,215297.0,40.1962,40.2128,40.1378,40.1628,215297.0
2019-01-14 14:00:00,48.22,48.35,48.18,48.24,381541.0,40.1712,40.2795,40.1378,40.1878,381541.0
2019-01-14 14:10:00,48.25,48.26,48.1,48.14,270910.0,40.1962,40.2045,40.0712,40.1045,270910.0
2019-01-14 14:20:00,48.14,48.2,48.09,48.18,295327.0,40.1045,40.1545,40.0629,40.1378,295327.0
2019-01-14 14:30:00,48.17,48.22,48.11,48.22,285043.0,40.1295,40.1712,40.0795,40.1712,285043.0
2019-01-14 14:40:00,48.22,48.3,48.21,48.29,251867.0,40.1712,40.2378,40.1628,40.2295,251867.0
2019-01-14 14:50:00,48.28,48.35,48.27,48.32,223473.0,40.2211,40.2795,40.2128,40.2545,223473.0
2019-01-14 15:00:00,48.32,48.35,48.27,48.35,550777.0,40.2545,40.2795,40.2128,40.2795,550777.0
2019-01-14 15:10:00,48.35,48.35,48.18,48.29,451092.0,40.2795,40.2795,40.1378,40.2295,451092.0
2019-01-14 15:20:00,48.29,48.34,48.24,48.28,506773.0,40.2295,40.2711,40.1878,40.2211,506773.0
2019-01-14 15:30:00,48.27,48.38,48.24,48.36,552006.0,40.2128,40.3045,40.1878,40.2878,552006.0
2019-01-14 15:40:00,48.36,48.4,48.28,48.4,779085.0,40.2878,40.3211,40.2211,40.3211,779085.0
2019-01-14 15:50:00,48.4,48.49,48.27,48.43,2326559.0,40.3211,40.3961,40.2128,40.3461,2326559.0
2019-01-15 09:30:00,47.6,48.25,47.21,47.55,1463240.0,39.6547,40.1962,39.3298,39.613,1463240.0
2019-01-15 09:40:00,47.56,47.99,47.5,47.73,901507.0,39.6213,39.9796,39.5713,39.763,901507.0
2019-01-15 09:50:00,47.73,47.91,47.53,47.6,520788.0,39.763,39.9129,39.5963,39.6547,520788.0
2019-01-15 10:00:00,47.6,48.06,47.6,47.74,723452.0,39.6547,40.0379,39.6547,39.7713,723452.0
2019-01-15 10:10:00,47.74,47.8,47.36,47.45,1048001.0,39.7713,39.8213,39.4547,39.5297,1048001.0
2019-01-15 10:20:00,47.46,47.47,47.01,47.12,1216903.0,39.538,39.5464,39.1631,39.2548,1216903.0
2019-01-15 10:30:00,47.11,47.23,47.09,47.11,800204.0,39.2464,39.3464,39.2298,39.2464,800204.0
2019-01-15 10:40:00,47.11,47.16,47.01,47.07,723683.0,39.2464,39.2881,39.1631,39.2131,723683.0
2019-01-15 10:50:00,47.08,47.28,47.04,47.26,707315.0,39.2215,39.3881,39.1881,39.3714,707315.0
2019-01-15 11:00:00,47.27,47.4,47.16,47.21,564642.0,39.3797,39.488,39.2881,39.3298,564642.0
2019-01-15 11:10:00,47.21,47.26,47.11,47.25,388499.0,39.3298,39.3714,39.2464,39.3631,388499.0
2019-01-15 11:20:00,47.25,47.33,47.24,47.28,422687.0,39.3631,39.4297,39.3547,39.3881,422687.0
2019-01-15 11:30:00,47.28,47.49,47.26,47.44,478594.0,39.3881,39.563,39.3714,39.5214,478594.0
2019-01-15 11:40:00,47.43,47.6,47.41,47.53,487266.0,39.513,39.6547,39.4964,39.5963,487266.0
2019-01-15 11:50:00,47.53,47.86,47.53,47.83,691823.0,39.5963,39.8713,39.5963,39.8463,691823.0
2019-01-15 12:00:00,47.83,47.98,47.79,47.83,589707.0,39.8463,39.9712,39.8129,39.8463,589707.0
2019-01-15 12:10:00,47.84,47.89,47.77,47.78,359426.0,39.8546,39.8962,39.7963,39.8046,359426.0
2019-01-15 12:20:00,47.78,47.91,47.77,47.82,273284.0,39.8046,39.9129,39.7963,39.8379,273284.0
2019-01-15 12:30:00,47.82,47.82,47.65,47.82,381206.0,39.8379,39.8379,39.6963,39.8379,381206.0
2019-01-15 12:40:00,47.82,47.89,47.78,47.8,306926.0,39.8379,39.8962,39.8046,39.8213,306926.0
2019-01-15 12:50:00,47.8,47.85,47.72,47.78,424665.0,39.8213,39.8629,39.7546,39.8046,424665.0
2019-01-15 13:00:00,47.78,47.8,47.69,47.76,219375.0,39.8046,39.8213,39.7296,39.7879,219375.0
2019-01-15 13:10:00,47.76,47.77,47.65,47.7,180862.0,39.7879,39.7963,39.6963,39.738,180862.0
2019-01-15 13:20:00,47.7,47.77,47.64,47.67,298767.0,39.738,39.7963,39.688,39.713,298767.0
2019-01-15 13:30:00,47.66,47.68,47.55,47.61,523464.0,39.7046,39.7213,39.613,39.663,523464.0
2019-01-15 13:40:00,47.61,47.66,47.48,47.52,549639.0,39.663,39.7046,39.5547,39.588,549639.0
2019-01-15 13:50:00,47.51,47.53,47.45,47.46,373559.0,39.5797,39.5963,39.5297,39.538,373559.0
2019-01-15 14:00:00,47.45,47.45,47.32,47.41,540251.0,39.5297,39.5297,39.4214,39.4964,540251.0
2019-01-15 14:10:00,47.41,47.44,47.29,47.34,389738.0,39.4964,39.5214,39.3964,39.4381,389738.0
2019-01-15 14:20:00,47.33,47.44,47.26,47.26,473294.0,39.4297,39.5214,39.3714,39.3714,473294.0
2019-01-15 14:30:00,47.26,47.43,47.22,47.43,526901.0,39.3714,39.513,39.3381,39.513,526901.0
2019-01-15 14:40:00,47.41,47.51,47.38,47.42,379256.0,39.4964,39.5797,39.4714,39.5047,379256.0
2019-01-15 14:50:00,47.43,47.52,47.42,47.47,311655.0,39.513,39.588,39.5047,39.5464,311655.0
2019-01-15 15:00:00,47.47,47.56,47.44,47.53,314697.0,39.5464,39.6213,39.5214,39.5963,314697.0
2019-01-15 15:10:00,47.53,47.59,47.5,47.51,615615.0,39.5963,39.6463,39.5713,39.5797,615615.0
2019-01-15 15:20:00,47.51,47.52,47.43,47.45,583674.0,39.5797,39.588,39.513,39.5297,583674.0
2019-01-15 15:30:00,47.45,47.58,47.43,47.54,844702.0,39.5297,39.638,39.513,39.6047,844702.0
2019-01-15 15:40:00,47.54,47.61,47.52,47.54,1034114.0,39.6047,39.663,39.588,39.6047,1034114.0
2019-01-15 15:50:00,47.55,47.71,47.48,47.66,1916822.0,39.613,39.7463,39.5547,39.7046,1916822.0
2019-01-16 09:30:00,48.15,48.17,47.99,48.1,1159607.0,40.1128,40.1295,39.9796,40.0712,1159607.0
2019-01-16 09:40:00,48.11,48.47,48.09,48.44,1029064.0,40.0795,40.3794,40.0629,40.3544,1029064.0
2019-01-16 09:50:00,48.44,48.58,48.43,48.46,988779.0,40.3544,40.4711,40.3461,40.3711,988779.0
2019-01-16 10:00:00,48.47,48.73,48.44,48.73,880520.0,40.3794,40.596,40.3544,40.596,880520.0
2019-01-16 10:10:00,48.74,48.9,48.71,48.88,657226.0,40.6044,40.7377,40.5794,40.721,657226.0
2019-01-16 10:20:00,48.89,48.91,48.81,48.89,571543.0,40.7293,40.746,40.6627,40.7293,571543.0
2019-01-16 10:30:00,48.89,48.98,48.81,48.97,711391.0,40.7293,40.8043,40.6627,40.796,711391.0
2019-01-16 10:40:00,48.97,49.14,48.85,49.13,788436.0,40.796,40.9376,40.696,40.9293,788436.0
2019-01-16 10:50:00,49.13,49.25,48.92,49.01,1513043.0,40.9293,41.0292,40.7543,40.8293,1513043.0
2019-01-16 11:00:00,49.02,49.07,48.87,49.02,930052.0,40.8376,40.8793,40.7127,40.8376,930052.0
2019-01-16 11:10:00,49.01,49.01,48.8,48.82,1446264.0,40.8293,40.8293,40.6544,40.671,1446264.0
2019-01-16 11:20:00,48.82,49.0,48.81,48.93,998963.0,40.671,40.821,40.6627,40.7627,998963.0
2019-01-16 11:30:00,48.92,49.04,48.78,48.98,933102.0,40.7543,40.8543,40.6377,40.8043,933102.0
2019-01-16 11:40:00,48.98,49.07,48.87,49.05,797394.0,40.8043,40.8793,40.7127,40.8626,797394.0
2019-01-16 11:50:00,49.05,49.1,48.99,49.01,417884.0,40.8626,40.9043,40.8126,40.8293,417884.0
2019-01-16 12:00:00,49.02,49.12,49.0,49.11,382931.0,40.8376,40.9209,40.821,40.9126,382931.0
2019-01-16 12:10:00,49.11,49.21,49.04,49.2,438732.0,40.9126,40.9959,40.8543,40.9876,438732.0
2019-01-16 12:20:00,49.21,49.28,49.17,49.23,431810.0,40.9959,41.0542,40.9626,41.0126,431810.0
2019-01-16 12:30:00,49.24,49.29,49.19,49.23,389882.0,41.0209,41.0626,40.9793,41.0126,389882.0
2019-01-16 12:40:00,49.23,49.28,49.18,49.27,334285.0,41.0126,41.0542,40.9709,41.0459,334285.0
2019-01-16 12:50:00,49.27,49.33,49.23,49.25,416724.0,41.0459,41.0959,41.0126,41.0292,416724.0
2019-01-16 13:00:00,49.26,49.29,49.18,49.22,455028.0,41.0376,41.0626,40.9709,41.0042,455028.0
2019-01-16 13:10:00,49.21,49.24,49.17,49.22,265220.0,40.9959,41.0209,40.9626,41.0042,265220.0
2019-01-16 13:20:00,49.23,49.24,49.2,49.21,307010.0,41.0126,41.0209,40.9876,40.9959,307010.0
2019-01-16 13:30:00,49.2,49.24,49.19,49.21,472365.0,40.9876,41.0209,40.9793,40.9959,472365.0
2019-01-16 13:40:00,49.22,49.24,49.2,49.22,356057.0,41.0042,41.0209,40.9876,41.0042,356057.0
2019-01-16 13:50:00,49.22,49.23,49.16,49.2,396207.0,41.0042,41.0126,40.9543,40.9876,396207.0
2019-01-16 14:00:00,49.2,49.2,49.14,49.16,397113.0,40.9876,40.9876,40.9376,40.9543,397113.0
2019-01-16 14:10:00,49.15,49.16,49.05,49.09,459051.0,40.9459,40.9543,40.8626,40.8959,459051.0
2019-01-16 14:20:00,49.09,49.18,49.09,49.18,272011.0,40.8959,40.9709,40.8959,40.9709,272011.0
2019-01-16 14:30:00,49.18,49.29,49.17,49.22,574943.0,40.9709,41.0626,40.9626,41.0042,574943.0
2019-01-16 14:40:00,49.21,49.25,49.19,49.22,476397.0,40.9959,41.0292,40.9793,41.0042,476397.0
2019-01-16 14:50:00,49.22,49.24,49.04,49.09,470923.0,41.0042,41.0209,40.8543,40.8959,470923.0
2019-01-16 15:00:00,49.09,49.17,49.07,49.16,497470.0,40.8959,40.9626,40.8793,40.9543,497470.0
2019-01-16 15:10:00,49.16,49.22,49.1,49.12,570390.0,40.9543,41.0042,40.9043,40.9209,570390.0
2019-01-16 15:20:00,49.13,49.34,49.12,49.3,648760.0,40.9293,41.1042,40.9209,41.0709,648760.0
2019-01-16 15:30:00,49.3,49.31,49.12,49.18,664609.0,41.0709,41.0792,40.9209,40.9709,664609.0
2019-01-16 15:40:00,49.18,49.18,49.04,49.07,827711.0,40.9709,40.9709,40.8543,40.8793,827711.0
2019-01-16 15:50:00,49.08,49.1,48.9,48.92,2494116.0,40.8876,40.9043,40.7377,40.7543,2494116.0
2019-01-17 09:30:00,48.64,48.99,48.58,48.95,884775.0,40.5211,40.8126,40.4711,40.7793,884775.0
2019-01-17 09:40:00,48.96,49.0,48.79,48.8,1040718.0,40.7876,40.821,40.646,40.6544,1040718.0
2019-01-17 09:50:00,48.8,48.84,48.71,48.74,997885.0,40.6544,40.6877,40.5794,40.6044,997885.0
2019-01-17 10:00:00,48.74,48.75,48.4,48.61,627785.0,40.6044,40.6127,40.3211,40.4961,627785.0
2019-01-17 10:10:00,48.6,48.66,48.45,48.47,1136446.0,40.4877,40.5377,40.3628,40.3794,1136446.0
2019-01-17 10:20:00,48.47,48.7,48.46,48.7,578405.0,40.3794,40.571,40.3711,40.571,578405.0
2019-01-17 10:30:00,48.71,48.78,48.65,48.72,354897.0,40.5794,40.6377,40.5294,40.5877,354897.0
2019-01-17 10:40:00,48.72,48.76,48.66,48.68,755522.0,40.5877,40.621,40.5377,40.5544,755522.0
2019-01-17 10:50:00,48.68,48.82,48.63,48.81,764085.0,40.5544,40.671,40.5127,40.6627,764085.0
2019-01-17 11:00:00,48.82,48.9,48.78,48.82,324189.0,40.671,40.7377,40.6377,40.671,324189.0
2019-01-17 11:10:00,48.82,48.82,48.69,48.74,761135.0,40.671,40.671,40.5627,40.6044,761135.0
2019-01-17 11:20:00,48.73,48.81,48.72,48.77,1242851.0,40.596,40.6627,40.5877,40.6294,1242851.0
2019-01-17 11:30:00,48.77,48.89,48.75,48.87,628087.0,40.6294,40.7293,40.6127,40.7127,628087.0
2019-01-17 11:40:00,48.87,49.02,48.85,48.95,423395.0,40.7127,40.8376,40.696,40.7793,423395.0
2019-01-17 11:50:00,48.95,49.04,48.94,48.98,282019.0,40.7793,40.8543,40.771,40.8043,282019.0
2019-01-17 12:00:00,48.98,49.0,48.93,48.94,343030.0,40.8043,40.821,40.7627,40.771,343030.0
2019-01-17 12:10:00,48.95,48.97,48.92,48.95,299312.0,40.7793,40.796,40.7543,40.7793,299312.0
2019-01-17 12:20:00,48.95,49.0,48.93,48.99,274428.0,40.7793,40.821,40.7627,40.8126,274428.0
2019-01-17 12:30:00,49.0,49.01,48.89,48.91,269801.0,40.821,40.8293,40.7293,40.746,269801.0
2019-01-17 12:40:00,48.92,49.0,48.9,48.94,289076.0,40.7543,40.821,40.7377,40.771,289076.0
2019-01-17 12:50:00,48.95,49.0,48.94,48.94,185616.0,40.7793,40.821,40.771,40.771,185616.0
2019-01-17 13:00:00,48.95,49.04,48.94,49.04,182463.0,40.7793,40.8543,40.771,40.8543,182463.0
2019-01-17 13:10:00,49.04,49.13,49.01,49.08,205751.0,40.8543,40.9293,40.8293,40.8876,205751.0
2019-01-17 13:20:00,49.07,49.16,49.06,49.14,243921.0,40.8793,40.9543,40.871,40.9376,243921.0
2019-01-17 13:30:00,49.14,49.16,49.1,49.13,167973.0,40.9376,40.9543,40.9043,40.9293,167973.0
2019-01-17 13:40:00,49.13,49.13,49.05,49.05,257019.0,40.9293,40.9293,40.8626,40.8626,257019.0
2019-01-17 13:50:00,49.05,49.12,49.04,49.11,346889.0,40.8626,40.9209,40.8543,40.9126,346889.0
2019-01-17 14:00:00,49.1,49.11,49.04,49.05,379017.0,40.9043,40.9126,40.8543,40.8626,379017.0
2019-01-17 14:10:00,49.05,49.08,49.0,49.02,262254.0,40.8626,40.8876,40.821,40.8376,262254.0
2019-01-17 14:20:00,49.03,49.09,48.96,49.08,227305.0,40.846,40.8959,40.7876,40.8876,227305.0
2019-01-17 14:30:00,49.08,49.19,49.04,49.17,539700.0,40.8876,40.9793,40.8543,40.9626,539700.0
2019-01-17 14:40:00,49.17,49.37,49.16,49.33,675681.0,40.9626,41.1292,40.9543,41.0959,675681.0
2019-01-17 14:50:00,49.33,49.34,49.07,49.18,623793.0,41.0959,41.1042,40.8793,40.9709,623793.0
2019-01-17 15:00:00,49.18,49.19,49.03,49.14,611591.0,40.9709,40.9793,40.846,40.9376,611591.0
2019-01-17 15:10:00,49.15,49.18,49.1,49.17,418450.0,40.9459,40.9709,40.9043,40.9626,418450.0
2019-01-17 15:20:00,49.18,49.27,49.15,49.26,410953.0,40.9709,41.0459,40.9459,41.0376,410953.0
2019-01-17 15:30:00,49.26,49.3,49.17,49.18,489729.0,41.0376,41.0709,40.9626,40.9709,489729.0
2019-01-17 15:40:00,49.17,49.2,49.04,49.04,697832.0,40.9626,40.9876,40.8543,40.8543,697832.0
2019-01-17 15:50:00,49.05,49.27,48.96,49.24,1952699.0,40.8626,41.0459,40.7876,41.0209,1952699.0
2019-01-18 09:30:00,49.1,49.22,48.86,48.88,3605349.0,40.9043,41.0042,40.7043,40.721,3605349.0
2019-01-18 09:40:00,48.88,49.18,48.87,49.13,641843.0,40.721,40.9709,40.7127,40.9293,641843.0
2019-01-18 09:50:00,49.12,49.3,49.1,49.25,390626.0,40.9209,41.0709,40.9043,41.0292,390626.0
2019-01-18 10:00:00,49.25,49.4,49.24,49.3,1127559.0,41.0292,41.1542,41.0209,41.0709,1127559.0
2019-01-18 10:10:00,49.3,49.46,49.29,49.38,600977.0,41.0709,41.2042,41.0626,41.1375,600977.0
2019-01-18 10:20:00,49.38,49.44,49.29,49.34,903351.0,41.1375,41.1875,41.0626,41.1042,903351.0
2019-01-18 10:30:00,49.33,49.55,49.31,49.47,593281.0,41.0959,41.2792,41.0792,41.2125,593281.0
2019-01-18 10:40:00,49.46,49.68,49.45,49.61,725956.0,41.2042,41.3875,41.1959,41.3291,725956.0
2019-01-18 10:50:00,49.61,49.75,49.61,49.73,484509.0,41.3291,41.4458,41.3291,41.4291,484509.0
2019-01-18 11:00:00,49.72,49.79,49.7,49.73,322089.0,41.4208,41.4791,41.4041,41.4291,322089.0
2019-01-18 11:10:00,49.72,49.77,49.66,49.68,649317.0,41.4208,41.4624,41.3708,41.3875,649317.0
2019-01-18 11:20:00,49.67,49.86,49.67,49.84,452787.0,41.3791,41.5374,41.3791,41.5208,452787.0
2019-01-18 11:30:00,49.84,50.02,49.79,50.02,865329.0,41.5208,41.6707,41.4791,41.6707,865329.0
2019-01-18 11:40:00,50.01,50.04,49.95,49.97,555388.0,41.6624,41.6874,41.6124,41.6291,555388.0
2019-01-18 11:50:00,49.96,50.12,49.96,50.12,542448.0,41.6207,41.754,41.6207,41.754,542448.0
2019-01-18 12:00:00,50.13,50.15,50.02,50.04,402728.0,41.7623,41.779,41.6707,41.6874,402728.0
2019-01-18 12:10:00,50.05,50.13,50.0,50.04,415824.0,41.6957,41.7623,41.654,41.6874,415824.0
2019-01-18 12:20:00,50.05,50.06,50.0,50.01,436872.0,41.6957,41.704,41.654,41.6624,436872.0
2019-01-18 12:30:00,50.01,50.03,49.95,50.01,424562.0,41.6624,41.679,41.6124,41.6624,424562.0
2019-01-18 12:40:00,50.01,50.01,49.98,50.01,425057.0,41.6624,41.6624,41.6374,41.6624,425057.0
2019-01-18 12:50:00,50.01,50.08,49.97,50.05,559277.0,41.6624,41.7207,41.6291,41.6957,559277.0
2019-01-18 13:00:00,50.06,50.07,49.99,50.05,221615.0,41.704,41.7124,41.6457,41.6957,221615.0
2019-01-18 13:10:00,50.05,50.09,50.01,50.04,353186.0,41.6957,41.729,41.6624,41.6874,353186.0
2019-01-18 13:20:00,50.04,50.1,50.0,50.01,337358.0,41.6874,41.7374,41.654,41.6624,337358.0
2019-01-18 13:30:00,50.02,50.05,49.99,50.02,269676.0,41.6707,41.6957,41.6457,41.6707,269676.0
2019-01-18 13:40:00,50.01,50.1,50.0,50.07,374933.0,41.6624,41.7374,41.654,41.7124,374933.0
2019-01-18 13:50:00,50.08,50.13,50.06,50.12,635670.0,41.7207,41.7623,41.704,41.754,635670.0
2019-01-18 14:00:00,50.11,50.15,50.06,50.08,357776.0,41.7457,41.779,41.704,41.7207,357776.0
2019-01-18 14:10:00,50.08,50.09,49.99,50.0,388039.0,41.7207,41.729,41.6457,41.654,388039.0
2019-01-18 14:20:00,49.99,50.07,49.98,50.02,639422.0,41.6457,41.7124,41.6374,41.6707,639422.0
2019-01-18 14:30:00,50.02,50.05,49.99,50.01,393623.0,41.6707,41.6957,41.6457,41.6624,393623.0
2019-01-18 14:40:00,50.01,50.03,49.9,49.98,572725.0,41.6624,41.679,41.5707,41.6374,572725.0
2019-01-18 14:50:00,49.97,50.04,49.97,50.01,497899.0,41.6291,41.6874,41.6291,41.6624,497899.0
2019-01-18 15:00:00,50.01,50.04,49.98,50.02,339195.0,41.6624,41.6874,41.6374,41.6707,339195.0
2019-01-18 15:10:00,50.02,50.16,50.0,50.14,711716.0,41.6707,41.7873,41.654,41.7707,711716.0
2019-01-18 15:20:00,50.13,50.15,50.01,50.04,872674.0,41.7623,41.779,41.6624,41.6874,872674.0
2019-01-18 15:30:00,50.05,50.1,50.01,50.07,631270.0,41.6957,41.7374,41.6624,41.7124,631270.0
2019-01-18 15:40:00,50.08,50.08,49.99,50.0,888984.0,41.7207,41.7207,41.6457,41.654,888984.0
2019-01-18 15:50:00,50.01,50.03,49.93,50.0,2651384.0,41.6624,41.679,41.5957,41.654,2651384.0
2019-01-22 09:30:00,49.77,50.09,49.77,49.83,1484084.0,41.4624,41.729,41.4624,41.5124,1484084.0
2019-01-22 09:40:00,49.83,49.88,49.63,49.64,1159044.0,41.5124,41.5541,41.3458,41.3541,1159044.0
2019-01-22 09:50:00,49.63,49.85,49.63,49.81,724707.0,41.3458,41.5291,41.3458,41.4958,724707.0
2019-01-22 10:00:00,49.81,49.82,49.68,49.71,783375.0,41.4958,41.5041,41.3875,41.4125,783375.0
2019-01-22 10:10:00,49.71,49.79,49.68,49.73,535368.0,41.4125,41.4791,41.3875,41.4291,535368.0
2019-01-22 10:20:00,49.73,49.83,49.71,49.8,523786.0,41.4291,41.5124,41.4125,41.4874,523786.0
2019-01-22 10:30:00,49.8,49.84,49.76,49.79,584519.0,41.4874,41.5208,41.4541,41.4791,584519.0
2019-01-22 10:40:00,49.79,49.81,49.7,49.72,636261.0,41.4791,41.4958,41.4041,41.4208,636261.0
2019-01-22 10:50:00,49.72,49.79,49.68,49.7,415879.0,41.4208,41.4791,41.3875,41.4041,415879.0
2019-01-22 11:00:00,49.69,49.79,49.68,49.79,322099.0,41.3958,41.4791,41.3875,41.4791,322099.0
2019-01-22 11:10:00,49.78,49.88,49.74,49.87,343893.0,41.4708,41.5541,41.4374,41.5457,343893.0
2019-01-22 11:20:00,49.87,49.89,49.8,49.83,322289.0,41.5457,41.5624,41.4874,41.5124,322289.0
2019-01-22 11:30:00,49.82,49.92,49.81,49.84,407440.0,41.5041,41.5874,41.4958,41.5208,407440.0
2019-01-22 11:40:00,49.84,49.92,49.75,49.89,1015669.0,41.5208,41.5874,41.4458,41.5624,1015669.0
2019-01-22 11:50:00,49.89,49.9,49.78,49.85,834957.0,41.5624,41.5707,41.4708,41.5291,834957.0
2019-01-22 12:00:00,49.85,49.9,49.81,49.87,506136.0,41.5291,41.5707,41.4958,41.5457,506136.0
2019-01-22 12:10:00,49.88,49.92,49.86,49.91,228393.0,41.5541,41.5874,41.5374,41.5791,228393.0
2019-01-22 12:20:00,49.92,49.93,49.87,49.9,294656.0,41.5874,41.5957,41.5457,41.5707,294656.0
2019-01-22 12:30:00,49.89,49.92,49.86,49.9,769869.0,41.5624,41.5874,41.5374,41.5707,769869.0
2019-01-22 12:40:00,49.9,49.92,49.88,49.9,292931.0,41.5707,41.5874,41.5541,41.5707,292931.0
2019-01-22 12:50:00,49.91,49.95,49.9,49.93,248352.0,41.5791,41.6124,41.5707,41.5957,248352.0
2019-01-22 13:00:00,49.92,49.92,49.87,49.89,1142455.0,41.5874,41.5874,41.5457,41.5624,1142455.0
2019-01-22 13:10:00,49.89,49.9,49.68,49.7,656390.0,41.5624,41.5707,41.3875,41.4041,656390.0
2019-01-22 13:20:00,49.7,49.93,49.7,49.91,673644.0,41.4041,41.5957,41.4041,41.5791,673644.0
2019-01-22 13:30:00,49.91,50.04,49.89,50.02,911121.0,41.5791,41.6874,41.5624,41.6707,911121.0
2019-01-22 13:40:00,50.02,50.1,49.99,50.09,386373.0,41.6707,41.7374,41.6457,41.729,386373.0
2019-01-22 13:50:00,50.09,50.1,50.01,50.03,513345.0,41.729,41.7374,41.6624,41.679,513345.0
2019-01-22 14:00:00,50.02,50.05,49.97,50.0,528103.0,41.6707,41.6957,41.6291,41.654,528103.0
2019-01-22 14:10:00,50.01,50.1,50.0,50.09,436618.0,41.6624,41.7374,41.654,41.729,436618.0
2019-01-22 14:20:00,50.09,50.1,50.02,50.03,528725.0,41.729,41.7374,41.6707,41.679,528725.0
2019-01-22 14:30:00,50.03,50.05,49.9,49.9,415625.0,41.679,41.6957,41.5707,41.5707,415625.0
2019-01-22 14:40:00,49.91,49.94,49.8,49.83,420709.0,41.5791,41.6041,41.4874,41.5124,420709.0
2019-01-22 14:50:00,49.83,49.86,49.7,49.8,527641.0,41.5124,41.5374,41.4041,41.4874,527641.0
2019-01-22 15:00:00,49.8,49.9,49.8,49.84,597675.0,41.4874,41.5707,41.4874,41.5208,597675.0
2019-01-22 15:10:00,49.85,49.88,49.78,49.84,569340.0,41.5291,41.5541,41.4708,41.5208,569340.0
2019-01-22 15:20:00,49.84,49.91,49.82,49.84,449978.0,41.5208,41.5791,41.5041,41.5208,449978.0
2019-01-22 15:30:00,49.83,49.83,49.65,49.83,729130.0,41.5124,41.5124,41.3625,41.5124,729130.0
2019-01-22 15:40:00,49.83,49.91,49.72,49.75,829660.0,41.5124,41.5791,41.4208,41.4458,829660.0
2019-01-22 15:50:00,49.75,49.88,49.65,49.88,1963674.0,41.4458,41.5541,41.3625,41.5541,1963674.0
2019-01-23 09:30:00,50.0,50.13,49.93,50.03,823992.0,41.654,41.7623,41.5957,41.679,823992.0
2019-01-23 09:40:00,50.03,50.04,49.82,49.95,243960.0,41.679,41.6874,41.5041,41.6124,243960.0
2019-01-23 09:50:00,49.96,50.07,49.89,50.0,322406.0,41.6207,41.7124,41.5624,41.654,322406.0
2019-01-23 10:00:00,50.0,50.05,49.94,49.97,315914.0,41.654,41.6957,41.6041,41.6291,315914.0
2019-01-23 10:10:00,49.97,50.04,49.91,49.91,331699.0,41.6291,41.6874,41.5791,41.5791,331699.0
2019-01-23 10:20:00,49.91,49.94,49.83,49.85,266104.0,41.5791,41.6041,41.5124,41.5291,266104.0
2019-01-23 10:30:00,49.84,49.87,49.77,49.8,476013.0,41.5208,41.5457,41.4624,41.4874,476013.0
2019-01-23 10:40:00,49.8,49.87,49.77,49.82,261857.0,41.4874,41.5457,41.4624,41.5041,261857.0
2019-01-23 10:50:00,49.83,49.83,49.75,49.77,346078.0,41.5124,41.5124,41.4458,41.4624,346078.0
2019-01-23 11:00:00,49.77,49.86,49.74,49.84,286387.0,41.4624,41.5374,41.4374,41.5208,286387.0
2019-01-23 11:10:00,49.84,49.95,49.77,49.82,345891.0,41.5208,41.6124,41.4624,41.5041,345891.0
2019-01-23 11:20:00,49.82,49.88,49.75,49.87,405171.0,41.5041,41.5541,41.4458,41.5457,405171.0
2019-01-23 11:30:00,49.87,49.88,49.8,49.86,286828.0,41.5457,41.5541,41.4874,41.5374,286828.0
2019-01-23 11:40:00,49.86,49.86,49.71,49.72,441544.0,41.5374,41.5374,41.4125,41.4208,441544.0
2019-01-23 11:50:00,49.71,49.73,49.61,49.64,357936.0,41.4125,41.4291,41.3291,41.3541,357936.0
2019-01-23 12:00:00,49.64,49.66,49.5,49.53,381561.0,41.3541,41.3708,41.2375,41.2625,381561.0
2019-01-23 12:10:00,49.52,49.57,49.49,49.53,282579.0,41.2542,41.2958,41.2292,41.2625,282579.0
2019-01-23 12:20:00,49.53,49.72,49.5,49.66,288658.0,41.2625,41.4208,41.2375,41.3708,288658.0
2019-01-23 12:30:00,49.65,49.75,49.64,49.69,257504.0,41.3625,41.4458,41.3541,41.3958,257504.0
2019-01-23 12:40:00,49.69,49.77,49.66,49.77,205949.0,41.3958,41.4624,41.3708,41.4624,205949.0
2019-01-23 12:50:00,49.77,49.85,49.74,49.82,253737.0,41.4624,41.5291,41.4374,41.5041,253737.0
2019-01-23 13:00:00,49.82,49.82,49.71,49.78,184799.0,41.5041,41.5041,41.4125,41.4708,184799.0
2019-01-23 13:10:00,49.78,49.91,49.72,49.87,353612.0,41.4708,41.5791,41.4208,41.5457,353612.0
2019-01-23 13:20:00,49.87,49.93,49.84,49.87,316761.0,41.5457,41.5957,41.5208,41.5457,316761.0
2019-01-23 13:30:00,49.87,49.93,49.87,49.91,162408.0,41.5457,41.5957,41.5457,41.5791,162408.0
2019-01-23 13:40:00,49.91,50.02,49.9,50.01,166338.0,41.5791,41.6707,41.5707,41.6624,166338.0
2019-01-23 13:50:00,50.01,50.06,49.95,49.97,309039.0,41.6624,41.704,41.6124,41.6291,309039.0
2019-01-23 14:00:00,49.98,50.17,49.96,50.16,352004.0,41.6374,41.7957,41.6207,41.7873,352004.0
2019-01-23 14:10:00,50.16,50.21,50.06,50.07,216373.0,41.7873,41.829,41.704,41.7124,216373.0
2019-01-23 14:20:00,50.07,50.2,50.07,50.18,234886.0,41.7124,41.8207,41.7124,41.804,234886.0
2019-01-23 14:30:00,50.17,50.17,50.03,50.04,324120.0,41.7957,41.7957,41.679,41.6874,324120.0
2019-01-23 14:40:00,50.04,50.09,50.0,50.06,258481.0,41.6874,41.729,41.654,41.704,258481.0
2019-01-23 14:50:00,50.05,50.13,50.05,50.09,343439.0,41.6957,41.7623,41.6957,41.729,343439.0
2019-01-23 15:00:00,50.09,50.17,50.07,50.09,710055.0,41.729,41.7957,41.7124,41.729,710055.0
2019-01-23 15:10:00,50.09,50.25,50.08,50.23,339653.0,41.729,41.8623,41.7207,41.8457,339653.0
2019-01-23 15:20:00,50.24,50.32,50.21,50.27,345185.0,41.854,41.9206,41.829,41.879,345185.0
2019-01-23 15:30:00,50.27,50.28,50.13,50.13,373036.0,41.879,41.8873,41.7623,41.7623,373036.0
2019-01-23 15:40:00,50.14,50.18,50.11,50.15,586262.0,41.7707,41.804,41.7457,41.779,586262.0
2019-01-23 15:50:00,50.14,50.15,50.05,50.13,1026405.0,41.7707,41.779,41.6957,41.7623,1026405.0
2019-01-24 09:30:00,49.79,50.07,49.72,50.01,746354.0,41.4791,41.7124,41.4208,41.6624,746354.0
2019-01-24 09:40:00,50.01,50.25,49.99,50.15,363665.0,41.6624,41.8623,41.6457,41.779,363665.0
2019-01-24 09:50:00,50.14,50.22,50.09,50.15,430677.0,41.7707,41.8373,41.729,41.779,430677.0
2019-01-24 10:00:00,50.14,50.27,50.09,50.26,311160.0,41.7707,41.879,41.729,41.8706,311160.0
2019-01-24 10:10:00,50.26,50.32,50.22,50.28,290277.0,41.8706,41.9206,41.8373,41.8873,290277.0
2019-01-24 10:20:00,50.29,50.33,50.25,50.29,364100.0,41.8956,41.929,41.8623,41.8956,364100.0
2019-01-24 10:30:00,50.3,50.34,50.13,50.21,494526.0,41.904,41.9373,41.7623,41.829,494526.0
2019-01-24 10:40:00,50.21,50.31,50.17,50.2,361163.0,41.829,41.9123,41.7957,41.8207,361163.0
2019-01-24 10:50:00,50.2,50.26,50.12,50.25,231390.0,41.8207,41.8706,41.754,41.8623,231390.0
2019-01-24 11:00:00,50.24,50.3,50.16,50.22,288124.0,41.854,41.904,41.7873,41.8373,288124.0
2019-01-24 11:10:00,50.22,50.25,50.09,50.17,328945.0,41.8373,41.8623,41.729,41.7957,328945.0
2019-01-24 11:20:00,50.17,50.18,50.1,50.14,219957.0,41.7957,41.804,41.7374,41.7707,219957.0
2019-01-24 11:30:00,50.14,50.19,50.07,50.17,260912.0,41.7707,41.8123,41.7124,41.7957,260912.0
2019-01-24 11:40:00,50.18,50.27,50.15,50.23,305480.0,41.804,41.879,41.779,41.8457,305480.0
2019-01-24 11:50:00,50.23,50.23,50.09,50.1,276395.0,41.8457,41.8457,41.729,41.7374,276395.0
2019-01-24 12:00:00,50.11,50.13,50.08,50.12,223838.0,41.7457,41.7623,41.7207,41.754,223838.0
2019-01-24 12:10:00,50.13,50.13,50.07,50.09,208450.0,41.7623,41.7623,41.7124,41.729,208450.0
2019-01-24 12:20:00,50.08,50.11,50.06,50.1,100780.0,41.7207,41.7457,41.704,41.7374,100780.0
2019-01-24 12:30:00,50.1,50.12,50.03,50.09,258776.0,41.7374,41.754,41.679,41.729,258776.0
2019-01-24 12:40:00,50.08,50.09,49.98,49.99,373234.0,41.7207,41.729,41.6374,41.6457,373234.0
2019-01-24 12:50:00,49.99,50.01,49.92,50.0,337798.0,41.6457,41.6624,41.5874,41.654,337798.0
2019-01-24 13:00:00,50.0,50.01,49.94,49.95,232164.0,41.654,41.6624,41.6041,41.6124,232164.0
2019-01-24 13:10:00,49.95,49.95,49.84,49.87,488285.0,41.6124,41.6124,41.5208,41.5457,488285.0
2019-01-24 13:20:00,49.87,49.88,49.78,49.79,648401.0,41.5457,41.5541,41.4708,41.4791,648401.0
2019-01-24 13:30:00,49.79,49.86,49.78,49.81,187013.0,41.4791,41.5374,41.4708,41.4958,187013.0
2019-01-24 13:40:00,49.8,49.83,49.65,49.79,373214.0,41.4874,41.5124,41.3625,41.4791,373214.0
2019-01-24 13:50:00,49.79,49.82,49.74,49.78,212461.0,41.4791,41.5041,41.4374,41.4708,212461.0
2019-01-24 14:00:00,49.78,49.8,49.75,49.77,589528.0,41.4708,41.4874,41.4458,41.4624,589528.0
2019-01-24 14:10:00,49.77,49.89,49.76,49.88,527945.0,41.4624,41.5624,41.4541,41.5541,527945.0
2019-01-24 14:20:00,49.88,49.91,49.81,49.84,320187.0,41.5541,41.5791,41.4958,41.5208,320187.0
2019-01-24 14:30:00,49.84,49.86,49.75,49.86,533061.0,41.5208,41.5374,41.4458,41.5374,533061.0
2019-01-24 14:40:00,49.86,49.93,49.85,49.88,438877.0,41.5374,41.5957,41.5291,41.5541,438877.0
2019-01-24 14:50:00,49.88,49.91,49.83,49.89,450867.0,41.5541,41.5791,41.5124,41.5624,450867.0
2019-01-24 15:00:00,49.9,49.95,49.86,49.95,449428.0,41.5707,41.6124,41.5374,41.6124,449428.0
2019-01-24 15:10:00,49.95,50.01,49.92,49.98,593449.0,41.6124,41.6624,41.5874,41.6374,593449.0
2019-01-24 15:20:00,49.98,50.09,49.98,50.08,443925.0,41.6374,41.729,41.6374,41.7207,443925.0
2019-01-24 15:30:00,50.07,50.09,49.95,49.97,417814.0,41.7124,41.729,41.6124,41.6291,417814.0
2019-01-24 15:40:00,49.97,50.02,49.96,50.02,950626.0,41.6291,41.6707,41.6207,41.6707,950626.0
2019-01-24 15:50:00,50.02,50.05,49.97,49.97,1081407.0,41.6707,41.6957,41.6291,41.6291,1081407.0
2019-01-25 09:30:00,50.4,50.54,50.19,50.23,873678.0,41.9873,42.1039,41.8123,41.8457,873678.0
2019-01-25 09:40:00,50.23,50.31,50.2,50.29,881382.0,41.8457,41.9123,41.8207,41.8956,881382.0
2019-01-25 09:50:00,50.29,50.36,50.24,50.29,591083.0,41.8956,41.954,41.854,41.8956,591083.0
2019-01-25 10:00:00,50.28,50.31,50.21,50.27,408115.0,41.8873,41.9123,41.829,41.879,408115.0
2019-01-25 10:10:00,50.27,50.31,50.23,50.26,354295.0,41.879,41.9123,41.8457,41.8706,354295.0
2019-01-25 10:20:00,50.26,50.27,50.21,50.24,323155.0,41.8706,41.879,41.829,41.854,323155.0
2019-01-25 10:30:00,50.24,50.26,50.13,50.21,447499.0,41.854,41.8706,41.7623,41.829,447499.0
2019-01-25 10:40:00,50.21,50.25,50.16,50.23,407488.0,41.829,41.8623,41.7873,41.8457,407488.0
2019-01-25 10:50:00,50.24,50.25,50.2,50.22,199977.0,41.854,41.8623,41.8207,41.8373,199977.0
2019-01-25 11:00:00,50.21,50.26,50.21,50.22,357680.0,41.829,41.8706,41.829,41.8373,357680.0
2019-01-25 11:10:00,50.23,50.24,50.13,50.14,270670.0,41.8457,41.854,41.7623,41.7707,270670.0
2019-01-25 11:20:00,50.14,50.14,50.04,50.14,248003.0,41.7707,41.7707,41.6874,41.7707,248003.0
2019-01-25 11:30:00,50.13,50.15,50.07,50.11,311532.0,41.7623,41.779,41.7124,41.7457,311532.0
2019-01-25 11:40:00,50.11,50.14,50.07,50.12,205959.0,41.7457,41.7707,41.7124,41.754,205959.0
2019-01-25 11:50:00,50.12,50.12,50.09,50.12,218943.0,41.754,41.754,41.729,41.754,218943.0
2019-01-25 12:00:00,50.12,50.12,50.07,50.11,531435.0,41.754,41.754,41.7124,41.7457,531435.0
2019-01-25 12:10:00,50.11,50.17,50.1,50.12,421845.0,41.7457,41.7957,41.7374,41.754,421845.0
2019-01-25 12:20:00,50.12,50.31,50.06,50.3,763054.0,41.754,41.9123,41.704,41.904,763054.0
2019-01-25 12:30:00,50.3,50.3,50.21,50.26,503943.0,41.904,41.904,41.829,41.8706,503943.0
2019-01-25 12:40:00,50.26,50.3,50.18,50.29,497773.0,41.8706,41.904,41.804,41.8956,497773.0
2019-01-25 12:50:00,50.29,50.35,50.22,50.33,357955.0,41.8956,41.9456,41.8373,41.929,357955.0
2019-01-25 13:00:00,50.33,50.35,50.29,50.32,246117.0,41.929,41.9456,41.8956,41.9206,246117.0
2019-01-25 13:10:00,50.32,50.35,50.28,50.33,227202.0,41.9206,41.9456,41.8873,41.929,227202.0
2019-01-25 13:20:00,50.33,50.38,50.3,50.32,282882.0,41.929,41.9706,41.904,41.9206,282882.0
2019-01-25 13:30:00,50.32,50.32,50.23,50.31,318239.0,41.9206,41.9206,41.8457,41.9123,318239.0
2019-01-25 13:40:00,50.31,50.32,50.25,50.31,295704.0,41.9123,41.9206,41.8623,41.9123,295704.0
2019-01-25 13:50:00,50.3,50.33,50.26,50.3,223904.0,41.904,41.929,41.8706,41.904,223904.0
2019-01-25 14:00:00,50.3,50.31,50.26,50.3,176028.0,41.904,41.9123,41.8706,41.904,176028.0
2019-01-25 14:10:00,50.3,50.32,50.26,50.32,251918.0,41.904,41.9206,41.8706,41.9206,251918.0
2019-01-25 14:20:00,50.32,50.32,50.22,50.23,254586.0,41.9206,41.9206,41.8373,41.8457,254586.0
2019-01-25 14:30:00,50.23,50.24,50.14,50.22,270387.0,41.8457,41.854,41.7707,41.8373,270387.0
2019-01-25 14:40:00,50.22,50.28,50.19,50.26,221935.0,41.8373,41.8873,41.8123,41.8706,221935.0
2019-01-25 14:50:00,50.26,50.26,50.17,50.2,377697.0,41.8706,41.8706,41.7957,41.8207,377697.0
2019-01-25 15:00:00,50.2,50.21,50.15,50.17,299707.0,41.8207,41.829,41.779,41.7957,299707.0
2019-01-25 15:10:00,50.17,50.19,50.12,50.13,250166.0,41.7957,41.8123,41.754,41.7623,250166.0
2019-01-25 15:20:00,50.13,50.17,50.05,50.06,264592.0,41.7623,41.7957,41.6957,41.704,264592.0
2019-01-25 15:30:00,50.06,50.08,49.96,50.07,438921.0,41.704,41.7207,41.6207,41.7124,438921.0
2019-01-25 15:40:00,50.07,50.13,50.04,50.1,581117.0,41.7124,41.7623,41.6874,41.7374,581117.0
2019-01-25 15:50:00,50.09,50.14,50.0,50.11,1717641.0,41.729,41.7707,41.654,41.7457,1717641.0
2019-01-28 09:30:00,49.77,49.9,49.7,49.74,704303.0,41.4624,41.5707,41.4041,41.4374,704303.0
2019-01-28 09:40:00,49.73,49.81,49.67,49.7,575823.0,41.4291,41.4958,41.3791,41.4041,575823.0
2019-01-28 09:50:00,49.69,49.69,49.52,49.57,827604.0,41.3958,41.3958,41.2542,41.2958,827604.0
2019-01-28 10:00:00,49.56,49.57,49.45,49.52,487908.0,41.2875,41.2958,41.1959,41.2542,487908.0
2019-01-28 10:10:00,49.52,49.55,49.47,49.51,498514.0,41.2542,41.2792,41.2125,41.2458,498514.0
2019-01-28 10:20:00,49.51,49.58,49.5,49.53,346608.0,41.2458,41.3042,41.2375,41.2625,346608.0
2019-01-28 10:30:00,49.53,49.62,49.52,49.57,301078.0,41.2625,41.3375,41.2542,41.2958,301078.0
2019-01-28 10:40:00,49.57,49.65,49.52,49.54,299462.0,41.2958,41.3625,41.2542,41.2708,299462.0
2019-01-28 10:50:00,49.54,49.54,49.35,49.36,504181.0,41.2708,41.2708,41.1125,41.1209,504181.0
2019-01-28 11:00:00,49.36,49.38,49.2,49.23,469906.0,41.1209,41.1375,40.9876,41.0126,469906.0
2019-01-28 11:10:00,49.22,49.35,49.2,49.3,509106.0,41.0042,41.1125,40.9876,41.0709,509106.0
2019-01-28 11:20:00,49.3,49.38,49.28,49.32,356357.0,41.0709,41.1375,41.0542,41.0876,356357.0
2019-01-28 11:30:00,49.32,49.34,49.26,49.32,275854.0,41.0876,41.1042,41.0376,41.0876,275854.0
2019-01-28 11:40:00,49.31,49.38,49.27,49.28,599498.0,41.0792,41.1375,41.0459,41.0542,599498.0
2019-01-28 11:50:00,49.27,49.31,49.21,49.22,380949.0,41.0459,41.0792,40.9959,41.0042,380949.0
2019-01-28 12:00:00,49.22,49.28,49.19,49.27,272360.0,41.0042,41.0542,40.9793,41.0459,272360.0
2019-01-28 12:10:00,49.27,49.34,49.21,49.33,420303.0,41.0459,41.1042,40.9959,41.0959,420303.0
2019-01-28 12:20:00,49.33,49.35,49.27,49.29,309140.0,41.0959,41.1125,41.0459,41.0626,309140.0
2019-01-28 12:30:00,49.29,49.41,49.28,49.4,213145.0,41.0626,41.1625,41.0542,41.1542,213145.0
2019-01-28 12:40:00,49.4,49.41,49.33,49.36,614527.0,41.1542,41.1625,41.0959,41.1209,614527.0
2019-01-28 12:50:00,49.37,49.41,49.32,49.33,225666.0,41.1292,41.1625,41.0876,41.0959,225666.0
2019-01-28 13:00:00,49.32,49.37,49.29,49.36,135186.0,41.0876,41.1292,41.0626,41.1209,135186.0
2019-01-28 13:10:00,49.37,49.39,49.35,49.36,144343.0,41.1292,41.1459,41.1125,41.1209,144343.0
2019-01-28 13:20:00,49.37,49.44,49.36,49.4,284328.0,41.1292,41.1875,41.1209,41.1542,284328.0
2019-01-28 13:30:00,49.4,49.47,49.39,49.43,341536.0,41.1542,41.2125,41.1459,41.1792,341536.0
2019-01-28 13:40:00,49.44,49.49,49.43,49.47,224745.0,41.1875,41.2292,41.1792,41.2125,224745.0
2019-01-28 13:50:00,49.47,49.57,49.43,49.54,355268.0,41.2125,41.2958,41.1792,41.2708,355268.0
2019-01-28 14:00:00,49.55,49.62,49.52,49.6,463162.0,41.2792,41.3375,41.2542,41.3208,463162.0
2019-01-28 14:10:00,49.59,49.62,49.53,49.59,509523.0,41.3125,41.3375,41.2625,41.3125,509523.0
2019-01-28 14:20:00,49.58,49.64,49.53,49.57,474213.0,41.3042,41.3541,41.2625,41.2958,474213.0
2019-01-28 14:30:00,49.57,49.67,49.56,49.66,330152.0,41.2958,41.3791,41.2875,41.3708,330152.0
2019-01-28 14:40:00,49.66,49.74,49.63,49.73,372992.0,41.3708,41.4374,41.3458,41.4291,372992.0
2019-01-28 14:50:00,49.74,49.8,49.68,49.77,318629.0,41.4374,41.4874,41.3875,41.4624,318629.0
2019-01-28 15:00:00,49.77,49.8,49.71,49.78,343550.0,41.4624,41.4874,41.4125,41.4708,343550.0
2019-01-28 15:10:00,49.78,49.8,49.71,49.78,369038.0,41.4708,41.4874,41.4125,41.4708,369038.0
2019-01-28 15:20:00,49.78,49.86,49.77,49.83,424124.0,41.4708,41.5374,41.4624,41.5124,424124.0
2019-01-28 15:30:00,49.83,49.87,49.8,49.82,329946.0,41.5124,41.5457,41.4874,41.5041,329946.0
2019-01-28 15:40:00,49.82,49.85,49.71,49.71,377163.0,41.5041,41.5291,41.4125,41.4125,377163.0
2019-01-28 15:50:00,49.72,49.84,49.7,49.81,778349.0,41.4208,41.5208,41.4041,41.4958,778349.0
2019-01-29 09:30:00,49.78,49.85,49.72,49.79,515282.0,41.4708,41.5291,41.4208,41.4791,515282.0
2019-01-29 09:40:00,49.79,50.11,49.79,50.09,370316.0,41.4791,41.7457,41.4791,41.729,370316.0
2019-01-29 09:50:00,50.09,50.11,49.98,50.0,271831.0,41.729,41.7457,41.6374,41.654,271831.0
2019-01-29 10:00:00,50.01,50.01,49.91,49.92,292412.0,41.6624,41.6624,41.5791,41.5874,292412.0
2019-01-29 10:10:00,49.92,49.94,49.84,49.91,217037.0,41.5874,41.6041,41.5208,41.5791,217037.0
2019-01-29 10:20:00,49.91,49.91,49.78,49.9,299477.0,41.5791,41.5791,41.4708,41.5707,299477.0
2019-01-29 10:30:00,49.9,49.98,49.87,49.94,109395.0,41.5707,41.6374,41.5457,41.6041,109395.0
2019-01-29 10:40:00,49.94,50.02,49.92,49.99,161443.0,41.6041,41.6707,41.5874,41.6457,161443.0
2019-01-29 10:50:00,49.99,49.99,49.78,49.78,291381.0,41.6457,41.6457,41.4708,41.4708,291381.0
2019-01-29 11:00:00,49.77,49.86,49.75,49.82,252276.0,41.4624,41.5374,41.4458,41.5041,252276.0
2019-01-29 11:10:00,49.81,49.88,49.79,49.86,213175.0,41.4958,41.5541,41.4791,41.5374,213175.0
2019-01-29 11:20:00,49.85,49.89,49.75,49.85,185915.0,41.5291,41.5624,41.4458,41.5291,185915.0
2019-01-29 11:30:00,49.86,49.9,49.85,49.88,109290.0,41.5374,41.5707,41.5291,41.5541,109290.0
2019-01-29 11:40:00,49.87,49.88,49.8,49.83,225966.0,41.5457,41.5541,41.4874,41.5124,225966.0
2019-01-29 11:50:00,49.83,49.92,49.82,49.9,132750.0,41.5124,41.5874,41.5041,41.5707,132750.0
2019-01-29 12:00:00,49.9,49.92,49.84,49.89,148273.0,41.5707,41.5874,41.5208,41.5624,148273.0
2019-01-29 12:10:00,49.88,49.91,49.86,49.87,142088.0,41.5541,41.5791,41.5374,41.5457,142088.0
2019-01-29 12:20:00,49.87,49.91,49.74,49.74,223532.0,41.5457,41.5791,41.4374,41.4374,223532.0
2019-01-29 12:30:00,49.74,49.85,49.72,49.83,366937.0,41.4374,41.5291,41.4208,41.5124,366937.0
2019-01-29 12:40:00,49.84,49.89,49.82,49.84,185888.0,41.5208,41.5624,41.5041,41.5208,185888.0
2019-01-29 12:50:00,49.84,49.91,49.83,49.87,313189.0,41.5208,41.5791,41.5124,41.5457,313189.0
2019-01-29 13:00:00,49.86,49.92,49.83,49.89,238043.0,41.5374,41.5874,41.5124,41.5624,238043.0
2019-01-29 13:10:00,49.9,49.99,49.88,49.99,120736.0,41.5707,41.6457,41.5541,41.6457,120736.0
2019-01-29 13:20:00,49.99,50.0,49.88,49.91,140508.0,41.6457,41.654,41.5541,41.5791,140508.0
2019-01-29 13:30:00,49.91,49.93,49.86,49.9,115024.0,41.5791,41.5957,41.5374,41.5707,115024.0
2019-01-29 13:40:00,49.9,49.97,49.87,49.96,224439.0,41.5707,41.6291,41.5457,41.6207,224439.0
2019-01-29 13:50:00,49.95,49.99,49.93,49.98,205703.0,41.6124,41.6457,41.5957,41.6374,205703.0
2019-01-29 14:00:00,49.98,49.99,49.89,49.92,313704.0,41.6374,41.6457,41.5624,41.5874,313704.0
2019-01-29 14:10:00,49.93,49.93,49.88,49.9,235754.0,41.5957,41.5957,41.5541,41.5707,235754.0
2019-01-29 14:20:00,49.9,49.92,49.87,49.9,176017.0,41.5707,41.5874,41.5457,41.5707,176017.0
2019-01-29 14:30:00,49.9,49.97,49.89,49.91,305054.0,41.5707,41.6291,41.5624,41.5791,305054.0
2019-01-29 14:40:00,49.91,49.96,49.86,49.88,243343.0,41.5791,41.6207,41.5374,41.5541,243343.0
2019-01-29 14:50:00,49.88,49.95,49.88,49.91,275862.0,41.5541,41.6124,41.5541,41.5791,275862.0
2019-01-29 15:00:00,49.91,49.93,49.85,49.85,261263.0,41.5791,41.5957,41.5291,41.5291,261263.0
2019-01-29 15:10:00,49.86,49.97,49.85,49.97,274162.0,41.5374,41.6291,41.5291,41.6291,274162.0
2019-01-29 15:20:00,49.97,49.98,49.92,49.93,281208.0,41.6291,41.6374,41.5874,41.5957,281208.0
2019-01-29 15:30:00,49.93,49.96,49.87,49.91,271823.0,41.5957,41.6207,41.5457,41.5791,271823.0
2019-01-29 15:40:00,49.91,49.96,49.83,49.84,382466.0,41.5791,41.6207,41.5124,41.5208,382466.0
2019-01-29 15:50:00,49.83,49.9,49.8,49.87,946562.0,41.5124,41.5707,41.4874,41.5457,946562.0
2019-01-30 09:30:00,49.84,49.91,49.73,49.9,742217.0,41.5208,41.5791,41.4291,41.5707,742217.0
2019-01-30 09:40:00,49.9,49.93,49.78,49.83,303485.0,41.5707,41.5957,41.4708,41.5124,303485.0
2019-01-30 09:50:00,49.83,49.88,49.75,49.8,303392.0,41.5124,41.5541,41.4458,41.4874,303392.0
2019-01-30 10:00:00,49.8,49.8,49.67,49.72,286404.0,41.4874,41.4874,41.3791,41.4208,286404.0
2019-01-30 10:10:00,49.73,49.81,49.69,49.73,361494.0,41.4291,41.4958,41.3958,41.4291,361494.0
2019-01-30 10:20:00,49.73,49.75,49.63,49.67,219784.0,41.4291,41.4458,41.3458,41.3791,219784.0
2019-01-30 10:30:00,49.67,49.73,49.59,49.66,196467.0,41.3791,41.4291,41.3125,41.3708,196467.0
2019-01-30 10:40:00,49.66,49.73,49.64,49.71,323625.0,41.3708,41.4291,41.3541,41.4125,323625.0
2019-01-30 10:50:00,49.71,49.76,49.65,49.76,218355.0,41.4125,41.4541,41.3625,41.4541,218355.0
2019-01-30 11:00:00,49.76,49.88,49.76,49.88,380380.0,41.4541,41.5541,41.4541,41.5541,380380.0
2019-01-30 11:10:00,49.88,49.95,49.82,49.85,346095.0,41.5541,41.6124,41.5041,41.5291,346095.0
2019-01-30 11:20:00,49.84,50.0,49.84,49.98,322381.0,41.5208,41.654,41.5208,41.6374,322381.0
2019-01-30 11:30:00,49.98,49.99,49.92,49.95,156974.0,41.6374,41.6457,41.5874,41.6124,156974.0
2019-01-30 11:40:00,49.95,50.0,49.93,50.0,146867.0,41.6124,41.654,41.5957,41.654,146867.0
2019-01-30 11:50:00,50.0,50.01,49.93,50.01,318111.0,41.654,41.6624,41.5957,41.6624,318111.0
2019-01-30 12:00:00,50.02,50.04,49.99,50.01,151704.0,41.6707,41.6874,41.6457,41.6624,151704.0
2019-01-30 12:10:00,50.02,50.09,50.0,50.08,261992.0,41.6707,41.729,41.654,41.7207,261992.0
2019-01-30 12:20:00,50.08,50.1,49.98,50.03,188915.0,41.7207,41.7374,41.6374,41.679,188915.0
2019-01-30 12:30:00,50.03,50.03,49.96,49.99,196199.0,41.679,41.679,41.6207,41.6457,196199.0
2019-01-30 12:40:00,49.99,50.0,49.92,49.96,200004.0,41.6457,41.654,41.5874,41.6207,200004.0
2019-01-30 12:50:00,49.96,49.98,49.89,49.91,184769.0,41.6207,41.6374,41.5624,41.5791,184769.0
2019-01-30 13:00:00,49.9,49.98,49.88,49.96,195021.0,41.5707,41.6374,41.5541,41.6207,195021.0
2019-01-30 13:10:00,49.97,50.0,49.91,49.91,147651.0,41.6291,41.654,41.5791,41.5791,147651.0
2019-01-30 13:20:00,49.91,49.92,49.86,49.89,153891.0,41.5791,41.5874,41.5374,41.5624,153891.0
2019-01-30 13:30:00,49.89,49.92,49.86,49.88,124277.0,41.5624,41.5874,41.5374,41.5541,124277.0
2019-01-30 13:40:00,49.89,49.94,49.88,49.9,189478.0,41.5624,41.6041,41.5541,41.5707,189478.0
2019-01-30 13:50:00,49.9,49.98,49.89,49.96,191127.0,41.5707,41.6374,41.5624,41.6207,191127.0
2019-01-30 14:00:00,49.95,50.16,49.84,50.06,872810.0,41.6124,41.7873,41.5208,41.704,872810.0
2019-01-30 14:10:00,50.06,50.21,50.02,50.2,590321.0,41.704,41.829,41.6707,41.8207,590321.0
2019-01-30 14:20:00,50.21,50.31,50.19,50.27,625619.0,41.829,41.9123,41.8123,41.879,625619.0
2019-01-30 14:30:00,50.26,50.31,50.13,50.19,473637.0,41.8706,41.9123,41.7623,41.8123,473637.0
2019-01-30 14:40:00,50.19,50.31,50.14,50.23,396991.0,41.8123,41.9123,41.7707,41.8457,396991.0
2019-01-30 14:50:00,50.24,50.35,50.16,50.33,545920.0,41.854,41.9456,41.7873,41.929,545920.0
2019-01-30 15:00:00,50.33,50.34,50.22,50.23,572049.0,41.929,41.9373,41.8373,41.8457,572049.0
2019-01-30 15:10:00,50.22,50.24,50.13,50.22,446003.0,41.8373,41.854,41.7623,41.8373,446003.0
2019-01-30 15:20:00,50.23,50.28,50.15,50.18,361771.0,41.8457,41.8873,41.779,41.804,361771.0
2019-01-30 15:30:00,50.18,50.2,50.06,50.07,382413.0,41.804,41.8207,41.704,41.7124,382413.0
2019-01-30 15:40:00,50.08,50.1,50.0,50.09,480672.0,41.7207,41.7374,41.654,41.729,480672.0
2019-01-30 15:50:00,50.09,50.12,49.92,50.1,1544252.0,41.729,41.754,41.5874,41.7374,1544252.0
2019-01-31 09:30:00,49.28,49.42,49.13,49.15,692576.0,41.432,41.5497,41.3058,41.3227,692576.0
2019-01-31 09:40:00,49.14,49.16,48.92,48.98,531507.0,41.3142,41.3311,41.1293,41.1797,531507.0
2019-01-31 09:50:00,48.98,49.1,48.94,49.05,606355.0,41.1797,41.2806,41.1461,41.2386,606355.0
2019-01-31 10:00:00,49.05,49.1,48.94,48.94,547418.0,41.2386,41.2806,41.1461,41.1461,547418.0
2019-01-31 10:10:00,48.95,49.04,48.93,49.03,463507.0,41.1545,41.2302,41.1377,41.2218,463507.0
2019-01-31 10:20:00,49.03,49.1,48.94,49.06,395386.0,41.2218,41.2806,41.1461,41.247,395386.0
2019-01-31 10:30:00,49.05,49.09,48.95,48.98,334600.0,41.2386,41.2722,41.1545,41.1797,334600.0
2019-01-31 10:40:00,48.97,49.02,48.93,48.94,470605.0,41.1713,41.2134,41.1377,41.1461,470605.0
2019-01-31 10:50:00,48.94,48.96,48.79,48.82,2644231.0,41.1461,41.1629,41.02,41.0452,2644231.0
2019-01-31 11:00:00,48.82,48.89,48.73,48.75,434271.0,41.0452,41.1041,40.9695,40.9864,434271.0
2019-01-31 11:10:00,48.74,48.82,48.71,48.82,410575.0,40.978,41.0452,40.9527,41.0452,410575.0
2019-01-31 11:20:00,48.81,48.89,48.81,48.87,241294.0,41.0368,41.1041,41.0368,41.0872,241294.0
2019-01-31 11:30:00,48.87,48.88,48.78,48.86,222765.0,41.0872,41.0957,41.0116,41.0788,222765.0
2019-01-31 11:40:00,48.86,48.89,48.8,48.87,390787.0,41.0788,41.1041,41.0284,41.0872,390787.0
2019-01-31 11:50:00,48.87,48.88,48.84,48.85,378382.0,41.0872,41.0957,41.062,41.0704,378382.0
2019-01-31 12:00:00,48.86,48.9,48.76,48.81,312851.0,41.0788,41.1125,40.9948,41.0368,312851.0
2019-01-31 12:10:00,48.81,48.81,48.71,48.73,401719.0,41.0368,41.0368,40.9527,40.9695,401719.0
2019-01-31 12:20:00,48.73,48.74,48.66,48.7,335633.0,40.9695,40.978,40.9107,40.9443,335633.0
2019-01-31 12:30:00,48.7,48.95,48.69,48.93,285898.0,40.9443,41.1545,40.9359,41.1377,285898.0
2019-01-31 12:40:00,48.93,48.97,48.82,48.83,289528.0,41.1377,41.1713,41.0452,41.0536,289528.0
2019-01-31 12:50:00,48.83,48.88,48.81,48.87,831315.0,41.0536,41.0957,41.0368,41.0872,831315.0
2019-01-31 13:00:00,48.87,48.9,48.83,48.88,216565.0,41.0872,41.1125,41.0536,41.0957,216565.0
2019-01-31 13:10:00,48.88,48.89,48.85,48.87,307725.0,41.0957,41.1041,41.0704,41.0872,307725.0
2019-01-31 13:20:00,48.88,48.92,48.85,48.87,351315.0,41.0957,41.1293,41.0704,41.0872,351315.0
2019-01-31 13:30:00,48.87,48.9,48.83,48.88,245120.0,41.0872,41.1125,41.0536,41.0957,245120.0
2019-01-31 13:40:00,48.88,48.91,48.81,48.86,316788.0,41.0957,41.1209,41.0368,41.0788,316788.0
2019-01-31 13:50:00,48.86,48.92,48.83,48.91,220320.0,41.0788,41.1293,41.0536,41.1209,220320.0
2019-01-31 14:00:00,48.91,48.97,48.91,48.94,404950.0,41.1209,41.1713,41.1209,41.1461,404950.0
2019-01-31 14:10:00,48.94,48.98,48.86,48.89,294262.0,41.1461,41.1797,41.0788,41.1041,294262.0
2019-01-31 14:20:00,48.89,48.95,48.86,48.93,321563.0,41.1041,41.1545,41.0788,41.1377,321563.0
2019-01-31 14:30:00,48.93,48.95,48.88,48.9,269200.0,41.1377,41.1545,41.0957,41.1125,269200.0
2019-01-31 14:40:00,48.9,48.94,48.88,48.91,307069.0,41.1125,41.1461,41.0957,41.1209,307069.0
2019-01-31 14:50:00,48.91,48.97,48.9,48.96,460915.0,41.1209,41.1713,41.1125,41.1629,460915.0
2019-01-31 15:00:00,48.95,48.96,48.88,48.89,348951.0,41.1545,41.1629,41.0957,41.1041,348951.0
2019-01-31 15:10:00,48.89,48.91,48.8,48.81,420210.0,41.1041,41.1209,41.0284,41.0368,420210.0
2019-01-31 15:20:00,48.81,48.91,48.81,48.86,354453.0,41.0368,41.1209,41.0368,41.0788,354453.0
2019-01-31 15:30:00,48.86,48.88,48.82,48.84,553628.0,41.0788,41.0957,41.0452,41.062,553628.0
2019-01-31 15:40:00,48.84,48.9,48.83,48.88,659087.0,41.062,41.1125,41.0536,41.0957,659087.0
2019-01-31 15:50:00,48.88,48.99,48.88,48.89,2520922.0,41.0957,41.1881,41.0957,41.1041,2520922.0
2019-02-01 09:30:00,49.0,49.07,48.91,49.01,697261.0,41.1965,41.2554,41.1209,41.205,697261.0
2019-02-01 09:40:00,49.0,49.02,48.94,48.97,556396.0,41.1965,41.2134,41.1461,41.1713,556396.0
2019-02-01 09:50:00,48.96,48.99,48.84,48.88,491246.0,41.1629,41.1881,41.062,41.0957,491246.0
2019-02-01 10:00:00,48.88,48.99,48.86,48.98,1425041.0,41.0957,41.1881,41.0788,41.1797,1425041.0
2019-02-01 10:10:00,48.98,49.08,48.96,49.01,749289.0,41.1797,41.2638,41.1629,41.205,749289.0
2019-02-01 10:20:00,49.02,49.04,48.98,49.02,620601.0,41.2134,41.2302,41.1797,41.2134,620601.0
2019-02-01 10:30:00,49.03,49.04,48.96,49.03,530449.0,41.2218,41.2302,41.1629,41.2218,530449.0
2019-02-01 10:40:00,49.04,49.05,49.0,49.0,398064.0,41.2302,41.2386,41.1965,41.1965,398064.0
2019-02-01 10:50:00,49.0,49.03,48.96,48.96,274733.0,41.1965,41.2218,41.1629,41.1629,274733.0
2019-02-01 11:00:00,48.96,49.02,48.91,48.99,418898.0,41.1629,41.2134,41.1209,41.1881,418898.0
2019-02-01 11:10:00,49.0,49.02,48.95,49.01,252801.0,41.1965,41.2134,41.1545,41.205,252801.0
2019-02-01 11:20:00,49.01,49.07,48.99,49.04,552387.0,41.205,41.2554,41.1881,41.2302,552387.0
2019-02-01 11:30:00,49.04,49.04,48.97,48.99,622699.0,41.2302,41.2302,41.1713,41.1881,622699.0
2019-02-01 11:40:00,48.99,49.02,48.97,49.0,304141.0,41.1881,41.2134,41.1713,41.1965,304141.0
2019-02-01 11:50:00,49.0,49.04,48.99,49.03,483644.0,41.1965,41.2302,41.1881,41.2218,483644.0
2019-02-01 12:00:00,49.03,49.04,48.98,48.99,433963.0,41.2218,41.2302,41.1797,41.1881,433963.0
2019-02-01 12:10:00,48.99,49.0,48.97,49.0,207347.0,41.1881,41.1965,41.1713,41.1965,207347.0
2019-02-01 12:20:00,49.0,49.0,48.92,48.98,353880.0,41.1965,41.1965,41.1293,41.1797,353880.0
2019-02-01 12:30:00,48.97,48.99,48.93,48.96,163855.0,41.1713,41.1881,41.1377,41.1629,163855.0
2019-02-01 12:40:00,48.95,49.02,48.94,49.01,214219.0,41.1545,41.2134,41.1461,41.205,214219.0
2019-02-01 12:50:00,49.0,49.01,48.97,49.0,161267.0,41.1965,41.205,41.1713,41.1965,161267.0
2019-02-01 13:00:00,49.0,49.01,48.95,49.0,172630.0,41.1965,41.205,41.1545,41.1965,172630.0
2019-02-01 13:10:00,49.0,49.02,48.97,49.02,295215.0,41.1965,41.2134,41.1713,41.2134,295215.0
2019-02-01 13:20:00,49.01,49.02,48.97,49.0,308928.0,41.205,41.2134,41.1713,41.1965,308928.0
2019-02-01 13:30:00,49.0,49.01,48.96,48.98,301796.0,41.1965,41.205,41.1629,41.1797,301796.0
2019-02-01 13:40:00,48.98,48.99,48.92,48.98,250726.0,41.1797,41.1881,41.1293,41.1797,250726.0
2019-02-01 13:50:00,48.99,49.01,48.95,48.97,227235.0,41.1881,41.205,41.1545,41.1713,227235.0
2019-02-01 14:00:00,48.97,48.97,48.87,48.9,359253.0,41.1713,41.1713,41.0872,41.1125,359253.0
2019-02-01 14:10:00,48.89,48.91,48.85,48.86,355187.0,41.1041,41.1209,41.0704,41.0788,355187.0
2019-02-01 14:20:00,48.86,48.92,48.84,48.87,287832.0,41.0788,41.1293,41.062,41.0872,287832.0
2019-02-01 14:30:00,48.86,48.97,48.86,48.97,252539.0,41.0788,41.1713,41.0788,41.1713,252539.0
2019-02-01 14:40:00,48.96,49.0,48.92,48.93,304629.0,41.1629,41.1965,41.1293,41.1377,304629.0
2019-02-01 14:50:00,48.93,48.94,48.84,48.9,361230.0,41.1377,41.1461,41.062,41.1125,361230.0
2019-02-01 15:00:00,48.89,48.89,48.84,48.85,319753.0,41.1041,41.1041,41.062,41.0704,319753.0
2019-02-01 15:10:00,48.85,48.91,48.84,48.88,380748.0,41.0704,41.1209,41.062,41.0957,380748.0
2019-02-01 15:20:00,48.88,48.92,48.87,48.91,405051.0,41.0957,41.1293,41.0872,41.1209,405051.0
2019-02-01 15:30:00,48.91,48.92,48.89,48.9,579779.0,41.1209,41.1293,41.1041,41.1125,579779.0
2019-02-01 15:40:00,48.9,48.91,48.83,48.86,511199.0,41.1125,41.1209,41.0536,41.0788,511199.0
2019-02-01 15:50:00,48.86,48.91,48.79,48.91,2174154.0,41.0788,41.1209,41.02,41.1209,2174154.0
2019-02-04 09:30:00,48.85,49.0,48.79,48.94,398581.0,41.0704,41.1965,41.02,41.1461,398581.0
2019-02-04 09:40:00,48.95,48.96,48.83,48.9,284107.0,41.1545,41.1629,41.0536,41.1125,284107.0
2019-02-04 09:50:00,48.9,48.92,48.85,48.87,261992.0,41.1125,41.1293,41.0704,41.0872,261992.0
2019-02-04 10:00:00,48.87,48.87,48.71,48.77,551188.0,41.0872,41.0872,40.9527,41.0032,551188.0
2019-02-04 10:10:00,48.76,48.87,48.75,48.81,275701.0,40.9948,41.0872,40.9864,41.0368,275701.0
2019-02-04 10:20:00,48.81,48.87,48.78,48.8,222954.0,41.0368,41.0872,41.0116,41.0284,222954.0
2019-02-04 10:30:00,48.8,48.84,48.75,48.8,168509.0,41.0284,41.062,40.9864,41.0284,168509.0
2019-02-04 10:40:00,48.8,48.86,48.79,48.83,184710.0,41.0284,41.0788,41.02,41.0536,184710.0
2019-02-04 10:50:00,48.83,48.9,48.82,48.9,277169.0,41.0536,41.1125,41.0452,41.1125,277169.0
2019-02-04 11:00:00,48.9,48.98,48.87,48.9,233729.0,41.1125,41.1797,41.0872,41.1125,233729.0
2019-02-04 11:10:00,48.9,48.99,48.87,48.95,297902.0,41.1125,41.1881,41.0872,41.1545,297902.0
2019-02-04 11:20:00,48.96,49.01,48.93,49.01,213643.0,41.1629,41.205,41.1377,41.205,213643.0
2019-02-04 11:30:00,49.01,49.02,48.99,49.01,385032.0,41.205,41.2134,41.1881,41.205,385032.0
2019-02-04 11:40:00,49.01,49.02,48.96,49.01,399770.0,41.205,41.2134,41.1629,41.205,399770.0
2019-02-04 11:50:00,49.01,49.01,48.93,48.96,224531.0,41.205,41.205,41.1377,41.1629,224531.0
2019-02-04 12:00:00,48.96,49.0,48.95,48.95,118572.0,41.1629,41.1965,41.1545,41.1545,118572.0
2019-02-04 12:10:00,48.96,49.03,48.94,49.0,352704.0,41.1629,41.2218,41.1461,41.1965,352704.0
2019-02-04 12:20:00,49.0,49.07,48.99,49.05,434205.0,41.1965,41.2554,41.1881,41.2386,434205.0
2019-02-04 12:30:00,49.05,49.11,49.01,49.05,480574.0,41.2386,41.289,41.205,41.2386,480574.0
2019-02-04 12:40:00,49.05,49.06,48.98,48.99,248565.0,41.2386,41.247,41.1797,41.1881,248565.0
2019-02-04 12:50:00,48.99,49.02,48.94,48.94,271132.0,41.1881,41.2134,41.1461,41.1461,271132.0
2019-02-04 13:00:00,48.95,48.98,48.92,48.97,222793.0,41.1545,41.1797,41.1293,41.1713,222793.0
2019-02-04 13:10:00,48.97,49.0,48.95,48.96,404179.0,41.1713,41.1965,41.1545,41.1629,404179.0
2019-02-04 13:20:00,48.95,48.98,48.92,48.93,181818.0,41.1545,41.1797,41.1293,41.1377,181818.0
2019-02-04 13:30:00,48.93,48.97,48.92,48.96,242772.0,41.1377,41.1713,41.1293,41.1629,242772.0
2019-02-04 13:40:00,48.96,49.06,48.95,49.05,273416.0,41.1629,41.247,41.1545,41.2386,273416.0
2019-02-04 13:50:00,49.05,49.07,49.04,49.05,199535.0,41.2386,41.2554,41.2302,41.2386,199535.0
2019-02-04 14:00:00,49.05,49.05,49.0,49.04,321714.0,41.2386,41.2386,41.1965,41.2302,321714.0
2019-02-04 14:10:00,49.04,49.07,49.02,49.03,250801.0,41.2302,41.2554,41.2134,41.2218,250801.0
2019-02-04 14:20:00,49.03,49.08,49.02,49.05,347481.0,41.2218,41.2638,41.2134,41.2386,347481.0
2019-02-04 14:30:00,49.06,49.1,49.05,49.09,234195.0,41.247,41.2806,41.2386,41.2722,234195.0
2019-02-04 14:40:00,49.09,49.1,49.05,49.07,323623.0,41.2722,41.2806,41.2386,41.2554,323623.0
2019-02-04 14:50:00,49.07,49.12,49.04,49.1,489671.0,41.2554,41.2974,41.2302,41.2806,489671.0
2019-02-04 15:00:00,49.09,49.1,49.05,49.09,372441.0,41.2722,41.2806,41.2386,41.2722,372441.0
2019-02-04 15:10:00,49.09,49.13,49.07,49.09,433967.0,41.2722,41.3058,41.2554,41.2722,433967.0
2019-02-04 15:20:00,49.09,49.15,49.05,49.05,980632.0,41.2722,41.3227,41.2386,41.2386,980632.0
2019-02-04 15:30:00,49.06,49.08,49.03,49.03,615261.0,41.247,41.2638,41.2218,41.2218,615261.0
2019-02-04 15:40:00,49.04,49.1,49.03,49.06,361910.0,41.2302,41.2806,41.2218,41.247,361910.0
2019-02-04 15:50:00,49.07,49.12,49.05,49.06,1870482.0,41.2554,41.2974,41.2386,41.247,1870482.0
2019-02-05 09:30:00,49.31,49.32,49.11,49.21,570153.0,41.4572,41.4656,41.289,41.3731,570153.0
2019-02-05 09:40:00,49.23,49.25,49.14,49.17,285831.0,41.3899,41.4067,41.3142,41.3395,285831.0
2019-02-05 09:50:00,49.18,49.24,49.1,49.12,374471.0,41.3479,41.3983,41.2806,41.2974,374471.0
2019-02-05 10:00:00,49.12,49.12,48.94,49.0,275433.0,41.2974,41.2974,41.1461,41.1965,275433.0
2019-02-05 10:10:00,49.01,49.02,48.94,48.96,284499.0,41.205,41.2134,41.1461,41.1629,284499.0
2019-02-05 10:20:00,48.96,48.97,48.85,48.86,350168.0,41.1629,41.1713,41.0704,41.0788,350168.0
2019-02-05 10:30:00,48.85,48.94,48.78,48.78,275492.0,41.0704,41.1461,41.0116,41.0116,275492.0
2019-02-05 10:40:00,48.78,48.82,48.75,48.78,358948.0,41.0116,41.0452,40.9864,41.0116,358948.0
2019-02-05 10:50:00,48.79,49.0,48.77,49.0,425878.0,41.02,41.1965,41.0032,41.1965,425878.0
2019-02-05 11:00:00,49.01,49.1,49.0,49.04,190026.0,41.205,41.2806,41.1965,41.2302,190026.0
2019-02-05 11:10:00,49.04,49.05,48.91,48.96,188789.0,41.2302,41.2386,41.1209,41.1629,188789.0
2019-02-05 11:20:00,48.96,48.98,48.8,48.81,444197.0,41.1629,41.1797,41.0284,41.0368,444197.0
2019-02-05 11:30:00,48.82,48.96,48.8,48.9,249730.0,41.0452,41.1629,41.0284,41.1125,249730.0
2019-02-05 11:40:00,48.89,48.95,48.89,48.9,271862.0,41.1041,41.1545,41.1041,41.1125,271862.0
2019-02-05 11:50:00,48.9,48.97,48.87,48.94,148500.0,41.1125,41.1713,41.0872,41.1461,148500.0
2019-02-05 12:00:00,48.94,48.98,48.89,48.9,183808.0,41.1461,41.1797,41.1041,41.1125,183808.0
2019-02-05 12:10:00,48.89,48.92,48.83,48.84,294786.0,41.1041,41.1293,41.0536,41.062,294786.0
2019-02-05 12:20:00,48.84,48.89,48.82,48.85,254598.0,41.062,41.1041,41.0452,41.0704,254598.0
2019-02-05 12:30:00,48.85,48.96,48.84,48.94,270507.0,41.0704,41.1629,41.062,41.1461,270507.0
2019-02-05 12:40:00,48.95,48.99,48.92,48.95,176425.0,41.1545,41.1881,41.1293,41.1545,176425.0
2019-02-05 12:50:00,48.96,48.96,48.83,48.85,199693.0,41.1629,41.1629,41.0536,41.0704,199693.0
2019-02-05 13:00:00,48.86,48.9,48.78,48.79,285964.0,41.0788,41.1125,41.0116,41.02,285964.0
2019-02-05 13:10:00,48.79,48.83,48.75,48.76,193653.0,41.02,41.0536,40.9864,40.9948,193653.0
2019-02-05 13:20:00,48.76,48.86,48.75,48.84,269786.0,40.9948,41.0788,40.9864,41.062,269786.0
2019-02-05 13:30:00,48.84,48.91,48.83,48.89,198350.0,41.062,41.1209,41.0536,41.1041,198350.0
2019-02-05 13:40:00,48.89,48.95,48.88,48.92,220207.0,41.1041,41.1545,41.0957,41.1293,220207.0
2019-02-05 13:50:00,48.92,48.99,48.9,48.96,193307.0,41.1293,41.1881,41.1125,41.1629,193307.0
2019-02-05 14:00:00,48.97,49.1,48.97,49.09,303257.0,41.1713,41.2806,41.1713,41.2722,303257.0
2019-02-05 14:10:00,49.09,49.15,49.07,49.14,247063.0,41.2722,41.3227,41.2554,41.3142,247063.0
2019-02-05 14:20:00,49.14,49.15,49.07,49.12,202945.0,41.3142,41.3227,41.2554,41.2974,202945.0
2019-02-05 14:30:00,49.11,49.15,49.09,49.12,140439.0,41.289,41.3227,41.2722,41.2974,140439.0
2019-02-05 14:40:00,49.12,49.23,49.08,49.2,190058.0,41.2974,41.3899,41.2638,41.3647,190058.0
2019-02-05 14:50:00,49.19,49.21,49.13,49.16,202155.0,41.3563,41.3731,41.3058,41.3311,202155.0
2019-02-05 15:00:00,49.16,49.19,49.11,49.14,251718.0,41.3311,41.3563,41.289,41.3142,251718.0
2019-02-05 15:10:00,49.14,49.15,49.09,49.15,265314.0,41.3142,41.3227,41.2722,41.3227,265314.0
2019-02-05 15:20:00,49.15,49.2,49.13,49.17,304505.0,41.3227,41.3647,41.3058,41.3395,304505.0
2019-02-05 15:30:00,49.17,49.2,49.14,49.14,388007.0,41.3395,41.3647,41.3142,41.3142,388007.0
2019-02-05 15:40:00,49.15,49.23,49.14,49.2,457304.0,41.3227,41.3899,41.3142,41.3647,457304.0
2019-02-05 15:50:00,49.2,49.27,49.14,49.25,1339121.0,41.3647,41.4235,41.3142,41.4067,1339121.0
2019-02-06 09:30:00,49.09,49.53,49.08,49.36,517279.0,41.2722,41.6421,41.2638,41.4992,517279.0
2019-02-06 09:40:00,49.35,49.38,49.29,49.31,251718.0,41.4908,41.516,41.4404,41.4572,251718.0
2019-02-06 09:50:00,49.31,49.34,49.26,49.27,195393.0,41.4572,41.4824,41.4151,41.4235,195393.0
2019-02-06 10:00:00,49.27,49.36,49.22,49.34,443481.0,41.4235,41.4992,41.3815,41.4824,443481.0
2019-02-06 10:10:00,49.34,49.36,49.16,49.17,236785.0,41.4824,41.4992,41.3311,41.3395,236785.0
2019-02-06 10:20:00,49.17,49.3,49.16,49.21,231535.0,41.3395,41.4488,41.3311,41.3731,231535.0
2019-02-06 10:30:00,49.22,49.24,49.07,49.14,304173.0,41.3815,41.3983,41.2554,41.3142,304173.0
2019-02-06 10:40:00,49.14,49.18,49.11,49.16,168108.0,41.3142,41.3479,41.289,41.3311,168108.0
2019-02-06 10:50:00,49.17,49.28,49.14,49.25,151865.0,41.3395,41.432,41.3142,41.4067,151865.0
2019-02-06 11:00:00,49.26,49.27,49.2,49.23,163077.0,41.4151,41.4235,41.3647,41.3899,163077.0
2019-02-06 11:10:00,49.23,49.23,49.13,49.14,196585.0,41.3899,41.3899,41.3058,41.3142,196585.0
2019-02-06 11:20:00,49.15,49.16,49.06,49.11,329022.0,41.3227,41.3311,41.247,41.289,329022.0
2019-02-06 11:30:00,49.11,49.24,49.09,49.23,164823.0,41.289,41.3983,41.2722,41.3899,164823.0
2019-02-06 11:40:00,49.23,49.26,49.21,49.23,169231.0,41.3899,41.4151,41.3731,41.3899,169231.0
2019-02-06 11:50:00,49.23,49.25,49.14,49.21,189010.0,41.3899,41.4067,41.3142,41.3731,189010.0
2019-02-06 12:00:00,49.21,49.25,49.11,49.14,192727.0,41.3731,41.4067,41.289,41.3142,192727.0
2019-02-06 12:10:00,49.14,49.24,49.14,49.21,236705.0,41.3142,41.3983,41.3142,41.3731,236705.0
2019-02-06 12:20:00,49.21,49.26,49.19,49.21,192903.0,41.3731,41.4151,41.3563,41.3731,192903.0
2019-02-06 12:30:00,49.21,49.27,49.2,49.2,189935.0,41.3731,41.4235,41.3647,41.3647,189935.0
2019-02-06 12:40:00,49.21,49.26,49.2,49.23,179121.0,41.3731,41.4151,41.3647,41.3899,179121.0
2019-02-06 12:50:00,49.23,49.26,49.2,49.26,105229.0,41.3899,41.4151,41.3647,41.4151,105229.0
2019-02-06 13:00:00,49.26,49.28,49.23,49.26,148825.0,41.4151,41.432,41.3899,41.4151,148825.0
2019-02-06 13:10:00,49.26,49.34,49.25,49.32,180866.0,41.4151,41.4824,41.4067,41.4656,180866.0
2019-02-06 13:20:00,49.31,49.36,49.3,49.36,225951.0,41.4572,41.4992,41.4488,41.4992,225951.0
2019-02-06 13:30:00,49.35,49.42,49.31,49.41,198352.0,41.4908,41.5497,41.4572,41.5412,198352.0
2019-02-06 13:40:00,49.41,49.43,49.38,49.41,242984.0,41.5412,41.5581,41.516,41.5412,242984.0
2019-02-06 13:50:00,49.41,49.42,49.32,49.34,157397.0,41.5412,41.5497,41.4656,41.4824,157397.0
2019-02-06 14:00:00,49.33,49.34,49.29,49.3,264056.0,41.474,41.4824,41.4404,41.4488,264056.0
2019-02-06 14:10:00,49.3,49.35,49.26,49.29,192352.0,41.4488,41.4908,41.4151,41.4404,192352.0
2019-02-06 14:20:00,49.3,49.33,49.29,49.29,140801.0,41.4488,41.474,41.4404,41.4404,140801.0
2019-02-06 14:30:00,49.29,49.31,49.18,49.19,205524.0,41.4404,41.4572,41.3479,41.3563,205524.0
2019-02-06 14:40:00,49.18,49.27,49.18,49.27,151138.0,41.3479,41.4235,41.3479,41.4235,151138.0
2019-02-06 14:50:00,49.27,49.27,49.16,49.21,166170.0,41.4235,41.4235,41.3311,41.3731,166170.0
2019-02-06 15:00:00,49.2,49.22,49.14,49.16,230477.0,41.3647,41.3815,41.3142,41.3311,230477.0
2019-02-06 15:10:00,49.16,49.19,49.12,49.19,225975.0,41.3311,41.3563,41.2974,41.3563,225975.0
2019-02-06 15:20:00,49.19,49.29,49.18,49.28,197968.0,41.3563,41.4404,41.3479,41.432,197968.0
2019-02-06 15:30:00,49.28,49.3,49.23,49.29,291068.0,41.432,41.4488,41.3899,41.4404,291068.0
2019-02-06 15:40:00,49.3,49.32,49.22,49.26,336324.0,41.4488,41.4656,41.3815,41.4151,336324.0
2019-02-06 15:50:00,49.26,49.32,49.19,49.24,955281.0,41.4151,41.4656,41.3563,41.3983,955281.0
2019-02-07 09:30:00,49.09,49.3,48.87,48.9,1207061.0,41.2722,41.4488,41.0872,41.1125,1207061.0
2019-02-07 09:40:00,48.9,49.02,48.71,48.8,930653.0,41.1125,41.2134,40.9527,41.0284,930653.0
2019-02-07 09:50:00,48.8,48.86,48.5,48.57,1025254.0,41.0284,41.0788,40.7762,40.835,1025254.0
2019-02-07 10:00:00,48.57,48.57,48.24,48.41,1218915.0,40.835,40.835,40.5576,40.7005,1218915.0
2019-02-07 10:10:00,48.41,48.44,48.29,48.41,650973.0,40.7005,40.7257,40.5996,40.7005,650973.0
2019-02-07 10:20:00,48.41,48.54,48.35,48.4,556309.0,40.7005,40.8098,40.6501,40.6921,556309.0
2019-02-07 10:30:00,48.41,48.56,48.39,48.48,348422.0,40.7005,40.8266,40.6837,40.7594,348422.0
2019-02-07 10:40:00,48.48,48.54,48.33,48.34,635710.0,40.7594,40.8098,40.6332,40.6417,635710.0
2019-02-07 10:50:00,48.34,48.35,48.11,48.12,956470.0,40.6417,40.6501,40.4483,40.4567,956470.0
2019-02-07 11:00:00,48.13,48.19,47.96,47.98,918788.0,40.4651,40.5155,40.3222,40.339,918788.0
2019-02-07 11:10:00,47.97,48.02,47.82,47.83,948261.0,40.3306,40.3726,40.2045,40.2129,948261.0
2019-02-07 11:20:00,47.83,48.0,47.8,47.95,521017.0,40.2129,40.3558,40.1876,40.3138,521017.0
2019-02-07 11:30:00,47.95,48.03,47.85,48.01,604830.0,40.3138,40.381,40.2297,40.3642,604830.0
2019-02-07 11:40:00,48.01,48.04,47.99,48.0,302105.0,40.3642,40.3894,40.3474,40.3558,302105.0
2019-02-07 11:50:00,48.0,48.1,47.97,48.01,505856.0,40.3558,40.4399,40.3306,40.3642,505856.0
2019-02-07 12:00:00,48.01,48.12,47.96,48.12,489468.0,40.3642,40.4567,40.3222,40.4567,489468.0
2019-02-07 12:10:00,48.12,48.16,48.05,48.05,401407.0,40.4567,40.4903,40.3978,40.3978,401407.0
2019-02-07 12:20:00,48.06,48.12,48.05,48.1,295258.0,40.4062,40.4567,40.3978,40.4399,295258.0
2019-02-07 12:30:00,48.09,48.15,48.09,48.13,282302.0,40.4315,40.4819,40.4315,40.4651,282302.0
2019-02-07 12:40:00,48.12,48.13,48.0,48.02,237962.0,40.4567,40.4651,40.3558,40.3726,237962.0
2019-02-07 12:50:00,48.02,48.02,47.87,47.87,581983.0,40.3726,40.3726,40.2465,40.2465,581983.0
2019-02-07 13:00:00,47.87,48.12,47.86,48.08,308392.0,40.2465,40.4567,40.2381,40.4231,308392.0
2019-02-07 13:10:00,48.08,48.09,47.92,47.94,326447.0,40.4231,40.4315,40.2885,40.3054,326447.0
2019-02-07 13:20:00,47.93,47.95,47.85,47.91,362523.0,40.2969,40.3138,40.2297,40.2801,362523.0
2019-02-07 13:30:00,47.91,48.11,47.91,48.11,253685.0,40.2801,40.4483,40.2801,40.4483,253685.0
2019-02-07 13:40:00,48.11,48.12,47.98,47.98,242284.0,40.4483,40.4567,40.339,40.339,242284.0
2019-02-07 13:50:00,47.99,48.02,47.95,47.97,229779.0,40.3474,40.3726,40.3138,40.3306,229779.0
2019-02-07 14:00:00,47.97,47.97,47.82,47.83,330641.0,40.3306,40.3306,40.2045,40.2129,330641.0
2019-02-07 14:10:00,47.83,47.83,47.71,47.73,451179.0,40.2129,40.2129,40.112,40.1288,451179.0
2019-02-07 14:20:00,47.74,47.88,47.71,47.84,240749.0,40.1372,40.2549,40.112,40.2213,240749.0
2019-02-07 14:30:00,47.84,47.92,47.83,47.84,212604.0,40.2213,40.2885,40.2129,40.2213,212604.0
2019-02-07 14:40:00,47.84,47.93,47.82,47.86,243990.0,40.2213,40.2969,40.2045,40.2381,243990.0
2019-02-07 14:50:00,47.86,47.95,47.82,47.88,263975.0,40.2381,40.3138,40.2045,40.2549,263975.0
2019-02-07 15:00:00,47.88,48.0,47.87,47.96,303932.0,40.2549,40.3558,40.2465,40.3222,303932.0
2019-02-07 15:10:00,47.96,48.02,47.93,47.96,316200.0,40.3222,40.3726,40.2969,40.3222,316200.0
2019-02-07 15:20:00,47.96,48.02,47.92,48.01,270966.0,40.3222,40.3726,40.2885,40.3642,270966.0
2019-02-07 15:30:00,48.01,48.01,47.87,47.96,447228.0,40.3642,40.3642,40.2465,40.3222,447228.0
2019-02-07 15:40:00,47.96,48.1,47.95,48.07,595747.0,40.3222,40.4399,40.3138,40.4147,595747.0
2019-02-07 15:50:00,48.07,48.11,48.03,48.07,1553503.0,40.4147,40.4483,40.381,40.4147,1553503.0
2019-02-08 09:30:00,48.0,48.04,47.75,47.75,511700.0,40.3558,40.3894,40.1456,40.1456,511700.0
2019-02-08 09:40:00,47.75,47.83,47.68,47.77,486889.0,40.1456,40.2129,40.0868,40.1624,486889.0
2019-02-08 09:50:00,47.77,47.78,47.6,47.6,699288.0,40.1624,40.1708,40.0195,40.0195,699288.0
2019-02-08 10:00:00,47.6,47.62,47.47,47.49,856321.0,40.0195,40.0363,39.9102,39.927,856321.0
2019-02-08 10:10:00,47.49,47.54,47.47,47.48,548398.0,39.927,39.9691,39.9102,39.9186,548398.0
2019-02-08 10:20:00,47.48,47.61,47.45,47.6,498015.0,39.9186,40.0279,39.8934,40.0195,498015.0
2019-02-08 10:30:00,47.6,47.69,47.54,47.58,508946.0,40.0195,40.0952,39.9691,40.0027,508946.0
2019-02-08 10:40:00,47.58,47.67,47.31,47.32,628082.0,40.0027,40.0784,39.7757,39.7841,628082.0
2019-02-08 10:50:00,47.31,47.33,47.15,47.15,489666.0,39.7757,39.7925,39.6412,39.6412,489666.0
2019-02-08 11:00:00,47.15,47.22,47.06,47.22,662292.0,39.6412,39.7,39.5655,39.7,662292.0
2019-02-08 11:10:00,47.22,47.32,47.16,47.27,463155.0,39.7,39.7841,39.6496,39.7421,463155.0
2019-02-08 11:20:00,47.27,47.4,47.24,47.28,336709.0,39.7421,39.8514,39.7168,39.7505,336709.0
2019-02-08 11:30:00,47.28,47.33,47.21,47.22,432693.0,39.7505,39.7925,39.6916,39.7,432693.0
2019-02-08 11:40:00,47.23,47.29,47.16,47.27,296431.0,39.7084,39.7589,39.6496,39.7421,296431.0
2019-02-08 11:50:00,47.27,47.36,47.24,47.34,201316.0,39.7421,39.8177,39.7168,39.8009,201316.0
2019-02-08 12:00:00,47.34,47.41,47.33,47.34,207536.0,39.8009,39.8598,39.7925,39.8009,207536.0
2019-02-08 12:10:00,47.34,47.43,47.34,47.43,331881.0,39.8009,39.8766,39.8009,39.8766,331881.0
2019-02-08 12:20:00,47.43,47.47,47.4,47.4,184371.0,39.8766,39.9102,39.8514,39.8514,184371.0
2019-02-08 12:30:00,47.4,47.48,47.39,47.48,494811.0,39.8514,39.9186,39.8429,39.9186,494811.0
2019-02-08 12:40:00,47.46,47.49,47.38,47.46,243819.0,39.9018,39.927,39.8345,39.9018,243819.0
2019-02-08 12:50:00,47.47,47.49,47.43,47.43,191404.0,39.9102,39.927,39.8766,39.8766,191404.0
2019-02-08 13:00:00,47.44,47.56,47.43,47.52,250499.0,39.885,39.9859,39.8766,39.9522,250499.0
2019-02-08 13:10:00,47.52,47.55,47.46,47.5,229817.0,39.9522,39.9775,39.9018,39.9354,229817.0
2019-02-08 13:20:00,47.51,47.54,47.49,47.5,232055.0,39.9438,39.9691,39.927,39.9354,232055.0
2019-02-08 13:30:00,47.5,47.53,47.45,47.47,153697.0,39.9354,39.9606,39.8934,39.9102,153697.0
2019-02-08 13:40:00,47.47,47.53,47.46,47.5,147212.0,39.9102,39.9606,39.9018,39.9354,147212.0
2019-02-08 13:50:00,47.5,47.53,47.48,47.53,180121.0,39.9354,39.9606,39.9186,39.9606,180121.0
2019-02-08 14:00:00,47.53,47.55,47.48,47.53,234721.0,39.9606,39.9775,39.9186,39.9606,234721.0
2019-02-08 14:10:00,47.54,47.54,47.5,47.52,477956.0,39.9691,39.9691,39.9354,39.9522,477956.0
2019-02-08 14:20:00,47.53,47.53,47.46,47.52,292295.0,39.9606,39.9606,39.9018,39.9522,292295.0
2019-02-08 14:30:00,47.52,47.52,47.47,47.5,259828.0,39.9522,39.9522,39.9102,39.9354,259828.0
2019-02-08 14:40:00,47.5,47.52,47.49,47.51,270026.0,39.9354,39.9522,39.927,39.9438,270026.0
2019-02-08 14:50:00,47.51,47.52,47.47,47.48,309400.0,39.9438,39.9522,39.9102,39.9186,309400.0
2019-02-08 15:00:00,47.48,47.5,47.45,47.48,269148.0,39.9186,39.9354,39.8934,39.9186,269148.0
2019-02-08 15:10:00,47.48,47.56,47.44,47.45,339858.0,39.9186,39.9859,39.885,39.8934,339858.0
2019-02-08 15:20:00,47.45,47.51,47.44,47.5,285918.0,39.8934,39.9438,39.885,39.9354,285918.0
2019-02-08 15:30:00,47.51,47.51,47.46,47.48,730144.0,39.9438,39.9438,39.9018,39.9186,730144.0
2019-02-08 15:40:00,47.47,47.48,47.39,47.43,660639.0,39.9102,39.9186,39.8429,39.8766,660639.0
2019-02-08 15:50:00,47.44,47.65,47.42,47.63,1456222.0,39.885,40.0615,39.8682,40.0447,1456222.0
2019-02-11 09:30:00,47.84,47.96,47.76,47.82,549625.0,40.2213,40.3222,40.154,40.2045,549625.0
2019-02-11 09:40:00,47.82,47.89,47.77,47.79,342619.0,40.2045,40.2633,40.1624,40.1792,342619.0
2019-02-11 09:50:00,47.79,47.8,47.72,47.76,311881.0,40.1792,40.1876,40.1204,40.154,311881.0
2019-02-11 10:00:00,47.75,47.88,47.74,47.85,280002.0,40.1456,40.2549,40.1372,40.2297,280002.0
2019-02-11 10:10:00,47.85,47.85,47.75,47.84,336486.0,40.2297,40.2297,40.1456,40.2213,336486.0
2019-02-11 10:20:00,47.85,47.85,47.76,47.79,217491.0,40.2297,40.2297,40.154,40.1792,217491.0
2019-02-11 10:30:00,47.8,47.81,47.71,47.72,268091.0,40.1876,40.1961,40.112,40.1204,268091.0
2019-02-11 10:40:00,47.72,47.83,47.72,47.74,176379.0,40.1204,40.2129,40.1204,40.1372,176379.0
2019-02-11 10:50:00,47.74,47.8,47.72,47.76,167970.0,40.1372,40.1876,40.1204,40.154,167970.0
2019-02-11 11:00:00,47.76,47.81,47.68,47.68,554725.0,40.154,40.1961,40.0868,40.0868,554725.0
2019-02-11 11:10:00,47.68,47.79,47.68,47.76,155011.0,40.0868,40.1792,40.0868,40.154,155011.0
2019-02-11 11:20:00,47.76,47.79,47.72,47.73,138354.0,40.154,40.1792,40.1204,40.1288,138354.0
2019-02-11 11:30:00,47.72,47.74,47.59,47.61,205540.0,40.1204,40.1372,40.0111,40.0279,205540.0
2019-02-11 11:40:00,47.61,47.65,47.6,47.61,157634.0,40.0279,40.0615,40.0195,40.0279,157634.0
2019-02-11 11:50:00,47.61,47.63,47.55,47.63,233606.0,40.0279,40.0447,39.9775,40.0447,233606.0
2019-02-11 12:00:00,47.63,47.65,47.58,47.59,228012.0,40.0447,40.0615,40.0027,40.0111,228012.0
2019-02-11 12:10:00,47.59,47.62,47.54,47.55,148499.0,40.0111,40.0363,39.9691,39.9775,148499.0
2019-02-11 12:20:00,47.54,47.62,47.51,47.6,137829.0,39.9691,40.0363,39.9438,40.0195,137829.0
2019-02-11 12:30:00,47.6,47.64,47.56,47.59,175597.0,40.0195,40.0531,39.9859,40.0111,175597.0
2019-02-11 12:40:00,47.59,47.64,47.57,47.61,113470.0,40.0111,40.0531,39.9943,40.0279,113470.0
2019-02-11 12:50:00,47.61,47.63,47.58,47.63,128069.0,40.0279,40.0447,40.0027,40.0447,128069.0
2019-02-11 13:00:00,47.63,47.66,47.59,47.64,226888.0,40.0447,40.0699,40.0111,40.0531,226888.0
2019-02-11 13:10:00,47.64,47.64,47.54,47.57,189915.0,40.0531,40.0531,39.9691,39.9943,189915.0
2019-02-11 13:20:00,47.56,47.62,47.55,47.57,216363.0,39.9859,40.0363,39.9775,39.9943,216363.0
2019-02-11 13:30:00,47.57,47.58,47.53,47.55,175144.0,39.9943,40.0027,39.9606,39.9775,175144.0
2019-02-11 13:40:00,47.55,47.58,47.51,47.51,136796.0,39.9775,40.0027,39.9438,39.9438,136796.0
2019-02-11 13:50:00,47.51,47.53,47.49,47.52,226396.0,39.9438,39.9606,39.927,39.9522,226396.0
2019-02-11 14:00:00,47.51,47.53,47.48,47.5,276344.0,39.9438,39.9606,39.9186,39.9354,276344.0
2019-02-11 14:10:00,47.5,47.5,47.46,47.48,201529.0,39.9354,39.9354,39.9018,39.9186,201529.0
2019-02-11 14:20:00,47.47,47.49,47.44,47.47,217061.0,39.9102,39.927,39.885,39.9102,217061.0
2019-02-11 14:30:00,47.46,47.47,47.42,47.43,169478.0,39.9018,39.9102,39.8682,39.8766,169478.0
2019-02-11 14:40:00,47.43,47.48,47.4,47.41,250710.0,39.8766,39.9186,39.8514,39.8598,250710.0
2019-02-11 14:50:00,47.41,47.42,47.38,47.4,303136.0,39.8598,39.8682,39.8345,39.8514,303136.0
2019-02-11 15:00:00,47.4,47.47,47.39,47.47,328843.0,39.8514,39.9102,39.8429,39.9102,328843.0
2019-02-11 15:10:00,47.46,47.51,47.44,47.51,563822.0,39.9018,39.9438,39.885,39.9438,563822.0
2019-02-11 15:20:00,47.51,47.57,47.49,47.55,426589.0,39.9438,39.9943,39.927,39.9775,426589.0
2019-02-11 15:30:00,47.55,47.55,47.46,47.54,536676.0,39.9775,39.9775,39.9018,39.9691,536676.0
2019-02-11 15:40:00,47.53,47.65,47.52,47.65,1051108.0,39.9606,40.0615,39.9522,40.0615,1051108.0
2019-02-11 15:50:00,47.65,47.77,47.64,47.66,2046237.0,40.0615,40.1624,40.0531,40.0699,2046237.0
2019-02-12 09:30:00,48.0,48.56,48.0,48.56,818482.0,40.3558,40.8266,40.3558,40.8266,818482.0
2019-02-12 09:40:00,48.56,48.99,48.56,48.98,764273.0,40.8266,41.1881,40.8266,41.1797,764273.0
2019-02-12 09:50:00,48.98,49.24,48.98,49.21,941496.0,41.1797,41.3983,41.1797,41.3731,941496.0
2019-02-12 10:00:00,49.22,49.25,49.0,49.15,727437.0,41.3815,41.4067,41.1965,41.3227,727437.0
2019-02-12 10:10:00,49.15,49.25,49.0,49.04,551744.0,41.3227,41.4067,41.1965,41.2302,551744.0
2019-02-12 10:20:00,49.04,49.11,48.98,49.01,466896.0,41.2302,41.289,41.1797,41.205,466896.0
2019-02-12 10:30:00,49.02,49.11,48.98,49.09,394692.0,41.2134,41.289,41.1797,41.2722,394692.0
2019-02-12 10:40:00,49.09,49.11,48.92,49.0,531197.0,41.2722,41.289,41.1293,41.1965,531197.0
2019-02-12 10:50:00,49.0,49.11,48.96,49.07,398872.0,41.1965,41.289,41.1629,41.2554,398872.0
2019-02-12 11:00:00,49.08,49.12,49.06,49.11,317487.0,41.2638,41.2974,41.247,41.289,317487.0
2019-02-12 11:10:00,49.11,49.22,49.08,49.2,391852.0,41.289,41.3815,41.2638,41.3647,391852.0
2019-02-12 11:20:00,49.2,49.21,49.12,49.13,501640.0,41.3647,41.3731,41.2974,41.3058,501640.0
2019-02-12 11:30:00,49.13,49.15,49.04,49.05,581488.0,41.3058,41.3227,41.2302,41.2386,581488.0
2019-02-12 11:40:00,49.05,49.13,49.02,49.13,290995.0,41.2386,41.3058,41.2134,41.3058,290995.0
2019-02-12 11:50:00,49.13,49.46,49.12,49.22,1545048.0,41.3058,41.5833,41.2974,41.3815,1545048.0
2019-02-12 12:00:00,49.22,49.26,49.19,49.23,371413.0,41.3815,41.4151,41.3563,41.3899,371413.0
2019-02-12 12:10:00,49.23,49.24,49.09,49.11,311657.0,41.3899,41.3983,41.2722,41.289,311657.0
2019-02-12 12:20:00,49.11,49.24,49.11,49.23,304799.0,41.289,41.3983,41.289,41.3899,304799.0
2019-02-12 12:30:00,49.23,49.3,49.2,49.22,386851.0,41.3899,41.4488,41.3647,41.3815,386851.0
2019-02-12 12:40:00,49.23,49.27,49.15,49.16,228021.0,41.3899,41.4235,41.3227,41.3311,228021.0
2019-02-12 12:50:00,49.16,49.2,49.14,49.17,231951.0,41.3311,41.3647,41.3142,41.3395,231951.0
2019-02-12 13:00:00,49.17,49.18,49.07,49.08,322344.0,41.3395,41.3479,41.2554,41.2638,322344.0
2019-02-12 13:10:00,49.09,49.15,49.09,49.13,239315.0,41.2722,41.3227,41.2722,41.3058,239315.0
2019-02-12 13:20:00,49.13,49.22,49.11,49.18,281472.0,41.3058,41.3815,41.289,41.3479,281472.0
2019-02-12 13:30:00,49.19,49.23,49.17,49.21,454046.0,41.3563,41.3899,41.3395,41.3731,454046.0
2019-02-12 13:40:00,49.21,49.24,49.18,49.18,191615.0,41.3731,41.3983,41.3479,41.3479,191615.0
2019-02-12 13:50:00,49.19,49.25,49.16,49.24,314665.0,41.3563,41.4067,41.3311,41.3983,314665.0
2019-02-12 14:00:00,49.25,49.25,49.15,49.16,218718.0,41.4067,41.4067,41.3227,41.3311,218718.0
2019-02-12 14:10:00,49.16,49.19,49.14,49.18,235392.0,41.3311,41.3563,41.3142,41.3479,235392.0
2019-02-12 14:20:00,49.18,49.27,49.18,49.23,260473.0,41.3479,41.4235,41.3479,41.3899,260473.0
2019-02-12 14:30:00,49.23,49.23,49.14,49.18,250635.0,41.3899,41.3899,41.3142,41.3479,250635.0
2019-02-12 14:40:00,49.18,49.22,49.15,49.2,277590.0,41.3479,41.3815,41.3227,41.3647,277590.0
2019-02-12 14:50:00,49.2,49.23,49.18,49.23,285373.0,41.3647,41.3899,41.3479,41.3899,285373.0
2019-02-12 15:00:00,49.23,49.28,49.2,49.27,402509.0,41.3899,41.432,41.3647,41.4235,402509.0
2019-02-12 15:10:00,49.27,49.28,49.25,49.26,343495.0,41.4235,41.432,41.4067,41.4151,343495.0
2019-02-12 15:20:00,49.27,49.3,49.25,49.28,374152.0,41.4235,41.4488,41.4067,41.432,374152.0
2019-02-12 15:30:00,49.28,49.29,49.21,49.22,558715.0,41.432,41.4404,41.3731,41.3815,558715.0
2019-02-12 15:40:00,49.23,49.25,49.04,49.05,726907.0,41.3899,41.4067,41.2302,41.2386,726907.0
2019-02-12 15:50:00,49.04,49.09,48.93,49.04,1918663.0,41.2302,41.2722,41.1377,41.2302,1918663.0
2019-02-13 09:30:00,49.24,49.45,49.24,49.41,669138.0,41.3983,41.5749,41.3983,41.5412,669138.0
2019-02-13 09:40:00,49.42,49.5,49.4,49.44,248549.0,41.5497,41.6169,41.5328,41.5665,248549.0
2019-02-13 09:50:00,49.44,49.61,49.4,49.52,389073.0,41.5665,41.7094,41.5328,41.6337,389073.0
2019-02-13 10:00:00,49.52,49.59,49.42,49.44,592379.0,41.6337,41.6926,41.5497,41.5665,592379.0
2019-02-13 10:10:00,49.44,49.53,49.41,49.52,221160.0,41.5665,41.6421,41.5412,41.6337,221160.0
2019-02-13 10:20:00,49.52,49.55,49.43,49.46,275297.0,41.6337,41.659,41.5581,41.5833,275297.0
2019-02-13 10:30:00,49.45,49.55,49.44,49.54,264604.0,41.5749,41.659,41.5665,41.6505,264604.0
2019-02-13 10:40:00,49.54,49.6,49.51,49.59,188827.0,41.6505,41.701,41.6253,41.6926,188827.0
2019-02-13 10:50:00,49.59,49.63,49.53,49.63,293419.0,41.6926,41.7262,41.6421,41.7262,293419.0
2019-02-13 11:00:00,49.63,49.71,49.62,49.65,289321.0,41.7262,41.7935,41.7178,41.743,289321.0
2019-02-13 11:10:00,49.65,49.66,49.57,49.59,341674.0,41.743,41.7514,41.6758,41.6926,341674.0
2019-02-13 11:20:00,49.59,49.61,49.34,49.37,443149.0,41.6926,41.7094,41.4824,41.5076,443149.0
2019-02-13 11:30:00,49.37,49.43,49.34,49.4,384000.0,41.5076,41.5581,41.4824,41.5328,384000.0
2019-02-13 11:40:00,49.4,49.4,49.34,49.34,301727.0,41.5328,41.5328,41.4824,41.4824,301727.0
2019-02-13 11:50:00,49.35,49.36,49.2,49.27,199660.0,41.4908,41.4992,41.3647,41.4235,199660.0
2019-02-13 12:00:00,49.27,49.29,49.19,49.23,268270.0,41.4235,41.4404,41.3563,41.3899,268270.0
2019-02-13 12:10:00,49.22,49.23,49.09,49.12,297228.0,41.3815,41.3899,41.2722,41.2974,297228.0
2019-02-13 12:20:00,49.13,49.19,49.08,49.15,271189.0,41.3058,41.3563,41.2638,41.3227,271189.0
2019-02-13 12:30:00,49.14,49.2,49.07,49.16,217425.0,41.3142,41.3647,41.2554,41.3311,217425.0
2019-02-13 12:40:00,49.16,49.26,49.15,49.26,161598.0,41.3311,41.4151,41.3227,41.4151,161598.0
2019-02-13 12:50:00,49.26,49.26,49.2,49.2,128595.0,41.4151,41.4151,41.3647,41.3647,128595.0
2019-02-13 13:00:00,49.21,49.22,49.14,49.22,157121.0,41.3731,41.3815,41.3142,41.3815,157121.0
2019-02-13 13:10:00,49.22,49.24,49.2,49.23,163589.0,41.3815,41.3983,41.3647,41.3899,163589.0
2019-02-13 13:20:00,49.23,49.28,49.21,49.23,157000.0,41.3899,41.432,41.3731,41.3899,157000.0
2019-02-13 13:30:00,49.22,49.26,49.18,49.19,209954.0,41.3815,41.4151,41.3479,41.3563,209954.0
2019-02-13 13:40:00,49.18,49.19,49.13,49.17,154111.0,41.3479,41.3563,41.3058,41.3395,154111.0
2019-02-13 13:50:00,49.17,49.24,49.17,49.21,112046.0,41.3395,41.3983,41.3395,41.3731,112046.0
2019-02-13 14:00:00,49.21,49.22,49.19,49.21,159386.0,41.3731,41.3815,41.3563,41.3731,159386.0
2019-02-13 14:10:00,49.21,49.23,49.15,49.19,340396.0,41.3731,41.3899,41.3227,41.3563,340396.0
2019-02-13 14:20:00,49.19,49.22,49.14,49.21,276541.0,41.3563,41.3815,41.3142,41.3731,276541.0
2019-02-13 14:30:00,49.21,49.22,49.12,49.16,280093.0,41.3731,41.3815,41.2974,41.3311,280093.0
2019-02-13 14:40:00,49.16,49.22,49.1,49.2,221845.0,41.3311,41.3815,41.2806,41.3647,221845.0
2019-02-13 14:50:00,49.2,49.24,49.19,49.23,151292.0,41.3647,41.3983,41.3563,41.3899,151292.0
2019-02-13 15:00:00,49.23,49.24,49.12,49.17,290950.0,41.3899,41.3983,41.2974,41.3395,290950.0
2019-02-13 15:10:00,49.16,49.21,49.15,49.19,256736.0,41.3311,41.3731,41.3227,41.3563,256736.0
2019-02-13 15:20:00,49.19,49.25,49.17,49.25,208714.0,41.3563,41.4067,41.3395,41.4067,208714.0
2019-02-13 15:30:00,49.25,49.3,49.24,49.27,343142.0,41.4067,41.4488,41.3983,41.4235,343142.0
2019-02-13 15:40:00,49.27,49.28,49.11,49.16,564491.0,41.4235,41.432,41.289,41.3311,564491.0
2019-02-13 15:50:00,49.16,49.16,49.01,49.01,860539.0,41.3311,41.3311,41.205,41.205,860539.0
2019-02-14 09:30:00,48.63,48.68,48.26,48.27,891135.0,40.8855,40.9275,40.5744,40.5828,891135.0
2019-02-14 09:40:00,48.26,48.27,48.03,48.17,681678.0,40.5744,40.5828,40.381,40.4987,681678.0
2019-02-14 09:50:00,48.17,48.31,48.13,48.26,493176.0,40.4987,40.6164,40.4651,40.5744,493176.0
2019-02-14 10:00:00,48.26,48.4,48.21,48.39,284470.0,40.5744,40.6921,40.5324,40.6837,284470.0
2019-02-14 10:10:00,48.39,48.46,48.31,48.46,286164.0,40.6837,40.7425,40.6164,40.7425,286164.0
2019-02-14 10:20:00,48.46,48.5,48.33,48.41,307293.0,40.7425,40.7762,40.6332,40.7005,307293.0
2019-02-14 10:30:00,48.4,48.49,48.22,48.24,323065.0,40.6921,40.7678,40.5408,40.5576,323065.0
2019-02-14 10:40:00,48.24,48.37,48.22,48.23,405373.0,40.5576,40.6669,40.5408,40.5492,405373.0
2019-02-14 10:50:00,48.24,48.26,48.15,48.22,471858.0,40.5576,40.5744,40.4819,40.5408,471858.0
2019-02-14 11:00:00,48.23,48.27,48.19,48.26,372104.0,40.5492,40.5828,40.5155,40.5744,372104.0
2019-02-14 11:10:00,48.26,48.28,48.19,48.27,241085.0,40.5744,40.5912,40.5155,40.5828,241085.0
2019-02-14 11:20:00,48.26,48.27,48.23,48.25,363257.0,40.5744,40.5828,40.5492,40.566,363257.0
2019-02-14 11:30:00,48.25,48.3,48.16,48.3,295795.0,40.566,40.608,40.4903,40.608,295795.0
2019-02-14 11:40:00,48.3,48.35,48.24,48.33,322893.0,40.608,40.6501,40.5576,40.6332,322893.0
2019-02-14 11:50:00,48.33,48.37,48.31,48.32,231002.0,40.6332,40.6669,40.6164,40.6248,231002.0
2019-02-14 12:00:00,48.32,48.44,48.29,48.39,191779.0,40.6248,40.7257,40.5996,40.6837,191779.0
2019-02-14 12:10:00,48.4,48.51,48.37,48.51,206112.0,40.6921,40.7846,40.6669,40.7846,206112.0
2019-02-14 12:20:00,48.51,48.59,48.49,48.53,253206.0,40.7846,40.8518,40.7678,40.8014,253206.0
2019-02-14 12:30:00,48.54,48.56,48.49,48.51,169546.0,40.8098,40.8266,40.7678,40.7846,169546.0
2019-02-14 12:40:00,48.51,48.54,48.49,48.5,143039.0,40.7846,40.8098,40.7678,40.7762,143039.0
2019-02-14 12:50:00,48.49,48.52,48.47,48.5,104925.0,40.7678,40.793,40.7509,40.7762,104925.0
2019-02-14 13:00:00,48.5,48.53,48.47,48.51,118811.0,40.7762,40.8014,40.7509,40.7846,118811.0
2019-02-14 13:10:00,48.5,48.54,48.49,48.52,193694.0,40.7762,40.8098,40.7678,40.793,193694.0
2019-02-14 13:20:00,48.51,48.57,48.43,48.55,210770.0,40.7846,40.835,40.7173,40.8182,210770.0
2019-02-14 13:30:00,48.55,48.62,48.55,48.59,202314.0,40.8182,40.8771,40.8182,40.8518,202314.0
2019-02-14 13:40:00,48.59,48.6,48.55,48.58,153412.0,40.8518,40.8602,40.8182,40.8434,153412.0
2019-02-14 13:50:00,48.59,48.63,48.57,48.63,227559.0,40.8518,40.8855,40.835,40.8855,227559.0
2019-02-14 14:00:00,48.63,48.63,48.55,48.62,270692.0,40.8855,40.8855,40.8182,40.8771,270692.0
2019-02-14 14:10:00,48.62,48.62,48.58,48.61,170553.0,40.8771,40.8771,40.8434,40.8687,170553.0
2019-02-14 14:20:00,48.61,48.66,48.58,48.63,218878.0,40.8687,40.9107,40.8434,40.8855,218878.0
2019-02-14 14:30:00,48.63,48.72,48.57,48.72,203659.0,40.8855,40.9611,40.835,40.9611,203659.0
2019-02-14 14:40:00,48.72,48.76,48.7,48.71,237456.0,40.9611,40.9948,40.9443,40.9527,237456.0
2019-02-14 14:50:00,48.71,48.71,48.58,48.64,237045.0,40.9527,40.9527,40.8434,40.8939,237045.0
2019-02-14 15:00:00,48.64,48.91,48.64,48.78,447559.0,40.8939,41.1209,40.8939,41.0116,447559.0
2019-02-14 15:10:00,48.78,48.83,48.72,48.82,397090.0,41.0116,41.0536,40.9611,41.0452,397090.0
2019-02-14 15:20:00,48.82,48.87,48.77,48.8,438179.0,41.0452,41.0872,41.0032,41.0284,438179.0
2019-02-14 15:30:00,48.8,48.88,48.79,48.8,669088.0,41.0284,41.0957,41.02,41.0284,669088.0
2019-02-14 15:40:00,48.81,48.84,48.69,48.69,482037.0,41.0368,41.062,40.9359,40.9359,482037.0
2019-02-14 15:50:00,48.7,48.7,48.49,48.52,1948900.0,40.9443,40.9443,40.7678,40.793,1948900.0
2019-02-15 09:30:00,49.09,49.15,48.49,49.14,2085763.0,41.2722,41.3227,40.7678,41.3142,2085763.0
2019-02-15 09:40:00,49.14,49.3,49.12,49.23,824664.0,41.3142,41.4488,41.2974,41.3899,824664.0
2019-02-15 09:50:00,49.23,49.28,49.14,49.21,614311.0,41.3899,41.432,41.3142,41.3731,614311.0
2019-02-15 10:00:00,49.22,49.22,49.06,49.13,427466.0,41.3815,41.3815,41.247,41.3058,427466.0
2019-02-15 10:10:00,49.14,49.16,49.06,49.1,221356.0,41.3142,41.3311,41.247,41.2806,221356.0
2019-02-15 10:20:00,49.1,49.26,49.09,49.22,468341.0,41.2806,41.4151,41.2722,41.3815,468341.0
2019-02-15 10:30:00,49.22,49.25,49.21,49.24,338834.0,41.3815,41.4067,41.3731,41.3983,338834.0
2019-02-15 10:40:00,49.24,49.36,49.24,49.3,460654.0,41.3983,41.4992,41.3983,41.4488,460654.0
2019-02-15 10:50:00,49.31,49.32,49.22,49.28,379567.0,41.4572,41.4656,41.3815,41.432,379567.0
2019-02-15 11:00:00,49.29,49.39,49.23,49.25,330205.0,41.4404,41.5244,41.3899,41.4067,330205.0
2019-02-15 11:10:00,49.25,49.3,49.18,49.29,294768.0,41.4067,41.4488,41.3479,41.4404,294768.0
2019-02-15 11:20:00,49.3,49.42,49.28,49.41,385154.0,41.4488,41.5497,41.432,41.5412,385154.0
2019-02-15 11:30:00,49.41,49.42,49.28,49.37,317409.0,41.5412,41.5497,41.432,41.5076,317409.0
2019-02-15 11:40:00,49.37,49.38,49.26,49.32,243878.0,41.5076,41.516,41.4151,41.4656,243878.0
2019-02-15 11:50:00,49.33,49.41,49.31,49.39,202686.0,41.474,41.5412,41.4572,41.5244,202686.0
2019-02-15 12:00:00,49.39,49.4,49.35,49.38,193285.0,41.5244,41.5328,41.4908,41.516,193285.0
2019-02-15 12:10:00,49.38,49.4,49.33,49.34,244746.0,41.516,41.5328,41.474,41.4824,244746.0
2019-02-15 12:20:00,49.34,49.37,49.31,49.33,258660.0,41.4824,41.5076,41.4572,41.474,258660.0
2019-02-15 12:30:00,49.33,49.36,49.28,49.33,322609.0,41.474,41.4992,41.432,41.474,322609.0
2019-02-15 12:40:00,49.33,49.35,49.29,49.32,297412.0,41.474,41.4908,41.4404,41.4656,297412.0
2019-02-15 12:50:00,49.32,49.33,49.27,49.3,194102.0,41.4656,41.474,41.4235,41.4488,194102.0
2019-02-15 13:00:00,49.3,49.32,49.22,49.25,405001.0,41.4488,41.4656,41.3815,41.4067,405001.0
2019-02-15 13:10:00,49.25,49.26,49.21,49.21,180746.0,41.4067,41.4151,41.3731,41.3731,180746.0
2019-02-15 13:20:00,49.22,49.26,49.22,49.22,205669.0,41.3815,41.4151,41.3815,41.3815,205669.0
2019-02-15 13:30:00,49.22,49.3,49.22,49.29,210212.0,41.3815,41.4488,41.3815,41.4404,210212.0
2019-02-15 13:40:00,49.29,49.3,49.23,49.27,134277.0,41.4404,41.4488,41.3899,41.4235,134277.0
2019-02-15 13:50:00,49.27,49.33,49.24,49.26,228035.0,41.4235,41.474,41.3983,41.4151,228035.0
2019-02-15 14:00:00,49.27,49.34,49.26,49.3,175672.0,41.4235,41.4824,41.4151,41.4488,175672.0
2019-02-15 14:10:00,49.3,49.32,49.27,49.31,139441.0,41.4488,41.4656,41.4235,41.4572,139441.0
2019-02-15 14:20:00,49.31,49.32,49.27,49.29,197115.0,41.4572,41.4656,41.4235,41.4404,197115.0
2019-02-15 14:30:00,49.29,49.32,49.27,49.29,304682.0,41.4404,41.4656,41.4235,41.4404,304682.0
2019-02-15 14:40:00,49.29,49.31,49.27,49.29,144268.0,41.4404,41.4572,41.4235,41.4404,144268.0
2019-02-15 14:50:00,49.29,49.36,49.28,49.32,262138.0,41.4404,41.4992,41.432,41.4656,262138.0
2019-02-15 15:00:00,49.32,49.32,49.28,49.29,249580.0,41.4656,41.4656,41.432,41.4404,249580.0
2019-02-15 15:10:00,49.29,49.3,49.16,49.16,208061.0,41.4404,41.4488,41.3311,41.3311,208061.0
2019-02-15 15:20:00,49.17,49.17,49.11,49.12,341187.0,41.3395,41.3395,41.289,41.2974,341187.0
2019-02-15 15:30:00,49.12,49.18,49.09,49.17,619501.0,41.2974,41.3479,41.2722,41.3395,619501.0
2019-02-15 15:40:00,49.18,49.32,49.17,49.29,633349.0,41.3479,41.4656,41.3395,41.4404,633349.0
2019-02-15 15:50:00,49.28,49.29,49.2,49.21,1575970.0,41.432,41.4404,41.3647,41.3731,1575970.0
2019-02-19 09:30:00,49.03,49.04,48.82,48.96,745255.0,41.2218,41.2302,41.0452,41.1629,745255.0
2019-02-19 09:40:00,48.97,48.99,48.84,48.91,407246.0,41.1713,41.1881,41.062,41.1209,407246.0
2019-02-19 09:50:00,48.92,49.07,48.91,49.02,271794.0,41.1293,41.2554,41.1209,41.2134,271794.0
2019-02-19 10:00:00,49.03,49.12,49.0,49.08,383614.0,41.2218,41.2974,41.1965,41.2638,383614.0
2019-02-19 10:10:00,49.09,49.18,49.09,49.12,239385.0,41.2722,41.3479,41.2722,41.2974,239385.0
2019-02-19 10:20:00,49.11,49.12,49.03,49.09,242043.0,41.289,41.2974,41.2218,41.2722,242043.0
2019-02-19 10:30:00,49.09,49.1,48.96,49.0,377768.0,41.2722,41.2806,41.1629,41.1965,377768.0
2019-02-19 10:40:00,48.99,49.01,48.93,48.94,208763.0,41.1881,41.205,41.1377,41.1461,208763.0
2019-02-19 10:50:00,48.94,48.97,48.9,48.97,213336.0,41.1461,41.1713,41.1125,41.1713,213336.0
2019-02-19 11:00:00,48.97,49.04,48.95,49.0,302579.0,41.1713,41.2302,41.1545,41.1965,302579.0
2019-02-19 11:10:00,48.99,49.13,48.98,49.09,262358.0,41.1881,41.3058,41.1797,41.2722,262358.0
2019-02-19 11:20:00,49.09,49.18,49.07,49.16,197390.0,41.2722,41.3479,41.2554,41.3311,197390.0
2019-02-19 11:30:00,49.17,49.28,49.15,49.2,289908.0,41.3395,41.432,41.3227,41.3647,289908.0
2019-02-19 11:40:00,49.21,49.39,49.2,49.37,279758.0,41.3731,41.5244,41.3647,41.5076,279758.0
2019-02-19 11:50:00,49.36,49.4,49.33,49.4,246858.0,41.4992,41.5328,41.474,41.5328,246858.0
2019-02-19 12:00:00,49.39,49.4,49.34,49.36,294568.0,41.5244,41.5328,41.4824,41.4992,294568.0
2019-02-19 12:10:00,49.37,49.38,49.34,49.38,195088.0,41.5076,41.516,41.4824,41.516,195088.0
2019-02-19 12:20:00,49.39,49.39,49.34,49.36,184684.0,41.5244,41.5244,41.4824,41.4992,184684.0
2019-02-19 12:30:00,49.36,49.38,49.34,49.35,263762.0,41.4992,41.516,41.4824,41.4908,263762.0
2019-02-19 12:40:00,49.35,49.38,49.34,49.37,288375.0,41.4908,41.516,41.4824,41.5076,288375.0
2019-02-19 12:50:00,49.37,49.39,49.35,49.37,196669.0,41.5076,41.5244,41.4908,41.5076,196669.0
2019-02-19 13:00:00,49.36,49.37,49.33,49.37,163418.0,41.4992,41.5076,41.474,41.5076,163418.0
2019-02-19 13:10:00,49.36,49.39,49.33,49.38,185931.0,41.4992,41.5244,41.474,41.516,185931.0
2019-02-19 13:20:00,49.38,49.48,49.37,49.47,309096.0,41.516,41.6001,41.5076,41.5917,309096.0
2019-02-19 13:30:00,49.47,49.48,49.41,49.46,246176.0,41.5917,41.6001,41.5412,41.5833,246176.0
2019-02-19 13:40:00,49.46,49.48,49.45,49.46,211434.0,41.5833,41.6001,41.5749,41.5833,211434.0
2019-02-19 13:50:00,49.46,49.5,49.45,49.5,419619.0,41.5833,41.6169,41.5749,41.6169,419619.0
2019-02-19 14:00:00,49.5,49.51,49.46,49.47,222211.0,41.6169,41.6253,41.5833,41.5917,222211.0
2019-02-19 14:10:00,49.47,49.51,49.46,49.51,174836.0,41.5917,41.6253,41.5833,41.6253,174836.0
2019-02-19 14:20:00,49.51,49.57,49.5,49.54,221418.0,41.6253,41.6758,41.6169,41.6505,221418.0
2019-02-19 14:30:00,49.54,49.57,49.51,49.57,367328.0,41.6505,41.6758,41.6253,41.6758,367328.0
2019-02-19 14:40:00,49.57,49.61,49.55,49.57,251283.0,41.6758,41.7094,41.659,41.6758,251283.0
2019-02-19 14:50:00,49.58,49.59,49.53,49.56,241243.0,41.6842,41.6926,41.6421,41.6674,241243.0
2019-02-19 15:00:00,49.57,49.59,49.53,49.58,275800.0,41.6758,41.6926,41.6421,41.6842,275800.0
2019-02-19 15:10:00,49.59,49.6,49.56,49.59,241490.0,41.6926,41.701,41.6674,41.6926,241490.0
2019-02-19 15:20:00,49.59,49.6,49.55,49.59,331726.0,41.6926,41.701,41.659,41.6926,331726.0
2019-02-19 15:30:00,49.59,49.62,49.55,49.56,435053.0,41.6926,41.7178,41.659,41.6674,435053.0
2019-02-19 15:40:00,49.56,49.59,49.48,49.49,557206.0,41.6674,41.6926,41.6001,41.6085,557206.0
2019-02-19 15:50:00,49.49,49.5,49.36,49.39,1432520.0,41.6085,41.6169,41.4992,41.5244,1432520.0
2019-02-20 09:30:00,49.43,49.46,49.35,49.43,355969.0,41.5581,41.5833,41.4908,41.5581,355969.0
2019-02-20 09:40:00,49.43,49.45,49.35,49.37,174061.0,41.5581,41.5749,41.4908,41.5076,174061.0
2019-02-20 09:50:00,49.37,49.4,49.3,49.38,193017.0,41.5076,41.5328,41.4488,41.516,193017.0
2019-02-20 10:00:00,49.37,49.4,49.32,49.4,183994.0,41.5076,41.5328,41.4656,41.5328,183994.0
2019-02-20 10:10:00,49.4,49.42,49.34,49.41,241966.0,41.5328,41.5497,41.4824,41.5412,241966.0
2019-02-20 10:20:00,49.41,49.51,49.41,49.5,392097.0,41.5412,41.6253,41.5412,41.6169,392097.0
2019-02-20 10:30:00,49.5,49.57,49.5,49.56,274616.0,41.6169,41.6758,41.6169,41.6674,274616.0
2019-02-20 10:40:00,49.55,49.6,49.52,49.59,391518.0,41.659,41.701,41.6337,41.6926,391518.0
2019-02-20 10:50:00,49.59,49.61,49.55,49.56,210878.0,41.6926,41.7094,41.659,41.6674,210878.0
2019-02-20 11:00:00,49.56,49.58,49.5,49.54,296471.0,41.6674,41.6842,41.6169,41.6505,296471.0
2019-02-20 11:10:00,49.54,49.58,49.53,49.58,193100.0,41.6505,41.6842,41.6421,41.6842,193100.0
2019-02-20 11:20:00,49.58,49.59,49.5,49.53,167808.0,41.6842,41.6926,41.6169,41.6421,167808.0
2019-02-20 11:30:00,49.53,49.54,49.45,49.51,161969.0,41.6421,41.6505,41.5749,41.6253,161969.0
2019-02-20 11:40:00,49.5,49.62,49.49,49.59,257790.0,41.6169,41.7178,41.6085,41.6926,257790.0
2019-02-20 11:50:00,49.59,49.64,49.55,49.59,281289.0,41.6926,41.7346,41.659,41.6926,281289.0
2019-02-20 12:00:00,49.6,49.62,49.57,49.61,255340.0,41.701,41.7178,41.6758,41.7094,255340.0
2019-02-20 12:10:00,49.61,49.65,49.59,49.6,158402.0,41.7094,41.743,41.6926,41.701,158402.0
2019-02-20 12:20:00,49.6,49.6,49.51,49.55,285902.0,41.701,41.701,41.6253,41.659,285902.0
2019-02-20 12:30:00,49.55,49.66,49.53,49.66,313445.0,41.659,41.7514,41.6421,41.7514,313445.0
2019-02-20 12:40:00,49.66,49.67,49.58,49.6,350113.0,41.7514,41.7598,41.6842,41.701,350113.0
2019-02-20 12:50:00,49.6,49.68,49.59,49.66,265868.0,41.701,41.7683,41.6926,41.7514,265868.0
2019-02-20 13:00:00,49.66,49.7,49.63,49.66,288019.0,41.7514,41.7851,41.7262,41.7514,288019.0
2019-02-20 13:10:00,49.66,49.68,49.62,49.64,242007.0,41.7514,41.7683,41.7178,41.7346,242007.0
2019-02-20 13:20:00,49.64,49.68,49.61,49.68,178355.0,41.7346,41.7683,41.7094,41.7683,178355.0
2019-02-20 13:30:00,49.67,49.7,49.67,49.67,334137.0,41.7598,41.7851,41.7598,41.7598,334137.0
2019-02-20 13:40:00,49.68,49.7,49.65,49.67,246609.0,41.7683,41.7851,41.743,41.7598,246609.0
2019-02-20 13:50:00,49.68,49.73,49.63,49.66,279461.0,41.7683,41.8103,41.7262,41.7514,279461.0
2019-02-20 14:00:00,49.66,49.75,49.62,49.68,653242.0,41.7514,41.8271,41.7178,41.7683,653242.0
2019-02-20 14:10:00,49.69,49.73,49.62,49.63,374389.0,41.7767,41.8103,41.7178,41.7262,374389.0
2019-02-20 14:20:00,49.63,49.7,49.58,49.7,257345.0,41.7262,41.7851,41.6842,41.7851,257345.0
2019-02-20 14:30:00,49.7,49.8,49.69,49.79,426004.0,41.7851,41.8691,41.7767,41.8607,426004.0
2019-02-20 14:40:00,49.78,49.79,49.75,49.78,336777.0,41.8523,41.8607,41.8271,41.8523,336777.0
2019-02-20 14:50:00,49.78,49.79,49.74,49.76,273378.0,41.8523,41.8607,41.8187,41.8355,273378.0
2019-02-20 15:00:00,49.76,49.77,49.68,49.7,342076.0,41.8355,41.8439,41.7683,41.7851,342076.0
2019-02-20 15:10:00,49.7,49.75,49.69,49.75,281830.0,41.7851,41.8271,41.7767,41.8271,281830.0
2019-02-20 15:20:00,49.75,49.76,49.72,49.73,361212.0,41.8271,41.8355,41.8019,41.8103,361212.0
2019-02-20 15:30:00,49.73,49.85,49.71,49.85,570976.0,41.8103,41.9112,41.7935,41.9112,570976.0
2019-02-20 15:40:00,49.84,49.87,49.8,49.8,652254.0,41.9028,41.928,41.8691,41.8691,652254.0
2019-02-20 15:50:00,49.81,49.88,49.71,49.82,1417543.0,41.8775,41.9364,41.7935,41.886,1417543.0
2019-02-21 09:30:00,49.76,49.89,49.59,49.73,535340.0,41.8355,41.9448,41.6926,41.8103,535340.0
2019-02-21 09:40:00,49.73,49.76,49.61,49.62,491853.0,41.8103,41.8355,41.7094,41.7178,491853.0
2019-02-21 09:50:00,49.62,49.69,49.61,49.65,317892.0,41.7178,41.7767,41.7094,41.743,317892.0
2019-02-21 10:00:00,49.65,49.68,49.59,49.65,509027.0,41.743,41.7683,41.6926,41.743,509027.0
2019-02-21 10:10:00,49.66,49.66,49.5,49.57,482851.0,41.7514,41.7514,41.6169,41.6758,482851.0
2019-02-21 10:20:00,49.57,49.62,49.49,49.51,374145.0,41.6758,41.7178,41.6085,41.6253,374145.0
2019-02-21 10:30:00,49.51,49.52,49.46,49.48,344773.0,41.6253,41.6337,41.5833,41.6001,344773.0
2019-02-21 10:40:00,49.48,49.53,49.44,49.5,291562.0,41.6001,41.6421,41.5665,41.6169,291562.0
2019-02-21 10:50:00,49.5,49.52,49.47,49.48,301593.0,41.6169,41.6337,41.5917,41.6001,301593.0
2019-02-21 11:00:00,49.47,49.48,49.37,49.4,450871.0,41.5917,41.6001,41.5076,41.5328,450871.0
2019-02-21 11:10:00,49.4,49.52,49.4,49.47,219844.0,41.5328,41.6337,41.5328,41.5917,219844.0
2019-02-21 11:20:00,49.47,49.49,49.39,49.41,280398.0,41.5917,41.6085,41.5244,41.5412,280398.0
2019-02-21 11:30:00,49.41,49.47,49.39,49.45,255492.0,41.5412,41.5917,41.5244,41.5749,255492.0
2019-02-21 11:40:00,49.46,49.52,49.43,49.5,194279.0,41.5833,41.6337,41.5581,41.6169,194279.0
2019-02-21 11:50:00,49.5,49.66,49.48,49.61,202572.0,41.6169,41.7514,41.6001,41.7094,202572.0
2019-02-21 12:00:00,49.61,49.64,49.57,49.62,281971.0,41.7094,41.7346,41.6758,41.7178,281971.0
2019-02-21 12:10:00,49.61,49.63,49.59,49.59,325578.0,41.7094,41.7262,41.6926,41.6926,325578.0
2019-02-21 12:20:00,49.59,49.63,49.59,49.6,168900.0,41.6926,41.7262,41.6926,41.701,168900.0
2019-02-21 12:30:00,49.6,49.64,49.59,49.59,205375.0,41.701,41.7346,41.6926,41.6926,205375.0
2019-02-21 12:40:00,49.59,49.63,49.58,49.59,132561.0,41.6926,41.7262,41.6842,41.6926,132561.0
2019-02-21 12:50:00,49.59,49.63,49.58,49.61,247835.0,41.6926,41.7262,41.6842,41.7094,247835.0
2019-02-21 13:00:00,49.61,49.64,49.59,49.64,166470.0,41.7094,41.7346,41.6926,41.7346,166470.0
2019-02-21 13:10:00,49.63,49.73,49.63,49.67,284928.0,41.7262,41.8103,41.7262,41.7598,284928.0
2019-02-21 13:20:00,49.68,49.7,49.65,49.7,151350.0,41.7683,41.7851,41.743,41.7851,151350.0
2019-02-21 13:30:00,49.7,49.75,49.66,49.71,194373.0,41.7851,41.8271,41.7514,41.7935,194373.0
2019-02-21 13:40:00,49.71,49.72,49.66,49.7,152373.0,41.7935,41.8019,41.7514,41.7851,152373.0
2019-02-21 13:50:00,49.69,49.71,49.67,49.69,164533.0,41.7767,41.7935,41.7598,41.7767,164533.0
2019-02-21 14:00:00,49.7,49.75,49.68,49.75,220133.0,41.7851,41.8271,41.7683,41.8271,220133.0
2019-02-21 14:10:00,49.75,49.76,49.6,49.62,302993.0,41.8271,41.8355,41.701,41.7178,302993.0
2019-02-21 14:20:00,49.61,49.64,49.51,49.6,246881.0,41.7094,41.7346,41.6253,41.701,246881.0
2019-02-21 14:30:00,49.6,49.63,49.55,49.55,199642.0,41.701,41.7262,41.659,41.659,199642.0
2019-02-21 14:40:00,49.56,49.6,49.47,49.49,273439.0,41.6674,41.701,41.5917,41.6085,273439.0
2019-02-21 14:50:00,49.49,49.5,49.42,49.48,234510.0,41.6085,41.6169,41.5497,41.6001,234510.0
2019-02-21 15:00:00,49.48,49.56,49.46,49.53,222070.0,41.6001,41.6674,41.5833,41.6421,222070.0
2019-02-21 15:10:00,49.53,49.6,49.5,49.51,247822.0,41.6421,41.701,41.6169,41.6253,247822.0
2019-02-21 15:20:00,49.51,49.55,49.5,49.51,235076.0,41.6253,41.659,41.6169,41.6253,235076.0
2019-02-21 15:30:00,49.52,49.53,49.46,49.52,346698.0,41.6337,41.6421,41.5833,41.6337,346698.0
2019-02-21 15:40:00,49.52,49.55,49.49,49.5,567374.0,41.6337,41.659,41.6085,41.6169,567374.0
2019-02-21 15:50:00,49.5,49.59,49.48,49.54,1059562.0,41.6169,41.6926,41.6001,41.6505,1059562.0
2019-02-22 09:30:00,49.6,49.75,49.48,49.54,651688.0,41.701,41.8271,41.6001,41.6505,651688.0
2019-02-22 09:40:00,49.54,49.62,49.43,49.51,436905.0,41.6505,41.7178,41.5581,41.6253,436905.0
2019-02-22 09:50:00,49.5,49.58,49.39,49.4,270179.0,41.6169,41.6842,41.5244,41.5328,270179.0
2019-02-22 10:00:00,49.4,49.45,49.29,49.3,319030.0,41.5328,41.5749,41.4404,41.4488,319030.0
2019-02-22 10:10:00,49.3,49.44,49.3,49.36,279372.0,41.4488,41.5665,41.4488,41.4992,279372.0
2019-02-22 10:20:00,49.36,49.38,49.16,49.21,284806.0,41.4992,41.516,41.3311,41.3731,284806.0
2019-02-22 10:30:00,49.2,49.27,49.13,49.14,302631.0,41.3647,41.4235,41.3058,41.3142,302631.0
2019-02-22 10:40:00,49.13,49.15,49.04,49.14,284854.0,41.3058,41.3227,41.2302,41.3142,284854.0
2019-02-22 10:50:00,49.13,49.25,49.11,49.23,327466.0,41.3058,41.4067,41.289,41.3899,327466.0
2019-02-22 11:00:00,49.23,49.32,49.2,49.28,274455.0,41.3899,41.4656,41.3647,41.432,274455.0
2019-02-22 11:10:00,49.28,49.42,49.27,49.4,255022.0,41.432,41.5497,41.4235,41.5328,255022.0
2019-02-22 11:20:00,49.4,49.45,49.39,49.4,331965.0,41.5328,41.5749,41.5244,41.5328,331965.0
2019-02-22 11:30:00,49.4,49.43,49.35,49.41,306103.0,41.5328,41.5581,41.4908,41.5412,306103.0
2019-02-22 11:40:00,49.41,49.41,49.27,49.3,209719.0,41.5412,41.5412,41.4235,41.4488,209719.0
2019-02-22 11:50:00,49.3,49.34,49.25,49.25,279110.0,41.4488,41.4824,41.4067,41.4067,279110.0
2019-02-22 12:00:00,49.25,49.33,49.23,49.27,314741.0,41.4067,41.474,41.3899,41.4235,314741.0
2019-02-22 12:10:00,49.27,49.32,49.25,49.28,193915.0,41.4235,41.4656,41.4067,41.432,193915.0
2019-02-22 12:20:00,49.27,49.31,49.25,49.25,114664.0,41.4235,41.4572,41.4067,41.4067,114664.0
2019-02-22 12:30:00,49.26,49.26,49.2,49.25,334229.0,41.4151,41.4151,41.3647,41.4067,334229.0
2019-02-22 12:40:00,49.24,49.31,49.22,49.29,458077.0,41.3983,41.4572,41.3815,41.4404,458077.0
2019-02-22 12:50:00,49.29,49.3,49.2,49.2,137410.0,41.4404,41.4488,41.3647,41.3647,137410.0
2019-02-22 13:00:00,49.21,49.22,49.06,49.12,464321.0,41.3731,41.3815,41.247,41.2974,464321.0
2019-02-22 13:10:00,49.11,49.14,49.09,49.13,186936.0,41.289,41.3142,41.2722,41.3058,186936.0
2019-02-22 13:20:00,49.12,49.14,49.09,49.12,128386.0,41.2974,41.3142,41.2722,41.2974,128386.0
2019-02-22 13:30:00,49.12,49.16,49.11,49.12,149141.0,41.2974,41.3311,41.289,41.2974,149141.0
2019-02-22 13:40:00,49.13,49.13,49.05,49.09,234633.0,41.3058,41.3058,41.2386,41.2722,234633.0
2019-02-22 13:50:00,49.09,49.1,49.04,49.08,181761.0,41.2722,41.2806,41.2302,41.2638,181761.0
2019-02-22 14:00:00,49.07,49.11,49.01,49.1,323253.0,41.2554,41.289,41.205,41.2806,323253.0
2019-02-22 14:10:00,49.1,49.12,49.03,49.04,207215.0,41.2806,41.2974,41.2218,41.2302,207215.0
2019-02-22 14:20:00,49.04,49.07,49.0,49.0,162979.0,41.2302,41.2554,41.1965,41.1965,162979.0
2019-02-22 14:30:00,49.01,49.04,48.95,49.03,548567.0,41.205,41.2302,41.1545,41.2218,548567.0
2019-02-22 14:40:00,49.03,49.08,48.99,49.05,289889.0,41.2218,41.2638,41.1881,41.2386,289889.0
2019-02-22 14:50:00,49.05,49.07,48.99,49.0,314184.0,41.2386,41.2554,41.1881,41.1965,314184.0
2019-02-22 15:00:00,49.0,49.05,48.99,49.03,249692.0,41.1965,41.2386,41.1881,41.2218,249692.0
2019-02-22 15:10:00,49.04,49.09,49.03,49.08,328361.0,41.2302,41.2722,41.2218,41.2638,328361.0
2019-02-22 15:20:00,49.07,49.11,49.04,49.09,387814.0,41.2554,41.289,41.2302,41.2722,387814.0
2019-02-22 15:30:00,49.09,49.1,49.02,49.03,417726.0,41.2722,41.2806,41.2134,41.2218,417726.0
2019-02-22 15:40:00,49.03,49.09,49.01,49.04,568977.0,41.2218,41.2722,41.205,41.2302,568977.0
2019-02-22 15:50:00,49.04,49.08,48.99,49.03,1494751.0,41.2302,41.2638,41.1881,41.2218,1494751.0
2019-02-25 09:30:00,49.26,49.62,49.25,49.57,630420.0,41.4151,41.7178,41.4067,41.6758,630420.0
2019-02-25 09:40:00,49.57,49.65,49.49,49.65,331752.0,41.6758,41.743,41.6085,41.743,331752.0
2019-02-25 09:50:00,49.65,49.84,49.64,49.8,353583.0,41.743,41.9028,41.7346,41.8691,353583.0
2019-02-25 10:00:00,49.81,49.84,49.73,49.75,259493.0,41.8775,41.9028,41.8103,41.8271,259493.0
2019-02-25 10:10:00,49.75,49.78,49.71,49.72,188387.0,41.8271,41.8523,41.7935,41.8019,188387.0
2019-02-25 10:20:00,49.71,49.72,49.62,49.66,188648.0,41.7935,41.8019,41.7178,41.7514,188648.0
2019-02-25 10:30:00,49.66,49.73,49.63,49.72,169874.0,41.7514,41.8103,41.7262,41.8019,169874.0
2019-02-25 10:40:00,49.72,49.74,49.67,49.71,163670.0,41.8019,41.8187,41.7598,41.7935,163670.0
2019-02-25 10:50:00,49.72,49.8,49.68,49.8,196846.0,41.8019,41.8691,41.7683,41.8691,196846.0
2019-02-25 11:00:00,49.8,49.82,49.77,49.79,191608.0,41.8691,41.886,41.8439,41.8607,191608.0
2019-02-25 11:10:00,49.79,49.82,49.78,49.81,203096.0,41.8607,41.886,41.8523,41.8775,203096.0
2019-02-25 11:20:00,49.8,49.86,49.79,49.85,180054.0,41.8691,41.9196,41.8607,41.9112,180054.0
2019-02-25 11:30:00,49.86,49.86,49.8,49.83,202305.0,41.9196,41.9196,41.8691,41.8944,202305.0
2019-02-25 11:40:00,49.82,49.9,49.82,49.9,284094.0,41.886,41.9532,41.886,41.9532,284094.0
2019-02-25 11:50:00,49.9,49.9,49.86,49.9,189749.0,41.9532,41.9532,41.9196,41.9532,189749.0
2019-02-25 12:00:00,49.9,49.94,49.88,49.89,338686.0,41.9532,41.9868,41.9364,41.9448,338686.0
2019-02-25 12:10:00,49.88,49.97,49.88,49.97,272137.0,41.9364,42.0121,41.9364,42.0121,272137.0
2019-02-25 12:20:00,49.97,50.08,49.96,50.08,564982.0,42.0121,42.1045,42.0037,42.1045,564982.0
2019-02-25 12:30:00,50.08,50.13,50.06,50.11,308481.0,42.1045,42.1466,42.0877,42.1298,308481.0
2019-02-25 12:40:00,50.1,50.23,50.1,50.19,609528.0,42.1214,42.2307,42.1214,42.197,609528.0
2019-02-25 12:50:00,50.18,50.2,50.04,50.05,235352.0,42.1886,42.2054,42.0709,42.0793,235352.0
2019-02-25 13:00:00,50.05,50.1,50.04,50.09,136620.0,42.0793,42.1214,42.0709,42.113,136620.0
2019-02-25 13:10:00,50.09,50.1,50.07,50.08,210015.0,42.113,42.1214,42.0961,42.1045,210015.0
2019-02-25 13:20:00,50.09,50.1,50.07,50.09,173472.0,42.113,42.1214,42.0961,42.113,173472.0
2019-02-25 13:30:00,50.09,50.1,50.02,50.02,139621.0,42.113,42.1214,42.0541,42.0541,139621.0
2019-02-25 13:40:00,50.02,50.05,49.98,50.0,208996.0,42.0541,42.0793,42.0205,42.0373,208996.0
2019-02-25 13:50:00,50.0,50.02,49.96,49.97,222299.0,42.0373,42.0541,42.0037,42.0121,222299.0
2019-02-25 14:00:00,49.97,50.03,49.97,49.98,221000.0,42.0121,42.0625,42.0121,42.0205,221000.0
2019-02-25 14:10:00,49.98,49.99,49.95,49.95,131137.0,42.0205,42.0289,41.9953,41.9953,131137.0
2019-02-25 14:20:00,49.95,49.96,49.8,49.84,217651.0,41.9953,42.0037,41.8691,41.9028,217651.0
2019-02-25 14:30:00,49.83,49.85,49.74,49.8,289610.0,41.8944,41.9112,41.8187,41.8691,289610.0
2019-02-25 14:40:00,49.8,49.8,49.74,49.76,292256.0,41.8691,41.8691,41.8187,41.8355,292256.0
2019-02-25 14:50:00,49.76,49.79,49.72,49.77,292407.0,41.8355,41.8607,41.8019,41.8439,292407.0
2019-02-25 15:00:00,49.77,49.8,49.72,49.76,698464.0,41.8439,41.8691,41.8019,41.8355,698464.0
2019-02-25 15:10:00,49.77,49.83,49.72,49.82,398827.0,41.8439,41.8944,41.8019,41.886,398827.0
2019-02-25 15:20:00,49.81,49.83,49.68,49.7,719280.0,41.8775,41.8944,41.7683,41.7851,719280.0
2019-02-25 15:30:00,49.7,49.75,49.68,49.74,639427.0,41.7851,41.8271,41.7683,41.8187,639427.0
2019-02-25 15:40:00,49.74,49.76,49.61,49.63,637327.0,41.8187,41.8355,41.7094,41.7262,637327.0
2019-02-25 15:50:00,49.62,49.72,49.57,49.67,1536298.0,41.7178,41.8019,41.6758,41.7598,1536298.0
2019-02-26 09:30:00,49.49,49.68,49.43,49.47,820728.0,41.6085,41.7683,41.5581,41.5917,820728.0
2019-02-26 09:40:00,49.47,49.59,49.34,49.42,729900.0,41.5917,41.6926,41.4824,41.5497,729900.0
2019-02-26 09:50:00,49.42,49.82,49.4,49.64,500791.0,41.5497,41.886,41.5328,41.7346,500791.0
2019-02-26 10:00:00,49.65,49.87,49.63,49.81,357183.0,41.743,41.928,41.7262,41.8775,357183.0
2019-02-26 10:10:00,49.8,49.86,49.79,49.83,217719.0,41.8691,41.9196,41.8607,41.8944,217719.0
2019-02-26 10:20:00,49.84,50.04,49.83,49.95,402314.0,41.9028,42.0709,41.8944,41.9953,402314.0
2019-02-26 10:30:00,49.94,50.11,49.94,50.11,587239.0,41.9868,42.1298,41.9868,42.1298,587239.0
2019-02-26 10:40:00,50.11,50.14,50.02,50.02,545257.0,42.1298,42.155,42.0541,42.0541,545257.0
2019-02-26 10:50:00,50.02,50.03,49.84,49.9,487289.0,42.0541,42.0625,41.9028,41.9532,487289.0
2019-02-26 11:00:00,49.89,50.02,49.88,50.02,385356.0,41.9448,42.0541,41.9364,42.0541,385356.0
2019-02-26 11:10:00,50.01,50.08,49.99,50.02,373037.0,42.0457,42.1045,42.0289,42.0541,373037.0
2019-02-26 11:20:00,50.03,50.03,49.96,49.98,272339.0,42.0625,42.0625,42.0037,42.0205,272339.0
2019-02-26 11:30:00,49.98,50.02,49.96,49.97,345851.0,42.0205,42.0541,42.0037,42.0121,345851.0
2019-02-26 11:40:00,49.97,50.03,49.95,50.01,339865.0,42.0121,42.0625,41.9953,42.0457,339865.0
2019-02-26 11:50:00,50.01,50.02,49.97,50.0,336323.0,42.0457,42.0541,42.0121,42.0373,336323.0
2019-02-26 12:00:00,50.0,50.01,49.96,49.98,221800.0,42.0373,42.0457,42.0037,42.0205,221800.0
2019-02-26 12:10:00,49.97,49.98,49.91,49.94,228564.0,42.0121,42.0205,41.9616,41.9868,228564.0
2019-02-26 12:20:00,49.93,49.96,49.87,49.87,194180.0,41.9784,42.0037,41.928,41.928,194180.0
2019-02-26 12:30:00,49.88,49.89,49.75,49.76,229814.0,41.9364,41.9448,41.8271,41.8355,229814.0
2019-02-26 12:40:00,49.76,49.82,49.68,49.7,203670.0,41.8355,41.886,41.7683,41.7851,203670.0
2019-02-26 12:50:00,49.71,49.76,49.71,49.74,154646.0,41.7935,41.8355,41.7935,41.8187,154646.0
2019-02-26 13:00:00,49.75,49.77,49.68,49.73,201571.0,41.8271,41.8439,41.7683,41.8103,201571.0
2019-02-26 13:10:00,49.73,49.8,49.72,49.78,203747.0,41.8103,41.8691,41.8019,41.8523,203747.0
2019-02-26 13:20:00,49.78,49.81,49.77,49.79,204688.0,41.8523,41.8775,41.8439,41.8607,204688.0
2019-02-26 13:30:00,49.8,49.8,49.73,49.75,183664.0,41.8691,41.8691,41.8103,41.8271,183664.0
2019-02-26 13:40:00,49.75,49.75,49.66,49.68,171070.0,41.8271,41.8271,41.7514,41.7683,171070.0
2019-02-26 13:50:00,49.69,49.71,49.64,49.66,166450.0,41.7767,41.7935,41.7346,41.7514,166450.0
2019-02-26 14:00:00,49.66,49.74,49.65,49.72,216677.0,41.7514,41.8187,41.743,41.8019,216677.0
2019-02-26 14:10:00,49.72,49.73,49.62,49.66,178178.0,41.8019,41.8103,41.7178,41.7514,178178.0
2019-02-26 14:20:00,49.66,49.69,49.6,49.67,215113.0,41.7514,41.7767,41.701,41.7598,215113.0
2019-02-26 14:30:00,49.68,49.76,49.64,49.75,188910.0,41.7683,41.8355,41.7346,41.8271,188910.0
2019-02-26 14:40:00,49.76,49.79,49.72,49.77,355296.0,41.8355,41.8607,41.8019,41.8439,355296.0
2019-02-26 14:50:00,49.78,49.79,49.72,49.73,323817.0,41.8523,41.8607,41.8019,41.8103,323817.0
2019-02-26 15:00:00,49.73,49.79,49.73,49.74,281377.0,41.8103,41.8607,41.8103,41.8187,281377.0
2019-02-26 15:10:00,49.74,49.77,49.69,49.71,189755.0,41.8187,41.8439,41.7767,41.7935,189755.0
2019-02-26 15:20:00,49.72,49.75,49.63,49.66,392228.0,41.8019,41.8271,41.7262,41.7514,392228.0
2019-02-26 15:30:00,49.66,49.72,49.63,49.63,563000.0,41.7514,41.8019,41.7262,41.7262,563000.0
2019-02-26 15:40:00,49.63,49.7,49.62,49.63,440971.0,41.7262,41.7851,41.7178,41.7262,440971.0
2019-02-26 15:50:00,49.63,49.68,49.57,49.58,973451.0,41.7262,41.7683,41.6758,41.6842,973451.0
2019-02-27 09:30:00,49.59,49.66,49.36,49.61,500478.0,41.6926,41.7514,41.4992,41.7094,500478.0
2019-02-27 09:40:00,49.61,49.83,49.61,49.82,316680.0,41.7094,41.8944,41.7094,41.886,316680.0
2019-02-27 09:50:00,49.82,49.97,49.79,49.96,395042.0,41.886,42.0121,41.8607,42.0037,395042.0
2019-02-27 10:00:00,49.97,50.03,49.9,49.98,608433.0,42.0121,42.0625,41.9532,42.0205,608433.0
2019-02-27 10:10:00,49.98,49.98,49.81,49.82,849513.0,42.0205,42.0205,41.8775,41.886,849513.0
2019-02-27 10:20:00,49.82,49.83,49.72,49.76,296208.0,41.886,41.8944,41.8019,41.8355,296208.0
2019-02-27 10:30:00,49.76,49.8,49.73,49.79,235106.0,41.8355,41.8691,41.8103,41.8607,235106.0
2019-02-27 10:40:00,49.78,49.8,49.64,49.73,163470.0,41.8523,41.8691,41.7346,41.8103,163470.0
2019-02-27 10:50:00,49.74,49.84,49.73,49.83,236867.0,41.8187,41.9028,41.8103,41.8944,236867.0
2019-02-27 11:00:00,49.82,49.82,49.74,49.81,323277.0,41.886,41.886,41.8187,41.8775,323277.0
2019-02-27 11:10:00,49.81,49.83,49.79,49.82,212632.0,41.8775,41.8944,41.8607,41.886,212632.0
2019-02-27 11:20:00,49.82,49.86,49.77,49.81,248913.0,41.886,41.9196,41.8439,41.8775,248913.0
2019-02-27 11:30:00,49.8,49.81,49.71,49.78,177160.0,41.8691,41.8775,41.7935,41.8523,177160.0
2019-02-27 11:40:00,49.77,49.78,49.68,49.71,134972.0,41.8439,41.8523,41.7683,41.7935,134972.0
2019-02-27 11:50:00,49.71,49.76,49.7,49.71,131622.0,41.7935,41.8355,41.7851,41.7935,131622.0
2019-02-27 12:00:00,49.71,49.78,49.7,49.76,129066.0,41.7935,41.8523,41.7851,41.8355,129066.0
2019-02-27 12:10:00,49.76,49.79,49.74,49.76,116779.0,41.8355,41.8607,41.8187,41.8355,116779.0
2019-02-27 12:20:00,49.76,49.78,49.74,49.75,105228.0,41.8355,41.8523,41.8187,41.8271,105228.0
2019-02-27 12:30:00,49.75,49.82,49.74,49.78,198021.0,41.8271,41.886,41.8187,41.8523,198021.0
2019-02-27 12:40:00,49.77,49.81,49.77,49.8,207735.0,41.8439,41.8775,41.8439,41.8691,207735.0
2019-02-27 12:50:00,49.8,49.81,49.73,49.75,85872.0,41.8691,41.8775,41.8103,41.8271,85872.0
2019-02-27 13:00:00,49.76,49.78,49.75,49.77,74231.0,41.8355,41.8523,41.8271,41.8439,74231.0
2019-02-27 13:10:00,49.76,49.83,49.76,49.8,121078.0,41.8355,41.8944,41.8355,41.8691,121078.0
2019-02-27 13:20:00,49.8,49.83,49.79,49.79,199808.0,41.8691,41.8944,41.8607,41.8607,199808.0
2019-02-27 13:30:00,49.79,49.87,49.76,49.77,258045.0,41.8607,41.928,41.8355,41.8439,258045.0
2019-02-27 13:40:00,49.77,49.84,49.76,49.82,187521.0,41.8439,41.9028,41.8355,41.886,187521.0
2019-02-27 13:50:00,49.83,49.84,49.78,49.78,113146.0,41.8944,41.9028,41.8523,41.8523,113146.0
2019-02-27 14:00:00,49.78,49.84,49.76,49.78,194578.0,41.8523,41.9028,41.8355,41.8523,194578.0
2019-02-27 14:10:00,49.78,49.89,49.78,49.86,192272.0,41.8523,41.9448,41.8523,41.9196,192272.0
2019-02-27 14:20:00,49.86,49.87,49.77,49.8,162919.0,41.9196,41.928,41.8439,41.8691,162919.0
2019-02-27 14:30:00,49.8,49.81,49.66,49.72,281679.0,41.8691,41.8775,41.7514,41.8019,281679.0
2019-02-27 14:40:00,49.72,49.75,49.68,49.71,211794.0,41.8019,41.8271,41.7683,41.7935,211794.0
2019-02-27 14:50:00,49.71,49.75,49.63,49.71,270061.0,41.7935,41.8271,41.7262,41.7935,270061.0
2019-02-27 15:00:00,49.72,49.82,49.69,49.8,273461.0,41.8019,41.886,41.7767,41.8691,273461.0
2019-02-27 15:10:00,49.81,49.84,49.78,49.8,223505.0,41.8775,41.9028,41.8523,41.8691,223505.0
2019-02-27 15:20:00,49.8,49.82,49.75,49.76,222045.0,41.8691,41.886,41.8271,41.8355,222045.0
2019-02-27 15:30:00,49.75,49.86,49.73,49.86,868011.0,41.8271,41.9196,41.8103,41.9196,868011.0
2019-02-27 15:40:00,49.86,49.9,49.77,49.89,774882.0,41.9196,41.9532,41.8439,41.9448,774882.0
2019-02-27 15:50:00,49.89,49.99,49.82,49.88,1739632.0,41.9448,42.0289,41.886,41.9364,1739632.0
2019-02-28 09:30:00,49.98,50.09,49.89,49.9,587820.0,42.0205,42.113,41.9448,41.9532,587820.0
2019-02-28 09:40:00,49.9,50.02,49.9,49.94,517373.0,41.9532,42.0541,41.9532,41.9868,517373.0
2019-02-28 09:50:00,49.95,50.02,49.92,49.94,359520.0,41.9953,42.0541,41.97,41.9868,359520.0
2019-02-28 10:00:00,49.95,50.0,49.88,49.98,472671.0,41.9953,42.0373,41.9364,42.0205,472671.0
2019-02-28 10:10:00,49.98,50.08,49.97,50.05,384468.0,42.0205,42.1045,42.0121,42.0793,384468.0
2019-02-28 10:20:00,50.05,50.09,50.03,50.09,317639.0,42.0793,42.113,42.0625,42.113,317639.0
2019-02-28 10:30:00,50.08,50.13,49.98,50.01,261458.0,42.1045,42.1466,42.0205,42.0457,261458.0
2019-02-28 10:40:00,50.01,50.01,49.83,49.85,372279.0,42.0457,42.0457,41.8944,41.9112,372279.0
2019-02-28 10:50:00,49.86,49.89,49.79,49.85,217610.0,41.9196,41.9448,41.8607,41.9112,217610.0
2019-02-28 11:00:00,49.85,49.89,49.75,49.76,273536.0,41.9112,41.9448,41.8271,41.8355,273536.0
2019-02-28 11:10:00,49.75,49.81,49.73,49.81,186625.0,41.8271,41.8775,41.8103,41.8775,186625.0
2019-02-28 11:20:00,49.81,49.91,49.8,49.88,201858.0,41.8775,41.9616,41.8691,41.9364,201858.0
2019-02-28 11:30:00,49.88,49.89,49.81,49.88,154265.0,41.9364,41.9448,41.8775,41.9364,154265.0
2019-02-28 11:40:00,49.88,49.91,49.84,49.87,191452.0,41.9364,41.9616,41.9028,41.928,191452.0
2019-02-28 11:50:00,49.86,49.89,49.84,49.85,142903.0,41.9196,41.9448,41.9028,41.9112,142903.0
2019-02-28 12:00:00,49.85,49.9,49.85,49.86,180420.0,41.9112,41.9532,41.9112,41.9196,180420.0
2019-02-28 12:10:00,49.86,49.87,49.82,49.87,142625.0,41.9196,41.928,41.886,41.928,142625.0
2019-02-28 12:20:00,49.87,50.0,49.87,49.99,276283.0,41.928,42.0373,41.928,42.0289,276283.0
2019-02-28 12:30:00,49.99,50.07,49.97,50.07,353657.0,42.0289,42.0961,42.0121,42.0961,353657.0
2019-02-28 12:40:00,50.07,50.07,49.98,49.99,145167.0,42.0961,42.0961,42.0205,42.0289,145167.0
2019-02-28 12:50:00,49.99,50.07,49.98,50.06,214021.0,42.0289,42.0961,42.0205,42.0877,214021.0
2019-02-28 13:00:00,50.06,50.07,50.01,50.02,175460.0,42.0877,42.0961,42.0457,42.0541,175460.0
2019-02-28 13:10:00,50.02,50.07,49.99,50.07,164049.0,42.0541,42.0961,42.0289,42.0961,164049.0
2019-02-28 13:20:00,50.07,50.07,50.0,50.06,205381.0,42.0961,42.0961,42.0373,42.0877,205381.0
2019-02-28 13:30:00,50.07,50.08,50.05,50.06,180566.0,42.0961,42.1045,42.0793,42.0877,180566.0
2019-02-28 13:40:00,50.06,50.07,50.02,50.05,165041.0,42.0877,42.0961,42.0541,42.0793,165041.0
2019-02-28 13:50:00,50.04,50.07,50.01,50.04,171514.0,42.0709,42.0961,42.0457,42.0709,171514.0
2019-02-28 14:00:00,50.04,50.07,50.0,50.07,185514.0,42.0709,42.0961,42.0373,42.0961,185514.0
2019-02-28 14:10:00,50.07,50.07,50.04,50.07,154754.0,42.0961,42.0961,42.0709,42.0961,154754.0
2019-02-28 14:20:00,50.07,50.08,50.05,50.06,202677.0,42.0961,42.1045,42.0793,42.0877,202677.0
2019-02-28 14:30:00,50.07,50.07,49.97,49.98,213043.0,42.0961,42.0961,42.0121,42.0205,213043.0
2019-02-28 14:40:00,49.98,49.99,49.92,49.95,160638.0,42.0205,42.0289,41.97,41.9953,160638.0
2019-02-28 14:50:00,49.96,50.0,49.91,49.98,298198.0,42.0037,42.0373,41.9616,42.0205,298198.0
2019-02-28 15:00:00,49.98,50.06,49.98,50.01,239399.0,42.0205,42.0877,42.0205,42.0457,239399.0
2019-02-28 15:10:00,50.01,50.06,49.99,50.01,341618.0,42.0457,42.0877,42.0289,42.0457,341618.0
2019-02-28 15:20:00,50.0,50.01,49.95,49.97,292561.0,42.0373,42.0457,41.9953,42.0121,292561.0
2019-02-28 15:30:00,49.97,50.07,49.94,50.02,521039.0,42.0121,42.0961,41.9868,42.0541,521039.0
2019-02-28 15:40:00,50.01,50.02,49.88,49.89,549510.0,42.0457,42.0541,41.9364,41.9448,549510.0
2019-02-28 15:50:00,49.89,49.93,49.81,49.89,1965100.0,41.9448,41.9784,41.8775,41.9448,1965100.0
2019-03-01 09:30:00,50.23,50.38,50.19,50.36,1166465.0,42.2307,42.3568,42.197,42.34,1166465.0
2019-03-01 09:40:00,50.35,50.8,50.35,50.79,1226501.0,42.3316,42.7099,42.3316,42.7015,1226501.0
2019-03-01 09:50:00,50.78,50.84,50.67,50.71,576134.0,42.6931,42.7435,42.6006,42.6342,576134.0
2019-03-01 10:00:00,50.7,50.72,50.59,50.6,624814.0,42.6258,42.6426,42.5333,42.5417,624814.0
2019-03-01 10:10:00,50.6,50.71,50.59,50.66,899668.0,42.5417,42.6342,42.5333,42.5922,899668.0
2019-03-01 10:20:00,50.65,50.66,50.48,50.52,476091.0,42.5838,42.5922,42.4408,42.4745,476091.0
2019-03-01 10:30:00,50.51,50.55,50.36,50.36,665659.0,42.4661,42.4997,42.34,42.34,665659.0
2019-03-01 10:40:00,50.37,50.56,50.34,50.53,307988.0,42.3484,42.5081,42.3231,42.4829,307988.0
2019-03-01 10:50:00,50.52,50.53,50.43,50.47,211162.0,42.4745,42.4829,42.3988,42.4324,211162.0
2019-03-01 11:00:00,50.47,50.5,50.35,50.37,207226.0,42.4324,42.4577,42.3316,42.3484,207226.0
2019-03-01 11:10:00,50.37,50.38,50.29,50.34,333871.0,42.3484,42.3568,42.2811,42.3231,333871.0
2019-03-01 11:20:00,50.33,50.34,50.27,50.3,535514.0,42.3147,42.3231,42.2643,42.2895,535514.0
2019-03-01 11:30:00,50.3,50.31,50.21,50.26,246975.0,42.2895,42.2979,42.2138,42.2559,246975.0
2019-03-01 11:40:00,50.27,50.27,50.12,50.12,199069.0,42.2643,42.2643,42.1382,42.1382,199069.0
2019-03-01 11:50:00,50.12,50.17,50.09,50.13,287819.0,42.1382,42.1802,42.113,42.1466,287819.0
2019-03-01 12:00:00,50.13,50.15,50.08,50.09,315558.0,42.1466,42.1634,42.1045,42.113,315558.0
2019-03-01 12:10:00,50.09,50.11,50.04,50.1,265273.0,42.113,42.1298,42.0709,42.1214,265273.0
2019-03-01 12:20:00,50.09,50.13,50.08,50.12,191613.0,42.113,42.1466,42.1045,42.1382,191613.0
2019-03-01 12:30:00,50.11,50.13,50.08,50.08,199859.0,42.1298,42.1466,42.1045,42.1045,199859.0
2019-03-01 12:40:00,50.08,50.1,50.04,50.05,193787.0,42.1045,42.1214,42.0709,42.0793,193787.0
2019-03-01 12:50:00,50.05,50.07,50.04,50.05,223113.0,42.0793,42.0961,42.0709,42.0793,223113.0
2019-03-01 13:00:00,50.05,50.08,50.01,50.07,213752.0,42.0793,42.1045,42.0457,42.0961,213752.0
2019-03-01 13:10:00,50.07,50.07,50.01,50.02,156449.0,42.0961,42.0961,42.0457,42.0541,156449.0
2019-03-01 13:20:00,50.02,50.02,49.95,49.96,171790.0,42.0541,42.0541,41.9953,42.0037,171790.0
2019-03-01 13:30:00,49.95,49.99,49.9,49.92,209909.0,41.9953,42.0289,41.9532,41.97,209909.0
2019-03-01 13:40:00,49.92,49.97,49.91,49.93,144154.0,41.97,42.0121,41.9616,41.9784,144154.0
2019-03-01 13:50:00,49.94,49.94,49.87,49.89,175923.0,41.9868,41.9868,41.928,41.9448,175923.0
2019-03-01 14:00:00,49.89,49.94,49.88,49.9,208990.0,41.9448,41.9868,41.9364,41.9532,208990.0
2019-03-01 14:10:00,49.9,49.93,49.87,49.9,193540.0,41.9532,41.9784,41.928,41.9532,193540.0
2019-03-01 14:20:00,49.9,50.0,49.9,49.98,217131.0,41.9532,42.0373,41.9532,42.0205,217131.0
2019-03-01 14:30:00,49.99,49.99,49.96,49.97,152573.0,42.0289,42.0289,42.0037,42.0121,152573.0
2019-03-01 14:40:00,49.97,49.97,49.92,49.93,260185.0,42.0121,42.0121,41.97,41.9784,260185.0
2019-03-01 14:50:00,49.94,50.0,49.93,50.0,348177.0,41.9868,42.0373,41.9784,42.0373,348177.0
2019-03-01 15:00:00,50.0,50.1,49.98,50.09,305145.0,42.0373,42.1214,42.0205,42.113,305145.0
2019-03-01 15:10:00,50.09,50.11,50.08,50.08,215370.0,42.113,42.1298,42.1045,42.1045,215370.0
2019-03-01 15:20:00,50.09,50.1,50.01,50.01,351384.0,42.113,42.1214,42.0457,42.0457,351384.0
2019-03-01 15:30:00,50.02,50.11,50.0,50.09,595912.0,42.0541,42.1298,42.0373,42.113,595912.0
2019-03-01 15:40:00,50.08,50.18,50.04,50.07,940357.0,42.1045,42.1886,42.0709,42.0961,940357.0
2019-03-01 15:50:00,50.07,50.08,49.97,50.04,1992694.0,42.0961,42.1045,42.0121,42.0709,1992694.0
2019-03-04 09:30:00,50.29,50.43,50.2,50.42,498906.0,42.2811,42.3988,42.2054,42.3904,498906.0
2019-03-04 09:40:00,50.42,50.55,50.42,50.44,349071.0,42.3904,42.4997,42.3904,42.4072,349071.0
2019-03-04 09:50:00,50.44,50.62,50.42,50.61,264541.0,42.4072,42.5586,42.3904,42.5501,264541.0
2019-03-04 10:00:00,50.61,50.78,50.6,50.76,621878.0,42.5501,42.6931,42.5417,42.6763,621878.0
2019-03-04 10:10:00,50.77,50.9,50.75,50.88,469516.0,42.6847,42.794,42.6678,42.7771,469516.0
2019-03-04 10:20:00,50.88,50.9,50.82,50.84,389418.0,42.7771,42.794,42.7267,42.7435,389418.0
2019-03-04 10:30:00,50.85,50.87,50.76,50.83,390433.0,42.7519,42.7687,42.6763,42.7351,390433.0
2019-03-04 10:40:00,50.83,50.84,50.71,50.72,209539.0,42.7351,42.7435,42.6342,42.6426,209539.0
2019-03-04 10:50:00,50.72,50.76,50.68,50.75,434062.0,42.6426,42.6763,42.609,42.6678,434062.0
2019-03-04 11:00:00,50.75,50.77,50.63,50.64,354258.0,42.6678,42.6847,42.567,42.5754,354258.0
2019-03-04 11:10:00,50.64,50.69,50.58,50.66,365916.0,42.5754,42.6174,42.5249,42.5922,365916.0
2019-03-04 11:20:00,50.66,50.69,50.44,50.45,431120.0,42.5922,42.6174,42.4072,42.4156,431120.0
2019-03-04 11:30:00,50.44,50.46,50.36,50.37,394342.0,42.4072,42.424,42.34,42.3484,394342.0
2019-03-04 11:40:00,50.36,50.37,50.24,50.26,379340.0,42.34,42.3484,42.2391,42.2559,379340.0
2019-03-04 11:50:00,50.26,50.3,50.14,50.22,532804.0,42.2559,42.2895,42.155,42.2223,532804.0
2019-03-04 12:00:00,50.22,50.3,50.19,50.26,713661.0,42.2223,42.2895,42.197,42.2559,713661.0
2019-03-04 12:10:00,50.26,50.26,49.95,49.96,337616.0,42.2559,42.2559,41.9953,42.0037,337616.0
2019-03-04 12:20:00,49.95,50.12,49.94,50.12,383019.0,41.9953,42.1382,41.9868,42.1382,383019.0
2019-03-04 12:30:00,50.12,50.14,50.0,50.03,330196.0,42.1382,42.155,42.0373,42.0625,330196.0
2019-03-04 12:40:00,50.03,50.04,49.92,49.94,328052.0,42.0625,42.0709,41.97,41.9868,328052.0
2019-03-04 12:50:00,49.94,50.0,49.86,49.89,252061.0,41.9868,42.0373,41.9196,41.9448,252061.0
2019-03-04 13:00:00,49.88,49.88,49.69,49.7,207006.0,41.9364,41.9364,41.7767,41.7851,207006.0
2019-03-04 13:10:00,49.7,49.77,49.69,49.73,219283.0,41.7851,41.8439,41.7767,41.8103,219283.0
2019-03-04 13:20:00,49.73,49.87,49.73,49.86,225845.0,41.8103,41.928,41.8103,41.9196,225845.0
2019-03-04 13:30:00,49.86,50.01,49.85,49.89,356049.0,41.9196,42.0457,41.9112,41.9448,356049.0
2019-03-04 13:40:00,49.9,49.97,49.86,49.91,127099.0,41.9532,42.0121,41.9196,41.9616,127099.0
2019-03-04 13:50:00,49.9,49.96,49.84,49.95,220568.0,41.9532,42.0037,41.9028,41.9953,220568.0
2019-03-04 14:00:00,49.95,50.07,49.95,50.01,346148.0,41.9953,42.0961,41.9953,42.0457,346148.0
2019-03-04 14:10:00,50.01,50.08,49.99,50.05,246724.0,42.0457,42.1045,42.0289,42.0793,246724.0
2019-03-04 14:20:00,50.06,50.12,50.03,50.08,209658.0,42.0877,42.1382,42.0625,42.1045,209658.0
2019-03-04 14:30:00,50.07,50.07,50.0,50.02,279132.0,42.0961,42.0961,42.0373,42.0541,279132.0
2019-03-04 14:40:00,50.01,50.05,49.98,50.0,219284.0,42.0457,42.0793,42.0205,42.0373,219284.0
2019-03-04 14:50:00,50.0,50.04,49.98,49.99,298921.0,42.0373,42.0709,42.0205,42.0289,298921.0
2019-03-04 15:00:00,49.99,50.02,49.9,49.91,288053.0,42.0289,42.0541,41.9532,41.9616,288053.0
2019-03-04 15:10:00,49.91,50.03,49.9,50.01,214372.0,41.9616,42.0625,41.9532,42.0457,214372.0
2019-03-04 15:20:00,50.01,50.03,49.89,49.99,322356.0,42.0457,42.0625,41.9448,42.0289,322356.0
2019-03-04 15:30:00,49.98,50.1,49.97,50.04,362708.0,42.0205,42.1214,42.0121,42.0709,362708.0
2019-03-04 15:40:00,50.04,50.08,49.97,49.98,375955.0,42.0709,42.1045,42.0121,42.0205,375955.0
2019-03-04 15:50:00,49.98,50.12,49.95,50.11,1128423.0,42.0205,42.1382,41.9953,42.1298,1128423.0
2019-03-05 09:30:00,50.03,50.03,49.5,49.65,788061.0,42.0625,42.0625,41.6169,41.743,788061.0
2019-03-05 09:40:00,49.65,49.7,49.49,49.69,516512.0,41.743,41.7851,41.6085,41.7767,516512.0
2019-03-05 09:50:00,49.7,49.7,49.58,49.61,369923.0,41.7851,41.7851,41.6842,41.7094,369923.0
2019-03-05 10:00:00,49.61,49.82,49.61,49.81,349260.0,41.7094,41.886,41.7094,41.8775,349260.0
2019-03-05 10:10:00,49.81,49.82,49.62,49.65,329067.0,41.8775,41.886,41.7178,41.743,329067.0
2019-03-05 10:20:00,49.65,49.68,49.53,49.57,293583.0,41.743,41.7683,41.6421,41.6758,293583.0
2019-03-05 10:30:00,49.57,49.63,49.54,49.58,301517.0,41.6758,41.7262,41.6505,41.6842,301517.0
2019-03-05 10:40:00,49.58,49.61,49.32,49.37,471952.0,41.6842,41.7094,41.4656,41.5076,471952.0
2019-03-05 10:50:00,49.36,49.46,49.35,49.45,244534.0,41.4992,41.5833,41.4908,41.5749,244534.0
2019-03-05 11:00:00,49.45,49.59,49.44,49.59,291730.0,41.5749,41.6926,41.5665,41.6926,291730.0
2019-03-05 11:10:00,49.59,49.71,49.57,49.71,372715.0,41.6926,41.7935,41.6758,41.7935,372715.0
2019-03-05 11:20:00,49.72,49.75,49.69,49.72,270415.0,41.8019,41.8271,41.7767,41.8019,270415.0
2019-03-05 11:30:00,49.71,49.78,49.68,49.77,237538.0,41.7935,41.8523,41.7683,41.8439,237538.0
2019-03-05 11:40:00,49.77,49.8,49.68,49.68,194317.0,41.8439,41.8691,41.7683,41.7683,194317.0
2019-03-05 11:50:00,49.68,49.69,49.58,49.61,253564.0,41.7683,41.7767,41.6842,41.7094,253564.0
2019-03-05 12:00:00,49.6,49.65,49.57,49.63,266146.0,41.701,41.743,41.6758,41.7262,266146.0
2019-03-05 12:10:00,49.63,49.67,49.61,49.61,306377.0,41.7262,41.7598,41.7094,41.7094,306377.0
2019-03-05 12:20:00,49.62,49.66,49.59,49.64,184735.0,41.7178,41.7514,41.6926,41.7346,184735.0
2019-03-05 12:30:00,49.64,49.66,49.62,49.66,117013.0,41.7346,41.7514,41.7178,41.7514,117013.0
2019-03-05 12:40:00,49.66,49.71,49.65,49.7,146649.0,41.7514,41.7935,41.743,41.7851,146649.0
2019-03-05 12:50:00,49.7,49.76,49.68,49.76,112576.0,41.7851,41.8355,41.7683,41.8355,112576.0
2019-03-05 13:00:00,49.76,49.81,49.76,49.78,186023.0,41.8355,41.8775,41.8355,41.8523,186023.0
2019-03-05 13:10:00,49.78,49.84,49.78,49.79,155225.0,41.8523,41.9028,41.8523,41.8607,155225.0
2019-03-05 13:20:00,49.79,49.8,49.67,49.68,219222.0,41.8607,41.8691,41.7598,41.7683,219222.0
2019-03-05 13:30:00,49.67,49.72,49.67,49.72,184710.0,41.7598,41.8019,41.7598,41.8019,184710.0
2019-03-05 13:40:00,49.72,49.75,49.68,49.75,198322.0,41.8019,41.8271,41.7683,41.8271,198322.0
2019-03-05 13:50:00,49.74,49.77,49.73,49.74,174382.0,41.8187,41.8439,41.8103,41.8187,174382.0
2019-03-05 14:00:00,49.75,49.82,49.74,49.77,176240.0,41.8271,41.886,41.8187,41.8439,176240.0
2019-03-05 14:10:00,49.77,49.87,49.76,49.86,202974.0,41.8439,41.928,41.8355,41.9196,202974.0
2019-03-05 14:20:00,49.86,49.89,49.84,49.89,168094.0,41.9196,41.9448,41.9028,41.9448,168094.0
2019-03-05 14:30:00,49.89,49.9,49.85,49.87,221982.0,41.9448,41.9532,41.9112,41.928,221982.0
2019-03-05 14:40:00,49.87,49.89,49.86,49.89,186209.0,41.928,41.9448,41.9196,41.9448,186209.0
2019-03-05 14:50:00,49.89,49.99,49.88,49.96,237372.0,41.9448,42.0289,41.9364,42.0037,237372.0
2019-03-05 15:00:00,49.96,50.01,49.93,49.96,262531.0,42.0037,42.0457,41.9784,42.0037,262531.0
2019-03-05 15:10:00,49.96,49.98,49.93,49.96,174725.0,42.0037,42.0205,41.9784,42.0037,174725.0
2019-03-05 15:20:00,49.96,50.01,49.95,49.98,291405.0,42.0037,42.0457,41.9953,42.0205,291405.0
2019-03-05 15:30:00,49.98,50.02,49.97,50.01,388103.0,42.0205,42.0541,42.0121,42.0457,388103.0
2019-03-05 15:40:00,50.01,50.05,49.94,49.94,616693.0,42.0457,42.0793,41.9868,41.9868,616693.0
2019-03-05 15:50:00,49.94,49.95,49.85,49.88,908878.0,41.9868,41.9953,41.9112,41.9364,908878.0
2019-03-06 09:30:00,49.97,50.09,49.9,49.95,581033.0,42.0121,42.113,41.9532,41.9953,581033.0
2019-03-06 09:40:00,49.95,49.97,49.8,49.8,361648.0,41.9953,42.0121,41.8691,41.8691,361648.0
2019-03-06 09:50:00,49.8,49.94,49.67,49.93,330300.0,41.8691,41.9868,41.7598,41.9784,330300.0
2019-03-06 10:00:00,49.92,50.04,49.89,50.04,174782.0,41.97,42.0709,41.9448,42.0709,174782.0
2019-03-06 10:10:00,50.04,50.07,49.99,50.01,258304.0,42.0709,42.0961,42.0289,42.0457,258304.0
2019-03-06 10:20:00,50.01,50.15,50.0,50.04,237577.0,42.0457,42.1634,42.0373,42.0709,237577.0
2019-03-06 10:30:00,50.04,50.13,50.03,50.11,267732.0,42.0709,42.1466,42.0625,42.1298,267732.0
2019-03-06 10:40:00,50.1,50.21,50.08,50.1,238366.0,42.1214,42.2138,42.1045,42.1214,238366.0
2019-03-06 10:50:00,50.09,50.15,50.07,50.08,258631.0,42.113,42.1634,42.0961,42.1045,258631.0
2019-03-06 11:00:00,50.08,50.16,50.04,50.14,331859.0,42.1045,42.1718,42.0709,42.155,331859.0
2019-03-06 11:10:00,50.14,50.18,50.11,50.16,216873.0,42.155,42.1886,42.1298,42.1718,216873.0
2019-03-06 11:20:00,50.15,50.16,50.07,50.08,217783.0,42.1634,42.1718,42.0961,42.1045,217783.0
2019-03-06 11:30:00,50.08,50.12,50.06,50.08,184180.0,42.1045,42.1382,42.0877,42.1045,184180.0
2019-03-06 11:40:00,50.08,50.11,49.99,50.0,230395.0,42.1045,42.1298,42.0289,42.0373,230395.0
2019-03-06 11:50:00,50.0,50.0,49.92,49.96,348064.0,42.0373,42.0373,41.97,42.0037,348064.0
2019-03-06 12:00:00,49.97,50.04,49.95,50.01,170422.0,42.0121,42.0709,41.9953,42.0457,170422.0
2019-03-06 12:10:00,50.01,50.05,49.98,50.0,203982.0,42.0457,42.0793,42.0205,42.0373,203982.0
2019-03-06 12:20:00,49.99,50.01,49.9,49.91,325545.0,42.0289,42.0457,41.9532,41.9616,325545.0
2019-03-06 12:30:00,49.91,49.94,49.85,49.93,229786.0,41.9616,41.9868,41.9112,41.9784,229786.0
2019-03-06 12:40:00,49.93,49.96,49.87,49.89,185922.0,41.9784,42.0037,41.928,41.9448,185922.0
2019-03-06 12:50:00,49.89,49.96,49.86,49.88,183577.0,41.9448,42.0037,41.9196,41.9364,183577.0
2019-03-06 13:00:00,49.88,49.89,49.83,49.85,157929.0,41.9364,41.9448,41.8944,41.9112,157929.0
2019-03-06 13:10:00,49.85,49.91,49.8,49.88,146482.0,41.9112,41.9616,41.8691,41.9364,146482.0
2019-03-06 13:20:00,49.88,49.95,49.84,49.94,152438.0,41.9364,41.9953,41.9028,41.9868,152438.0
2019-03-06 13:30:00,49.94,50.03,49.94,50.03,384313.0,41.9868,42.0625,41.9868,42.0625,384313.0
2019-03-06 13:40:00,50.03,50.03,49.96,49.98,234748.0,42.0625,42.0625,42.0037,42.0205,234748.0
2019-03-06 13:50:00,49.98,50.13,49.96,50.11,143723.0,42.0205,42.1466,42.0037,42.1298,143723.0
2019-03-06 14:00:00,50.11,50.22,50.11,50.17,232284.0,42.1298,42.2223,42.1298,42.1802,232284.0
2019-03-06 14:10:00,50.17,50.19,50.1,50.11,127389.0,42.1802,42.197,42.1214,42.1298,127389.0
2019-03-06 14:20:00,50.11,50.15,50.07,50.08,139934.0,42.1298,42.1634,42.0961,42.1045,139934.0
2019-03-06 14:30:00,50.08,50.12,50.04,50.09,195355.0,42.1045,42.1382,42.0709,42.113,195355.0
2019-03-06 14:40:00,50.09,50.1,50.0,50.02,151722.0,42.113,42.1214,42.0373,42.0541,151722.0
2019-03-06 14:50:00,50.02,50.07,49.99,50.01,381043.0,42.0541,42.0961,42.0289,42.0457,381043.0
2019-03-06 15:00:00,50.01,50.05,49.97,50.0,414500.0,42.0457,42.0793,42.0121,42.0373,414500.0
2019-03-06 15:10:00,50.0,50.02,49.9,49.9,549500.0,42.0373,42.0541,41.9532,41.9532,549500.0
2019-03-06 15:20:00,49.9,49.96,49.87,49.95,443249.0,41.9532,42.0037,41.928,41.9953,443249.0
2019-03-06 15:30:00,49.96,49.98,49.95,49.97,482146.0,42.0037,42.0205,41.9953,42.0121,482146.0
2019-03-06 15:40:00,49.98,50.07,49.89,49.89,986307.0,42.0205,42.0961,41.9448,41.9448,986307.0
2019-03-06 15:50:00,49.89,49.92,49.81,49.83,1032738.0,41.9448,41.97,41.8775,41.8944,1032738.0
2019-03-07 09:30:00,49.71,49.73,49.29,49.33,717543.0,41.7935,41.8103,41.4404,41.474,717543.0
2019-03-07 09:40:00,49.32,49.51,49.3,49.38,649839.0,41.4656,41.6253,41.4488,41.516,649839.0
2019-03-07 09:50:00,49.38,49.47,49.29,49.46,656745.0,41.516,41.5917,41.4404,41.5833,656745.0
2019-03-07 10:00:00,49.46,49.51,49.4,49.44,465515.0,41.5833,41.6253,41.5328,41.5665,465515.0
2019-03-07 10:10:00,49.43,49.69,49.43,49.55,530681.0,41.5581,41.7767,41.5581,41.659,530681.0
2019-03-07 10:20:00,49.54,49.68,49.5,49.67,458741.0,41.6505,41.7683,41.6169,41.7598,458741.0
2019-03-07 10:30:00,49.66,49.82,49.64,49.7,396530.0,41.7514,41.886,41.7346,41.7851,396530.0
2019-03-07 10:40:00,49.69,49.71,49.58,49.69,249069.0,41.7767,41.7935,41.6842,41.7767,249069.0
2019-03-07 10:50:00,49.69,49.74,49.64,49.68,401140.0,41.7767,41.8187,41.7346,41.7683,401140.0
2019-03-07 11:00:00,49.68,49.73,49.5,49.54,478705.0,41.7683,41.8103,41.6169,41.6505,478705.0
2019-03-07 11:10:00,49.54,49.55,49.47,49.52,470988.0,41.6505,41.659,41.5917,41.6337,470988.0
2019-03-07 11:20:00,49.52,49.65,49.49,49.62,309550.0,41.6337,41.743,41.6085,41.7178,309550.0
2019-03-07 11:30:00,49.62,49.75,49.62,49.72,319429.0,41.7178,41.8271,41.7178,41.8019,319429.0
2019-03-07 11:40:00,49.72,49.76,49.7,49.71,370707.0,41.8019,41.8355,41.7851,41.7935,370707.0
2019-03-07 11:50:00,49.7,49.71,49.59,49.63,367660.0,41.7851,41.7935,41.6926,41.7262,367660.0
2019-03-07 12:00:00,49.62,49.65,49.52,49.59,272967.0,41.7178,41.743,41.6337,41.6926,272967.0
2019-03-07 12:10:00,49.6,49.66,49.56,49.57,227538.0,41.701,41.7514,41.6674,41.6758,227538.0
2019-03-07 12:20:00,49.58,49.62,49.51,49.51,336281.0,41.6842,41.7178,41.6253,41.6253,336281.0
2019-03-07 12:30:00,49.51,49.61,49.45,49.58,530125.0,41.6253,41.7094,41.5749,41.6842,530125.0
2019-03-07 12:40:00,49.59,49.62,49.55,49.59,289494.0,41.6926,41.7178,41.659,41.6926,289494.0
2019-03-07 12:50:00,49.6,49.72,49.56,49.68,423813.0,41.701,41.8019,41.6674,41.7683,423813.0
2019-03-07 13:00:00,49.68,49.71,49.65,49.66,299335.0,41.7683,41.7935,41.743,41.7514,299335.0
2019-03-07 13:10:00,49.67,49.74,49.65,49.74,219118.0,41.7598,41.8187,41.743,41.8187,219118.0
2019-03-07 13:20:00,49.74,49.82,49.73,49.82,238180.0,41.8187,41.886,41.8103,41.886,238180.0
2019-03-07 13:30:00,49.82,49.83,49.72,49.77,222500.0,41.886,41.8944,41.8019,41.8439,222500.0
2019-03-07 13:40:00,49.77,49.84,49.76,49.84,286852.0,41.8439,41.9028,41.8355,41.9028,286852.0
2019-03-07 13:50:00,49.84,49.85,49.75,49.78,448371.0,41.9028,41.9112,41.8271,41.8523,448371.0
2019-03-07 14:00:00,49.79,49.83,49.73,49.76,308230.0,41.8607,41.8944,41.8103,41.8355,308230.0
2019-03-07 14:10:00,49.76,49.77,49.66,49.68,355080.0,41.8355,41.8439,41.7514,41.7683,355080.0
2019-03-07 14:20:00,49.68,49.77,49.68,49.73,372776.0,41.7683,41.8439,41.7683,41.8103,372776.0
2019-03-07 14:30:00,49.74,49.78,49.59,49.62,470556.0,41.8187,41.8523,41.6926,41.7178,470556.0
2019-03-07 14:40:00,49.63,49.68,49.6,49.66,282603.0,41.7262,41.7683,41.701,41.7514,282603.0
2019-03-07 14:50:00,49.66,49.7,49.57,49.6,340978.0,41.7514,41.7851,41.6758,41.701,340978.0
2019-03-07 15:00:00,49.59,49.6,49.47,49.53,390807.0,41.6926,41.701,41.5917,41.6421,390807.0
2019-03-07 15:10:00,49.52,49.69,49.5,49.69,347328.0,41.6337,41.7767,41.6169,41.7767,347328.0
2019-03-07 15:20:00,49.69,49.69,49.59,49.59,426849.0,41.7767,41.7767,41.6926,41.6926,426849.0
2019-03-07 15:30:00,49.6,49.75,49.57,49.75,623123.0,41.701,41.8271,41.6758,41.8271,623123.0
2019-03-07 15:40:00,49.74,49.8,49.66,49.66,653170.0,41.8187,41.8691,41.7514,41.7514,653170.0
2019-03-07 15:50:00,49.66,49.74,49.61,49.68,916523.0,41.7514,41.8187,41.7094,41.7683,916523.0
2019-03-08 09:30:00,49.26,49.52,49.17,49.49,983604.0,41.4151,41.6337,41.3395,41.6085,983604.0
2019-03-08 09:40:00,49.5,49.53,49.32,49.51,489438.0,41.6169,41.6421,41.4656,41.6253,489438.0
2019-03-08 09:50:00,49.51,49.53,49.26,49.29,294736.0,41.6253,41.6421,41.4151,41.4404,294736.0
2019-03-08 10:00:00,49.28,49.6,49.24,49.59,396198.0,41.432,41.701,41.3983,41.6926,396198.0
2019-03-08 10:10:00,49.59,49.64,49.46,49.48,461267.0,41.6926,41.7346,41.5833,41.6001,461267.0
2019-03-08 10:20:00,49.48,49.57,49.46,49.56,332934.0,41.6001,41.6758,41.5833,41.6674,332934.0
2019-03-08 10:30:00,49.57,49.72,49.55,49.65,354328.0,41.6758,41.8019,41.659,41.743,354328.0
2019-03-08 10:40:00,49.64,49.81,49.58,49.8,415615.0,41.7346,41.8775,41.6842,41.8691,415615.0
2019-03-08 10:50:00,49.8,49.8,49.57,49.58,300446.0,41.8691,41.8691,41.6758,41.6842,300446.0
2019-03-08 11:00:00,49.59,49.62,49.49,49.52,286310.0,41.6926,41.7178,41.6085,41.6337,286310.0
2019-03-08 11:10:00,49.52,49.59,49.48,49.49,244238.0,41.6337,41.6926,41.6001,41.6085,244238.0
2019-03-08 11:20:00,49.48,49.61,49.48,49.57,168773.0,41.6001,41.7094,41.6001,41.6758,168773.0
2019-03-08 11:30:00,49.57,49.61,49.53,49.55,193556.0,41.6758,41.7094,41.6421,41.659,193556.0
2019-03-08 11:40:00,49.55,49.67,49.55,49.63,236035.0,41.659,41.7598,41.659,41.7262,236035.0
2019-03-08 11:50:00,49.64,49.7,49.63,49.65,239704.0,41.7346,41.7851,41.7262,41.743,239704.0
2019-03-08 12:00:00,49.65,49.7,49.63,49.66,293984.0,41.743,41.7851,41.7262,41.7514,293984.0
2019-03-08 12:10:00,49.67,49.77,49.66,49.73,208419.0,41.7598,41.8439,41.7514,41.8103,208419.0
2019-03-08 12:20:00,49.73,49.82,49.73,49.78,211034.0,41.8103,41.886,41.8103,41.8523,211034.0
2019-03-08 12:30:00,49.78,49.79,49.66,49.67,301205.0,41.8523,41.8607,41.7514,41.7598,301205.0
2019-03-08 12:40:00,49.67,49.71,49.63,49.63,241896.0,41.7598,41.7935,41.7262,41.7262,241896.0
2019-03-08 12:50:00,49.63,49.66,49.54,49.55,188465.0,41.7262,41.7514,41.6505,41.659,188465.0
2019-03-08 13:00:00,49.55,49.64,49.54,49.63,186539.0,41.659,41.7346,41.6505,41.7262,186539.0
2019-03-08 13:10:00,49.64,49.69,49.63,49.66,282935.0,41.7346,41.7767,41.7262,41.7514,282935.0
2019-03-08 13:20:00,49.65,49.68,49.6,49.67,269194.0,41.743,41.7683,41.701,41.7598,269194.0
2019-03-08 13:30:00,49.65,49.66,49.61,49.66,251390.0,41.743,41.7514,41.7094,41.7514,251390.0
2019-03-08 13:40:00,49.65,49.75,49.64,49.69,289817.0,41.743,41.8271,41.7346,41.7767,289817.0
2019-03-08 13:50:00,49.69,49.7,49.64,49.66,209812.0,41.7767,41.7851,41.7346,41.7514,209812.0
2019-03-08 14:00:00,49.67,49.72,49.64,49.71,197653.0,41.7598,41.8019,41.7346,41.7935,197653.0
2019-03-08 14:10:00,49.72,49.8,49.71,49.77,300473.0,41.8019,41.8691,41.7935,41.8439,300473.0
2019-03-08 14:20:00,49.76,49.81,49.74,49.77,280303.0,41.8355,41.8775,41.8187,41.8439,280303.0
2019-03-08 14:30:00,49.77,49.83,49.73,49.83,459072.0,41.8439,41.8944,41.8103,41.8944,459072.0
2019-03-08 14:40:00,49.83,49.84,49.8,49.82,273986.0,41.8944,41.9028,41.8691,41.886,273986.0
2019-03-08 14:50:00,49.83,49.9,49.8,49.8,267105.0,41.8944,41.9532,41.8691,41.8691,267105.0
2019-03-08 15:00:00,49.8,49.83,49.75,49.75,468761.0,41.8691,41.8944,41.8271,41.8271,468761.0
2019-03-08 15:10:00,49.76,49.76,49.64,49.7,333793.0,41.8355,41.8355,41.7346,41.7851,333793.0
2019-03-08 15:20:00,49.7,49.72,49.65,49.66,369654.0,41.7851,41.8019,41.743,41.7514,369654.0
2019-03-08 15:30:00,49.65,49.75,49.61,49.62,663892.0,41.743,41.8271,41.7094,41.7178,663892.0
2019-03-08 15:40:00,49.63,49.73,49.62,49.66,708939.0,41.7262,41.8103,41.7178,41.7514,708939.0
2019-03-08 15:50:00,49.67,49.82,49.66,49.8,1511712.0,41.7598,41.886,41.7514,41.8691,1511712.0
2019-03-11 09:30:00,50.0,50.09,49.89,49.92,617775.0,42.0373,42.113,41.9448,41.97,617775.0
2019-03-11 09:40:00,49.93,50.0,49.81,49.87,406629.0,41.9784,42.0373,41.8775,41.928,406629.0
2019-03-11 09:50:00,49.87,49.92,49.75,49.88,324672.0,41.928,41.97,41.8271,41.9364,324672.0
2019-03-11 10:00:00,49.88,49.98,49.84,49.96,307045.0,41.9364,42.0205,41.9028,42.0037,307045.0
2019-03-11 10:10:00,49.95,49.96,49.84,49.91,247167.0,41.9953,42.0037,41.9028,41.9616,247167.0
2019-03-11 10:20:00,49.91,50.01,49.9,50.01,224951.0,41.9616,42.0457,41.9532,42.0457,224951.0
2019-03-11 10:30:00,50.01,50.02,49.94,49.98,343874.0,42.0457,42.0541,41.9868,42.0205,343874.0
2019-03-11 10:40:00,49.99,50.04,49.94,50.02,370048.0,42.0289,42.0709,41.9868,42.0541,370048.0
2019-03-11 10:50:00,50.02,50.1,50.01,50.05,308679.0,42.0541,42.1214,42.0457,42.0793,308679.0
2019-03-11 11:00:00,50.05,50.09,50.0,50.01,328494.0,42.0793,42.113,42.0373,42.0457,328494.0
2019-03-11 11:10:00,50.01,50.05,49.98,50.0,423535.0,42.0457,42.0793,42.0205,42.0373,423535.0
2019-03-11 11:20:00,50.0,50.04,49.94,50.01,241977.0,42.0373,42.0709,41.9868,42.0457,241977.0
2019-03-11 11:30:00,50.02,50.04,49.92,49.94,487826.0,42.0541,42.0709,41.97,41.9868,487826.0
2019-03-11 11:40:00,49.95,49.97,49.88,49.89,183094.0,41.9953,42.0121,41.9364,41.9448,183094.0
2019-03-11 11:50:00,49.89,50.05,49.88,50.03,456691.0,41.9448,42.0793,41.9364,42.0625,456691.0
2019-03-11 12:00:00,50.03,50.09,49.98,50.03,313626.0,42.0625,42.113,42.0205,42.0625,313626.0
2019-03-11 12:10:00,50.03,50.03,49.91,49.91,536868.0,42.0625,42.0625,41.9616,41.9616,536868.0
2019-03-11 12:20:00,49.91,49.93,49.81,49.84,336486.0,41.9616,41.9784,41.8775,41.9028,336486.0
2019-03-11 12:30:00,49.84,49.93,49.84,49.84,332467.0,41.9028,41.9784,41.9028,41.9028,332467.0
2019-03-11 12:40:00,49.84,49.95,49.83,49.9,253928.0,41.9028,41.9953,41.8944,41.9532,253928.0
2019-03-11 12:50:00,49.9,49.99,49.9,49.98,172536.0,41.9532,42.0289,41.9532,42.0205,172536.0
2019-03-11 13:00:00,49.98,50.05,49.96,50.02,326791.0,42.0205,42.0793,42.0037,42.0541,326791.0
2019-03-11 13:10:00,50.02,50.05,49.99,49.99,338874.0,42.0541,42.0793,42.0289,42.0289,338874.0
2019-03-11 13:20:00,50.0,50.04,49.96,49.99,287569.0,42.0373,42.0709,42.0037,42.0289,287569.0
2019-03-11 13:30:00,50.0,50.0,49.96,49.99,217174.0,42.0373,42.0373,42.0037,42.0289,217174.0
2019-03-11 13:40:00,49.99,50.02,49.91,49.92,302990.0,42.0289,42.0541,41.9616,41.97,302990.0
2019-03-11 13:50:00,49.92,49.96,49.9,49.94,277353.0,41.97,42.0037,41.9532,41.9868,277353.0
2019-03-11 14:00:00,49.94,49.94,49.88,49.91,318377.0,41.9868,41.9868,41.9364,41.9616,318377.0
2019-03-11 14:10:00,49.91,49.91,49.84,49.87,352852.0,41.9616,41.9616,41.9028,41.928,352852.0
2019-03-11 14:20:00,49.87,49.88,49.83,49.87,405259.0,41.928,41.9364,41.8944,41.928,405259.0
2019-03-11 14:30:00,49.87,49.87,49.81,49.84,538569.0,41.928,41.928,41.8775,41.9028,538569.0
2019-03-11 14:40:00,49.84,49.86,49.79,49.79,439661.0,41.9028,41.9196,41.8607,41.8607,439661.0
2019-03-11 14:50:00,49.79,49.84,49.78,49.82,382777.0,41.8607,41.9028,41.8523,41.886,382777.0
2019-03-11 15:00:00,49.82,49.84,49.79,49.83,550583.0,41.886,41.9028,41.8607,41.8944,550583.0
2019-03-11 15:10:00,49.83,49.84,49.77,49.79,424033.0,41.8944,41.9028,41.8439,41.8607,424033.0
2019-03-11 15:20:00,49.79,49.8,49.71,49.72,592444.0,41.8607,41.8691,41.7935,41.8019,592444.0
2019-03-11 15:30:00,49.71,49.83,49.69,49.77,826305.0,41.7935,41.8944,41.7767,41.8439,826305.0
2019-03-11 15:40:00,49.77,49.79,49.67,49.7,1073899.0,41.8439,41.8607,41.7598,41.7851,1073899.0
2019-03-11 15:50:00,49.7,49.76,49.63,49.75,1546369.0,41.7851,41.8355,41.7262,41.8271,1546369.0
2019-03-12 09:30:00,49.78,49.99,49.77,49.82,737241.0,41.8523,42.0289,41.8439,41.886,737241.0
2019-03-12 09:40:00,49.81,49.87,49.74,49.76,561318.0,41.8775,41.928,41.8187,41.8355,561318.0
2019-03-12 09:50:00,49.77,50.05,49.76,49.95,518018.0,41.8439,42.0793,41.8355,41.9953,518018.0
2019-03-12 10:00:00,49.96,49.96,49.87,49.91,505056.0,42.0037,42.0037,41.928,41.9616,505056.0
2019-03-12 10:10:00,49.9,49.95,49.79,49.8,457761.0,41.9532,41.9953,41.8607,41.8691,457761.0
2019-03-12 10:20:00,49.79,49.85,49.75,49.83,294841.0,41.8607,41.9112,41.8271,41.8944,294841.0
2019-03-12 10:30:00,49.83,49.89,49.75,49.75,474159.0,41.8944,41.9448,41.8271,41.8271,474159.0
2019-03-12 10:40:00,49.75,49.79,49.7,49.79,225952.0,41.8271,41.8607,41.7851,41.8607,225952.0
2019-03-12 10:50:00,49.79,49.82,49.74,49.81,225583.0,41.8607,41.886,41.8187,41.8775,225583.0
2019-03-12 11:00:00,49.81,49.84,49.72,49.73,424461.0,41.8775,41.9028,41.8019,41.8103,424461.0
2019-03-12 11:10:00,49.73,49.76,49.54,49.61,303066.0,41.8103,41.8355,41.6505,41.7094,303066.0
2019-03-12 11:20:00,49.61,49.7,49.59,49.7,260078.0,41.7094,41.7851,41.6926,41.7851,260078.0
2019-03-12 11:30:00,49.7,49.77,49.66,49.69,232186.0,41.7851,41.8439,41.7514,41.7767,232186.0
2019-03-12 11:40:00,49.69,49.78,49.68,49.76,289894.0,41.7767,41.8523,41.7683,41.8355,289894.0
2019-03-12 11:50:00,49.76,49.83,49.74,49.81,367961.0,41.8355,41.8944,41.8187,41.8775,367961.0
2019-03-12 12:00:00,49.81,49.83,49.76,49.77,158998.0,41.8775,41.8944,41.8355,41.8439,158998.0
2019-03-12 12:10:00,49.77,49.82,49.75,49.75,217811.0,41.8439,41.886,41.8271,41.8271,217811.0
2019-03-12 12:20:00,49.76,49.76,49.67,49.71,267310.0,41.8355,41.8355,41.7598,41.7935,267310.0
2019-03-12 12:30:00,49.71,49.75,49.67,49.74,287912.0,41.7935,41.8271,41.7598,41.8187,287912.0
2019-03-12 12:40:00,49.74,49.76,49.66,49.68,282357.0,41.8187,41.8355,41.7514,41.7683,282357.0
2019-03-12 12:50:00,49.68,49.68,49.58,49.66,316711.0,41.7683,41.7683,41.6842,41.7514,316711.0
2019-03-12 13:00:00,49.66,49.71,49.65,49.7,172825.0,41.7514,41.7935,41.743,41.7851,172825.0
2019-03-12 13:10:00,49.7,49.71,49.62,49.65,203570.0,41.7851,41.7935,41.7178,41.743,203570.0
2019-03-12 13:20:00,49.65,49.71,49.64,49.69,253405.0,41.743,41.7935,41.7346,41.7767,253405.0
2019-03-12 13:30:00,49.68,49.75,49.67,49.67,331453.0,41.7683,41.8271,41.7598,41.7598,331453.0
2019-03-12 13:40:00,49.68,49.77,49.67,49.77,314227.0,41.7683,41.8439,41.7598,41.8439,314227.0
2019-03-12 13:50:00,49.78,49.78,49.68,49.7,295693.0,41.8523,41.8523,41.7683,41.7851,295693.0
2019-03-12 14:00:00,49.69,49.71,49.65,49.7,316568.0,41.7767,41.7935,41.743,41.7851,316568.0
2019-03-12 14:10:00,49.71,49.72,49.64,49.71,570669.0,41.7935,41.8019,41.7346,41.7935,570669.0
2019-03-12 14:20:00,49.71,49.72,49.62,49.65,344581.0,41.7935,41.8019,41.7178,41.743,344581.0
2019-03-12 14:30:00,49.65,49.75,49.64,49.72,442862.0,41.743,41.8271,41.7346,41.8019,442862.0
2019-03-12 14:40:00,49.71,49.75,49.69,49.72,280677.0,41.7935,41.8271,41.7767,41.8019,280677.0
2019-03-12 14:50:00,49.72,49.75,49.69,49.74,295277.0,41.8019,41.8271,41.7767,41.8187,295277.0
2019-03-12 15:00:00,49.74,49.75,49.69,49.73,337645.0,41.8187,41.8271,41.7767,41.8103,337645.0
2019-03-12 15:10:00,49.73,49.74,49.62,49.64,357224.0,41.8103,41.8187,41.7178,41.7346,357224.0
2019-03-12 15:20:00,49.64,49.74,49.63,49.73,480627.0,41.7346,41.8187,41.7262,41.8103,480627.0
2019-03-12 15:30:00,49.72,49.73,49.63,49.65,515023.0,41.8019,41.8103,41.7262,41.743,515023.0
2019-03-12 15:40:00,49.65,49.76,49.64,49.66,950281.0,41.743,41.8355,41.7346,41.7514,950281.0
2019-03-12 15:50:00,49.66,49.7,49.61,49.66,1588305.0,41.7514,41.7851,41.7094,41.7514,1588305.0
2019-03-13 09:30:00,49.87,49.89,49.65,49.84,545300.0,41.928,41.9448,41.743,41.9028,545300.0
2019-03-13 09:40:00,49.84,49.88,49.63,49.66,626500.0,41.9028,41.9364,41.7262,41.7514,626500.0
2019-03-13 09:50:00,49.66,49.78,49.61,49.74,548725.0,41.7514,41.8523,41.7094,41.8187,548725.0
2019-03-13 10:00:00,49.75,49.91,49.71,49.9,783094.0,41.8271,41.9616,41.7935,41.9532,783094.0
2019-03-13 10:10:00,49.89,49.94,49.85,49.88,386543.0,41.9448,41.9868,41.9112,41.9364,386543.0
2019-03-13 10:20:00,49.87,49.97,49.86,49.86,476587.0,41.928,42.0121,41.9196,41.9196,476587.0
2019-03-13 10:30:00,49.87,49.92,49.77,49.78,398620.0,41.928,41.97,41.8439,41.8523,398620.0
2019-03-13 10:40:00,49.78,49.87,49.77,49.81,292696.0,41.8523,41.928,41.8439,41.8775,292696.0
2019-03-13 10:50:00,49.8,49.89,49.75,49.75,388831.0,41.8691,41.9448,41.8271,41.8271,388831.0
2019-03-13 11:00:00,49.76,49.88,49.75,49.86,314936.0,41.8355,41.9364,41.8271,41.9196,314936.0
2019-03-13 11:10:00,49.87,49.95,49.84,49.85,556697.0,41.928,41.9953,41.9028,41.9112,556697.0
2019-03-13 11:20:00,49.85,49.89,49.83,49.89,413660.0,41.9112,41.9448,41.8944,41.9448,413660.0
2019-03-13 11:30:00,49.89,50.01,49.88,50.0,598086.0,41.9448,42.0457,41.9364,42.0373,598086.0
2019-03-13 11:40:00,50.01,50.02,49.9,49.91,282833.0,42.0457,42.0541,41.9532,41.9616,282833.0
2019-03-13 11:50:00,49.92,50.0,49.92,49.99,539733.0,41.97,42.0373,41.97,42.0289,539733.0
2019-03-13 12:00:00,49.99,50.0,49.89,49.9,349752.0,42.0289,42.0373,41.9448,41.9532,349752.0
2019-03-13 12:10:00,49.9,49.91,49.87,49.88,239683.0,41.9532,41.9616,41.928,41.9364,239683.0
2019-03-13 12:20:00,49.89,49.92,49.84,49.9,228879.0,41.9448,41.97,41.9028,41.9532,228879.0
2019-03-13 12:30:00,49.9,49.93,49.88,49.91,149599.0,41.9532,41.9784,41.9364,41.9616,149599.0
2019-03-13 12:40:00,49.92,49.96,49.91,49.94,293424.0,41.97,42.0037,41.9616,41.9868,293424.0
2019-03-13 12:50:00,49.94,49.96,49.9,49.94,322165.0,41.9868,42.0037,41.9532,41.9868,322165.0
2019-03-13 13:00:00,49.94,49.98,49.93,49.97,437520.0,41.9868,42.0205,41.9784,42.0121,437520.0
2019-03-13 13:10:00,49.97,50.01,49.96,49.99,294913.0,42.0121,42.0457,42.0037,42.0289,294913.0
2019-03-13 13:20:00,50.0,50.01,49.95,49.97,222449.0,42.0373,42.0457,41.9953,42.0121,222449.0
2019-03-13 13:30:00,49.97,49.98,49.93,49.95,188420.0,42.0121,42.0205,41.9784,41.9953,188420.0
2019-03-13 13:40:00,49.95,49.95,49.87,49.93,265792.0,41.9953,41.9953,41.928,41.9784,265792.0
2019-03-13 13:50:00,49.94,49.99,49.91,49.98,181090.0,41.9868,42.0289,41.9616,42.0205,181090.0
2019-03-13 14:00:00,49.98,50.03,49.97,50.01,423089.0,42.0205,42.0625,42.0121,42.0457,423089.0
2019-03-13 14:10:00,50.02,50.04,50.0,50.02,319823.0,42.0541,42.0709,42.0373,42.0541,319823.0
2019-03-13 14:20:00,50.02,50.08,49.99,50.07,417117.0,42.0541,42.1045,42.0289,42.0961,417117.0
2019-03-13 14:30:00,50.07,50.07,49.98,50.01,306066.0,42.0961,42.0961,42.0205,42.0457,306066.0
2019-03-13 14:40:00,50.0,50.02,49.89,49.93,441387.0,42.0373,42.0541,41.9448,41.9784,441387.0
2019-03-13 14:50:00,49.93,49.98,49.89,49.95,450835.0,41.9784,42.0205,41.9448,41.9953,450835.0
2019-03-13 15:00:00,49.95,49.97,49.87,49.88,361857.0,41.9953,42.0121,41.928,41.9364,361857.0
2019-03-13 15:10:00,49.88,49.93,49.85,49.89,404005.0,41.9364,41.9784,41.9112,41.9448,404005.0
2019-03-13 15:20:00,49.89,49.93,49.86,49.91,428349.0,41.9448,41.9784,41.9196,41.9616,428349.0
2019-03-13 15:30:00,49.9,50.06,49.87,50.06,611366.0,41.9532,42.0877,41.928,42.0877,611366.0
2019-03-13 15:40:00,50.05,50.06,49.94,49.94,952787.0,42.0793,42.0877,41.9868,41.9868,952787.0
2019-03-13 15:50:00,49.95,50.02,49.89,49.92,1442895.0,41.9953,42.0541,41.9448,41.97,1442895.0
2019-03-14 09:30:00,50.07,50.22,49.93,50.21,428237.0,42.0961,42.2223,41.9784,42.2138,428237.0
2019-03-14 09:40:00,50.21,50.31,50.1,50.25,408941.0,42.2138,42.2979,42.1214,42.2475,408941.0
2019-03-14 09:50:00,50.25,50.33,50.24,50.29,338448.0,42.2475,42.3147,42.2391,42.2811,338448.0
2019-03-14 10:00:00,50.28,50.33,50.19,50.25,453152.0,42.2727,42.3147,42.197,42.2475,453152.0
2019-03-14 10:10:00,50.26,50.36,50.26,50.36,479885.0,42.2559,42.34,42.2559,42.34,479885.0
2019-03-14 10:20:00,50.36,50.45,50.32,50.4,433020.0,42.34,42.4156,42.3063,42.3736,433020.0
2019-03-14 10:30:00,50.41,50.59,50.36,50.56,464168.0,42.382,42.5333,42.34,42.5081,464168.0
2019-03-14 10:40:00,50.57,50.65,50.55,50.61,475042.0,42.5165,42.5838,42.4997,42.5501,475042.0
2019-03-14 10:50:00,50.61,50.62,50.52,50.55,265769.0,42.5501,42.5586,42.4745,42.4997,265769.0
2019-03-14 11:00:00,50.55,50.61,50.46,50.61,460145.0,42.4997,42.5501,42.424,42.5501,460145.0
2019-03-14 11:10:00,50.61,50.62,50.56,50.57,245448.0,42.5501,42.5586,42.5081,42.5165,245448.0
2019-03-14 11:20:00,50.57,50.61,50.54,50.57,175044.0,42.5165,42.5501,42.4913,42.5165,175044.0
2019-03-14 11:30:00,50.57,50.64,50.51,50.63,261431.0,42.5165,42.5754,42.4661,42.567,261431.0
2019-03-14 11:40:00,50.64,50.77,50.62,50.74,406876.0,42.5754,42.6847,42.5586,42.6594,406876.0
2019-03-14 11:50:00,50.75,50.79,50.68,50.68,242604.0,42.6678,42.7015,42.609,42.609,242604.0
2019-03-14 12:00:00,50.68,50.71,50.67,50.68,365191.0,42.609,42.6342,42.6006,42.609,365191.0
2019-03-14 12:10:00,50.68,50.68,50.61,50.62,260279.0,42.609,42.609,42.5501,42.5586,260279.0
2019-03-14 12:20:00,50.62,50.62,50.48,50.52,232303.0,42.5586,42.5586,42.4408,42.4745,232303.0
2019-03-14 12:30:00,50.53,50.6,50.51,50.6,266671.0,42.4829,42.5417,42.4661,42.5417,266671.0
2019-03-14 12:40:00,50.59,50.61,50.57,50.58,163711.0,42.5333,42.5501,42.5165,42.5249,163711.0
2019-03-14 12:50:00,50.58,50.58,50.48,50.52,305254.0,42.5249,42.5249,42.4408,42.4745,305254.0
2019-03-14 13:00:00,50.52,50.52,50.47,50.48,185583.0,42.4745,42.4745,42.4324,42.4408,185583.0
2019-03-14 13:10:00,50.48,50.48,50.44,50.47,157602.0,42.4408,42.4408,42.4072,42.4324,157602.0
2019-03-14 13:20:00,50.48,50.48,50.44,50.47,140176.0,42.4408,42.4408,42.4072,42.4324,140176.0
2019-03-14 13:30:00,50.48,50.49,50.42,50.44,268160.0,42.4408,42.4493,42.3904,42.4072,268160.0
2019-03-14 13:40:00,50.44,50.44,50.37,50.39,160430.0,42.4072,42.4072,42.3484,42.3652,160430.0
2019-03-14 13:50:00,50.39,50.4,50.34,50.37,291454.0,42.3652,42.3736,42.3231,42.3484,291454.0
2019-03-14 14:00:00,50.36,50.45,50.36,50.43,307346.0,42.34,42.4156,42.34,42.3988,307346.0
2019-03-14 14:10:00,50.44,50.45,50.39,50.45,206635.0,42.4072,42.4156,42.3652,42.4156,206635.0
2019-03-14 14:20:00,50.46,50.58,50.45,50.52,326976.0,42.424,42.5249,42.4156,42.4745,326976.0
2019-03-14 14:30:00,50.52,50.53,50.46,50.48,303711.0,42.4745,42.4829,42.424,42.4408,303711.0
2019-03-14 14:40:00,50.48,50.49,50.43,50.45,306628.0,42.4408,42.4493,42.3988,42.4156,306628.0
2019-03-14 14:50:00,50.46,50.48,50.41,50.43,349287.0,42.424,42.4408,42.382,42.3988,349287.0
2019-03-14 15:00:00,50.44,50.51,50.43,50.48,314234.0,42.4072,42.4661,42.3988,42.4408,314234.0
2019-03-14 15:10:00,50.48,50.5,50.46,50.46,294112.0,42.4408,42.4577,42.424,42.424,294112.0
2019-03-14 15:20:00,50.47,50.47,50.42,50.44,500543.0,42.4324,42.4324,42.3904,42.4072,500543.0
2019-03-14 15:30:00,50.44,50.5,50.42,50.48,795506.0,42.4072,42.4577,42.3904,42.4408,795506.0
2019-03-14 15:40:00,50.47,50.5,50.41,50.41,773170.0,42.4324,42.4577,42.382,42.382,773170.0
2019-03-14 15:50:00,50.41,50.45,50.33,50.36,1927056.0,42.382,42.4156,42.3147,42.34,1927056.0
2019-03-15 09:30:00,50.19,50.41,50.0,50.25,4348212.0,42.197,42.382,42.0373,42.2475,4348212.0
2019-03-15 09:40:00,50.25,50.39,50.19,50.39,451473.0,42.2475,42.3652,42.197,42.3652,451473.0
2019-03-15 09:50:00,50.38,50.5,50.36,50.37,299119.0,42.3568,42.4577,42.34,42.3484,299119.0
2019-03-15 10:00:00,50.37,50.39,50.19,50.3,656991.0,42.3484,42.3652,42.197,42.2895,656991.0
2019-03-15 10:10:00,50.31,50.32,50.15,50.16,418289.0,42.2979,42.3063,42.1634,42.1718,418289.0
2019-03-15 10:20:00,50.17,50.3,50.16,50.3,281495.0,42.1802,42.2895,42.1718,42.2895,281495.0
2019-03-15 10:30:00,50.3,50.34,50.08,50.26,674116.0,42.2895,42.3231,42.1045,42.2559,674116.0
2019-03-15 10:40:00,50.26,50.34,50.23,50.31,255418.0,42.2559,42.3231,42.2307,42.2979,255418.0
2019-03-15 10:50:00,50.31,50.34,50.29,50.31,250785.0,42.2979,42.3231,42.2811,42.2979,250785.0
2019-03-15 11:00:00,50.31,50.39,50.27,50.37,265191.0,42.2979,42.3652,42.2643,42.3484,265191.0
2019-03-15 11:10:00,50.37,50.41,50.35,50.35,180941.0,42.3484,42.382,42.3316,42.3316,180941.0
2019-03-15 11:20:00,50.35,50.55,50.35,50.55,377583.0,42.3316,42.4997,42.3316,42.4997,377583.0
2019-03-15 11:30:00,50.55,50.55,50.39,50.41,416953.0,42.4997,42.4997,42.3652,42.382,416953.0
2019-03-15 11:40:00,50.42,50.66,50.38,50.65,326806.0,42.3904,42.5922,42.3568,42.5838,326806.0
2019-03-15 11:50:00,50.65,50.68,50.56,50.65,311725.0,42.5838,42.609,42.5081,42.5838,311725.0
2019-03-15 12:00:00,50.65,50.66,50.57,50.66,266743.0,42.5838,42.5922,42.5165,42.5922,266743.0
2019-03-15 12:10:00,50.66,50.75,50.63,50.66,413502.0,42.5922,42.6678,42.567,42.5922,413502.0
2019-03-15 12:20:00,50.66,50.68,50.6,50.62,158194.0,42.5922,42.609,42.5417,42.5586,158194.0
2019-03-15 12:30:00,50.62,50.66,50.62,50.66,183299.0,42.5586,42.5922,42.5586,42.5922,183299.0
2019-03-15 12:40:00,50.66,50.77,50.64,50.75,240713.0,42.5922,42.6847,42.5754,42.6678,240713.0
2019-03-15 12:50:00,50.76,50.8,50.7,50.71,169668.0,42.6763,42.7099,42.6258,42.6342,169668.0
2019-03-15 13:00:00,50.71,50.75,50.68,50.73,280012.0,42.6342,42.6678,42.609,42.651,280012.0
2019-03-15 13:10:00,50.73,50.73,50.66,50.67,256584.0,42.651,42.651,42.5922,42.6006,256584.0
2019-03-15 13:20:00,50.67,50.69,50.64,50.65,178005.0,42.6006,42.6174,42.5754,42.5838,178005.0
2019-03-15 13:30:00,50.64,50.66,50.62,50.64,162089.0,42.5754,42.5922,42.5586,42.5754,162089.0
2019-03-15 13:40:00,50.64,50.66,50.59,50.6,243527.0,42.5754,42.5922,42.5333,42.5417,243527.0
2019-03-15 13:50:00,50.61,50.61,50.5,50.51,224703.0,42.5501,42.5501,42.4577,42.4661,224703.0
2019-03-15 14:00:00,50.52,50.54,50.51,50.53,296253.0,42.4745,42.4913,42.4661,42.4829,296253.0
2019-03-15 14:10:00,50.53,50.61,50.53,50.55,328482.0,42.4829,42.5501,42.4829,42.4997,328482.0
2019-03-15 14:20:00,50.55,50.55,50.47,50.5,284947.0,42.4997,42.4997,42.4324,42.4577,284947.0
2019-03-15 14:30:00,50.49,50.53,50.48,50.51,389305.0,42.4493,42.4829,42.4408,42.4661,389305.0
2019-03-15 14:40:00,50.51,50.59,50.5,50.57,276655.0,42.4661,42.5333,42.4577,42.5165,276655.0
2019-03-15 14:50:00,50.57,50.57,50.51,50.52,341372.0,42.5165,42.5165,42.4661,42.4745,341372.0
2019-03-15 15:00:00,50.53,50.53,50.43,50.45,374569.0,42.4829,42.4829,42.3988,42.4156,374569.0
2019-03-15 15:10:00,50.44,50.54,50.39,50.52,416232.0,42.4072,42.4913,42.3652,42.4745,416232.0
2019-03-15 15:20:00,50.51,50.58,50.48,50.57,474187.0,42.4661,42.5249,42.4408,42.5165,474187.0
2019-03-15 15:30:00,50.56,50.66,50.55,50.63,593856.0,42.5081,42.5922,42.4997,42.567,593856.0
2019-03-15 15:40:00,50.63,50.74,50.55,50.57,937683.0,42.567,42.6594,42.4997,42.5165,937683.0
2019-03-15 15:50:00,50.57,50.75,50.5,50.66,2641331.0,42.5165,42.6678,42.4577,42.5922,2641331.0
2019-03-18 09:30:00,50.84,51.3,50.83,51.28,784113.0,42.7435,43.1303,42.7351,43.1134,784113.0
2019-03-18 09:40:00,51.28,51.52,51.27,51.48,435953.0,43.1134,43.3152,43.105,43.2816,435953.0
2019-03-18 09:50:00,51.48,51.59,51.42,51.42,495227.0,43.2816,43.3741,43.2311,43.2311,495227.0
2019-03-18 10:00:00,51.43,51.49,51.35,51.48,506430.0,43.2396,43.29,43.1723,43.2816,506430.0
2019-03-18 10:10:00,51.48,51.52,51.43,51.52,373287.0,43.2816,43.3152,43.2396,43.3152,373287.0
2019-03-18 10:20:00,51.52,51.64,51.51,51.56,372973.0,43.3152,43.4161,43.3068,43.3489,372973.0
2019-03-18 10:30:00,51.55,51.58,51.45,51.46,301241.0,43.3404,43.3657,43.2564,43.2648,301241.0
2019-03-18 10:40:00,51.46,51.51,51.38,51.49,284515.0,43.2648,43.3068,43.1975,43.29,284515.0
2019-03-18 10:50:00,51.48,51.7,51.48,51.7,466891.0,43.2816,43.4666,43.2816,43.4666,466891.0
2019-03-18 11:00:00,51.7,51.8,51.61,51.8,342221.0,43.4666,43.5506,43.3909,43.5506,342221.0
2019-03-18 11:10:00,51.8,51.85,51.71,51.84,412574.0,43.5506,43.5927,43.475,43.5843,412574.0
2019-03-18 11:20:00,51.84,51.89,51.72,51.84,567288.0,43.5843,43.6263,43.4834,43.5843,567288.0
2019-03-18 11:30:00,51.84,51.84,51.73,51.82,531428.0,43.5843,43.5843,43.4918,43.5674,531428.0
2019-03-18 11:40:00,51.81,51.82,51.68,51.78,231158.0,43.559,43.5674,43.4497,43.5338,231158.0
2019-03-18 11:50:00,51.78,51.9,51.73,51.88,386426.0,43.5338,43.6347,43.4918,43.6179,386426.0
2019-03-18 12:00:00,51.88,51.88,51.76,51.78,276439.0,43.6179,43.6179,43.517,43.5338,276439.0
2019-03-18 12:10:00,51.79,51.88,51.74,51.85,309874.0,43.5422,43.6179,43.5002,43.5927,309874.0
2019-03-18 12:20:00,51.85,51.97,51.84,51.96,433300.0,43.5927,43.6936,43.5843,43.6852,433300.0
2019-03-18 12:30:00,51.96,51.98,51.88,51.92,248347.0,43.6852,43.702,43.6179,43.6515,248347.0
2019-03-18 12:40:00,51.91,51.97,51.9,51.96,220988.0,43.6431,43.6936,43.6347,43.6852,220988.0
2019-03-18 12:50:00,51.97,52.07,51.96,52.05,986325.0,43.6936,43.7776,43.6852,43.7608,986325.0
2019-03-18 13:00:00,52.04,52.06,51.93,51.95,299270.0,43.7524,43.7692,43.6599,43.6767,299270.0
2019-03-18 13:10:00,51.95,52.02,51.94,51.98,262033.0,43.6767,43.7356,43.6683,43.702,262033.0
2019-03-18 13:20:00,51.98,52.0,51.93,51.96,237638.0,43.702,43.7188,43.6599,43.6852,237638.0
2019-03-18 13:30:00,51.97,52.01,51.94,52.0,187681.0,43.6936,43.7272,43.6683,43.7188,187681.0
2019-03-18 13:40:00,51.99,52.01,51.97,51.98,265250.0,43.7104,43.7272,43.6936,43.702,265250.0
2019-03-18 13:50:00,51.98,52.01,51.94,51.95,214731.0,43.702,43.7272,43.6683,43.6767,214731.0
2019-03-18 14:00:00,51.96,51.97,51.89,51.9,243245.0,43.6852,43.6936,43.6263,43.6347,243245.0
2019-03-18 14:10:00,51.91,51.93,51.81,51.84,282643.0,43.6431,43.6599,43.559,43.5843,282643.0
2019-03-18 14:20:00,51.85,51.9,51.81,51.87,247922.0,43.5927,43.6347,43.559,43.6095,247922.0
2019-03-18 14:30:00,51.87,51.89,51.81,51.83,241510.0,43.6095,43.6263,43.559,43.5759,241510.0
2019-03-18 14:40:00,51.83,51.86,51.82,51.85,191175.0,43.5759,43.6011,43.5674,43.5927,191175.0
2019-03-18 14:50:00,51.85,51.85,51.73,51.75,287057.0,43.5927,43.5927,43.4918,43.5086,287057.0
2019-03-18 15:00:00,51.75,51.78,51.68,51.69,356545.0,43.5086,43.5338,43.4497,43.4582,356545.0
2019-03-18 15:10:00,51.7,51.77,51.66,51.76,283569.0,43.4666,43.5254,43.4329,43.517,283569.0
2019-03-18 15:20:00,51.76,51.82,51.74,51.75,324155.0,43.517,43.5674,43.5002,43.5086,324155.0
2019-03-18 15:30:00,51.75,51.77,51.64,51.65,447538.0,43.5086,43.5254,43.4161,43.4245,447538.0
2019-03-18 15:40:00,51.65,51.8,51.65,51.78,561894.0,43.4245,43.5506,43.4245,43.5338,561894.0
2019-03-18 15:50:00,51.78,51.82,51.69,51.74,1683833.0,43.5338,43.5674,43.4582,43.5002,1683833.0
2019-03-19 09:30:00,52.42,52.42,52.05,52.35,844179.0,44.0719,44.0719,43.7608,44.013,844179.0
2019-03-19 09:40:00,52.35,52.4,52.12,52.14,603078.0,44.013,44.0551,43.8197,43.8365,603078.0
2019-03-19 09:50:00,52.14,52.15,51.83,51.85,411850.0,43.8365,43.8449,43.5759,43.5927,411850.0
2019-03-19 10:00:00,51.85,51.99,51.79,51.97,415457.0,43.5927,43.7104,43.5422,43.6936,415457.0
2019-03-19 10:10:00,51.97,52.02,51.9,51.97,250571.0,43.6936,43.7356,43.6347,43.6936,250571.0
2019-03-19 10:20:00,51.97,52.1,51.93,52.03,253574.0,43.6936,43.8029,43.6599,43.744,253574.0
2019-03-19 10:30:00,52.04,52.16,52.0,52.16,295246.0,43.7524,43.8533,43.7188,43.8533,295246.0
2019-03-19 10:40:00,52.15,52.19,52.04,52.06,331348.0,43.8449,43.8785,43.7524,43.7692,331348.0
2019-03-19 10:50:00,52.06,52.08,51.89,51.9,391782.0,43.7692,43.786,43.6263,43.6347,391782.0
2019-03-19 11:00:00,51.9,51.97,51.87,51.94,214136.0,43.6347,43.6936,43.6095,43.6683,214136.0
2019-03-19 11:10:00,51.93,52.01,51.84,51.87,433531.0,43.6599,43.7272,43.5843,43.6095,433531.0
2019-03-19 11:20:00,51.87,51.9,51.71,51.73,178567.0,43.6095,43.6347,43.475,43.4918,178567.0
2019-03-19 11:30:00,51.73,51.94,51.72,51.93,249466.0,43.4918,43.6683,43.4834,43.6599,249466.0
2019-03-19 11:40:00,51.93,51.97,51.87,51.93,239075.0,43.6599,43.6936,43.6095,43.6599,239075.0
2019-03-19 11:50:00,51.94,52.06,51.93,52.05,235795.0,43.6683,43.7692,43.6599,43.7608,235795.0
2019-03-19 12:00:00,52.05,52.07,52.0,52.05,303682.0,43.7608,43.7776,43.7188,43.7608,303682.0
2019-03-19 12:10:00,52.04,52.07,51.93,51.95,280169.0,43.7524,43.7776,43.6599,43.6767,280169.0
2019-03-19 12:20:00,51.96,52.01,51.94,51.98,180062.0,43.6852,43.7272,43.6683,43.702,180062.0
2019-03-19 12:30:00,51.99,52.02,51.94,51.94,219244.0,43.7104,43.7356,43.6683,43.6683,219244.0
2019-03-19 12:40:00,51.95,51.96,51.69,51.71,394990.0,43.6767,43.6852,43.4582,43.475,394990.0
2019-03-19 12:50:00,51.71,51.92,51.7,51.91,415011.0,43.475,43.6515,43.4666,43.6431,415011.0
2019-03-19 13:00:00,51.91,51.93,51.84,51.86,131715.0,43.6431,43.6599,43.5843,43.6011,131715.0
2019-03-19 13:10:00,51.86,51.93,51.83,51.93,190286.0,43.6011,43.6599,43.5759,43.6599,190286.0
2019-03-19 13:20:00,51.93,51.94,51.83,51.85,194063.0,43.6599,43.6683,43.5759,43.5927,194063.0
2019-03-19 13:30:00,51.85,51.88,51.83,51.86,156312.0,43.5927,43.6179,43.5759,43.6011,156312.0
2019-03-19 13:40:00,51.86,51.87,51.76,51.79,228430.0,43.6011,43.6095,43.517,43.5422,228430.0
2019-03-19 13:50:00,51.79,51.81,51.71,51.72,179580.0,43.5422,43.559,43.475,43.4834,179580.0
2019-03-19 14:00:00,51.71,51.82,51.71,51.76,194820.0,43.475,43.5674,43.475,43.517,194820.0
2019-03-19 14:10:00,51.76,51.78,51.66,51.71,247056.0,43.517,43.5338,43.4329,43.475,247056.0
2019-03-19 14:20:00,51.71,51.75,51.67,51.73,204571.0,43.475,43.5086,43.4413,43.4918,204571.0
2019-03-19 14:30:00,51.73,51.78,51.7,51.75,290598.0,43.4918,43.5338,43.4666,43.5086,290598.0
2019-03-19 14:40:00,51.75,51.82,51.73,51.81,246197.0,43.5086,43.5674,43.4918,43.559,246197.0
2019-03-19 14:50:00,51.82,51.82,51.69,51.7,285548.0,43.5674,43.5674,43.4582,43.4666,285548.0
2019-03-19 15:00:00,51.71,51.73,51.65,51.65,259862.0,43.475,43.4918,43.4245,43.4245,259862.0
2019-03-19 15:10:00,51.66,51.66,51.5,51.52,286269.0,43.4329,43.4329,43.2984,43.3152,286269.0
2019-03-19 15:20:00,51.52,51.55,51.48,51.52,316788.0,43.3152,43.3404,43.2816,43.3152,316788.0
2019-03-19 15:30:00,51.51,51.52,51.4,51.42,472583.0,43.3068,43.3152,43.2143,43.2311,472583.0
2019-03-19 15:40:00,51.42,51.42,51.34,51.39,604484.0,43.2311,43.2311,43.1639,43.2059,604484.0
2019-03-19 15:50:00,51.4,51.46,51.34,51.43,1642757.0,43.2143,43.2648,43.1639,43.2396,1642757.0
2019-03-20 09:30:00,51.19,51.46,51.05,51.39,741635.0,43.0378,43.2648,42.9201,43.2059,741635.0
2019-03-20 09:40:00,51.38,51.57,51.35,51.37,534677.0,43.1975,43.3573,43.1723,43.1891,534677.0
2019-03-20 09:50:00,51.37,51.4,51.21,51.24,413014.0,43.1891,43.2143,43.0546,43.0798,413014.0
2019-03-20 10:00:00,51.24,51.27,51.14,51.2,407418.0,43.0798,43.105,42.9957,43.0462,407418.0
2019-03-20 10:10:00,51.2,51.21,51.04,51.11,520272.0,43.0462,43.0546,42.9117,42.9705,520272.0
2019-03-20 10:20:00,51.1,51.14,51.0,51.06,269953.0,42.9621,42.9957,42.878,42.9285,269953.0
2019-03-20 10:30:00,51.07,51.12,51.04,51.1,266360.0,42.9369,42.9789,42.9117,42.9621,266360.0
2019-03-20 10:40:00,51.1,51.23,51.1,51.18,310852.0,42.9621,43.0714,42.9621,43.0294,310852.0
2019-03-20 10:50:00,51.19,51.25,51.15,51.18,169956.0,43.0378,43.0882,43.0041,43.0294,169956.0
2019-03-20 11:00:00,51.18,51.3,51.18,51.28,141216.0,43.0294,43.1303,43.0294,43.1134,141216.0
2019-03-20 11:10:00,51.28,51.28,51.14,51.15,239144.0,43.1134,43.1134,42.9957,43.0041,239144.0
2019-03-20 11:20:00,51.15,51.17,51.05,51.07,195643.0,43.0041,43.021,42.9201,42.9369,195643.0
2019-03-20 11:30:00,51.08,51.12,51.01,51.03,224777.0,42.9453,42.9789,42.8864,42.9033,224777.0
2019-03-20 11:40:00,51.03,51.11,51.03,51.08,272659.0,42.9033,42.9705,42.9033,42.9453,272659.0
2019-03-20 11:50:00,51.08,51.11,51.02,51.04,302917.0,42.9453,42.9705,42.8949,42.9117,302917.0
2019-03-20 12:00:00,51.04,51.11,51.03,51.11,176815.0,42.9117,42.9705,42.9033,42.9705,176815.0
2019-03-20 12:10:00,51.11,51.13,51.09,51.1,177460.0,42.9705,42.9873,42.9537,42.9621,177460.0
2019-03-20 12:20:00,51.1,51.1,51.04,51.08,314332.0,42.9621,42.9621,42.9117,42.9453,314332.0
2019-03-20 12:30:00,51.08,51.09,50.98,51.08,484248.0,42.9453,42.9537,42.8612,42.9453,484248.0
2019-03-20 12:40:00,51.07,51.1,51.0,51.09,171118.0,42.9369,42.9621,42.878,42.9537,171118.0
2019-03-20 12:50:00,51.09,51.21,51.08,51.21,235810.0,42.9537,43.0546,42.9453,43.0546,235810.0
2019-03-20 13:00:00,51.2,51.28,51.18,51.27,194789.0,43.0462,43.1134,43.0294,43.105,194789.0
2019-03-20 13:10:00,51.26,51.29,51.19,51.21,201386.0,43.0966,43.1219,43.0378,43.0546,201386.0
2019-03-20 13:20:00,51.21,51.25,51.13,51.15,192042.0,43.0546,43.0882,42.9873,43.0041,192042.0
2019-03-20 13:30:00,51.15,51.28,51.13,51.26,236226.0,43.0041,43.1134,42.9873,43.0966,236226.0
2019-03-20 13:40:00,51.26,51.28,51.23,51.26,175207.0,43.0966,43.1134,43.0714,43.0966,175207.0
2019-03-20 13:50:00,51.26,51.33,51.24,51.29,235162.0,43.0966,43.1555,43.0798,43.1219,235162.0
2019-03-20 14:00:00,51.3,51.4,51.09,51.29,677440.0,43.1303,43.2143,42.9537,43.1219,677440.0
2019-03-20 14:10:00,51.29,51.4,51.03,51.03,847347.0,43.1219,43.2143,42.9033,42.9033,847347.0
2019-03-20 14:20:00,51.03,51.07,50.83,50.87,481998.0,42.9033,42.9369,42.7351,42.7687,481998.0
2019-03-20 14:30:00,50.88,51.05,50.84,51.02,604873.0,42.7771,42.9201,42.7435,42.8949,604873.0
2019-03-20 14:40:00,51.02,51.13,50.98,51.1,507727.0,42.8949,42.9873,42.8612,42.9621,507727.0
2019-03-20 14:50:00,51.11,51.22,51.05,51.07,470759.0,42.9705,43.063,42.9201,42.9369,470759.0
2019-03-20 15:00:00,51.08,51.14,50.91,51.0,580001.0,42.9453,42.9957,42.8024,42.878,580001.0
2019-03-20 15:10:00,51.01,51.04,50.92,50.93,385109.0,42.8864,42.9117,42.8108,42.8192,385109.0
2019-03-20 15:20:00,50.93,51.0,50.91,50.93,529456.0,42.8192,42.878,42.8024,42.8192,529456.0
2019-03-20 15:30:00,50.93,50.94,50.61,50.61,979380.0,42.8192,42.8276,42.5501,42.5501,979380.0
2019-03-20 15:40:00,50.61,50.64,50.44,50.44,1246599.0,42.5501,42.5754,42.4072,42.4072,1246599.0
2019-03-20 15:50:00,50.44,50.46,50.33,50.38,1946324.0,42.4072,42.424,42.3147,42.3568,1946324.0
2019-03-21 09:30:00,49.98,49.99,49.58,49.58,1039062.0,42.0205,42.0289,41.6842,41.6842,1039062.0
2019-03-21 09:40:00,49.58,49.67,49.26,49.26,845624.0,41.6842,41.7598,41.4151,41.4151,845624.0
2019-03-21 09:50:00,49.25,49.62,49.16,49.6,1429617.0,41.4067,41.7178,41.3311,41.701,1429617.0
2019-03-21 10:00:00,49.61,49.67,49.51,49.65,417549.0,41.7094,41.7598,41.6253,41.743,417549.0
2019-03-21 10:10:00,49.64,49.71,49.44,49.45,511671.0,41.7346,41.7935,41.5665,41.5749,511671.0
2019-03-21 10:20:00,49.45,49.49,49.36,49.4,368138.0,41.5749,41.6085,41.4992,41.5328,368138.0
2019-03-21 10:30:00,49.4,49.53,49.39,49.4,440816.0,41.5328,41.6421,41.5244,41.5328,440816.0
2019-03-21 10:40:00,49.4,49.41,49.21,49.22,581490.0,41.5328,41.5412,41.3731,41.3815,581490.0
2019-03-21 10:50:00,49.21,49.31,49.18,49.29,551529.0,41.3731,41.4572,41.3479,41.4404,551529.0
2019-03-21 11:00:00,49.29,49.39,49.28,49.32,441753.0,41.4404,41.5244,41.432,41.4656,441753.0
2019-03-21 11:10:00,49.32,49.34,49.25,49.25,269908.0,41.4656,41.4824,41.4067,41.4067,269908.0
2019-03-21 11:20:00,49.25,49.72,49.18,49.51,2277266.0,41.4067,41.8019,41.3479,41.6253,2277266.0
2019-03-21 11:30:00,49.51,49.82,49.46,49.71,1413104.0,41.6253,41.886,41.5833,41.7935,1413104.0
2019-03-21 11:40:00,49.7,49.96,49.68,49.9,730816.0,41.7851,42.0037,41.7683,41.9532,730816.0
2019-03-21 11:50:00,49.9,50.04,49.89,49.98,549746.0,41.9532,42.0709,41.9448,42.0205,549746.0
2019-03-21 12:00:00,49.98,50.03,49.79,49.87,570786.0,42.0205,42.0625,41.8607,41.928,570786.0
2019-03-21 12:10:00,49.88,49.91,49.79,49.82,360818.0,41.9364,41.9616,41.8607,41.886,360818.0
2019-03-21 12:20:00,49.82,49.84,49.68,49.71,320874.0,41.886,41.9028,41.7683,41.7935,320874.0
2019-03-21 12:30:00,49.72,49.76,49.66,49.71,225460.0,41.8019,41.8355,41.7514,41.7935,225460.0
2019-03-21 12:40:00,49.71,49.77,49.62,49.63,327597.0,41.7935,41.8439,41.7178,41.7262,327597.0
2019-03-21 12:50:00,49.62,49.72,49.61,49.68,210056.0,41.7178,41.8019,41.7094,41.7683,210056.0
2019-03-21 13:00:00,49.68,49.85,49.67,49.81,225061.0,41.7683,41.9112,41.7598,41.8775,225061.0
2019-03-21 13:10:00,49.82,49.83,49.6,49.81,680007.0,41.886,41.8944,41.701,41.8775,680007.0
2019-03-21 13:20:00,49.82,49.92,49.79,49.91,367895.0,41.886,41.97,41.8607,41.9616,367895.0
2019-03-21 13:30:00,49.91,49.95,49.84,49.87,323618.0,41.9616,41.9953,41.9028,41.928,323618.0
2019-03-21 13:40:00,49.87,49.92,49.78,49.91,230549.0,41.928,41.97,41.8523,41.9616,230549.0
2019-03-21 13:50:00,49.92,50.04,49.9,49.93,349042.0,41.97,42.0709,41.9532,41.9784,349042.0
2019-03-21 14:00:00,49.93,50.12,49.93,50.1,292875.0,41.9784,42.1382,41.9784,42.1214,292875.0
2019-03-21 14:10:00,50.1,50.14,49.96,49.98,383531.0,42.1214,42.155,42.0037,42.0205,383531.0
2019-03-21 14:20:00,49.98,50.04,49.94,49.99,221390.0,42.0205,42.0709,41.9868,42.0289,221390.0
2019-03-21 14:30:00,49.99,50.01,49.91,49.96,186369.0,42.0289,42.0457,41.9616,42.0037,186369.0
2019-03-21 14:40:00,49.96,50.01,49.91,49.93,354956.0,42.0037,42.0457,41.9616,41.9784,354956.0
2019-03-21 14:50:00,49.94,49.94,49.87,49.88,290687.0,41.9868,41.9868,41.928,41.9364,290687.0
2019-03-21 15:00:00,49.88,50.0,49.85,49.94,244782.0,41.9364,42.0373,41.9112,41.9868,244782.0
2019-03-21 15:10:00,49.95,49.95,49.76,49.82,308128.0,41.9953,41.9953,41.8355,41.886,308128.0
2019-03-21 15:20:00,49.82,49.88,49.79,49.8,330912.0,41.886,41.9364,41.8607,41.8691,330912.0
2019-03-21 15:30:00,49.81,49.83,49.76,49.8,441115.0,41.8775,41.8944,41.8355,41.8691,441115.0
2019-03-21 15:40:00,49.8,49.94,49.79,49.84,776279.0,41.8691,41.9868,41.8607,41.9028,776279.0
2019-03-21 15:50:00,49.84,49.86,49.76,49.86,1180212.0,41.9028,41.9196,41.8355,41.9196,1180212.0
2019-03-22 09:30:00,49.25,49.47,49.19,49.25,937686.0,41.4067,41.5917,41.3563,41.4067,937686.0
2019-03-22 09:40:00,49.25,49.25,48.8,48.84,846826.0,41.4067,41.4067,41.0284,41.062,846826.0
2019-03-22 09:50:00,48.84,48.86,48.62,48.66,870207.0,41.062,41.0788,40.8771,40.9107,870207.0
2019-03-22 10:00:00,48.66,48.79,48.39,48.75,1065000.0,40.9107,41.02,40.6837,40.9864,1065000.0
2019-03-22 10:10:00,48.75,48.85,48.65,48.84,926831.0,40.9864,41.0704,40.9023,41.062,926831.0
2019-03-22 10:20:00,48.85,48.89,48.61,48.63,927188.0,41.0704,41.1041,40.8687,40.8855,927188.0
2019-03-22 10:30:00,48.63,48.87,48.6,48.77,367949.0,40.8855,41.0872,40.8602,41.0032,367949.0
2019-03-22 10:40:00,48.78,48.79,48.58,48.6,700916.0,41.0116,41.02,40.8434,40.8602,700916.0
2019-03-22 10:50:00,48.6,48.66,48.5,48.52,478050.0,40.8602,40.9107,40.7762,40.793,478050.0
2019-03-22 11:00:00,48.51,48.55,48.41,48.49,485774.0,40.7846,40.8182,40.7005,40.7678,485774.0
2019-03-22 11:10:00,48.49,48.57,48.41,48.53,403277.0,40.7678,40.835,40.7005,40.8014,403277.0
2019-03-22 11:20:00,48.54,48.57,48.38,48.42,441033.0,40.8098,40.835,40.6753,40.7089,441033.0
2019-03-22 11:30:00,48.42,48.46,48.25,48.26,480913.0,40.7089,40.7425,40.566,40.5744,480913.0
2019-03-22 11:40:00,48.26,48.32,48.19,48.28,429130.0,40.5744,40.6248,40.5155,40.5912,429130.0
2019-03-22 11:50:00,48.28,48.29,48.14,48.15,415119.0,40.5912,40.5996,40.4735,40.4819,415119.0
2019-03-22 12:00:00,48.15,48.32,48.12,48.2,637347.0,40.4819,40.6248,40.4567,40.5239,637347.0
2019-03-22 12:10:00,48.19,48.27,48.11,48.18,535944.0,40.5155,40.5828,40.4483,40.5071,535944.0
2019-03-22 12:20:00,48.18,48.23,48.1,48.16,439290.0,40.5071,40.5492,40.4399,40.4903,439290.0
2019-03-22 12:30:00,48.15,48.25,48.11,48.14,338253.0,40.4819,40.566,40.4483,40.4735,338253.0
2019-03-22 12:40:00,48.13,48.14,48.0,48.07,425802.0,40.4651,40.4735,40.3558,40.4147,425802.0
2019-03-22 12:50:00,48.06,48.22,48.05,48.21,443995.0,40.4062,40.5408,40.3978,40.5324,443995.0
2019-03-22 13:00:00,48.2,48.37,48.16,48.34,540490.0,40.5239,40.6669,40.4903,40.6417,540490.0
2019-03-22 13:10:00,48.33,48.34,48.24,48.28,583152.0,40.6332,40.6417,40.5576,40.5912,583152.0
2019-03-22 13:20:00,48.28,48.33,48.2,48.23,807284.0,40.5912,40.6332,40.5239,40.5492,807284.0
2019-03-22 13:30:00,48.23,48.37,48.21,48.26,423327.0,40.5492,40.6669,40.5324,40.5744,423327.0
2019-03-22 13:40:00,48.27,48.31,48.25,48.28,329561.0,40.5828,40.6164,40.566,40.5912,329561.0
2019-03-22 13:50:00,48.28,48.31,48.2,48.21,314923.0,40.5912,40.6164,40.5239,40.5324,314923.0
2019-03-22 14:00:00,48.21,48.45,48.2,48.45,466245.0,40.5324,40.7341,40.5239,40.7341,466245.0
2019-03-22 14:10:00,48.46,48.61,48.44,48.48,445450.0,40.7425,40.8687,40.7257,40.7594,445450.0
2019-03-22 14:20:00,48.48,48.58,48.48,48.49,369025.0,40.7594,40.8434,40.7594,40.7678,369025.0
2019-03-22 14:30:00,48.48,48.53,48.31,48.36,405442.0,40.7594,40.8014,40.6164,40.6585,405442.0
2019-03-22 14:40:00,48.35,48.47,48.34,48.43,437106.0,40.6501,40.7509,40.6417,40.7173,437106.0
2019-03-22 14:50:00,48.43,48.54,48.4,48.5,398418.0,40.7173,40.8098,40.6921,40.7762,398418.0
2019-03-22 15:00:00,48.5,48.6,48.44,48.45,421487.0,40.7762,40.8602,40.7257,40.7341,421487.0
2019-03-22 15:10:00,48.45,48.45,48.22,48.26,552961.0,40.7341,40.7341,40.5408,40.5744,552961.0
2019-03-22 15:20:00,48.26,48.34,48.23,48.24,664707.0,40.5744,40.6417,40.5492,40.5576,664707.0
2019-03-22 15:30:00,48.23,48.28,48.19,48.22,927694.0,40.5492,40.5912,40.5155,40.5408,927694.0
2019-03-22 15:40:00,48.22,48.32,48.21,48.28,919641.0,40.5408,40.6248,40.5324,40.5912,919641.0
2019-03-22 15:50:00,48.27,48.34,48.21,48.31,2452822.0,40.5828,40.6417,40.5324,40.6164,2452822.0
2019-03-25 09:30:00,48.42,48.89,48.3,48.72,766905.0,40.7089,41.1041,40.608,40.9611,766905.0
2019-03-25 09:40:00,48.72,48.72,48.28,48.3,455309.0,40.9611,40.9611,40.5912,40.608,455309.0
2019-03-25 09:50:00,48.29,48.41,48.21,48.23,636903.0,40.5996,40.7005,40.5324,40.5492,636903.0
2019-03-25 10:00:00,48.22,48.32,48.12,48.23,573584.0,40.5408,40.6248,40.4567,40.5492,573584.0
2019-03-25 10:10:00,48.23,48.3,48.15,48.17,427357.0,40.5492,40.608,40.4819,40.4987,427357.0
2019-03-25 10:20:00,48.17,48.3,48.13,48.3,298906.0,40.4987,40.608,40.4651,40.608,298906.0
2019-03-25 10:30:00,48.29,48.41,48.29,48.37,260413.0,40.5996,40.7005,40.5996,40.6669,260413.0
2019-03-25 10:40:00,48.36,48.45,48.3,48.43,409529.0,40.6585,40.7341,40.608,40.7173,409529.0
2019-03-25 10:50:00,48.43,48.59,48.43,48.47,673005.0,40.7173,40.8518,40.7173,40.7509,673005.0
2019-03-25 11:00:00,48.48,48.57,48.43,48.5,338274.0,40.7594,40.835,40.7173,40.7762,338274.0
2019-03-25 11:10:00,48.51,48.65,48.44,48.63,274398.0,40.7846,40.9023,40.7257,40.8855,274398.0
2019-03-25 11:20:00,48.64,48.69,48.52,48.63,379386.0,40.8939,40.9359,40.793,40.8855,379386.0
2019-03-25 11:30:00,48.63,48.63,48.38,48.42,355383.0,40.8855,40.8855,40.6753,40.7089,355383.0
2019-03-25 11:40:00,48.42,48.44,48.31,48.32,272223.0,40.7089,40.7257,40.6164,40.6248,272223.0
2019-03-25 11:50:00,48.33,48.37,48.2,48.22,212101.0,40.6332,40.6669,40.5239,40.5408,212101.0
2019-03-25 12:00:00,48.22,48.3,48.2,48.22,278829.0,40.5408,40.608,40.5239,40.5408,278829.0
2019-03-25 12:10:00,48.21,48.23,48.15,48.2,308363.0,40.5324,40.5492,40.4819,40.5239,308363.0
2019-03-25 12:20:00,48.21,48.24,48.14,48.16,188557.0,40.5324,40.5576,40.4735,40.4903,188557.0
2019-03-25 12:30:00,48.16,48.19,48.06,48.09,242387.0,40.4903,40.5155,40.4062,40.4315,242387.0
2019-03-25 12:40:00,48.08,48.11,48.02,48.08,287803.0,40.4231,40.4483,40.3726,40.4231,287803.0
2019-03-25 12:50:00,48.09,48.25,48.08,48.25,224007.0,40.4315,40.566,40.4231,40.566,224007.0
2019-03-25 13:00:00,48.25,48.25,48.08,48.09,198804.0,40.566,40.566,40.4231,40.4315,198804.0
2019-03-25 13:10:00,48.09,48.23,48.07,48.21,191855.0,40.4315,40.5492,40.4147,40.5324,191855.0
2019-03-25 13:20:00,48.21,48.29,48.17,48.22,234560.0,40.5324,40.5996,40.4987,40.5408,234560.0
2019-03-25 13:30:00,48.23,48.28,48.14,48.23,224432.0,40.5492,40.5912,40.4735,40.5492,224432.0
2019-03-25 13:40:00,48.23,48.25,48.07,48.09,203466.0,40.5492,40.566,40.4147,40.4315,203466.0
2019-03-25 13:50:00,48.09,48.1,48.01,48.04,368604.0,40.4315,40.4399,40.3642,40.3894,368604.0
2019-03-25 14:00:00,48.04,48.07,47.95,47.98,441499.0,40.3894,40.4147,40.3138,40.339,441499.0
2019-03-25 14:10:00,47.98,48.03,47.93,47.97,267727.0,40.339,40.381,40.2969,40.3306,267727.0
2019-03-25 14:20:00,47.97,48.0,47.85,47.94,408885.0,40.3306,40.3558,40.2297,40.3054,408885.0
2019-03-25 14:30:00,47.95,48.09,47.94,48.09,232116.0,40.3138,40.4315,40.3054,40.4315,232116.0
2019-03-25 14:40:00,48.08,48.15,48.06,48.13,221036.0,40.4231,40.4819,40.4062,40.4651,221036.0
2019-03-25 14:50:00,48.13,48.27,48.06,48.21,322132.0,40.4651,40.5828,40.4062,40.5324,322132.0
2019-03-25 15:00:00,48.21,48.27,48.16,48.22,314984.0,40.5324,40.5828,40.4903,40.5408,314984.0
2019-03-25 15:10:00,48.23,48.32,48.16,48.17,318909.0,40.5492,40.6248,40.4903,40.4987,318909.0
2019-03-25 15:20:00,48.17,48.26,48.14,48.15,416920.0,40.4987,40.5744,40.4735,40.4819,416920.0
2019-03-25 15:30:00,48.15,48.18,48.09,48.12,420129.0,40.4819,40.5071,40.4315,40.4567,420129.0
2019-03-25 15:40:00,48.12,48.17,48.04,48.07,648362.0,40.4567,40.4987,40.3894,40.4147,648362.0
2019-03-25 15:50:00,48.07,48.15,48.01,48.08,1156748.0,40.4147,40.4819,40.3642,40.4231,1156748.0
2019-03-26 09:30:00,48.52,48.92,48.44,48.8,686682.0,40.793,41.1293,40.7257,41.0284,686682.0
2019-03-26 09:40:00,48.8,48.85,48.6,48.74,654048.0,41.0284,41.0704,40.8602,40.978,654048.0
2019-03-26 09:50:00,48.74,48.9,48.52,48.86,691434.0,40.978,41.1125,40.793,41.0788,691434.0
2019-03-26 10:00:00,48.87,48.87,48.61,48.68,475814.0,41.0872,41.0872,40.8687,40.9275,475814.0
2019-03-26 10:10:00,48.68,48.84,48.66,48.84,371599.0,40.9275,41.062,40.9107,41.062,371599.0
2019-03-26 10:20:00,48.84,48.86,48.72,48.77,335482.0,41.062,41.0788,40.9611,41.0032,335482.0
2019-03-26 10:30:00,48.77,48.8,48.6,48.67,398502.0,41.0032,41.0284,40.8602,40.9191,398502.0
2019-03-26 10:40:00,48.67,48.7,48.59,48.65,317573.0,40.9191,40.9443,40.8518,40.9023,317573.0
2019-03-26 10:50:00,48.65,48.77,48.64,48.77,309076.0,40.9023,41.0032,40.8939,41.0032,309076.0
2019-03-26 11:00:00,48.77,48.8,48.5,48.52,337601.0,41.0032,41.0284,40.7762,40.793,337601.0
2019-03-26 11:10:00,48.52,48.58,48.42,48.53,375107.0,40.793,40.8434,40.7089,40.8014,375107.0
2019-03-26 11:20:00,48.53,48.58,48.47,48.5,293979.0,40.8014,40.8434,40.7509,40.7762,293979.0
2019-03-26 11:30:00,48.49,48.61,48.43,48.59,325322.0,40.7678,40.8687,40.7173,40.8518,325322.0
2019-03-26 11:40:00,48.58,48.6,48.47,48.53,337136.0,40.8434,40.8602,40.7509,40.8014,337136.0
2019-03-26 11:50:00,48.53,48.55,48.45,48.51,416637.0,40.8014,40.8182,40.7341,40.7846,416637.0
2019-03-26 12:00:00,48.51,48.55,48.41,48.47,309050.0,40.7846,40.8182,40.7005,40.7509,309050.0
2019-03-26 12:10:00,48.47,48.58,48.44,48.57,269423.0,40.7509,40.8434,40.7257,40.835,269423.0
2019-03-26 12:20:00,48.57,48.59,48.49,48.54,363680.0,40.835,40.8518,40.7678,40.8098,363680.0
2019-03-26 12:30:00,48.54,48.58,48.47,48.48,327706.0,40.8098,40.8434,40.7509,40.7594,327706.0
2019-03-26 12:40:00,48.49,48.5,48.41,48.46,359175.0,40.7678,40.7762,40.7005,40.7425,359175.0
2019-03-26 12:50:00,48.46,48.52,48.45,48.48,408187.0,40.7425,40.793,40.7341,40.7594,408187.0
2019-03-26 13:00:00,48.49,48.52,48.43,48.45,281284.0,40.7678,40.793,40.7173,40.7341,281284.0
2019-03-26 13:10:00,48.45,48.55,48.44,48.52,254884.0,40.7341,40.8182,40.7257,40.793,254884.0
2019-03-26 13:20:00,48.52,48.55,48.45,48.46,204196.0,40.793,40.8182,40.7341,40.7425,204196.0
2019-03-26 13:30:00,48.46,48.52,48.45,48.48,172930.0,40.7425,40.793,40.7341,40.7594,172930.0
2019-03-26 13:40:00,48.48,48.6,48.47,48.6,177202.0,40.7594,40.8602,40.7509,40.8602,177202.0
2019-03-26 13:50:00,48.6,48.6,48.48,48.49,180196.0,40.8602,40.8602,40.7594,40.7678,180196.0
2019-03-26 14:00:00,48.49,48.53,48.46,48.49,196668.0,40.7678,40.8014,40.7425,40.7678,196668.0
2019-03-26 14:10:00,48.49,48.61,48.44,48.6,327573.0,40.7678,40.8687,40.7257,40.8602,327573.0
2019-03-26 14:20:00,48.59,48.6,48.5,48.54,325354.0,40.8518,40.8602,40.7762,40.8098,325354.0
2019-03-26 14:30:00,48.54,48.59,48.5,48.58,230413.0,40.8098,40.8518,40.7762,40.8434,230413.0
2019-03-26 14:40:00,48.58,48.64,48.57,48.63,202386.0,40.8434,40.8939,40.835,40.8855,202386.0
2019-03-26 14:50:00,48.64,48.78,48.63,48.76,278685.0,40.8939,41.0116,40.8855,40.9948,278685.0
2019-03-26 15:00:00,48.76,48.81,48.74,48.76,289092.0,40.9948,41.0368,40.978,40.9948,289092.0
2019-03-26 15:10:00,48.76,48.8,48.7,48.75,386033.0,40.9948,41.0284,40.9443,40.9864,386033.0
2019-03-26 15:20:00,48.75,48.76,48.7,48.72,324538.0,40.9864,40.9948,40.9443,40.9611,324538.0
2019-03-26 15:30:00,48.71,48.88,48.69,48.77,500371.0,40.9527,41.0957,40.9359,41.0032,500371.0
2019-03-26 15:40:00,48.78,48.84,48.74,48.79,506571.0,41.0116,41.062,40.978,41.02,506571.0
2019-03-26 15:50:00,48.8,49.04,48.79,49.01,1462869.0,41.0284,41.2302,41.02,41.205,1462869.0
2019-03-27 09:30:00,48.94,49.09,48.83,49.01,512356.0,41.1461,41.2722,41.0536,41.205,512356.0
2019-03-27 09:40:00,49.0,49.19,48.87,48.89,416138.0,41.1965,41.3563,41.0872,41.1041,416138.0
2019-03-27 09:50:00,48.89,48.93,48.66,48.75,441984.0,41.1041,41.1377,40.9107,40.9864,441984.0
2019-03-27 10:00:00,48.75,48.81,48.66,48.8,306609.0,40.9864,41.0368,40.9107,41.0284,306609.0
2019-03-27 10:10:00,48.8,49.04,48.79,49.04,247841.0,41.0284,41.2302,41.02,41.2302,247841.0
2019-03-27 10:20:00,49.04,49.13,49.02,49.08,341268.0,41.2302,41.3058,41.2134,41.2638,341268.0
2019-03-27 10:30:00,49.07,49.08,48.93,48.97,229269.0,41.2554,41.2638,41.1377,41.1713,229269.0
2019-03-27 10:40:00,48.97,49.01,48.8,48.8,305925.0,41.1713,41.205,41.0284,41.0284,305925.0
2019-03-27 10:50:00,48.8,48.87,48.71,48.84,298843.0,41.0284,41.0872,40.9527,41.062,298843.0
2019-03-27 11:00:00,48.84,48.99,48.77,48.99,340627.0,41.062,41.1881,41.0032,41.1881,340627.0
2019-03-27 11:10:00,48.98,49.12,48.94,48.97,389518.0,41.1797,41.2974,41.1461,41.1713,389518.0
2019-03-27 11:20:00,48.97,48.99,48.8,48.82,314880.0,41.1713,41.1881,41.0284,41.0452,314880.0
2019-03-27 11:30:00,48.82,48.9,48.7,48.71,378028.0,41.0452,41.1125,40.9443,40.9527,378028.0
2019-03-27 11:40:00,48.71,48.71,48.51,48.55,339106.0,40.9527,40.9527,40.7846,40.8182,339106.0
2019-03-27 11:50:00,48.55,48.61,48.47,48.59,384616.0,40.8182,40.8687,40.7509,40.8518,384616.0
2019-03-27 12:00:00,48.59,48.65,48.53,48.53,337031.0,40.8518,40.9023,40.8014,40.8014,337031.0
2019-03-27 12:10:00,48.53,48.57,48.45,48.49,230056.0,40.8014,40.835,40.7341,40.7678,230056.0
2019-03-27 12:20:00,48.49,48.69,48.49,48.68,304421.0,40.7678,40.9359,40.7678,40.9275,304421.0
2019-03-27 12:30:00,48.69,48.74,48.64,48.71,163294.0,40.9359,40.978,40.8939,40.9527,163294.0
2019-03-27 12:40:00,48.71,48.77,48.64,48.69,190033.0,40.9527,41.0032,40.8939,40.9359,190033.0
2019-03-27 12:50:00,48.69,48.74,48.67,48.68,180633.0,40.9359,40.978,40.9191,40.9275,180633.0
2019-03-27 13:00:00,48.68,48.75,48.68,48.7,210037.0,40.9275,40.9864,40.9275,40.9443,210037.0
2019-03-27 13:10:00,48.7,48.88,48.69,48.86,193763.0,40.9443,41.0957,40.9359,41.0788,193763.0
2019-03-27 13:20:00,48.87,48.91,48.83,48.9,189201.0,41.0872,41.1209,41.0536,41.1125,189201.0
2019-03-27 13:30:00,48.9,48.91,48.74,48.8,183859.0,41.1125,41.1209,40.978,41.0284,183859.0
2019-03-27 13:40:00,48.8,48.88,48.79,48.83,136419.0,41.0284,41.0957,41.02,41.0536,136419.0
2019-03-27 13:50:00,48.84,48.9,48.82,48.89,221044.0,41.062,41.1125,41.0452,41.1041,221044.0
2019-03-27 14:00:00,48.89,48.94,48.82,48.91,213520.0,41.1041,41.1461,41.0452,41.1209,213520.0
2019-03-27 14:10:00,48.92,48.97,48.91,48.95,178284.0,41.1293,41.1713,41.1209,41.1545,178284.0
2019-03-27 14:20:00,48.95,49.02,48.91,49.02,182227.0,41.1545,41.2134,41.1209,41.2134,182227.0
2019-03-27 14:30:00,49.02,49.06,48.91,48.93,237185.0,41.2134,41.247,41.1209,41.1377,237185.0
2019-03-27 14:40:00,48.93,48.96,48.87,48.9,167215.0,41.1377,41.1629,41.0872,41.1125,167215.0
2019-03-27 14:50:00,48.9,48.93,48.79,48.84,193933.0,41.1125,41.1377,41.02,41.062,193933.0
2019-03-27 15:00:00,48.84,48.91,48.82,48.87,202304.0,41.062,41.1209,41.0452,41.0872,202304.0
2019-03-27 15:10:00,48.87,48.95,48.84,48.88,268699.0,41.0872,41.1545,41.062,41.0957,268699.0
2019-03-27 15:20:00,48.88,48.96,48.87,48.94,204856.0,41.0957,41.1629,41.0872,41.1461,204856.0
2019-03-27 15:30:00,48.95,49.03,48.88,48.93,478135.0,41.1545,41.2218,41.0957,41.1377,478135.0
2019-03-27 15:40:00,48.93,48.96,48.9,48.93,384701.0,41.1377,41.1629,41.1125,41.1377,384701.0
2019-03-27 15:50:00,48.93,48.95,48.74,48.77,938557.0,41.1377,41.1545,40.978,41.0032,938557.0
2019-03-28 09:30:00,48.73,49.22,48.73,48.89,490830.0,40.9695,41.3815,40.9695,41.1041,490830.0
2019-03-28 09:40:00,48.89,49.01,48.8,48.84,429875.0,41.1041,41.205,41.0284,41.062,429875.0
2019-03-28 09:50:00,48.85,48.88,48.72,48.86,462559.0,41.0704,41.0957,40.9611,41.0788,462559.0
2019-03-28 10:00:00,48.86,48.87,48.77,48.84,419839.0,41.0788,41.0872,41.0032,41.062,419839.0
2019-03-28 10:10:00,48.84,48.93,48.81,48.91,421350.0,41.062,41.1377,41.0368,41.1209,421350.0
2019-03-28 10:20:00,48.9,48.94,48.84,48.85,208192.0,41.1125,41.1461,41.062,41.0704,208192.0
2019-03-28 10:30:00,48.85,48.97,48.82,48.92,257502.0,41.0704,41.1713,41.0452,41.1293,257502.0
2019-03-28 10:40:00,48.93,48.99,48.88,48.97,269934.0,41.1377,41.1881,41.0957,41.1713,269934.0
2019-03-28 10:50:00,48.97,49.05,48.92,48.99,282205.0,41.1713,41.2386,41.1293,41.1881,282205.0
2019-03-28 11:00:00,49.0,49.0,48.78,48.81,614588.0,41.1965,41.1965,41.0116,41.0368,614588.0
2019-03-28 11:10:00,48.81,48.84,48.7,48.71,431413.0,41.0368,41.062,40.9443,40.9527,431413.0
2019-03-28 11:20:00,48.7,48.74,48.61,48.62,547543.0,40.9443,40.978,40.8687,40.8771,547543.0
2019-03-28 11:30:00,48.61,48.67,48.49,48.51,364066.0,40.8687,40.9191,40.7678,40.7846,364066.0
2019-03-28 11:40:00,48.5,48.63,48.35,48.62,823800.0,40.7762,40.8855,40.6501,40.8771,823800.0
2019-03-28 11:50:00,48.62,48.65,48.52,48.62,246015.0,40.8771,40.9023,40.793,40.8771,246015.0
2019-03-28 12:00:00,48.62,48.64,48.56,48.57,263341.0,40.8771,40.8939,40.8266,40.835,263341.0
2019-03-28 12:10:00,48.57,48.57,48.46,48.49,198208.0,40.835,40.835,40.7425,40.7678,198208.0
2019-03-28 12:20:00,48.48,48.62,48.48,48.59,192241.0,40.7594,40.8771,40.7594,40.8518,192241.0
2019-03-28 12:30:00,48.59,48.62,48.53,48.59,154097.0,40.8518,40.8771,40.8014,40.8518,154097.0
2019-03-28 12:40:00,48.59,48.61,48.53,48.59,233741.0,40.8518,40.8687,40.8014,40.8518,233741.0
2019-03-28 12:50:00,48.59,48.7,48.58,48.69,127205.0,40.8518,40.9443,40.8434,40.9359,127205.0
2019-03-28 13:00:00,48.7,48.73,48.63,48.63,121831.0,40.9443,40.9695,40.8855,40.8855,121831.0
2019-03-28 13:10:00,48.64,48.72,48.63,48.7,171816.0,40.8939,40.9611,40.8855,40.9443,171816.0
2019-03-28 13:20:00,48.7,48.77,48.7,48.73,186409.0,40.9443,41.0032,40.9443,40.9695,186409.0
2019-03-28 13:30:00,48.73,48.76,48.7,48.74,147094.0,40.9695,40.9948,40.9443,40.978,147094.0
2019-03-28 13:40:00,48.74,48.78,48.7,48.77,126876.0,40.978,41.0116,40.9443,41.0032,126876.0
2019-03-28 13:50:00,48.78,48.86,48.77,48.84,205712.0,41.0116,41.0788,41.0032,41.062,205712.0
2019-03-28 14:00:00,48.84,48.9,48.79,48.86,223911.0,41.062,41.1125,41.02,41.0788,223911.0
2019-03-28 14:10:00,48.86,48.91,48.85,48.9,155554.0,41.0788,41.1209,41.0704,41.1125,155554.0
2019-03-28 14:20:00,48.91,48.93,48.87,48.91,146172.0,41.1209,41.1377,41.0872,41.1209,146172.0
2019-03-28 14:30:00,48.91,48.92,48.83,48.86,187000.0,41.1209,41.1293,41.0536,41.0788,187000.0
2019-03-28 14:40:00,48.86,48.88,48.79,48.81,182955.0,41.0788,41.0957,41.02,41.0368,182955.0
2019-03-28 14:50:00,48.81,48.9,48.8,48.89,231058.0,41.0368,41.1125,41.0284,41.1041,231058.0
2019-03-28 15:00:00,48.9,48.97,48.85,48.89,235195.0,41.1125,41.1713,41.0704,41.1041,235195.0
2019-03-28 15:10:00,48.89,48.96,48.88,48.96,283045.0,41.1041,41.1629,41.0957,41.1629,283045.0
2019-03-28 15:20:00,48.96,49.0,48.93,48.99,318025.0,41.1629,41.1965,41.1377,41.1881,318025.0
2019-03-28 15:30:00,49.0,49.05,48.95,49.02,380668.0,41.1965,41.2386,41.1545,41.2134,380668.0
2019-03-28 15:40:00,49.01,49.07,48.94,48.94,486355.0,41.205,41.2554,41.1461,41.1461,486355.0
2019-03-28 15:50:00,48.94,49.13,48.93,49.08,1264911.0,41.1461,41.3058,41.1377,41.2638,1264911.0
2019-03-29 09:30:00,49.8,49.8,48.12,48.23,2453430.0,41.8691,41.8691,40.4567,40.5492,2453430.0
2019-03-29 09:40:00,48.23,48.64,48.2,48.52,1694505.0,40.5492,40.8939,40.5239,40.793,1694505.0
2019-03-29 09:50:00,48.51,48.73,48.42,48.65,1284133.0,40.7846,40.9695,40.7089,40.9023,1284133.0
2019-03-29 10:00:00,48.66,48.7,48.15,48.36,8677648.0,40.9107,40.9443,40.4819,40.6585,8677648.0
2019-03-29 10:10:00,48.36,48.37,48.14,48.26,1428461.0,40.6585,40.6669,40.4735,40.5744,1428461.0
2019-03-29 10:20:00,48.26,48.27,48.01,48.24,2024340.0,40.5744,40.5828,40.3642,40.5576,2024340.0
2019-03-29 10:30:00,48.23,48.36,48.19,48.19,1935859.0,40.5492,40.6585,40.5155,40.5155,1935859.0
2019-03-29 10:40:00,48.19,48.22,48.08,48.15,1314866.0,40.5155,40.5408,40.4231,40.4819,1314866.0
2019-03-29 10:50:00,48.15,48.21,48.01,48.12,1123347.0,40.4819,40.5324,40.3642,40.4567,1123347.0
2019-03-29 11:00:00,48.12,48.29,48.12,48.28,835905.0,40.4567,40.5996,40.4567,40.5912,835905.0
2019-03-29 11:10:00,48.28,48.33,48.12,48.12,1614258.0,40.5912,40.6332,40.4567,40.4567,1614258.0
2019-03-29 11:20:00,48.13,48.13,48.02,48.1,745438.0,40.4651,40.4651,40.3726,40.4399,745438.0
2019-03-29 11:30:00,48.1,48.35,48.09,48.34,785272.0,40.4399,40.6501,40.4315,40.6417,785272.0
2019-03-29 11:40:00,48.34,48.38,48.25,48.26,736383.0,40.6417,40.6753,40.566,40.5744,736383.0
2019-03-29 11:50:00,48.26,48.3,48.18,48.22,393899.0,40.5744,40.608,40.5071,40.5408,393899.0
2019-03-29 12:00:00,48.21,48.22,48.05,48.06,628388.0,40.5324,40.5408,40.3978,40.4062,628388.0
2019-03-29 12:10:00,48.05,48.16,48.0,48.11,1031033.0,40.3978,40.4903,40.3558,40.4483,1031033.0
2019-03-29 12:20:00,48.11,48.13,48.02,48.05,792290.0,40.4483,40.4651,40.3726,40.3978,792290.0
2019-03-29 12:30:00,48.05,48.15,48.04,48.05,430505.0,40.3978,40.4819,40.3894,40.3978,430505.0
2019-03-29 12:40:00,48.06,48.06,47.94,47.95,1878373.0,40.4062,40.4062,40.3054,40.3138,1878373.0
2019-03-29 12:50:00,47.95,48.02,47.87,47.91,1062817.0,40.3138,40.3726,40.2465,40.2801,1062817.0
2019-03-29 13:00:00,47.91,47.93,47.88,47.89,571554.0,40.2801,40.2969,40.2549,40.2633,571554.0
2019-03-29 13:10:00,47.9,47.92,47.8,47.86,693299.0,40.2717,40.2885,40.1876,40.2381,693299.0
2019-03-29 13:20:00,47.86,48.04,47.84,48.03,809995.0,40.2381,40.3894,40.2213,40.381,809995.0
2019-03-29 13:30:00,48.03,48.07,47.98,48.07,553945.0,40.381,40.4147,40.339,40.4147,553945.0
2019-03-29 13:40:00,48.06,48.12,48.05,48.08,330511.0,40.4062,40.4567,40.3978,40.4231,330511.0
2019-03-29 13:50:00,48.08,48.08,47.98,48.0,442164.0,40.4231,40.4231,40.339,40.3558,442164.0
2019-03-29 14:00:00,48.0,48.02,47.97,48.01,332343.0,40.3558,40.3726,40.3306,40.3642,332343.0
2019-03-29 14:10:00,48.01,48.04,47.95,47.97,408731.0,40.3642,40.3894,40.3138,40.3306,408731.0
2019-03-29 14:20:00,47.97,48.01,47.93,47.98,364284.0,40.3306,40.3642,40.2969,40.339,364284.0
2019-03-29 14:30:00,47.98,48.01,47.93,48.0,332850.0,40.339,40.3642,40.2969,40.3558,332850.0
2019-03-29 14:40:00,47.99,48.06,47.97,48.05,563280.0,40.3474,40.4062,40.3306,40.3978,563280.0
2019-03-29 14:50:00,48.05,48.16,48.03,48.13,616115.0,40.3978,40.4903,40.381,40.4651,616115.0
2019-03-29 15:00:00,48.13,48.18,48.09,48.1,590205.0,40.4651,40.5071,40.4315,40.4399,590205.0
2019-03-29 15:10:00,48.11,48.16,48.05,48.15,652101.0,40.4483,40.4903,40.3978,40.4819,652101.0
2019-03-29 15:20:00,48.15,48.16,48.1,48.13,791513.0,40.4819,40.4903,40.4399,40.4651,791513.0
2019-03-29 15:30:00,48.13,48.25,48.08,48.25,992920.0,40.4651,40.566,40.4231,40.566,992920.0
2019-03-29 15:40:00,48.25,48.29,48.21,48.25,1332841.0,40.566,40.5996,40.5324,40.566,1332841.0
2019-03-29 15:50:00,48.24,48.4,48.17,48.32,4088131.0,40.5576,40.6921,40.4987,40.6248,4088131.0
2019-04-01 09:30:00,48.4,48.62,48.4,48.48,1350884.0,40.6921,40.8771,40.6921,40.7594,1350884.0
2019-04-01 09:40:00,48.48,48.71,48.47,48.54,986493.0,40.7594,40.9527,40.7509,40.8098,986493.0
2019-04-01 09:50:00,48.54,48.7,48.38,48.39,842423.0,40.8098,40.9443,40.6753,40.6837,842423.0
2019-04-01 10:00:00,48.4,48.71,48.4,48.63,2708005.0,40.6921,40.9527,40.6921,40.8855,2708005.0
2019-04-01 10:10:00,48.63,48.65,48.46,48.64,1364159.0,40.8855,40.9023,40.7425,40.8939,1364159.0
2019-04-01 10:20:00,48.64,48.69,48.4,48.51,2352689.0,40.8939,40.9359,40.6921,40.7846,2352689.0
2019-04-01 10:30:00,48.51,48.6,48.42,48.53,895339.0,40.7846,40.8602,40.7089,40.8014,895339.0
2019-04-01 10:40:00,48.53,48.55,48.41,48.46,2794810.0,40.8014,40.8182,40.7005,40.7425,2794810.0
2019-04-01 10:50:00,48.46,48.52,48.27,48.27,2015077.0,40.7425,40.793,40.5828,40.5828,2015077.0
2019-04-01 11:00:00,48.28,48.31,48.17,48.27,932048.0,40.5912,40.6164,40.4987,40.5828,932048.0
2019-04-01 11:10:00,48.27,48.33,48.21,48.31,668722.0,40.5828,40.6332,40.5324,40.6164,668722.0
2019-04-01 11:20:00,48.32,48.41,48.25,48.35,1620254.0,40.6248,40.7005,40.566,40.6501,1620254.0
2019-04-01 11:30:00,48.35,48.38,48.3,48.35,1348958.0,40.6501,40.6753,40.608,40.6501,1348958.0
2019-04-01 11:40:00,48.36,48.45,48.35,48.44,715132.0,40.6585,40.7341,40.6501,40.7257,715132.0
2019-04-01 11:50:00,48.45,48.53,48.41,48.45,871154.0,40.7341,40.8014,40.7005,40.7341,871154.0
2019-04-01 12:00:00,48.46,48.47,48.37,48.39,443023.0,40.7425,40.7509,40.6669,40.6837,443023.0
2019-04-01 12:10:00,48.39,48.45,48.3,48.4,492988.0,40.6837,40.7341,40.608,40.6921,492988.0
2019-04-01 12:20:00,48.39,48.42,48.35,48.36,335619.0,40.6837,40.7089,40.6501,40.6585,335619.0
2019-04-01 12:30:00,48.36,48.37,48.27,48.35,509489.0,40.6585,40.6669,40.5828,40.6501,509489.0
2019-04-01 12:40:00,48.35,48.45,48.33,48.39,515102.0,40.6501,40.7341,40.6332,40.6837,515102.0
2019-04-01 12:50:00,48.39,48.41,48.35,48.37,364150.0,40.6837,40.7005,40.6501,40.6669,364150.0
2019-04-01 13:00:00,48.37,48.49,48.34,48.45,676997.0,40.6669,40.7678,40.6417,40.7341,676997.0
2019-04-01 13:10:00,48.46,48.46,48.34,48.39,512642.0,40.7425,40.7425,40.6417,40.6837,512642.0
2019-04-01 13:20:00,48.4,48.44,48.36,48.43,414500.0,40.6921,40.7257,40.6585,40.7173,414500.0
2019-04-01 13:30:00,48.43,48.54,48.4,48.54,819954.0,40.7173,40.8098,40.6921,40.8098,819954.0
2019-04-01 13:40:00,48.54,48.58,48.48,48.58,1433838.0,40.8098,40.8434,40.7594,40.8434,1433838.0
2019-04-01 13:50:00,48.58,48.58,48.44,48.48,407762.0,40.8434,40.8434,40.7257,40.7594,407762.0
2019-04-01 14:00:00,48.48,48.55,48.47,48.54,805225.0,40.7594,40.8182,40.7509,40.8098,805225.0
2019-04-01 14:10:00,48.54,48.6,48.52,48.59,1050460.0,40.8098,40.8602,40.793,40.8518,1050460.0
2019-04-01 14:20:00,48.59,48.66,48.56,48.59,391683.0,40.8518,40.9107,40.8266,40.8518,391683.0
2019-04-01 14:30:00,48.59,48.62,48.52,48.61,845207.0,40.8518,40.8771,40.793,40.8687,845207.0
2019-04-01 14:40:00,48.61,48.66,48.58,48.61,395338.0,40.8687,40.9107,40.8434,40.8687,395338.0
2019-04-01 14:50:00,48.6,48.66,48.58,48.58,427135.0,40.8602,40.9107,40.8434,40.8434,427135.0
2019-04-01 15:00:00,48.59,48.61,48.55,48.59,495590.0,40.8518,40.8687,40.8182,40.8518,495590.0
2019-04-01 15:10:00,48.59,48.66,48.56,48.66,664521.0,40.8518,40.9107,40.8266,40.9107,664521.0
2019-04-01 15:20:00,48.66,48.79,48.64,48.78,747944.0,40.9107,41.02,40.8939,41.0116,747944.0
2019-04-01 15:30:00,48.78,48.8,48.73,48.79,718318.0,41.0116,41.0284,40.9695,41.02,718318.0
2019-04-01 15:40:00,48.79,48.88,48.71,48.88,956464.0,41.02,41.0957,40.9527,41.0957,956464.0
2019-04-01 15:50:00,48.88,48.9,48.79,48.8,2288711.0,41.0957,41.1125,41.02,41.0284,2288711.0
2019-04-02 09:30:00,48.54,48.79,48.35,48.45,1417309.0,40.8098,41.02,40.6501,40.7341,1417309.0
2019-04-02 09:40:00,48.45,48.84,48.36,48.8,988483.0,40.7341,41.062,40.6585,41.0284,988483.0
2019-04-02 09:50:00,48.8,48.88,48.71,48.87,1264791.0,41.0284,41.0957,40.9527,41.0872,1264791.0
2019-04-02 10:00:00,48.86,48.87,48.66,48.68,998812.0,41.0788,41.0872,40.9107,40.9275,998812.0
2019-04-02 10:10:00,48.68,48.7,48.51,48.55,1035916.0,40.9275,40.9443,40.7846,40.8182,1035916.0
2019-04-02 10:20:00,48.55,48.58,48.36,48.4,794590.0,40.8182,40.8434,40.6585,40.6921,794590.0
2019-04-02 10:30:00,48.4,48.41,48.27,48.27,952880.0,40.6921,40.7005,40.5828,40.5828,952880.0
2019-04-02 10:40:00,48.28,48.28,48.09,48.11,1514966.0,40.5912,40.5912,40.4315,40.4483,1514966.0
2019-04-02 10:50:00,48.11,48.25,47.99,48.0,1118523.0,40.4483,40.566,40.3474,40.3558,1118523.0
2019-04-02 11:00:00,48.0,48.05,47.96,48.03,1025077.0,40.3558,40.3978,40.3222,40.381,1025077.0
2019-04-02 11:10:00,48.03,48.08,47.99,48.08,920416.0,40.381,40.4231,40.3474,40.4231,920416.0
2019-04-02 11:20:00,48.07,48.28,48.07,48.27,679734.0,40.4147,40.5912,40.4147,40.5828,679734.0
2019-04-02 11:30:00,48.27,48.29,48.17,48.23,565221.0,40.5828,40.5996,40.4987,40.5492,565221.0
2019-04-02 11:40:00,48.23,48.45,48.22,48.4,676312.0,40.5492,40.7341,40.5408,40.6921,676312.0
2019-04-02 11:50:00,48.4,48.44,48.32,48.32,610666.0,40.6921,40.7257,40.6248,40.6248,610666.0
2019-04-02 12:00:00,48.32,48.4,48.29,48.34,646171.0,40.6248,40.6921,40.5996,40.6417,646171.0
2019-04-02 12:10:00,48.33,48.36,48.29,48.29,342773.0,40.6332,40.6585,40.5996,40.5996,342773.0
2019-04-02 12:20:00,48.3,48.31,48.14,48.14,1776622.0,40.608,40.6164,40.4735,40.4735,1776622.0
2019-04-02 12:30:00,48.15,48.26,48.13,48.26,720466.0,40.4819,40.5744,40.4651,40.5744,720466.0
2019-04-02 12:40:00,48.26,48.28,48.18,48.21,576119.0,40.5744,40.5912,40.5071,40.5324,576119.0
2019-04-02 12:50:00,48.2,48.24,48.18,48.21,338906.0,40.5239,40.5576,40.5071,40.5324,338906.0
2019-04-02 13:00:00,48.2,48.26,48.15,48.23,528640.0,40.5239,40.5744,40.4819,40.5492,528640.0
2019-04-02 13:10:00,48.23,48.25,48.17,48.19,383782.0,40.5492,40.566,40.4987,40.5155,383782.0
2019-04-02 13:20:00,48.2,48.22,48.17,48.2,355106.0,40.5239,40.5408,40.4987,40.5239,355106.0
2019-04-02 13:30:00,48.21,48.23,48.15,48.18,349665.0,40.5324,40.5492,40.4819,40.5071,349665.0
2019-04-02 13:40:00,48.19,48.25,48.18,48.18,408703.0,40.5155,40.566,40.5071,40.5071,408703.0
2019-04-02 13:50:00,48.19,48.19,48.15,48.19,304656.0,40.5155,40.5155,40.4819,40.5155,304656.0
2019-04-02 14:00:00,48.19,48.29,48.15,48.26,620381.0,40.5155,40.5996,40.4819,40.5744,620381.0
2019-04-02 14:10:00,48.25,48.33,48.24,48.3,413724.0,40.566,40.6332,40.5576,40.608,413724.0
2019-04-02 14:20:00,48.31,48.32,48.27,48.32,357537.0,40.6164,40.6248,40.5828,40.6248,357537.0
2019-04-02 14:30:00,48.31,48.33,48.24,48.26,378779.0,40.6164,40.6332,40.5576,40.5744,378779.0
2019-04-02 14:40:00,48.26,48.33,48.25,48.25,390721.0,40.5744,40.6332,40.566,40.566,390721.0
2019-04-02 14:50:00,48.26,48.3,48.23,48.29,342631.0,40.5744,40.608,40.5492,40.5996,342631.0
2019-04-02 15:00:00,48.3,48.35,48.28,48.29,531186.0,40.608,40.6501,40.5912,40.5996,531186.0
2019-04-02 15:10:00,48.3,48.31,48.27,48.29,405775.0,40.608,40.6164,40.5828,40.5996,405775.0
2019-04-02 15:20:00,48.29,48.32,48.26,48.3,658605.0,40.5996,40.6248,40.5744,40.608,658605.0
2019-04-02 15:30:00,48.29,48.35,48.27,48.32,956156.0,40.5996,40.6501,40.5828,40.6248,956156.0
2019-04-02 15:40:00,48.32,48.4,48.31,48.31,1171462.0,40.6248,40.6921,40.6164,40.6164,1171462.0
2019-04-02 15:50:00,48.32,48.32,48.16,48.18,3632402.0,40.6248,40.6248,40.4903,40.5071,3632402.0
2019-04-03 09:30:00,48.47,48.58,48.26,48.39,1337144.0,40.7509,40.8434,40.5744,40.6837,1337144.0
2019-04-03 09:40:00,48.4,48.46,48.29,48.3,1245654.0,40.6921,40.7425,40.5996,40.608,1245654.0
2019-04-03 09:50:00,48.3,48.38,48.23,48.25,1136535.0,40.608,40.6753,40.5492,40.566,1136535.0
2019-04-03 10:00:00,48.24,48.24,48.08,48.09,958498.0,40.5576,40.5576,40.4231,40.4315,958498.0
2019-04-03 10:10:00,48.09,48.29,48.09,48.27,822591.0,40.4315,40.5996,40.4315,40.5828,822591.0
2019-04-03 10:20:00,48.27,48.36,48.26,48.3,909202.0,40.5828,40.6585,40.5744,40.608,909202.0
2019-04-03 10:30:00,48.3,48.38,48.25,48.38,822875.0,40.608,40.6753,40.566,40.6753,822875.0
2019-04-03 10:40:00,48.38,48.45,48.33,48.34,689833.0,40.6753,40.7341,40.6332,40.6417,689833.0
2019-04-03 10:50:00,48.34,48.54,48.34,48.46,688789.0,40.6417,40.8098,40.6417,40.7425,688789.0
2019-04-03 11:00:00,48.45,48.46,48.36,48.37,541715.0,40.7341,40.7425,40.6585,40.6669,541715.0
2019-04-03 11:10:00,48.37,48.4,48.3,48.35,442608.0,40.6669,40.6921,40.608,40.6501,442608.0
2019-04-03 11:20:00,48.36,48.38,48.32,48.37,502913.0,40.6585,40.6753,40.6248,40.6669,502913.0
2019-04-03 11:30:00,48.36,48.39,48.3,48.3,464822.0,40.6585,40.6837,40.608,40.608,464822.0
2019-04-03 11:40:00,48.3,48.43,48.3,48.4,894391.0,40.608,40.7173,40.608,40.6921,894391.0
2019-04-03 11:50:00,48.4,48.47,48.35,48.42,738223.0,40.6921,40.7509,40.6501,40.7089,738223.0
2019-04-03 12:00:00,48.42,48.5,48.35,48.48,568229.0,40.7089,40.7762,40.6501,40.7594,568229.0
2019-04-03 12:10:00,48.49,48.49,48.4,48.46,492029.0,40.7678,40.7678,40.6921,40.7425,492029.0
2019-04-03 12:20:00,48.45,48.49,48.44,48.46,585460.0,40.7341,40.7678,40.7257,40.7425,585460.0
2019-04-03 12:30:00,48.46,48.48,48.4,48.45,1179928.0,40.7425,40.7594,40.6921,40.7341,1179928.0
2019-04-03 12:40:00,48.45,48.51,48.44,48.46,733687.0,40.7341,40.7846,40.7257,40.7425,733687.0
2019-04-03 12:50:00,48.47,48.47,48.35,48.41,765325.0,40.7509,40.7509,40.6501,40.7005,765325.0
2019-04-03 13:00:00,48.4,48.47,48.4,48.42,369400.0,40.6921,40.7509,40.6921,40.7089,369400.0
2019-04-03 13:10:00,48.42,48.43,48.35,48.38,457206.0,40.7089,40.7173,40.6501,40.6753,457206.0
2019-04-03 13:20:00,48.39,48.5,48.36,48.48,296491.0,40.6837,40.7762,40.6585,40.7594,296491.0
2019-04-03 13:30:00,48.48,48.65,48.45,48.63,555645.0,40.7594,40.9023,40.7341,40.8855,555645.0
2019-04-03 13:40:00,48.62,48.63,48.58,48.61,520360.0,40.8771,40.8855,40.8434,40.8687,520360.0
2019-04-03 13:50:00,48.6,48.71,48.56,48.69,641143.0,40.8602,40.9527,40.8266,40.9359,641143.0
2019-04-03 14:00:00,48.7,48.71,48.62,48.65,528746.0,40.9443,40.9527,40.8771,40.9023,528746.0
2019-04-03 14:10:00,48.65,48.8,48.64,48.79,389340.0,40.9023,41.0284,40.8939,41.02,389340.0
2019-04-03 14:20:00,48.8,48.84,48.74,48.83,547295.0,41.0284,41.062,40.978,41.0536,547295.0
2019-04-03 14:30:00,48.83,48.85,48.74,48.77,478410.0,41.0536,41.0704,40.978,41.0032,478410.0
2019-04-03 14:40:00,48.76,48.8,48.73,48.77,416447.0,40.9948,41.0284,40.9695,41.0032,416447.0
2019-04-03 14:50:00,48.76,48.82,48.69,48.7,431159.0,40.9948,41.0452,40.9359,40.9443,431159.0
2019-04-03 15:00:00,48.7,48.7,48.64,48.65,331922.0,40.9443,40.9443,40.8939,40.9023,331922.0
2019-04-03 15:10:00,48.64,48.66,48.56,48.62,463768.0,40.8939,40.9107,40.8266,40.8771,463768.0
2019-04-03 15:20:00,48.62,48.71,48.52,48.7,548770.0,40.8771,40.9527,40.793,40.9443,548770.0
2019-04-03 15:30:00,48.69,48.7,48.61,48.67,555683.0,40.9359,40.9443,40.8687,40.9191,555683.0
2019-04-03 15:40:00,48.67,48.75,48.67,48.75,594104.0,40.9191,40.9864,40.9191,40.9864,594104.0
2019-04-03 15:50:00,48.74,48.87,48.73,48.85,1779972.0,40.978,41.0872,40.9695,41.0704,1779972.0
2019-04-04 09:30:00,48.95,49.35,48.88,49.29,690431.0,41.1545,41.4908,41.0957,41.4404,690431.0
2019-04-04 09:40:00,49.29,49.3,49.06,49.25,636150.0,41.4404,41.4488,41.247,41.4067,636150.0
2019-04-04 09:50:00,49.26,49.29,49.11,49.16,364320.0,41.4151,41.4404,41.289,41.3311,364320.0
2019-04-04 10:00:00,49.17,49.24,49.13,49.18,432152.0,41.3395,41.3983,41.3058,41.3479,432152.0
2019-04-04 10:10:00,49.18,49.35,49.17,49.3,519248.0,41.3479,41.4908,41.3395,41.4488,519248.0
2019-04-04 10:20:00,49.3,49.37,49.21,49.22,635204.0,41.4488,41.5076,41.3731,41.3815,635204.0
2019-04-04 10:30:00,49.22,49.33,49.19,49.31,497995.0,41.3815,41.474,41.3563,41.4572,497995.0
2019-04-04 10:40:00,49.32,49.48,49.31,49.42,537290.0,41.4656,41.6001,41.4572,41.5497,537290.0
2019-04-04 10:50:00,49.42,49.5,49.4,49.5,472075.0,41.5497,41.6169,41.5328,41.6169,472075.0
2019-04-04 11:00:00,49.5,49.62,49.49,49.56,667640.0,41.6169,41.7178,41.6085,41.6674,667640.0
2019-04-04 11:10:00,49.56,49.68,49.5,49.5,784451.0,41.6674,41.7683,41.6169,41.6169,784451.0
2019-04-04 11:20:00,49.5,49.52,49.37,49.48,419896.0,41.6169,41.6337,41.5076,41.6001,419896.0
2019-04-04 11:30:00,49.48,49.55,49.39,49.52,338839.0,41.6001,41.659,41.5244,41.6337,338839.0
2019-04-04 11:40:00,49.52,49.52,49.33,49.34,343580.0,41.6337,41.6337,41.474,41.4824,343580.0
2019-04-04 11:50:00,49.33,49.44,49.31,49.38,267512.0,41.474,41.5665,41.4572,41.516,267512.0
2019-04-04 12:00:00,49.38,49.41,49.29,49.3,330820.0,41.516,41.5412,41.4404,41.4488,330820.0
2019-04-04 12:10:00,49.29,49.31,49.15,49.15,457318.0,41.4404,41.4572,41.3227,41.3227,457318.0
2019-04-04 12:20:00,49.15,49.33,49.13,49.14,1792169.0,41.3227,41.474,41.3058,41.3142,1792169.0
2019-04-04 12:30:00,49.13,49.21,49.08,49.2,403255.0,41.3058,41.3731,41.2638,41.3647,403255.0
2019-04-04 12:40:00,49.19,49.22,49.13,49.14,271553.0,41.3563,41.3815,41.3058,41.3142,271553.0
2019-04-04 12:50:00,49.14,49.24,49.13,49.18,265924.0,41.3142,41.3983,41.3058,41.3479,265924.0
2019-04-04 13:00:00,49.19,49.19,49.12,49.17,221037.0,41.3563,41.3563,41.2974,41.3395,221037.0
2019-04-04 13:10:00,49.16,49.17,49.12,49.16,188469.0,41.3311,41.3395,41.2974,41.3311,188469.0
2019-04-04 13:20:00,49.15,49.16,49.05,49.07,209013.0,41.3227,41.3311,41.2386,41.2554,209013.0
2019-04-04 13:30:00,49.07,49.15,49.06,49.15,182035.0,41.2554,41.3227,41.247,41.3227,182035.0
2019-04-04 13:40:00,49.14,49.2,49.13,49.16,212301.0,41.3142,41.3647,41.3058,41.3311,212301.0
2019-04-04 13:50:00,49.15,49.17,49.1,49.14,231664.0,41.3227,41.3395,41.2806,41.3142,231664.0
2019-04-04 14:00:00,49.14,49.16,49.12,49.15,158617.0,41.3142,41.3311,41.2974,41.3227,158617.0
2019-04-04 14:10:00,49.15,49.2,49.14,49.18,169740.0,41.3227,41.3647,41.3142,41.3479,169740.0
2019-04-04 14:20:00,49.17,49.2,49.14,49.14,197848.0,41.3395,41.3647,41.3142,41.3142,197848.0
2019-04-04 14:30:00,49.14,49.15,49.04,49.08,331675.0,41.3142,41.3227,41.2302,41.2638,331675.0
2019-04-04 14:40:00,49.07,49.12,49.06,49.09,205130.0,41.2554,41.2974,41.247,41.2722,205130.0
2019-04-04 14:50:00,49.09,49.12,49.06,49.06,223894.0,41.2722,41.2974,41.247,41.247,223894.0
2019-04-04 15:00:00,49.06,49.08,49.03,49.05,398205.0,41.247,41.2638,41.2218,41.2386,398205.0
2019-04-04 15:10:00,49.06,49.18,49.05,49.16,463978.0,41.247,41.3479,41.2386,41.3311,463978.0
2019-04-04 15:20:00,49.16,49.21,49.1,49.16,648879.0,41.3311,41.3731,41.2806,41.3311,648879.0
2019-04-04 15:30:00,49.16,49.21,49.15,49.18,411346.0,41.3311,41.3731,41.3227,41.3479,411346.0
2019-04-04 15:40:00,49.19,49.21,49.15,49.19,604855.0,41.3563,41.3731,41.3227,41.3563,604855.0
2019-04-04 15:50:00,49.19,49.2,49.13,49.17,1155939.0,41.3563,41.3647,41.3058,41.3395,1155939.0
2019-04-05 09:30:00,49.26,49.41,48.95,48.95,1112948.0,41.4151,41.5412,41.1545,41.1545,1112948.0
2019-04-05 09:40:00,48.96,49.05,48.73,48.82,1470607.0,41.1629,41.2386,40.9695,41.0452,1470607.0
2019-04-05 09:50:00,48.81,49.0,48.81,48.94,779424.0,41.0368,41.1965,41.0368,41.1461,779424.0
2019-04-05 10:00:00,48.94,48.94,48.85,48.9,310376.0,41.1461,41.1461,41.0704,41.1125,310376.0
2019-04-05 10:10:00,48.89,48.9,48.71,48.74,485929.0,41.1041,41.1125,40.9527,40.978,485929.0
2019-04-05 10:20:00,48.74,48.79,48.6,48.65,411736.0,40.978,41.02,40.8602,40.9023,411736.0
2019-04-05 10:30:00,48.65,48.85,48.64,48.78,338474.0,40.9023,41.0704,40.8939,41.0116,338474.0
2019-04-05 10:40:00,48.79,48.83,48.74,48.79,411336.0,41.02,41.0536,40.978,41.02,411336.0
2019-04-05 10:50:00,48.79,48.93,48.78,48.86,590933.0,41.02,41.1377,41.0116,41.0788,590933.0
2019-04-05 11:00:00,48.86,48.89,48.83,48.87,234656.0,41.0788,41.1041,41.0536,41.0872,234656.0
2019-04-05 11:10:00,48.87,48.93,48.81,48.86,332190.0,41.0872,41.1377,41.0368,41.0788,332190.0
2019-04-05 11:20:00,48.86,48.87,48.69,48.78,291523.0,41.0788,41.0872,40.9359,41.0116,291523.0
2019-04-05 11:30:00,48.77,48.82,48.65,48.71,382702.0,41.0032,41.0452,40.9023,40.9527,382702.0
2019-04-05 11:40:00,48.71,48.75,48.64,48.74,538705.0,40.9527,40.9864,40.8939,40.978,538705.0
2019-04-05 11:50:00,48.75,48.8,48.71,48.75,424823.0,40.9864,41.0284,40.9527,40.9864,424823.0
2019-04-05 12:00:00,48.75,48.88,48.74,48.86,357431.0,40.9864,41.0957,40.978,41.0788,357431.0
2019-04-05 12:10:00,48.86,48.92,48.8,48.82,468787.0,41.0788,41.1293,41.0284,41.0452,468787.0
2019-04-05 12:20:00,48.83,48.84,48.8,48.82,279569.0,41.0536,41.062,41.0284,41.0452,279569.0
2019-04-05 12:30:00,48.82,48.86,48.76,48.77,229208.0,41.0452,41.0788,40.9948,41.0032,229208.0
2019-04-05 12:40:00,48.76,48.83,48.75,48.83,376552.0,40.9948,41.0536,40.9864,41.0536,376552.0
2019-04-05 12:50:00,48.82,48.87,48.79,48.87,184100.0,41.0452,41.0872,41.02,41.0872,184100.0
2019-04-05 13:00:00,48.86,48.91,48.86,48.89,250609.0,41.0788,41.1209,41.0788,41.1041,250609.0
2019-04-05 13:10:00,48.89,48.89,48.85,48.87,192607.0,41.1041,41.1041,41.0704,41.0872,192607.0
2019-04-05 13:20:00,48.87,48.87,48.83,48.85,148007.0,41.0872,41.0872,41.0536,41.0704,148007.0
2019-04-05 13:30:00,48.85,48.92,48.81,48.91,315425.0,41.0704,41.1293,41.0368,41.1209,315425.0
2019-04-05 13:40:00,48.91,48.94,48.89,48.93,266227.0,41.1209,41.1461,41.1041,41.1377,266227.0
2019-04-05 13:50:00,48.93,48.94,48.85,48.88,225670.0,41.1377,41.1461,41.0704,41.0957,225670.0
2019-04-05 14:00:00,48.88,48.94,48.85,48.88,179999.0,41.0957,41.1461,41.0704,41.0957,179999.0
2019-04-05 14:10:00,48.88,48.9,48.85,48.87,247608.0,41.0957,41.1125,41.0704,41.0872,247608.0
2019-04-05 14:20:00,48.87,48.88,48.79,48.82,262662.0,41.0872,41.0957,41.02,41.0452,262662.0
2019-04-05 14:30:00,48.81,48.87,48.78,48.85,291334.0,41.0368,41.0872,41.0116,41.0704,291334.0
2019-04-05 14:40:00,48.85,48.85,48.79,48.8,571486.0,41.0704,41.0704,41.02,41.0284,571486.0
2019-04-05 14:50:00,48.8,48.81,48.75,48.78,1554880.0,41.0284,41.0368,40.9864,41.0116,1554880.0
2019-04-05 15:00:00,48.79,48.86,48.73,48.81,728717.0,41.02,41.0788,40.9695,41.0368,728717.0
2019-04-05 15:10:00,48.82,48.83,48.74,48.78,427615.0,41.0452,41.0536,40.978,41.0116,427615.0
2019-04-05 15:20:00,48.78,48.82,48.72,48.74,440148.0,41.0116,41.0452,40.9611,40.978,440148.0
2019-04-05 15:30:00,48.74,48.78,48.72,48.73,707038.0,40.978,41.0116,40.9611,40.9695,707038.0
2019-04-05 15:40:00,48.73,48.75,48.67,48.71,724712.0,40.9695,40.9864,40.9191,40.9527,724712.0
2019-04-05 15:50:00,48.71,48.82,48.65,48.79,2115913.0,40.9527,41.0452,40.9023,41.02,2115913.0
2019-04-08 09:30:00,48.64,48.83,48.58,48.74,689211.0,40.8939,41.0536,40.8434,40.978,689211.0
2019-04-08 09:40:00,48.74,49.1,48.74,48.9,765017.0,40.978,41.2806,40.978,41.1125,765017.0
2019-04-08 09:50:00,48.89,48.93,48.75,48.76,451930.0,41.1041,41.1377,40.9864,40.9948,451930.0
2019-04-08 10:00:00,48.76,48.84,48.69,48.79,317964.0,40.9948,41.062,40.9359,41.02,317964.0
2019-04-08 10:10:00,48.79,48.91,48.79,48.88,399548.0,41.02,41.1209,41.02,41.0957,399548.0
2019-04-08 10:20:00,48.88,48.95,48.87,48.91,515222.0,41.0957,41.1545,41.0872,41.1209,515222.0
2019-04-08 10:30:00,48.91,48.92,48.75,48.88,539254.0,41.1209,41.1293,40.9864,41.0957,539254.0
2019-04-08 10:40:00,48.87,48.92,48.82,48.86,290061.0,41.0872,41.1293,41.0452,41.0788,290061.0
2019-04-08 10:50:00,48.86,48.96,48.86,48.89,228679.0,41.0788,41.1629,41.0788,41.1041,228679.0
2019-04-08 11:00:00,48.88,48.89,48.71,48.72,527644.0,41.0957,41.1041,40.9527,40.9611,527644.0
2019-04-08 11:10:00,48.72,48.78,48.67,48.68,328332.0,40.9611,41.0116,40.9191,40.9275,328332.0
2019-04-08 11:20:00,48.68,48.75,48.65,48.74,287075.0,40.9275,40.9864,40.9023,40.978,287075.0
2019-04-08 11:30:00,48.74,48.91,48.73,48.85,280170.0,40.978,41.1209,40.9695,41.0704,280170.0
2019-04-08 11:40:00,48.85,48.87,48.8,48.85,177998.0,41.0704,41.0872,41.0284,41.0704,177998.0
2019-04-08 11:50:00,48.86,48.86,48.78,48.79,206212.0,41.0788,41.0788,41.0116,41.02,206212.0
2019-04-08 12:00:00,48.79,48.8,48.69,48.73,610172.0,41.02,41.0284,40.9359,40.9695,610172.0
2019-04-08 12:10:00,48.73,48.8,48.72,48.73,219957.0,40.9695,41.0284,40.9611,40.9695,219957.0
2019-04-08 12:20:00,48.74,48.77,48.67,48.76,492963.0,40.978,41.0032,40.9191,40.9948,492963.0
2019-04-08 12:30:00,48.76,48.77,48.69,48.7,221235.0,40.9948,41.0032,40.9359,40.9443,221235.0
2019-04-08 12:40:00,48.71,48.72,48.66,48.66,260219.0,40.9527,40.9611,40.9107,40.9107,260219.0
2019-04-08 12:50:00,48.66,48.72,48.66,48.7,272841.0,40.9107,40.9611,40.9107,40.9443,272841.0
2019-04-08 13:00:00,48.71,48.76,48.67,48.75,159833.0,40.9527,40.9948,40.9191,40.9864,159833.0
2019-04-08 13:10:00,48.76,48.77,48.71,48.74,192407.0,40.9948,41.0032,40.9527,40.978,192407.0
2019-04-08 13:20:00,48.74,48.82,48.74,48.77,189960.0,40.978,41.0452,40.978,41.0032,189960.0
2019-04-08 13:30:00,48.77,48.83,48.76,48.81,207516.0,41.0032,41.0536,40.9948,41.0368,207516.0
2019-04-08 13:40:00,48.81,48.88,48.79,48.87,189331.0,41.0368,41.0957,41.02,41.0872,189331.0
2019-04-08 13:50:00,48.86,48.93,48.82,48.82,373029.0,41.0788,41.1377,41.0452,41.0452,373029.0
2019-04-08 14:00:00,48.83,48.88,48.74,48.87,297451.0,41.0536,41.0957,40.978,41.0872,297451.0
2019-04-08 14:10:00,48.87,48.88,48.84,48.87,151204.0,41.0872,41.0957,41.062,41.0872,151204.0
2019-04-08 14:20:00,48.87,48.88,48.79,48.8,266359.0,41.0872,41.0957,41.02,41.0284,266359.0
2019-04-08 14:30:00,48.8,48.85,48.78,48.85,312457.0,41.0284,41.0704,41.0116,41.0704,312457.0
2019-04-08 14:40:00,48.86,48.86,48.78,48.8,176752.0,41.0788,41.0788,41.0116,41.0284,176752.0
2019-04-08 14:50:00,48.81,48.86,48.8,48.84,189182.0,41.0368,41.0788,41.0284,41.062,189182.0
2019-04-08 15:00:00,48.84,48.85,48.83,48.84,265076.0,41.062,41.0704,41.0536,41.062,265076.0
2019-04-08 15:10:00,48.84,48.93,48.83,48.9,257911.0,41.062,41.1377,41.0536,41.1125,257911.0
2019-04-08 15:20:00,48.9,48.9,48.83,48.84,415126.0,41.1125,41.1125,41.0536,41.062,415126.0
2019-04-08 15:30:00,48.84,48.92,48.81,48.91,587251.0,41.062,41.1293,41.0368,41.1209,587251.0
2019-04-08 15:40:00,48.91,48.96,48.87,48.89,780120.0,41.1209,41.1629,41.0872,41.1041,780120.0
2019-04-08 15:50:00,48.88,48.91,48.79,48.88,1794976.0,41.0957,41.1209,41.02,41.0957,1794976.0
2019-04-09 09:30:00,48.68,48.71,48.31,48.31,1095887.0,40.9275,40.9527,40.6164,40.6164,1095887.0
2019-04-09 09:40:00,48.32,48.48,48.18,48.44,480014.0,40.6248,40.7594,40.5071,40.7257,480014.0
2019-04-09 09:50:00,48.45,48.5,48.35,48.47,962970.0,40.7341,40.7762,40.6501,40.7509,962970.0
2019-04-09 10:00:00,48.48,48.57,48.45,48.51,574216.0,40.7594,40.835,40.7341,40.7846,574216.0
2019-04-09 10:10:00,48.51,48.54,48.38,48.41,371648.0,40.7846,40.8098,40.6753,40.7005,371648.0
2019-04-09 10:20:00,48.41,48.42,48.31,48.32,526025.0,40.7005,40.7089,40.6164,40.6248,526025.0
2019-04-09 10:30:00,48.32,48.34,48.22,48.24,701357.0,40.6248,40.6417,40.5408,40.5576,701357.0
2019-04-09 10:40:00,48.24,48.26,48.08,48.13,614317.0,40.5576,40.5744,40.4231,40.4651,614317.0
2019-04-09 10:50:00,48.13,48.22,48.1,48.21,394966.0,40.4651,40.5408,40.4399,40.5324,394966.0
2019-04-09 11:00:00,48.21,48.24,48.15,48.2,286893.0,40.5324,40.5576,40.4819,40.5239,286893.0
2019-04-09 11:10:00,48.2,48.23,48.14,48.22,401987.0,40.5239,40.5492,40.4735,40.5408,401987.0
2019-04-09 11:20:00,48.22,48.24,48.1,48.13,535323.0,40.5408,40.5576,40.4399,40.4651,535323.0
2019-04-09 11:30:00,48.13,48.23,48.13,48.2,344519.0,40.4651,40.5492,40.4651,40.5239,344519.0
2019-04-09 11:40:00,48.2,48.23,48.16,48.21,260939.0,40.5239,40.5492,40.4903,40.5324,260939.0
2019-04-09 11:50:00,48.21,48.22,48.18,48.2,278652.0,40.5324,40.5408,40.5071,40.5239,278652.0
2019-04-09 12:00:00,48.2,48.32,48.19,48.3,363641.0,40.5239,40.6248,40.5155,40.608,363641.0
2019-04-09 12:10:00,48.29,48.35,48.28,48.34,291763.0,40.5996,40.6501,40.5912,40.6417,291763.0
2019-04-09 12:20:00,48.35,48.36,48.26,48.27,283450.0,40.6501,40.6585,40.5744,40.5828,283450.0
2019-04-09 12:30:00,48.28,48.36,48.27,48.3,277846.0,40.5912,40.6585,40.5828,40.608,277846.0
2019-04-09 12:40:00,48.3,48.32,48.28,48.29,191760.0,40.608,40.6248,40.5912,40.5996,191760.0
2019-04-09 12:50:00,48.3,48.35,48.29,48.34,308747.0,40.608,40.6501,40.5996,40.6417,308747.0
2019-04-09 13:00:00,48.34,48.44,48.32,48.43,244147.0,40.6417,40.7257,40.6248,40.7173,244147.0
2019-04-09 13:10:00,48.44,48.46,48.39,48.41,320342.0,40.7257,40.7425,40.6837,40.7005,320342.0
2019-04-09 13:20:00,48.41,48.42,48.26,48.28,450686.0,40.7005,40.7089,40.5744,40.5912,450686.0
2019-04-09 13:30:00,48.28,48.35,48.26,48.27,249046.0,40.5912,40.6501,40.5744,40.5828,249046.0
2019-04-09 13:40:00,48.27,48.36,48.26,48.32,682915.0,40.5828,40.6585,40.5744,40.6248,682915.0
2019-04-09 13:50:00,48.33,48.33,48.22,48.3,205967.0,40.6332,40.6332,40.5408,40.608,205967.0
2019-04-09 14:00:00,48.29,48.3,48.21,48.24,295590.0,40.5996,40.608,40.5324,40.5576,295590.0
2019-04-09 14:10:00,48.24,48.27,48.19,48.21,318105.0,40.5576,40.5828,40.5155,40.5324,318105.0
2019-04-09 14:20:00,48.22,48.36,48.19,48.26,828975.0,40.5408,40.6585,40.5155,40.5744,828975.0
2019-04-09 14:30:00,48.25,48.27,48.23,48.27,326208.0,40.566,40.5828,40.5492,40.5828,326208.0
2019-04-09 14:40:00,48.27,48.27,48.17,48.23,212286.0,40.5828,40.5828,40.4987,40.5492,212286.0
2019-04-09 14:50:00,48.23,48.26,48.19,48.22,310886.0,40.5492,40.5744,40.5155,40.5408,310886.0
2019-04-09 15:00:00,48.21,48.25,48.2,48.21,318391.0,40.5324,40.566,40.5239,40.5324,318391.0
2019-04-09 15:10:00,48.21,48.21,48.13,48.14,419298.0,40.5324,40.5324,40.4651,40.4735,419298.0
2019-04-09 15:20:00,48.13,48.14,48.01,48.05,718950.0,40.4651,40.4735,40.3642,40.3978,718950.0
2019-04-09 15:30:00,48.05,48.15,48.03,48.15,749052.0,40.3978,40.4819,40.381,40.4819,749052.0
2019-04-09 15:40:00,48.15,48.18,48.09,48.15,771067.0,40.4819,40.5071,40.4315,40.4819,771067.0
2019-04-09 15:50:00,48.15,48.17,48.05,48.16,2165506.0,40.4819,40.4987,40.3978,40.4903,2165506.0
2019-04-10 09:30:00,48.08,48.19,47.95,48.13,1262791.0,40.4231,40.5155,40.3138,40.4651,1262791.0
2019-04-10 09:40:00,48.12,48.14,47.62,47.63,1005586.0,40.4567,40.4735,40.0363,40.0447,1005586.0
2019-04-10 09:50:00,47.63,47.82,47.62,47.77,709845.0,40.0447,40.2045,40.0363,40.1624,709845.0
2019-04-10 10:00:00,47.76,47.83,47.69,47.76,606503.0,40.154,40.2129,40.0952,40.154,606503.0
2019-04-10 10:10:00,47.77,47.82,47.71,47.82,526597.0,40.1624,40.2045,40.112,40.2045,526597.0
2019-04-10 10:20:00,47.82,47.88,47.71,47.77,671298.0,40.2045,40.2549,40.112,40.1624,671298.0
2019-04-10 10:30:00,47.76,47.85,47.7,47.72,463106.0,40.154,40.2297,40.1036,40.1204,463106.0
2019-04-10 10:40:00,47.72,47.77,47.6,47.61,774782.0,40.1204,40.1624,40.0195,40.0279,774782.0
2019-04-10 10:50:00,47.61,47.63,47.52,47.58,687508.0,40.0279,40.0447,39.9522,40.0027,687508.0
2019-04-10 11:00:00,47.58,47.7,47.56,47.59,683042.0,40.0027,40.1036,39.9859,40.0111,683042.0
2019-04-10 11:10:00,47.59,47.68,47.53,47.57,794146.0,40.0111,40.0868,39.9606,39.9943,794146.0
2019-04-10 11:20:00,47.57,47.65,47.47,47.58,920409.0,39.9943,40.0615,39.9102,40.0027,920409.0
2019-04-10 11:30:00,47.59,47.62,47.48,47.57,437567.0,40.0111,40.0363,39.9186,39.9943,437567.0
2019-04-10 11:40:00,47.57,47.75,47.56,47.61,688277.0,39.9943,40.1456,39.9859,40.0279,688277.0
2019-04-10 11:50:00,47.61,47.63,47.48,47.55,507323.0,40.0279,40.0447,39.9186,39.9775,507323.0
2019-04-10 12:00:00,47.55,47.61,47.53,47.58,374750.0,39.9775,40.0279,39.9606,40.0027,374750.0
2019-04-10 12:10:00,47.57,47.57,47.5,47.5,379092.0,39.9943,39.9943,39.9354,39.9354,379092.0
2019-04-10 12:20:00,47.5,47.58,47.47,47.57,434143.0,39.9354,40.0027,39.9102,39.9943,434143.0
2019-04-10 12:30:00,47.57,47.58,47.53,47.55,270495.0,39.9943,40.0027,39.9606,39.9775,270495.0
2019-04-10 12:40:00,47.54,47.55,47.46,47.49,490075.0,39.9691,39.9775,39.9018,39.927,490075.0
2019-04-10 12:50:00,47.48,47.49,47.39,47.45,825937.0,39.9186,39.927,39.8429,39.8934,825937.0
2019-04-10 13:00:00,47.44,47.47,47.42,47.42,764951.0,39.885,39.9102,39.8682,39.8682,764951.0
2019-04-10 13:10:00,47.43,47.58,47.42,47.56,318852.0,39.8766,40.0027,39.8682,39.9859,318852.0
2019-04-10 13:20:00,47.57,47.62,47.53,47.55,986071.0,39.9943,40.0363,39.9606,39.9775,986071.0
2019-04-10 13:30:00,47.55,47.63,47.54,47.56,486532.0,39.9775,40.0447,39.9691,39.9859,486532.0
2019-04-10 13:40:00,47.57,47.59,47.51,47.59,335971.0,39.9943,40.0111,39.9438,40.0111,335971.0
2019-04-10 13:50:00,47.59,47.78,47.59,47.78,721802.0,40.0111,40.1708,40.0111,40.1708,721802.0
2019-04-10 14:00:00,47.78,47.85,47.72,47.73,555858.0,40.1708,40.2297,40.1204,40.1288,555858.0
2019-04-10 14:10:00,47.73,47.84,47.71,47.82,511019.0,40.1288,40.2213,40.112,40.2045,511019.0
2019-04-10 14:20:00,47.83,47.89,47.79,47.86,480824.0,40.2129,40.2633,40.1792,40.2381,480824.0
2019-04-10 14:30:00,47.86,47.93,47.85,47.87,438596.0,40.2381,40.2969,40.2297,40.2465,438596.0
2019-04-10 14:40:00,47.87,47.97,47.86,47.96,265131.0,40.2465,40.3306,40.2381,40.3222,265131.0
2019-04-10 14:50:00,47.96,47.96,47.85,47.89,535743.0,40.3222,40.3222,40.2297,40.2633,535743.0
2019-04-10 15:00:00,47.89,47.98,47.89,47.95,615712.0,40.2633,40.339,40.2633,40.3138,615712.0
2019-04-10 15:10:00,47.95,47.96,47.82,47.85,534795.0,40.3138,40.3222,40.2045,40.2297,534795.0
2019-04-10 15:20:00,47.86,47.92,47.85,47.89,553789.0,40.2381,40.2885,40.2297,40.2633,553789.0
2019-04-10 15:30:00,47.89,47.95,47.87,47.88,708598.0,40.2633,40.3138,40.2465,40.2549,708598.0
2019-04-10 15:40:00,47.87,47.93,47.85,47.86,881238.0,40.2465,40.2969,40.2297,40.2381,881238.0
2019-04-10 15:50:00,47.86,47.9,47.75,47.8,2167286.0,40.2381,40.2717,40.1456,40.1876,2167286.0
2019-04-11 09:30:00,47.93,48.04,47.88,48.01,1341788.0,40.2969,40.3894,40.2549,40.3642,1341788.0
2019-04-11 09:40:00,48.02,48.26,48.01,48.18,1158101.0,40.3726,40.5744,40.3642,40.5071,1158101.0
2019-04-11 09:50:00,48.17,48.25,48.07,48.12,931837.0,40.4987,40.566,40.4147,40.4567,931837.0
2019-04-11 10:00:00,48.12,48.21,47.94,47.98,683135.0,40.4567,40.5324,40.3054,40.339,683135.0
2019-04-11 10:10:00,47.97,48.05,47.93,47.99,1341223.0,40.3306,40.3978,40.2969,40.3474,1341223.0
2019-04-11 10:20:00,47.99,48.01,47.93,47.94,834028.0,40.3474,40.3642,40.2969,40.3054,834028.0
2019-04-11 10:30:00,47.94,47.94,47.83,47.91,1044974.0,40.3054,40.3054,40.2129,40.2801,1044974.0
2019-04-11 10:40:00,47.91,47.92,47.78,47.8,863002.0,40.2801,40.2885,40.1708,40.1876,863002.0
2019-04-11 10:50:00,47.79,47.8,47.66,47.72,1093560.0,40.1792,40.1876,40.0699,40.1204,1093560.0
2019-04-11 11:00:00,47.72,47.74,47.58,47.73,913321.0,40.1204,40.1372,40.0027,40.1288,913321.0
2019-04-11 11:10:00,47.73,47.79,47.7,47.72,831156.0,40.1288,40.1792,40.1036,40.1204,831156.0
2019-04-11 11:20:00,47.73,47.73,47.6,47.63,522884.0,40.1288,40.1288,40.0195,40.0447,522884.0
2019-04-11 11:30:00,47.62,47.63,47.51,47.51,520985.0,40.0363,40.0447,39.9438,39.9438,520985.0
2019-04-11 11:40:00,47.51,47.55,47.38,47.55,805728.0,39.9438,39.9775,39.8345,39.9775,805728.0
2019-04-11 11:50:00,47.55,47.58,47.48,47.57,609961.0,39.9775,40.0027,39.9186,39.9943,609961.0
2019-04-11 12:00:00,47.57,47.63,47.52,47.53,546232.0,39.9943,40.0447,39.9522,39.9606,546232.0
2019-04-11 12:10:00,47.53,47.55,47.4,47.41,622552.0,39.9606,39.9775,39.8514,39.8598,622552.0
2019-04-11 12:20:00,47.41,47.54,47.4,47.45,587069.0,39.8598,39.9691,39.8514,39.8934,587069.0
2019-04-11 12:30:00,47.45,47.52,47.43,47.51,454328.0,39.8934,39.9522,39.8766,39.9438,454328.0
2019-04-11 12:40:00,47.51,47.51,47.45,47.5,647786.0,39.9438,39.9438,39.8934,39.9354,647786.0
2019-04-11 12:50:00,47.5,47.61,47.48,47.59,701547.0,39.9354,40.0279,39.9186,40.0111,701547.0
2019-04-11 13:00:00,47.6,47.68,47.58,47.68,482903.0,40.0195,40.0868,40.0027,40.0868,482903.0
2019-04-11 13:10:00,47.68,47.69,47.61,47.64,371306.0,40.0868,40.0952,40.0279,40.0531,371306.0
2019-04-11 13:20:00,47.64,47.73,47.62,47.71,398938.0,40.0531,40.1288,40.0363,40.112,398938.0
2019-04-11 13:30:00,47.71,47.77,47.64,47.72,1353969.0,40.112,40.1624,40.0531,40.1204,1353969.0
2019-04-11 13:40:00,47.73,47.78,47.65,47.77,479810.0,40.1288,40.1708,40.0615,40.1624,479810.0
2019-04-11 13:50:00,47.77,47.86,47.76,47.8,483013.0,40.1624,40.2381,40.154,40.1876,483013.0
2019-04-11 14:00:00,47.8,47.83,47.72,47.77,361356.0,40.1876,40.2129,40.1204,40.1624,361356.0
2019-04-11 14:10:00,47.76,47.88,47.74,47.84,398224.0,40.154,40.2549,40.1372,40.2213,398224.0
2019-04-11 14:20:00,47.84,47.86,47.79,47.83,320695.0,40.2213,40.2381,40.1792,40.2129,320695.0
2019-04-11 14:30:00,47.83,47.91,47.82,47.85,447505.0,40.2129,40.2801,40.2045,40.2297,447505.0
2019-04-11 14:40:00,47.86,47.87,47.78,47.79,498292.0,40.2381,40.2465,40.1708,40.1792,498292.0
2019-04-11 14:50:00,47.8,47.8,47.65,47.72,781632.0,40.1876,40.1876,40.0615,40.1204,781632.0
2019-04-11 15:00:00,47.71,47.78,47.69,47.77,486268.0,40.112,40.1708,40.0952,40.1624,486268.0
2019-04-11 15:10:00,47.77,47.83,47.71,47.82,939105.0,40.1624,40.2129,40.112,40.2045,939105.0
2019-04-11 15:20:00,47.81,47.82,47.7,47.78,703328.0,40.1961,40.2045,40.1036,40.1708,703328.0
2019-04-11 15:30:00,47.78,47.84,47.71,47.75,1197125.0,40.1708,40.2213,40.112,40.1456,1197125.0
2019-04-11 15:40:00,47.75,47.85,47.74,47.83,746149.0,40.1456,40.2297,40.1372,40.2129,746149.0
2019-04-11 15:50:00,47.83,47.91,47.72,47.74,2208415.0,40.2129,40.2801,40.1204,40.1372,2208415.0
2019-04-12 09:30:00,47.75,48.19,47.64,48.15,3226344.0,40.1456,40.5155,40.0531,40.4819,3226344.0
2019-04-12 09:40:00,48.15,48.48,47.97,48.38,2003534.0,40.4819,40.7594,40.3306,40.6753,2003534.0
2019-04-12 09:50:00,48.38,48.6,48.22,48.6,1627017.0,40.6753,40.8602,40.5408,40.8602,1627017.0
2019-04-12 10:00:00,48.6,48.79,48.5,48.74,1618705.0,40.8602,41.02,40.7762,40.978,1618705.0
2019-04-12 10:10:00,48.74,48.82,48.62,48.66,1179338.0,40.978,41.0452,40.8771,40.9107,1179338.0
2019-04-12 10:20:00,48.65,48.73,47.23,47.71,3628586.0,40.9023,40.9695,39.7084,40.112,3628586.0
2019-04-12 10:30:00,47.7,47.7,46.8,46.85,3933685.0,40.1036,40.1036,39.3469,39.3889,3933685.0
2019-04-12 10:40:00,46.84,46.85,46.06,46.55,4840272.0,39.3805,39.3889,38.7248,39.1367,4840272.0
2019-04-12 10:50:00,46.54,47.0,46.52,46.69,2806014.0,39.1283,39.5151,39.1115,39.2544,2806014.0
2019-04-12 11:00:00,46.69,46.73,46.5,46.61,1541739.0,39.2544,39.2881,39.0947,39.1872,1541739.0
2019-04-12 11:10:00,46.61,46.71,46.53,46.57,817151.0,39.1872,39.2712,39.1199,39.1535,817151.0
2019-04-12 11:20:00,46.56,46.64,46.5,46.53,1498835.0,39.1451,39.2124,39.0947,39.1199,1498835.0
2019-04-12 11:30:00,46.52,46.53,46.17,46.23,1588667.0,39.1115,39.1199,38.8172,38.8677,1588667.0
2019-04-12 11:40:00,46.22,46.27,46.12,46.23,1816372.0,38.8593,38.9013,38.7752,38.8677,1816372.0
2019-04-12 11:50:00,46.23,46.27,46.19,46.21,2200986.0,38.8677,38.9013,38.834,38.8509,2200986.0
2019-04-12 12:00:00,46.2,46.47,46.1,46.35,2046080.0,38.8425,39.0695,38.7584,38.9686,2046080.0
2019-04-12 12:10:00,46.36,46.48,46.22,46.27,1546251.0,38.977,39.0779,38.8593,38.9013,1546251.0
2019-04-12 12:20:00,46.27,46.51,46.25,46.5,2644221.0,38.9013,39.1031,38.8845,39.0947,2644221.0
2019-04-12 12:30:00,46.49,46.61,46.39,46.6,1272136.0,39.0863,39.1872,39.0022,39.1788,1272136.0
2019-04-12 12:40:00,46.6,46.68,46.48,46.49,2017754.0,39.1788,39.246,39.0779,39.0863,2017754.0
2019-04-12 12:50:00,46.48,46.49,46.35,46.42,585737.0,39.0779,39.0863,38.9686,39.0274,585737.0
2019-04-12 13:00:00,46.41,46.53,46.39,46.52,465022.0,39.019,39.1199,39.0022,39.1115,465022.0
2019-04-12 13:10:00,46.53,46.62,46.46,46.59,652987.0,39.1199,39.1956,39.061,39.1703,652987.0
2019-04-12 13:20:00,46.59,46.6,46.47,46.52,667657.0,39.1703,39.1788,39.0695,39.1115,667657.0
2019-04-12 13:30:00,46.51,46.61,46.45,46.57,498698.0,39.1031,39.1872,39.0526,39.1535,498698.0
2019-04-12 13:40:00,46.57,46.6,46.51,46.54,532173.0,39.1535,39.1788,39.1031,39.1283,532173.0
2019-04-12 13:50:00,46.54,46.66,46.51,46.52,526660.0,39.1283,39.2292,39.1031,39.1115,526660.0
2019-04-12 14:00:00,46.52,46.61,46.49,46.49,630621.0,39.1115,39.1872,39.0863,39.0863,630621.0
2019-04-12 14:10:00,46.5,46.5,46.4,46.43,560954.0,39.0947,39.0947,39.0106,39.0358,560954.0
2019-04-12 14:20:00,46.43,46.45,46.36,46.39,846211.0,39.0358,39.0526,38.977,39.0022,846211.0
2019-04-12 14:30:00,46.39,46.51,46.38,46.41,686670.0,39.0022,39.1031,38.9938,39.019,686670.0
2019-04-12 14:40:00,46.41,46.49,46.37,46.41,631427.0,39.019,39.0863,38.9854,39.019,631427.0
2019-04-12 14:50:00,46.41,46.41,46.25,46.33,1023609.0,39.019,39.019,38.8845,38.9518,1023609.0
2019-04-12 15:00:00,46.33,46.38,46.3,46.36,655887.0,38.9518,38.9938,38.9265,38.977,655887.0
2019-04-12 15:10:00,46.36,46.48,46.34,46.42,1149563.0,38.977,39.0779,38.9602,39.0274,1149563.0
2019-04-12 15:20:00,46.43,46.57,46.42,46.55,1014384.0,39.0358,39.1535,39.0274,39.1367,1014384.0
2019-04-12 15:30:00,46.55,46.55,46.45,46.53,1311369.0,39.1367,39.1367,39.0526,39.1199,1311369.0
2019-04-12 15:40:00,46.54,46.54,46.42,46.44,1409128.0,39.1283,39.1283,39.0274,39.0442,1409128.0
2019-04-12 15:50:00,46.45,46.5,46.35,46.49,3458024.0,39.0526,39.0947,38.9686,39.0863,3458024.0
2019-04-15 09:30:00,45.87,46.49,45.66,45.91,2586116.0,38.565,39.0863,38.3885,38.5986,2586116.0
2019-04-15 09:40:00,45.92,46.34,45.88,46.13,1648823.0,38.607,38.9602,38.5734,38.7836,1648823.0
2019-04-15 09:50:00,46.13,46.65,46.07,46.64,2234531.0,38.7836,39.2208,38.7332,39.2124,2234531.0
2019-04-15 10:00:00,46.63,46.84,46.52,46.57,1338832.0,39.204,39.3805,39.1115,39.1535,1338832.0
2019-04-15 10:10:00,46.57,46.75,46.53,46.75,1090566.0,39.1535,39.3049,39.1199,39.3049,1090566.0
2019-04-15 10:20:00,46.74,47.06,46.74,46.97,1356374.0,39.2965,39.5655,39.2965,39.4898,1356374.0
2019-04-15 10:30:00,46.98,46.99,46.74,46.77,1276870.0,39.4982,39.5066,39.2965,39.3217,1276870.0
2019-04-15 10:40:00,46.77,46.8,46.58,46.68,915313.0,39.3217,39.3469,39.1619,39.246,915313.0
2019-04-15 10:50:00,46.67,46.81,46.67,46.76,681989.0,39.2376,39.3553,39.2376,39.3133,681989.0
2019-04-15 11:00:00,46.76,46.82,46.69,46.77,673052.0,39.3133,39.3637,39.2544,39.3217,673052.0
2019-04-15 11:10:00,46.76,46.77,46.71,46.72,654439.0,39.3133,39.3217,39.2712,39.2796,654439.0
2019-04-15 11:20:00,46.72,46.81,46.71,46.76,564425.0,39.2796,39.3553,39.2712,39.3133,564425.0
2019-04-15 11:30:00,46.77,46.77,46.69,46.71,322865.0,39.3217,39.3217,39.2544,39.2712,322865.0
2019-04-15 11:40:00,46.71,46.74,46.53,46.54,623959.0,39.2712,39.2965,39.1199,39.1283,623959.0
2019-04-15 11:50:00,46.54,46.63,46.53,46.58,478725.0,39.1283,39.204,39.1199,39.1619,478725.0
2019-04-15 12:00:00,46.57,46.6,46.49,46.53,864537.0,39.1535,39.1788,39.0863,39.1199,864537.0
2019-04-15 12:10:00,46.52,46.65,46.49,46.61,439880.0,39.1115,39.2208,39.0863,39.1872,439880.0
2019-04-15 12:20:00,46.61,46.66,46.53,46.53,219714.0,39.1872,39.2292,39.1199,39.1199,219714.0
2019-04-15 12:30:00,46.53,46.59,46.51,46.58,457963.0,39.1199,39.1703,39.1031,39.1619,457963.0
2019-04-15 12:40:00,46.58,46.68,46.58,46.64,328035.0,39.1619,39.246,39.1619,39.2124,328035.0
2019-04-15 12:50:00,46.65,46.73,46.64,46.69,274875.0,39.2208,39.2881,39.2124,39.2544,274875.0
2019-04-15 13:00:00,46.7,46.88,46.69,46.86,607884.0,39.2628,39.4142,39.2544,39.3973,607884.0
2019-04-15 13:10:00,46.85,46.87,46.77,46.82,471555.0,39.3889,39.4058,39.3217,39.3637,471555.0
2019-04-15 13:20:00,46.82,46.89,46.8,46.87,497790.0,39.3637,39.4226,39.3469,39.4058,497790.0
2019-04-15 13:30:00,46.87,46.92,46.84,46.91,503804.0,39.4058,39.4478,39.3805,39.4394,503804.0
2019-04-15 13:40:00,46.9,46.95,46.84,46.86,461714.0,39.431,39.473,39.3805,39.3973,461714.0
2019-04-15 13:50:00,46.86,46.86,46.77,46.8,425368.0,39.3973,39.3973,39.3217,39.3469,425368.0
2019-04-15 14:00:00,46.8,46.82,46.76,46.76,314079.0,39.3469,39.3637,39.3133,39.3133,314079.0
2019-04-15 14:10:00,46.76,46.8,46.71,46.72,464011.0,39.3133,39.3469,39.2712,39.2796,464011.0
2019-04-15 14:20:00,46.72,46.73,46.64,46.66,387655.0,39.2796,39.2881,39.2124,39.2292,387655.0
2019-04-15 14:30:00,46.66,46.69,46.53,46.54,493367.0,39.2292,39.2544,39.1199,39.1283,493367.0
2019-04-15 14:40:00,46.53,46.6,46.52,46.54,481254.0,39.1199,39.1788,39.1115,39.1283,481254.0
2019-04-15 14:50:00,46.55,46.71,46.54,46.65,713238.0,39.1367,39.2712,39.1283,39.2208,713238.0
2019-04-15 15:00:00,46.65,46.74,46.64,46.73,460559.0,39.2208,39.2965,39.2124,39.2881,460559.0
2019-04-15 15:10:00,46.74,46.82,46.73,46.79,623028.0,39.2965,39.3637,39.2881,39.3385,623028.0
2019-04-15 15:20:00,46.8,46.8,46.68,46.7,454879.0,39.3469,39.3469,39.246,39.2628,454879.0
2019-04-15 15:30:00,46.7,46.7,46.57,46.57,787624.0,39.2628,39.2628,39.1535,39.1535,787624.0
2019-04-15 15:40:00,46.57,46.77,46.57,46.76,1127256.0,39.1535,39.3217,39.1535,39.3133,1127256.0
2019-04-15 15:50:00,46.75,46.81,46.75,46.77,2100993.0,39.3049,39.3553,39.3049,39.3217,2100993.0
2019-04-16 09:30:00,46.88,47.34,46.87,47.28,1558564.0,39.4142,39.8009,39.4058,39.7505,1558564.0
2019-04-16 09:40:00,47.29,47.33,47.1,47.16,662720.0,39.7589,39.7925,39.5991,39.6496,662720.0
2019-04-16 09:50:00,47.16,47.27,47.07,47.23,702608.0,39.6496,39.7421,39.5739,39.7084,702608.0
2019-04-16 10:00:00,47.23,47.33,47.05,47.09,687978.0,39.7084,39.7925,39.5571,39.5907,687978.0
2019-04-16 10:10:00,47.09,47.28,47.08,47.21,400325.0,39.5907,39.7505,39.5823,39.6916,400325.0
2019-04-16 10:20:00,47.21,47.23,47.14,47.2,367471.0,39.6916,39.7084,39.6328,39.6832,367471.0
2019-04-16 10:30:00,47.2,47.23,47.07,47.08,729076.0,39.6832,39.7084,39.5739,39.5823,729076.0
2019-04-16 10:40:00,47.09,47.14,47.05,47.12,453484.0,39.5907,39.6328,39.5571,39.6159,453484.0
2019-04-16 10:50:00,47.12,47.23,47.11,47.19,445947.0,39.6159,39.7084,39.6075,39.6748,445947.0
2019-04-16 11:00:00,47.19,47.23,47.16,47.22,367886.0,39.6748,39.7084,39.6496,39.7,367886.0
2019-04-16 11:10:00,47.22,47.41,47.2,47.38,774103.0,39.7,39.8598,39.6832,39.8345,774103.0
2019-04-16 11:20:00,47.38,47.44,47.29,47.44,520248.0,39.8345,39.885,39.7589,39.885,520248.0
2019-04-16 11:30:00,47.43,47.45,47.3,47.31,453262.0,39.8766,39.8934,39.7673,39.7757,453262.0
2019-04-16 11:40:00,47.31,47.4,47.28,47.38,380910.0,39.7757,39.8514,39.7505,39.8345,380910.0
2019-04-16 11:50:00,47.37,47.44,47.35,47.38,472140.0,39.8261,39.885,39.8093,39.8345,472140.0
2019-04-16 12:00:00,47.37,47.47,47.37,47.47,430764.0,39.8261,39.9102,39.8261,39.9102,430764.0
2019-04-16 12:10:00,47.47,47.53,47.45,47.5,401658.0,39.9102,39.9606,39.8934,39.9354,401658.0
2019-04-16 12:20:00,47.5,47.54,47.45,47.5,486684.0,39.9354,39.9691,39.8934,39.9354,486684.0
2019-04-16 12:30:00,47.5,47.66,47.49,47.65,440124.0,39.9354,40.0699,39.927,40.0615,440124.0
2019-04-16 12:40:00,47.65,47.7,47.62,47.7,403444.0,40.0615,40.1036,40.0363,40.1036,403444.0
2019-04-16 12:50:00,47.7,47.72,47.63,47.66,433798.0,40.1036,40.1204,40.0447,40.0699,433798.0
2019-04-16 13:00:00,47.65,47.66,47.51,47.57,280116.0,40.0615,40.0699,39.9438,39.9943,280116.0
2019-04-16 13:10:00,47.57,47.59,47.49,47.57,313580.0,39.9943,40.0111,39.927,39.9943,313580.0
2019-04-16 13:20:00,47.58,47.65,47.57,47.64,324761.0,40.0027,40.0615,39.9943,40.0531,324761.0
2019-04-16 13:30:00,47.64,47.71,47.59,47.71,279955.0,40.0531,40.112,40.0111,40.112,279955.0
2019-04-16 13:40:00,47.71,47.75,47.66,47.74,298633.0,40.112,40.1456,40.0699,40.1372,298633.0
2019-04-16 13:50:00,47.74,47.76,47.67,47.69,449055.0,40.1372,40.154,40.0784,40.0952,449055.0
2019-04-16 14:00:00,47.69,47.73,47.67,47.73,369041.0,40.0952,40.1288,40.0784,40.1288,369041.0
2019-04-16 14:10:00,47.73,47.82,47.67,47.8,398644.0,40.1288,40.2045,40.0784,40.1876,398644.0
2019-04-16 14:20:00,47.8,47.87,47.76,47.87,415820.0,40.1876,40.2465,40.154,40.2465,415820.0
2019-04-16 14:30:00,47.87,47.87,47.64,47.65,422573.0,40.2465,40.2465,40.0531,40.0615,422573.0
2019-04-16 14:40:00,47.66,47.72,47.62,47.68,313889.0,40.0699,40.1204,40.0363,40.0868,313889.0
2019-04-16 14:50:00,47.69,47.76,47.67,47.73,371729.0,40.0952,40.154,40.0784,40.1288,371729.0
2019-04-16 15:00:00,47.73,47.77,47.71,47.76,447100.0,40.1288,40.1624,40.112,40.154,447100.0
2019-04-16 15:10:00,47.76,47.86,47.74,47.78,849502.0,40.154,40.2381,40.1372,40.1708,849502.0
2019-04-16 15:20:00,47.78,47.86,47.74,47.83,735123.0,40.1708,40.2381,40.1372,40.2129,735123.0
2019-04-16 15:30:00,47.82,47.82,47.62,47.66,958032.0,40.2045,40.2045,40.0363,40.0699,958032.0
2019-04-16 15:40:00,47.66,47.7,47.58,47.69,890083.0,40.0699,40.1036,40.0027,40.0952,890083.0
2019-04-16 15:50:00,47.69,47.73,47.59,47.65,2274188.0,40.0952,40.1288,40.0111,40.0615,2274188.0
2019-04-17 09:30:00,47.96,47.96,47.25,47.38,1074340.0,40.3222,40.3222,39.7252,39.8345,1074340.0
2019-04-17 09:40:00,47.37,47.55,47.13,47.14,618080.0,39.8261,39.9775,39.6243,39.6328,618080.0
2019-04-17 09:50:00,47.14,47.33,47.12,47.31,994565.0,39.6328,39.7925,39.6159,39.7757,994565.0
2019-04-17 10:00:00,47.3,47.38,47.22,47.25,941706.0,39.7673,39.8345,39.7,39.7252,941706.0
2019-04-17 10:10:00,47.26,47.28,47.02,47.05,676576.0,39.7336,39.7505,39.5319,39.5571,676576.0
2019-04-17 10:20:00,47.05,47.27,46.98,47.25,748243.0,39.5571,39.7421,39.4982,39.7252,748243.0
2019-04-17 10:30:00,47.26,47.42,47.23,47.29,717609.0,39.7336,39.8682,39.7084,39.7589,717609.0
2019-04-17 10:40:00,47.29,47.35,47.24,47.34,417099.0,39.7589,39.8093,39.7168,39.8009,417099.0
2019-04-17 10:50:00,47.34,47.35,47.22,47.28,526244.0,39.8009,39.8093,39.7,39.7505,526244.0
2019-04-17 11:00:00,47.28,47.34,47.26,47.29,523090.0,39.7505,39.8009,39.7336,39.7589,523090.0
2019-04-17 11:10:00,47.29,47.35,47.2,47.27,654876.0,39.7589,39.8093,39.6832,39.7421,654876.0
2019-04-17 11:20:00,47.27,47.29,47.16,47.17,621548.0,39.7421,39.7589,39.6496,39.658,621548.0
2019-04-17 11:30:00,47.16,47.18,47.08,47.16,372531.0,39.6496,39.6664,39.5823,39.6496,372531.0
2019-04-17 11:40:00,47.16,47.18,47.1,47.11,473288.0,39.6496,39.6664,39.5991,39.6075,473288.0
2019-04-17 11:50:00,47.11,47.14,46.98,47.0,482288.0,39.6075,39.6328,39.4982,39.5151,482288.0
2019-04-17 12:00:00,46.99,47.01,46.92,46.94,542528.0,39.5066,39.5235,39.4478,39.4646,542528.0
2019-04-17 12:10:00,46.94,47.07,46.93,47.05,407922.0,39.4646,39.5739,39.4562,39.5571,407922.0
2019-04-17 12:20:00,47.05,47.05,46.97,47.03,489289.0,39.5571,39.5571,39.4898,39.5403,489289.0
2019-04-17 12:30:00,47.03,47.23,47.01,47.19,344661.0,39.5403,39.7084,39.5235,39.6748,344661.0
2019-04-17 12:40:00,47.2,47.33,47.18,47.3,323989.0,39.6832,39.7925,39.6664,39.7673,323989.0
2019-04-17 12:50:00,47.3,47.37,47.23,47.36,383721.0,39.7673,39.8261,39.7084,39.8177,383721.0
2019-04-17 13:00:00,47.37,47.39,47.3,47.37,387841.0,39.8261,39.8429,39.7673,39.8261,387841.0
2019-04-17 13:10:00,47.38,47.38,47.29,47.3,342694.0,39.8345,39.8345,39.7589,39.7673,342694.0
2019-04-17 13:20:00,47.3,47.38,47.27,47.29,445068.0,39.7673,39.8345,39.7421,39.7589,445068.0
2019-04-17 13:30:00,47.29,47.49,47.28,47.48,308689.0,39.7589,39.927,39.7505,39.9186,308689.0
2019-04-17 13:40:00,47.49,47.54,47.41,47.48,250545.0,39.927,39.9691,39.8598,39.9186,250545.0
2019-04-17 13:50:00,47.49,47.56,47.43,47.55,293152.0,39.927,39.9859,39.8766,39.9775,293152.0
2019-04-17 14:00:00,47.55,47.59,47.47,47.56,349738.0,39.9775,40.0111,39.9102,39.9859,349738.0
2019-04-17 14:10:00,47.56,47.62,47.47,47.61,370095.0,39.9859,40.0363,39.9102,40.0279,370095.0
2019-04-17 14:20:00,47.6,47.63,47.43,47.46,578574.0,40.0195,40.0447,39.8766,39.9018,578574.0
2019-04-17 14:30:00,47.47,47.48,47.39,47.46,438295.0,39.9102,39.9186,39.8429,39.9018,438295.0
2019-04-17 14:40:00,47.46,47.49,47.39,47.4,231389.0,39.9018,39.927,39.8429,39.8514,231389.0
2019-04-17 14:50:00,47.41,47.49,47.4,47.45,194561.0,39.8598,39.927,39.8514,39.8934,194561.0
2019-04-17 15:00:00,47.45,47.53,47.42,47.46,243352.0,39.8934,39.9606,39.8682,39.9018,243352.0
2019-04-17 15:10:00,47.45,47.57,47.43,47.55,323264.0,39.8934,39.9943,39.8766,39.9775,323264.0
2019-04-17 15:20:00,47.54,47.6,47.49,47.51,321566.0,39.9691,40.0195,39.927,39.9438,321566.0
2019-04-17 15:30:00,47.51,47.55,47.47,47.52,422482.0,39.9438,39.9775,39.9102,39.9522,422482.0
2019-04-17 15:40:00,47.52,47.58,47.51,47.56,540980.0,39.9522,40.0027,39.9438,39.9859,540980.0
2019-04-17 15:50:00,47.55,47.58,47.48,47.54,1680488.0,39.9775,40.0027,39.9186,39.9691,1680488.0
2019-04-18 09:30:00,47.44,47.45,47.12,47.32,1393518.0,39.885,39.8934,39.6159,39.7841,1393518.0
2019-04-18 09:40:00,47.33,47.49,47.24,47.29,405400.0,39.7925,39.927,39.7168,39.7589,405400.0
2019-04-18 09:50:00,47.28,47.43,47.28,47.31,369789.0,39.7505,39.8766,39.7505,39.7757,369789.0
2019-04-18 10:00:00,47.31,47.33,47.17,47.29,500057.0,39.7757,39.7925,39.658,39.7589,500057.0
2019-04-18 10:10:00,47.29,47.58,47.28,47.57,427196.0,39.7589,40.0027,39.7505,39.9943,427196.0
2019-04-18 10:20:00,47.57,47.65,47.51,47.63,359205.0,39.9943,40.0615,39.9438,40.0447,359205.0
2019-04-18 10:30:00,47.63,47.72,47.56,47.61,247727.0,40.0447,40.1204,39.9859,40.0279,247727.0
2019-04-18 10:40:00,47.6,47.61,47.51,47.53,203250.0,40.0195,40.0279,39.9438,39.9606,203250.0
2019-04-18 10:50:00,47.52,47.54,47.44,47.48,235649.0,39.9522,39.9691,39.885,39.9186,235649.0
2019-04-18 11:00:00,47.49,47.7,47.48,47.65,347699.0,39.927,40.1036,39.9186,40.0615,347699.0
2019-04-18 11:10:00,47.65,47.68,47.6,47.66,343429.0,40.0615,40.0868,40.0195,40.0699,343429.0
2019-04-18 11:20:00,47.66,47.66,47.54,47.59,304681.0,40.0699,40.0699,39.9691,40.0111,304681.0
2019-04-18 11:30:00,47.6,47.66,47.56,47.65,304646.0,40.0195,40.0699,39.9859,40.0615,304646.0
2019-04-18 11:40:00,47.65,47.75,47.64,47.75,346528.0,40.0615,40.1456,40.0531,40.1456,346528.0
2019-04-18 11:50:00,47.75,47.78,47.7,47.75,298557.0,40.1456,40.1708,40.1036,40.1456,298557.0
2019-04-18 12:00:00,47.75,47.82,47.73,47.73,535721.0,40.1456,40.2045,40.1288,40.1288,535721.0
2019-04-18 12:10:00,47.73,47.86,47.7,47.84,358795.0,40.1288,40.2381,40.1036,40.2213,358795.0
2019-04-18 12:20:00,47.84,47.87,47.75,47.79,349857.0,40.2213,40.2465,40.1456,40.1792,349857.0
2019-04-18 12:30:00,47.79,47.82,47.74,47.82,222238.0,40.1792,40.2045,40.1372,40.2045,222238.0
2019-04-18 12:40:00,47.82,47.86,47.81,47.85,167259.0,40.2045,40.2381,40.1961,40.2297,167259.0
2019-04-18 12:50:00,47.86,47.87,47.8,47.8,246807.0,40.2381,40.2465,40.1876,40.1876,246807.0
2019-04-18 13:00:00,47.8,47.81,47.73,47.75,161467.0,40.1876,40.1961,40.1288,40.1456,161467.0
2019-04-18 13:10:00,47.75,47.82,47.74,47.79,219255.0,40.1456,40.2045,40.1372,40.1792,219255.0
2019-04-18 13:20:00,47.78,47.82,47.77,47.8,206043.0,40.1708,40.2045,40.1624,40.1876,206043.0
2019-04-18 13:30:00,47.8,47.81,47.71,47.72,315923.0,40.1876,40.1961,40.112,40.1204,315923.0
2019-04-18 13:40:00,47.72,47.78,47.72,47.75,178779.0,40.1204,40.1708,40.1204,40.1456,178779.0
2019-04-18 13:50:00,47.75,47.77,47.65,47.67,261290.0,40.1456,40.1624,40.0615,40.0784,261290.0
2019-04-18 14:00:00,47.67,47.7,47.59,47.62,347878.0,40.0784,40.1036,40.0111,40.0363,347878.0
2019-04-18 14:10:00,47.61,47.62,47.55,47.61,363509.0,40.0279,40.0363,39.9775,40.0279,363509.0
2019-04-18 14:20:00,47.61,47.65,47.57,47.62,325132.0,40.0279,40.0615,39.9943,40.0363,325132.0
2019-04-18 14:30:00,47.62,47.62,47.49,47.5,392392.0,40.0363,40.0363,39.927,39.9354,392392.0
2019-04-18 14:40:00,47.5,47.58,47.49,47.58,355519.0,39.9354,40.0027,39.927,40.0027,355519.0
2019-04-18 14:50:00,47.58,47.61,47.52,47.55,455789.0,40.0027,40.0279,39.9522,39.9775,455789.0
2019-04-18 15:00:00,47.56,47.57,47.53,47.53,274074.0,39.9859,39.9943,39.9606,39.9606,274074.0
2019-04-18 15:10:00,47.53,47.69,47.53,47.65,391016.0,39.9606,40.0952,39.9606,40.0615,391016.0
2019-04-18 15:20:00,47.64,47.68,47.56,47.56,414474.0,40.0531,40.0868,39.9859,39.9859,414474.0
2019-04-18 15:30:00,47.55,47.6,47.51,47.55,861616.0,39.9775,40.0195,39.9438,39.9775,861616.0
2019-04-18 15:40:00,47.56,47.65,47.55,47.58,1010254.0,39.9859,40.0615,39.9775,40.0027,1010254.0
2019-04-18 15:50:00,47.58,47.6,47.52,47.59,2117358.0,40.0027,40.0195,39.9522,40.0111,2117358.0
2019-04-22 09:30:00,47.41,47.5,47.1,47.23,582617.0,39.8598,39.9354,39.5991,39.7084,582617.0
2019-04-22 09:40:00,47.23,47.41,47.16,47.37,310616.0,39.7084,39.8598,39.6496,39.8261,310616.0
2019-04-22 09:50:00,47.37,47.39,47.29,47.32,311991.0,39.8261,39.8429,39.7589,39.7841,311991.0
2019-04-22 10:00:00,47.32,47.35,47.23,47.24,289420.0,39.7841,39.8093,39.7084,39.7168,289420.0
2019-04-22 10:10:00,47.24,47.29,47.12,47.14,366266.0,39.7168,39.7589,39.6159,39.6328,366266.0
2019-04-22 10:20:00,47.14,47.24,47.13,47.2,324680.0,39.6328,39.7168,39.6243,39.6832,324680.0
2019-04-22 10:30:00,47.2,47.27,47.18,47.26,324222.0,39.6832,39.7421,39.6664,39.7336,324222.0
2019-04-22 10:40:00,47.26,47.37,47.26,47.36,382197.0,39.7336,39.8261,39.7336,39.8177,382197.0
2019-04-22 10:50:00,47.36,47.41,47.33,47.4,695960.0,39.8177,39.8598,39.7925,39.8514,695960.0
2019-04-22 11:00:00,47.39,47.4,47.32,47.37,320537.0,39.8429,39.8514,39.7841,39.8261,320537.0
2019-04-22 11:10:00,47.37,47.42,47.34,47.35,269027.0,39.8261,39.8682,39.8009,39.8093,269027.0
2019-04-22 11:20:00,47.35,47.36,47.29,47.3,328505.0,39.8093,39.8177,39.7589,39.7673,328505.0
2019-04-22 11:30:00,47.3,47.44,47.29,47.43,330236.0,39.7673,39.885,39.7589,39.8766,330236.0
2019-04-22 11:40:00,47.44,47.44,47.29,47.31,254422.0,39.885,39.885,39.7589,39.7757,254422.0
2019-04-22 11:50:00,47.31,47.34,47.27,47.33,369025.0,39.7757,39.8009,39.7421,39.7925,369025.0
2019-04-22 12:00:00,47.33,47.34,47.28,47.3,201208.0,39.7925,39.8009,39.7505,39.7673,201208.0
2019-04-22 12:10:00,47.3,47.32,47.26,47.28,205677.0,39.7673,39.7841,39.7336,39.7505,205677.0
2019-04-22 12:20:00,47.28,47.31,47.27,47.3,249084.0,39.7505,39.7757,39.7421,39.7673,249084.0
2019-04-22 12:30:00,47.29,47.34,47.27,47.32,214600.0,39.7589,39.8009,39.7421,39.7841,214600.0
2019-04-22 12:40:00,47.31,47.36,47.28,47.32,122812.0,39.7757,39.8177,39.7505,39.7841,122812.0
2019-04-22 12:50:00,47.32,47.34,47.29,47.34,162955.0,39.7841,39.8009,39.7589,39.8009,162955.0
2019-04-22 13:00:00,47.34,47.34,47.29,47.3,173591.0,39.8009,39.8009,39.7589,39.7673,173591.0
2019-04-22 13:10:00,47.3,47.35,47.3,47.35,146455.0,39.7673,39.8093,39.7673,39.8093,146455.0
2019-04-22 13:20:00,47.34,47.35,47.31,47.33,178250.0,39.8009,39.8093,39.7757,39.7925,178250.0
2019-04-22 13:30:00,47.32,47.34,47.29,47.32,178371.0,39.7841,39.8009,39.7589,39.7841,178371.0
2019-04-22 13:40:00,47.32,47.38,47.31,47.36,179829.0,39.7841,39.8345,39.7757,39.8177,179829.0
2019-04-22 13:50:00,47.36,47.37,47.32,47.36,261530.0,39.8177,39.8261,39.7841,39.8177,261530.0
2019-04-22 14:00:00,47.36,47.39,47.34,47.38,190679.0,39.8177,39.8429,39.8009,39.8345,190679.0
2019-04-22 14:10:00,47.38,47.42,47.36,47.39,320087.0,39.8345,39.8682,39.8177,39.8429,320087.0
2019-04-22 14:20:00,47.38,47.39,47.34,47.34,321828.0,39.8345,39.8429,39.8009,39.8009,321828.0
2019-04-22 14:30:00,47.34,47.35,47.29,47.3,367109.0,39.8009,39.8093,39.7589,39.7673,367109.0
2019-04-22 14:40:00,47.3,47.35,47.25,47.27,213232.0,39.7673,39.8093,39.7252,39.7421,213232.0
2019-04-22 14:50:00,47.27,47.28,47.24,47.27,203019.0,39.7421,39.7505,39.7168,39.7421,203019.0
2019-04-22 15:00:00,47.28,47.33,47.25,47.33,285114.0,39.7505,39.7925,39.7252,39.7925,285114.0
2019-04-22 15:10:00,47.33,47.36,47.31,47.35,561107.0,39.7925,39.8177,39.7757,39.8093,561107.0
2019-04-22 15:20:00,47.35,47.36,47.25,47.25,388664.0,39.8093,39.8177,39.7252,39.7252,388664.0
2019-04-22 15:30:00,47.26,47.31,47.23,47.25,549520.0,39.7336,39.7757,39.7084,39.7252,549520.0
2019-04-22 15:40:00,47.26,47.27,47.22,47.25,571350.0,39.7336,39.7421,39.7,39.7252,571350.0
2019-04-22 15:50:00,47.25,47.31,47.2,47.27,1662339.0,39.7252,39.7757,39.6832,39.7421,1662339.0
2019-04-23 09:30:00,47.2,47.42,47.12,47.38,618261.0,39.6832,39.8682,39.6159,39.8345,618261.0
2019-04-23 09:40:00,47.38,47.41,47.23,47.25,320112.0,39.8345,39.8598,39.7084,39.7252,320112.0
2019-04-23 09:50:00,47.25,47.28,47.18,47.23,367636.0,39.7252,39.7505,39.6664,39.7084,367636.0
2019-04-23 10:00:00,47.24,47.28,47.17,47.18,290860.0,39.7168,39.7505,39.658,39.6664,290860.0
2019-04-23 10:10:00,47.17,47.22,47.09,47.1,438120.0,39.658,39.7,39.5907,39.5991,438120.0
2019-04-23 10:20:00,47.09,47.1,46.95,47.0,608281.0,39.5907,39.5991,39.473,39.5151,608281.0
2019-04-23 10:30:00,47.0,47.02,46.95,46.99,437582.0,39.5151,39.5319,39.473,39.5066,437582.0
2019-04-23 10:40:00,47.0,47.09,46.99,47.02,531055.0,39.5151,39.5907,39.5066,39.5319,531055.0
2019-04-23 10:50:00,47.01,47.11,46.99,47.1,375623.0,39.5235,39.6075,39.5066,39.5991,375623.0
2019-04-23 11:00:00,47.1,47.18,47.1,47.15,389515.0,39.5991,39.6664,39.5991,39.6412,389515.0
2019-04-23 11:10:00,47.15,47.26,47.15,47.2,505401.0,39.6412,39.7336,39.6412,39.6832,505401.0
2019-04-23 11:20:00,47.2,47.26,47.15,47.22,353367.0,39.6832,39.7336,39.6412,39.7,353367.0
2019-04-23 11:30:00,47.22,47.28,47.18,47.28,240191.0,39.7,39.7505,39.6664,39.7505,240191.0
2019-04-23 11:40:00,47.27,47.31,47.22,47.26,316112.0,39.7421,39.7757,39.7,39.7336,316112.0
2019-04-23 11:50:00,47.27,47.38,47.26,47.36,264892.0,39.7421,39.8345,39.7336,39.8177,264892.0
2019-04-23 12:00:00,47.35,47.44,47.33,47.42,248587.0,39.8093,39.885,39.7925,39.8682,248587.0
2019-04-23 12:10:00,47.42,47.42,47.37,47.4,264021.0,39.8682,39.8682,39.8261,39.8514,264021.0
2019-04-23 12:20:00,47.4,47.4,47.31,47.33,209017.0,39.8514,39.8514,39.7757,39.7925,209017.0
2019-04-23 12:30:00,47.33,47.34,47.24,47.29,341069.0,39.7925,39.8009,39.7168,39.7589,341069.0
2019-04-23 12:40:00,47.29,47.31,47.25,47.26,209064.0,39.7589,39.7757,39.7252,39.7336,209064.0
2019-04-23 12:50:00,47.27,47.28,47.22,47.27,226965.0,39.7421,39.7505,39.7,39.7421,226965.0
2019-04-23 13:00:00,47.27,47.32,47.24,47.26,175932.0,39.7421,39.7841,39.7168,39.7336,175932.0
2019-04-23 13:10:00,47.25,47.28,47.24,47.27,144566.0,39.7252,39.7505,39.7168,39.7421,144566.0
2019-04-23 13:20:00,47.27,47.28,47.19,47.2,274764.0,39.7421,39.7505,39.6748,39.6832,274764.0
2019-04-23 13:30:00,47.2,47.27,47.19,47.25,203334.0,39.6832,39.7421,39.6748,39.7252,203334.0
2019-04-23 13:40:00,47.24,47.25,47.22,47.23,195504.0,39.7168,39.7252,39.7,39.7084,195504.0
2019-04-23 13:50:00,47.22,47.23,47.19,47.21,238876.0,39.7,39.7084,39.6748,39.6916,238876.0
2019-04-23 14:00:00,47.21,47.25,47.15,47.22,252955.0,39.6916,39.7252,39.6412,39.7,252955.0
2019-04-23 14:10:00,47.23,47.28,47.22,47.26,218779.0,39.7084,39.7505,39.7,39.7336,218779.0
2019-04-23 14:20:00,47.26,47.3,47.24,47.29,327738.0,39.7336,39.7673,39.7168,39.7589,327738.0
2019-04-23 14:30:00,47.29,47.3,47.26,47.27,183571.0,39.7589,39.7673,39.7336,39.7421,183571.0
2019-04-23 14:40:00,47.28,47.31,47.25,47.3,288658.0,39.7505,39.7757,39.7252,39.7673,288658.0
2019-04-23 14:50:00,47.3,47.34,47.28,47.29,265951.0,39.7673,39.8009,39.7505,39.7589,265951.0
2019-04-23 15:00:00,47.29,47.29,47.22,47.24,323396.0,39.7589,39.7589,39.7,39.7168,323396.0
2019-04-23 15:10:00,47.24,47.28,47.23,47.28,259662.0,39.7168,39.7505,39.7084,39.7505,259662.0
2019-04-23 15:20:00,47.28,47.3,47.25,47.27,326210.0,39.7505,39.7673,39.7252,39.7421,326210.0
2019-04-23 15:30:00,47.27,47.34,47.24,47.31,351474.0,39.7421,39.8009,39.7168,39.7757,351474.0
2019-04-23 15:40:00,47.32,47.37,47.29,47.37,618865.0,39.7841,39.8261,39.7589,39.8261,618865.0
2019-04-23 15:50:00,47.36,47.39,47.31,47.33,1394408.0,39.8177,39.8429,39.7757,39.7925,1394408.0
2019-04-24 09:30:00,47.06,47.29,47.05,47.16,693452.0,39.5655,39.7589,39.5571,39.6496,693452.0
2019-04-24 09:40:00,47.15,47.19,47.09,47.16,321128.0,39.6412,39.6748,39.5907,39.6496,321128.0
2019-04-24 09:50:00,47.16,47.23,47.04,47.19,474192.0,39.6496,39.7084,39.5487,39.6748,474192.0
2019-04-24 10:00:00,47.18,47.2,47.03,47.1,380915.0,39.6664,39.6832,39.5403,39.5991,380915.0
2019-04-24 10:10:00,47.09,47.14,47.05,47.08,315843.0,39.5907,39.6328,39.5571,39.5823,315843.0
2019-04-24 10:20:00,47.08,47.15,47.04,47.12,279190.0,39.5823,39.6412,39.5487,39.6159,279190.0
2019-04-24 10:30:00,47.12,47.23,47.09,47.21,225520.0,39.6159,39.7084,39.5907,39.6916,225520.0
2019-04-24 10:40:00,47.21,47.22,47.13,47.16,418198.0,39.6916,39.7,39.6243,39.6496,418198.0
2019-04-24 10:50:00,47.15,47.21,47.1,47.2,278698.0,39.6412,39.6916,39.5991,39.6832,278698.0
2019-04-24 11:00:00,47.19,47.25,47.14,47.19,291867.0,39.6748,39.7252,39.6328,39.6748,291867.0
2019-04-24 11:10:00,47.2,47.29,47.19,47.27,299933.0,39.6832,39.7589,39.6748,39.7421,299933.0
2019-04-24 11:20:00,47.27,47.29,47.21,47.26,320252.0,39.7421,39.7589,39.6916,39.7336,320252.0
2019-04-24 11:30:00,47.26,47.3,47.23,47.27,141917.0,39.7336,39.7673,39.7084,39.7421,141917.0
2019-04-24 11:40:00,47.27,47.41,47.26,47.39,241118.0,39.7421,39.8598,39.7336,39.8429,241118.0
2019-04-24 11:50:00,47.38,47.41,47.33,47.4,157576.0,39.8345,39.8598,39.7925,39.8514,157576.0
2019-04-24 12:00:00,47.39,47.49,47.39,47.48,325741.0,39.8429,39.927,39.8429,39.9186,325741.0
2019-04-24 12:10:00,47.48,47.52,47.45,47.46,335545.0,39.9186,39.9522,39.8934,39.9018,335545.0
2019-04-24 12:20:00,47.45,47.57,47.43,47.55,216242.0,39.8934,39.9943,39.8766,39.9775,216242.0
2019-04-24 12:30:00,47.55,47.56,47.47,47.52,306985.0,39.9775,39.9859,39.9102,39.9522,306985.0
2019-04-24 12:40:00,47.52,47.52,47.5,47.52,130737.0,39.9522,39.9522,39.9354,39.9522,130737.0
2019-04-24 12:50:00,47.52,47.57,47.51,47.54,201553.0,39.9522,39.9943,39.9438,39.9691,201553.0
2019-04-24 13:00:00,47.55,47.55,47.45,47.48,343335.0,39.9775,39.9775,39.8934,39.9186,343335.0
2019-04-24 13:10:00,47.48,47.48,47.38,47.48,283349.0,39.9186,39.9186,39.8345,39.9186,283349.0
2019-04-24 13:20:00,47.48,47.55,47.47,47.5,192700.0,39.9186,39.9775,39.9102,39.9354,192700.0
2019-04-24 13:30:00,47.5,47.55,47.49,47.55,179562.0,39.9354,39.9775,39.927,39.9775,179562.0
2019-04-24 13:40:00,47.55,47.56,47.48,47.51,213920.0,39.9775,39.9859,39.9186,39.9438,213920.0
2019-04-24 13:50:00,47.51,47.57,47.49,47.56,208803.0,39.9438,39.9943,39.927,39.9859,208803.0
2019-04-24 14:00:00,47.57,47.67,47.55,47.67,218650.0,39.9943,40.0784,39.9775,40.0784,218650.0
2019-04-24 14:10:00,47.67,47.68,47.57,47.66,277576.0,40.0784,40.0868,39.9943,40.0699,277576.0
2019-04-24 14:20:00,47.67,47.69,47.61,47.64,163342.0,40.0784,40.0952,40.0279,40.0531,163342.0
2019-04-24 14:30:00,47.64,47.67,47.57,47.57,301072.0,40.0531,40.0784,39.9943,39.9943,301072.0
2019-04-24 14:40:00,47.57,47.58,47.5,47.55,2003326.0,39.9943,40.0027,39.9354,39.9775,2003326.0
2019-04-24 14:50:00,47.55,47.62,47.5,47.58,617054.0,39.9775,40.0363,39.9354,40.0027,617054.0
2019-04-24 15:00:00,47.58,47.65,47.57,47.58,268322.0,40.0027,40.0615,39.9943,40.0027,268322.0
2019-04-24 15:10:00,47.57,47.67,47.57,47.64,319598.0,39.9943,40.0784,39.9943,40.0531,319598.0
2019-04-24 15:20:00,47.64,47.65,47.49,47.5,483423.0,40.0531,40.0615,39.927,39.9354,483423.0
2019-04-24 15:30:00,47.5,47.59,47.49,47.56,383836.0,39.9354,40.0111,39.927,39.9859,383836.0
2019-04-24 15:40:00,47.57,47.67,47.55,47.65,576084.0,39.9943,40.0784,39.9775,40.0615,576084.0
2019-04-24 15:50:00,47.64,47.65,47.46,47.48,1289664.0,40.0531,40.0615,39.9018,39.9186,1289664.0
2019-04-25 09:30:00,47.17,47.26,46.91,47.24,1140107.0,39.658,39.7336,39.4394,39.7168,1140107.0
2019-04-25 09:40:00,47.24,47.3,47.12,47.26,591521.0,39.7168,39.7673,39.6159,39.7336,591521.0
2019-04-25 09:50:00,47.26,47.4,47.21,47.39,545174.0,39.7336,39.8514,39.6916,39.8429,545174.0
2019-04-25 10:00:00,47.39,47.44,47.28,47.39,459021.0,39.8429,39.885,39.7505,39.8429,459021.0
2019-04-25 10:10:00,47.39,47.43,47.23,47.33,546524.0,39.8429,39.8766,39.7084,39.7925,546524.0
2019-04-25 10:20:00,47.33,47.41,47.29,47.32,319558.0,39.7925,39.8598,39.7589,39.7841,319558.0
2019-04-25 10:30:00,47.32,47.34,47.22,47.31,457893.0,39.7841,39.8009,39.7,39.7757,457893.0
2019-04-25 10:40:00,47.31,47.37,47.24,47.35,379212.0,39.7757,39.8261,39.7168,39.8093,379212.0
2019-04-25 10:50:00,47.36,47.48,47.35,47.44,345128.0,39.8177,39.9186,39.8093,39.885,345128.0
2019-04-25 11:00:00,47.44,47.48,47.4,47.43,370244.0,39.885,39.9186,39.8514,39.8766,370244.0
2019-04-25 11:10:00,47.43,47.62,47.43,47.61,334243.0,39.8766,40.0363,39.8766,40.0279,334243.0
2019-04-25 11:20:00,47.61,47.66,47.52,47.58,399249.0,40.0279,40.0699,39.9522,40.0027,399249.0
2019-04-25 11:30:00,47.57,47.69,47.57,47.68,197384.0,39.9943,40.0952,39.9943,40.0868,197384.0
2019-04-25 11:40:00,47.69,47.72,47.64,47.65,306372.0,40.0952,40.1204,40.0531,40.0615,306372.0
2019-04-25 11:50:00,47.64,47.72,47.6,47.7,536718.0,40.0531,40.1204,40.0195,40.1036,536718.0
2019-04-25 12:00:00,47.7,47.7,47.62,47.68,408252.0,40.1036,40.1036,40.0363,40.0868,408252.0
2019-04-25 12:10:00,47.68,47.68,47.5,47.65,3094131.0,40.0868,40.0868,39.9354,40.0615,3094131.0
2019-04-25 12:20:00,47.65,47.79,47.52,47.75,1636712.0,40.0615,40.1792,39.9522,40.1456,1636712.0
2019-04-25 12:30:00,47.76,47.78,47.69,47.78,2320144.0,40.154,40.1708,40.0952,40.1708,2320144.0
2019-04-25 12:40:00,47.78,47.96,47.71,47.91,562700.0,40.1708,40.3222,40.112,40.2801,562700.0
2019-04-25 12:50:00,47.9,47.96,47.85,47.87,377243.0,40.2717,40.3222,40.2297,40.2465,377243.0
2019-04-25 13:00:00,47.87,47.89,47.82,47.86,231681.0,40.2465,40.2633,40.2045,40.2381,231681.0
2019-04-25 13:10:00,47.86,47.86,47.76,47.78,243061.0,40.2381,40.2381,40.154,40.1708,243061.0
2019-04-25 13:20:00,47.79,47.82,47.76,47.8,186019.0,40.1792,40.2045,40.154,40.1876,186019.0
2019-04-25 13:30:00,47.8,47.81,47.73,47.76,142150.0,40.1876,40.1961,40.1288,40.154,142150.0
2019-04-25 13:40:00,47.76,47.83,47.73,47.77,195110.0,40.154,40.2129,40.1288,40.1624,195110.0
2019-04-25 13:50:00,47.77,47.83,47.75,47.78,234027.0,40.1624,40.2129,40.1456,40.1708,234027.0
2019-04-25 14:00:00,47.78,47.8,47.72,47.77,390433.0,40.1708,40.1876,40.1204,40.1624,390433.0
2019-04-25 14:10:00,47.77,47.77,47.65,47.71,178376.0,40.1624,40.1624,40.0615,40.112,178376.0
2019-04-25 14:20:00,47.71,47.74,47.69,47.72,119525.0,40.112,40.1372,40.0952,40.1204,119525.0
2019-04-25 14:30:00,47.73,47.74,47.67,47.7,259595.0,40.1288,40.1372,40.0784,40.1036,259595.0
2019-04-25 14:40:00,47.7,47.72,47.64,47.66,209996.0,40.1036,40.1204,40.0531,40.0699,209996.0
2019-04-25 14:50:00,47.66,47.7,47.63,47.64,196505.0,40.0699,40.1036,40.0447,40.0531,196505.0
2019-04-25 15:00:00,47.64,47.66,47.51,47.52,237129.0,40.0531,40.0699,39.9438,39.9522,237129.0
2019-04-25 15:10:00,47.52,47.56,47.46,47.49,262698.0,39.9522,39.9859,39.9018,39.927,262698.0
2019-04-25 15:20:00,47.48,47.61,47.48,47.6,232820.0,39.9186,40.0279,39.9186,40.0195,232820.0
2019-04-25 15:30:00,47.61,47.64,47.55,47.58,329956.0,40.0279,40.0531,39.9775,40.0027,329956.0
2019-04-25 15:40:00,47.58,47.66,47.54,47.55,381151.0,40.0027,40.0699,39.9691,39.9775,381151.0
2019-04-25 15:50:00,47.56,47.6,47.5,47.51,919597.0,39.9859,40.0195,39.9354,39.9438,919597.0
2019-04-26 09:30:00,47.52,47.78,47.5,47.75,587158.0,39.9522,40.1708,39.9354,40.1456,587158.0
2019-04-26 09:40:00,47.75,47.85,47.71,47.81,496159.0,40.1456,40.2297,40.112,40.1961,496159.0
2019-04-26 09:50:00,47.82,47.86,47.62,47.63,522875.0,40.2045,40.2381,40.0363,40.0447,522875.0
2019-04-26 10:00:00,47.65,47.71,47.51,47.54,495527.0,40.0615,40.112,39.9438,39.9691,495527.0
2019-04-26 10:10:00,47.55,47.61,47.5,47.6,332841.0,39.9775,40.0279,39.9354,40.0195,332841.0
2019-04-26 10:20:00,47.6,47.69,47.58,47.67,317153.0,40.0195,40.0952,40.0027,40.0784,317153.0
2019-04-26 10:30:00,47.67,47.72,47.64,47.65,334378.0,40.0784,40.1204,40.0531,40.0615,334378.0
2019-04-26 10:40:00,47.65,47.66,47.59,47.6,419936.0,40.0615,40.0699,40.0111,40.0195,419936.0
2019-04-26 10:50:00,47.6,47.61,47.53,47.57,239729.0,40.0195,40.0279,39.9606,39.9943,239729.0
2019-04-26 11:00:00,47.58,47.58,47.4,47.44,239319.0,40.0027,40.0027,39.8514,39.885,239319.0
2019-04-26 11:10:00,47.44,47.62,47.44,47.59,210707.0,39.885,40.0363,39.885,40.0111,210707.0
2019-04-26 11:20:00,47.59,47.64,47.56,47.64,162741.0,40.0111,40.0531,39.9859,40.0531,162741.0
2019-04-26 11:30:00,47.64,47.67,47.6,47.63,173208.0,40.0531,40.0784,40.0195,40.0447,173208.0
2019-04-26 11:40:00,47.64,47.72,47.63,47.66,126681.0,40.0531,40.1204,40.0447,40.0699,126681.0
2019-04-26 11:50:00,47.66,47.68,47.58,47.61,205852.0,40.0699,40.0868,40.0027,40.0279,205852.0
2019-04-26 12:00:00,47.61,47.65,47.57,47.61,134847.0,40.0279,40.0615,39.9943,40.0279,134847.0
2019-04-26 12:10:00,47.61,47.66,47.6,47.65,203997.0,40.0279,40.0699,40.0195,40.0615,203997.0
2019-04-26 12:20:00,47.65,47.68,47.59,47.6,166779.0,40.0615,40.0868,40.0111,40.0195,166779.0
2019-04-26 12:30:00,47.6,47.67,47.58,47.63,231910.0,40.0195,40.0784,40.0027,40.0447,231910.0
2019-04-26 12:40:00,47.63,47.64,47.59,47.63,147876.0,40.0447,40.0531,40.0111,40.0447,147876.0
2019-04-26 12:50:00,47.62,47.76,47.6,47.74,189668.0,40.0363,40.154,40.0195,40.1372,189668.0
2019-04-26 13:00:00,47.74,47.74,47.67,47.71,87238.0,40.1372,40.1372,40.0784,40.112,87238.0
2019-04-26 13:10:00,47.71,47.77,47.7,47.73,186333.0,40.112,40.1624,40.1036,40.1288,186333.0
2019-04-26 13:20:00,47.74,47.78,47.72,47.77,113268.0,40.1372,40.1708,40.1204,40.1624,113268.0
2019-04-26 13:30:00,47.77,47.81,47.72,47.74,202944.0,40.1624,40.1961,40.1204,40.1372,202944.0
2019-04-26 13:40:00,47.75,47.75,47.7,47.74,135226.0,40.1456,40.1456,40.1036,40.1372,135226.0
2019-04-26 13:50:00,47.74,47.77,47.69,47.77,151606.0,40.1372,40.1624,40.0952,40.1624,151606.0
2019-04-26 14:00:00,47.76,47.77,47.65,47.71,240014.0,40.154,40.1624,40.0615,40.112,240014.0
2019-04-26 14:10:00,47.71,47.76,47.7,47.73,176222.0,40.112,40.154,40.1036,40.1288,176222.0
2019-04-26 14:20:00,47.73,47.8,47.72,47.78,164262.0,40.1288,40.1876,40.1204,40.1708,164262.0
2019-04-26 14:30:00,47.77,47.79,47.73,47.78,249164.0,40.1624,40.1792,40.1288,40.1708,249164.0
2019-04-26 14:40:00,47.78,47.82,47.71,47.73,247136.0,40.1708,40.2045,40.112,40.1288,247136.0
2019-04-26 14:50:00,47.74,47.77,47.73,47.76,143614.0,40.1372,40.1624,40.1288,40.154,143614.0
2019-04-26 15:00:00,47.77,47.87,47.76,47.87,350861.0,40.1624,40.2465,40.154,40.2465,350861.0
2019-04-26 15:10:00,47.86,47.9,47.84,47.86,306304.0,40.2381,40.2717,40.2213,40.2381,306304.0
2019-04-26 15:20:00,47.86,47.86,47.77,47.81,234234.0,40.2381,40.2381,40.1624,40.1961,234234.0
2019-04-26 15:30:00,47.8,47.89,47.79,47.88,301729.0,40.1876,40.2633,40.1792,40.2549,301729.0
2019-04-26 15:40:00,47.88,47.89,47.82,47.84,420296.0,40.2549,40.2633,40.2045,40.2213,420296.0
2019-04-26 15:50:00,47.84,47.98,47.83,47.96,1279338.0,40.2213,40.339,40.2129,40.3222,1279338.0
2019-04-29 09:30:00,47.97,48.48,47.96,48.46,713878.0,40.3306,40.7594,40.3222,40.7425,713878.0
2019-04-29 09:40:00,48.47,48.65,48.39,48.5,441451.0,40.7509,40.9023,40.6837,40.7762,441451.0
2019-04-29 09:50:00,48.5,48.58,48.42,48.51,435787.0,40.7762,40.8434,40.7089,40.7846,435787.0
2019-04-29 10:00:00,48.51,48.69,48.49,48.55,527684.0,40.7846,40.9359,40.7678,40.8182,527684.0
2019-04-29 10:10:00,48.55,48.56,48.44,48.51,411896.0,40.8182,40.8266,40.7257,40.7846,411896.0
2019-04-29 10:20:00,48.51,48.54,48.4,48.41,269349.0,40.7846,40.8098,40.6921,40.7005,269349.0
2019-04-29 10:30:00,48.41,48.43,48.34,48.39,369406.0,40.7005,40.7173,40.6417,40.6837,369406.0
2019-04-29 10:40:00,48.4,48.47,48.36,48.46,294693.0,40.6921,40.7509,40.6585,40.7425,294693.0
2019-04-29 10:50:00,48.46,48.52,48.45,48.48,350811.0,40.7425,40.793,40.7341,40.7594,350811.0
2019-04-29 11:00:00,48.49,48.51,48.37,48.48,266321.0,40.7678,40.7846,40.6669,40.7594,266321.0
2019-04-29 11:10:00,48.49,48.52,48.44,48.49,234216.0,40.7678,40.793,40.7257,40.7678,234216.0
2019-04-29 11:20:00,48.49,48.51,48.4,48.44,227050.0,40.7678,40.7846,40.6921,40.7257,227050.0
2019-04-29 11:30:00,48.45,48.48,48.44,48.45,244018.0,40.7341,40.7594,40.7257,40.7341,244018.0
2019-04-29 11:40:00,48.44,48.52,48.43,48.49,217841.0,40.7257,40.793,40.7173,40.7678,217841.0
2019-04-29 11:50:00,48.5,48.6,48.49,48.54,177520.0,40.7762,40.8602,40.7678,40.8098,177520.0
2019-04-29 12:00:00,48.53,48.67,48.51,48.67,245495.0,40.8014,40.9191,40.7846,40.9191,245495.0
2019-04-29 12:10:00,48.67,48.68,48.62,48.67,299745.0,40.9191,40.9275,40.8771,40.9191,299745.0
2019-04-29 12:20:00,48.68,48.75,48.67,48.72,309132.0,40.9275,40.9864,40.9191,40.9611,309132.0
2019-04-29 12:30:00,48.73,48.75,48.66,48.66,290011.0,40.9695,40.9864,40.9107,40.9107,290011.0
2019-04-29 12:40:00,48.66,48.7,48.64,48.66,227304.0,40.9107,40.9443,40.8939,40.9107,227304.0
2019-04-29 12:50:00,48.67,48.74,48.66,48.74,215139.0,40.9191,40.978,40.9107,40.978,215139.0
2019-04-29 13:00:00,48.73,48.79,48.68,48.69,388201.0,40.9695,41.02,40.9275,40.9359,388201.0
2019-04-29 13:10:00,48.69,48.71,48.61,48.63,193106.0,40.9359,40.9527,40.8687,40.8855,193106.0
2019-04-29 13:20:00,48.62,48.63,48.55,48.6,318932.0,40.8771,40.8855,40.8182,40.8602,318932.0
2019-04-29 13:30:00,48.6,48.66,48.59,48.63,219950.0,40.8602,40.9107,40.8518,40.8855,219950.0
2019-04-29 13:40:00,48.63,48.7,48.62,48.68,205833.0,40.8855,40.9443,40.8771,40.9275,205833.0
2019-04-29 13:50:00,48.68,48.71,48.64,48.69,204862.0,40.9275,40.9527,40.8939,40.9359,204862.0
2019-04-29 14:00:00,48.69,48.73,48.65,48.71,325492.0,40.9359,40.9695,40.9023,40.9527,325492.0
2019-04-29 14:10:00,48.7,48.72,48.68,48.7,171859.0,40.9443,40.9611,40.9275,40.9443,171859.0
2019-04-29 14:20:00,48.71,48.73,48.63,48.63,252044.0,40.9527,40.9695,40.8855,40.8855,252044.0
2019-04-29 14:30:00,48.62,48.63,48.51,48.52,283267.0,40.8771,40.8855,40.7846,40.793,283267.0
2019-04-29 14:40:00,48.53,48.56,48.49,48.5,254776.0,40.8014,40.8266,40.7678,40.7762,254776.0
2019-04-29 14:50:00,48.5,48.5,48.41,48.46,287480.0,40.7762,40.7762,40.7005,40.7425,287480.0
2019-04-29 15:00:00,48.46,48.58,48.45,48.58,212918.0,40.7425,40.8434,40.7341,40.8434,212918.0
2019-04-29 15:10:00,48.58,48.63,48.55,48.57,372682.0,40.8434,40.8855,40.8182,40.835,372682.0
2019-04-29 15:20:00,48.57,48.57,48.52,48.53,347982.0,40.835,40.835,40.793,40.8014,347982.0
2019-04-29 15:30:00,48.52,48.53,48.41,48.43,487066.0,40.793,40.8014,40.7005,40.7173,487066.0
2019-04-29 15:40:00,48.44,48.46,48.33,48.4,646914.0,40.7257,40.7425,40.6332,40.6921,646914.0
2019-04-29 15:50:00,48.4,48.42,48.26,48.27,1376074.0,40.6921,40.7089,40.5744,40.5828,1376074.0
2019-04-30 09:30:00,48.35,48.56,48.15,48.44,700781.0,40.6501,40.8266,40.4819,40.7257,700781.0
2019-04-30 09:40:00,48.44,48.46,48.22,48.32,451779.0,40.7257,40.7425,40.5408,40.6248,451779.0
2019-04-30 09:50:00,48.31,48.37,48.27,48.33,390760.0,40.6164,40.6669,40.5828,40.6332,390760.0
2019-04-30 10:00:00,48.33,48.35,48.14,48.2,388626.0,40.6332,40.6501,40.4735,40.5239,388626.0
2019-04-30 10:10:00,48.2,48.25,48.11,48.23,347341.0,40.5239,40.566,40.4483,40.5492,347341.0
2019-04-30 10:20:00,48.23,48.34,48.23,48.32,504308.0,40.5492,40.6417,40.5492,40.6248,504308.0
2019-04-30 10:30:00,48.33,48.38,48.31,48.32,272231.0,40.6332,40.6753,40.6164,40.6248,272231.0
2019-04-30 10:40:00,48.32,48.33,48.25,48.26,242480.0,40.6248,40.6332,40.566,40.5744,242480.0
2019-04-30 10:50:00,48.27,48.39,48.26,48.37,279722.0,40.5828,40.6837,40.5744,40.6669,279722.0
2019-04-30 11:00:00,48.37,48.37,48.16,48.23,452641.0,40.6669,40.6669,40.4903,40.5492,452641.0
2019-04-30 11:10:00,48.23,48.41,48.23,48.34,412257.0,40.5492,40.7005,40.5492,40.6417,412257.0
2019-04-30 11:20:00,48.35,48.44,48.31,48.37,296033.0,40.6501,40.7257,40.6164,40.6669,296033.0
2019-04-30 11:30:00,48.38,48.4,48.31,48.37,340229.0,40.6753,40.6921,40.6164,40.6669,340229.0
2019-04-30 11:40:00,48.38,48.54,48.36,48.5,550583.0,40.6753,40.8098,40.6585,40.7762,550583.0
2019-04-30 11:50:00,48.5,48.53,48.43,48.45,319698.0,40.7762,40.8014,40.7173,40.7341,319698.0
2019-04-30 12:00:00,48.46,48.51,48.44,48.5,170308.0,40.7425,40.7846,40.7257,40.7762,170308.0
2019-04-30 12:10:00,48.49,48.52,48.48,48.51,224380.0,40.7678,40.793,40.7594,40.7846,224380.0
2019-04-30 12:20:00,48.51,48.51,48.44,48.45,246405.0,40.7846,40.7846,40.7257,40.7341,246405.0
2019-04-30 12:30:00,48.45,48.46,48.38,48.41,316551.0,40.7341,40.7425,40.6753,40.7005,316551.0
2019-04-30 12:40:00,48.41,48.46,48.35,48.36,260638.0,40.7005,40.7425,40.6501,40.6585,260638.0
2019-04-30 12:50:00,48.36,48.4,48.34,48.37,228512.0,40.6585,40.6921,40.6417,40.6669,228512.0
2019-04-30 13:00:00,48.37,48.42,48.36,48.41,221565.0,40.6669,40.7089,40.6585,40.7005,221565.0
2019-04-30 13:10:00,48.42,48.44,48.38,48.39,253408.0,40.7089,40.7257,40.6753,40.6837,253408.0
2019-04-30 13:20:00,48.39,48.4,48.34,48.39,158609.0,40.6837,40.6921,40.6417,40.6837,158609.0
2019-04-30 13:30:00,48.39,48.42,48.35,48.38,295534.0,40.6837,40.7089,40.6501,40.6753,295534.0
2019-04-30 13:40:00,48.37,48.4,48.34,48.37,160994.0,40.6669,40.6921,40.6417,40.6669,160994.0
2019-04-30 13:50:00,48.37,48.38,48.24,48.28,318057.0,40.6669,40.6753,40.5576,40.5912,318057.0
2019-04-30 14:00:00,48.28,48.32,48.26,48.27,264710.0,40.5912,40.6248,40.5744,40.5828,264710.0
2019-04-30 14:10:00,48.27,48.32,48.24,48.31,231677.0,40.5828,40.6248,40.5576,40.6164,231677.0
2019-04-30 14:20:00,48.3,48.33,48.27,48.29,219013.0,40.608,40.6332,40.5828,40.5996,219013.0
2019-04-30 14:30:00,48.3,48.3,48.24,48.29,338840.0,40.608,40.608,40.5576,40.5996,338840.0
2019-04-30 14:40:00,48.29,48.32,48.26,48.3,236414.0,40.5996,40.6248,40.5744,40.608,236414.0
2019-04-30 14:50:00,48.3,48.33,48.26,48.3,245664.0,40.608,40.6332,40.5744,40.608,245664.0
2019-04-30 15:00:00,48.3,48.33,48.28,48.31,285646.0,40.608,40.6332,40.5912,40.6164,285646.0
2019-04-30 15:10:00,48.3,48.31,48.23,48.28,401064.0,40.608,40.6164,40.5492,40.5912,401064.0
2019-04-30 15:20:00,48.27,48.33,48.25,48.26,391037.0,40.5828,40.6332,40.566,40.5744,391037.0
2019-04-30 15:30:00,48.27,48.3,48.24,48.27,550240.0,40.5828,40.608,40.5576,40.5828,550240.0
2019-04-30 15:40:00,48.27,48.32,48.21,48.27,517625.0,40.5828,40.6248,40.5324,40.5828,517625.0
2019-04-30 15:50:00,48.28,48.45,48.26,48.4,1879813.0,40.5912,40.7341,40.5744,40.6921,1879813.0
2019-05-01 09:30:00,48.32,48.72,48.32,48.66,519136.0,40.6248,40.9611,40.6248,40.9107,519136.0
2019-05-01 09:40:00,48.66,48.85,48.6,48.6,377272.0,40.9107,41.0704,40.8602,40.8602,377272.0
2019-05-01 09:50:00,48.6,48.69,48.6,48.65,358096.0,40.8602,40.9359,40.8602,40.9023,358096.0
2019-05-01 10:00:00,48.66,48.69,48.5,48.57,379832.0,40.9107,40.9359,40.7762,40.835,379832.0
2019-05-01 10:10:00,48.58,48.62,48.54,48.58,218356.0,40.8434,40.8771,40.8098,40.8434,218356.0
2019-05-01 10:20:00,48.59,48.61,48.43,48.44,271513.0,40.8518,40.8687,40.7173,40.7257,271513.0
2019-05-01 10:30:00,48.44,48.46,48.38,48.41,418719.0,40.7257,40.7425,40.6753,40.7005,418719.0
2019-05-01 10:40:00,48.43,48.46,48.39,48.41,261308.0,40.7173,40.7425,40.6837,40.7005,261308.0
2019-05-01 10:50:00,48.41,48.42,48.32,48.36,197303.0,40.7005,40.7089,40.6248,40.6585,197303.0
2019-05-01 11:00:00,48.37,48.39,48.33,48.36,166081.0,40.6669,40.6837,40.6332,40.6585,166081.0
2019-05-01 11:10:00,48.36,48.39,48.25,48.27,264286.0,40.6585,40.6837,40.566,40.5828,264286.0
2019-05-01 11:20:00,48.26,48.32,48.18,48.32,226390.0,40.5744,40.6248,40.5071,40.6248,226390.0
2019-05-01 11:30:00,48.31,48.36,48.29,48.34,183225.0,40.6164,40.6585,40.5996,40.6417,183225.0
2019-05-01 11:40:00,48.34,48.42,48.33,48.41,216552.0,40.6417,40.7089,40.6332,40.7005,216552.0
2019-05-01 11:50:00,48.41,48.43,48.36,48.41,442157.0,40.7005,40.7173,40.6585,40.7005,442157.0
2019-05-01 12:00:00,48.41,48.41,48.27,48.29,475903.0,40.7005,40.7005,40.5828,40.5996,475903.0
2019-05-01 12:10:00,48.28,48.33,48.23,48.28,393260.0,40.5912,40.6332,40.5492,40.5912,393260.0
2019-05-01 12:20:00,48.28,48.3,48.1,48.14,340613.0,40.5912,40.608,40.4399,40.4735,340613.0
2019-05-01 12:30:00,48.14,48.17,48.08,48.11,236422.0,40.4735,40.4987,40.4231,40.4483,236422.0
2019-05-01 12:40:00,48.11,48.13,47.99,48.0,293773.0,40.4483,40.4651,40.3474,40.3558,293773.0
2019-05-01 12:50:00,48.0,48.13,47.99,48.11,221873.0,40.3558,40.4651,40.3474,40.4483,221873.0
2019-05-01 13:00:00,48.11,48.19,48.1,48.14,233930.0,40.4483,40.5155,40.4399,40.4735,233930.0
2019-05-01 13:10:00,48.13,48.17,48.1,48.15,192844.0,40.4651,40.4987,40.4399,40.4819,192844.0
2019-05-01 13:20:00,48.15,48.24,48.14,48.23,174178.0,40.4819,40.5576,40.4735,40.5492,174178.0
2019-05-01 13:30:00,48.23,48.27,48.2,48.25,173675.0,40.5492,40.5828,40.5239,40.566,173675.0
2019-05-01 13:40:00,48.25,48.34,48.21,48.31,213938.0,40.566,40.6417,40.5324,40.6164,213938.0
2019-05-01 13:50:00,48.3,48.37,48.29,48.33,260843.0,40.608,40.6669,40.5996,40.6332,260843.0
2019-05-01 14:00:00,48.34,48.36,48.08,48.2,707813.0,40.6417,40.6585,40.4231,40.5239,707813.0
2019-05-01 14:10:00,48.19,48.26,48.15,48.22,411154.0,40.5155,40.5744,40.4819,40.5408,411154.0
2019-05-01 14:20:00,48.22,48.36,48.19,48.25,380393.0,40.5408,40.6585,40.5155,40.566,380393.0
2019-05-01 14:30:00,48.26,48.65,48.25,48.57,628491.0,40.5744,40.9023,40.566,40.835,628491.0
2019-05-01 14:40:00,48.57,48.69,48.54,48.57,493599.0,40.835,40.9359,40.8098,40.835,493599.0
2019-05-01 14:50:00,48.57,48.62,48.5,48.55,674978.0,40.835,40.8771,40.7762,40.8182,674978.0
2019-05-01 15:00:00,48.55,48.63,48.43,48.58,438363.0,40.8182,40.8855,40.7173,40.8434,438363.0
2019-05-01 15:10:00,48.58,48.71,48.56,48.7,404639.0,40.8434,40.9527,40.8266,40.9443,404639.0
2019-05-01 15:20:00,48.7,48.71,48.6,48.66,748428.0,40.9443,40.9527,40.8602,40.9107,748428.0
2019-05-01 15:30:00,48.66,48.67,48.45,48.45,479340.0,40.9107,40.9191,40.7341,40.7341,479340.0
2019-05-01 15:40:00,48.46,48.47,48.29,48.3,743018.0,40.7425,40.7509,40.5996,40.608,743018.0
2019-05-01 15:50:00,48.31,48.33,48.21,48.23,1296820.0,40.6164,40.6332,40.5324,40.5492,1296820.0
2019-05-02 09:30:00,48.35,48.49,48.32,48.35,895557.0,40.6501,40.7678,40.6248,40.6501,895557.0
2019-05-02 09:40:00,48.34,48.35,48.13,48.23,856874.0,40.6417,40.6501,40.4651,40.5492,856874.0
2019-05-02 09:50:00,48.23,48.31,48.2,48.26,582363.0,40.5492,40.6164,40.5239,40.5744,582363.0
2019-05-02 10:00:00,48.26,48.36,48.14,48.18,653582.0,40.5744,40.6585,40.4735,40.5071,653582.0
2019-05-02 10:10:00,48.18,48.25,48.13,48.17,336900.0,40.5071,40.566,40.4651,40.4987,336900.0
2019-05-02 10:20:00,48.17,48.2,48.06,48.18,274848.0,40.4987,40.5239,40.4062,40.5071,274848.0
2019-05-02 10:30:00,48.18,48.25,48.12,48.16,384279.0,40.5071,40.566,40.4567,40.4903,384279.0
2019-05-02 10:40:00,48.16,48.2,48.07,48.16,249485.0,40.4903,40.5239,40.4147,40.4903,249485.0
2019-05-02 10:50:00,48.16,48.18,48.05,48.06,194725.0,40.4903,40.5071,40.3978,40.4062,194725.0
2019-05-02 11:00:00,48.06,48.22,48.03,48.21,201642.0,40.4062,40.5408,40.381,40.5324,201642.0
2019-05-02 11:10:00,48.22,48.23,48.01,48.01,200387.0,40.5408,40.5492,40.3642,40.3642,200387.0
2019-05-02 11:20:00,48.01,48.05,47.98,48.0,336087.0,40.3642,40.3978,40.339,40.3558,336087.0
2019-05-02 11:30:00,48.0,48.1,47.91,47.92,283012.0,40.3558,40.4399,40.2801,40.2885,283012.0
2019-05-02 11:40:00,47.92,47.99,47.85,47.98,595650.0,40.2885,40.3474,40.2297,40.339,595650.0
2019-05-02 11:50:00,47.98,48.13,47.95,48.13,499013.0,40.339,40.4651,40.3138,40.4651,499013.0
2019-05-02 12:00:00,48.13,48.24,48.11,48.2,577766.0,40.4651,40.5576,40.4483,40.5239,577766.0
2019-05-02 12:10:00,48.2,48.22,48.07,48.13,495868.0,40.5239,40.5408,40.4147,40.4651,495868.0
2019-05-02 12:20:00,48.13,48.17,48.07,48.12,114196.0,40.4651,40.4987,40.4147,40.4567,114196.0
2019-05-02 12:30:00,48.13,48.21,48.08,48.19,258103.0,40.4651,40.5324,40.4231,40.5155,258103.0
2019-05-02 12:40:00,48.2,48.29,48.2,48.28,222105.0,40.5239,40.5996,40.5239,40.5912,222105.0
2019-05-02 12:50:00,48.28,48.37,48.24,48.37,368180.0,40.5912,40.6669,40.5576,40.6669,368180.0
2019-05-02 13:00:00,48.37,48.38,48.26,48.32,227791.0,40.6669,40.6753,40.5744,40.6248,227791.0
2019-05-02 13:10:00,48.32,48.42,48.3,48.36,315387.0,40.6248,40.7089,40.608,40.6585,315387.0
2019-05-02 13:20:00,48.37,48.41,48.26,48.27,210993.0,40.6669,40.7005,40.5744,40.5828,210993.0
2019-05-02 13:30:00,48.27,48.3,48.11,48.25,440549.0,40.5828,40.608,40.4483,40.566,440549.0
2019-05-02 13:40:00,48.26,48.28,48.22,48.23,191917.0,40.5744,40.5912,40.5408,40.5492,191917.0
2019-05-02 13:50:00,48.24,48.29,48.2,48.22,234361.0,40.5576,40.5996,40.5239,40.5408,234361.0
2019-05-02 14:00:00,48.22,48.31,48.21,48.29,217550.0,40.5408,40.6164,40.5324,40.5996,217550.0
2019-05-02 14:10:00,48.28,48.37,48.28,48.36,314710.0,40.5912,40.6669,40.5912,40.6585,314710.0
2019-05-02 14:20:00,48.37,48.37,48.21,48.22,254377.0,40.6669,40.6669,40.5324,40.5408,254377.0
2019-05-02 14:30:00,48.22,48.32,48.22,48.25,203295.0,40.5408,40.6248,40.5408,40.566,203295.0
2019-05-02 14:40:00,48.26,48.3,48.23,48.23,262912.0,40.5744,40.608,40.5492,40.5492,262912.0
2019-05-02 14:50:00,48.23,48.26,48.21,48.22,284557.0,40.5492,40.5744,40.5324,40.5408,284557.0
2019-05-02 15:00:00,48.22,48.26,48.2,48.22,540664.0,40.5408,40.5744,40.5239,40.5408,540664.0
2019-05-02 15:10:00,48.22,48.27,48.19,48.25,215171.0,40.5408,40.5828,40.5155,40.566,215171.0
2019-05-02 15:20:00,48.26,48.29,48.22,48.24,258136.0,40.5744,40.5996,40.5408,40.5576,258136.0
2019-05-02 15:30:00,48.23,48.27,48.18,48.21,367258.0,40.5492,40.5828,40.5071,40.5324,367258.0
2019-05-02 15:40:00,48.21,48.25,48.15,48.21,412500.0,40.5324,40.566,40.4819,40.5324,412500.0
2019-05-02 15:50:00,48.21,48.31,48.2,48.3,1031129.0,40.5324,40.6164,40.5239,40.608,1031129.0
2019-05-03 09:30:00,48.52,48.73,48.47,48.7,587331.0,40.793,40.9695,40.7509,40.9443,587331.0
2019-05-03 09:40:00,48.7,48.72,48.52,48.6,317860.0,40.9443,40.9611,40.793,40.8602,317860.0
2019-05-03 09:50:00,48.61,48.71,48.56,48.7,262446.0,40.8687,40.9527,40.8266,40.9443,262446.0
2019-05-03 10:00:00,48.69,48.7,48.51,48.52,337098.0,40.9359,40.9443,40.7846,40.793,337098.0
2019-05-03 10:10:00,48.53,48.53,48.35,48.36,554622.0,40.8014,40.8014,40.6501,40.6585,554622.0
2019-05-03 10:20:00,48.36,48.43,48.35,48.4,299144.0,40.6585,40.7173,40.6501,40.6921,299144.0
2019-05-03 10:30:00,48.4,48.49,48.39,48.39,347898.0,40.6921,40.7678,40.6837,40.6837,347898.0
2019-05-03 10:40:00,48.4,48.47,48.39,48.44,254326.0,40.6921,40.7509,40.6837,40.7257,254326.0
2019-05-03 10:50:00,48.43,48.47,48.4,48.45,176261.0,40.7173,40.7509,40.6921,40.7341,176261.0
2019-05-03 11:00:00,48.45,48.58,48.44,48.53,214087.0,40.7341,40.8434,40.7257,40.8014,214087.0
2019-05-03 11:10:00,48.53,48.6,48.5,48.53,263872.0,40.8014,40.8602,40.7762,40.8014,263872.0
2019-05-03 11:20:00,48.52,48.58,48.5,48.53,131401.0,40.793,40.8434,40.7762,40.8014,131401.0
2019-05-03 11:30:00,48.53,48.6,48.49,48.58,200767.0,40.8014,40.8602,40.7678,40.8434,200767.0
2019-05-03 11:40:00,48.58,48.62,48.49,48.5,173650.0,40.8434,40.8771,40.7678,40.7762,173650.0
2019-05-03 11:50:00,48.49,48.61,48.49,48.57,133640.0,40.7678,40.8687,40.7678,40.835,133640.0
2019-05-03 12:00:00,48.58,48.65,48.54,48.64,194372.0,40.8434,40.9023,40.8098,40.8939,194372.0
2019-05-03 12:10:00,48.64,48.65,48.61,48.65,127161.0,40.8939,40.9023,40.8687,40.9023,127161.0
2019-05-03 12:20:00,48.65,48.67,48.63,48.65,216192.0,40.9023,40.9191,40.8855,40.9023,216192.0
2019-05-03 12:30:00,48.65,48.68,48.62,48.67,242832.0,40.9023,40.9275,40.8771,40.9191,242832.0
2019-05-03 12:40:00,48.67,48.72,48.66,48.71,144258.0,40.9191,40.9611,40.9107,40.9527,144258.0
2019-05-03 12:50:00,48.71,48.75,48.64,48.65,243261.0,40.9527,40.9864,40.8939,40.9023,243261.0
2019-05-03 13:00:00,48.65,48.73,48.64,48.72,212451.0,40.9023,40.9695,40.8939,40.9611,212451.0
2019-05-03 13:10:00,48.72,48.77,48.68,48.75,718065.0,40.9611,41.0032,40.9275,40.9864,718065.0
2019-05-03 13:20:00,48.75,48.75,48.69,48.72,354450.0,40.9864,40.9864,40.9359,40.9611,354450.0
2019-05-03 13:30:00,48.71,48.75,48.7,48.73,239560.0,40.9527,40.9864,40.9443,40.9695,239560.0
2019-05-03 13:40:00,48.73,48.77,48.72,48.77,597689.0,40.9695,41.0032,40.9611,41.0032,597689.0
2019-05-03 13:50:00,48.76,48.77,48.67,48.71,370443.0,40.9948,41.0032,40.9191,40.9527,370443.0
2019-05-03 14:00:00,48.71,48.72,48.66,48.66,243716.0,40.9527,40.9611,40.9107,40.9107,243716.0
2019-05-03 14:10:00,48.67,48.75,48.66,48.74,368370.0,40.9191,40.9864,40.9107,40.978,368370.0
2019-05-03 14:20:00,48.74,48.76,48.7,48.73,255773.0,40.978,40.9948,40.9443,40.9695,255773.0
2019-05-03 14:30:00,48.73,48.74,48.68,48.71,245372.0,40.9695,40.978,40.9275,40.9527,245372.0
2019-05-03 14:40:00,48.71,48.76,48.67,48.72,262905.0,40.9527,40.9948,40.9191,40.9611,262905.0
2019-05-03 14:50:00,48.73,48.76,48.7,48.73,311084.0,40.9695,40.9948,40.9443,40.9695,311084.0
2019-05-03 15:00:00,48.72,48.76,48.69,48.73,397143.0,40.9611,40.9948,40.9359,40.9695,397143.0
2019-05-03 15:10:00,48.73,48.76,48.69,48.73,366450.0,40.9695,40.9948,40.9359,40.9695,366450.0
2019-05-03 15:20:00,48.73,48.76,48.71,48.71,352536.0,40.9695,40.9948,40.9527,40.9527,352536.0
2019-05-03 15:30:00,48.71,48.76,48.69,48.72,437517.0,40.9527,40.9948,40.9359,40.9611,437517.0
2019-05-03 15:40:00,48.73,48.73,48.66,48.69,625672.0,40.9695,40.9695,40.9107,40.9359,625672.0
2019-05-03 15:50:00,48.7,48.75,48.65,48.66,1345571.0,40.9443,40.9864,40.9023,40.9107,1345571.0
2019-05-06 09:30:00,47.99,48.27,47.88,48.26,1096104.0,40.3474,40.5828,40.2549,40.5744,1096104.0
2019-05-06 09:40:00,48.26,48.28,48.11,48.18,928611.0,40.5744,40.5912,40.4483,40.5071,928611.0
2019-05-06 09:50:00,48.17,48.35,48.09,48.34,669857.0,40.4987,40.6501,40.4315,40.6417,669857.0
2019-05-06 10:00:00,48.34,48.38,48.23,48.37,449816.0,40.6417,40.6753,40.5492,40.6669,449816.0
2019-05-06 10:10:00,48.37,48.49,48.35,48.45,386794.0,40.6669,40.7678,40.6501,40.7341,386794.0
2019-05-06 10:20:00,48.46,48.49,48.39,48.42,306083.0,40.7425,40.7678,40.6837,40.7089,306083.0
2019-05-06 10:30:00,48.42,48.46,48.37,48.42,244669.0,40.7089,40.7425,40.6669,40.7089,244669.0
2019-05-06 10:40:00,48.43,48.45,48.35,48.36,304261.0,40.7173,40.7341,40.6501,40.6585,304261.0
2019-05-06 10:50:00,48.35,48.47,48.27,48.4,745533.0,40.6501,40.7509,40.5828,40.6921,745533.0
2019-05-06 11:00:00,48.4,48.41,48.33,48.36,328140.0,40.6921,40.7005,40.6332,40.6585,328140.0
2019-05-06 11:10:00,48.37,48.47,48.32,48.46,307743.0,40.6669,40.7509,40.6248,40.7425,307743.0
2019-05-06 11:20:00,48.46,48.48,48.41,48.46,547820.0,40.7425,40.7594,40.7005,40.7425,547820.0
2019-05-06 11:30:00,48.46,48.46,48.3,48.4,584133.0,40.7425,40.7425,40.608,40.6921,584133.0
2019-05-06 11:40:00,48.39,48.47,48.39,48.39,330027.0,40.6837,40.7509,40.6837,40.6837,330027.0
2019-05-06 11:50:00,48.39,48.39,48.18,48.2,629055.0,40.6837,40.6837,40.5071,40.5239,629055.0
2019-05-06 12:00:00,48.2,48.23,48.17,48.23,429879.0,40.5239,40.5492,40.4987,40.5492,429879.0
2019-05-06 12:10:00,48.23,48.37,48.22,48.35,214828.0,40.5492,40.6669,40.5408,40.6501,214828.0
2019-05-06 12:20:00,48.36,48.43,48.31,48.33,541274.0,40.6585,40.7173,40.6164,40.6332,541274.0
2019-05-06 12:30:00,48.34,48.37,48.27,48.36,288089.0,40.6417,40.6669,40.5828,40.6585,288089.0
2019-05-06 12:40:00,48.36,48.38,48.32,48.34,161949.0,40.6585,40.6753,40.6248,40.6417,161949.0
2019-05-06 12:50:00,48.34,48.4,48.3,48.35,219357.0,40.6417,40.6921,40.608,40.6501,219357.0
2019-05-06 13:00:00,48.34,48.4,48.31,48.37,222762.0,40.6417,40.6921,40.6164,40.6669,222762.0
2019-05-06 13:10:00,48.38,48.45,48.35,48.45,169093.0,40.6753,40.7341,40.6501,40.7341,169093.0
2019-05-06 13:20:00,48.45,48.52,48.43,48.51,195318.0,40.7341,40.793,40.7173,40.7846,195318.0
2019-05-06 13:30:00,48.51,48.51,48.42,48.46,365441.0,40.7846,40.7846,40.7089,40.7425,365441.0
2019-05-06 13:40:00,48.47,48.49,48.35,48.38,293458.0,40.7509,40.7678,40.6501,40.6753,293458.0
2019-05-06 13:50:00,48.38,48.42,48.37,48.42,165865.0,40.6753,40.7089,40.6669,40.7089,165865.0
2019-05-06 14:00:00,48.42,48.43,48.38,48.43,224717.0,40.7089,40.7173,40.6753,40.7173,224717.0
2019-05-06 14:10:00,48.43,48.48,48.36,48.42,341847.0,40.7173,40.7594,40.6585,40.7089,341847.0
2019-05-06 14:20:00,48.42,48.42,48.33,48.39,222402.0,40.7089,40.7089,40.6332,40.6837,222402.0
2019-05-06 14:30:00,48.39,48.46,48.37,48.44,323601.0,40.6837,40.7425,40.6669,40.7257,323601.0
2019-05-06 14:40:00,48.43,48.5,48.4,48.5,307606.0,40.7173,40.7762,40.6921,40.7762,307606.0
2019-05-06 14:50:00,48.5,48.64,48.49,48.64,493821.0,40.7762,40.8939,40.7678,40.8939,493821.0
2019-05-06 15:00:00,48.63,48.73,48.6,48.68,368182.0,40.8855,40.9695,40.8602,40.9275,368182.0
2019-05-06 15:10:00,48.69,48.71,48.57,48.59,378007.0,40.9359,40.9527,40.835,40.8518,378007.0
2019-05-06 15:20:00,48.59,48.68,48.57,48.62,289920.0,40.8518,40.9275,40.835,40.8771,289920.0
2019-05-06 15:30:00,48.62,48.63,48.55,48.63,359357.0,40.8771,40.8855,40.8182,40.8855,359357.0
2019-05-06 15:40:00,48.63,48.65,48.51,48.54,494311.0,40.8855,40.9023,40.7846,40.8098,494311.0
2019-05-06 15:50:00,48.54,48.58,48.4,48.44,1260238.0,40.8098,40.8434,40.6921,40.7257,1260238.0
2019-05-07 09:30:00,48.05,48.06,47.9,47.98,1223267.0,40.3978,40.4062,40.2717,40.339,1223267.0
2019-05-07 09:40:00,47.99,48.16,47.88,47.92,1095185.0,40.3474,40.4903,40.2549,40.2885,1095185.0
2019-05-07 09:50:00,47.92,48.07,47.85,48.06,321792.0,40.2885,40.4147,40.2297,40.4062,321792.0
2019-05-07 10:00:00,48.06,48.06,47.86,47.89,218918.0,40.4062,40.4062,40.2381,40.2633,218918.0
2019-05-07 10:10:00,47.88,47.91,47.78,47.89,411699.0,40.2549,40.2801,40.1708,40.2633,411699.0
2019-05-07 10:20:00,47.9,48.08,47.88,48.07,297389.0,40.2717,40.4231,40.2549,40.4147,297389.0
2019-05-07 10:30:00,48.07,48.09,47.96,47.98,315610.0,40.4147,40.4315,40.3222,40.339,315610.0
2019-05-07 10:40:00,47.98,48.01,47.84,47.84,262887.0,40.339,40.3642,40.2213,40.2213,262887.0
2019-05-07 10:50:00,47.84,47.91,47.79,47.86,372115.0,40.2213,40.2801,40.1792,40.2381,372115.0
2019-05-07 11:00:00,47.86,47.93,47.76,47.93,274357.0,40.2381,40.2969,40.154,40.2969,274357.0
2019-05-07 11:10:00,47.92,47.94,47.77,47.82,296828.0,40.2885,40.3054,40.1624,40.2045,296828.0
2019-05-07 11:20:00,47.81,47.86,47.75,47.8,519178.0,40.1961,40.2381,40.1456,40.1876,519178.0
2019-05-07 11:30:00,47.81,47.87,47.72,47.75,281926.0,40.1961,40.2465,40.1204,40.1456,281926.0
2019-05-07 11:40:00,47.75,47.81,47.65,47.72,388860.0,40.1456,40.1961,40.0615,40.1204,388860.0
2019-05-07 11:50:00,47.71,47.72,47.58,47.66,403990.0,40.112,40.1204,40.0027,40.0699,403990.0
2019-05-07 12:00:00,47.64,47.73,47.57,47.7,269142.0,40.0531,40.1288,39.9943,40.1036,269142.0
2019-05-07 12:10:00,47.71,47.75,47.68,47.74,373208.0,40.112,40.1456,40.0868,40.1372,373208.0
2019-05-07 12:20:00,47.74,47.81,47.73,47.77,195051.0,40.1372,40.1961,40.1288,40.1624,195051.0
2019-05-07 12:30:00,47.77,47.81,47.7,47.73,250316.0,40.1624,40.1961,40.1036,40.1288,250316.0
2019-05-07 12:40:00,47.73,47.74,47.67,47.69,174151.0,40.1288,40.1372,40.0784,40.0952,174151.0
2019-05-07 12:50:00,47.69,47.72,47.56,47.57,509177.0,40.0952,40.1204,39.9859,39.9943,509177.0
2019-05-07 13:00:00,47.56,47.59,47.46,47.46,323199.0,39.9859,40.0111,39.9018,39.9018,323199.0
2019-05-07 13:10:00,47.47,47.52,47.41,47.43,442214.0,39.9102,39.9522,39.8598,39.8766,442214.0
2019-05-07 13:20:00,47.43,47.44,47.35,47.42,284443.0,39.8766,39.885,39.8093,39.8682,284443.0
2019-05-07 13:30:00,47.41,47.41,47.3,47.38,322601.0,39.8598,39.8598,39.7673,39.8345,322601.0
2019-05-07 13:40:00,47.38,47.39,47.23,47.32,466126.0,39.8345,39.8429,39.7084,39.7841,466126.0
2019-05-07 13:50:00,47.32,47.39,47.28,47.29,557857.0,39.7841,39.8429,39.7505,39.7589,557857.0
2019-05-07 14:00:00,47.28,47.32,47.18,47.25,488677.0,39.7505,39.7841,39.6664,39.7252,488677.0
2019-05-07 14:10:00,47.26,47.28,47.18,47.24,299313.0,39.7336,39.7505,39.6664,39.7168,299313.0
2019-05-07 14:20:00,47.24,47.32,47.15,47.19,384504.0,39.7168,39.7841,39.6412,39.6748,384504.0
2019-05-07 14:30:00,47.19,47.23,47.13,47.23,454865.0,39.6748,39.7084,39.6243,39.7084,454865.0
2019-05-07 14:40:00,47.23,47.29,47.14,47.15,366487.0,39.7084,39.7589,39.6328,39.6412,366487.0
2019-05-07 14:50:00,47.15,47.28,47.15,47.18,704128.0,39.6412,39.7505,39.6412,39.6664,704128.0
2019-05-07 15:00:00,47.18,47.2,47.01,47.13,740125.0,39.6664,39.6832,39.5235,39.6243,740125.0
2019-05-07 15:10:00,47.12,47.19,47.09,47.11,463426.0,39.6159,39.6748,39.5907,39.6075,463426.0
2019-05-07 15:20:00,47.11,47.15,47.02,47.03,581581.0,39.6075,39.6412,39.5319,39.5403,581581.0
2019-05-07 15:30:00,47.03,47.05,46.91,46.93,1289416.0,39.5403,39.5571,39.4394,39.4562,1289416.0
2019-05-07 15:40:00,46.93,47.12,46.92,47.11,1017491.0,39.4562,39.6159,39.4478,39.6075,1017491.0
2019-05-07 15:50:00,47.11,47.26,47.09,47.19,2269708.0,39.6075,39.7336,39.5907,39.6748,2269708.0
2019-05-08 09:30:00,47.06,47.23,46.81,47.02,984379.0,39.5655,39.7084,39.3553,39.5319,984379.0
2019-05-08 09:40:00,47.02,47.1,46.94,47.0,714908.0,39.5319,39.5991,39.4646,39.5151,714908.0
2019-05-08 09:50:00,47.0,47.11,46.93,47.09,526665.0,39.5151,39.6075,39.4562,39.5907,526665.0
2019-05-08 10:00:00,47.09,47.14,46.99,47.09,488926.0,39.5907,39.6328,39.5066,39.5907,488926.0
2019-05-08 10:10:00,47.09,47.21,46.99,47.21,510666.0,39.5907,39.6916,39.5066,39.6916,510666.0
2019-05-08 10:20:00,47.2,47.24,47.09,47.12,336159.0,39.6832,39.7168,39.5907,39.6159,336159.0
2019-05-08 10:30:00,47.13,47.2,47.02,47.07,353007.0,39.6243,39.6832,39.5319,39.5739,353007.0
2019-05-08 10:40:00,47.06,47.09,46.95,46.96,355836.0,39.5655,39.5907,39.473,39.4814,355836.0
2019-05-08 10:50:00,46.97,47.13,46.92,47.11,396283.0,39.4898,39.6243,39.4478,39.6075,396283.0
2019-05-08 11:00:00,47.11,47.29,47.09,47.17,785253.0,39.6075,39.7589,39.5907,39.658,785253.0
2019-05-08 11:10:00,47.18,47.31,47.14,47.28,380065.0,39.6664,39.7757,39.6328,39.7505,380065.0
2019-05-08 11:20:00,47.28,47.31,47.15,47.18,367546.0,39.7505,39.7757,39.6412,39.6664,367546.0
2019-05-08 11:30:00,47.18,47.24,47.06,47.09,410697.0,39.6664,39.7168,39.5655,39.5907,410697.0
2019-05-08 11:40:00,47.09,47.18,47.08,47.18,198569.0,39.5907,39.6664,39.5823,39.6664,198569.0
2019-05-08 11:50:00,47.18,47.28,47.13,47.24,249263.0,39.6664,39.7505,39.6243,39.7168,249263.0
2019-05-08 12:00:00,47.25,47.25,47.11,47.12,315903.0,39.7252,39.7252,39.6075,39.6159,315903.0
2019-05-08 12:10:00,47.11,47.14,47.04,47.05,377347.0,39.6075,39.6328,39.5487,39.5571,377347.0
2019-05-08 12:20:00,47.05,47.07,47.0,47.05,325382.0,39.5571,39.5739,39.5151,39.5571,325382.0
2019-05-08 12:30:00,47.05,47.06,47.01,47.04,368971.0,39.5571,39.5655,39.5235,39.5487,368971.0
2019-05-08 12:40:00,47.03,47.13,47.01,47.11,277235.0,39.5403,39.6243,39.5235,39.6075,277235.0
2019-05-08 12:50:00,47.11,47.21,47.1,47.21,182649.0,39.6075,39.6916,39.5991,39.6916,182649.0
2019-05-08 13:00:00,47.21,47.26,47.15,47.2,277798.0,39.6916,39.7336,39.6412,39.6832,277798.0
2019-05-08 13:10:00,47.19,47.22,47.11,47.13,191127.0,39.6748,39.7,39.6075,39.6243,191127.0
2019-05-08 13:20:00,47.13,47.17,47.1,47.11,258995.0,39.6243,39.658,39.5991,39.6075,258995.0
2019-05-08 13:30:00,47.11,47.11,47.0,47.02,439049.0,39.6075,39.6075,39.5151,39.5319,439049.0
2019-05-08 13:40:00,47.02,47.1,47.0,47.07,333795.0,39.5319,39.5991,39.5151,39.5739,333795.0
2019-05-08 13:50:00,47.06,47.13,47.04,47.11,256772.0,39.5655,39.6243,39.5487,39.6075,256772.0
2019-05-08 14:00:00,47.11,47.15,47.07,47.14,253132.0,39.6075,39.6412,39.5739,39.6328,253132.0
2019-05-08 14:10:00,47.13,47.14,47.05,47.08,244489.0,39.6243,39.6328,39.5571,39.5823,244489.0
2019-05-08 14:20:00,47.07,47.14,47.07,47.13,230092.0,39.5739,39.6328,39.5739,39.6243,230092.0
2019-05-08 14:30:00,47.13,47.2,47.11,47.14,295361.0,39.6243,39.6832,39.6075,39.6328,295361.0
2019-05-08 14:40:00,47.15,47.18,47.12,47.15,389016.0,39.6412,39.6664,39.6159,39.6412,389016.0
2019-05-08 14:50:00,47.14,47.16,47.11,47.14,247601.0,39.6328,39.6496,39.6075,39.6328,247601.0
2019-05-08 15:00:00,47.15,47.18,47.11,47.12,284143.0,39.6412,39.6664,39.6075,39.6159,284143.0
2019-05-08 15:10:00,47.12,47.2,47.12,47.19,341071.0,39.6159,39.6832,39.6159,39.6748,341071.0
2019-05-08 15:20:00,47.18,47.19,47.13,47.16,619148.0,39.6664,39.6748,39.6243,39.6496,619148.0
2019-05-08 15:30:00,47.16,47.17,47.13,47.16,433264.0,39.6496,39.658,39.6243,39.6496,433264.0
2019-05-08 15:40:00,47.15,47.16,47.01,47.03,568585.0,39.6412,39.6496,39.5235,39.5403,568585.0
2019-05-08 15:50:00,47.03,47.06,46.95,46.99,1807536.0,39.5403,39.5655,39.473,39.5066,1807536.0
2019-05-09 09:30:00,46.0,46.35,46.0,46.21,1105320.0,39.0467,39.3437,39.0467,39.2249,1105320.0
2019-05-09 09:40:00,46.21,46.28,46.07,46.15,632310.0,39.2249,39.2843,39.1061,39.174,632310.0
2019-05-09 09:50:00,46.14,46.15,45.95,46.0,971868.0,39.1655,39.174,39.0042,39.0467,971868.0
2019-05-09 10:00:00,46.01,46.16,45.95,46.06,666256.0,39.0551,39.1825,39.0042,39.0976,666256.0
2019-05-09 10:10:00,46.06,46.11,45.96,45.98,439683.0,39.0976,39.14,39.0127,39.0297,439683.0
2019-05-09 10:20:00,45.97,46.0,45.89,45.96,674584.0,39.0212,39.0467,38.9533,39.0127,674584.0
2019-05-09 10:30:00,45.97,45.97,45.78,45.79,594423.0,39.0212,39.0212,38.8599,38.8684,594423.0
2019-05-09 10:40:00,45.79,45.95,45.78,45.92,545646.0,38.8684,39.0042,38.8599,38.9787,545646.0
2019-05-09 10:50:00,45.91,45.96,45.87,45.91,619604.0,38.9703,39.0127,38.9363,38.9703,619604.0
2019-05-09 11:00:00,45.9,46.01,45.89,46.0,762061.0,38.9618,39.0551,38.9533,39.0467,762061.0
2019-05-09 11:10:00,45.99,46.08,45.96,45.97,440364.0,39.0382,39.1146,39.0127,39.0212,440364.0
2019-05-09 11:20:00,45.97,46.0,45.81,45.87,410029.0,39.0212,39.0467,38.8854,38.9363,410029.0
2019-05-09 11:30:00,45.87,46.02,45.85,45.97,305470.0,38.9363,39.0636,38.9193,39.0212,305470.0
2019-05-09 11:40:00,45.97,46.03,45.92,46.03,252600.0,39.0212,39.0721,38.9787,39.0721,252600.0
2019-05-09 11:50:00,46.03,46.1,45.98,46.02,381191.0,39.0721,39.1315,39.0297,39.0636,381191.0
2019-05-09 12:00:00,46.03,46.05,45.98,46.01,388691.0,39.0721,39.0891,39.0297,39.0551,388691.0
2019-05-09 12:10:00,46.02,46.04,45.98,46.01,287521.0,39.0636,39.0806,39.0297,39.0551,287521.0
2019-05-09 12:20:00,46.0,46.15,45.99,46.12,507421.0,39.0467,39.174,39.0382,39.1485,507421.0
2019-05-09 12:30:00,46.13,46.47,46.12,46.43,732228.0,39.157,39.4456,39.1485,39.4117,732228.0
2019-05-09 12:40:00,46.43,46.52,46.27,46.37,420777.0,39.4117,39.488,39.2758,39.3607,420777.0
2019-05-09 12:50:00,46.36,46.52,46.32,46.49,349031.0,39.3522,39.488,39.3183,39.4626,349031.0
2019-05-09 13:00:00,46.48,46.59,46.46,46.46,300606.0,39.4541,39.5475,39.4371,39.4371,300606.0
2019-05-09 13:10:00,46.45,46.53,46.38,46.4,210439.0,39.4286,39.4965,39.3692,39.3862,210439.0
2019-05-09 13:20:00,46.41,46.52,46.38,46.46,231137.0,39.3947,39.488,39.3692,39.4371,231137.0
2019-05-09 13:30:00,46.46,46.59,46.44,46.59,284445.0,39.4371,39.5475,39.4201,39.5475,284445.0
2019-05-09 13:40:00,46.59,46.74,46.55,46.73,288291.0,39.5475,39.6748,39.5135,39.6663,288291.0
2019-05-09 13:50:00,46.72,46.73,46.55,46.57,317179.0,39.6578,39.6663,39.5135,39.5305,317179.0
2019-05-09 14:00:00,46.57,46.63,46.45,46.51,297336.0,39.5305,39.5814,39.4286,39.4796,297336.0
2019-05-09 14:10:00,46.52,46.67,46.47,46.66,494800.0,39.488,39.6154,39.4456,39.6069,494800.0
2019-05-09 14:20:00,46.66,46.77,46.66,46.71,431518.0,39.6069,39.7003,39.6069,39.6493,431518.0
2019-05-09 14:30:00,46.72,46.78,46.69,46.72,518179.0,39.6578,39.7087,39.6324,39.6578,518179.0
2019-05-09 14:40:00,46.73,46.83,46.7,46.71,408605.0,39.6663,39.7512,39.6408,39.6493,408605.0
2019-05-09 14:50:00,46.7,46.77,46.64,46.65,493559.0,39.6408,39.7003,39.5899,39.5984,493559.0
2019-05-09 15:00:00,46.65,46.69,46.52,46.52,439870.0,39.5984,39.6324,39.488,39.488,439870.0
2019-05-09 15:10:00,46.52,46.65,46.52,46.64,405869.0,39.488,39.5984,39.488,39.5899,405869.0
2019-05-09 15:20:00,46.63,46.72,46.59,46.71,351597.0,39.5814,39.6578,39.5475,39.6493,351597.0
2019-05-09 15:30:00,46.71,46.81,46.7,46.79,526375.0,39.6493,39.7342,39.6408,39.7172,526375.0
2019-05-09 15:40:00,46.8,46.8,46.64,46.64,663900.0,39.7257,39.7257,39.5899,39.5899,663900.0
2019-05-09 15:50:00,46.64,46.74,46.61,46.73,1625994.0,39.5899,39.6748,39.5644,39.6663,1625994.0
2019-05-10 09:30:00,46.51,46.55,46.38,46.48,703656.0,39.4796,39.5135,39.3692,39.4541,703656.0
2019-05-10 09:40:00,46.49,46.54,46.33,46.48,341017.0,39.4626,39.505,39.3268,39.4541,341017.0
2019-05-10 09:50:00,46.48,46.54,46.39,46.45,321933.0,39.4541,39.505,39.3777,39.4286,321933.0
2019-05-10 10:00:00,46.45,46.53,46.43,46.43,308013.0,39.4286,39.4965,39.4117,39.4117,308013.0
2019-05-10 10:10:00,46.43,46.44,46.24,46.34,366820.0,39.4117,39.4201,39.2504,39.3353,366820.0
2019-05-10 10:20:00,46.34,46.39,46.25,46.32,245268.0,39.3353,39.3777,39.2589,39.3183,245268.0
2019-05-10 10:30:00,46.31,46.34,46.2,46.24,320771.0,39.3098,39.3353,39.2164,39.2504,320771.0
2019-05-10 10:40:00,46.24,46.33,46.11,46.28,596263.0,39.2504,39.3268,39.14,39.2843,596263.0
2019-05-10 10:50:00,46.27,46.37,46.25,46.26,503478.0,39.2758,39.3607,39.2589,39.2674,503478.0
2019-05-10 11:00:00,46.26,46.33,46.12,46.31,502084.0,39.2674,39.3268,39.1485,39.3098,502084.0
2019-05-10 11:10:00,46.3,46.4,46.28,46.4,255942.0,39.3013,39.3862,39.2843,39.3862,255942.0
2019-05-10 11:20:00,46.4,46.49,46.33,46.35,303044.0,39.3862,39.4626,39.3268,39.3437,303044.0
2019-05-10 11:30:00,46.34,46.42,46.22,46.39,391136.0,39.3353,39.4032,39.2334,39.3777,391136.0
2019-05-10 11:40:00,46.38,46.41,46.27,46.33,364227.0,39.3692,39.3947,39.2758,39.3268,364227.0
2019-05-10 11:50:00,46.33,46.47,46.29,46.4,408715.0,39.3268,39.4456,39.2928,39.3862,408715.0
2019-05-10 12:00:00,46.4,46.47,46.32,46.34,269338.0,39.3862,39.4456,39.3183,39.3353,269338.0
2019-05-10 12:10:00,46.34,46.56,46.34,46.52,258620.0,39.3353,39.522,39.3353,39.488,258620.0
2019-05-10 12:20:00,46.53,46.62,46.49,46.61,262057.0,39.4965,39.5729,39.4626,39.5644,262057.0
2019-05-10 12:30:00,46.61,46.74,46.59,46.71,347391.0,39.5644,39.6748,39.5475,39.6493,347391.0
2019-05-10 12:40:00,46.71,46.71,46.57,46.62,188513.0,39.6493,39.6493,39.5305,39.5729,188513.0
2019-05-10 12:50:00,46.62,46.73,46.62,46.65,251452.0,39.5729,39.6663,39.5729,39.5984,251452.0
2019-05-10 13:00:00,46.66,46.77,46.63,46.77,343213.0,39.6069,39.7003,39.5814,39.7003,343213.0
2019-05-10 13:10:00,46.76,46.86,46.71,46.82,323779.0,39.6918,39.7767,39.6493,39.7427,323779.0
2019-05-10 13:20:00,46.81,46.97,46.81,46.89,459401.0,39.7342,39.87,39.7342,39.8021,459401.0
2019-05-10 13:30:00,46.9,46.99,46.86,46.86,308632.0,39.8106,39.887,39.7767,39.7767,308632.0
2019-05-10 13:40:00,46.86,47.05,46.86,47.0,311807.0,39.7767,39.9379,39.7767,39.8955,311807.0
2019-05-10 13:50:00,47.0,47.06,46.97,47.03,404963.0,39.8955,39.9464,39.87,39.921,404963.0
2019-05-10 14:00:00,47.03,47.13,47.0,47.12,450398.0,39.921,40.0058,39.8955,39.9974,450398.0
2019-05-10 14:10:00,47.12,47.13,46.96,46.98,305654.0,39.9974,40.0058,39.8615,39.8785,305654.0
2019-05-10 14:20:00,46.98,47.09,46.97,47.08,345023.0,39.8785,39.9719,39.87,39.9634,345023.0
2019-05-10 14:30:00,47.08,47.12,47.0,47.11,319917.0,39.9634,39.9974,39.8955,39.9889,319917.0
2019-05-10 14:40:00,47.11,47.27,47.1,47.23,540059.0,39.9889,40.1247,39.9804,40.0907,540059.0
2019-05-10 14:50:00,47.23,47.31,47.15,47.16,459547.0,40.0907,40.1586,40.0228,40.0313,459547.0
2019-05-10 15:00:00,47.16,47.26,47.11,47.12,385726.0,40.0313,40.1162,39.9889,39.9974,385726.0
2019-05-10 15:10:00,47.12,47.3,47.1,47.27,658822.0,39.9974,40.1501,39.9804,40.1247,658822.0
2019-05-10 15:20:00,47.26,47.37,47.25,47.28,569600.0,40.1162,40.2096,40.1077,40.1332,569600.0
2019-05-10 15:30:00,47.29,47.3,47.13,47.16,700059.0,40.1417,40.1501,40.0058,40.0313,700059.0
2019-05-10 15:40:00,47.16,47.2,46.98,46.99,843529.0,40.0313,40.0653,39.8785,39.887,843529.0
2019-05-10 15:50:00,46.99,47.18,46.98,47.17,2049526.0,39.887,40.0483,39.8785,40.0398,2049526.0
2019-05-13 09:30:00,46.28,46.49,46.28,46.41,1461751.0,39.2843,39.4626,39.2843,39.3947,1461751.0
2019-05-13 09:40:00,46.4,46.6,46.33,46.58,550977.0,39.3862,39.556,39.3268,39.539,550977.0
2019-05-13 09:50:00,46.57,46.58,46.33,46.45,629711.0,39.5305,39.539,39.3268,39.4286,629711.0
2019-05-13 10:00:00,46.45,46.57,46.34,46.54,507045.0,39.4286,39.5305,39.3353,39.505,507045.0
2019-05-13 10:10:00,46.54,46.67,46.46,46.66,417933.0,39.505,39.6154,39.4371,39.6069,417933.0
2019-05-13 10:20:00,46.66,46.75,46.61,46.74,498339.0,39.6069,39.6833,39.5644,39.6748,498339.0
2019-05-13 10:30:00,46.73,46.91,46.66,46.89,567347.0,39.6663,39.8191,39.6069,39.8021,567347.0
2019-05-13 10:40:00,46.9,46.99,46.8,46.8,456458.0,39.8106,39.887,39.7257,39.7257,456458.0
2019-05-13 10:50:00,46.79,46.79,46.61,46.73,707810.0,39.7172,39.7172,39.5644,39.6663,707810.0
2019-05-13 11:00:00,46.73,46.79,46.57,46.59,483487.0,39.6663,39.7172,39.5305,39.5475,483487.0
2019-05-13 11:10:00,46.59,46.64,46.42,46.46,527379.0,39.5475,39.5899,39.4032,39.4371,527379.0
2019-05-13 11:20:00,46.46,46.65,46.44,46.61,541688.0,39.4371,39.5984,39.4201,39.5644,541688.0
2019-05-13 11:30:00,46.6,46.68,46.58,46.61,400460.0,39.556,39.6239,39.539,39.5644,400460.0
2019-05-13 11:40:00,46.61,46.64,46.49,46.51,334747.0,39.5644,39.5899,39.4626,39.4796,334747.0
2019-05-13 11:50:00,46.51,46.61,46.44,46.6,420581.0,39.4796,39.5644,39.4201,39.556,420581.0
2019-05-13 12:00:00,46.61,46.67,46.57,46.6,533124.0,39.5644,39.6154,39.5305,39.556,533124.0
2019-05-13 12:10:00,46.59,46.64,46.51,46.59,363241.0,39.5475,39.5899,39.4796,39.5475,363241.0
2019-05-13 12:20:00,46.58,46.62,46.51,46.56,391284.0,39.539,39.5729,39.4796,39.522,391284.0
2019-05-13 12:30:00,46.57,46.66,46.53,46.59,375910.0,39.5305,39.6069,39.4965,39.5475,375910.0
2019-05-13 12:40:00,46.59,46.61,46.54,46.57,294929.0,39.5475,39.5644,39.505,39.5305,294929.0
2019-05-13 12:50:00,46.57,46.59,46.45,46.48,451962.0,39.5305,39.5475,39.4286,39.4541,451962.0
2019-05-13 13:00:00,46.47,46.5,46.4,46.46,282336.0,39.4456,39.4711,39.3862,39.4371,282336.0
2019-05-13 13:10:00,46.47,46.5,46.44,46.45,301685.0,39.4456,39.4711,39.4201,39.4286,301685.0
2019-05-13 13:20:00,46.44,46.52,46.41,46.5,240623.0,39.4201,39.488,39.3947,39.4711,240623.0
2019-05-13 13:30:00,46.51,46.69,46.48,46.64,396736.0,39.4796,39.6324,39.4541,39.5899,396736.0
2019-05-13 13:40:00,46.64,46.69,46.55,46.58,320524.0,39.5899,39.6324,39.5135,39.539,320524.0
2019-05-13 13:50:00,46.58,46.62,46.53,46.59,546710.0,39.539,39.5729,39.4965,39.5475,546710.0
2019-05-13 14:00:00,46.59,46.7,46.58,46.66,288319.0,39.5475,39.6408,39.539,39.6069,288319.0
2019-05-13 14:10:00,46.65,46.66,46.52,46.55,381721.0,39.5984,39.6069,39.488,39.5135,381721.0
2019-05-13 14:20:00,46.55,46.73,46.52,46.64,534249.0,39.5135,39.6663,39.488,39.5899,534249.0
2019-05-13 14:30:00,46.65,46.69,46.58,46.63,213201.0,39.5984,39.6324,39.539,39.5814,213201.0
2019-05-13 14:40:00,46.62,46.68,46.51,46.66,328405.0,39.5729,39.6239,39.4796,39.6069,328405.0
2019-05-13 14:50:00,46.66,46.73,46.61,46.62,305956.0,39.6069,39.6663,39.5644,39.5729,305956.0
2019-05-13 15:00:00,46.62,46.69,46.55,46.6,441305.0,39.5729,39.6324,39.5135,39.556,441305.0
2019-05-13 15:10:00,46.6,46.67,46.51,46.53,519333.0,39.556,39.6154,39.4796,39.4965,519333.0
2019-05-13 15:20:00,46.54,46.56,46.41,46.45,530448.0,39.505,39.522,39.3947,39.4286,530448.0
2019-05-13 15:30:00,46.44,46.45,46.3,46.34,740904.0,39.4201,39.4286,39.3013,39.3353,740904.0
2019-05-13 15:40:00,46.34,46.38,46.26,46.36,699067.0,39.3353,39.3692,39.2674,39.3522,699067.0
2019-05-13 15:50:00,46.36,46.39,46.27,46.33,1716451.0,39.3522,39.3777,39.2758,39.3268,1716451.0
2019-05-14 09:30:00,46.46,46.46,46.05,46.14,1736530.0,39.4371,39.4371,39.0891,39.1655,1736530.0
2019-05-14 09:40:00,46.14,46.26,45.98,46.13,1039801.0,39.1655,39.2674,39.0297,39.157,1039801.0
2019-05-14 09:50:00,46.13,46.34,46.13,46.3,378980.0,39.157,39.3353,39.157,39.3013,378980.0
2019-05-14 10:00:00,46.3,46.33,46.16,46.21,403284.0,39.3013,39.3268,39.1825,39.2249,403284.0
2019-05-14 10:10:00,46.21,46.41,46.18,46.37,749361.0,39.2249,39.3947,39.1994,39.3607,749361.0
2019-05-14 10:20:00,46.37,46.42,46.29,46.3,505448.0,39.3607,39.4032,39.2928,39.3013,505448.0
2019-05-14 10:30:00,46.3,46.35,46.27,46.34,334158.0,39.3013,39.3437,39.2758,39.3353,334158.0
2019-05-14 10:40:00,46.34,46.4,46.31,46.32,409800.0,39.3353,39.3862,39.3098,39.3183,409800.0
2019-05-14 10:50:00,46.33,46.43,46.27,46.42,361659.0,39.3268,39.4117,39.2758,39.4032,361659.0
2019-05-14 11:00:00,46.43,46.63,46.41,46.61,409988.0,39.4117,39.5814,39.3947,39.5644,409988.0
2019-05-14 11:10:00,46.6,46.78,46.59,46.66,714113.0,39.556,39.7087,39.5475,39.6069,714113.0
2019-05-14 11:20:00,46.66,46.74,46.58,46.65,348725.0,39.6069,39.6748,39.539,39.5984,348725.0
2019-05-14 11:30:00,46.65,46.84,46.64,46.78,235850.0,39.5984,39.7597,39.5899,39.7087,235850.0
2019-05-14 11:40:00,46.79,46.83,46.7,46.76,229876.0,39.7172,39.7512,39.6408,39.6918,229876.0
2019-05-14 11:50:00,46.75,46.85,46.73,46.79,408346.0,39.6833,39.7682,39.6663,39.7172,408346.0
2019-05-14 12:00:00,46.79,46.81,46.7,46.72,367500.0,39.7172,39.7342,39.6408,39.6578,367500.0
2019-05-14 12:10:00,46.71,46.79,46.69,46.71,351580.0,39.6493,39.7172,39.6324,39.6493,351580.0
2019-05-14 12:20:00,46.71,46.75,46.69,46.7,292380.0,39.6493,39.6833,39.6324,39.6408,292380.0
2019-05-14 12:30:00,46.69,46.74,46.63,46.73,278284.0,39.6324,39.6748,39.5814,39.6663,278284.0
2019-05-14 12:40:00,46.72,46.77,46.68,46.76,376438.0,39.6578,39.7003,39.6239,39.6918,376438.0
2019-05-14 12:50:00,46.75,46.76,46.69,46.69,191035.0,39.6833,39.6918,39.6324,39.6324,191035.0
2019-05-14 13:00:00,46.7,46.76,46.7,46.76,164951.0,39.6408,39.6918,39.6408,39.6918,164951.0
2019-05-14 13:10:00,46.76,46.85,46.75,46.78,207852.0,39.6918,39.7682,39.6833,39.7087,207852.0
2019-05-14 13:20:00,46.78,46.88,46.77,46.83,248274.0,39.7087,39.7936,39.7003,39.7512,248274.0
2019-05-14 13:30:00,46.83,46.88,46.81,46.87,218546.0,39.7512,39.7936,39.7342,39.7851,218546.0
2019-05-14 13:40:00,46.87,46.9,46.84,46.87,202136.0,39.7851,39.8106,39.7597,39.7851,202136.0
2019-05-14 13:50:00,46.86,46.91,46.86,46.88,229093.0,39.7767,39.8191,39.7767,39.7936,229093.0
2019-05-14 14:00:00,46.87,46.88,46.73,46.83,322360.0,39.7851,39.7936,39.6663,39.7512,322360.0
2019-05-14 14:10:00,46.83,46.92,46.79,46.87,265508.0,39.7512,39.8276,39.7172,39.7851,265508.0
2019-05-14 14:20:00,46.88,46.93,46.83,46.84,305972.0,39.7936,39.8361,39.7512,39.7597,305972.0
2019-05-14 14:30:00,46.84,46.85,46.78,46.83,215934.0,39.7597,39.7682,39.7087,39.7512,215934.0
2019-05-14 14:40:00,46.82,46.83,46.76,46.78,391219.0,39.7427,39.7512,39.6918,39.7087,391219.0
2019-05-14 14:50:00,46.78,46.83,46.75,46.78,364880.0,39.7087,39.7512,39.6833,39.7087,364880.0
2019-05-14 15:00:00,46.78,46.87,46.76,46.85,363324.0,39.7087,39.7851,39.6918,39.7682,363324.0
2019-05-14 15:10:00,46.86,46.86,46.76,46.82,285164.0,39.7767,39.7767,39.6918,39.7427,285164.0
2019-05-14 15:20:00,46.81,46.84,46.77,46.8,361535.0,39.7342,39.7597,39.7003,39.7257,361535.0
2019-05-14 15:30:00,46.8,46.81,46.57,46.59,594333.0,39.7257,39.7342,39.5305,39.5475,594333.0
2019-05-14 15:40:00,46.59,46.64,46.5,46.53,635842.0,39.5475,39.5899,39.4711,39.4965,635842.0
2019-05-14 15:50:00,46.53,46.58,46.46,46.5,1522968.0,39.4965,39.539,39.4371,39.4711,1522968.0
2019-05-15 09:30:00,46.02,46.22,45.85,46.01,964028.0,39.0636,39.2334,38.9193,39.0551,964028.0
2019-05-15 09:40:00,46.0,46.02,45.77,45.9,1059361.0,39.0467,39.0636,38.8514,38.9618,1059361.0
2019-05-15 09:50:00,45.9,45.94,45.74,45.82,619011.0,38.9618,38.9957,38.826,38.8939,619011.0
2019-05-15 10:00:00,45.82,45.84,45.59,45.62,787229.0,38.8939,38.9108,38.6986,38.7241,787229.0
2019-05-15 10:10:00,45.61,45.89,45.49,45.74,1235697.0,38.7156,38.9533,38.6137,38.826,1235697.0
2019-05-15 10:20:00,45.74,45.99,45.72,45.99,415271.0,38.826,39.0382,38.809,39.0382,415271.0
2019-05-15 10:30:00,45.98,46.11,45.9,45.91,570645.0,39.0297,39.14,38.9618,38.9703,570645.0
2019-05-15 10:40:00,45.92,46.02,45.88,46.0,351779.0,38.9787,39.0636,38.9448,39.0467,351779.0
2019-05-15 10:50:00,46.0,46.09,45.95,46.02,290142.0,39.0467,39.123,39.0042,39.0636,290142.0
2019-05-15 11:00:00,46.03,46.05,45.84,45.92,372789.0,39.0721,39.0891,38.9108,38.9787,372789.0
2019-05-15 11:10:00,45.92,46.05,45.89,46.05,277564.0,38.9787,39.0891,38.9533,39.0891,277564.0
2019-05-15 11:20:00,46.05,46.26,46.01,46.15,411605.0,39.0891,39.2674,39.0551,39.174,411605.0
2019-05-15 11:30:00,46.16,46.21,46.1,46.12,269651.0,39.1825,39.2249,39.1315,39.1485,269651.0
2019-05-15 11:40:00,46.13,46.29,46.1,46.27,306502.0,39.157,39.2928,39.1315,39.2758,306502.0
2019-05-15 11:50:00,46.28,46.35,46.25,46.26,251760.0,39.2843,39.3437,39.2589,39.2674,251760.0
2019-05-15 12:00:00,46.27,46.33,46.24,46.27,236559.0,39.2758,39.3268,39.2504,39.2758,236559.0
2019-05-15 12:10:00,46.27,46.27,46.13,46.14,342646.0,39.2758,39.2758,39.157,39.1655,342646.0
2019-05-15 12:20:00,46.13,46.17,46.07,46.11,210920.0,39.157,39.191,39.1061,39.14,210920.0
2019-05-15 12:30:00,46.12,46.17,46.09,46.12,267959.0,39.1485,39.191,39.123,39.1485,267959.0
2019-05-15 12:40:00,46.12,46.26,46.12,46.24,319407.0,39.1485,39.2674,39.1485,39.2504,319407.0
2019-05-15 12:50:00,46.25,46.27,46.19,46.27,253982.0,39.2589,39.2758,39.2079,39.2758,253982.0
2019-05-15 13:00:00,46.26,46.35,46.25,46.27,189116.0,39.2674,39.3437,39.2589,39.2758,189116.0
2019-05-15 13:10:00,46.28,46.31,46.19,46.21,244263.0,39.2843,39.3098,39.2079,39.2249,244263.0
2019-05-15 13:20:00,46.2,46.21,46.1,46.1,278291.0,39.2164,39.2249,39.1315,39.1315,278291.0
2019-05-15 13:30:00,46.1,46.16,46.07,46.12,260462.0,39.1315,39.1825,39.1061,39.1485,260462.0
2019-05-15 13:40:00,46.12,46.13,46.02,46.09,313766.0,39.1485,39.157,39.0636,39.123,313766.0
2019-05-15 13:50:00,46.09,46.14,46.05,46.1,260439.0,39.123,39.1655,39.0891,39.1315,260439.0
2019-05-15 14:00:00,46.09,46.16,46.07,46.09,309289.0,39.123,39.1825,39.1061,39.123,309289.0
2019-05-15 14:10:00,46.09,46.12,45.96,45.98,342930.0,39.123,39.1485,39.0127,39.0297,342930.0
2019-05-15 14:20:00,45.98,46.04,45.97,46.0,245634.0,39.0297,39.0806,39.0212,39.0467,245634.0
2019-05-15 14:30:00,46.01,46.03,45.98,46.0,271454.0,39.0551,39.0721,39.0297,39.0467,271454.0
2019-05-15 14:40:00,45.99,46.07,45.97,46.06,283383.0,39.0382,39.1061,39.0212,39.0976,283383.0
2019-05-15 14:50:00,46.06,46.08,45.88,45.9,380136.0,39.0976,39.1146,38.9448,38.9618,380136.0
2019-05-15 15:00:00,45.89,45.98,45.89,45.94,235996.0,38.9533,39.0297,38.9533,38.9957,235996.0
2019-05-15 15:10:00,45.95,45.98,45.91,45.97,331636.0,39.0042,39.0297,38.9703,39.0212,331636.0
2019-05-15 15:20:00,45.97,46.01,45.95,45.99,306689.0,39.0212,39.0551,39.0042,39.0382,306689.0
2019-05-15 15:30:00,45.98,46.07,45.96,46.0,784976.0,39.0297,39.1061,39.0127,39.0467,784976.0
2019-05-15 15:40:00,46.0,46.03,45.89,45.91,613066.0,39.0467,39.0721,38.9533,38.9703,613066.0
2019-05-15 15:50:00,45.91,45.95,45.83,45.85,1481086.0,38.9703,39.0042,38.9023,38.9193,1481086.0
2019-05-16 09:30:00,45.99,46.34,45.97,46.19,734900.0,39.0382,39.3353,39.0212,39.2079,734900.0
2019-05-16 09:40:00,46.18,46.53,46.18,46.44,585347.0,39.1994,39.4965,39.1994,39.4201,585347.0
2019-05-16 09:50:00,46.45,46.46,46.29,46.34,533121.0,39.4286,39.4371,39.2928,39.3353,533121.0
2019-05-16 10:00:00,46.35,46.43,46.29,46.3,603463.0,39.3437,39.4117,39.2928,39.3013,603463.0
2019-05-16 10:10:00,46.3,46.31,46.18,46.22,453968.0,39.3013,39.3098,39.1994,39.2334,453968.0
2019-05-16 10:20:00,46.23,46.26,46.11,46.19,349511.0,39.2419,39.2674,39.14,39.2079,349511.0
2019-05-16 10:30:00,46.19,46.21,46.09,46.16,394153.0,39.2079,39.2249,39.123,39.1825,394153.0
2019-05-16 10:40:00,46.16,46.26,46.14,46.17,328031.0,39.1825,39.2674,39.1655,39.191,328031.0
2019-05-16 10:50:00,46.16,46.2,46.1,46.14,355746.0,39.1825,39.2164,39.1315,39.1655,355746.0
2019-05-16 11:00:00,46.13,46.14,46.05,46.07,374013.0,39.157,39.1655,39.0891,39.1061,374013.0
2019-05-16 11:10:00,46.07,46.22,46.06,46.2,314046.0,39.1061,39.2334,39.0976,39.2164,314046.0
2019-05-16 11:20:00,46.2,46.25,46.15,46.24,460887.0,39.2164,39.2589,39.174,39.2504,460887.0
2019-05-16 11:30:00,46.24,46.3,46.22,46.24,577880.0,39.2504,39.3013,39.2334,39.2504,577880.0
2019-05-16 11:40:00,46.23,46.26,46.12,46.13,355123.0,39.2419,39.2674,39.1485,39.157,355123.0
2019-05-16 11:50:00,46.14,46.18,46.09,46.15,488558.0,39.1655,39.1994,39.123,39.174,488558.0
2019-05-16 12:00:00,46.15,46.18,46.1,46.17,244204.0,39.174,39.1994,39.1315,39.191,244204.0
2019-05-16 12:10:00,46.18,46.31,46.16,46.3,301137.0,39.1994,39.3098,39.1825,39.3013,301137.0
2019-05-16 12:20:00,46.3,46.38,46.29,46.36,378306.0,39.3013,39.3692,39.2928,39.3522,378306.0
2019-05-16 12:30:00,46.35,46.37,46.27,46.3,337978.0,39.3437,39.3607,39.2758,39.3013,337978.0
2019-05-16 12:40:00,46.3,46.31,46.21,46.23,299919.0,39.3013,39.3098,39.2249,39.2419,299919.0
2019-05-16 12:50:00,46.23,46.3,46.21,46.28,193956.0,39.2419,39.3013,39.2249,39.2843,193956.0
2019-05-16 13:00:00,46.28,46.29,46.21,46.29,238063.0,39.2843,39.2928,39.2249,39.2928,238063.0
2019-05-16 13:10:00,46.29,46.32,46.27,46.32,150606.0,39.2928,39.3183,39.2758,39.3183,150606.0
2019-05-16 13:20:00,46.31,46.34,46.29,46.29,177143.0,39.3098,39.3353,39.2928,39.2928,177143.0
2019-05-16 13:30:00,46.29,46.3,46.2,46.21,194364.0,39.2928,39.3013,39.2164,39.2249,194364.0
2019-05-16 13:40:00,46.21,46.21,46.16,46.19,187723.0,39.2249,39.2249,39.1825,39.2079,187723.0
2019-05-16 13:50:00,46.18,46.25,46.16,46.18,254919.0,39.1994,39.2589,39.1825,39.1994,254919.0
2019-05-16 14:00:00,46.19,46.28,46.16,46.21,328622.0,39.2079,39.2843,39.1825,39.2249,328622.0
2019-05-16 14:10:00,46.21,46.3,46.19,46.28,212055.0,39.2249,39.3013,39.2079,39.2843,212055.0
2019-05-16 14:20:00,46.27,46.34,46.26,46.31,240271.0,39.2758,39.3353,39.2674,39.3098,240271.0
2019-05-16 14:30:00,46.31,46.32,46.24,46.28,246078.0,39.3098,39.3183,39.2504,39.2843,246078.0
2019-05-16 14:40:00,46.28,46.28,46.2,46.21,234581.0,39.2843,39.2843,39.2164,39.2249,234581.0
2019-05-16 14:50:00,46.2,46.22,46.12,46.19,243733.0,39.2164,39.2334,39.1485,39.2079,243733.0
2019-05-16 15:00:00,46.19,46.19,46.03,46.04,651255.0,39.2079,39.2079,39.0721,39.0806,651255.0
2019-05-16 15:10:00,46.04,46.1,45.95,45.98,648036.0,39.0806,39.1315,39.0042,39.0297,648036.0
2019-05-16 15:20:00,45.98,46.03,45.94,46.01,455201.0,39.0297,39.0721,38.9957,39.0551,455201.0
2019-05-16 15:30:00,46.0,46.01,45.87,45.88,620416.0,39.0467,39.0551,38.9363,38.9448,620416.0
2019-05-16 15:40:00,45.88,45.89,45.77,45.83,770995.0,38.9448,38.9533,38.8514,38.9023,770995.0
2019-05-16 15:50:00,45.83,45.92,45.76,45.89,1723187.0,38.9023,38.9787,38.8429,38.9533,1723187.0
2019-05-17 09:30:00,45.44,45.78,45.41,45.7,1100645.0,38.5713,38.8599,38.5458,38.792,1100645.0
2019-05-17 09:40:00,45.71,45.82,45.65,45.7,371326.0,38.8005,38.8939,38.7496,38.792,371326.0
2019-05-17 09:50:00,45.7,45.71,45.53,45.68,267772.0,38.792,38.8005,38.6477,38.775,267772.0
2019-05-17 10:00:00,45.67,45.88,45.65,45.84,334248.0,38.7665,38.9448,38.7496,38.9108,334248.0
2019-05-17 10:10:00,45.84,45.89,45.79,45.88,346538.0,38.9108,38.9533,38.8684,38.9448,346538.0
2019-05-17 10:20:00,45.88,46.0,45.87,45.97,210153.0,38.9448,39.0467,38.9363,39.0212,210153.0
2019-05-17 10:30:00,45.97,46.06,45.9,45.95,473456.0,39.0212,39.0976,38.9618,39.0042,473456.0
2019-05-17 10:40:00,45.96,46.04,45.93,46.04,248895.0,39.0127,39.0806,38.9872,39.0806,248895.0
2019-05-17 10:50:00,46.04,46.19,46.01,46.12,329396.0,39.0806,39.2079,39.0551,39.1485,329396.0
2019-05-17 11:00:00,46.12,46.19,46.06,46.16,346082.0,39.1485,39.2079,39.0976,39.1825,346082.0
2019-05-17 11:10:00,46.16,46.24,46.01,46.03,307912.0,39.1825,39.2504,39.0551,39.0721,307912.0
2019-05-17 11:20:00,46.02,46.05,45.95,45.97,327667.0,39.0636,39.0891,39.0042,39.0212,327667.0
2019-05-17 11:30:00,45.97,46.01,45.88,45.89,460637.0,39.0212,39.0551,38.9448,38.9533,460637.0
2019-05-17 11:40:00,45.89,45.9,45.82,45.84,513221.0,38.9533,38.9618,38.8939,38.9108,513221.0
2019-05-17 11:50:00,45.84,45.9,45.8,45.83,312188.0,38.9108,38.9618,38.8769,38.9023,312188.0
2019-05-17 12:00:00,45.83,45.86,45.72,45.77,350754.0,38.9023,38.9278,38.809,38.8514,350754.0
2019-05-17 12:10:00,45.78,45.8,45.72,45.8,300278.0,38.8599,38.8769,38.809,38.8769,300278.0
2019-05-17 12:20:00,45.79,45.83,45.73,45.76,252390.0,38.8684,38.9023,38.8175,38.8429,252390.0
2019-05-17 12:30:00,45.76,45.79,45.73,45.75,264159.0,38.8429,38.8684,38.8175,38.8344,264159.0
2019-05-17 12:40:00,45.75,45.87,45.74,45.86,221814.0,38.8344,38.9363,38.826,38.9278,221814.0
2019-05-17 12:50:00,45.87,45.9,45.81,45.82,232584.0,38.9363,38.9618,38.8854,38.8939,232584.0
2019-05-17 13:00:00,45.82,45.88,45.8,45.86,226528.0,38.8939,38.9448,38.8769,38.9278,226528.0
2019-05-17 13:10:00,45.87,45.95,45.86,45.9,260924.0,38.9363,39.0042,38.9278,38.9618,260924.0
2019-05-17 13:20:00,45.89,45.9,45.83,45.84,189187.0,38.9533,38.9618,38.9023,38.9108,189187.0
2019-05-17 13:30:00,45.84,45.91,45.8,45.9,223922.0,38.9108,38.9703,38.8769,38.9618,223922.0
2019-05-17 13:40:00,45.91,45.92,45.82,45.9,350269.0,38.9703,38.9787,38.8939,38.9618,350269.0
2019-05-17 13:50:00,45.9,45.9,45.84,45.85,277312.0,38.9618,38.9618,38.9108,38.9193,277312.0
2019-05-17 14:00:00,45.85,45.85,45.78,45.84,262710.0,38.9193,38.9193,38.8599,38.9108,262710.0
2019-05-17 14:10:00,45.84,45.89,45.8,45.88,190909.0,38.9108,38.9533,38.8769,38.9448,190909.0
2019-05-17 14:20:00,45.88,45.91,45.81,45.84,253705.0,38.9448,38.9703,38.8854,38.9108,253705.0
2019-05-17 14:30:00,45.83,45.86,45.79,45.8,230231.0,38.9023,38.9278,38.8684,38.8769,230231.0
2019-05-17 14:40:00,45.8,45.82,45.76,45.82,238612.0,38.8769,38.8939,38.8429,38.8939,238612.0
2019-05-17 14:50:00,45.81,45.87,45.79,45.85,232960.0,38.8854,38.9363,38.8684,38.9193,232960.0
2019-05-17 15:00:00,45.85,45.87,45.67,45.68,455186.0,38.9193,38.9363,38.7665,38.775,455186.0
2019-05-17 15:10:00,45.68,45.77,45.64,45.7,481352.0,38.775,38.8514,38.7411,38.792,481352.0
2019-05-17 15:20:00,45.7,45.74,45.64,45.68,560690.0,38.792,38.826,38.7411,38.775,560690.0
2019-05-17 15:30:00,45.68,45.68,45.6,45.61,434847.0,38.775,38.775,38.7071,38.7156,434847.0
2019-05-17 15:40:00,45.6,45.71,45.52,45.58,843491.0,38.7071,38.8005,38.6392,38.6901,843491.0
2019-05-17 15:50:00,45.58,45.71,45.53,45.7,2611245.0,38.6901,38.8005,38.6477,38.792,2611245.0
2019-05-20 09:30:00,45.62,45.84,45.62,45.76,822392.0,38.7241,38.9108,38.7241,38.8429,822392.0
2019-05-20 09:40:00,45.76,45.91,45.71,45.86,409960.0,38.8429,38.9703,38.8005,38.9278,409960.0
2019-05-20 09:50:00,45.85,45.88,45.73,45.8,377713.0,38.9193,38.9448,38.8175,38.8769,377713.0
2019-05-20 10:00:00,45.8,45.89,45.73,45.74,573283.0,38.8769,38.9533,38.8175,38.826,573283.0
2019-05-20 10:10:00,45.74,45.83,45.69,45.77,398707.0,38.826,38.9023,38.7835,38.8514,398707.0
2019-05-20 10:20:00,45.78,45.89,45.74,45.81,271837.0,38.8599,38.9533,38.826,38.8854,271837.0
2019-05-20 10:30:00,45.81,45.88,45.77,45.84,312499.0,38.8854,38.9448,38.8514,38.9108,312499.0
2019-05-20 10:40:00,45.84,45.9,45.78,45.82,271075.0,38.9108,38.9618,38.8599,38.8939,271075.0
2019-05-20 10:50:00,45.82,45.85,45.78,45.84,243679.0,38.8939,38.9193,38.8599,38.9108,243679.0
2019-05-20 11:00:00,45.84,45.86,45.74,45.75,337431.0,38.9108,38.9278,38.826,38.8344,337431.0
2019-05-20 11:10:00,45.76,45.79,45.72,45.78,339967.0,38.8429,38.8684,38.809,38.8599,339967.0
2019-05-20 11:20:00,45.77,45.78,45.73,45.75,182785.0,38.8514,38.8599,38.8175,38.8344,182785.0
2019-05-20 11:30:00,45.75,45.8,45.68,45.7,252945.0,38.8344,38.8769,38.775,38.792,252945.0
2019-05-20 11:40:00,45.7,45.78,45.67,45.75,216822.0,38.792,38.8599,38.7665,38.8344,216822.0
2019-05-20 11:50:00,45.75,45.76,45.69,45.71,192390.0,38.8344,38.8429,38.7835,38.8005,192390.0
2019-05-20 12:00:00,45.71,45.72,45.66,45.7,334866.0,38.8005,38.809,38.758,38.792,334866.0
2019-05-20 12:10:00,45.7,45.72,45.65,45.66,593394.0,38.792,38.809,38.7496,38.758,593394.0
2019-05-20 12:20:00,45.66,45.67,45.59,45.63,417954.0,38.758,38.7665,38.6986,38.7326,417954.0
2019-05-20 12:30:00,45.63,45.68,45.62,45.64,557256.0,38.7326,38.775,38.7241,38.7411,557256.0
2019-05-20 12:40:00,45.64,45.67,45.63,45.65,334208.0,38.7411,38.7665,38.7326,38.7496,334208.0
2019-05-20 12:50:00,45.66,45.66,45.59,45.63,314556.0,38.758,38.758,38.6986,38.7326,314556.0
2019-05-20 13:00:00,45.63,45.66,45.59,45.6,270648.0,38.7326,38.758,38.6986,38.7071,270648.0
2019-05-20 13:10:00,45.6,45.61,45.57,45.58,233575.0,38.7071,38.7156,38.6817,38.6901,233575.0
2019-05-20 13:20:00,45.58,45.6,45.52,45.59,410385.0,38.6901,38.7071,38.6392,38.6986,410385.0
2019-05-20 13:30:00,45.58,45.61,45.56,45.59,253022.0,38.6901,38.7156,38.6732,38.6986,253022.0
2019-05-20 13:40:00,45.59,45.61,45.57,45.59,365326.0,38.6986,38.7156,38.6817,38.6986,365326.0
2019-05-20 13:50:00,45.59,45.63,45.58,45.62,286200.0,38.6986,38.7326,38.6901,38.7241,286200.0
2019-05-20 14:00:00,45.61,45.63,45.58,45.61,215203.0,38.7156,38.7326,38.6901,38.7156,215203.0
2019-05-20 14:10:00,45.61,45.63,45.56,45.59,234628.0,38.7156,38.7326,38.6732,38.6986,234628.0
2019-05-20 14:20:00,45.59,45.61,45.54,45.56,297938.0,38.6986,38.7156,38.6562,38.6732,297938.0
2019-05-20 14:30:00,45.56,45.56,45.42,45.43,412552.0,38.6732,38.6732,38.5543,38.5628,412552.0
2019-05-20 14:40:00,45.44,45.48,45.41,45.41,382395.0,38.5713,38.6053,38.5458,38.5458,382395.0
2019-05-20 14:50:00,45.41,45.47,45.37,45.46,316318.0,38.5458,38.5968,38.5119,38.5883,316318.0
2019-05-20 15:00:00,45.46,45.46,45.38,45.38,254527.0,38.5883,38.5883,38.5204,38.5204,254527.0
2019-05-20 15:10:00,45.38,45.39,45.3,45.38,451339.0,38.5204,38.5289,38.4525,38.5204,451339.0
2019-05-20 15:20:00,45.38,45.43,45.35,45.42,304832.0,38.5204,38.5628,38.4949,38.5543,304832.0
2019-05-20 15:30:00,45.42,45.52,45.39,45.44,517663.0,38.5543,38.6392,38.5289,38.5713,517663.0
2019-05-20 15:40:00,45.45,45.47,45.41,45.44,678817.0,38.5798,38.5968,38.5458,38.5713,678817.0
2019-05-20 15:50:00,45.44,45.53,45.42,45.44,1514935.0,38.5713,38.6477,38.5543,38.5713,1514935.0
2019-05-21 09:30:00,45.62,45.77,45.52,45.65,684246.0,38.7241,38.8514,38.6392,38.7496,684246.0
2019-05-21 09:40:00,45.66,45.73,45.59,45.7,361833.0,38.758,38.8175,38.6986,38.792,361833.0
2019-05-21 09:50:00,45.7,45.75,45.64,45.73,293607.0,38.792,38.8344,38.7411,38.8175,293607.0
2019-05-21 10:00:00,45.74,45.76,45.68,45.72,296841.0,38.826,38.8429,38.775,38.809,296841.0
2019-05-21 10:10:00,45.72,45.77,45.71,45.76,368872.0,38.809,38.8514,38.8005,38.8429,368872.0
2019-05-21 10:20:00,45.76,45.78,45.68,45.74,542364.0,38.8429,38.8599,38.775,38.826,542364.0
2019-05-21 10:30:00,45.75,45.85,45.72,45.8,324911.0,38.8344,38.9193,38.809,38.8769,324911.0
2019-05-21 10:40:00,45.81,45.9,45.81,45.85,301257.0,38.8854,38.9618,38.8854,38.9193,301257.0
2019-05-21 10:50:00,45.86,45.9,45.85,45.88,262067.0,38.9278,38.9618,38.9193,38.9448,262067.0
2019-05-21 11:00:00,45.88,45.96,45.87,45.91,543638.0,38.9448,39.0127,38.9363,38.9703,543638.0
2019-05-21 11:10:00,45.91,45.98,45.88,45.97,435558.0,38.9703,39.0297,38.9448,39.0212,435558.0
2019-05-21 11:20:00,45.97,46.04,45.92,46.02,371154.0,39.0212,39.0806,38.9787,39.0636,371154.0
2019-05-21 11:30:00,46.02,46.04,45.99,46.01,339031.0,39.0636,39.0806,39.0382,39.0551,339031.0
2019-05-21 11:40:00,46.02,46.03,45.94,45.98,461218.0,39.0636,39.0721,38.9957,39.0297,461218.0
2019-05-21 11:50:00,45.98,46.03,45.94,46.02,334775.0,39.0297,39.0721,38.9957,39.0636,334775.0
2019-05-21 12:00:00,46.02,46.14,46.01,46.12,486811.0,39.0636,39.1655,39.0551,39.1485,486811.0
2019-05-21 12:10:00,46.12,46.25,46.1,46.24,534354.0,39.1485,39.2589,39.1315,39.2504,534354.0
2019-05-21 12:20:00,46.24,46.26,46.18,46.2,292578.0,39.2504,39.2674,39.1994,39.2164,292578.0
2019-05-21 12:30:00,46.21,46.23,46.14,46.16,218842.0,39.2249,39.2419,39.1655,39.1825,218842.0
2019-05-21 12:40:00,46.15,46.22,46.15,46.2,191849.0,39.174,39.2334,39.174,39.2164,191849.0
2019-05-21 12:50:00,46.19,46.24,46.18,46.23,196297.0,39.2079,39.2504,39.1994,39.2419,196297.0
2019-05-21 13:00:00,46.23,46.25,46.19,46.23,218536.0,39.2419,39.2589,39.2079,39.2419,218536.0
2019-05-21 13:10:00,46.23,46.26,46.18,46.22,188551.0,39.2419,39.2674,39.1994,39.2334,188551.0
2019-05-21 13:20:00,46.22,46.24,46.18,46.22,231649.0,39.2334,39.2504,39.1994,39.2334,231649.0
2019-05-21 13:30:00,46.22,46.25,46.17,46.21,213774.0,39.2334,39.2589,39.191,39.2249,213774.0
2019-05-21 13:40:00,46.21,46.25,46.18,46.23,180352.0,39.2249,39.2589,39.1994,39.2419,180352.0
2019-05-21 13:50:00,46.23,46.23,46.18,46.2,190847.0,39.2419,39.2419,39.1994,39.2164,190847.0
2019-05-21 14:00:00,46.21,46.22,46.16,46.18,185560.0,39.2249,39.2334,39.1825,39.1994,185560.0
2019-05-21 14:10:00,46.18,46.19,46.13,46.19,245597.0,39.1994,39.2079,39.157,39.2079,245597.0
2019-05-21 14:20:00,46.18,46.23,46.17,46.23,218958.0,39.1994,39.2419,39.191,39.2419,218958.0
2019-05-21 14:30:00,46.23,46.26,46.22,46.26,295389.0,39.2419,39.2674,39.2334,39.2674,295389.0
2019-05-21 14:40:00,46.26,46.26,46.23,46.25,265980.0,39.2674,39.2674,39.2419,39.2589,265980.0
2019-05-21 14:50:00,46.25,46.25,46.2,46.24,274020.0,39.2589,39.2589,39.2164,39.2504,274020.0
2019-05-21 15:00:00,46.25,46.25,46.2,46.25,280207.0,39.2589,39.2589,39.2164,39.2589,280207.0
2019-05-21 15:10:00,46.25,46.26,46.2,46.23,307309.0,39.2589,39.2674,39.2164,39.2419,307309.0
2019-05-21 15:20:00,46.23,46.25,46.19,46.24,205409.0,39.2419,39.2589,39.2079,39.2504,205409.0
2019-05-21 15:30:00,46.24,46.34,46.23,46.34,442557.0,39.2504,39.3353,39.2419,39.3353,442557.0
2019-05-21 15:40:00,46.34,46.34,46.25,46.3,567361.0,39.3353,39.3353,39.2589,39.3013,567361.0
2019-05-21 15:50:00,46.31,46.36,46.28,46.34,1677617.0,39.3098,39.3522,39.2843,39.3353,1677617.0
2019-05-22 09:30:00,46.07,46.11,45.98,46.02,531400.0,39.1061,39.14,39.0297,39.0636,531400.0
2019-05-22 09:40:00,46.02,46.09,45.95,46.07,280213.0,39.0636,39.123,39.0042,39.1061,280213.0
2019-05-22 09:50:00,46.06,46.16,46.02,46.13,216601.0,39.0976,39.1825,39.0636,39.157,216601.0
2019-05-22 10:00:00,46.14,46.17,46.09,46.12,199945.0,39.1655,39.191,39.123,39.1485,199945.0
2019-05-22 10:10:00,46.12,46.25,46.05,46.08,426852.0,39.1485,39.2589,39.0891,39.1146,426852.0
2019-05-22 10:20:00,46.08,46.13,46.03,46.11,239133.0,39.1146,39.157,39.0721,39.14,239133.0
2019-05-22 10:30:00,46.12,46.14,46.04,46.12,325957.0,39.1485,39.1655,39.0806,39.1485,325957.0
2019-05-22 10:40:00,46.12,46.15,46.08,46.13,206835.0,39.1485,39.174,39.1146,39.157,206835.0
2019-05-22 10:50:00,46.13,46.21,46.12,46.18,263924.0,39.157,39.2249,39.1485,39.1994,263924.0
2019-05-22 11:00:00,46.18,46.19,46.05,46.05,292562.0,39.1994,39.2079,39.0891,39.0891,292562.0
2019-05-22 11:10:00,46.05,46.13,46.05,46.08,123075.0,39.0891,39.157,39.0891,39.1146,123075.0
2019-05-22 11:20:00,46.08,46.22,46.08,46.21,147214.0,39.1146,39.2334,39.1146,39.2249,147214.0
2019-05-22 11:30:00,46.22,46.25,46.11,46.15,147289.0,39.2334,39.2589,39.14,39.174,147289.0
2019-05-22 11:40:00,46.15,46.16,46.06,46.09,187664.0,39.174,39.1825,39.0976,39.123,187664.0
2019-05-22 11:50:00,46.09,46.16,46.06,46.13,223764.0,39.123,39.1825,39.0976,39.157,223764.0
2019-05-22 12:00:00,46.13,46.16,46.1,46.13,218701.0,39.157,39.1825,39.1315,39.157,218701.0
2019-05-22 12:10:00,46.13,46.16,46.1,46.15,142000.0,39.157,39.1825,39.1315,39.174,142000.0
2019-05-22 12:20:00,46.15,46.17,46.08,46.1,157638.0,39.174,39.191,39.1146,39.1315,157638.0
2019-05-22 12:30:00,46.1,46.11,46.05,46.08,187438.0,39.1315,39.14,39.0891,39.1146,187438.0
2019-05-22 12:40:00,46.08,46.09,46.04,46.05,190906.0,39.1146,39.123,39.0806,39.0891,190906.0
2019-05-22 12:50:00,46.05,46.14,46.04,46.12,271173.0,39.0891,39.1655,39.0806,39.1485,271173.0
2019-05-22 13:00:00,46.11,46.17,46.05,46.08,341674.0,39.14,39.191,39.0891,39.1146,341674.0
2019-05-22 13:10:00,46.08,46.11,46.05,46.11,223670.0,39.1146,39.14,39.0891,39.14,223670.0
2019-05-22 13:20:00,46.11,46.19,46.1,46.18,196256.0,39.14,39.2079,39.1315,39.1994,196256.0
2019-05-22 13:30:00,46.17,46.19,46.14,46.18,134352.0,39.191,39.2079,39.1655,39.1994,134352.0
2019-05-22 13:40:00,46.18,46.25,46.17,46.19,207921.0,39.1994,39.2589,39.191,39.2079,207921.0
2019-05-22 13:50:00,46.19,46.23,46.17,46.22,177168.0,39.2079,39.2419,39.191,39.2334,177168.0
2019-05-22 14:00:00,46.22,46.25,46.19,46.2,255671.0,39.2334,39.2589,39.2079,39.2164,255671.0
2019-05-22 14:10:00,46.2,46.23,46.16,46.23,170455.0,39.2164,39.2419,39.1825,39.2419,170455.0
2019-05-22 14:20:00,46.22,46.25,46.2,46.23,174280.0,39.2334,39.2589,39.2164,39.2419,174280.0
2019-05-22 14:30:00,46.24,46.3,46.23,46.29,206531.0,39.2504,39.3013,39.2419,39.2928,206531.0
2019-05-22 14:40:00,46.29,46.31,46.26,46.28,210202.0,39.2928,39.3098,39.2674,39.2843,210202.0
2019-05-22 14:50:00,46.28,46.29,46.22,46.28,173766.0,39.2843,39.2928,39.2334,39.2843,173766.0
2019-05-22 15:00:00,46.28,46.29,46.21,46.25,206642.0,39.2843,39.2928,39.2249,39.2589,206642.0
2019-05-22 15:10:00,46.25,46.27,46.19,46.22,225317.0,39.2589,39.2758,39.2079,39.2334,225317.0
2019-05-22 15:20:00,46.22,46.24,46.19,46.23,231277.0,39.2334,39.2504,39.2079,39.2419,231277.0
2019-05-22 15:30:00,46.22,46.22,46.14,46.17,384405.0,39.2334,39.2334,39.1655,39.191,384405.0
2019-05-22 15:40:00,46.16,46.17,46.12,46.16,312179.0,39.1825,39.191,39.1485,39.1825,312179.0
2019-05-22 15:50:00,46.17,46.19,46.05,46.09,879784.0,39.191,39.2079,39.0891,39.123,879784.0
2019-05-23 09:30:00,45.83,45.86,45.56,45.59,929230.0,38.9023,38.9278,38.6732,38.6986,929230.0
2019-05-23 09:40:00,45.6,45.63,45.39,45.5,616992.0,38.7071,38.7326,38.5289,38.6222,616992.0
2019-05-23 09:50:00,45.49,45.53,45.31,45.39,413993.0,38.6137,38.6477,38.461,38.5289,413993.0
2019-05-23 10:00:00,45.39,45.59,45.39,45.45,402272.0,38.5289,38.6986,38.5289,38.5798,402272.0
2019-05-23 10:10:00,45.44,45.53,45.37,45.39,386834.0,38.5713,38.6477,38.5119,38.5289,386834.0
2019-05-23 10:20:00,45.38,45.46,45.32,45.44,245820.0,38.5204,38.5883,38.4694,38.5713,245820.0
2019-05-23 10:30:00,45.44,45.51,45.39,45.5,223598.0,38.5713,38.6307,38.5289,38.6222,223598.0
2019-05-23 10:40:00,45.5,45.62,45.49,45.61,232829.0,38.6222,38.7241,38.6137,38.7156,232829.0
2019-05-23 10:50:00,45.61,45.66,45.54,45.59,195363.0,38.7156,38.758,38.6562,38.6986,195363.0
2019-05-23 11:00:00,45.59,45.59,45.5,45.51,358251.0,38.6986,38.6986,38.6222,38.6307,358251.0
2019-05-23 11:10:00,45.5,45.52,45.44,45.44,329811.0,38.6222,38.6392,38.5713,38.5713,329811.0
2019-05-23 11:20:00,45.45,45.55,45.42,45.49,288953.0,38.5798,38.6647,38.5543,38.6137,288953.0
2019-05-23 11:30:00,45.49,45.52,45.44,45.5,262781.0,38.6137,38.6392,38.5713,38.6222,262781.0
2019-05-23 11:40:00,45.5,45.5,45.43,45.45,266907.0,38.6222,38.6222,38.5628,38.5798,266907.0
2019-05-23 11:50:00,45.45,45.46,45.27,45.3,279842.0,38.5798,38.5883,38.427,38.4525,279842.0
2019-05-23 12:00:00,45.3,45.43,45.28,45.36,278526.0,38.4525,38.5628,38.4355,38.5034,278526.0
2019-05-23 12:10:00,45.36,45.4,45.29,45.31,231079.0,38.5034,38.5373,38.444,38.461,231079.0
2019-05-23 12:20:00,45.31,45.35,45.27,45.3,253329.0,38.461,38.4949,38.427,38.4525,253329.0
2019-05-23 12:30:00,45.3,45.31,45.25,45.26,251170.0,38.4525,38.461,38.41,38.4185,251170.0
2019-05-23 12:40:00,45.25,45.29,45.21,45.23,290596.0,38.41,38.444,38.3761,38.393,290596.0
2019-05-23 12:50:00,45.23,45.23,45.15,45.16,234488.0,38.393,38.393,38.3251,38.3336,234488.0
2019-05-23 13:00:00,45.15,45.23,45.12,45.2,213789.0,38.3251,38.393,38.2997,38.3676,213789.0
2019-05-23 13:10:00,45.19,45.21,45.11,45.15,252331.0,38.3591,38.3761,38.2912,38.3251,252331.0
2019-05-23 13:20:00,45.16,45.21,45.12,45.16,178943.0,38.3336,38.3761,38.2997,38.3336,178943.0
2019-05-23 13:30:00,45.16,45.24,45.13,45.23,228863.0,38.3336,38.4015,38.3082,38.393,228863.0
2019-05-23 13:40:00,45.24,45.25,45.14,45.14,191424.0,38.4015,38.41,38.3166,38.3166,191424.0
2019-05-23 13:50:00,45.14,45.2,45.14,45.2,186736.0,38.3166,38.3676,38.3166,38.3676,186736.0
2019-05-23 14:00:00,45.19,45.24,45.16,45.17,284631.0,38.3591,38.4015,38.3336,38.3421,284631.0
2019-05-23 14:10:00,45.17,45.19,45.13,45.18,193614.0,38.3421,38.3591,38.3082,38.3506,193614.0
2019-05-23 14:20:00,45.17,45.23,45.13,45.13,191818.0,38.3421,38.393,38.3082,38.3082,191818.0
2019-05-23 14:30:00,45.14,45.19,45.12,45.14,216190.0,38.3166,38.3591,38.2997,38.3166,216190.0
2019-05-23 14:40:00,45.14,45.14,45.06,45.08,341693.0,38.3166,38.3166,38.2487,38.2657,341693.0
2019-05-23 14:50:00,45.08,45.18,45.07,45.16,384571.0,38.2657,38.3506,38.2572,38.3336,384571.0
2019-05-23 15:00:00,45.16,45.24,45.15,45.23,565790.0,38.3336,38.4015,38.3251,38.393,565790.0
2019-05-23 15:10:00,45.23,45.36,45.2,45.31,436772.0,38.393,38.5034,38.3676,38.461,436772.0
2019-05-23 15:20:00,45.32,45.58,45.32,45.51,671813.0,38.4694,38.6901,38.4694,38.6307,671813.0
2019-05-23 15:30:00,45.51,45.57,45.46,45.5,519433.0,38.6307,38.6817,38.5883,38.6222,519433.0
2019-05-23 15:40:00,45.5,45.55,45.4,45.51,832128.0,38.6222,38.6647,38.5373,38.6307,832128.0
2019-05-23 15:50:00,45.51,45.62,45.46,45.58,2076476.0,38.6307,38.7241,38.5883,38.6901,2076476.0
2019-05-24 09:30:00,45.76,45.81,45.65,45.74,636368.0,38.8429,38.8854,38.7496,38.826,636368.0
2019-05-24 09:40:00,45.74,45.77,45.64,45.7,353030.0,38.826,38.8514,38.7411,38.792,353030.0
2019-05-24 09:50:00,45.71,45.75,45.7,45.75,250721.0,38.8005,38.8344,38.792,38.8344,250721.0
2019-05-24 10:00:00,45.75,45.77,45.66,45.68,323568.0,38.8344,38.8514,38.758,38.775,323568.0
2019-05-24 10:10:00,45.67,45.72,45.59,45.71,357080.0,38.7665,38.809,38.6986,38.8005,357080.0
2019-05-24 10:20:00,45.71,45.71,45.61,45.62,201292.0,38.8005,38.8005,38.7156,38.7241,201292.0
2019-05-24 10:30:00,45.62,45.74,45.61,45.72,142592.0,38.7241,38.826,38.7156,38.809,142592.0
2019-05-24 10:40:00,45.72,45.82,45.72,45.79,200085.0,38.809,38.8939,38.809,38.8684,200085.0
2019-05-24 10:50:00,45.8,45.83,45.73,45.76,216435.0,38.8769,38.9023,38.8175,38.8429,216435.0
2019-05-24 11:00:00,45.75,45.82,45.74,45.77,148632.0,38.8344,38.8939,38.826,38.8514,148632.0
2019-05-24 11:10:00,45.77,45.8,45.69,45.71,191747.0,38.8514,38.8769,38.7835,38.8005,191747.0
2019-05-24 11:20:00,45.71,45.81,45.71,45.78,170585.0,38.8005,38.8854,38.8005,38.8599,170585.0
2019-05-24 11:30:00,45.79,45.87,45.78,45.84,163649.0,38.8684,38.9363,38.8599,38.9108,163649.0
2019-05-24 11:40:00,45.85,45.89,45.82,45.86,173908.0,38.9193,38.9533,38.8939,38.9278,173908.0
2019-05-24 11:50:00,45.87,45.91,45.85,45.88,96026.0,38.9363,38.9703,38.9193,38.9448,96026.0
2019-05-24 12:00:00,45.88,45.92,45.85,45.91,109198.0,38.9448,38.9787,38.9193,38.9703,109198.0
2019-05-24 12:10:00,45.91,45.93,45.86,45.88,143136.0,38.9703,38.9872,38.9278,38.9448,143136.0
2019-05-24 12:20:00,45.88,45.93,45.85,45.92,200638.0,38.9448,38.9872,38.9193,38.9787,200638.0
2019-05-24 12:30:00,45.92,45.97,45.89,45.97,139984.0,38.9787,39.0212,38.9533,39.0212,139984.0
2019-05-24 12:40:00,45.97,46.02,45.95,45.99,225452.0,39.0212,39.0636,39.0042,39.0382,225452.0
2019-05-24 12:50:00,45.99,46.0,45.95,46.0,220066.0,39.0382,39.0467,39.0042,39.0467,220066.0
2019-05-24 13:00:00,46.0,46.08,45.99,46.05,168224.0,39.0467,39.1146,39.0382,39.0891,168224.0
2019-05-24 13:10:00,46.05,46.08,46.0,46.08,191291.0,39.0891,39.1146,39.0467,39.1146,191291.0
2019-05-24 13:20:00,46.08,46.1,46.04,46.05,167538.0,39.1146,39.1315,39.0806,39.0891,167538.0
2019-05-24 13:30:00,46.06,46.12,46.04,46.11,194257.0,39.0976,39.1485,39.0806,39.14,194257.0
2019-05-24 13:40:00,46.11,46.14,46.09,46.13,163794.0,39.14,39.1655,39.123,39.157,163794.0
2019-05-24 13:50:00,46.14,46.19,46.11,46.13,218962.0,39.1655,39.2079,39.14,39.157,218962.0
2019-05-24 14:00:00,46.13,46.15,46.09,46.14,242201.0,39.157,39.174,39.123,39.1655,242201.0
2019-05-24 14:10:00,46.13,46.16,46.1,46.16,228158.0,39.157,39.1825,39.1315,39.1825,228158.0
2019-05-24 14:20:00,46.15,46.24,46.15,46.23,226198.0,39.174,39.2504,39.174,39.2419,226198.0
2019-05-24 14:30:00,46.23,46.27,46.19,46.19,266272.0,39.2419,39.2758,39.2079,39.2079,266272.0
2019-05-24 14:40:00,46.2,46.24,46.17,46.22,277116.0,39.2164,39.2504,39.191,39.2334,277116.0
2019-05-24 14:50:00,46.22,46.25,46.22,46.23,214279.0,39.2334,39.2589,39.2334,39.2419,214279.0
2019-05-24 15:00:00,46.23,46.3,46.22,46.28,233868.0,39.2419,39.3013,39.2334,39.2843,233868.0
2019-05-24 15:10:00,46.29,46.34,46.26,46.3,222682.0,39.2928,39.3353,39.2674,39.3013,222682.0
2019-05-24 15:20:00,46.3,46.35,46.27,46.32,289404.0,39.3013,39.3437,39.2758,39.3183,289404.0
2019-05-24 15:30:00,46.32,46.32,46.22,46.23,398316.0,39.3183,39.3183,39.2334,39.2419,398316.0
2019-05-24 15:40:00,46.22,46.28,46.19,46.2,450067.0,39.2334,39.2843,39.2079,39.2164,450067.0
2019-05-24 15:50:00,46.2,46.24,46.15,46.21,1189827.0,39.2164,39.2504,39.174,39.2249,1189827.0
2019-05-28 09:30:00,46.07,46.24,46.03,46.13,447962.0,39.1061,39.2504,39.0721,39.157,447962.0
2019-05-28 09:40:00,46.13,46.25,46.13,46.22,258904.0,39.157,39.2589,39.157,39.2334,258904.0
2019-05-28 09:50:00,46.21,46.22,46.01,46.04,291738.0,39.2249,39.2334,39.0551,39.0806,291738.0
2019-05-28 10:00:00,46.04,46.19,46.02,46.13,280452.0,39.0806,39.2079,39.0636,39.157,280452.0
2019-05-28 10:10:00,46.13,46.21,46.11,46.16,206614.0,39.157,39.2249,39.14,39.1825,206614.0
2019-05-28 10:20:00,46.16,46.18,46.11,46.15,161508.0,39.1825,39.1994,39.14,39.174,161508.0
2019-05-28 10:30:00,46.14,46.15,46.06,46.06,201078.0,39.1655,39.174,39.0976,39.0976,201078.0
2019-05-28 10:40:00,46.06,46.12,46.03,46.04,150769.0,39.0976,39.1485,39.0721,39.0806,150769.0
2019-05-28 10:50:00,46.04,46.09,45.98,46.05,184058.0,39.0806,39.123,39.0297,39.0891,184058.0
2019-05-28 11:00:00,46.05,46.1,46.04,46.08,205376.0,39.0891,39.1315,39.0806,39.1146,205376.0
2019-05-28 11:10:00,46.08,46.18,46.05,46.16,175596.0,39.1146,39.1994,39.0891,39.1825,175596.0
2019-05-28 11:20:00,46.15,46.15,46.08,46.11,194170.0,39.174,39.174,39.1146,39.14,194170.0
2019-05-28 11:30:00,46.1,46.12,46.04,46.08,200670.0,39.1315,39.1485,39.0806,39.1146,200670.0
2019-05-28 11:40:00,46.09,46.13,46.03,46.04,138877.0,39.123,39.157,39.0721,39.0806,138877.0
2019-05-28 11:50:00,46.03,46.08,45.99,46.04,184497.0,39.0721,39.1146,39.0382,39.0806,184497.0
2019-05-28 12:00:00,46.05,46.08,46.02,46.06,153906.0,39.0891,39.1146,39.0636,39.0976,153906.0
2019-05-28 12:10:00,46.06,46.14,46.05,46.13,202027.0,39.0976,39.1655,39.0891,39.157,202027.0
2019-05-28 12:20:00,46.13,46.23,46.11,46.13,210622.0,39.157,39.2419,39.14,39.157,210622.0
2019-05-28 12:30:00,46.13,46.15,46.09,46.12,147360.0,39.157,39.174,39.123,39.1485,147360.0
2019-05-28 12:40:00,46.12,46.16,46.11,46.16,150902.0,39.1485,39.1825,39.14,39.1825,150902.0
2019-05-28 12:50:00,46.15,46.17,46.08,46.09,149112.0,39.174,39.191,39.1146,39.123,149112.0
2019-05-28 13:00:00,46.09,46.13,46.05,46.05,89384.0,39.123,39.157,39.0891,39.0891,89384.0
2019-05-28 13:10:00,46.05,46.08,46.02,46.06,84793.0,39.0891,39.1146,39.0636,39.0976,84793.0
2019-05-28 13:20:00,46.06,46.15,46.05,46.05,200665.0,39.0976,39.174,39.0891,39.0891,200665.0
2019-05-28 13:30:00,46.05,46.13,46.03,46.1,166623.0,39.0891,39.157,39.0721,39.1315,166623.0
2019-05-28 13:40:00,46.1,46.14,46.09,46.1,122465.0,39.1315,39.1655,39.123,39.1315,122465.0
2019-05-28 13:50:00,46.1,46.16,46.1,46.15,320908.0,39.1315,39.1825,39.1315,39.174,320908.0
2019-05-28 14:00:00,46.15,46.16,46.05,46.07,245576.0,39.174,39.1825,39.0891,39.1061,245576.0
2019-05-28 14:10:00,46.07,46.08,45.99,46.01,247423.0,39.1061,39.1146,39.0382,39.0551,247423.0
2019-05-28 14:20:00,46.01,46.01,45.92,45.94,178361.0,39.0551,39.0551,38.9787,38.9957,178361.0
2019-05-28 14:30:00,45.93,45.97,45.91,45.94,190128.0,38.9872,39.0212,38.9703,38.9957,190128.0
2019-05-28 14:40:00,45.94,45.95,45.84,45.93,277941.0,38.9957,39.0042,38.9108,38.9872,277941.0
2019-05-28 14:50:00,45.93,45.97,45.89,45.95,221081.0,38.9872,39.0212,38.9533,39.0042,221081.0
2019-05-28 15:00:00,45.95,45.96,45.86,45.87,282417.0,39.0042,39.0127,38.9278,38.9363,282417.0
2019-05-28 15:10:00,45.86,45.94,45.84,45.93,228659.0,38.9278,38.9957,38.9108,38.9872,228659.0
2019-05-28 15:20:00,45.94,45.98,45.88,45.92,219560.0,38.9957,39.0297,38.9448,38.9787,219560.0
2019-05-28 15:30:00,45.92,45.92,45.77,45.8,393532.0,38.9787,38.9787,38.8514,38.8769,393532.0
2019-05-28 15:40:00,45.8,45.81,45.64,45.66,507233.0,38.8769,38.8854,38.7411,38.758,507233.0
2019-05-28 15:50:00,45.65,45.71,45.57,45.57,1322446.0,38.7496,38.8005,38.6817,38.6817,1322446.0
2019-05-29 09:30:00,45.39,45.58,45.31,45.44,720137.0,38.5289,38.6901,38.461,38.5713,720137.0
2019-05-29 09:40:00,45.43,45.53,45.38,45.46,619070.0,38.5628,38.6477,38.5204,38.5883,619070.0
2019-05-29 09:50:00,45.47,45.55,45.35,45.46,465069.0,38.5968,38.6647,38.4949,38.5883,465069.0
2019-05-29 10:00:00,45.47,45.48,45.38,45.42,825497.0,38.5968,38.6053,38.5204,38.5543,825497.0
2019-05-29 10:10:00,45.43,45.59,45.41,45.53,430080.0,38.5628,38.6986,38.5458,38.6477,430080.0
2019-05-29 10:20:00,45.53,45.66,45.5,45.66,255433.0,38.6477,38.758,38.6222,38.758,255433.0
2019-05-29 10:30:00,45.66,45.67,45.5,45.51,266932.0,38.758,38.7665,38.6222,38.6307,266932.0
2019-05-29 10:40:00,45.51,45.56,45.49,45.52,239832.0,38.6307,38.6732,38.6137,38.6392,239832.0
2019-05-29 10:50:00,45.52,45.56,45.48,45.48,168913.0,38.6392,38.6732,38.6053,38.6053,168913.0
2019-05-29 11:00:00,45.48,45.65,45.46,45.65,412859.0,38.6053,38.7496,38.5883,38.7496,412859.0
2019-05-29 11:10:00,45.65,45.68,45.48,45.5,308825.0,38.7496,38.775,38.6053,38.6222,308825.0
2019-05-29 11:20:00,45.5,45.55,45.44,45.44,341505.0,38.6222,38.6647,38.5713,38.5713,341505.0
2019-05-29 11:30:00,45.44,45.45,45.26,45.27,267811.0,38.5713,38.5798,38.4185,38.427,267811.0
2019-05-29 11:40:00,45.28,45.31,45.21,45.23,319282.0,38.4355,38.461,38.3761,38.393,319282.0
2019-05-29 11:50:00,45.22,45.23,45.15,45.23,572376.0,38.3846,38.393,38.3251,38.393,572376.0
2019-05-29 12:00:00,45.24,45.3,45.23,45.28,197612.0,38.4015,38.4525,38.393,38.4355,197612.0
2019-05-29 12:10:00,45.28,45.34,45.24,45.33,159684.0,38.4355,38.4864,38.4015,38.4779,159684.0
2019-05-29 12:20:00,45.33,45.34,45.3,45.31,332890.0,38.4779,38.4864,38.4525,38.461,332890.0
2019-05-29 12:30:00,45.31,45.34,45.29,45.3,149833.0,38.461,38.4864,38.444,38.4525,149833.0
2019-05-29 12:40:00,45.31,45.37,45.27,45.34,119386.0,38.461,38.5119,38.427,38.4864,119386.0
2019-05-29 12:50:00,45.34,45.35,45.28,45.3,165934.0,38.4864,38.4949,38.4355,38.4525,165934.0
2019-05-29 13:00:00,45.3,45.41,45.29,45.4,191160.0,38.4525,38.5458,38.444,38.5373,191160.0
2019-05-29 13:10:00,45.4,45.43,45.33,45.34,209323.0,38.5373,38.5628,38.4779,38.4864,209323.0
2019-05-29 13:20:00,45.34,45.41,45.31,45.4,176517.0,38.4864,38.5458,38.461,38.5373,176517.0
2019-05-29 13:30:00,45.39,45.43,45.37,45.41,229591.0,38.5289,38.5628,38.5119,38.5458,229591.0
2019-05-29 13:40:00,45.41,45.41,45.34,45.37,209965.0,38.5458,38.5458,38.4864,38.5119,209965.0
2019-05-29 13:50:00,45.37,45.4,45.3,45.32,240256.0,38.5119,38.5373,38.4525,38.4694,240256.0
2019-05-29 14:00:00,45.32,45.36,45.3,45.3,160372.0,38.4694,38.5034,38.4525,38.4525,160372.0
2019-05-29 14:10:00,45.3,45.34,45.26,45.29,182660.0,38.4525,38.4864,38.4185,38.444,182660.0
2019-05-29 14:20:00,45.29,45.33,45.28,45.33,112777.0,38.444,38.4779,38.4355,38.4779,112777.0
2019-05-29 14:30:00,45.33,45.33,45.2,45.23,195892.0,38.4779,38.4779,38.3676,38.393,195892.0
2019-05-29 14:40:00,45.22,45.24,45.17,45.23,330868.0,38.3846,38.4015,38.3421,38.393,330868.0
2019-05-29 14:50:00,45.23,45.24,45.17,45.22,256451.0,38.393,38.4015,38.3421,38.3846,256451.0
2019-05-29 15:00:00,45.21,45.22,45.13,45.2,309655.0,38.3761,38.3846,38.3082,38.3676,309655.0
2019-05-29 15:10:00,45.2,45.26,45.18,45.24,323947.0,38.3676,38.4185,38.3506,38.4015,323947.0
2019-05-29 15:20:00,45.24,45.34,45.22,45.33,418958.0,38.4015,38.4864,38.3846,38.4779,418958.0
2019-05-29 15:30:00,45.33,45.54,45.3,45.48,608490.0,38.4779,38.6562,38.4525,38.6053,608490.0
2019-05-29 15:40:00,45.48,45.53,45.44,45.44,490041.0,38.6053,38.6477,38.5713,38.5713,490041.0
2019-05-29 15:50:00,45.44,45.57,45.41,45.48,1768323.0,38.5713,38.6817,38.5458,38.6053,1768323.0
2019-05-30 09:30:00,45.69,45.85,45.54,45.7,471810.0,38.7835,38.9193,38.6562,38.792,471810.0
2019-05-30 09:40:00,45.69,45.7,45.58,45.62,423066.0,38.7835,38.792,38.6901,38.7241,423066.0
2019-05-30 09:50:00,45.62,45.71,45.58,45.69,389367.0,38.7241,38.8005,38.6901,38.7835,389367.0
2019-05-30 10:00:00,45.68,45.72,45.59,45.61,442157.0,38.775,38.809,38.6986,38.7156,442157.0
2019-05-30 10:10:00,45.61,45.68,45.51,45.52,220324.0,38.7156,38.775,38.6307,38.6392,220324.0
2019-05-30 10:20:00,45.52,45.6,45.51,45.56,170830.0,38.6392,38.7071,38.6307,38.6732,170830.0
2019-05-30 10:30:00,45.56,45.58,45.49,45.5,247821.0,38.6732,38.6901,38.6137,38.6222,247821.0
2019-05-30 10:40:00,45.51,45.51,45.39,45.41,527259.0,38.6307,38.6307,38.5289,38.5458,527259.0
2019-05-30 10:50:00,45.4,45.44,45.24,45.27,555416.0,38.5373,38.5713,38.4015,38.427,555416.0
2019-05-30 11:00:00,45.26,45.29,45.2,45.29,312188.0,38.4185,38.444,38.3676,38.444,312188.0
2019-05-30 11:10:00,45.29,45.32,45.2,45.21,256734.0,38.444,38.4694,38.3676,38.3761,256734.0
2019-05-30 11:20:00,45.21,45.26,45.16,45.21,336775.0,38.3761,38.4185,38.3336,38.3761,336775.0
2019-05-30 11:30:00,45.21,45.25,45.15,45.21,267742.0,38.3761,38.41,38.3251,38.3761,267742.0
2019-05-30 11:40:00,45.21,45.24,45.15,45.2,167637.0,38.3761,38.4015,38.3251,38.3676,167637.0
2019-05-30 11:50:00,45.2,45.22,45.15,45.19,196413.0,38.3676,38.3846,38.3251,38.3591,196413.0
2019-05-30 12:00:00,45.19,45.21,45.08,45.12,430167.0,38.3591,38.3761,38.2657,38.2997,430167.0
2019-05-30 12:10:00,45.12,45.16,45.09,45.13,259962.0,38.2997,38.3336,38.2742,38.3082,259962.0
2019-05-30 12:20:00,45.13,45.17,45.1,45.1,156875.0,38.3082,38.3421,38.2827,38.2827,156875.0
2019-05-30 12:30:00,45.1,45.2,45.07,45.18,285772.0,38.2827,38.3676,38.2572,38.3506,285772.0
2019-05-30 12:40:00,45.18,45.22,45.16,45.21,251744.0,38.3506,38.3846,38.3336,38.3761,251744.0
2019-05-30 12:50:00,45.21,45.25,45.21,45.23,130284.0,38.3761,38.41,38.3761,38.393,130284.0
2019-05-30 13:00:00,45.22,45.31,45.22,45.3,142955.0,38.3846,38.461,38.3846,38.4525,142955.0
2019-05-30 13:10:00,45.3,45.32,45.28,45.29,157624.0,38.4525,38.4694,38.4355,38.444,157624.0
2019-05-30 13:20:00,45.3,45.32,45.23,45.26,150731.0,38.4525,38.4694,38.393,38.4185,150731.0
2019-05-30 13:30:00,45.26,45.27,45.18,45.19,138857.0,38.4185,38.427,38.3506,38.3591,138857.0
2019-05-30 13:40:00,45.19,45.2,45.16,45.18,121919.0,38.3591,38.3676,38.3336,38.3506,121919.0
2019-05-30 13:50:00,45.17,45.2,45.15,45.2,148055.0,38.3421,38.3676,38.3251,38.3676,148055.0
2019-05-30 14:00:00,45.2,45.23,45.14,45.14,179158.0,38.3676,38.393,38.3166,38.3166,179158.0
2019-05-30 14:10:00,45.15,45.17,45.09,45.14,198097.0,38.3251,38.3421,38.2742,38.3166,198097.0
2019-05-30 14:20:00,45.13,45.15,45.0,45.0,304574.0,38.3082,38.3251,38.1978,38.1978,304574.0
2019-05-30 14:30:00,45.01,45.05,44.91,44.92,608253.0,38.2063,38.2403,38.1214,38.1299,608253.0
2019-05-30 14:40:00,44.93,45.01,44.87,45.0,390789.0,38.1384,38.2063,38.0875,38.1978,390789.0
2019-05-30 14:50:00,45.0,45.1,44.98,45.05,321401.0,38.1978,38.2827,38.1808,38.2403,321401.0
2019-05-30 15:00:00,45.05,45.06,44.92,44.96,339989.0,38.2403,38.2487,38.1299,38.1639,339989.0
2019-05-30 15:10:00,44.96,45.03,44.95,45.0,269413.0,38.1639,38.2233,38.1554,38.1978,269413.0
2019-05-30 15:20:00,45.0,45.06,44.98,45.02,224696.0,38.1978,38.2487,38.1808,38.2148,224696.0
2019-05-30 15:30:00,45.02,45.14,44.96,45.11,318512.0,38.2148,38.3166,38.1639,38.2912,318512.0
2019-05-30 15:40:00,45.12,45.13,45.04,45.09,408701.0,38.2997,38.3082,38.2318,38.2742,408701.0
2019-05-30 15:50:00,45.09,45.1,44.99,45.07,1059961.0,38.2742,38.2827,38.1893,38.2572,1059961.0
2019-05-31 09:30:00,44.53,44.66,44.34,44.34,1285854.0,37.7989,37.9092,37.6376,37.6376,1285854.0
2019-05-31 09:40:00,44.34,44.56,44.22,44.47,649827.0,37.6376,37.8243,37.5357,37.7479,649827.0
2019-05-31 09:50:00,44.47,44.63,44.46,44.62,445728.0,37.7479,37.8837,37.7394,37.8753,445728.0
2019-05-31 10:00:00,44.61,44.75,44.61,44.66,388019.0,37.8668,37.9856,37.8668,37.9092,388019.0
2019-05-31 10:10:00,44.65,44.7,44.59,44.66,368077.0,37.9007,37.9432,37.8498,37.9092,368077.0
2019-05-31 10:20:00,44.66,44.74,44.63,44.66,244916.0,37.9092,37.9771,37.8837,37.9092,244916.0
2019-05-31 10:30:00,44.66,44.8,44.65,44.8,326794.0,37.9092,38.028,37.9007,38.028,326794.0
2019-05-31 10:40:00,44.79,44.8,44.71,44.8,287344.0,38.0196,38.028,37.9516,38.028,287344.0
2019-05-31 10:50:00,44.81,44.81,44.63,44.7,248888.0,38.0365,38.0365,37.8837,37.9432,248888.0
2019-05-31 11:00:00,44.69,44.82,44.64,44.68,334284.0,37.9347,38.045,37.8922,37.9262,334284.0
2019-05-31 11:10:00,44.68,44.78,44.67,44.75,280610.0,37.9262,38.0111,37.9177,37.9856,280610.0
2019-05-31 11:20:00,44.75,44.86,44.74,44.84,205519.0,37.9856,38.079,37.9771,38.062,205519.0
2019-05-31 11:30:00,44.84,44.84,44.79,44.81,240757.0,38.062,38.062,38.0196,38.0365,240757.0
2019-05-31 11:40:00,44.81,44.81,44.75,44.76,248968.0,38.0365,38.0365,37.9856,37.9941,248968.0
2019-05-31 11:50:00,44.76,44.78,44.72,44.73,275714.0,37.9941,38.0111,37.9601,37.9686,275714.0
2019-05-31 12:00:00,44.73,44.82,44.7,44.82,204214.0,37.9686,38.045,37.9432,38.045,204214.0
2019-05-31 12:10:00,44.81,44.84,44.77,44.8,225961.0,38.0365,38.062,38.0026,38.028,225961.0
2019-05-31 12:20:00,44.8,44.83,44.77,44.8,177599.0,38.028,38.0535,38.0026,38.028,177599.0
2019-05-31 12:30:00,44.79,44.86,44.79,44.82,197044.0,38.0196,38.079,38.0196,38.045,197044.0
2019-05-31 12:40:00,44.82,44.83,44.76,44.79,259249.0,38.045,38.0535,37.9941,38.0196,259249.0
2019-05-31 12:50:00,44.79,44.82,44.68,44.7,344791.0,38.0196,38.045,37.9262,37.9432,344791.0
2019-05-31 13:00:00,44.71,44.73,44.66,44.73,130120.0,37.9516,37.9686,37.9092,37.9686,130120.0
2019-05-31 13:10:00,44.73,44.77,44.72,44.74,125401.0,37.9686,38.0026,37.9601,37.9771,125401.0
2019-05-31 13:20:00,44.73,44.78,44.73,44.78,145348.0,37.9686,38.0111,37.9686,38.0111,145348.0
2019-05-31 13:30:00,44.78,44.81,44.76,44.81,166015.0,38.0111,38.0365,37.9941,38.0365,166015.0
2019-05-31 13:40:00,44.8,44.81,44.76,44.77,169033.0,38.028,38.0365,37.9941,38.0026,169033.0
2019-05-31 13:50:00,44.76,44.79,44.72,44.78,198467.0,37.9941,38.0196,37.9601,38.0111,198467.0
2019-05-31 14:00:00,44.77,44.79,44.66,44.68,272243.0,38.0026,38.0196,37.9092,37.9262,272243.0
2019-05-31 14:10:00,44.68,44.69,44.59,44.59,328005.0,37.9262,37.9347,37.8498,37.8498,328005.0
2019-05-31 14:20:00,44.6,44.63,44.55,44.56,204302.0,37.8583,37.8837,37.8158,37.8243,204302.0
2019-05-31 14:30:00,44.57,44.59,44.52,44.55,221823.0,37.8328,37.8498,37.7904,37.8158,221823.0
2019-05-31 14:40:00,44.55,44.7,44.55,44.66,272002.0,37.8158,37.9432,37.8158,37.9092,272002.0
2019-05-31 14:50:00,44.66,44.7,44.61,44.62,274140.0,37.9092,37.9432,37.8668,37.8753,274140.0
2019-05-31 15:00:00,44.61,44.62,44.54,44.59,328237.0,37.8668,37.8753,37.8073,37.8498,328237.0
2019-05-31 15:10:00,44.59,44.62,44.57,44.62,250422.0,37.8498,37.8753,37.8328,37.8753,250422.0
2019-05-31 15:20:00,44.61,44.63,44.49,44.52,418141.0,37.8668,37.8837,37.7649,37.7904,418141.0
2019-05-31 15:30:00,44.52,44.59,44.44,44.46,507612.0,37.7904,37.8498,37.7225,37.7394,507612.0
2019-05-31 15:40:00,44.46,44.5,44.43,44.48,454762.0,37.7394,37.7734,37.714,37.7564,454762.0
2019-05-31 15:50:00,44.48,44.48,44.36,44.37,1674633.0,37.7564,37.7564,37.6546,37.663,1674633.0
2019-06-03 09:30:00,44.24,44.68,44.23,44.56,758564.0,37.5527,37.9262,37.5442,37.8243,758564.0
2019-06-03 09:40:00,44.57,44.64,44.51,44.54,415889.0,37.8328,37.8922,37.7819,37.8073,415889.0
2019-06-03 09:50:00,44.54,44.55,44.42,44.51,417104.0,37.8073,37.8158,37.7055,37.7819,417104.0
2019-06-03 10:00:00,44.5,44.7,44.47,44.68,531657.0,37.7734,37.9432,37.7479,37.9262,531657.0
2019-06-03 10:10:00,44.68,44.68,44.58,44.68,310730.0,37.9262,37.9262,37.8413,37.9262,310730.0
2019-06-03 10:20:00,44.68,44.91,44.67,44.91,942463.0,37.9262,38.1214,37.9177,38.1214,942463.0
2019-06-03 10:30:00,44.91,45.08,44.88,45.05,530190.0,38.1214,38.2657,38.096,38.2403,530190.0
2019-06-03 10:40:00,45.05,45.11,45.01,45.02,258750.0,38.2403,38.2912,38.2063,38.2148,258750.0
2019-06-03 10:50:00,45.01,45.11,45.0,45.1,275145.0,38.2063,38.2912,38.1978,38.2827,275145.0
2019-06-03 11:00:00,45.09,45.1,44.86,44.89,394590.0,38.2742,38.2827,38.079,38.1044,394590.0
2019-06-03 11:10:00,44.89,44.9,44.71,44.73,449429.0,38.1044,38.1129,37.9516,37.9686,449429.0
2019-06-03 11:20:00,44.73,44.74,44.64,44.66,302687.0,37.9686,37.9771,37.8922,37.9092,302687.0
2019-06-03 11:30:00,44.66,44.75,44.62,44.66,262845.0,37.9092,37.9856,37.8753,37.9092,262845.0
2019-06-03 11:40:00,44.65,44.69,44.56,44.57,323992.0,37.9007,37.9347,37.8243,37.8328,323992.0
2019-06-03 11:50:00,44.57,44.59,44.41,44.43,317550.0,37.8328,37.8498,37.697,37.714,317550.0
2019-06-03 12:00:00,44.43,44.45,44.33,44.37,298986.0,37.714,37.7309,37.6291,37.663,298986.0
2019-06-03 12:10:00,44.37,44.38,44.25,44.27,355383.0,37.663,37.6715,37.5612,37.5782,355383.0
2019-06-03 12:20:00,44.26,44.33,44.24,44.31,359172.0,37.5697,37.6291,37.5527,37.6121,359172.0
2019-06-03 12:30:00,44.31,44.39,44.29,44.38,315550.0,37.6121,37.68,37.5951,37.6715,315550.0
2019-06-03 12:40:00,44.38,44.43,44.34,44.41,229227.0,37.6715,37.714,37.6376,37.697,229227.0
2019-06-03 12:50:00,44.41,44.44,44.35,44.38,276271.0,37.697,37.7225,37.6461,37.6715,276271.0
2019-06-03 13:00:00,44.38,44.48,44.34,44.48,212943.0,37.6715,37.7564,37.6376,37.7564,212943.0
2019-06-03 13:10:00,44.49,44.52,44.45,44.5,187272.0,37.7649,37.7904,37.7309,37.7734,187272.0
2019-06-03 13:20:00,44.5,44.71,44.46,44.51,557676.0,37.7734,37.9516,37.7394,37.7819,557676.0
2019-06-03 13:30:00,44.51,44.53,44.36,44.39,353941.0,37.7819,37.7989,37.6546,37.68,353941.0
2019-06-03 13:40:00,44.38,44.56,44.38,44.53,293755.0,37.6715,37.8243,37.6715,37.7989,293755.0
2019-06-03 13:50:00,44.53,44.67,44.52,44.62,279573.0,37.7989,37.9177,37.7904,37.8753,279573.0
2019-06-03 14:00:00,44.63,44.7,44.59,44.69,307022.0,37.8837,37.9432,37.8498,37.9347,307022.0
2019-06-03 14:10:00,44.7,44.7,44.55,44.58,269464.0,37.9432,37.9432,37.8158,37.8413,269464.0
2019-06-03 14:20:00,44.58,44.66,44.54,44.58,331992.0,37.8413,37.9092,37.8073,37.8413,331992.0
2019-06-03 14:30:00,44.58,44.62,44.45,44.5,374756.0,37.8413,37.8753,37.7309,37.7734,374756.0
2019-06-03 14:40:00,44.51,44.55,44.47,44.48,309879.0,37.7819,37.8158,37.7479,37.7564,309879.0
2019-06-03 14:50:00,44.47,44.49,44.36,44.38,305219.0,37.7479,37.7649,37.6546,37.6715,305219.0
2019-06-03 15:00:00,44.39,44.39,44.27,44.28,307133.0,37.68,37.68,37.5782,37.5866,307133.0
2019-06-03 15:10:00,44.28,44.37,44.23,44.34,402781.0,37.5866,37.663,37.5442,37.6376,402781.0
2019-06-03 15:20:00,44.34,44.48,44.29,44.31,579183.0,37.6376,37.7564,37.5951,37.6121,579183.0
2019-06-03 15:30:00,44.32,44.32,44.2,44.23,707814.0,37.6206,37.6206,37.5187,37.5442,707814.0
2019-06-03 15:40:00,44.23,44.33,44.2,44.25,719906.0,37.5442,37.6291,37.5187,37.5612,719906.0
2019-06-03 15:50:00,44.25,44.55,44.24,44.51,1606934.0,37.5612,37.8158,37.5527,37.7819,1606934.0
2019-06-04 09:30:00,45.16,45.39,45.1,45.28,889246.0,38.3336,38.5289,38.2827,38.4355,889246.0
2019-06-04 09:40:00,45.29,45.31,45.18,45.19,585894.0,38.444,38.461,38.3506,38.3591,585894.0
2019-06-04 09:50:00,45.19,45.29,45.01,45.27,401285.0,38.3591,38.444,38.2063,38.427,401285.0
2019-06-04 10:00:00,45.29,45.31,45.13,45.2,429247.0,38.444,38.461,38.3082,38.3676,429247.0
2019-06-04 10:10:00,45.2,45.42,45.17,45.42,516277.0,38.3676,38.5543,38.3421,38.5543,516277.0
2019-06-04 10:20:00,45.43,45.54,45.35,45.51,676602.0,38.5628,38.6562,38.4949,38.6307,676602.0
2019-06-04 10:30:00,45.5,45.53,45.41,45.44,388165.0,38.6222,38.6477,38.5458,38.5713,388165.0
2019-06-04 10:40:00,45.44,45.53,45.4,45.43,390665.0,38.5713,38.6477,38.5373,38.5628,390665.0
2019-06-04 10:50:00,45.43,45.6,45.4,45.57,1545617.0,38.5628,38.7071,38.5373,38.6817,1545617.0
2019-06-04 11:00:00,45.56,45.62,45.48,45.62,563525.0,38.6732,38.7241,38.6053,38.7241,563525.0
2019-06-04 11:10:00,45.62,45.64,45.49,45.52,574197.0,38.7241,38.7411,38.6137,38.6392,574197.0
2019-06-04 11:20:00,45.52,45.6,45.49,45.56,301196.0,38.6392,38.7071,38.6137,38.6732,301196.0
2019-06-04 11:30:00,45.57,45.58,45.45,45.49,715351.0,38.6817,38.6901,38.5798,38.6137,715351.0
2019-06-04 11:40:00,45.5,45.63,45.49,45.59,302416.0,38.6222,38.7326,38.6137,38.6986,302416.0
2019-06-04 11:50:00,45.59,45.63,45.53,45.54,280179.0,38.6986,38.7326,38.6477,38.6562,280179.0
2019-06-04 12:00:00,45.54,45.56,45.48,45.52,313618.0,38.6562,38.6732,38.6053,38.6392,313618.0
2019-06-04 12:10:00,45.52,45.58,45.5,45.58,265838.0,38.6392,38.6901,38.6222,38.6901,265838.0
2019-06-04 12:20:00,45.58,45.61,45.54,45.57,277610.0,38.6901,38.7156,38.6562,38.6817,277610.0
2019-06-04 12:30:00,45.57,45.59,45.48,45.49,262842.0,38.6817,38.6986,38.6053,38.6137,262842.0
2019-06-04 12:40:00,45.49,45.56,45.48,45.54,270554.0,38.6137,38.6732,38.6053,38.6562,270554.0
2019-06-04 12:50:00,45.54,45.61,45.53,45.54,179825.0,38.6562,38.7156,38.6477,38.6562,179825.0
2019-06-04 13:00:00,45.54,45.59,45.52,45.53,141973.0,38.6562,38.6986,38.6392,38.6477,141973.0
2019-06-04 13:10:00,45.53,45.53,45.43,45.45,225813.0,38.6477,38.6477,38.5628,38.5798,225813.0
2019-06-04 13:20:00,45.44,45.47,45.41,45.46,175028.0,38.5713,38.5968,38.5458,38.5883,175028.0
2019-06-04 13:30:00,45.45,45.53,45.44,45.47,172819.0,38.5798,38.6477,38.5713,38.5968,172819.0
2019-06-04 13:40:00,45.48,45.53,45.46,45.51,172679.0,38.6053,38.6477,38.5883,38.6307,172679.0
2019-06-04 13:50:00,45.51,45.6,45.49,45.6,257535.0,38.6307,38.7071,38.6137,38.7071,257535.0
2019-06-04 14:00:00,45.6,45.64,45.54,45.55,330431.0,38.7071,38.7411,38.6562,38.6647,330431.0
2019-06-04 14:10:00,45.55,45.57,45.51,45.54,289829.0,38.6647,38.6817,38.6307,38.6562,289829.0
2019-06-04 14:20:00,45.54,45.58,45.51,45.54,245133.0,38.6562,38.6901,38.6307,38.6562,245133.0
2019-06-04 14:30:00,45.54,45.58,45.47,45.58,227332.0,38.6562,38.6901,38.5968,38.6901,227332.0
2019-06-04 14:40:00,45.58,45.63,45.54,45.63,210769.0,38.6901,38.7326,38.6562,38.7326,210769.0
2019-06-04 14:50:00,45.63,45.64,45.57,45.61,305591.0,38.7326,38.7411,38.6817,38.7156,305591.0
2019-06-04 15:00:00,45.61,45.71,45.61,45.7,243025.0,38.7156,38.8005,38.7156,38.792,243025.0
2019-06-04 15:10:00,45.7,45.76,45.68,45.69,356787.0,38.792,38.8429,38.775,38.7835,356787.0
2019-06-04 15:20:00,45.69,45.71,45.64,45.68,514551.0,38.7835,38.8005,38.7411,38.775,514551.0
2019-06-04 15:30:00,45.69,45.72,45.66,45.69,490959.0,38.7835,38.809,38.758,38.7835,490959.0
2019-06-04 15:40:00,45.7,45.74,45.65,45.69,618200.0,38.792,38.826,38.7496,38.7835,618200.0
2019-06-04 15:50:00,45.68,45.74,45.64,45.69,2053730.0,38.775,38.826,38.7411,38.7835,2053730.0
2019-06-05 09:30:00,45.87,45.87,45.5,45.53,485033.0,38.9363,38.9363,38.6222,38.6477,485033.0
2019-06-05 09:40:00,45.52,45.54,45.38,45.38,463833.0,38.6392,38.6562,38.5204,38.5204,463833.0
2019-06-05 09:50:00,45.38,45.67,45.33,45.66,850225.0,38.5204,38.7665,38.4779,38.758,850225.0
2019-06-05 10:00:00,45.66,45.74,45.54,45.7,278185.0,38.758,38.826,38.6562,38.792,278185.0
2019-06-05 10:10:00,45.7,45.7,45.58,45.62,238249.0,38.792,38.792,38.6901,38.7241,238249.0
2019-06-05 10:20:00,45.6,45.63,45.45,45.48,315246.0,38.7071,38.7326,38.5798,38.6053,315246.0
2019-06-05 10:30:00,45.47,45.48,45.35,45.47,348013.0,38.5968,38.6053,38.4949,38.5968,348013.0
2019-06-05 10:40:00,45.47,45.5,45.35,45.36,230088.0,38.5968,38.6222,38.4949,38.5034,230088.0
2019-06-05 10:50:00,45.36,45.39,45.3,45.35,418181.0,38.5034,38.5289,38.4525,38.4949,418181.0
2019-06-05 11:00:00,45.35,45.5,45.35,45.48,341948.0,38.4949,38.6222,38.4949,38.6053,341948.0
2019-06-05 11:10:00,45.48,45.53,45.4,45.45,246138.0,38.6053,38.6477,38.5373,38.5798,246138.0
2019-06-05 11:20:00,45.44,45.47,45.4,45.42,363819.0,38.5713,38.5968,38.5373,38.5543,363819.0
2019-06-05 11:30:00,45.42,45.5,45.42,45.43,339701.0,38.5543,38.6222,38.5543,38.5628,339701.0
2019-06-05 11:40:00,45.44,45.47,45.41,45.44,230203.0,38.5713,38.5968,38.5458,38.5713,230203.0
2019-06-05 11:50:00,45.44,45.51,45.42,45.48,203599.0,38.5713,38.6307,38.5543,38.6053,203599.0
2019-06-05 12:00:00,45.48,45.5,45.44,45.45,187676.0,38.6053,38.6222,38.5713,38.5798,187676.0
2019-06-05 12:10:00,45.45,45.46,45.41,45.46,228469.0,38.5798,38.5883,38.5458,38.5883,228469.0
2019-06-05 12:20:00,45.46,45.57,45.45,45.56,197934.0,38.5883,38.6817,38.5798,38.6732,197934.0
2019-06-05 12:30:00,45.55,45.62,45.5,45.61,306764.0,38.6647,38.7241,38.6222,38.7156,306764.0
2019-06-05 12:40:00,45.62,45.66,45.59,45.61,201275.0,38.7241,38.758,38.6986,38.7156,201275.0
2019-06-05 12:50:00,45.61,45.65,45.59,45.6,222975.0,38.7156,38.7496,38.6986,38.7071,222975.0
2019-06-05 13:00:00,45.6,45.67,45.59,45.66,318260.0,38.7071,38.7665,38.6986,38.758,318260.0
2019-06-05 13:10:00,45.66,45.69,45.6,45.68,135521.0,38.758,38.7835,38.7071,38.775,135521.0
2019-06-05 13:20:00,45.69,45.72,45.67,45.7,192746.0,38.7835,38.809,38.7665,38.792,192746.0
2019-06-05 13:30:00,45.71,45.8,45.67,45.8,217030.0,38.8005,38.8769,38.7665,38.8769,217030.0
2019-06-05 13:40:00,45.8,45.89,45.78,45.8,196922.0,38.8769,38.9533,38.8599,38.8769,196922.0
2019-06-05 13:50:00,45.8,45.8,45.71,45.74,156571.0,38.8769,38.8769,38.8005,38.826,156571.0
2019-06-05 14:00:00,45.74,45.76,45.71,45.75,128410.0,38.826,38.8429,38.8005,38.8344,128410.0
2019-06-05 14:10:00,45.75,45.82,45.7,45.71,291287.0,38.8344,38.8939,38.792,38.8005,291287.0
2019-06-05 14:20:00,45.7,45.75,45.67,45.72,204237.0,38.792,38.8344,38.7665,38.809,204237.0
2019-06-05 14:30:00,45.72,45.76,45.71,45.73,234979.0,38.809,38.8429,38.8005,38.8175,234979.0
2019-06-05 14:40:00,45.72,45.78,45.72,45.74,175737.0,38.809,38.8599,38.809,38.826,175737.0
2019-06-05 14:50:00,45.74,45.81,45.7,45.76,218828.0,38.826,38.8854,38.792,38.8429,218828.0
2019-06-05 15:00:00,45.76,45.82,45.75,45.8,228550.0,38.8429,38.8939,38.8344,38.8769,228550.0
2019-06-05 15:10:00,45.81,45.86,45.79,45.85,213996.0,38.8854,38.9278,38.8684,38.9193,213996.0
2019-06-05 15:20:00,45.85,45.88,45.82,45.84,252499.0,38.9193,38.9448,38.8939,38.9108,252499.0
2019-06-05 15:30:00,45.84,45.84,45.66,45.73,504647.0,38.9108,38.9108,38.758,38.8175,504647.0
2019-06-05 15:40:00,45.73,45.84,45.73,45.8,390473.0,38.8175,38.9108,38.8175,38.8769,390473.0
2019-06-05 15:50:00,45.8,45.9,45.8,45.86,787014.0,38.8769,38.9618,38.8769,38.9278,787014.0
2019-06-06 09:30:00,45.74,45.77,45.57,45.67,569663.0,38.826,38.8514,38.6817,38.7665,569663.0
2019-06-06 09:40:00,45.66,45.85,45.64,45.79,367186.0,38.758,38.9193,38.7411,38.8684,367186.0
2019-06-06 09:50:00,45.8,45.81,45.5,45.5,474856.0,38.8769,38.8854,38.6222,38.6222,474856.0
2019-06-06 10:00:00,45.51,45.58,45.5,45.55,396895.0,38.6307,38.6901,38.6222,38.6647,396895.0
2019-06-06 10:10:00,45.55,45.6,45.53,45.57,296784.0,38.6647,38.7071,38.6477,38.6817,296784.0
2019-06-06 10:20:00,45.57,45.58,45.45,45.5,241751.0,38.6817,38.6901,38.5798,38.6222,241751.0
2019-06-06 10:30:00,45.5,45.56,45.48,45.55,213121.0,38.6222,38.6732,38.6053,38.6647,213121.0
2019-06-06 10:40:00,45.55,45.67,45.54,45.59,282237.0,38.6647,38.7665,38.6562,38.6986,282237.0
2019-06-06 10:50:00,45.59,45.6,45.54,45.57,333224.0,38.6986,38.7071,38.6562,38.6817,333224.0
2019-06-06 11:00:00,45.57,45.65,45.55,45.65,315494.0,38.6817,38.7496,38.6647,38.7496,315494.0
2019-06-06 11:10:00,45.66,45.69,45.62,45.66,197345.0,38.758,38.7835,38.7241,38.758,197345.0
2019-06-06 11:20:00,45.66,45.67,45.57,45.63,316903.0,38.758,38.7665,38.6817,38.7326,316903.0
2019-06-06 11:30:00,45.63,45.67,45.58,45.59,173956.0,38.7326,38.7665,38.6901,38.6986,173956.0
2019-06-06 11:40:00,45.59,45.61,45.49,45.5,303637.0,38.6986,38.7156,38.6137,38.6222,303637.0
2019-06-06 11:50:00,45.5,45.58,45.49,45.53,210292.0,38.6222,38.6901,38.6137,38.6477,210292.0
2019-06-06 12:00:00,45.53,45.64,45.52,45.6,173248.0,38.6477,38.7411,38.6392,38.7071,173248.0
2019-06-06 12:10:00,45.61,45.66,45.58,45.63,262972.0,38.7156,38.758,38.6901,38.7326,262972.0
2019-06-06 12:20:00,45.63,45.69,45.61,45.67,125396.0,38.7326,38.7835,38.7156,38.7665,125396.0
2019-06-06 12:30:00,45.68,45.72,45.65,45.66,222341.0,38.775,38.809,38.7496,38.758,222341.0
2019-06-06 12:40:00,45.66,45.69,45.59,45.69,262128.0,38.758,38.7835,38.6986,38.7835,262128.0
2019-06-06 12:50:00,45.68,45.69,45.64,45.66,145007.0,38.775,38.7835,38.7411,38.758,145007.0
2019-06-06 13:00:00,45.67,45.73,45.67,45.72,107281.0,38.7665,38.8175,38.7665,38.809,107281.0
2019-06-06 13:10:00,45.72,45.78,45.71,45.78,110481.0,38.809,38.8599,38.8005,38.8599,110481.0
2019-06-06 13:20:00,45.78,45.82,45.75,45.79,162715.0,38.8599,38.8939,38.8344,38.8684,162715.0
2019-06-06 13:30:00,45.79,45.86,45.78,45.81,181579.0,38.8684,38.9278,38.8599,38.8854,181579.0
2019-06-06 13:40:00,45.81,45.82,45.79,45.81,137058.0,38.8854,38.8939,38.8684,38.8854,137058.0
2019-06-06 13:50:00,45.81,45.82,45.79,45.8,131905.0,38.8854,38.8939,38.8684,38.8769,131905.0
2019-06-06 14:00:00,45.8,45.84,45.75,45.83,147536.0,38.8769,38.9108,38.8344,38.9023,147536.0
2019-06-06 14:10:00,45.84,45.95,45.82,45.94,199308.0,38.9108,39.0042,38.8939,38.9957,199308.0
2019-06-06 14:20:00,45.94,45.96,45.89,45.9,229742.0,38.9957,39.0127,38.9533,38.9618,229742.0
2019-06-06 14:30:00,45.91,46.04,45.88,45.96,594538.0,38.9703,39.0806,38.9448,39.0127,594538.0
2019-06-06 14:40:00,45.96,45.98,45.92,45.93,240514.0,39.0127,39.0297,38.9787,38.9872,240514.0
2019-06-06 14:50:00,45.93,45.95,45.84,45.85,238442.0,38.9872,39.0042,38.9108,38.9193,238442.0
2019-06-06 15:00:00,45.86,45.88,45.82,45.85,222587.0,38.9278,38.9448,38.8939,38.9193,222587.0
2019-06-06 15:10:00,45.84,45.99,45.84,45.98,231803.0,38.9108,39.0382,38.9108,39.0297,231803.0
2019-06-06 15:20:00,45.98,46.06,45.96,46.05,310092.0,39.0297,39.0976,39.0127,39.0891,310092.0
2019-06-06 15:30:00,46.05,46.19,46.02,46.13,523404.0,39.0891,39.2079,39.0636,39.157,523404.0
2019-06-06 15:40:00,46.13,46.13,45.94,46.0,563284.0,39.157,39.157,38.9957,39.0467,563284.0
2019-06-06 15:50:00,46.0,46.02,45.89,45.93,1331869.0,39.0467,39.0636,38.9533,38.9872,1331869.0
2019-06-07 09:30:00,45.9,45.91,45.64,45.79,642877.0,38.9618,38.9703,38.7411,38.8684,642877.0
2019-06-07 09:40:00,45.79,45.88,45.75,45.78,372328.0,38.8684,38.9448,38.8344,38.8599,372328.0
2019-06-07 09:50:00,45.78,45.89,45.75,45.86,334502.0,38.8599,38.9533,38.8344,38.9278,334502.0
2019-06-07 10:00:00,45.86,45.87,45.76,45.83,216026.0,38.9278,38.9363,38.8429,38.9023,216026.0
2019-06-07 10:10:00,45.83,45.92,45.83,45.9,414020.0,38.9023,38.9787,38.9023,38.9618,414020.0
2019-06-07 10:20:00,45.9,45.91,45.79,45.8,168316.0,38.9618,38.9703,38.8684,38.8769,168316.0
2019-06-07 10:30:00,45.8,46.0,45.8,45.99,249356.0,38.8769,39.0467,38.8769,39.0382,249356.0
2019-06-07 10:40:00,46.0,46.03,45.96,45.99,260595.0,39.0467,39.0721,39.0127,39.0382,260595.0
2019-06-07 10:50:00,46.0,46.05,45.98,46.03,208305.0,39.0467,39.0891,39.0297,39.0721,208305.0
2019-06-07 11:00:00,46.04,46.16,46.03,46.15,648789.0,39.0806,39.1825,39.0721,39.174,648789.0
2019-06-07 11:10:00,46.14,46.15,45.92,45.93,312935.0,39.1655,39.174,38.9787,38.9872,312935.0
2019-06-07 11:20:00,45.93,45.93,45.81,45.82,250548.0,38.9872,38.9872,38.8854,38.8939,250548.0
2019-06-07 11:30:00,45.82,45.89,45.82,45.87,295748.0,38.8939,38.9533,38.8939,38.9363,295748.0
2019-06-07 11:40:00,45.87,45.9,45.8,45.86,183720.0,38.9363,38.9618,38.8769,38.9278,183720.0
2019-06-07 11:50:00,45.85,45.87,45.81,45.86,240525.0,38.9193,38.9363,38.8854,38.9278,240525.0
2019-06-07 12:00:00,45.86,45.86,45.78,45.84,192373.0,38.9278,38.9278,38.8599,38.9108,192373.0
2019-06-07 12:10:00,45.84,45.86,45.79,45.81,182264.0,38.9108,38.9278,38.8684,38.8854,182264.0
2019-06-07 12:20:00,45.81,45.88,45.8,45.86,174308.0,38.8854,38.9448,38.8769,38.9278,174308.0
2019-06-07 12:30:00,45.87,45.9,45.85,45.85,152126.0,38.9363,38.9618,38.9193,38.9193,152126.0
2019-06-07 12:40:00,45.85,45.93,45.85,45.9,163315.0,38.9193,38.9872,38.9193,38.9618,163315.0
2019-06-07 12:50:00,45.9,46.01,45.9,46.01,144979.0,38.9618,39.0551,38.9618,39.0551,144979.0
2019-06-07 13:00:00,46.0,46.05,45.95,45.96,377748.0,39.0467,39.0891,39.0042,39.0127,377748.0
2019-06-07 13:10:00,45.95,45.95,45.89,45.91,483522.0,39.0042,39.0042,38.9533,38.9703,483522.0
2019-06-07 13:20:00,45.91,45.91,45.84,45.84,398184.0,38.9703,38.9703,38.9108,38.9108,398184.0
2019-06-07 13:30:00,45.85,45.9,45.84,45.86,137084.0,38.9193,38.9618,38.9108,38.9278,137084.0
2019-06-07 13:40:00,45.86,45.88,45.78,45.79,403837.0,38.9278,38.9448,38.8599,38.8684,403837.0
2019-06-07 13:50:00,45.8,45.82,45.77,45.81,209073.0,38.8769,38.8939,38.8514,38.8854,209073.0
2019-06-07 14:00:00,45.81,45.81,45.76,45.79,282367.0,38.8854,38.8854,38.8429,38.8684,282367.0
2019-06-07 14:10:00,45.79,45.81,45.76,45.76,223528.0,38.8684,38.8854,38.8429,38.8429,223528.0
2019-06-07 14:20:00,45.77,45.82,45.75,45.75,232078.0,38.8514,38.8939,38.8344,38.8344,232078.0
2019-06-07 14:30:00,45.75,45.8,45.75,45.75,178507.0,38.8344,38.8769,38.8344,38.8344,178507.0
2019-06-07 14:40:00,45.75,45.81,45.71,45.72,236903.0,38.8344,38.8854,38.8005,38.809,236903.0
2019-06-07 14:50:00,45.71,45.77,45.7,45.72,174893.0,38.8005,38.8514,38.792,38.809,174893.0
2019-06-07 15:00:00,45.72,45.77,45.7,45.7,247278.0,38.809,38.8514,38.792,38.792,247278.0
2019-06-07 15:10:00,45.71,45.71,45.61,45.62,344250.0,38.8005,38.8005,38.7156,38.7241,344250.0
2019-06-07 15:20:00,45.62,45.65,45.59,45.61,493009.0,38.7241,38.7496,38.6986,38.7156,493009.0
2019-06-07 15:30:00,45.61,45.62,45.55,45.57,352299.0,38.7156,38.7241,38.6647,38.6817,352299.0
2019-06-07 15:40:00,45.58,45.64,45.54,45.63,548592.0,38.6901,38.7411,38.6562,38.7326,548592.0
2019-06-07 15:50:00,45.63,45.65,45.56,45.61,1265329.0,38.7326,38.7496,38.6732,38.7156,1265329.0
2019-06-10 09:30:00,46.06,46.42,46.06,46.36,668419.0,39.0976,39.4032,39.0976,39.3522,668419.0
2019-06-10 09:40:00,46.36,46.44,46.24,46.25,455351.0,39.3522,39.4201,39.2504,39.2589,455351.0
2019-06-10 09:50:00,46.25,46.36,46.23,46.36,304847.0,39.2589,39.3522,39.2419,39.3522,304847.0
2019-06-10 10:00:00,46.36,46.61,46.35,46.56,486864.0,39.3522,39.5644,39.3437,39.522,486864.0
2019-06-10 10:10:00,46.55,46.61,46.53,46.55,361326.0,39.5135,39.5644,39.4965,39.5135,361326.0
2019-06-10 10:20:00,46.56,46.61,46.52,46.55,262816.0,39.522,39.5644,39.488,39.5135,262816.0
2019-06-10 10:30:00,46.55,46.55,46.48,46.49,238783.0,39.5135,39.5135,39.4541,39.4626,238783.0
2019-06-10 10:40:00,46.5,46.64,46.49,46.61,268754.0,39.4711,39.5899,39.4626,39.5644,268754.0
2019-06-10 10:50:00,46.61,46.71,46.61,46.69,247480.0,39.5644,39.6493,39.5644,39.6324,247480.0
2019-06-10 11:00:00,46.69,46.78,46.69,46.77,376642.0,39.6324,39.7087,39.6324,39.7003,376642.0
2019-06-10 11:10:00,46.77,46.81,46.73,46.79,283897.0,39.7003,39.7342,39.6663,39.7172,283897.0
2019-06-10 11:20:00,46.8,46.8,46.63,46.63,255856.0,39.7257,39.7257,39.5814,39.5814,255856.0
2019-06-10 11:30:00,46.63,46.7,46.61,46.68,220786.0,39.5814,39.6408,39.5644,39.6239,220786.0
2019-06-10 11:40:00,46.67,46.67,46.61,46.62,309990.0,39.6154,39.6154,39.5644,39.5729,309990.0
2019-06-10 11:50:00,46.63,46.74,46.62,46.73,242684.0,39.5814,39.6748,39.5729,39.6663,242684.0
2019-06-10 12:00:00,46.74,46.75,46.68,46.69,262826.0,39.6748,39.6833,39.6239,39.6324,262826.0
2019-06-10 12:10:00,46.69,46.7,46.63,46.65,239798.0,39.6324,39.6408,39.5814,39.5984,239798.0
2019-06-10 12:20:00,46.64,46.66,46.6,46.64,164692.0,39.5899,39.6069,39.556,39.5899,164692.0
2019-06-10 12:30:00,46.64,46.69,46.6,46.69,171517.0,39.5899,39.6324,39.556,39.6324,171517.0
2019-06-10 12:40:00,46.69,46.7,46.64,46.68,167042.0,39.6324,39.6408,39.5899,39.6239,167042.0
2019-06-10 12:50:00,46.68,46.7,46.66,46.68,133246.0,39.6239,39.6408,39.6069,39.6239,133246.0
2019-06-10 13:00:00,46.68,46.73,46.65,46.72,175387.0,39.6239,39.6663,39.5984,39.6578,175387.0
2019-06-10 13:10:00,46.72,46.77,46.72,46.77,136371.0,39.6578,39.7003,39.6578,39.7003,136371.0
2019-06-10 13:20:00,46.77,46.79,46.75,46.76,118226.0,39.7003,39.7172,39.6833,39.6918,118226.0
2019-06-10 13:30:00,46.76,46.78,46.69,46.71,178684.0,39.6918,39.7087,39.6324,39.6493,178684.0
2019-06-10 13:40:00,46.71,46.73,46.65,46.68,153828.0,39.6493,39.6663,39.5984,39.6239,153828.0
2019-06-10 13:50:00,46.69,46.7,46.63,46.65,117248.0,39.6324,39.6408,39.5814,39.5984,117248.0
2019-06-10 14:00:00,46.64,46.66,46.57,46.61,209422.0,39.5899,39.6069,39.5305,39.5644,209422.0
2019-06-10 14:10:00,46.61,46.62,46.53,46.56,183835.0,39.5644,39.5729,39.4965,39.522,183835.0
2019-06-10 14:20:00,46.57,46.68,46.55,46.66,171034.0,39.5305,39.6239,39.5135,39.6069,171034.0
2019-06-10 14:30:00,46.65,46.68,46.58,46.59,265499.0,39.5984,39.6239,39.539,39.5475,265499.0
2019-06-10 14:40:00,46.59,46.62,46.53,46.59,262375.0,39.5475,39.5729,39.4965,39.5475,262375.0
2019-06-10 14:50:00,46.58,46.61,46.52,46.52,195917.0,39.539,39.5644,39.488,39.488,195917.0
2019-06-10 15:00:00,46.52,46.55,46.48,46.54,279672.0,39.488,39.5135,39.4541,39.505,279672.0
2019-06-10 15:10:00,46.54,46.55,46.47,46.52,306657.0,39.505,39.5135,39.4456,39.488,306657.0
2019-06-10 15:20:00,46.53,46.55,46.49,46.51,270897.0,39.4965,39.5135,39.4626,39.4796,270897.0
2019-06-10 15:30:00,46.5,46.5,46.32,46.33,552961.0,39.4711,39.4711,39.3183,39.3268,552961.0
2019-06-10 15:40:00,46.32,46.37,46.25,46.25,832943.0,39.3183,39.3607,39.2589,39.2589,832943.0
2019-06-10 15:50:00,46.25,46.3,46.17,46.25,1269612.0,39.2589,39.3013,39.191,39.2589,1269612.0
2019-06-11 09:30:00,45.84,46.4,45.77,45.97,927512.0,38.9108,39.3862,38.8514,39.0212,927512.0
2019-06-11 09:40:00,45.98,46.04,45.89,45.99,633297.0,39.0297,39.0806,38.9533,39.0382,633297.0
2019-06-11 09:50:00,45.98,46.25,45.98,46.19,430009.0,39.0297,39.2589,39.0297,39.2079,430009.0
2019-06-11 10:00:00,46.2,46.29,46.15,46.24,451799.0,39.2164,39.2928,39.174,39.2504,451799.0
2019-06-11 10:10:00,46.24,46.46,46.23,46.42,423892.0,39.2504,39.4371,39.2419,39.4032,423892.0
2019-06-11 10:20:00,46.41,46.43,46.27,46.32,375441.0,39.3947,39.4117,39.2758,39.3183,375441.0
2019-06-11 10:30:00,46.32,46.34,46.25,46.33,411802.0,39.3183,39.3353,39.2589,39.3268,411802.0
2019-06-11 10:40:00,46.33,46.35,46.22,46.29,318516.0,39.3268,39.3437,39.2334,39.2928,318516.0
2019-06-11 10:50:00,46.29,46.3,46.21,46.26,194610.0,39.2928,39.3013,39.2249,39.2674,194610.0
2019-06-11 11:00:00,46.27,46.39,46.21,46.37,201772.0,39.2758,39.3777,39.2249,39.3607,201772.0
2019-06-11 11:10:00,46.38,46.39,46.34,46.38,192236.0,39.3692,39.3777,39.3353,39.3692,192236.0
2019-06-11 11:20:00,46.38,46.44,46.35,46.36,155989.0,39.3692,39.4201,39.3437,39.3522,155989.0
2019-06-11 11:30:00,46.36,46.38,46.19,46.2,314565.0,39.3522,39.3692,39.2079,39.2164,314565.0
2019-06-11 11:40:00,46.2,46.3,46.14,46.15,493762.0,39.2164,39.3013,39.1655,39.174,493762.0
2019-06-11 11:50:00,46.16,46.27,46.12,46.21,225043.0,39.1825,39.2758,39.1485,39.2249,225043.0
2019-06-11 12:00:00,46.22,46.24,46.11,46.14,180284.0,39.2334,39.2504,39.14,39.1655,180284.0
2019-06-11 12:10:00,46.14,46.18,46.1,46.16,218326.0,39.1655,39.1994,39.1315,39.1825,218326.0
2019-06-11 12:20:00,46.16,46.21,46.1,46.13,231776.0,39.1825,39.2249,39.1315,39.157,231776.0
2019-06-11 12:30:00,46.13,46.22,46.11,46.2,274602.0,39.157,39.2334,39.14,39.2164,274602.0
2019-06-11 12:40:00,46.19,46.2,46.11,46.12,318361.0,39.2079,39.2164,39.14,39.1485,318361.0
2019-06-11 12:50:00,46.12,46.18,46.11,46.15,297027.0,39.1485,39.1994,39.14,39.174,297027.0
2019-06-11 13:00:00,46.15,46.2,46.13,46.19,265230.0,39.174,39.2164,39.157,39.2079,265230.0
2019-06-11 13:10:00,46.19,46.22,46.15,46.21,185822.0,39.2079,39.2334,39.174,39.2249,185822.0
2019-06-11 13:20:00,46.21,46.22,46.17,46.21,160857.0,39.2249,39.2334,39.191,39.2249,160857.0
2019-06-11 13:30:00,46.21,46.26,46.17,46.23,145809.0,39.2249,39.2674,39.191,39.2419,145809.0
2019-06-11 13:40:00,46.22,46.26,46.18,46.19,146150.0,39.2334,39.2674,39.1994,39.2079,146150.0
2019-06-11 13:50:00,46.18,46.22,46.17,46.2,189293.0,39.1994,39.2334,39.191,39.2164,189293.0
2019-06-11 14:00:00,46.2,46.28,46.2,46.26,197037.0,39.2164,39.2843,39.2164,39.2674,197037.0
2019-06-11 14:10:00,46.26,46.27,46.23,46.27,264416.0,39.2674,39.2758,39.2419,39.2758,264416.0
2019-06-11 14:20:00,46.27,46.29,46.23,46.24,285699.0,39.2758,39.2928,39.2419,39.2504,285699.0
2019-06-11 14:30:00,46.25,46.27,46.19,46.2,347265.0,39.2589,39.2758,39.2079,39.2164,347265.0
2019-06-11 14:40:00,46.2,46.21,46.17,46.2,321808.0,39.2164,39.2249,39.191,39.2164,321808.0
2019-06-11 14:50:00,46.2,46.22,46.17,46.22,192654.0,39.2164,39.2334,39.191,39.2334,192654.0
2019-06-11 15:00:00,46.22,46.25,46.16,46.24,234295.0,39.2334,39.2589,39.1825,39.2504,234295.0
2019-06-11 15:10:00,46.24,46.26,46.22,46.22,295935.0,39.2504,39.2674,39.2334,39.2334,295935.0
2019-06-11 15:20:00,46.23,46.26,46.19,46.25,345226.0,39.2419,39.2674,39.2079,39.2589,345226.0
2019-06-11 15:30:00,46.25,46.26,46.2,46.23,390976.0,39.2589,39.2674,39.2164,39.2419,390976.0
2019-06-11 15:40:00,46.23,46.23,46.15,46.16,386664.0,39.2419,39.2419,39.174,39.1825,386664.0
2019-06-11 15:50:00,46.17,46.27,46.11,46.26,1266383.0,39.191,39.2758,39.14,39.2674,1266383.0
2019-06-12 09:30:00,46.01,46.27,45.78,45.83,858295.0,39.0551,39.2758,38.8599,38.9023,858295.0
2019-06-12 09:40:00,45.83,45.94,45.7,45.75,520237.0,38.9023,38.9957,38.792,38.8344,520237.0
2019-06-12 09:50:00,45.75,45.79,45.61,45.67,563621.0,38.8344,38.8684,38.7156,38.7665,563621.0
2019-06-12 10:00:00,45.67,45.67,45.45,45.46,439425.0,38.7665,38.7665,38.5798,38.5883,439425.0
2019-06-12 10:10:00,45.46,45.54,45.46,45.49,299993.0,38.5883,38.6562,38.5883,38.6137,299993.0
2019-06-12 10:20:00,45.5,45.52,45.45,45.51,413933.0,38.6222,38.6392,38.5798,38.6307,413933.0
2019-06-12 10:30:00,45.51,45.56,45.47,45.56,371817.0,38.6307,38.6732,38.5968,38.6732,371817.0
2019-06-12 10:40:00,45.56,45.59,45.49,45.55,448224.0,38.6732,38.6986,38.6137,38.6647,448224.0
2019-06-12 10:50:00,45.55,45.55,45.43,45.46,494363.0,38.6647,38.6647,38.5628,38.5883,494363.0
2019-06-12 11:00:00,45.46,45.47,45.33,45.34,343883.0,38.5883,38.5968,38.4779,38.4864,343883.0
2019-06-12 11:10:00,45.34,45.39,45.32,45.36,441035.0,38.4864,38.5289,38.4694,38.5034,441035.0
2019-06-12 11:20:00,45.35,45.37,45.22,45.3,563713.0,38.4949,38.5119,38.3846,38.4525,563713.0
2019-06-12 11:30:00,45.3,45.32,45.2,45.22,458224.0,38.4525,38.4694,38.3676,38.3846,458224.0
2019-06-12 11:40:00,45.21,45.23,45.09,45.16,524806.0,38.3761,38.393,38.2742,38.3336,524806.0
2019-06-12 11:50:00,45.17,45.19,45.01,45.04,680013.0,38.3421,38.3591,38.2063,38.2318,680013.0
2019-06-12 12:00:00,45.04,45.18,45.04,45.16,1031969.0,38.2318,38.3506,38.2318,38.3336,1031969.0
2019-06-12 12:10:00,45.16,45.17,44.98,44.98,642939.0,38.3336,38.3421,38.1808,38.1808,642939.0
2019-06-12 12:20:00,44.98,45.12,44.98,45.09,459529.0,38.1808,38.2997,38.1808,38.2742,459529.0
2019-06-12 12:30:00,45.09,45.1,44.96,45.01,504640.0,38.2742,38.2827,38.1639,38.2063,504640.0
2019-06-12 12:40:00,45.0,45.13,44.99,45.13,474003.0,38.1978,38.3082,38.1893,38.3082,474003.0
2019-06-12 12:50:00,45.14,45.16,45.1,45.12,205139.0,38.3166,38.3336,38.2827,38.2997,205139.0
2019-06-12 13:00:00,45.12,45.13,45.02,45.02,340735.0,38.2997,38.3082,38.2148,38.2148,340735.0
2019-06-12 13:10:00,45.03,45.08,45.0,45.06,227203.0,38.2233,38.2657,38.1978,38.2487,227203.0
2019-06-12 13:20:00,45.07,45.09,45.04,45.06,169145.0,38.2572,38.2742,38.2318,38.2487,169145.0
2019-06-12 13:30:00,45.06,45.07,44.95,44.97,431307.0,38.2487,38.2572,38.1554,38.1723,431307.0
2019-06-12 13:40:00,44.97,45.0,44.94,44.96,268892.0,38.1723,38.1978,38.1469,38.1639,268892.0
2019-06-12 13:50:00,44.96,44.96,44.92,44.95,239184.0,38.1639,38.1639,38.1299,38.1554,239184.0
2019-06-12 14:00:00,44.95,44.98,44.9,44.91,333926.0,38.1554,38.1808,38.1129,38.1214,333926.0
2019-06-12 14:10:00,44.9,44.93,44.87,44.88,477623.0,38.1129,38.1384,38.0875,38.096,477623.0
2019-06-12 14:20:00,44.87,44.89,44.81,44.81,392091.0,38.0875,38.1044,38.0365,38.0365,392091.0
2019-06-12 14:30:00,44.81,44.86,44.78,44.83,481558.0,38.0365,38.079,38.0111,38.0535,481558.0
2019-06-12 14:40:00,44.83,44.9,44.8,44.89,476788.0,38.0535,38.1129,38.028,38.1044,476788.0
2019-06-12 14:50:00,44.9,44.94,44.88,44.93,433800.0,38.1129,38.1469,38.096,38.1384,433800.0
2019-06-12 15:00:00,44.93,44.97,44.91,44.97,544122.0,38.1384,38.1723,38.1214,38.1723,544122.0
2019-06-12 15:10:00,44.97,44.99,44.9,44.9,383956.0,38.1723,38.1893,38.1129,38.1129,383956.0
2019-06-12 15:20:00,44.9,44.94,44.85,44.85,372566.0,38.1129,38.1469,38.0705,38.0705,372566.0
2019-06-12 15:30:00,44.85,44.87,44.83,44.84,710618.0,38.0705,38.0875,38.0535,38.062,710618.0
2019-06-12 15:40:00,44.84,44.89,44.78,44.84,1186208.0,38.062,38.1044,38.0111,38.062,1186208.0
2019-06-12 15:50:00,44.84,44.92,44.83,44.9,1580945.0,38.062,38.1299,38.0535,38.1129,1580945.0
2019-06-13 09:30:00,45.14,45.17,44.92,45.15,706534.0,38.3166,38.3421,38.1299,38.3251,706534.0
2019-06-13 09:40:00,45.15,45.38,45.12,45.3,649476.0,38.3251,38.5204,38.2997,38.4525,649476.0
2019-06-13 09:50:00,45.3,45.31,45.18,45.22,431475.0,38.4525,38.461,38.3506,38.3846,431475.0
2019-06-13 10:00:00,45.22,45.33,45.19,45.23,426243.0,38.3846,38.4779,38.3591,38.393,426243.0
2019-06-13 10:10:00,45.23,45.24,45.16,45.19,435479.0,38.393,38.4015,38.3336,38.3591,435479.0
2019-06-13 10:20:00,45.19,45.35,45.17,45.32,287176.0,38.3591,38.4949,38.3421,38.4694,287176.0
2019-06-13 10:30:00,45.32,45.45,45.3,45.44,413064.0,38.4694,38.5798,38.4525,38.5713,413064.0
2019-06-13 10:40:00,45.45,45.47,45.39,45.42,474038.0,38.5798,38.5968,38.5289,38.5543,474038.0
2019-06-13 10:50:00,45.43,45.44,45.35,45.37,268569.0,38.5628,38.5713,38.4949,38.5119,268569.0
2019-06-13 11:00:00,45.36,45.43,45.32,45.33,332578.0,38.5034,38.5628,38.4694,38.4779,332578.0
2019-06-13 11:10:00,45.34,45.36,45.23,45.29,286706.0,38.4864,38.5034,38.393,38.444,286706.0
2019-06-13 11:20:00,45.28,45.36,45.24,45.35,218205.0,38.4355,38.5034,38.4015,38.4949,218205.0
2019-06-13 11:30:00,45.35,45.37,45.29,45.35,314777.0,38.4949,38.5119,38.444,38.4949,314777.0
2019-06-13 11:40:00,45.35,45.48,45.35,45.47,186372.0,38.4949,38.6053,38.4949,38.5968,186372.0
2019-06-13 11:50:00,45.48,45.53,45.43,45.52,258261.0,38.6053,38.6477,38.5628,38.6392,258261.0
2019-06-13 12:00:00,45.51,45.56,45.49,45.55,137592.0,38.6307,38.6732,38.6137,38.6647,137592.0
2019-06-13 12:10:00,45.55,45.56,45.49,45.53,125157.0,38.6647,38.6732,38.6137,38.6477,125157.0
2019-06-13 12:20:00,45.53,45.54,45.48,45.5,107231.0,38.6477,38.6562,38.6053,38.6222,107231.0
2019-06-13 12:30:00,45.5,45.51,45.44,45.51,217268.0,38.6222,38.6307,38.5713,38.6307,217268.0
2019-06-13 12:40:00,45.5,45.62,45.5,45.6,200676.0,38.6222,38.7241,38.6222,38.7071,200676.0
2019-06-13 12:50:00,45.61,45.63,45.59,45.59,367359.0,38.7156,38.7326,38.6986,38.6986,367359.0
2019-06-13 13:00:00,45.59,45.62,45.52,45.52,236719.0,38.6986,38.7241,38.6392,38.6392,236719.0
2019-06-13 13:10:00,45.53,45.55,45.49,45.5,201672.0,38.6477,38.6647,38.6137,38.6222,201672.0
2019-06-13 13:20:00,45.5,45.51,45.46,45.49,180913.0,38.6222,38.6307,38.5883,38.6137,180913.0
2019-06-13 13:30:00,45.5,45.51,45.45,45.48,164198.0,38.6222,38.6307,38.5798,38.6053,164198.0
2019-06-13 13:40:00,45.48,45.48,45.41,45.48,151641.0,38.6053,38.6053,38.5458,38.6053,151641.0
2019-06-13 13:50:00,45.47,45.48,45.43,45.45,130272.0,38.5968,38.6053,38.5628,38.5798,130272.0
2019-06-13 14:00:00,45.44,45.48,45.41,45.41,160285.0,38.5713,38.6053,38.5458,38.5458,160285.0
2019-06-13 14:10:00,45.41,45.44,45.31,45.32,265995.0,38.5458,38.5713,38.461,38.4694,265995.0
2019-06-13 14:20:00,45.32,45.37,45.31,45.35,221745.0,38.4694,38.5119,38.461,38.4949,221745.0
2019-06-13 14:30:00,45.36,45.36,45.25,45.29,259999.0,38.5034,38.5034,38.41,38.444,259999.0
2019-06-13 14:40:00,45.29,45.37,45.28,45.35,246563.0,38.444,38.5119,38.4355,38.4949,246563.0
2019-06-13 14:50:00,45.35,45.37,45.29,45.3,174342.0,38.4949,38.5119,38.444,38.4525,174342.0
2019-06-13 15:00:00,45.3,45.3,45.15,45.16,290191.0,38.4525,38.4525,38.3251,38.3336,290191.0
2019-06-13 15:10:00,45.16,45.21,45.09,45.16,321456.0,38.3336,38.3761,38.2742,38.3336,321456.0
2019-06-13 15:20:00,45.16,45.23,45.13,45.18,300792.0,38.3336,38.393,38.3082,38.3506,300792.0
2019-06-13 15:30:00,45.19,45.26,45.13,45.24,564348.0,38.3591,38.4185,38.3082,38.4015,564348.0
2019-06-13 15:40:00,45.23,45.25,45.13,45.13,389465.0,38.393,38.41,38.3082,38.3082,389465.0
2019-06-13 15:50:00,45.13,45.29,45.09,45.27,1276368.0,38.3082,38.444,38.2742,38.427,1276368.0
2019-06-14 09:30:00,45.31,45.31,45.03,45.03,581060.0,38.461,38.461,38.2233,38.2233,581060.0
2019-06-14 09:40:00,45.04,45.21,44.84,45.17,548466.0,38.2318,38.3761,38.062,38.3421,548466.0
2019-06-14 09:50:00,45.16,45.24,45.0,45.04,310991.0,38.3336,38.4015,38.1978,38.2318,310991.0
2019-06-14 10:00:00,45.03,45.13,45.0,45.04,331110.0,38.2233,38.3082,38.1978,38.2318,331110.0
2019-06-14 10:10:00,45.04,45.06,44.97,45.02,204382.0,38.2318,38.2487,38.1723,38.2148,204382.0
2019-06-14 10:20:00,45.02,45.17,45.02,45.15,233605.0,38.2148,38.3421,38.2148,38.3251,233605.0
2019-06-14 10:30:00,45.15,45.2,45.1,45.17,184702.0,38.3251,38.3676,38.2827,38.3421,184702.0
2019-06-14 10:40:00,45.17,45.18,45.09,45.13,395907.0,38.3421,38.3506,38.2742,38.3082,395907.0
2019-06-14 10:50:00,45.14,45.15,45.08,45.1,477524.0,38.3166,38.3251,38.2657,38.2827,477524.0
2019-06-14 11:00:00,45.1,45.15,45.09,45.12,393141.0,38.2827,38.3251,38.2742,38.2997,393141.0
2019-06-14 11:10:00,45.11,45.12,45.05,45.05,363213.0,38.2912,38.2997,38.2403,38.2403,363213.0
2019-06-14 11:20:00,45.05,45.06,44.99,45.05,498161.0,38.2403,38.2487,38.1893,38.2403,498161.0
2019-06-14 11:30:00,45.05,45.14,45.05,45.11,397680.0,38.2403,38.3166,38.2403,38.2912,397680.0
2019-06-14 11:40:00,45.11,45.12,45.07,45.1,247557.0,38.2912,38.2997,38.2572,38.2827,247557.0
2019-06-14 11:50:00,45.1,45.12,45.05,45.05,323897.0,38.2827,38.2997,38.2403,38.2403,323897.0
2019-06-14 12:00:00,45.05,45.08,45.03,45.07,226810.0,38.2403,38.2657,38.2233,38.2572,226810.0
2019-06-14 12:10:00,45.07,45.08,45.05,45.06,148856.0,38.2572,38.2657,38.2403,38.2487,148856.0
2019-06-14 12:20:00,45.06,45.08,45.05,45.08,110797.0,38.2487,38.2657,38.2403,38.2657,110797.0
2019-06-14 12:30:00,45.07,45.11,45.07,45.11,127507.0,38.2572,38.2912,38.2572,38.2912,127507.0
2019-06-14 12:40:00,45.11,45.11,45.07,45.09,208296.0,38.2912,38.2912,38.2572,38.2742,208296.0
2019-06-14 12:50:00,45.09,45.12,45.09,45.09,194015.0,38.2742,38.2997,38.2742,38.2742,194015.0
2019-06-14 13:00:00,45.1,45.16,45.1,45.15,373665.0,38.2827,38.3336,38.2827,38.3251,373665.0
2019-06-14 13:10:00,45.15,45.16,45.13,45.14,192595.0,38.3251,38.3336,38.3082,38.3166,192595.0
2019-06-14 13:20:00,45.14,45.17,45.12,45.16,333212.0,38.3166,38.3421,38.2997,38.3336,333212.0
2019-06-14 13:30:00,45.16,45.19,45.14,45.19,265253.0,38.3336,38.3591,38.3166,38.3591,265253.0
2019-06-14 13:40:00,45.19,45.2,45.16,45.18,195042.0,38.3591,38.3676,38.3336,38.3506,195042.0
2019-06-14 13:50:00,45.18,45.24,45.18,45.23,166879.0,38.3506,38.4015,38.3506,38.393,166879.0
2019-06-14 14:00:00,45.24,45.37,45.23,45.37,175489.0,38.4015,38.5119,38.393,38.5119,175489.0
2019-06-14 14:10:00,45.37,45.46,45.36,45.46,200688.0,38.5119,38.5883,38.5034,38.5883,200688.0
2019-06-14 14:20:00,45.46,45.54,45.39,45.51,182520.0,38.5883,38.6562,38.5289,38.6307,182520.0
2019-06-14 14:30:00,45.51,45.52,45.47,45.48,189762.0,38.6307,38.6392,38.5968,38.6053,189762.0
2019-06-14 14:40:00,45.47,45.5,45.45,45.5,132799.0,38.5968,38.6222,38.5798,38.6222,132799.0
2019-06-14 14:50:00,45.5,45.5,45.46,45.47,100374.0,38.6222,38.6222,38.5883,38.5968,100374.0
2019-06-14 15:00:00,45.47,45.58,45.46,45.57,208870.0,38.5968,38.6901,38.5883,38.6817,208870.0
2019-06-14 15:10:00,45.57,45.72,45.57,45.71,384051.0,38.6817,38.809,38.6817,38.8005,384051.0
2019-06-14 15:20:00,45.71,45.75,45.69,45.7,332042.0,38.8005,38.8344,38.7835,38.792,332042.0
2019-06-14 15:30:00,45.7,45.79,45.69,45.78,458210.0,38.792,38.8684,38.7835,38.8599,458210.0
2019-06-14 15:40:00,45.79,45.79,45.65,45.68,479367.0,38.8684,38.8684,38.7496,38.775,479367.0
2019-06-14 15:50:00,45.68,45.74,45.58,45.6,1451050.0,38.775,38.826,38.6901,38.7071,1451050.0
2019-06-17 09:30:00,45.58,45.87,45.43,45.82,664802.0,38.6901,38.9363,38.5628,38.8939,664802.0
2019-06-17 09:40:00,45.82,45.89,45.77,45.87,350777.0,38.8939,38.9533,38.8514,38.9363,350777.0
2019-06-17 09:50:00,45.87,45.94,45.83,45.91,296503.0,38.9363,38.9957,38.9023,38.9703,296503.0
2019-06-17 10:00:00,45.92,45.97,45.87,45.94,313295.0,38.9787,39.0212,38.9363,38.9957,313295.0
2019-06-17 10:10:00,45.94,45.96,45.89,45.94,327939.0,38.9957,39.0127,38.9533,38.9957,327939.0
2019-06-17 10:20:00,45.93,45.96,45.9,45.9,139344.0,38.9872,39.0127,38.9618,38.9618,139344.0
2019-06-17 10:30:00,45.91,46.01,45.89,45.98,227916.0,38.9703,39.0551,38.9533,39.0297,227916.0
2019-06-17 10:40:00,45.98,46.02,45.9,45.95,275816.0,39.0297,39.0636,38.9618,39.0042,275816.0
2019-06-17 10:50:00,45.96,45.99,45.91,45.95,197413.0,39.0127,39.0382,38.9703,39.0042,197413.0
2019-06-17 11:00:00,45.95,45.97,45.82,45.82,273801.0,39.0042,39.0212,38.8939,38.8939,273801.0
2019-06-17 11:10:00,45.82,45.86,45.75,45.86,195235.0,38.8939,38.9278,38.8344,38.9278,195235.0
2019-06-17 11:20:00,45.86,45.89,45.81,45.82,218321.0,38.9278,38.9533,38.8854,38.8939,218321.0
2019-06-17 11:30:00,45.81,45.9,45.8,45.9,161076.0,38.8854,38.9618,38.8769,38.9618,161076.0
2019-06-17 11:40:00,45.89,45.91,45.86,45.91,208216.0,38.9533,38.9703,38.9278,38.9703,208216.0
2019-06-17 11:50:00,45.91,45.92,45.87,45.88,206245.0,38.9703,38.9787,38.9363,38.9448,206245.0
2019-06-17 12:00:00,45.87,45.89,45.79,45.8,149727.0,38.9363,38.9533,38.8684,38.8769,149727.0
2019-06-17 12:10:00,45.8,45.82,45.73,45.74,145130.0,38.8769,38.8939,38.8175,38.826,145130.0
2019-06-17 12:20:00,45.73,45.76,45.7,45.72,118641.0,38.8175,38.8429,38.792,38.809,118641.0
2019-06-17 12:30:00,45.72,45.74,45.7,45.72,108104.0,38.809,38.826,38.792,38.809,108104.0
2019-06-17 12:40:00,45.73,45.73,45.69,45.69,138986.0,38.8175,38.8175,38.7835,38.7835,138986.0
2019-06-17 12:50:00,45.7,45.71,45.6,45.61,215185.0,38.792,38.8005,38.7071,38.7156,215185.0
2019-06-17 13:00:00,45.61,45.67,45.6,45.64,215573.0,38.7156,38.7665,38.7071,38.7411,215573.0
2019-06-17 13:10:00,45.64,45.65,45.58,45.59,173610.0,38.7411,38.7496,38.6901,38.6986,173610.0
2019-06-17 13:20:00,45.59,45.59,45.54,45.57,164282.0,38.6986,38.6986,38.6562,38.6817,164282.0
2019-06-17 13:30:00,45.57,45.57,45.53,45.56,131859.0,38.6817,38.6817,38.6477,38.6732,131859.0
2019-06-17 13:40:00,45.56,45.62,45.55,45.58,171078.0,38.6732,38.7241,38.6647,38.6901,171078.0
2019-06-17 13:50:00,45.58,45.59,45.53,45.55,125593.0,38.6901,38.6986,38.6477,38.6647,125593.0
2019-06-17 14:00:00,45.56,45.59,45.51,45.53,201684.0,38.6732,38.6986,38.6307,38.6477,201684.0
2019-06-17 14:10:00,45.53,45.54,45.49,45.5,164892.0,38.6477,38.6562,38.6137,38.6222,164892.0
2019-06-17 14:20:00,45.51,45.55,45.4,45.41,291754.0,38.6307,38.6647,38.5373,38.5458,291754.0
2019-06-17 14:30:00,45.41,45.47,45.4,45.46,184538.0,38.5458,38.5968,38.5373,38.5883,184538.0
2019-06-17 14:40:00,45.46,45.46,45.38,45.41,195597.0,38.5883,38.5883,38.5204,38.5458,195597.0
2019-06-17 14:50:00,45.41,45.41,45.36,45.39,176693.0,38.5458,38.5458,38.5034,38.5289,176693.0
2019-06-17 15:00:00,45.39,45.42,45.35,45.36,197640.0,38.5289,38.5543,38.4949,38.5034,197640.0
2019-06-17 15:10:00,45.36,45.39,45.3,45.33,332079.0,38.5034,38.5289,38.4525,38.4779,332079.0
2019-06-17 15:20:00,45.33,45.35,45.26,45.32,401805.0,38.4779,38.4949,38.4185,38.4694,401805.0
2019-06-17 15:30:00,45.32,45.32,45.23,45.24,342495.0,38.4694,38.4694,38.393,38.4015,342495.0
2019-06-17 15:40:00,45.24,45.26,45.18,45.18,437138.0,38.4015,38.4185,38.3506,38.3506,437138.0
2019-06-17 15:50:00,45.19,45.27,45.14,45.25,1472013.0,38.3591,38.427,38.3166,38.41,1472013.0
2019-06-18 09:30:00,45.25,45.6,45.06,45.54,905225.0,38.41,38.7071,38.2487,38.6562,905225.0
2019-06-18 09:40:00,45.56,46.0,45.5,45.98,657802.0,38.6732,39.0467,38.6222,39.0297,657802.0
2019-06-18 09:50:00,45.99,46.14,45.94,45.96,568290.0,39.0382,39.1655,38.9957,39.0127,568290.0
2019-06-18 10:00:00,45.96,46.11,45.96,46.01,362784.0,39.0127,39.14,39.0127,39.0551,362784.0
2019-06-18 10:10:00,46.02,46.05,45.89,45.91,399413.0,39.0636,39.0891,38.9533,38.9703,399413.0
2019-06-18 10:20:00,45.91,45.97,45.86,45.97,403382.0,38.9703,39.0212,38.9278,39.0212,403382.0
2019-06-18 10:30:00,45.97,46.05,45.93,46.0,563342.0,39.0212,39.0891,38.9872,39.0467,563342.0
2019-06-18 10:40:00,46.0,46.06,45.95,46.03,290535.0,39.0467,39.0976,39.0042,39.0721,290535.0
2019-06-18 10:50:00,46.03,46.11,45.97,46.08,267768.0,39.0721,39.14,39.0212,39.1146,267768.0
2019-06-18 11:00:00,46.07,46.17,46.07,46.16,314203.0,39.1061,39.191,39.1061,39.1825,314203.0
2019-06-18 11:10:00,46.16,46.21,46.12,46.21,334948.0,39.1825,39.2249,39.1485,39.2249,334948.0
2019-06-18 11:20:00,46.21,46.28,46.05,46.16,508839.0,39.2249,39.2843,39.0891,39.1825,508839.0
2019-06-18 11:30:00,46.16,46.18,46.08,46.09,365885.0,39.1825,39.1994,39.1146,39.123,365885.0
2019-06-18 11:40:00,46.09,46.1,45.97,45.98,294431.0,39.123,39.1315,39.0212,39.0297,294431.0
2019-06-18 11:50:00,45.98,45.99,45.85,45.86,184828.0,39.0297,39.0382,38.9193,38.9278,184828.0
2019-06-18 12:00:00,45.86,45.94,45.85,45.94,229879.0,38.9278,38.9957,38.9193,38.9957,229879.0
2019-06-18 12:10:00,45.94,45.96,45.82,45.86,152299.0,38.9957,39.0127,38.8939,38.9278,152299.0
2019-06-18 12:20:00,45.87,46.0,45.86,46.0,158096.0,38.9363,39.0467,38.9278,39.0467,158096.0
2019-06-18 12:30:00,45.99,46.03,45.98,46.01,175303.0,39.0382,39.0721,39.0297,39.0551,175303.0
2019-06-18 12:40:00,46.01,46.02,45.88,45.91,155298.0,39.0551,39.0636,38.9448,38.9703,155298.0
2019-06-18 12:50:00,45.91,45.93,45.83,45.87,124915.0,38.9703,38.9872,38.9023,38.9363,124915.0
2019-06-18 13:00:00,45.87,45.91,45.79,45.91,302383.0,38.9363,38.9703,38.8684,38.9703,302383.0
2019-06-18 13:10:00,45.91,46.01,45.89,46.01,292723.0,38.9703,39.0551,38.9533,39.0551,292723.0
2019-06-18 13:20:00,46.01,46.08,45.99,46.05,378590.0,39.0551,39.1146,39.0382,39.0891,378590.0
2019-06-18 13:30:00,46.05,46.11,46.04,46.11,252207.0,39.0891,39.14,39.0806,39.14,252207.0
2019-06-18 13:40:00,46.11,46.13,46.09,46.13,210483.0,39.14,39.157,39.123,39.157,210483.0
2019-06-18 13:50:00,46.13,46.18,46.12,46.17,273986.0,39.157,39.1994,39.1485,39.191,273986.0
2019-06-18 14:00:00,46.17,46.2,46.16,46.19,269010.0,39.191,39.2164,39.1825,39.2079,269010.0
2019-06-18 14:10:00,46.19,46.25,46.18,46.24,308723.0,39.2079,39.2589,39.1994,39.2504,308723.0
2019-06-18 14:20:00,46.24,46.26,46.2,46.22,237051.0,39.2504,39.2674,39.2164,39.2334,237051.0
2019-06-18 14:30:00,46.23,46.26,46.2,46.2,376269.0,39.2419,39.2674,39.2164,39.2164,376269.0
2019-06-18 14:40:00,46.21,46.25,46.2,46.23,298865.0,39.2249,39.2589,39.2164,39.2419,298865.0
2019-06-18 14:50:00,46.24,46.26,46.21,46.25,387466.0,39.2504,39.2674,39.2249,39.2589,387466.0
2019-06-18 15:00:00,46.26,46.33,46.24,46.31,432766.0,39.2674,39.3268,39.2504,39.3098,432766.0
2019-06-18 15:10:00,46.3,46.38,46.26,46.3,348315.0,39.3013,39.3692,39.2674,39.3013,348315.0
2019-06-18 15:20:00,46.3,46.39,46.25,46.38,407498.0,39.3013,39.3777,39.2589,39.3692,407498.0
2019-06-18 15:30:00,46.38,46.38,46.23,46.23,722335.0,39.3692,39.3692,39.2419,39.2419,722335.0
2019-06-18 15:40:00,46.23,46.26,46.18,46.2,728924.0,39.2419,39.2674,39.1994,39.2164,728924.0
2019-06-18 15:50:00,46.19,46.2,46.05,46.1,1991459.0,39.2079,39.2164,39.0891,39.1315,1991459.0
2019-06-19 09:30:00,46.48,46.57,46.39,46.55,663825.0,39.4541,39.5305,39.3777,39.5135,663825.0
2019-06-19 09:40:00,46.55,46.75,46.45,46.49,455526.0,39.5135,39.6833,39.4286,39.4626,455526.0
2019-06-19 09:50:00,46.49,46.51,46.35,46.5,406144.0,39.4626,39.4796,39.3437,39.4711,406144.0
2019-06-19 10:00:00,46.5,46.62,46.47,46.5,494825.0,39.4711,39.5729,39.4456,39.4711,494825.0
2019-06-19 10:10:00,46.5,46.53,46.39,46.44,257607.0,39.4711,39.4965,39.3777,39.4201,257607.0
2019-06-19 10:20:00,46.44,46.47,46.26,46.35,354074.0,39.4201,39.4456,39.2674,39.3437,354074.0
2019-06-19 10:30:00,46.36,46.42,46.3,46.4,519558.0,39.3522,39.4032,39.3013,39.3862,519558.0
2019-06-19 10:40:00,46.4,46.45,46.26,46.27,270793.0,39.3862,39.4286,39.2674,39.2758,270793.0
2019-06-19 10:50:00,46.27,46.37,46.25,46.34,396672.0,39.2758,39.3607,39.2589,39.3353,396672.0
2019-06-19 11:00:00,46.34,46.35,46.09,46.09,547665.0,39.3353,39.3437,39.123,39.123,547665.0
2019-06-19 11:10:00,46.09,46.26,46.09,46.26,287855.0,39.123,39.2674,39.123,39.2674,287855.0
2019-06-19 11:20:00,46.25,46.32,46.18,46.23,504060.0,39.2589,39.3183,39.1994,39.2419,504060.0
2019-06-19 11:30:00,46.23,46.29,46.22,46.27,283797.0,39.2419,39.2928,39.2334,39.2758,283797.0
2019-06-19 11:40:00,46.26,46.36,46.25,46.3,202271.0,39.2674,39.3522,39.2589,39.3013,202271.0
2019-06-19 11:50:00,46.3,46.32,46.24,46.24,190987.0,39.3013,39.3183,39.2504,39.2504,190987.0
2019-06-19 12:00:00,46.24,46.31,46.22,46.29,289631.0,39.2504,39.3098,39.2334,39.2928,289631.0
2019-06-19 12:10:00,46.29,46.31,46.23,46.3,308247.0,39.2928,39.3098,39.2419,39.3013,308247.0
2019-06-19 12:20:00,46.29,46.3,46.22,46.23,147426.0,39.2928,39.3013,39.2334,39.2419,147426.0
2019-06-19 12:30:00,46.22,46.24,46.17,46.24,157822.0,39.2334,39.2504,39.191,39.2504,157822.0
2019-06-19 12:40:00,46.24,46.3,46.22,46.29,146734.0,39.2504,39.3013,39.2334,39.2928,146734.0
2019-06-19 12:50:00,46.3,46.31,46.23,46.26,122945.0,39.3013,39.3098,39.2419,39.2674,122945.0
2019-06-19 13:00:00,46.25,46.28,46.23,46.23,156600.0,39.2589,39.2843,39.2419,39.2419,156600.0
2019-06-19 13:10:00,46.23,46.28,46.23,46.25,361806.0,39.2419,39.2843,39.2419,39.2589,361806.0
2019-06-19 13:20:00,46.26,46.34,46.25,46.33,170481.0,39.2674,39.3353,39.2589,39.3268,170481.0
2019-06-19 13:30:00,46.33,46.36,46.3,46.32,146013.0,39.3268,39.3522,39.3013,39.3183,146013.0
2019-06-19 13:40:00,46.33,46.33,46.27,46.28,127394.0,39.3268,39.3268,39.2758,39.2843,127394.0
2019-06-19 13:50:00,46.28,46.32,46.19,46.23,227214.0,39.2843,39.3183,39.2079,39.2419,227214.0
2019-06-19 14:00:00,46.24,46.26,45.88,45.93,613952.0,39.2504,39.2674,38.9448,38.9872,613952.0
2019-06-19 14:10:00,45.92,46.03,45.91,46.01,294453.0,38.9787,39.0721,38.9703,39.0551,294453.0
2019-06-19 14:20:00,46.01,46.03,45.87,45.89,252470.0,39.0551,39.0721,38.9363,38.9533,252470.0
2019-06-19 14:30:00,45.89,45.95,45.8,45.8,317738.0,38.9533,39.0042,38.8769,38.8769,317738.0
2019-06-19 14:40:00,45.81,45.89,45.75,45.87,289716.0,38.8854,38.9533,38.8344,38.9363,289716.0
2019-06-19 14:50:00,45.88,45.88,45.75,45.77,344586.0,38.9448,38.9448,38.8344,38.8514,344586.0
2019-06-19 15:00:00,45.77,45.89,45.76,45.87,297075.0,38.8514,38.9533,38.8429,38.9363,297075.0
2019-06-19 15:10:00,45.88,45.96,45.86,45.94,249849.0,38.9448,39.0127,38.9278,38.9957,249849.0
2019-06-19 15:20:00,45.95,45.96,45.85,45.89,318101.0,39.0042,39.0127,38.9193,38.9533,318101.0
2019-06-19 15:30:00,45.89,45.9,45.69,45.69,504213.0,38.9533,38.9618,38.7835,38.7835,504213.0
2019-06-19 15:40:00,45.7,45.74,45.62,45.66,708014.0,38.792,38.826,38.7241,38.758,708014.0
2019-06-19 15:50:00,45.66,45.75,45.64,45.65,1638155.0,38.758,38.8344,38.7411,38.7496,1638155.0
2019-06-20 09:30:00,45.85,45.89,45.41,45.42,751299.0,38.9193,38.9533,38.5458,38.5543,751299.0
2019-06-20 09:40:00,45.43,45.51,45.23,45.25,662675.0,38.5628,38.6307,38.393,38.41,662675.0
2019-06-20 09:50:00,45.26,45.4,45.25,45.34,613351.0,38.4185,38.5373,38.41,38.4864,613351.0
2019-06-20 10:00:00,45.33,45.5,45.3,45.38,490611.0,38.4779,38.6222,38.4525,38.5204,490611.0
2019-06-20 10:10:00,45.39,45.61,45.38,45.53,603680.0,38.5289,38.7156,38.5204,38.6477,603680.0
2019-06-20 10:20:00,45.53,45.71,45.49,45.7,293548.0,38.6477,38.8005,38.6137,38.792,293548.0
2019-06-20 10:30:00,45.71,45.82,45.67,45.74,363004.0,38.8005,38.8939,38.7665,38.826,363004.0
2019-06-20 10:40:00,45.74,45.74,45.63,45.71,310444.0,38.826,38.826,38.7326,38.8005,310444.0
2019-06-20 10:50:00,45.7,45.74,45.52,45.56,231275.0,38.792,38.826,38.6392,38.6732,231275.0
2019-06-20 11:00:00,45.57,45.6,45.48,45.48,269471.0,38.6817,38.7071,38.6053,38.6053,269471.0
2019-06-20 11:10:00,45.49,45.49,45.38,45.41,338049.0,38.6137,38.6137,38.5204,38.5458,338049.0
2019-06-20 11:20:00,45.41,45.54,45.41,45.5,317562.0,38.5458,38.6562,38.5458,38.6222,317562.0
2019-06-20 11:30:00,45.49,45.57,45.46,45.46,219240.0,38.6137,38.6817,38.5883,38.5883,219240.0
2019-06-20 11:40:00,45.46,45.58,45.46,45.57,199084.0,38.5883,38.6901,38.5883,38.6817,199084.0
2019-06-20 11:50:00,45.56,45.58,45.51,45.51,207355.0,38.6732,38.6901,38.6307,38.6307,207355.0
2019-06-20 12:00:00,45.51,45.53,45.43,45.43,239544.0,38.6307,38.6477,38.5628,38.5628,239544.0
2019-06-20 12:10:00,45.43,45.44,45.33,45.37,343124.0,38.5628,38.5713,38.4779,38.5119,343124.0
2019-06-20 12:20:00,45.36,45.48,45.34,45.46,289649.0,38.5034,38.6053,38.4864,38.5883,289649.0
2019-06-20 12:30:00,45.46,45.51,45.4,45.41,199332.0,38.5883,38.6307,38.5373,38.5458,199332.0
2019-06-20 12:40:00,45.4,45.47,45.38,45.46,265874.0,38.5373,38.5968,38.5204,38.5883,265874.0
2019-06-20 12:50:00,45.46,45.47,45.38,45.42,177969.0,38.5883,38.5968,38.5204,38.5543,177969.0
2019-06-20 13:00:00,45.43,45.5,45.4,45.48,198712.0,38.5628,38.6222,38.5373,38.6053,198712.0
2019-06-20 13:10:00,45.48,45.52,45.44,45.52,160767.0,38.6053,38.6392,38.5713,38.6392,160767.0
2019-06-20 13:20:00,45.52,45.61,45.51,45.61,231172.0,38.6392,38.7156,38.6307,38.7156,231172.0
2019-06-20 13:30:00,45.61,45.64,45.58,45.58,166068.0,38.7156,38.7411,38.6901,38.6901,166068.0
2019-06-20 13:40:00,45.58,45.61,45.56,45.61,199392.0,38.6901,38.7156,38.6732,38.7156,199392.0
2019-06-20 13:50:00,45.62,45.67,45.57,45.66,223602.0,38.7241,38.7665,38.6817,38.758,223602.0
2019-06-20 14:00:00,45.66,45.74,45.65,45.73,222364.0,38.758,38.826,38.7496,38.8175,222364.0
2019-06-20 14:10:00,45.74,45.85,45.72,45.84,216580.0,38.826,38.9193,38.809,38.9108,216580.0
2019-06-20 14:20:00,45.84,45.85,45.78,45.83,246375.0,38.9108,38.9193,38.8599,38.9023,246375.0
2019-06-20 14:30:00,45.84,45.88,45.81,45.83,267271.0,38.9108,38.9448,38.8854,38.9023,267271.0
2019-06-20 14:40:00,45.83,45.85,45.79,45.82,174766.0,38.9023,38.9193,38.8684,38.8939,174766.0
2019-06-20 14:50:00,45.82,45.84,45.78,45.83,210411.0,38.8939,38.9108,38.8599,38.9023,210411.0
2019-06-20 15:00:00,45.82,45.82,45.71,45.72,251486.0,38.8939,38.8939,38.8005,38.809,251486.0
2019-06-20 15:10:00,45.72,45.81,45.72,45.79,328327.0,38.809,38.8854,38.809,38.8684,328327.0
2019-06-20 15:20:00,45.8,45.84,45.79,45.82,367622.0,38.8769,38.9108,38.8684,38.8939,367622.0
2019-06-20 15:30:00,45.82,45.89,45.77,45.88,491350.0,38.8939,38.9533,38.8514,38.9448,491350.0
2019-06-20 15:40:00,45.88,45.92,45.86,45.9,552463.0,38.9448,38.9787,38.9278,38.9618,552463.0
2019-06-20 15:50:00,45.91,45.99,45.85,45.85,1607223.0,38.9703,39.0382,38.9193,38.9193,1607223.0
2019-06-21 09:30:00,45.84,46.39,45.79,46.38,3352647.0,38.9108,39.3777,38.8684,39.3692,3352647.0
2019-06-21 09:40:00,46.39,46.46,46.16,46.18,380656.0,39.3777,39.4371,39.1825,39.1994,380656.0
2019-06-21 09:50:00,46.17,46.26,46.15,46.2,257013.0,39.191,39.2674,39.174,39.2164,257013.0
2019-06-21 10:00:00,46.2,46.21,46.05,46.16,237719.0,39.2164,39.2249,39.0891,39.1825,237719.0
2019-06-21 10:10:00,46.16,46.29,46.15,46.22,367789.0,39.1825,39.2928,39.174,39.2334,367789.0
2019-06-21 10:20:00,46.22,46.29,46.15,46.18,251827.0,39.2334,39.2928,39.174,39.1994,251827.0
2019-06-21 10:30:00,46.19,46.2,46.13,46.19,202972.0,39.2079,39.2164,39.157,39.2079,202972.0
2019-06-21 10:40:00,46.19,46.24,46.16,46.22,232530.0,39.2079,39.2504,39.1825,39.2334,232530.0
2019-06-21 10:50:00,46.22,46.22,46.17,46.22,191986.0,39.2334,39.2334,39.191,39.2334,191986.0
2019-06-21 11:00:00,46.22,46.31,46.19,46.27,402901.0,39.2334,39.3098,39.2079,39.2758,402901.0
2019-06-21 11:10:00,46.26,46.26,46.13,46.22,270464.0,39.2674,39.2674,39.157,39.2334,270464.0
2019-06-21 11:20:00,46.22,46.24,46.13,46.2,215035.0,39.2334,39.2504,39.157,39.2164,215035.0
2019-06-21 11:30:00,46.2,46.3,46.17,46.27,483004.0,39.2164,39.3013,39.191,39.2758,483004.0
2019-06-21 11:40:00,46.28,46.34,46.25,46.31,401600.0,39.2843,39.3353,39.2589,39.3098,401600.0
2019-06-21 11:50:00,46.31,46.4,46.3,46.33,346932.0,39.3098,39.3862,39.3013,39.3268,346932.0
2019-06-21 12:00:00,46.33,46.33,46.23,46.27,218453.0,39.3268,39.3268,39.2419,39.2758,218453.0
2019-06-21 12:10:00,46.26,46.3,46.18,46.19,230697.0,39.2674,39.3013,39.1994,39.2079,230697.0
2019-06-21 12:20:00,46.18,46.25,46.18,46.21,193145.0,39.1994,39.2589,39.1994,39.2249,193145.0
2019-06-21 12:30:00,46.21,46.23,46.17,46.2,159287.0,39.2249,39.2419,39.191,39.2164,159287.0
2019-06-21 12:40:00,46.2,46.24,46.18,46.22,159383.0,39.2164,39.2504,39.1994,39.2334,159383.0
2019-06-21 12:50:00,46.22,46.23,46.18,46.2,245362.0,39.2334,39.2419,39.1994,39.2164,245362.0
2019-06-21 13:00:00,46.2,46.24,46.19,46.23,263037.0,39.2164,39.2504,39.2079,39.2419,263037.0
2019-06-21 13:10:00,46.24,46.27,46.24,46.25,115408.0,39.2504,39.2758,39.2504,39.2589,115408.0
2019-06-21 13:20:00,46.25,46.31,46.24,46.3,158559.0,39.2589,39.3098,39.2504,39.3013,158559.0
2019-06-21 13:30:00,46.3,46.31,46.27,46.28,120571.0,39.3013,39.3098,39.2758,39.2843,120571.0
2019-06-21 13:40:00,46.28,46.32,46.27,46.31,173014.0,39.2843,39.3183,39.2758,39.3098,173014.0
2019-06-21 13:50:00,46.31,46.33,46.29,46.32,136138.0,39.3098,39.3268,39.2928,39.3183,136138.0
2019-06-21 14:00:00,46.31,46.33,46.25,46.25,235156.0,39.3098,39.3268,39.2589,39.2589,235156.0
2019-06-21 14:10:00,46.25,46.26,46.2,46.23,174263.0,39.2589,39.2674,39.2164,39.2419,174263.0
2019-06-21 14:20:00,46.23,46.26,46.21,46.23,324303.0,39.2419,39.2674,39.2249,39.2419,324303.0
2019-06-21 14:30:00,46.24,46.24,46.12,46.13,257943.0,39.2504,39.2504,39.1485,39.157,257943.0
2019-06-21 14:40:00,46.13,46.19,46.12,46.18,227160.0,39.157,39.2079,39.1485,39.1994,227160.0
2019-06-21 14:50:00,46.17,46.18,46.11,46.12,184436.0,39.191,39.1994,39.14,39.1485,184436.0
2019-06-21 15:00:00,46.13,46.3,46.12,46.29,248032.0,39.157,39.3013,39.1485,39.2928,248032.0
2019-06-21 15:10:00,46.3,46.31,46.2,46.25,416658.0,39.3013,39.3098,39.2164,39.2589,416658.0
2019-06-21 15:20:00,46.25,46.29,46.23,46.27,345102.0,39.2589,39.2928,39.2419,39.2758,345102.0
2019-06-21 15:30:00,46.26,46.27,46.18,46.22,490523.0,39.2674,39.2758,39.1994,39.2334,490523.0
2019-06-21 15:40:00,46.22,46.35,46.21,46.32,871842.0,39.2334,39.3437,39.2249,39.3183,871842.0
2019-06-21 15:50:00,46.32,46.62,46.11,46.61,6124072.0,39.3183,39.5729,39.14,39.5644,6124072.0
2019-06-24 09:30:00,46.55,46.65,46.41,46.47,1120271.0,39.5135,39.5984,39.3947,39.4456,1120271.0
2019-06-24 09:40:00,46.47,46.68,46.45,46.48,643319.0,39.4456,39.6239,39.4286,39.4541,643319.0
2019-06-24 09:50:00,46.49,46.6,46.45,46.52,714050.0,39.4626,39.556,39.4286,39.488,714050.0
2019-06-24 10:00:00,46.52,46.52,46.38,46.46,637057.0,39.488,39.488,39.3692,39.4371,637057.0
2019-06-24 10:10:00,46.46,46.54,46.35,46.48,484450.0,39.4371,39.505,39.3437,39.4541,484450.0
2019-06-24 10:20:00,46.48,46.55,46.41,46.54,404596.0,39.4541,39.5135,39.3947,39.505,404596.0
2019-06-24 10:30:00,46.54,46.63,46.47,46.58,444347.0,39.505,39.5814,39.4456,39.539,444347.0
2019-06-24 10:40:00,46.59,46.61,46.49,46.5,306557.0,39.5475,39.5644,39.4626,39.4711,306557.0
2019-06-24 10:50:00,46.5,46.54,46.38,46.45,416638.0,39.4711,39.505,39.3692,39.4286,416638.0
2019-06-24 11:00:00,46.45,46.45,46.33,46.39,430219.0,39.4286,39.4286,39.3268,39.3777,430219.0
2019-06-24 11:10:00,46.4,46.44,46.34,46.36,411215.0,39.3862,39.4201,39.3353,39.3522,411215.0
2019-06-24 11:20:00,46.36,46.39,46.33,46.33,433981.0,39.3522,39.3777,39.3268,39.3268,433981.0
2019-06-24 11:30:00,46.33,46.44,46.31,46.4,383028.0,39.3268,39.4201,39.3098,39.3862,383028.0
2019-06-24 11:40:00,46.41,46.48,46.39,46.42,340356.0,39.3947,39.4541,39.3777,39.4032,340356.0
2019-06-24 11:50:00,46.43,46.44,46.35,46.38,268341.0,39.4117,39.4201,39.3437,39.3692,268341.0
2019-06-24 12:00:00,46.38,46.45,46.37,46.38,253523.0,39.3692,39.4286,39.3607,39.3692,253523.0
2019-06-24 12:10:00,46.39,46.45,46.38,46.44,215323.0,39.3777,39.4286,39.3692,39.4201,215323.0
2019-06-24 12:20:00,46.44,46.45,46.37,46.37,261526.0,39.4201,39.4286,39.3607,39.3607,261526.0
2019-06-24 12:30:00,46.37,46.38,46.31,46.32,263184.0,39.3607,39.3692,39.3098,39.3183,263184.0
2019-06-24 12:40:00,46.31,46.39,46.3,46.38,248961.0,39.3098,39.3777,39.3013,39.3692,248961.0
2019-06-24 12:50:00,46.38,46.47,46.37,46.45,190879.0,39.3692,39.4456,39.3607,39.4286,190879.0
2019-06-24 13:00:00,46.44,46.45,46.4,46.41,201649.0,39.4201,39.4286,39.3862,39.3947,201649.0
2019-06-24 13:10:00,46.41,46.44,46.39,46.41,195320.0,39.3947,39.4201,39.3777,39.3947,195320.0
2019-06-24 13:20:00,46.41,46.48,46.41,46.44,274795.0,39.3947,39.4541,39.3947,39.4201,274795.0
2019-06-24 13:30:00,46.45,46.58,46.42,46.57,437885.0,39.4286,39.539,39.4032,39.5305,437885.0
2019-06-24 13:40:00,46.57,46.59,46.52,46.55,355720.0,39.5305,39.5475,39.488,39.5135,355720.0
2019-06-24 13:50:00,46.56,46.62,46.54,46.59,262847.0,39.522,39.5729,39.505,39.5475,262847.0
2019-06-24 14:00:00,46.59,46.67,46.56,46.66,322721.0,39.5475,39.6154,39.522,39.6069,322721.0
2019-06-24 14:10:00,46.66,46.69,46.59,46.64,288146.0,39.6069,39.6324,39.5475,39.5899,288146.0
2019-06-24 14:20:00,46.63,46.64,46.55,46.57,314484.0,39.5814,39.5899,39.5135,39.5305,314484.0
2019-06-24 14:30:00,46.57,46.58,46.48,46.51,417371.0,39.5305,39.539,39.4541,39.4796,417371.0
2019-06-24 14:40:00,46.51,46.53,46.43,46.44,321041.0,39.4796,39.4965,39.4117,39.4201,321041.0
2019-06-24 14:50:00,46.44,46.48,46.44,46.47,264031.0,39.4201,39.4541,39.4201,39.4456,264031.0
2019-06-24 15:00:00,46.47,46.51,46.46,46.47,303616.0,39.4456,39.4796,39.4371,39.4456,303616.0
2019-06-24 15:10:00,46.46,46.5,46.44,46.46,317426.0,39.4371,39.4711,39.4201,39.4371,317426.0
2019-06-24 15:20:00,46.47,46.49,46.44,46.45,299608.0,39.4456,39.4626,39.4201,39.4286,299608.0
2019-06-24 15:30:00,46.46,46.46,46.39,46.43,503725.0,39.4371,39.4371,39.3777,39.4117,503725.0
2019-06-24 15:40:00,46.42,46.43,46.35,46.41,612306.0,39.4032,39.4117,39.3437,39.3947,612306.0
2019-06-24 15:50:00,46.41,46.41,46.23,46.29,2160648.0,39.3947,39.3947,39.2419,39.2928,2160648.0
2019-06-25 09:30:00,46.13,46.13,45.56,45.57,844029.0,39.157,39.157,38.6732,38.6817,844029.0
2019-06-25 09:40:00,45.57,45.66,45.46,45.54,621057.0,38.6817,38.758,38.5883,38.6562,621057.0
2019-06-25 09:50:00,45.54,45.56,45.48,45.56,657879.0,38.6562,38.6732,38.6053,38.6732,657879.0
2019-06-25 10:00:00,45.55,45.66,45.53,45.62,444889.0,38.6647,38.758,38.6477,38.7241,444889.0
2019-06-25 10:10:00,45.62,45.66,45.48,45.5,408309.0,38.7241,38.758,38.6053,38.6222,408309.0
2019-06-25 10:20:00,45.49,45.6,45.43,45.57,469560.0,38.6137,38.7071,38.5628,38.6817,469560.0
2019-06-25 10:30:00,45.57,45.72,45.56,45.67,338170.0,38.6817,38.809,38.6732,38.7665,338170.0
2019-06-25 10:40:00,45.66,45.71,45.63,45.66,259584.0,38.758,38.8005,38.7326,38.758,259584.0
2019-06-25 10:50:00,45.66,45.76,45.65,45.76,300976.0,38.758,38.8429,38.7496,38.8429,300976.0
2019-06-25 11:00:00,45.76,45.85,45.74,45.8,482619.0,38.8429,38.9193,38.826,38.8769,482619.0
2019-06-25 11:10:00,45.79,45.96,45.79,45.92,333564.0,38.8684,39.0127,38.8684,38.9787,333564.0
2019-06-25 11:20:00,45.92,46.0,45.9,45.93,261436.0,38.9787,39.0467,38.9618,38.9872,261436.0
2019-06-25 11:30:00,45.92,45.97,45.86,45.94,324886.0,38.9787,39.0212,38.9278,38.9957,324886.0
2019-06-25 11:40:00,45.95,46.06,45.93,45.95,371690.0,39.0042,39.0976,38.9872,39.0042,371690.0
2019-06-25 11:50:00,45.95,46.08,45.94,46.05,272016.0,39.0042,39.1146,38.9957,39.0891,272016.0
2019-06-25 12:00:00,46.05,46.17,46.04,46.15,269527.0,39.0891,39.191,39.0806,39.174,269527.0
2019-06-25 12:10:00,46.16,46.22,46.15,46.19,303377.0,39.1825,39.2334,39.174,39.2079,303377.0
2019-06-25 12:20:00,46.19,46.24,46.15,46.23,268344.0,39.2079,39.2504,39.174,39.2419,268344.0
2019-06-25 12:30:00,46.23,46.29,46.15,46.27,313146.0,39.2419,39.2928,39.174,39.2758,313146.0
2019-06-25 12:40:00,46.27,46.34,46.24,46.32,291185.0,39.2758,39.3353,39.2504,39.3183,291185.0
2019-06-25 12:50:00,46.32,46.38,46.29,46.33,412194.0,39.3183,39.3692,39.2928,39.3268,412194.0
2019-06-25 13:00:00,46.33,46.4,46.26,46.4,330014.0,39.3268,39.3862,39.2674,39.3862,330014.0
2019-06-25 13:10:00,46.4,46.48,46.38,46.46,627425.0,39.3862,39.4541,39.3692,39.4371,627425.0
2019-06-25 13:20:00,46.45,46.53,46.44,46.51,305214.0,39.4286,39.4965,39.4201,39.4796,305214.0
2019-06-25 13:30:00,46.5,46.51,46.37,46.39,314052.0,39.4711,39.4796,39.3607,39.3777,314052.0
2019-06-25 13:40:00,46.4,46.45,46.36,46.4,247931.0,39.3862,39.4286,39.3522,39.3862,247931.0
2019-06-25 13:50:00,46.4,46.41,46.3,46.32,345354.0,39.3862,39.3947,39.3013,39.3183,345354.0
2019-06-25 14:00:00,46.32,46.37,46.31,46.34,272668.0,39.3183,39.3607,39.3098,39.3353,272668.0
2019-06-25 14:10:00,46.33,46.38,46.29,46.3,232206.0,39.3268,39.3692,39.2928,39.3013,232206.0
2019-06-25 14:20:00,46.29,46.3,46.13,46.15,315345.0,39.2928,39.3013,39.157,39.174,315345.0
2019-06-25 14:30:00,46.15,46.18,46.1,46.13,357106.0,39.174,39.1994,39.1315,39.157,357106.0
2019-06-25 14:40:00,46.13,46.22,46.11,46.22,388984.0,39.157,39.2334,39.14,39.2334,388984.0
2019-06-25 14:50:00,46.22,46.27,46.18,46.21,342342.0,39.2334,39.2758,39.1994,39.2249,342342.0
2019-06-25 15:00:00,46.21,46.25,46.19,46.22,299441.0,39.2249,39.2589,39.2079,39.2334,299441.0
2019-06-25 15:10:00,46.23,46.23,46.14,46.16,333034.0,39.2419,39.2419,39.1655,39.1825,333034.0
2019-06-25 15:20:00,46.17,46.31,46.16,46.27,603914.0,39.191,39.3098,39.1825,39.2758,603914.0
2019-06-25 15:30:00,46.27,46.35,46.22,46.33,412243.0,39.2758,39.3437,39.2334,39.3268,412243.0
2019-06-25 15:40:00,46.33,46.34,46.2,46.25,468133.0,39.3268,39.3353,39.2164,39.2589,468133.0
2019-06-25 15:50:00,46.24,46.25,46.13,46.15,1193172.0,39.2504,39.2589,39.157,39.174,1193172.0
2019-06-26 09:30:00,46.21,46.28,46.05,46.14,730066.0,39.2249,39.2843,39.0891,39.1655,730066.0
2019-06-26 09:40:00,46.14,46.16,45.84,45.87,705609.0,39.1655,39.1825,38.9108,38.9363,705609.0
2019-06-26 09:50:00,45.87,45.94,45.82,45.93,499021.0,38.9363,38.9957,38.8939,38.9872,499021.0
2019-06-26 10:00:00,45.94,46.1,45.92,46.04,342365.0,38.9957,39.1315,38.9787,39.0806,342365.0
2019-06-26 10:10:00,46.04,46.13,45.96,46.05,384454.0,39.0806,39.157,39.0127,39.0891,384454.0
2019-06-26 10:20:00,46.05,46.07,45.97,46.06,303043.0,39.0891,39.1061,39.0212,39.0976,303043.0
2019-06-26 10:30:00,46.06,46.11,45.99,46.0,284434.0,39.0976,39.14,39.0382,39.0467,284434.0
2019-06-26 10:40:00,46.0,46.02,45.96,46.0,348505.0,39.0467,39.0636,39.0127,39.0467,348505.0
2019-06-26 10:50:00,46.0,46.0,45.96,46.0,172061.0,39.0467,39.0467,39.0127,39.0467,172061.0
2019-06-26 11:00:00,45.99,46.16,45.98,46.08,363471.0,39.0382,39.1825,39.0297,39.1146,363471.0
2019-06-26 11:10:00,46.08,46.08,45.95,46.03,236256.0,39.1146,39.1146,39.0042,39.0721,236256.0
2019-06-26 11:20:00,46.04,46.04,45.91,45.95,284207.0,39.0806,39.0806,38.9703,39.0042,284207.0
2019-06-26 11:30:00,45.96,46.02,45.94,46.01,238166.0,39.0127,39.0636,38.9957,39.0551,238166.0
2019-06-26 11:40:00,46.0,46.03,45.97,46.01,291638.0,39.0467,39.0721,39.0212,39.0551,291638.0
2019-06-26 11:50:00,46.01,46.02,45.95,46.0,304289.0,39.0551,39.0636,39.0042,39.0467,304289.0
2019-06-26 12:00:00,46.0,46.02,45.97,46.02,303569.0,39.0467,39.0636,39.0212,39.0636,303569.0
2019-06-26 12:10:00,46.01,46.12,45.98,46.1,258902.0,39.0551,39.1485,39.0297,39.1315,258902.0
2019-06-26 12:20:00,46.1,46.1,46.03,46.05,254234.0,39.1315,39.1315,39.0721,39.0891,254234.0
2019-06-26 12:30:00,46.06,46.08,45.96,45.96,157129.0,39.0976,39.1146,39.0127,39.0127,157129.0
2019-06-26 12:40:00,45.96,46.05,45.95,46.0,124826.0,39.0127,39.0891,39.0042,39.0467,124826.0
2019-06-26 12:50:00,46.0,46.02,45.97,45.97,125288.0,39.0467,39.0636,39.0212,39.0212,125288.0
2019-06-26 13:00:00,45.98,45.99,45.92,45.95,139459.0,39.0297,39.0382,38.9787,39.0042,139459.0
2019-06-26 13:10:00,45.96,46.0,45.94,45.95,125290.0,39.0127,39.0467,38.9957,39.0042,125290.0
2019-06-26 13:20:00,45.94,45.95,45.88,45.89,284590.0,38.9957,39.0042,38.9448,38.9533,284590.0
2019-06-26 13:30:00,45.89,45.93,45.85,45.92,132574.0,38.9533,38.9872,38.9193,38.9787,132574.0
2019-06-26 13:40:00,45.92,45.93,45.88,45.89,213102.0,38.9787,38.9872,38.9448,38.9533,213102.0
2019-06-26 13:50:00,45.89,45.9,45.86,45.88,238945.0,38.9533,38.9618,38.9278,38.9448,238945.0
2019-06-26 14:00:00,45.88,45.89,45.83,45.87,282849.0,38.9448,38.9533,38.9023,38.9363,282849.0
2019-06-26 14:10:00,45.87,45.9,45.85,45.9,230101.0,38.9363,38.9618,38.9193,38.9618,230101.0
2019-06-26 14:20:00,45.9,45.9,45.86,45.88,206691.0,38.9618,38.9618,38.9278,38.9448,206691.0
2019-06-26 14:30:00,45.88,45.88,45.83,45.86,212491.0,38.9448,38.9448,38.9023,38.9278,212491.0
2019-06-26 14:40:00,45.86,45.9,45.83,45.89,278592.0,38.9278,38.9618,38.9023,38.9533,278592.0
2019-06-26 14:50:00,45.89,45.93,45.86,45.92,338871.0,38.9533,38.9872,38.9278,38.9787,338871.0
2019-06-26 15:00:00,45.93,45.95,45.89,45.91,199220.0,38.9872,39.0042,38.9533,38.9703,199220.0
2019-06-26 15:10:00,45.9,45.94,45.87,45.91,353185.0,38.9618,38.9957,38.9363,38.9703,353185.0
2019-06-26 15:20:00,45.91,45.99,45.9,45.94,290816.0,38.9703,39.0382,38.9618,38.9957,290816.0
2019-06-26 15:30:00,45.94,46.01,45.92,45.96,488163.0,38.9957,39.0551,38.9787,39.0127,488163.0
2019-06-26 15:40:00,45.96,45.97,45.91,45.96,496804.0,39.0127,39.0212,38.9703,39.0127,496804.0
2019-06-26 15:50:00,45.96,45.96,45.78,45.81,1832369.0,39.0127,39.0127,38.8599,38.8854,1832369.0
2019-06-27 09:30:00,46.22,46.32,46.13,46.17,524937.0,39.2334,39.3183,39.157,39.191,524937.0
2019-06-27 09:40:00,46.18,46.49,46.12,46.46,510074.0,39.1994,39.4626,39.1485,39.4371,510074.0
2019-06-27 09:50:00,46.46,46.54,46.4,46.49,303489.0,39.4371,39.505,39.3862,39.4626,303489.0
2019-06-27 10:00:00,46.5,46.51,46.26,46.37,310785.0,39.4711,39.4796,39.2674,39.3607,310785.0
2019-06-27 10:10:00,46.36,46.42,46.32,46.4,623193.0,39.3522,39.4032,39.3183,39.3862,623193.0
2019-06-27 10:20:00,46.4,46.48,46.39,46.45,220439.0,39.3862,39.4541,39.3777,39.4286,220439.0
2019-06-27 10:30:00,46.44,46.45,46.35,46.4,310257.0,39.4201,39.4286,39.3437,39.3862,310257.0
2019-06-27 10:40:00,46.4,46.42,46.37,46.38,281578.0,39.3862,39.4032,39.3607,39.3692,281578.0
2019-06-27 10:50:00,46.38,46.42,46.36,46.37,193993.0,39.3692,39.4032,39.3522,39.3607,193993.0
2019-06-27 11:00:00,46.37,46.37,46.28,46.29,139634.0,39.3607,39.3607,39.2843,39.2928,139634.0
2019-06-27 11:10:00,46.29,46.31,46.12,46.19,224759.0,39.2928,39.3098,39.1485,39.2079,224759.0
2019-06-27 11:20:00,46.19,46.31,46.14,46.3,190721.0,39.2079,39.3098,39.1655,39.3013,190721.0
2019-06-27 11:30:00,46.31,46.36,46.24,46.33,186037.0,39.3098,39.3522,39.2504,39.3268,186037.0
2019-06-27 11:40:00,46.33,46.41,46.33,46.41,203063.0,39.3268,39.3947,39.3268,39.3947,203063.0
2019-06-27 11:50:00,46.41,46.41,46.35,46.4,167195.0,39.3947,39.3947,39.3437,39.3862,167195.0
2019-06-27 12:00:00,46.4,46.44,46.37,46.44,261493.0,39.3862,39.4201,39.3607,39.4201,261493.0
2019-06-27 12:10:00,46.44,46.46,46.41,46.45,138141.0,39.4201,39.4371,39.3947,39.4286,138141.0
2019-06-27 12:20:00,46.44,46.48,46.42,46.48,130412.0,39.4201,39.4541,39.4032,39.4541,130412.0
2019-06-27 12:30:00,46.48,46.49,46.42,46.44,246173.0,39.4541,39.4626,39.4032,39.4201,246173.0
2019-06-27 12:40:00,46.43,46.44,46.4,46.43,154855.0,39.4117,39.4201,39.3862,39.4117,154855.0
2019-06-27 12:50:00,46.43,46.44,46.36,46.39,79637.0,39.4117,39.4201,39.3522,39.3777,79637.0
2019-06-27 13:00:00,46.39,46.46,46.37,46.43,204404.0,39.3777,39.4371,39.3607,39.4117,204404.0
2019-06-27 13:10:00,46.42,46.44,46.4,46.4,104392.0,39.4032,39.4201,39.3862,39.3862,104392.0
2019-06-27 13:20:00,46.41,46.47,46.4,46.46,424407.0,39.3947,39.4456,39.3862,39.4371,424407.0
2019-06-27 13:30:00,46.45,46.49,46.44,46.47,231408.0,39.4286,39.4626,39.4201,39.4456,231408.0
2019-06-27 13:40:00,46.47,46.48,46.37,46.43,295254.0,39.4456,39.4541,39.3607,39.4117,295254.0
2019-06-27 13:50:00,46.43,46.46,46.42,46.44,216411.0,39.4117,39.4371,39.4032,39.4201,216411.0
2019-06-27 14:00:00,46.43,46.45,46.4,46.43,134118.0,39.4117,39.4286,39.3862,39.4117,134118.0
2019-06-27 14:10:00,46.43,46.46,46.43,46.46,94574.0,39.4117,39.4371,39.4117,39.4371,94574.0
2019-06-27 14:20:00,46.46,46.46,46.4,46.42,140712.0,39.4371,39.4371,39.3862,39.4032,140712.0
2019-06-27 14:30:00,46.41,46.42,46.28,46.29,166871.0,39.3947,39.4032,39.2843,39.2928,166871.0
2019-06-27 14:40:00,46.28,46.29,46.23,46.26,171473.0,39.2843,39.2928,39.2419,39.2674,171473.0
2019-06-27 14:50:00,46.25,46.26,46.15,46.16,192625.0,39.2589,39.2674,39.174,39.1825,192625.0
2019-06-27 15:00:00,46.17,46.19,46.14,46.16,260891.0,39.191,39.2079,39.1655,39.1825,260891.0
2019-06-27 15:10:00,46.16,46.18,46.11,46.15,183155.0,39.1825,39.1994,39.14,39.174,183155.0
2019-06-27 15:20:00,46.15,46.17,46.13,46.15,205204.0,39.174,39.191,39.157,39.174,205204.0
2019-06-27 15:30:00,46.15,46.28,46.14,46.25,468469.0,39.174,39.2843,39.1655,39.2589,468469.0
2019-06-27 15:40:00,46.24,46.29,46.22,46.27,478064.0,39.2504,39.2928,39.2334,39.2758,478064.0
2019-06-27 15:50:00,46.27,46.41,46.25,46.27,1797828.0,39.2758,39.3947,39.2589,39.2758,1797828.0
2019-06-28 09:30:00,46.81,47.53,46.8,47.53,1806039.0,39.7342,40.3454,39.7257,40.3454,1806039.0
2019-06-28 09:40:00,47.53,47.53,47.28,47.33,877165.0,40.3454,40.3454,40.1332,40.1756,877165.0
2019-06-28 09:50:00,47.33,47.5,47.31,47.38,872332.0,40.1756,40.3199,40.1586,40.2181,872332.0
2019-06-28 10:00:00,47.38,47.41,47.18,47.27,651832.0,40.2181,40.2435,40.0483,40.1247,651832.0
2019-06-28 10:10:00,47.27,47.34,47.22,47.23,620702.0,40.1247,40.1841,40.0822,40.0907,620702.0
2019-06-28 10:20:00,47.23,47.24,47.13,47.15,642075.0,40.0907,40.0992,40.0058,40.0228,642075.0
2019-06-28 10:30:00,47.15,47.22,47.14,47.2,557151.0,40.0228,40.0822,40.0143,40.0653,557151.0
2019-06-28 10:40:00,47.19,47.44,47.19,47.43,556673.0,40.0568,40.269,40.0568,40.2605,556673.0
2019-06-28 10:50:00,47.43,47.52,47.41,47.5,512883.0,40.2605,40.3369,40.2435,40.3199,512883.0
2019-06-28 11:00:00,47.5,47.56,47.47,47.48,510726.0,40.3199,40.3708,40.2944,40.3029,510726.0
2019-06-28 11:10:00,47.48,47.49,47.38,47.42,299110.0,40.3029,40.3114,40.2181,40.252,299110.0
2019-06-28 11:20:00,47.43,47.59,47.41,47.58,229898.0,40.2605,40.3963,40.2435,40.3878,229898.0
2019-06-28 11:30:00,47.58,47.6,47.52,47.59,260597.0,40.3878,40.4048,40.3369,40.3963,260597.0
2019-06-28 11:40:00,47.59,47.7,47.57,47.64,379814.0,40.3963,40.4897,40.3793,40.4388,379814.0
2019-06-28 11:50:00,47.64,47.65,47.57,47.6,317404.0,40.4388,40.4472,40.3793,40.4048,317404.0
2019-06-28 12:00:00,47.61,47.61,47.51,47.52,408777.0,40.4133,40.4133,40.3284,40.3369,408777.0
2019-06-28 12:10:00,47.53,47.54,47.46,47.51,236042.0,40.3454,40.3539,40.286,40.3284,236042.0
2019-06-28 12:20:00,47.51,47.57,47.48,47.52,237453.0,40.3284,40.3793,40.3029,40.3369,237453.0
2019-06-28 12:30:00,47.52,47.56,47.5,47.53,148412.0,40.3369,40.3708,40.3199,40.3454,148412.0
2019-06-28 12:40:00,47.54,47.54,47.46,47.47,129228.0,40.3539,40.3539,40.286,40.2944,129228.0
2019-06-28 12:50:00,47.47,47.49,47.43,47.48,155857.0,40.2944,40.3114,40.2605,40.3029,155857.0
2019-06-28 13:00:00,47.48,47.58,47.47,47.57,242665.0,40.3029,40.3878,40.2944,40.3793,242665.0
2019-06-28 13:10:00,47.57,47.61,47.55,47.59,554483.0,40.3793,40.4133,40.3624,40.3963,554483.0
2019-06-28 13:20:00,47.59,47.59,47.5,47.54,297126.0,40.3963,40.3963,40.3199,40.3539,297126.0
2019-06-28 13:30:00,47.54,47.61,47.53,47.61,213786.0,40.3539,40.4133,40.3454,40.4133,213786.0
2019-06-28 13:40:00,47.61,47.61,47.58,47.61,115565.0,40.4133,40.4133,40.3878,40.4133,115565.0
2019-06-28 13:50:00,47.61,47.61,47.57,47.61,208924.0,40.4133,40.4133,40.3793,40.4133,208924.0
2019-06-28 14:00:00,47.6,47.61,47.48,47.53,342626.0,40.4048,40.4133,40.3029,40.3454,342626.0
2019-06-28 14:10:00,47.53,47.54,47.42,47.46,232559.0,40.3454,40.3539,40.252,40.286,232559.0
2019-06-28 14:20:00,47.45,47.47,47.43,47.47,303301.0,40.2775,40.2944,40.2605,40.2944,303301.0
2019-06-28 14:30:00,47.47,47.48,47.35,47.38,534046.0,40.2944,40.3029,40.1926,40.2181,534046.0
2019-06-28 14:40:00,47.38,47.38,47.21,47.27,446750.0,40.2181,40.2181,40.0737,40.1247,446750.0
2019-06-28 14:50:00,47.28,47.28,47.17,47.22,500873.0,40.1332,40.1332,40.0398,40.0822,500873.0
2019-06-28 15:00:00,47.22,47.23,47.17,47.2,343195.0,40.0822,40.0907,40.0398,40.0653,343195.0
2019-06-28 15:10:00,47.2,47.22,47.13,47.18,402976.0,40.0653,40.0822,40.0058,40.0483,402976.0
2019-06-28 15:20:00,47.18,47.23,47.16,47.22,460657.0,40.0483,40.0907,40.0313,40.0822,460657.0
2019-06-28 15:30:00,47.22,47.28,47.19,47.25,589918.0,40.0822,40.1332,40.0568,40.1077,589918.0
2019-06-28 15:40:00,47.25,47.26,47.13,47.19,812126.0,40.1077,40.1162,40.0058,40.0568,812126.0
2019-06-28 15:50:00,47.19,47.35,47.18,47.31,3431207.0,40.0568,40.1926,40.0483,40.1586,3431207.0
2019-07-01 09:30:00,47.88,48.12,47.84,47.99,1056039.0,40.6425,40.8462,40.6085,40.7358,1056039.0
2019-07-01 09:40:00,47.98,48.02,47.9,47.98,693450.0,40.7274,40.7613,40.6594,40.7274,693450.0
2019-07-01 09:50:00,47.98,48.04,47.92,47.96,574386.0,40.7274,40.7783,40.6764,40.7104,574386.0
2019-07-01 10:00:00,47.97,48.04,47.78,47.85,589775.0,40.7189,40.7783,40.5576,40.617,589775.0
2019-07-01 10:10:00,47.85,47.89,47.78,47.79,263719.0,40.617,40.651,40.5576,40.5661,263719.0
2019-07-01 10:20:00,47.8,47.86,47.64,47.66,299631.0,40.5746,40.6255,40.4388,40.4557,299631.0
2019-07-01 10:30:00,47.66,47.67,47.5,47.67,332762.0,40.4557,40.4642,40.3199,40.4642,332762.0
2019-07-01 10:40:00,47.67,47.7,47.6,47.66,221867.0,40.4642,40.4897,40.4048,40.4557,221867.0
2019-07-01 10:50:00,47.67,47.76,47.65,47.72,306355.0,40.4642,40.5406,40.4472,40.5067,306355.0
2019-07-01 11:00:00,47.72,47.76,47.66,47.68,202305.0,40.5067,40.5406,40.4557,40.4727,202305.0
2019-07-01 11:10:00,47.69,47.78,47.66,47.75,290895.0,40.4812,40.5576,40.4557,40.5321,290895.0
2019-07-01 11:20:00,47.75,47.76,47.63,47.63,264473.0,40.5321,40.5406,40.4303,40.4303,264473.0
2019-07-01 11:30:00,47.64,47.7,47.61,47.7,263386.0,40.4388,40.4897,40.4133,40.4897,263386.0
2019-07-01 11:40:00,47.7,47.74,47.68,47.7,318611.0,40.4897,40.5236,40.4727,40.4897,318611.0
2019-07-01 11:50:00,47.7,47.85,47.7,47.84,260187.0,40.4897,40.617,40.4897,40.6085,260187.0
2019-07-01 12:00:00,47.84,47.86,47.78,47.79,280566.0,40.6085,40.6255,40.5576,40.5661,280566.0
2019-07-01 12:10:00,47.79,47.81,47.75,47.77,274794.0,40.5661,40.5831,40.5321,40.5491,274794.0
2019-07-01 12:20:00,47.77,47.78,47.71,47.72,214341.0,40.5491,40.5576,40.4982,40.5067,214341.0
2019-07-01 12:30:00,47.73,47.74,47.67,47.7,157085.0,40.5151,40.5236,40.4642,40.4897,157085.0
2019-07-01 12:40:00,47.7,47.71,47.63,47.64,222353.0,40.4897,40.4982,40.4303,40.4388,222353.0
2019-07-01 12:50:00,47.64,47.66,47.56,47.58,162273.0,40.4388,40.4557,40.3708,40.3878,162273.0
2019-07-01 13:00:00,47.57,47.58,47.53,47.55,190893.0,40.3793,40.3878,40.3454,40.3624,190893.0
2019-07-01 13:10:00,47.55,47.55,47.44,47.44,189949.0,40.3624,40.3624,40.269,40.269,189949.0
2019-07-01 13:20:00,47.45,47.58,47.43,47.57,238512.0,40.2775,40.3878,40.2605,40.3793,238512.0
2019-07-01 13:30:00,47.56,47.64,47.54,47.62,235322.0,40.3708,40.4388,40.3539,40.4218,235322.0
2019-07-01 13:40:00,47.61,47.62,47.51,47.52,220435.0,40.4133,40.4218,40.3284,40.3369,220435.0
2019-07-01 13:50:00,47.51,47.52,47.48,47.5,153019.0,40.3284,40.3369,40.3029,40.3199,153019.0
2019-07-01 14:00:00,47.5,47.5,47.4,47.45,196237.0,40.3199,40.3199,40.235,40.2775,196237.0
2019-07-01 14:10:00,47.45,47.46,47.4,47.45,114429.0,40.2775,40.286,40.235,40.2775,114429.0
2019-07-01 14:20:00,47.45,47.46,47.41,47.46,218848.0,40.2775,40.286,40.2435,40.286,218848.0
2019-07-01 14:30:00,47.45,47.52,47.43,47.52,251899.0,40.2775,40.3369,40.2605,40.3369,251899.0
2019-07-01 14:40:00,47.52,47.54,47.48,47.5,281483.0,40.3369,40.3539,40.3029,40.3199,281483.0
2019-07-01 14:50:00,47.51,47.52,47.42,47.45,152339.0,40.3284,40.3369,40.252,40.2775,152339.0
2019-07-01 15:00:00,47.44,47.52,47.43,47.51,295886.0,40.269,40.3369,40.2605,40.3284,295886.0
2019-07-01 15:10:00,47.51,47.59,47.5,47.55,281023.0,40.3284,40.3963,40.3199,40.3624,281023.0
2019-07-01 15:20:00,47.56,47.57,47.51,47.55,302963.0,40.3708,40.3793,40.3284,40.3624,302963.0
2019-07-01 15:30:00,47.54,47.63,47.54,47.63,310926.0,40.3539,40.4303,40.3539,40.4303,310926.0
2019-07-01 15:40:00,47.63,47.68,47.6,47.64,496032.0,40.4303,40.4727,40.4048,40.4388,496032.0
2019-07-01 15:50:00,47.64,47.72,47.62,47.7,1227395.0,40.4388,40.5067,40.4218,40.4897,1227395.0
2019-07-02 09:30:00,47.52,47.78,47.45,47.69,420226.0,40.3369,40.5576,40.2775,40.4812,420226.0
2019-07-02 09:40:00,47.69,47.76,47.57,47.75,297556.0,40.4812,40.5406,40.3793,40.5321,297556.0
2019-07-02 09:50:00,47.76,47.8,47.65,47.69,232769.0,40.5406,40.5746,40.4472,40.4812,232769.0
2019-07-02 10:00:00,47.68,47.7,47.51,47.57,220201.0,40.4727,40.4897,40.3284,40.3793,220201.0
2019-07-02 10:10:00,47.56,47.67,47.54,47.55,165481.0,40.3708,40.4642,40.3539,40.3624,165481.0
2019-07-02 10:20:00,47.55,47.63,47.53,47.63,191275.0,40.3624,40.4303,40.3454,40.4303,191275.0
2019-07-02 10:30:00,47.62,47.68,47.57,47.57,147337.0,40.4218,40.4727,40.3793,40.3793,147337.0
2019-07-02 10:40:00,47.56,47.61,47.49,47.5,181767.0,40.3708,40.4133,40.3114,40.3199,181767.0
2019-07-02 10:50:00,47.5,47.52,47.42,47.46,148866.0,40.3199,40.3369,40.252,40.286,148866.0
2019-07-02 11:00:00,47.47,47.5,47.4,47.41,179772.0,40.2944,40.3199,40.235,40.2435,179772.0
2019-07-02 11:10:00,47.4,47.43,47.39,47.4,237545.0,40.235,40.2605,40.2265,40.235,237545.0
2019-07-02 11:20:00,47.41,47.41,47.26,47.32,248255.0,40.2435,40.2435,40.1162,40.1671,248255.0
2019-07-02 11:30:00,47.33,47.33,47.14,47.15,248463.0,40.1756,40.1756,40.0143,40.0228,248463.0
2019-07-02 11:40:00,47.15,47.24,47.12,47.22,198057.0,40.0228,40.0992,39.9974,40.0822,198057.0
2019-07-02 11:50:00,47.23,47.26,47.2,47.23,217577.0,40.0907,40.1162,40.0653,40.0907,217577.0
2019-07-02 12:00:00,47.23,47.23,47.12,47.21,275118.0,40.0907,40.0907,39.9974,40.0737,275118.0
2019-07-02 12:10:00,47.21,47.22,47.17,47.2,216688.0,40.0737,40.0822,40.0398,40.0653,216688.0
2019-07-02 12:20:00,47.2,47.21,46.96,47.02,312491.0,40.0653,40.0737,39.8615,39.9125,312491.0
2019-07-02 12:30:00,47.02,47.08,46.91,47.05,289209.0,39.9125,39.9634,39.8191,39.9379,289209.0
2019-07-02 12:40:00,47.05,47.18,47.03,47.18,155809.0,39.9379,40.0483,39.921,40.0483,155809.0
2019-07-02 12:50:00,47.18,47.27,47.16,47.27,165985.0,40.0483,40.1247,40.0313,40.1247,165985.0
2019-07-02 13:00:00,47.27,47.29,47.23,47.24,174583.0,40.1247,40.1417,40.0907,40.0992,174583.0
2019-07-02 13:10:00,47.25,47.29,47.23,47.27,210371.0,40.1077,40.1417,40.0907,40.1247,210371.0
2019-07-02 13:20:00,47.28,47.32,47.26,47.31,220180.0,40.1332,40.1671,40.1162,40.1586,220180.0
2019-07-02 13:30:00,47.32,47.33,47.25,47.31,197127.0,40.1671,40.1756,40.1077,40.1586,197127.0
2019-07-02 13:40:00,47.3,47.31,47.21,47.24,166958.0,40.1501,40.1586,40.0737,40.0992,166958.0
2019-07-02 13:50:00,47.24,47.25,47.16,47.21,207493.0,40.0992,40.1077,40.0313,40.0737,207493.0
2019-07-02 14:00:00,47.21,47.27,47.19,47.25,133382.0,40.0737,40.1247,40.0568,40.1077,133382.0
2019-07-02 14:10:00,47.25,47.28,47.21,47.23,128801.0,40.1077,40.1332,40.0737,40.0907,128801.0
2019-07-02 14:20:00,47.22,47.26,47.21,47.25,134801.0,40.0822,40.1162,40.0737,40.1077,134801.0
2019-07-02 14:30:00,47.25,47.3,47.2,47.22,173538.0,40.1077,40.1501,40.0653,40.0822,173538.0
2019-07-02 14:40:00,47.21,47.22,47.14,47.15,181790.0,40.0737,40.0822,40.0143,40.0228,181790.0
2019-07-02 14:50:00,47.15,47.16,47.06,47.09,208945.0,40.0228,40.0313,39.9464,39.9719,208945.0
2019-07-02 15:00:00,47.1,47.17,47.1,47.13,228754.0,39.9804,40.0398,39.9804,40.0058,228754.0
2019-07-02 15:10:00,47.14,47.16,47.04,47.05,276786.0,40.0143,40.0313,39.9294,39.9379,276786.0
2019-07-02 15:20:00,47.05,47.1,47.03,47.07,290378.0,39.9379,39.9804,39.921,39.9549,290378.0
2019-07-02 15:30:00,47.07,47.23,47.06,47.18,282543.0,39.9549,40.0907,39.9464,40.0483,282543.0
2019-07-02 15:40:00,47.19,47.19,47.09,47.15,349285.0,40.0568,40.0568,39.9719,40.0228,349285.0
2019-07-02 15:50:00,47.15,47.26,47.14,47.23,1472638.0,40.0228,40.1162,40.0143,40.0907,1472638.0
2019-07-03 09:30:00,47.3,47.39,47.08,47.11,646251.0,40.1501,40.2265,39.9634,39.9889,646251.0
2019-07-03 09:40:00,47.11,47.17,47.03,47.07,441015.0,39.9889,40.0398,39.921,39.9549,441015.0
2019-07-03 09:50:00,47.06,47.29,46.98,47.25,384897.0,39.9464,40.1417,39.8785,40.1077,384897.0
2019-07-03 10:00:00,47.25,47.28,47.04,47.09,512169.0,40.1077,40.1332,39.9294,39.9719,512169.0
2019-07-03 10:10:00,47.1,47.2,47.07,47.17,333292.0,39.9804,40.0653,39.9549,40.0398,333292.0
2019-07-03 10:20:00,47.17,47.33,47.16,47.33,339537.0,40.0398,40.1756,40.0313,40.1756,339537.0
2019-07-03 10:30:00,47.32,47.52,47.3,47.49,443078.0,40.1671,40.3369,40.1501,40.3114,443078.0
2019-07-03 10:40:00,47.48,47.66,47.47,47.63,602075.0,40.3029,40.4557,40.2944,40.4303,602075.0
2019-07-03 10:50:00,47.63,47.67,47.62,47.63,350884.0,40.4303,40.4642,40.4218,40.4303,350884.0
2019-07-03 11:00:00,47.63,47.72,47.61,47.64,484612.0,40.4303,40.5067,40.4133,40.4388,484612.0
2019-07-03 11:10:00,47.64,47.69,47.59,47.69,273773.0,40.4388,40.4812,40.3963,40.4812,273773.0
2019-07-03 11:20:00,47.68,47.75,47.66,47.71,366682.0,40.4727,40.5321,40.4557,40.4982,366682.0
2019-07-03 11:30:00,47.71,47.79,47.69,47.75,386084.0,40.4982,40.5661,40.4812,40.5321,386084.0
2019-07-03 11:40:00,47.76,47.77,47.57,47.64,516909.0,40.5406,40.5491,40.3793,40.4388,516909.0
2019-07-03 11:50:00,47.65,47.72,47.63,47.67,356799.0,40.4472,40.5067,40.4303,40.4642,356799.0
2019-07-03 12:00:00,47.68,47.73,47.66,47.72,169940.0,40.4727,40.5151,40.4557,40.5067,169940.0
2019-07-03 12:10:00,47.72,47.73,47.57,47.58,259907.0,40.5067,40.5151,40.3793,40.3878,259907.0
2019-07-03 12:20:00,47.58,47.6,47.55,47.58,136937.0,40.3878,40.4048,40.3624,40.3878,136937.0
2019-07-03 12:30:00,47.57,47.63,47.56,47.59,255447.0,40.3793,40.4303,40.3708,40.3963,255447.0
2019-07-03 12:40:00,47.58,47.61,47.45,47.48,351650.0,40.3878,40.4133,40.2775,40.3029,351650.0
2019-07-03 12:50:00,47.48,47.69,47.48,47.66,890899.0,40.3029,40.4812,40.3029,40.4557,890899.0
2019-07-05 09:30:00,48.1,48.19,47.88,47.9,592159.0,40.8292,40.9056,40.6425,40.6594,592159.0
2019-07-05 09:40:00,47.9,48.05,47.83,48.03,209684.0,40.6594,40.7868,40.6,40.7698,209684.0
2019-07-05 09:50:00,48.03,48.19,47.97,48.19,321341.0,40.7698,40.9056,40.7189,40.9056,321341.0
2019-07-05 10:00:00,48.19,48.19,47.93,48.05,365036.0,40.9056,40.9056,40.6849,40.7868,365036.0
2019-07-05 10:10:00,48.05,48.06,47.9,48.01,280785.0,40.7868,40.7953,40.6594,40.7528,280785.0
2019-07-05 10:20:00,48.0,48.01,47.79,47.84,449669.0,40.7443,40.7528,40.5661,40.6085,449669.0
2019-07-05 10:30:00,47.84,47.91,47.82,47.83,105120.0,40.6085,40.6679,40.5915,40.6,105120.0
2019-07-05 10:40:00,47.83,47.95,47.8,47.94,188426.0,40.6,40.7019,40.5746,40.6934,188426.0
2019-07-05 10:50:00,47.94,48.04,47.93,48.02,143158.0,40.6934,40.7783,40.6849,40.7613,143158.0
2019-07-05 11:00:00,48.02,48.06,47.98,48.05,132642.0,40.7613,40.7953,40.7274,40.7868,132642.0
2019-07-05 11:10:00,48.05,48.06,47.94,47.96,175884.0,40.7868,40.7953,40.6934,40.7104,175884.0
2019-07-05 11:20:00,47.96,47.99,47.91,47.98,196551.0,40.7104,40.7358,40.6679,40.7274,196551.0
2019-07-05 11:30:00,47.98,48.06,47.96,48.04,201139.0,40.7274,40.7953,40.7104,40.7783,201139.0
2019-07-05 11:40:00,48.05,48.05,47.87,47.93,172016.0,40.7868,40.7868,40.634,40.6849,172016.0
2019-07-05 11:50:00,47.93,47.95,47.9,47.93,153034.0,40.6849,40.7019,40.6594,40.6849,153034.0
2019-07-05 12:00:00,47.93,47.95,47.84,47.86,170474.0,40.6849,40.7019,40.6085,40.6255,170474.0
2019-07-05 12:10:00,47.86,47.92,47.85,47.9,143380.0,40.6255,40.6764,40.617,40.6594,143380.0
2019-07-05 12:20:00,47.9,47.92,47.84,47.87,128787.0,40.6594,40.6764,40.6085,40.634,128787.0
2019-07-05 12:30:00,47.87,47.92,47.84,47.9,184772.0,40.634,40.6764,40.6085,40.6594,184772.0
2019-07-05 12:40:00,47.9,47.91,47.85,47.85,135277.0,40.6594,40.6679,40.617,40.617,135277.0
2019-07-05 12:50:00,47.85,47.9,47.82,47.87,136623.0,40.617,40.6594,40.5915,40.634,136623.0
2019-07-05 13:00:00,47.87,47.9,47.82,47.87,78478.0,40.634,40.6594,40.5915,40.634,78478.0
2019-07-05 13:10:00,47.87,47.88,47.79,47.82,118685.0,40.634,40.6425,40.5661,40.5915,118685.0
2019-07-05 13:20:00,47.81,47.85,47.77,47.79,78182.0,40.5831,40.617,40.5491,40.5661,78182.0
2019-07-05 13:30:00,47.79,47.8,47.72,47.74,164888.0,40.5661,40.5746,40.5067,40.5236,164888.0
2019-07-05 13:40:00,47.75,47.87,47.74,47.86,164288.0,40.5321,40.634,40.5236,40.6255,164288.0
2019-07-05 13:50:00,47.86,47.87,47.8,47.82,111212.0,40.6255,40.634,40.5746,40.5915,111212.0
2019-07-05 14:00:00,47.82,47.85,47.81,47.82,83191.0,40.5915,40.617,40.5831,40.5915,83191.0
2019-07-05 14:10:00,47.81,47.88,47.78,47.81,176135.0,40.5831,40.6425,40.5576,40.5831,176135.0
2019-07-05 14:20:00,47.81,47.85,47.8,47.8,110425.0,40.5831,40.617,40.5746,40.5746,110425.0
2019-07-05 14:30:00,47.8,47.91,47.8,47.91,144401.0,40.5746,40.6679,40.5746,40.6679,144401.0
2019-07-05 14:40:00,47.91,47.91,47.86,47.89,88347.0,40.6679,40.6679,40.6255,40.651,88347.0
2019-07-05 14:50:00,47.89,47.91,47.86,47.88,108802.0,40.651,40.6679,40.6255,40.6425,108802.0
2019-07-05 15:00:00,47.89,47.89,47.82,47.85,120083.0,40.651,40.651,40.5915,40.617,120083.0
2019-07-05 15:10:00,47.85,47.86,47.8,47.81,206834.0,40.617,40.6255,40.5746,40.5831,206834.0
2019-07-05 15:20:00,47.81,47.86,47.75,47.77,310785.0,40.5831,40.6255,40.5321,40.5491,310785.0
2019-07-05 15:30:00,47.78,47.82,47.76,47.78,214561.0,40.5576,40.5915,40.5406,40.5576,214561.0
2019-07-05 15:40:00,47.78,47.8,47.7,47.72,258974.0,40.5576,40.5746,40.4897,40.5067,258974.0
2019-07-05 15:50:00,47.71,47.79,47.67,47.77,1181663.0,40.4982,40.5661,40.4642,40.5491,1181663.0
2019-07-08 09:30:00,47.4,47.56,47.31,47.49,410552.0,40.235,40.3708,40.1586,40.3114,410552.0
2019-07-08 09:40:00,47.49,47.65,47.49,47.63,184935.0,40.3114,40.4472,40.3114,40.4303,184935.0
2019-07-08 09:50:00,47.62,47.85,47.62,47.8,644643.0,40.4218,40.617,40.4218,40.5746,644643.0
2019-07-08 10:00:00,47.8,47.99,47.8,47.97,562939.0,40.5746,40.7358,40.5746,40.7189,562939.0
2019-07-08 10:10:00,47.97,47.97,47.89,47.91,399117.0,40.7189,40.7189,40.651,40.6679,399117.0
2019-07-08 10:20:00,47.91,47.92,47.77,47.8,234471.0,40.6679,40.6764,40.5491,40.5746,234471.0
2019-07-08 10:30:00,47.8,47.88,47.8,47.87,184551.0,40.5746,40.6425,40.5746,40.634,184551.0
2019-07-08 10:40:00,47.87,47.9,47.83,47.85,181806.0,40.634,40.6594,40.6,40.617,181806.0
2019-07-08 10:50:00,47.86,47.88,47.71,47.84,391440.0,40.6255,40.6425,40.4982,40.6085,391440.0
2019-07-08 11:00:00,47.84,47.87,47.82,47.83,265130.0,40.6085,40.634,40.5915,40.6,265130.0
2019-07-08 11:10:00,47.82,47.88,47.82,47.85,246968.0,40.5915,40.6425,40.5915,40.617,246968.0
2019-07-08 11:20:00,47.86,47.9,47.83,47.87,229868.0,40.6255,40.6594,40.6,40.634,229868.0
2019-07-08 11:30:00,47.87,47.88,47.77,47.83,241980.0,40.634,40.6425,40.5491,40.6,241980.0
2019-07-08 11:40:00,47.83,47.88,47.82,47.85,173756.0,40.6,40.6425,40.5915,40.617,173756.0
2019-07-08 11:50:00,47.86,47.89,47.83,47.87,116745.0,40.6255,40.651,40.6,40.634,116745.0
2019-07-08 12:00:00,47.87,47.88,47.77,47.79,274951.0,40.634,40.6425,40.5491,40.5661,274951.0
2019-07-08 12:10:00,47.79,47.8,47.76,47.8,176594.0,40.5661,40.5746,40.5406,40.5746,176594.0
2019-07-08 12:20:00,47.8,47.8,47.74,47.77,205854.0,40.5746,40.5746,40.5236,40.5491,205854.0
2019-07-08 12:30:00,47.78,47.81,47.74,47.75,149756.0,40.5576,40.5831,40.5236,40.5321,149756.0
2019-07-08 12:40:00,47.75,47.77,47.72,47.73,129572.0,40.5321,40.5491,40.5067,40.5151,129572.0
2019-07-08 12:50:00,47.73,47.73,47.66,47.71,121556.0,40.5151,40.5151,40.4557,40.4982,121556.0
2019-07-08 13:00:00,47.72,47.77,47.71,47.75,194061.0,40.5067,40.5491,40.4982,40.5321,194061.0
2019-07-08 13:10:00,47.75,47.75,47.67,47.67,151016.0,40.5321,40.5321,40.4642,40.4642,151016.0
2019-07-08 13:20:00,47.67,47.68,47.54,47.59,330045.0,40.4642,40.4727,40.3539,40.3963,330045.0
2019-07-08 13:30:00,47.59,47.66,47.58,47.65,137302.0,40.3963,40.4557,40.3878,40.4472,137302.0
2019-07-08 13:40:00,47.65,47.67,47.58,47.61,129901.0,40.4472,40.4642,40.3878,40.4133,129901.0
2019-07-08 13:50:00,47.6,47.64,47.6,47.63,95447.0,40.4048,40.4388,40.4048,40.4303,95447.0
2019-07-08 14:00:00,47.63,47.63,47.57,47.59,132694.0,40.4303,40.4303,40.3793,40.3963,132694.0
2019-07-08 14:10:00,47.6,47.6,47.46,47.5,364727.0,40.4048,40.4048,40.286,40.3199,364727.0
2019-07-08 14:20:00,47.51,47.58,47.5,47.58,181852.0,40.3284,40.3878,40.3199,40.3878,181852.0
2019-07-08 14:30:00,47.58,47.59,47.56,47.59,149224.0,40.3878,40.3963,40.3708,40.3963,149224.0
2019-07-08 14:40:00,47.59,47.63,47.57,47.59,436885.0,40.3963,40.4303,40.3793,40.3963,436885.0
2019-07-08 14:50:00,47.58,47.59,47.45,47.46,195994.0,40.3878,40.3963,40.2775,40.286,195994.0
2019-07-08 15:00:00,47.47,47.48,47.43,47.47,245844.0,40.2944,40.3029,40.2605,40.2944,245844.0
2019-07-08 15:10:00,47.46,47.53,47.45,47.5,281981.0,40.286,40.3454,40.2775,40.3199,281981.0
2019-07-08 15:20:00,47.49,47.5,47.45,47.49,193039.0,40.3114,40.3199,40.2775,40.3114,193039.0
2019-07-08 15:30:00,47.48,47.53,47.48,47.5,490439.0,40.3029,40.3454,40.3029,40.3199,490439.0
2019-07-08 15:40:00,47.5,47.53,47.45,47.53,411136.0,40.3199,40.3454,40.2775,40.3454,411136.0
2019-07-08 15:50:00,47.52,47.55,47.49,47.54,981105.0,40.3369,40.3624,40.3114,40.3539,981105.0
2019-07-09 09:30:00,47.3,47.41,47.21,47.36,510760.0,40.1501,40.2435,40.0737,40.2011,510760.0
2019-07-09 09:40:00,47.37,47.6,47.33,47.57,319676.0,40.2096,40.4048,40.1756,40.3793,319676.0
2019-07-09 09:50:00,47.58,47.67,47.52,47.66,274057.0,40.3878,40.4642,40.3369,40.4557,274057.0
2019-07-09 10:00:00,47.66,47.72,47.63,47.65,308079.0,40.4557,40.5067,40.4303,40.4472,308079.0
2019-07-09 10:10:00,47.65,47.68,47.6,47.62,334035.0,40.4472,40.4727,40.4048,40.4218,334035.0
2019-07-09 10:20:00,47.62,47.71,47.6,47.7,217621.0,40.4218,40.4982,40.4048,40.4897,217621.0
2019-07-09 10:30:00,47.7,47.81,47.7,47.77,465661.0,40.4897,40.5831,40.4897,40.5491,465661.0
2019-07-09 10:40:00,47.77,47.79,47.69,47.75,214241.0,40.5491,40.5661,40.4812,40.5321,214241.0
2019-07-09 10:50:00,47.75,47.79,47.72,47.73,209154.0,40.5321,40.5661,40.5067,40.5151,209154.0
2019-07-09 11:00:00,47.72,47.89,47.71,47.86,288204.0,40.5067,40.651,40.4982,40.6255,288204.0
2019-07-09 11:10:00,47.86,47.88,47.74,47.76,287468.0,40.6255,40.6425,40.5236,40.5406,287468.0
2019-07-09 11:20:00,47.76,47.84,47.75,47.81,136784.0,40.5406,40.6085,40.5321,40.5831,136784.0
2019-07-09 11:30:00,47.81,47.85,47.7,47.7,145074.0,40.5831,40.617,40.4897,40.4897,145074.0
2019-07-09 11:40:00,47.7,47.73,47.65,47.69,105057.0,40.4897,40.5151,40.4472,40.4812,105057.0
2019-07-09 11:50:00,47.68,47.72,47.64,47.72,185645.0,40.4727,40.5067,40.4388,40.5067,185645.0
2019-07-09 12:00:00,47.72,47.77,47.7,47.73,227918.0,40.5067,40.5491,40.4897,40.5151,227918.0
2019-07-09 12:10:00,47.73,47.78,47.7,47.73,346596.0,40.5151,40.5576,40.4897,40.5151,346596.0
2019-07-09 12:20:00,47.73,47.77,47.72,47.76,158234.0,40.5151,40.5491,40.5067,40.5406,158234.0
2019-07-09 12:30:00,47.76,47.76,47.73,47.75,124612.0,40.5406,40.5406,40.5151,40.5321,124612.0
2019-07-09 12:40:00,47.74,47.76,47.7,47.73,158568.0,40.5236,40.5406,40.4897,40.5151,158568.0
2019-07-09 12:50:00,47.73,47.76,47.69,47.7,103118.0,40.5151,40.5406,40.4812,40.4897,103118.0
2019-07-09 13:00:00,47.7,47.7,47.61,47.67,110179.0,40.4897,40.4897,40.4133,40.4642,110179.0
2019-07-09 13:10:00,47.67,47.69,47.64,47.65,95648.0,40.4642,40.4812,40.4388,40.4472,95648.0
2019-07-09 13:20:00,47.65,47.68,47.61,47.64,120931.0,40.4472,40.4727,40.4133,40.4388,120931.0
2019-07-09 13:30:00,47.64,47.66,47.62,47.64,139323.0,40.4388,40.4557,40.4218,40.4388,139323.0
2019-07-09 13:40:00,47.64,47.65,47.56,47.58,88305.0,40.4388,40.4472,40.3708,40.3878,88305.0
2019-07-09 13:50:00,47.58,47.59,47.54,47.56,101096.0,40.3878,40.3963,40.3539,40.3708,101096.0
2019-07-09 14:00:00,47.55,47.58,47.5,47.52,113525.0,40.3624,40.3878,40.3199,40.3369,113525.0
2019-07-09 14:10:00,47.51,47.64,47.51,47.64,109850.0,40.3284,40.4388,40.3284,40.4388,109850.0
2019-07-09 14:20:00,47.63,47.66,47.62,47.65,121532.0,40.4303,40.4557,40.4218,40.4472,121532.0
2019-07-09 14:30:00,47.65,47.73,47.62,47.72,287601.0,40.4472,40.5151,40.4218,40.5067,287601.0
2019-07-09 14:40:00,47.72,47.76,47.7,47.73,216585.0,40.5067,40.5406,40.4897,40.5151,216585.0
2019-07-09 14:50:00,47.73,47.78,47.72,47.76,208571.0,40.5151,40.5576,40.5067,40.5406,208571.0
2019-07-09 15:00:00,47.75,47.78,47.71,47.73,163451.0,40.5321,40.5576,40.4982,40.5151,163451.0
2019-07-09 15:10:00,47.74,47.74,47.65,47.67,242531.0,40.5236,40.5236,40.4472,40.4642,242531.0
2019-07-09 15:20:00,47.68,47.68,47.63,47.66,265345.0,40.4727,40.4727,40.4303,40.4557,265345.0
2019-07-09 15:30:00,47.66,47.73,47.64,47.71,408106.0,40.4557,40.5151,40.4388,40.4982,408106.0
2019-07-09 15:40:00,47.71,47.75,47.69,47.71,321678.0,40.4982,40.5321,40.4812,40.4982,321678.0
2019-07-09 15:50:00,47.7,47.84,47.7,47.83,811259.0,40.4897,40.6085,40.4897,40.6,811259.0
2019-07-10 09:30:00,47.67,47.73,47.47,47.48,672530.0,40.4642,40.5151,40.2944,40.3029,672530.0
2019-07-10 09:40:00,47.47,47.67,47.45,47.64,618239.0,40.2944,40.4642,40.2775,40.4388,618239.0
2019-07-10 09:50:00,47.63,47.81,47.61,47.71,368670.0,40.4303,40.5831,40.4133,40.4982,368670.0
2019-07-10 10:00:00,47.71,47.75,47.62,47.65,286934.0,40.4982,40.5321,40.4218,40.4472,286934.0
2019-07-10 10:10:00,47.65,47.69,47.59,47.63,569730.0,40.4472,40.4812,40.3963,40.4303,569730.0
2019-07-10 10:20:00,47.63,47.63,47.51,47.53,173927.0,40.4303,40.4303,40.3284,40.3454,173927.0
2019-07-10 10:30:00,47.53,47.63,47.51,47.53,221411.0,40.3454,40.4303,40.3284,40.3454,221411.0
2019-07-10 10:40:00,47.53,47.58,47.51,47.55,203161.0,40.3454,40.3878,40.3284,40.3624,203161.0
2019-07-10 10:50:00,47.55,47.56,47.44,47.46,369758.0,40.3624,40.3708,40.269,40.286,369758.0
2019-07-10 11:00:00,47.46,47.46,47.34,47.35,348121.0,40.286,40.286,40.1841,40.1926,348121.0
2019-07-10 11:10:00,47.34,47.38,47.28,47.3,185706.0,40.1841,40.2181,40.1332,40.1501,185706.0
2019-07-10 11:20:00,47.3,47.34,47.26,47.3,155420.0,40.1501,40.1841,40.1162,40.1501,155420.0
2019-07-10 11:30:00,47.3,47.42,47.28,47.39,147373.0,40.1501,40.252,40.1332,40.2265,147373.0
2019-07-10 11:40:00,47.39,47.4,47.31,47.32,292552.0,40.2265,40.235,40.1586,40.1671,292552.0
2019-07-10 11:50:00,47.33,47.39,47.32,47.34,171471.0,40.1756,40.2265,40.1671,40.1841,171471.0
2019-07-10 12:00:00,47.35,47.39,47.32,47.36,163959.0,40.1926,40.2265,40.1671,40.2011,163959.0
2019-07-10 12:10:00,47.36,47.4,47.34,47.36,182193.0,40.2011,40.235,40.1841,40.2011,182193.0
2019-07-10 12:20:00,47.37,47.39,47.33,47.37,111491.0,40.2096,40.2265,40.1756,40.2096,111491.0
2019-07-10 12:30:00,47.37,47.44,47.36,47.39,147226.0,40.2096,40.269,40.2011,40.2265,147226.0
2019-07-10 12:40:00,47.38,47.4,47.35,47.4,115865.0,40.2181,40.235,40.1926,40.235,115865.0
2019-07-10 12:50:00,47.39,47.41,47.37,47.39,130967.0,40.2265,40.2435,40.2096,40.2265,130967.0
2019-07-10 13:00:00,47.39,47.42,47.38,47.42,224309.0,40.2265,40.252,40.2181,40.252,224309.0
2019-07-10 13:10:00,47.42,47.43,47.37,47.42,108836.0,40.252,40.2605,40.2096,40.252,108836.0
2019-07-10 13:20:00,47.41,47.45,47.4,47.41,160786.0,40.2435,40.2775,40.235,40.2435,160786.0
2019-07-10 13:30:00,47.41,47.43,47.37,47.42,133732.0,40.2435,40.2605,40.2096,40.252,133732.0
2019-07-10 13:40:00,47.41,47.48,47.41,47.46,112983.0,40.2435,40.3029,40.2435,40.286,112983.0
2019-07-10 13:50:00,47.45,47.46,47.4,47.41,87706.0,40.2775,40.286,40.235,40.2435,87706.0
2019-07-10 14:00:00,47.42,47.49,47.41,47.42,185189.0,40.252,40.3114,40.2435,40.252,185189.0
2019-07-10 14:10:00,47.42,47.45,47.34,47.34,183796.0,40.252,40.2775,40.1841,40.1841,183796.0
2019-07-10 14:20:00,47.34,47.36,47.29,47.3,255894.0,40.1841,40.2011,40.1417,40.1501,255894.0
2019-07-10 14:30:00,47.29,47.36,47.29,47.3,143788.0,40.1417,40.2011,40.1417,40.1501,143788.0
2019-07-10 14:40:00,47.31,47.32,47.23,47.23,171539.0,40.1586,40.1671,40.0907,40.0907,171539.0
2019-07-10 14:50:00,47.23,47.27,47.22,47.23,159863.0,40.0907,40.1247,40.0822,40.0907,159863.0
2019-07-10 15:00:00,47.23,47.24,47.19,47.21,177441.0,40.0907,40.0992,40.0568,40.0737,177441.0
2019-07-10 15:10:00,47.21,47.25,47.14,47.14,248048.0,40.0737,40.1077,40.0143,40.0143,248048.0
2019-07-10 15:20:00,47.14,47.15,47.05,47.05,304034.0,40.0143,40.0228,39.9379,39.9379,304034.0
2019-07-10 15:30:00,47.05,47.15,47.05,47.09,327213.0,39.9379,40.0228,39.9379,39.9719,327213.0
2019-07-10 15:40:00,47.09,47.11,47.06,47.07,495301.0,39.9719,39.9889,39.9464,39.9549,495301.0
2019-07-10 15:50:00,47.07,47.16,47.04,47.14,1347989.0,39.9549,40.0313,39.9294,40.0143,1347989.0
2019-07-11 09:30:00,47.21,47.48,47.08,47.47,626745.0,40.0737,40.3029,39.9634,40.2944,626745.0
2019-07-11 09:40:00,47.46,47.58,47.41,47.55,289333.0,40.286,40.3878,40.2435,40.3624,289333.0
2019-07-11 09:50:00,47.55,47.57,47.39,47.4,264870.0,40.3624,40.3793,40.2265,40.235,264870.0
2019-07-11 10:00:00,47.4,47.42,47.22,47.23,233593.0,40.235,40.252,40.0822,40.0907,233593.0
2019-07-11 10:10:00,47.24,47.3,47.2,47.27,224485.0,40.0992,40.1501,40.0653,40.1247,224485.0
2019-07-11 10:20:00,47.27,47.28,47.06,47.06,323029.0,40.1247,40.1332,39.9464,39.9464,323029.0
2019-07-11 10:30:00,47.06,47.19,47.05,47.16,490255.0,39.9464,40.0568,39.9379,40.0313,490255.0
2019-07-11 10:40:00,47.17,47.27,47.16,47.27,266911.0,40.0398,40.1247,40.0313,40.1247,266911.0
2019-07-11 10:50:00,47.27,47.28,47.19,47.21,489636.0,40.1247,40.1332,40.0568,40.0737,489636.0
2019-07-11 11:00:00,47.21,47.23,47.12,47.17,225536.0,40.0737,40.0907,39.9974,40.0398,225536.0
2019-07-11 11:10:00,47.17,47.27,47.15,47.23,155893.0,40.0398,40.1247,40.0228,40.0907,155893.0
2019-07-11 11:20:00,47.23,47.25,47.17,47.2,190197.0,40.0907,40.1077,40.0398,40.0653,190197.0
2019-07-11 11:30:00,47.21,47.24,47.16,47.21,179841.0,40.0737,40.0992,40.0313,40.0737,179841.0
2019-07-11 11:40:00,47.22,47.35,47.2,47.33,233664.0,40.0822,40.1926,40.0653,40.1756,233664.0
2019-07-11 11:50:00,47.33,47.33,47.26,47.28,284110.0,40.1756,40.1756,40.1162,40.1332,284110.0
2019-07-11 12:00:00,47.27,47.32,47.25,47.27,219736.0,40.1247,40.1671,40.1077,40.1247,219736.0
2019-07-11 12:10:00,47.27,47.28,47.23,47.26,199816.0,40.1247,40.1332,40.0907,40.1162,199816.0
2019-07-11 12:20:00,47.25,47.29,47.24,47.26,161010.0,40.1077,40.1417,40.0992,40.1162,161010.0
2019-07-11 12:30:00,47.26,47.27,47.23,47.25,161488.0,40.1162,40.1247,40.0907,40.1077,161488.0
2019-07-11 12:40:00,47.25,47.27,47.19,47.21,168891.0,40.1077,40.1247,40.0568,40.0737,168891.0
2019-07-11 12:50:00,47.2,47.22,47.18,47.2,170210.0,40.0653,40.0822,40.0483,40.0653,170210.0
2019-07-11 13:00:00,47.2,47.29,47.19,47.23,603857.0,40.0653,40.1417,40.0568,40.0907,603857.0
2019-07-11 13:10:00,47.22,47.25,47.2,47.23,235651.0,40.0822,40.1077,40.0653,40.0907,235651.0
2019-07-11 13:20:00,47.23,47.24,47.19,47.2,216660.0,40.0907,40.0992,40.0568,40.0653,216660.0
2019-07-11 13:30:00,47.2,47.27,47.19,47.26,353093.0,40.0653,40.1247,40.0568,40.1162,353093.0
2019-07-11 13:40:00,47.26,47.28,47.19,47.27,491585.0,40.1162,40.1332,40.0568,40.1247,491585.0
2019-07-11 13:50:00,47.27,47.28,47.24,47.26,812678.0,40.1247,40.1332,40.0992,40.1162,812678.0
2019-07-11 14:00:00,47.26,47.27,47.2,47.21,394389.0,40.1162,40.1247,40.0653,40.0737,394389.0
2019-07-11 14:10:00,47.21,47.21,47.16,47.18,200777.0,40.0737,40.0737,40.0313,40.0483,200777.0
2019-07-11 14:20:00,47.17,47.2,47.16,47.18,419117.0,40.0398,40.0653,40.0313,40.0483,419117.0
2019-07-11 14:30:00,47.18,47.27,47.15,47.23,496375.0,40.0483,40.1247,40.0228,40.0907,496375.0
2019-07-11 14:40:00,47.22,47.27,47.19,47.22,491081.0,40.0822,40.1247,40.0568,40.0822,491081.0
2019-07-11 14:50:00,47.21,47.26,47.19,47.23,405112.0,40.0737,40.1162,40.0568,40.0907,405112.0
2019-07-11 15:00:00,47.23,47.26,47.21,47.26,324938.0,40.0907,40.1162,40.0737,40.1162,324938.0
2019-07-11 15:10:00,47.25,47.29,47.24,47.25,308623.0,40.1077,40.1417,40.0992,40.1077,308623.0
2019-07-11 15:20:00,47.25,47.3,47.21,47.27,548398.0,40.1077,40.1501,40.0737,40.1247,548398.0
2019-07-11 15:30:00,47.27,47.27,47.17,47.18,701131.0,40.1247,40.1247,40.0398,40.0483,701131.0
2019-07-11 15:40:00,47.18,47.32,47.13,47.29,1069741.0,40.0483,40.1671,40.0058,40.1417,1069741.0
2019-07-11 15:50:00,47.29,47.35,47.06,47.14,3427587.0,40.1417,40.1926,39.9464,40.0143,3427587.0
2019-07-12 09:30:00,47.12,47.15,46.92,47.13,883370.0,39.9974,40.0228,39.8276,40.0058,883370.0
2019-07-12 09:40:00,47.12,47.15,46.96,46.99,337763.0,39.9974,40.0228,39.8615,39.887,337763.0
2019-07-12 09:50:00,46.99,47.1,46.95,47.05,388490.0,39.887,39.9804,39.8531,39.9379,388490.0
2019-07-12 10:00:00,47.05,47.1,47.02,47.06,351843.0,39.9379,39.9804,39.9125,39.9464,351843.0
2019-07-12 10:10:00,47.07,47.14,47.04,47.11,329981.0,39.9549,40.0143,39.9294,39.9889,329981.0
2019-07-12 10:20:00,47.11,47.13,47.04,47.07,217686.0,39.9889,40.0058,39.9294,39.9549,217686.0
2019-07-12 10:30:00,47.07,47.09,47.01,47.03,303096.0,39.9549,39.9719,39.904,39.921,303096.0
2019-07-12 10:40:00,47.03,47.05,47.0,47.01,156156.0,39.921,39.9379,39.8955,39.904,156156.0
2019-07-12 10:50:00,47.02,47.04,46.98,47.0,151180.0,39.9125,39.9294,39.8785,39.8955,151180.0
2019-07-12 11:00:00,47.0,47.09,46.98,47.08,174086.0,39.8955,39.9719,39.8785,39.9634,174086.0
2019-07-12 11:10:00,47.09,47.1,46.98,47.02,218304.0,39.9719,39.9804,39.8785,39.9125,218304.0
2019-07-12 11:20:00,47.02,47.06,47.0,47.06,119181.0,39.9125,39.9464,39.8955,39.9464,119181.0
2019-07-12 11:30:00,47.05,47.13,47.05,47.07,153161.0,39.9379,40.0058,39.9379,39.9549,153161.0
2019-07-12 11:40:00,47.07,47.19,47.06,47.18,257282.0,39.9549,40.0568,39.9464,40.0483,257282.0
2019-07-12 11:50:00,47.18,47.2,47.12,47.16,151360.0,40.0483,40.0653,39.9974,40.0313,151360.0
2019-07-12 12:00:00,47.15,47.2,47.13,47.2,134949.0,40.0228,40.0653,40.0058,40.0653,134949.0
2019-07-12 12:10:00,47.21,47.21,47.15,47.15,240103.0,40.0737,40.0737,40.0228,40.0228,240103.0
2019-07-12 12:20:00,47.15,47.16,47.13,47.15,157507.0,40.0228,40.0313,40.0058,40.0228,157507.0
2019-07-12 12:30:00,47.16,47.2,47.14,47.19,259435.0,40.0313,40.0653,40.0143,40.0568,259435.0
2019-07-12 12:40:00,47.18,47.19,47.14,47.17,173199.0,40.0483,40.0568,40.0143,40.0398,173199.0
2019-07-12 12:50:00,47.16,47.18,47.15,47.16,113960.0,40.0313,40.0483,40.0228,40.0313,113960.0
2019-07-12 13:00:00,47.16,47.19,47.15,47.19,136861.0,40.0313,40.0568,40.0228,40.0568,136861.0
2019-07-12 13:10:00,47.18,47.25,47.17,47.23,175327.0,40.0483,40.1077,40.0398,40.0907,175327.0
2019-07-12 13:20:00,47.24,47.25,47.2,47.25,176932.0,40.0992,40.1077,40.0653,40.1077,176932.0
2019-07-12 13:30:00,47.25,47.25,47.2,47.21,117269.0,40.1077,40.1077,40.0653,40.0737,117269.0
2019-07-12 13:40:00,47.21,47.24,47.19,47.21,125478.0,40.0737,40.0992,40.0568,40.0737,125478.0
2019-07-12 13:50:00,47.21,47.22,47.19,47.2,121256.0,40.0737,40.0822,40.0568,40.0653,121256.0
2019-07-12 14:00:00,47.2,47.22,47.19,47.21,159890.0,40.0653,40.0822,40.0568,40.0737,159890.0
2019-07-12 14:10:00,47.2,47.23,47.19,47.21,153361.0,40.0653,40.0907,40.0568,40.0737,153361.0
2019-07-12 14:20:00,47.21,47.22,47.17,47.19,190749.0,40.0737,40.0822,40.0398,40.0568,190749.0
2019-07-12 14:30:00,47.18,47.21,47.18,47.2,235717.0,40.0483,40.0737,40.0483,40.0653,235717.0
2019-07-12 14:40:00,47.19,47.21,47.17,47.19,139866.0,40.0568,40.0737,40.0398,40.0568,139866.0
2019-07-12 14:50:00,47.18,47.2,47.16,47.19,170965.0,40.0483,40.0653,40.0313,40.0568,170965.0
2019-07-12 15:00:00,47.19,47.21,47.18,47.2,327471.0,40.0568,40.0737,40.0483,40.0653,327471.0
2019-07-12 15:10:00,47.2,47.32,47.19,47.32,354370.0,40.0653,40.1671,40.0568,40.1671,354370.0
2019-07-12 15:20:00,47.32,47.41,47.31,47.32,490486.0,40.1671,40.2435,40.1586,40.1671,490486.0
2019-07-12 15:30:00,47.33,47.36,47.3,47.34,404505.0,40.1756,40.2011,40.1501,40.1841,404505.0
2019-07-12 15:40:00,47.34,47.4,47.34,47.36,427347.0,40.1841,40.235,40.1841,40.2011,427347.0
2019-07-12 15:50:00,47.36,47.42,47.31,47.36,1540234.0,40.2011,40.252,40.1586,40.2011,1540234.0
2019-07-15 09:30:00,47.4,47.45,46.76,46.81,868497.0,40.235,40.2775,39.6918,39.7342,868497.0
2019-07-15 09:40:00,46.82,46.98,46.76,46.82,623378.0,39.7427,39.8785,39.6918,39.7427,623378.0
2019-07-15 09:50:00,46.81,46.82,46.7,46.82,469135.0,39.7342,39.7427,39.6408,39.7427,469135.0
2019-07-15 10:00:00,46.82,46.93,46.72,46.87,470742.0,39.7427,39.8361,39.6578,39.7851,470742.0
2019-07-15 10:10:00,46.86,46.91,46.78,46.82,440228.0,39.7767,39.8191,39.7087,39.7427,440228.0
2019-07-15 10:20:00,46.81,47.03,46.75,46.98,582331.0,39.7342,39.921,39.6833,39.8785,582331.0
2019-07-15 10:30:00,46.99,47.19,46.99,47.16,582641.0,39.887,40.0568,39.887,40.0313,582641.0
2019-07-15 10:40:00,47.17,47.19,46.96,46.96,407042.0,40.0398,40.0568,39.8615,39.8615,407042.0
2019-07-15 10:50:00,46.97,46.99,46.91,46.93,688944.0,39.87,39.887,39.8191,39.8361,688944.0
2019-07-15 11:00:00,46.93,46.99,46.9,46.94,482222.0,39.8361,39.887,39.8106,39.8446,482222.0
2019-07-15 11:10:00,46.94,46.99,46.89,46.96,421835.0,39.8446,39.887,39.8021,39.8615,421835.0
2019-07-15 11:20:00,46.97,46.99,46.92,46.93,334811.0,39.87,39.887,39.8276,39.8361,334811.0
2019-07-15 11:30:00,46.94,46.96,46.85,46.86,815002.0,39.8446,39.8615,39.7682,39.7767,815002.0
2019-07-15 11:40:00,46.87,46.87,46.77,46.79,390890.0,39.7851,39.7851,39.7003,39.7172,390890.0
2019-07-15 11:50:00,46.79,46.81,46.74,46.78,346444.0,39.7172,39.7342,39.6748,39.7087,346444.0
2019-07-15 12:00:00,46.77,46.81,46.74,46.77,368704.0,39.7003,39.7342,39.6748,39.7003,368704.0
2019-07-15 12:10:00,46.77,46.81,46.75,46.8,254450.0,39.7003,39.7342,39.6833,39.7257,254450.0
2019-07-15 12:20:00,46.81,46.85,46.8,46.82,379065.0,39.7342,39.7682,39.7257,39.7427,379065.0
2019-07-15 12:30:00,46.83,46.84,46.74,46.75,588246.0,39.7512,39.7597,39.6748,39.6833,588246.0
2019-07-15 12:40:00,46.76,46.76,46.68,46.69,360490.0,39.6918,39.6918,39.6239,39.6324,360490.0
2019-07-15 12:50:00,46.69,46.71,46.65,46.66,249137.0,39.6324,39.6493,39.5984,39.6069,249137.0
2019-07-15 13:00:00,46.66,46.68,46.61,46.61,204147.0,39.6069,39.6239,39.5644,39.5644,204147.0
2019-07-15 13:10:00,46.62,46.63,46.56,46.57,329480.0,39.5729,39.5814,39.522,39.5305,329480.0
2019-07-15 13:20:00,46.57,46.58,46.49,46.51,427533.0,39.5305,39.539,39.4626,39.4796,427533.0
2019-07-15 13:30:00,46.52,46.57,46.48,46.55,474719.0,39.488,39.5305,39.4541,39.5135,474719.0
2019-07-15 13:40:00,46.54,46.55,46.47,46.5,314209.0,39.505,39.5135,39.4456,39.4711,314209.0
2019-07-15 13:50:00,46.5,46.52,46.49,46.51,238049.0,39.4711,39.488,39.4626,39.4796,238049.0
2019-07-15 14:00:00,46.51,46.54,46.48,46.51,259839.0,39.4796,39.505,39.4541,39.4796,259839.0
2019-07-15 14:10:00,46.52,46.6,46.5,46.59,292465.0,39.488,39.556,39.4711,39.5475,292465.0
2019-07-15 14:20:00,46.58,46.72,46.58,46.72,305632.0,39.539,39.6578,39.539,39.6578,305632.0
2019-07-15 14:30:00,46.72,46.72,46.63,46.65,173918.0,39.6578,39.6578,39.5814,39.5984,173918.0
2019-07-15 14:40:00,46.65,46.65,46.54,46.58,274133.0,39.5984,39.5984,39.505,39.539,274133.0
2019-07-15 14:50:00,46.57,46.6,46.53,46.54,241167.0,39.5305,39.556,39.4965,39.505,241167.0
2019-07-15 15:00:00,46.54,46.56,46.48,46.49,514969.0,39.505,39.522,39.4541,39.4626,514969.0
2019-07-15 15:10:00,46.48,46.51,46.44,46.47,440745.0,39.4541,39.4796,39.4201,39.4456,440745.0
2019-07-15 15:20:00,46.47,46.55,46.46,46.53,419043.0,39.4456,39.5135,39.4371,39.4965,419043.0
2019-07-15 15:30:00,46.54,46.58,46.51,46.54,631607.0,39.505,39.539,39.4796,39.505,631607.0
2019-07-15 15:40:00,46.54,46.61,46.53,46.59,680356.0,39.505,39.5644,39.4965,39.5475,680356.0
2019-07-15 15:50:00,46.59,46.71,46.57,46.7,2096704.0,39.5475,39.6493,39.5305,39.6408,2096704.0
2019-07-16 09:30:00,46.72,46.79,46.18,46.41,1315659.0,39.6578,39.7172,39.1994,39.3947,1315659.0
2019-07-16 09:40:00,46.41,46.97,46.41,46.85,1134796.0,39.3947,39.87,39.3947,39.7682,1134796.0
2019-07-16 09:50:00,46.84,46.97,46.78,46.79,766300.0,39.7597,39.87,39.7087,39.7172,766300.0
2019-07-16 10:00:00,46.79,46.95,46.77,46.92,481474.0,39.7172,39.8531,39.7003,39.8276,481474.0
2019-07-16 10:10:00,46.93,46.96,46.53,46.57,991318.0,39.8361,39.8615,39.4965,39.5305,991318.0
2019-07-16 10:20:00,46.58,46.66,46.11,46.2,1506911.0,39.539,39.6069,39.14,39.2164,1506911.0
2019-07-16 10:30:00,46.2,46.67,45.88,45.89,2102577.0,39.2164,39.6154,38.9448,38.9533,2102577.0
2019-07-16 10:40:00,45.9,46.06,45.66,45.68,2335044.0,38.9618,39.0976,38.758,38.775,2335044.0
2019-07-16 10:50:00,45.68,45.92,45.59,45.9,1067419.0,38.775,38.9787,38.6986,38.9618,1067419.0
2019-07-16 11:00:00,45.92,45.95,45.81,45.82,715627.0,38.9787,39.0042,38.8854,38.8939,715627.0
2019-07-16 11:10:00,45.82,45.9,45.75,45.76,565879.0,38.8939,38.9618,38.8344,38.8429,565879.0
2019-07-16 11:20:00,45.76,45.77,45.7,45.74,586912.0,38.8429,38.8514,38.792,38.826,586912.0
2019-07-16 11:30:00,45.73,45.78,45.71,45.78,444475.0,38.8175,38.8599,38.8005,38.8599,444475.0
2019-07-16 11:40:00,45.78,45.79,45.69,45.7,435898.0,38.8599,38.8684,38.7835,38.792,435898.0
2019-07-16 11:50:00,45.7,45.71,45.65,45.66,426509.0,38.792,38.8005,38.7496,38.758,426509.0
2019-07-16 12:00:00,45.66,45.66,45.55,45.57,1104651.0,38.758,38.758,38.6647,38.6817,1104651.0
2019-07-16 12:10:00,45.58,45.62,45.55,45.58,795314.0,38.6901,38.7241,38.6647,38.6901,795314.0
2019-07-16 12:20:00,45.58,45.59,45.46,45.46,876089.0,38.6901,38.6986,38.5883,38.5883,876089.0
2019-07-16 12:30:00,45.47,45.49,45.4,45.48,656972.0,38.5968,38.6137,38.5373,38.6053,656972.0
2019-07-16 12:40:00,45.48,45.48,45.36,45.39,910103.0,38.6053,38.6053,38.5034,38.5289,910103.0
2019-07-16 12:50:00,45.4,45.4,45.25,45.27,849537.0,38.5373,38.5373,38.41,38.427,849537.0
2019-07-16 13:00:00,45.27,45.35,45.22,45.33,785183.0,38.427,38.4949,38.3846,38.4779,785183.0
2019-07-16 13:10:00,45.33,45.39,45.24,45.36,966572.0,38.4779,38.5289,38.4015,38.5034,966572.0
2019-07-16 13:20:00,45.36,45.4,45.32,45.34,489067.0,38.5034,38.5373,38.4694,38.4864,489067.0
2019-07-16 13:30:00,45.35,45.46,45.29,45.46,733003.0,38.4949,38.5883,38.444,38.5883,733003.0
2019-07-16 13:40:00,45.45,45.5,45.4,45.47,508941.0,38.5798,38.6222,38.5373,38.5968,508941.0
2019-07-16 13:50:00,45.47,45.51,45.41,45.43,400257.0,38.5968,38.6307,38.5458,38.5628,400257.0
2019-07-16 14:00:00,45.43,45.5,45.42,45.45,491353.0,38.5628,38.6222,38.5543,38.5798,491353.0
2019-07-16 14:10:00,45.44,45.45,45.35,45.36,343383.0,38.5713,38.5798,38.4949,38.5034,343383.0
2019-07-16 14:20:00,45.36,45.37,45.25,45.29,495497.0,38.5034,38.5119,38.41,38.444,495497.0
2019-07-16 14:30:00,45.28,45.35,45.26,45.34,290092.0,38.4355,38.4949,38.4185,38.4864,290092.0
2019-07-16 14:40:00,45.34,45.34,45.24,45.25,462453.0,38.4864,38.4864,38.4015,38.41,462453.0
2019-07-16 14:50:00,45.25,45.28,45.22,45.26,562128.0,38.41,38.4355,38.3846,38.4185,562128.0
2019-07-16 15:00:00,45.25,45.33,45.25,45.32,409846.0,38.41,38.4779,38.41,38.4694,409846.0
2019-07-16 15:10:00,45.32,45.32,45.26,45.28,580575.0,38.4694,38.4694,38.4185,38.4355,580575.0
2019-07-16 15:20:00,45.28,45.33,45.26,45.33,487830.0,38.4355,38.4779,38.4185,38.4779,487830.0
2019-07-16 15:30:00,45.33,45.47,45.3,45.45,1358934.0,38.4779,38.5968,38.4525,38.5798,1358934.0
2019-07-16 15:40:00,45.45,45.53,45.35,45.4,1093764.0,38.5798,38.6477,38.4949,38.5373,1093764.0
2019-07-16 15:50:00,45.41,45.49,45.26,45.3,2129911.0,38.5458,38.6137,38.4185,38.4525,2129911.0
2019-07-17 09:30:00,45.2,45.6,45.2,45.5,1288507.0,38.3676,38.7071,38.3676,38.6222,1288507.0
2019-07-17 09:40:00,45.5,45.6,45.43,45.52,594376.0,38.6222,38.7071,38.5628,38.6392,594376.0
2019-07-17 09:50:00,45.51,45.54,45.38,45.4,678172.0,38.6307,38.6562,38.5204,38.5373,678172.0
2019-07-17 10:00:00,45.41,45.52,45.4,45.46,580367.0,38.5458,38.6392,38.5373,38.5883,580367.0
2019-07-17 10:10:00,45.47,45.52,45.4,45.41,572134.0,38.5968,38.6392,38.5373,38.5458,572134.0
2019-07-17 10:20:00,45.41,45.43,45.2,45.32,909803.0,38.5458,38.5628,38.3676,38.4694,909803.0
2019-07-17 10:30:00,45.32,45.37,45.29,45.31,625111.0,38.4694,38.5119,38.444,38.461,625111.0
2019-07-17 10:40:00,45.31,45.35,45.22,45.24,603737.0,38.461,38.4949,38.3846,38.4015,603737.0
2019-07-17 10:50:00,45.24,45.29,45.17,45.28,498613.0,38.4015,38.444,38.3421,38.4355,498613.0
2019-07-17 11:00:00,45.28,45.31,45.24,45.27,306897.0,38.4355,38.461,38.4015,38.427,306897.0
2019-07-17 11:10:00,45.27,45.31,45.24,45.26,325398.0,38.427,38.461,38.4015,38.4185,325398.0
2019-07-17 11:20:00,45.26,45.38,45.26,45.3,303857.0,38.4185,38.5204,38.4185,38.4525,303857.0
2019-07-17 11:30:00,45.3,45.47,45.3,45.44,367665.0,38.4525,38.5968,38.4525,38.5713,367665.0
2019-07-17 11:40:00,45.44,45.51,45.42,45.48,356835.0,38.5713,38.6307,38.5543,38.6053,356835.0
2019-07-17 11:50:00,45.48,45.51,45.4,45.4,388718.0,38.6053,38.6307,38.5373,38.5373,388718.0
2019-07-17 12:00:00,45.4,45.44,45.36,45.41,363610.0,38.5373,38.5713,38.5034,38.5458,363610.0
2019-07-17 12:10:00,45.41,45.43,45.37,45.4,410018.0,38.5458,38.5628,38.5119,38.5373,410018.0
2019-07-17 12:20:00,45.4,45.4,45.34,45.37,308576.0,38.5373,38.5373,38.4864,38.5119,308576.0
2019-07-17 12:30:00,45.38,45.39,45.32,45.32,262309.0,38.5204,38.5289,38.4694,38.4694,262309.0
2019-07-17 12:40:00,45.32,45.35,45.28,45.29,337772.0,38.4694,38.4949,38.4355,38.444,337772.0
2019-07-17 12:50:00,45.29,45.36,45.28,45.3,567175.0,38.444,38.5034,38.4355,38.4525,567175.0
2019-07-17 13:00:00,45.3,45.33,45.26,45.3,378504.0,38.4525,38.4779,38.4185,38.4525,378504.0
2019-07-17 13:10:00,45.3,45.31,45.26,45.3,316963.0,38.4525,38.461,38.4185,38.4525,316963.0
2019-07-17 13:20:00,45.3,45.4,45.3,45.35,464915.0,38.4525,38.5373,38.4525,38.4949,464915.0
2019-07-17 13:30:00,45.35,45.41,45.35,45.4,287199.0,38.4949,38.5458,38.4949,38.5373,287199.0
2019-07-17 13:40:00,45.4,45.46,45.38,45.43,321182.0,38.5373,38.5883,38.5204,38.5628,321182.0
2019-07-17 13:50:00,45.43,45.46,45.41,45.43,363066.0,38.5628,38.5883,38.5458,38.5628,363066.0
2019-07-17 14:00:00,45.43,45.47,45.37,45.47,497543.0,38.5628,38.5968,38.5119,38.5968,497543.0
2019-07-17 14:10:00,45.46,45.61,45.46,45.58,547778.0,38.5883,38.7156,38.5883,38.6901,547778.0
2019-07-17 14:20:00,45.59,45.62,45.56,45.59,339778.0,38.6986,38.7241,38.6732,38.6986,339778.0
2019-07-17 14:30:00,45.59,45.75,45.59,45.73,474870.0,38.6986,38.8344,38.6986,38.8175,474870.0
2019-07-17 14:40:00,45.73,45.74,45.62,45.66,464936.0,38.8175,38.826,38.7241,38.758,464936.0
2019-07-17 14:50:00,45.66,45.67,45.57,45.61,324219.0,38.758,38.7665,38.6817,38.7156,324219.0
2019-07-17 15:00:00,45.61,45.62,45.49,45.58,481337.0,38.7156,38.7241,38.6137,38.6901,481337.0
2019-07-17 15:10:00,45.58,45.68,45.58,45.62,638020.0,38.6901,38.775,38.6901,38.7241,638020.0
2019-07-17 15:20:00,45.61,45.61,45.47,45.48,392404.0,38.7156,38.7156,38.5968,38.6053,392404.0
2019-07-17 15:30:00,45.47,45.62,45.44,45.55,861014.0,38.5968,38.7241,38.5713,38.6647,861014.0
2019-07-17 15:40:00,45.55,45.59,45.35,45.39,855048.0,38.6647,38.6986,38.4949,38.5289,855048.0
2019-07-17 15:50:00,45.4,45.41,45.14,45.21,2471933.0,38.5373,38.5458,38.3166,38.3761,2471933.0
2019-07-18 09:30:00,45.22,45.44,45.19,45.37,825567.0,38.3846,38.5713,38.3591,38.5119,825567.0
2019-07-18 09:40:00,45.37,45.42,45.33,45.38,425585.0,38.5119,38.5543,38.4779,38.5204,425585.0
2019-07-18 09:50:00,45.38,45.48,45.37,45.44,302788.0,38.5204,38.6053,38.5119,38.5713,302788.0
2019-07-18 10:00:00,45.44,45.47,45.38,45.46,352664.0,38.5713,38.5968,38.5204,38.5883,352664.0
2019-07-18 10:10:00,45.46,45.53,45.36,45.36,384122.0,38.5883,38.6477,38.5034,38.5034,384122.0
2019-07-18 10:20:00,45.38,45.48,45.34,45.47,274408.0,38.5204,38.6053,38.4864,38.5968,274408.0
2019-07-18 10:30:00,45.48,45.57,45.47,45.56,366037.0,38.6053,38.6817,38.5968,38.6732,366037.0
2019-07-18 10:40:00,45.57,45.63,45.56,45.6,303772.0,38.6817,38.7326,38.6732,38.7071,303772.0
2019-07-18 10:50:00,45.59,45.61,45.5,45.56,397017.0,38.6986,38.7156,38.6222,38.6732,397017.0
2019-07-18 11:00:00,45.56,45.64,45.54,45.59,381342.0,38.6732,38.7411,38.6562,38.6986,381342.0
2019-07-18 11:10:00,45.6,45.63,45.55,45.56,247426.0,38.7071,38.7326,38.6647,38.6732,247426.0
2019-07-18 11:20:00,45.57,45.59,45.45,45.52,632077.0,38.6817,38.6986,38.5798,38.6392,632077.0
2019-07-18 11:30:00,45.52,45.54,45.44,45.48,496686.0,38.6392,38.6562,38.5713,38.6053,496686.0
2019-07-18 11:40:00,45.48,45.53,45.43,45.52,281787.0,38.6053,38.6477,38.5628,38.6392,281787.0
2019-07-18 11:50:00,45.53,45.56,45.49,45.54,210809.0,38.6477,38.6732,38.6137,38.6562,210809.0
2019-07-18 12:00:00,45.54,45.59,45.5,45.59,193060.0,38.6562,38.6986,38.6222,38.6986,193060.0
2019-07-18 12:10:00,45.59,45.63,45.56,45.61,309046.0,38.6986,38.7326,38.6732,38.7156,309046.0
2019-07-18 12:20:00,45.61,45.77,45.6,45.76,583790.0,38.7156,38.8514,38.7071,38.8429,583790.0
2019-07-18 12:30:00,45.76,45.77,45.67,45.69,274452.0,38.8429,38.8514,38.7665,38.7835,274452.0
2019-07-18 12:40:00,45.69,45.71,45.67,45.69,133900.0,38.7835,38.8005,38.7665,38.7835,133900.0
2019-07-18 12:50:00,45.68,45.78,45.68,45.74,302814.0,38.775,38.8599,38.775,38.826,302814.0
2019-07-18 13:00:00,45.75,45.76,45.7,45.72,230046.0,38.8344,38.8429,38.792,38.809,230046.0
2019-07-18 13:10:00,45.72,45.82,45.71,45.79,470038.0,38.809,38.8939,38.8005,38.8684,470038.0
2019-07-18 13:20:00,45.79,45.88,45.78,45.85,400229.0,38.8684,38.9448,38.8599,38.9193,400229.0
2019-07-18 13:30:00,45.85,45.9,45.83,45.88,306572.0,38.9193,38.9618,38.9023,38.9448,306572.0
2019-07-18 13:40:00,45.88,45.88,45.77,45.78,429448.0,38.9448,38.9448,38.8514,38.8599,429448.0
2019-07-18 13:50:00,45.78,45.85,45.72,45.84,301915.0,38.8599,38.9193,38.809,38.9108,301915.0
2019-07-18 14:00:00,45.84,45.92,45.84,45.88,352414.0,38.9108,38.9787,38.9108,38.9448,352414.0
2019-07-18 14:10:00,45.87,45.89,45.79,45.84,320667.0,38.9363,38.9533,38.8684,38.9108,320667.0
2019-07-18 14:20:00,45.84,45.9,45.8,45.89,276357.0,38.9108,38.9618,38.8769,38.9533,276357.0
2019-07-18 14:30:00,45.89,45.93,45.86,45.87,462729.0,38.9533,38.9872,38.9278,38.9363,462729.0
2019-07-18 14:40:00,45.88,45.93,45.84,45.88,327108.0,38.9448,38.9872,38.9108,38.9448,327108.0
2019-07-18 14:50:00,45.88,46.0,45.88,45.98,422520.0,38.9448,39.0467,38.9448,39.0297,422520.0
2019-07-18 15:00:00,45.98,46.02,45.91,45.93,412313.0,39.0297,39.0636,38.9703,38.9872,412313.0
2019-07-18 15:10:00,45.93,45.95,45.86,45.87,418493.0,38.9872,39.0042,38.9278,38.9363,418493.0
2019-07-18 15:20:00,45.87,45.91,45.82,45.87,737704.0,38.9363,38.9703,38.8939,38.9363,737704.0
2019-07-18 15:30:00,45.88,45.97,45.86,45.97,539023.0,38.9448,39.0212,38.9278,39.0212,539023.0
2019-07-18 15:40:00,45.97,46.0,45.84,45.86,846345.0,39.0212,39.0467,38.9108,38.9278,846345.0
2019-07-18 15:50:00,45.85,45.89,45.8,45.83,1372780.0,38.9193,38.9533,38.8769,38.9023,1372780.0
2019-07-19 09:30:00,45.96,46.06,45.86,46.04,1253085.0,39.0127,39.0976,38.9278,39.0806,1253085.0
2019-07-19 09:40:00,46.04,46.21,46.04,46.14,720754.0,39.0806,39.2249,39.0806,39.1655,720754.0
2019-07-19 09:50:00,46.15,46.16,45.97,46.02,369750.0,39.174,39.1825,39.0212,39.0636,369750.0
2019-07-19 10:00:00,46.02,46.04,45.98,46.0,362086.0,39.0636,39.0806,39.0297,39.0467,362086.0
2019-07-19 10:10:00,46.01,46.06,45.95,46.0,387074.0,39.0551,39.0976,39.0042,39.0467,387074.0
2019-07-19 10:20:00,46.0,46.05,45.98,46.05,328911.0,39.0467,39.0891,39.0297,39.0891,328911.0
2019-07-19 10:30:00,46.05,46.12,46.03,46.09,307476.0,39.0891,39.1485,39.0721,39.123,307476.0
2019-07-19 10:40:00,46.09,46.11,46.06,46.08,264972.0,39.123,39.14,39.0976,39.1146,264972.0
2019-07-19 10:50:00,46.08,46.08,46.01,46.03,330518.0,39.1146,39.1146,39.0551,39.0721,330518.0
2019-07-19 11:00:00,46.03,46.07,45.99,45.99,329014.0,39.0721,39.1061,39.0382,39.0382,329014.0
2019-07-19 11:10:00,45.99,46.07,45.98,46.03,238072.0,39.0382,39.1061,39.0297,39.0721,238072.0
2019-07-19 11:20:00,46.04,46.13,46.03,46.12,290032.0,39.0806,39.157,39.0721,39.1485,290032.0
2019-07-19 11:30:00,46.12,46.16,46.06,46.07,415226.0,39.1485,39.1825,39.0976,39.1061,415226.0
2019-07-19 11:40:00,46.07,46.1,46.02,46.05,258241.0,39.1061,39.1315,39.0636,39.0891,258241.0
2019-07-19 11:50:00,46.05,46.09,46.04,46.08,355806.0,39.0891,39.123,39.0806,39.1146,355806.0
2019-07-19 12:00:00,46.08,46.14,46.07,46.14,290370.0,39.1146,39.1655,39.1061,39.1655,290370.0
2019-07-19 12:10:00,46.14,46.18,46.14,46.16,325593.0,39.1655,39.1994,39.1655,39.1825,325593.0
2019-07-19 12:20:00,46.16,46.21,46.12,46.19,366769.0,39.1825,39.2249,39.1485,39.2079,366769.0
2019-07-19 12:30:00,46.19,46.2,46.15,46.18,256015.0,39.2079,39.2164,39.174,39.1994,256015.0
2019-07-19 12:40:00,46.17,46.17,46.11,46.13,148136.0,39.191,39.191,39.14,39.157,148136.0
2019-07-19 12:50:00,46.13,46.21,46.12,46.19,326534.0,39.157,39.2249,39.1485,39.2079,326534.0
2019-07-19 13:00:00,46.2,46.22,46.18,46.21,390305.0,39.2164,39.2334,39.1994,39.2249,390305.0
2019-07-19 13:10:00,46.2,46.2,46.13,46.14,155402.0,39.2164,39.2164,39.157,39.1655,155402.0
2019-07-19 13:20:00,46.13,46.23,46.12,46.22,263508.0,39.157,39.2419,39.1485,39.2334,263508.0
2019-07-19 13:30:00,46.23,46.26,46.2,46.22,521608.0,39.2419,39.2674,39.2164,39.2334,521608.0
2019-07-19 13:40:00,46.22,46.26,46.16,46.26,273446.0,39.2334,39.2674,39.1825,39.2674,273446.0
2019-07-19 13:50:00,46.25,46.34,46.25,46.34,518973.0,39.2589,39.3353,39.2589,39.3353,518973.0
2019-07-19 14:00:00,46.34,46.4,46.28,46.29,444845.0,39.3353,39.3862,39.2843,39.2928,444845.0
2019-07-19 14:10:00,46.29,46.4,46.29,46.39,352645.0,39.2928,39.3862,39.2928,39.3777,352645.0
2019-07-19 14:20:00,46.39,46.41,46.36,46.38,350710.0,39.3777,39.3947,39.3522,39.3692,350710.0
2019-07-19 14:30:00,46.39,46.41,46.25,46.31,392278.0,39.3777,39.3947,39.2589,39.3098,392278.0
2019-07-19 14:40:00,46.32,46.39,46.31,46.33,368607.0,39.3183,39.3777,39.3098,39.3268,368607.0
2019-07-19 14:50:00,46.33,46.34,46.23,46.31,614162.0,39.3268,39.3353,39.2419,39.3098,614162.0
2019-07-19 15:00:00,46.3,46.3,46.19,46.2,420657.0,39.3013,39.3013,39.2079,39.2164,420657.0
2019-07-19 15:10:00,46.2,46.29,46.2,46.28,573515.0,39.2164,39.2928,39.2164,39.2843,573515.0
2019-07-19 15:20:00,46.28,46.33,46.22,46.31,742486.0,39.2843,39.3268,39.2334,39.3098,742486.0
2019-07-19 15:30:00,46.31,46.35,46.29,46.33,602062.0,39.3098,39.3437,39.2928,39.3268,602062.0
2019-07-19 15:40:00,46.34,46.34,46.12,46.16,814680.0,39.3353,39.3353,39.1485,39.1825,814680.0
2019-07-19 15:50:00,46.17,46.2,46.01,46.03,1973802.0,39.191,39.2164,39.0551,39.0721,1973802.0
2019-07-22 09:30:00,45.89,46.0,45.84,45.86,612132.0,38.9533,39.0467,38.9108,38.9278,612132.0
2019-07-22 09:40:00,45.87,45.9,45.79,45.88,304402.0,38.9363,38.9618,38.8684,38.9448,304402.0
2019-07-22 09:50:00,45.9,46.04,45.86,45.95,431901.0,38.9618,39.0806,38.9278,39.0042,431901.0
2019-07-22 10:00:00,45.96,45.96,45.85,45.9,341553.0,39.0127,39.0127,38.9193,38.9618,341553.0
2019-07-22 10:10:00,45.9,45.91,45.83,45.84,214661.0,38.9618,38.9703,38.9023,38.9108,214661.0
2019-07-22 10:20:00,45.84,45.87,45.77,45.81,306061.0,38.9108,38.9363,38.8514,38.8854,306061.0
2019-07-22 10:30:00,45.82,45.85,45.8,45.83,371650.0,38.8939,38.9193,38.8769,38.9023,371650.0
2019-07-22 10:40:00,45.83,45.86,45.78,45.78,316821.0,38.9023,38.9278,38.8599,38.8599,316821.0
2019-07-22 10:50:00,45.78,45.87,45.76,45.87,261643.0,38.8599,38.9363,38.8429,38.9363,261643.0
2019-07-22 11:00:00,45.86,45.92,45.84,45.91,371347.0,38.9278,38.9787,38.9108,38.9703,371347.0
2019-07-22 11:10:00,45.9,45.94,45.87,45.89,167864.0,38.9618,38.9957,38.9363,38.9533,167864.0
2019-07-22 11:20:00,45.89,45.89,45.83,45.86,168347.0,38.9533,38.9533,38.9023,38.9278,168347.0
2019-07-22 11:30:00,45.87,45.99,45.84,45.97,242382.0,38.9363,39.0382,38.9108,39.0212,242382.0
2019-07-22 11:40:00,45.97,45.98,45.87,45.9,120018.0,39.0212,39.0297,38.9363,38.9618,120018.0
2019-07-22 11:50:00,45.9,46.03,45.9,46.03,270815.0,38.9618,39.0721,38.9618,39.0721,270815.0
2019-07-22 12:00:00,46.03,46.04,45.95,46.01,189643.0,39.0721,39.0806,39.0042,39.0551,189643.0
2019-07-22 12:10:00,46.0,46.08,45.99,46.06,195038.0,39.0467,39.1146,39.0382,39.0976,195038.0
2019-07-22 12:20:00,46.06,46.08,46.02,46.02,143392.0,39.0976,39.1146,39.0636,39.0636,143392.0
2019-07-22 12:30:00,46.03,46.07,46.0,46.07,158617.0,39.0721,39.1061,39.0467,39.1061,158617.0
2019-07-22 12:40:00,46.06,46.07,46.02,46.04,191428.0,39.0976,39.1061,39.0636,39.0806,191428.0
2019-07-22 12:50:00,46.03,46.13,46.02,46.09,282387.0,39.0721,39.157,39.0636,39.123,282387.0
2019-07-22 13:00:00,46.1,46.24,46.09,46.21,226754.0,39.1315,39.2504,39.123,39.2249,226754.0
2019-07-22 13:10:00,46.21,46.23,46.13,46.14,241467.0,39.2249,39.2419,39.157,39.1655,241467.0
2019-07-22 13:20:00,46.13,46.2,46.13,46.16,261593.0,39.157,39.2164,39.157,39.1825,261593.0
2019-07-22 13:30:00,46.15,46.22,46.13,46.15,281187.0,39.174,39.2334,39.157,39.174,281187.0
2019-07-22 13:40:00,46.15,46.18,46.11,46.17,174275.0,39.174,39.1994,39.14,39.191,174275.0
2019-07-22 13:50:00,46.17,46.22,46.16,46.21,138850.0,39.191,39.2334,39.1825,39.2249,138850.0
2019-07-22 14:00:00,46.21,46.29,46.21,46.29,323375.0,39.2249,39.2928,39.2249,39.2928,323375.0
2019-07-22 14:10:00,46.29,46.33,46.27,46.28,252398.0,39.2928,39.3268,39.2758,39.2843,252398.0
2019-07-22 14:20:00,46.28,46.39,46.26,46.37,342362.0,39.2843,39.3777,39.2674,39.3607,342362.0
2019-07-22 14:30:00,46.37,46.4,46.33,46.4,345957.0,39.3607,39.3862,39.3268,39.3862,345957.0
2019-07-22 14:40:00,46.39,46.4,46.32,46.37,274052.0,39.3777,39.3862,39.3183,39.3607,274052.0
2019-07-22 14:50:00,46.37,46.4,46.27,46.29,332636.0,39.3607,39.3862,39.2758,39.2928,332636.0
2019-07-22 15:00:00,46.3,46.43,46.28,46.39,330294.0,39.3013,39.4117,39.2843,39.3777,330294.0
2019-07-22 15:10:00,46.39,46.5,46.35,46.5,728748.0,39.3777,39.4711,39.3437,39.4711,728748.0
2019-07-22 15:20:00,46.43,46.49,46.4,46.48,657139.0,39.4117,39.4626,39.3862,39.4541,657139.0
2019-07-22 15:30:00,46.48,46.49,46.42,46.43,622497.0,39.4541,39.4626,39.4032,39.4117,622497.0
2019-07-22 15:40:00,46.43,46.53,46.43,46.47,687480.0,39.4117,39.4965,39.4117,39.4456,687480.0
2019-07-22 15:50:00,46.47,46.55,46.42,46.49,1705858.0,39.4456,39.5135,39.4032,39.4626,1705858.0
2019-07-23 09:30:00,46.68,46.81,46.66,46.78,447245.0,39.6239,39.7342,39.6069,39.7087,447245.0
2019-07-23 09:40:00,46.79,47.1,46.77,47.07,627446.0,39.7172,39.9804,39.7003,39.9549,627446.0
2019-07-23 09:50:00,47.08,47.11,46.94,46.96,438036.0,39.9634,39.9889,39.8446,39.8615,438036.0
2019-07-23 10:00:00,46.96,47.05,46.87,47.02,479271.0,39.8615,39.9379,39.7851,39.9125,479271.0
2019-07-23 10:10:00,47.02,47.16,46.99,47.15,331177.0,39.9125,40.0313,39.887,40.0228,331177.0
2019-07-23 10:20:00,47.15,47.19,47.11,47.14,327396.0,40.0228,40.0568,39.9889,40.0143,327396.0
2019-07-23 10:30:00,47.14,47.43,47.13,47.43,618103.0,40.0143,40.2605,40.0058,40.2605,618103.0
2019-07-23 10:40:00,47.43,47.47,47.32,47.34,1000088.0,40.2605,40.2944,40.1671,40.1841,1000088.0
2019-07-23 10:50:00,47.34,47.51,47.28,47.5,573085.0,40.1841,40.3284,40.1332,40.3199,573085.0
2019-07-23 11:00:00,47.5,47.59,47.3,47.36,569542.0,40.3199,40.3963,40.1501,40.2011,569542.0
2019-07-23 11:10:00,47.37,47.52,47.36,47.41,438097.0,40.2096,40.3369,40.2011,40.2435,438097.0
2019-07-23 11:20:00,47.41,47.49,47.34,47.39,472519.0,40.2435,40.3114,40.1841,40.2265,472519.0
2019-07-23 11:30:00,47.39,47.47,47.36,47.47,383040.0,40.2265,40.2944,40.2011,40.2944,383040.0
2019-07-23 11:40:00,47.46,47.51,47.39,47.46,435475.0,40.286,40.3284,40.2265,40.286,435475.0
2019-07-23 11:50:00,47.45,47.54,47.44,47.44,363487.0,40.2775,40.3539,40.269,40.269,363487.0
2019-07-23 12:00:00,47.45,47.45,47.39,47.41,346902.0,40.2775,40.2775,40.2265,40.2435,346902.0
2019-07-23 12:10:00,47.42,47.45,47.38,47.44,302625.0,40.252,40.2775,40.2181,40.269,302625.0
2019-07-23 12:20:00,47.44,47.52,47.4,47.48,235217.0,40.269,40.3369,40.235,40.3029,235217.0
2019-07-23 12:30:00,47.48,47.55,47.47,47.51,256324.0,40.3029,40.3624,40.2944,40.3284,256324.0
2019-07-23 12:40:00,47.51,47.52,47.4,47.41,448790.0,40.3284,40.3369,40.235,40.2435,448790.0
2019-07-23 12:50:00,47.42,47.44,47.34,47.38,338296.0,40.252,40.269,40.1841,40.2181,338296.0
2019-07-23 13:00:00,47.38,47.4,47.34,47.36,258856.0,40.2181,40.235,40.1841,40.2011,258856.0
2019-07-23 13:10:00,47.36,47.4,47.33,47.35,210832.0,40.2011,40.235,40.1756,40.1926,210832.0
2019-07-23 13:20:00,47.36,47.4,47.35,47.4,253576.0,40.2011,40.235,40.1926,40.235,253576.0
2019-07-23 13:30:00,47.4,47.42,47.38,47.4,340880.0,40.235,40.252,40.2181,40.235,340880.0
2019-07-23 13:40:00,47.4,47.48,47.38,47.41,1304346.0,40.235,40.3029,40.2181,40.2435,1304346.0
2019-07-23 13:50:00,47.41,47.47,47.4,47.45,571578.0,40.2435,40.2944,40.235,40.2775,571578.0
2019-07-23 14:00:00,47.45,47.46,47.37,47.38,243761.0,40.2775,40.286,40.2096,40.2181,243761.0
2019-07-23 14:10:00,47.39,47.42,47.38,47.41,365841.0,40.2265,40.252,40.2181,40.2435,365841.0
2019-07-23 14:20:00,47.41,47.42,47.36,47.38,190927.0,40.2435,40.252,40.2011,40.2181,190927.0
2019-07-23 14:30:00,47.39,47.41,47.36,47.39,251374.0,40.2265,40.2435,40.2011,40.2265,251374.0
2019-07-23 14:40:00,47.39,47.4,47.37,47.38,232090.0,40.2265,40.235,40.2096,40.2181,232090.0
2019-07-23 14:50:00,47.38,47.41,47.35,47.37,264843.0,40.2181,40.2435,40.1926,40.2096,264843.0
2019-07-23 15:00:00,47.37,47.38,47.32,47.37,200068.0,40.2096,40.2181,40.1671,40.2096,200068.0
2019-07-23 15:10:00,47.36,47.37,47.22,47.23,412095.0,40.2011,40.2096,40.0822,40.0907,412095.0
2019-07-23 15:20:00,47.24,47.31,47.21,47.27,396230.0,40.0992,40.1586,40.0737,40.1247,396230.0
2019-07-23 15:30:00,47.27,47.3,47.23,47.24,425031.0,40.1247,40.1501,40.0907,40.0992,425031.0
2019-07-23 15:40:00,47.24,47.25,47.17,47.19,525054.0,40.0992,40.1077,40.0398,40.0568,525054.0
2019-07-23 15:50:00,47.2,47.25,47.18,47.2,1530764.0,40.0653,40.1077,40.0483,40.0653,1530764.0
2019-07-24 09:30:00,47.3,47.51,47.28,47.44,787600.0,40.1501,40.3284,40.1332,40.269,787600.0
2019-07-24 09:40:00,47.44,47.53,47.41,47.47,826368.0,40.269,40.3454,40.2435,40.2944,826368.0
2019-07-24 09:50:00,47.47,47.56,47.33,47.43,394851.0,40.2944,40.3708,40.1756,40.2605,394851.0
2019-07-24 10:00:00,47.42,47.49,47.38,47.42,963656.0,40.252,40.3114,40.2181,40.252,963656.0
2019-07-24 10:10:00,47.42,47.55,47.42,47.5,1354143.0,40.252,40.3624,40.252,40.3199,1354143.0
2019-07-24 10:20:00,47.5,47.58,47.43,47.55,829324.0,40.3199,40.3878,40.2605,40.3624,829324.0
2019-07-24 10:30:00,47.55,47.66,47.53,47.65,846382.0,40.3624,40.4557,40.3454,40.4472,846382.0
2019-07-24 10:40:00,47.65,47.75,47.62,47.72,460421.0,40.4472,40.5321,40.4218,40.5067,460421.0
2019-07-24 10:50:00,47.72,47.88,47.71,47.88,569025.0,40.5067,40.6425,40.4982,40.6425,569025.0
2019-07-24 11:00:00,47.87,47.9,47.79,47.9,568025.0,40.634,40.6594,40.5661,40.6594,568025.0
2019-07-24 11:10:00,47.9,47.91,47.8,47.81,920929.0,40.6594,40.6679,40.5746,40.5831,920929.0
2019-07-24 11:20:00,47.81,47.83,47.72,47.75,375964.0,40.5831,40.6,40.5067,40.5321,375964.0
2019-07-24 11:30:00,47.75,47.8,47.71,47.78,280307.0,40.5321,40.5746,40.4982,40.5576,280307.0
2019-07-24 11:40:00,47.78,47.79,47.6,47.6,364503.0,40.5576,40.5661,40.4048,40.4048,364503.0
2019-07-24 11:50:00,47.6,47.7,47.6,47.7,576639.0,40.4048,40.4897,40.4048,40.4897,576639.0
2019-07-24 12:00:00,47.7,47.75,47.68,47.75,419276.0,40.4897,40.5321,40.4727,40.5321,419276.0
2019-07-24 12:10:00,47.74,47.76,47.7,47.73,332933.0,40.5236,40.5406,40.4897,40.5151,332933.0
2019-07-24 12:20:00,47.74,47.88,47.72,47.85,316633.0,40.5236,40.6425,40.5067,40.617,316633.0
2019-07-24 12:30:00,47.84,47.91,47.82,47.9,603068.0,40.6085,40.6679,40.5915,40.6594,603068.0
2019-07-24 12:40:00,47.9,48.01,47.89,47.98,455561.0,40.6594,40.7528,40.651,40.7274,455561.0
2019-07-24 12:50:00,47.98,48.25,47.98,48.23,1020759.0,40.7274,40.9565,40.7274,40.9396,1020759.0
2019-07-24 13:00:00,48.24,48.25,48.19,48.24,518701.0,40.9481,40.9565,40.9056,40.9481,518701.0
2019-07-24 13:10:00,48.23,48.25,48.18,48.24,517260.0,40.9396,40.9565,40.8971,40.9481,517260.0
2019-07-24 13:20:00,48.23,48.25,48.14,48.16,625280.0,40.9396,40.9565,40.8632,40.8801,625280.0
2019-07-24 13:30:00,48.16,48.21,48.14,48.16,332076.0,40.8801,40.9226,40.8632,40.8801,332076.0
2019-07-24 13:40:00,48.16,48.18,48.08,48.09,307642.0,40.8801,40.8971,40.8122,40.8207,307642.0
2019-07-24 13:50:00,48.08,48.12,48.01,48.03,733411.0,40.8122,40.8462,40.7528,40.7698,733411.0
2019-07-24 14:00:00,48.04,48.11,48.02,48.03,490641.0,40.7783,40.8377,40.7613,40.7698,490641.0
2019-07-24 14:10:00,48.02,48.21,48.02,48.18,342899.0,40.7613,40.9226,40.7613,40.8971,342899.0
2019-07-24 14:20:00,48.19,48.25,48.18,48.22,297828.0,40.9056,40.9565,40.8971,40.9311,297828.0
2019-07-24 14:30:00,48.22,48.25,48.19,48.2,402535.0,40.9311,40.9565,40.9056,40.9141,402535.0
2019-07-24 14:40:00,48.21,48.24,48.16,48.23,368291.0,40.9226,40.9481,40.8801,40.9396,368291.0
2019-07-24 14:50:00,48.23,48.25,48.2,48.23,530100.0,40.9396,40.9565,40.9141,40.9396,530100.0
2019-07-24 15:00:00,48.23,48.23,48.08,48.09,693473.0,40.9396,40.9396,40.8122,40.8207,693473.0
2019-07-24 15:10:00,48.09,48.22,48.09,48.22,484533.0,40.8207,40.9311,40.8207,40.9311,484533.0
2019-07-24 15:20:00,48.21,48.33,48.2,48.32,633905.0,40.9226,41.0245,40.9141,41.016,633905.0
2019-07-24 15:30:00,48.32,48.39,48.29,48.36,880857.0,41.016,41.0754,40.9905,41.0499,880857.0
2019-07-24 15:40:00,48.37,48.46,48.34,48.45,859125.0,41.0584,41.1348,41.0329,41.1263,859125.0
2019-07-24 15:50:00,48.44,48.47,48.41,48.45,2353731.0,41.1178,41.1433,41.0924,41.1263,2353731.0
2019-07-25 09:30:00,48.52,48.57,48.29,48.51,928871.0,41.1857,41.2282,40.9905,41.1772,928871.0
2019-07-25 09:40:00,48.5,48.74,48.47,48.5,1107829.0,41.1688,41.3725,41.1433,41.1688,1107829.0
2019-07-25 09:50:00,48.5,48.52,48.27,48.3,654239.0,41.1688,41.1857,40.9735,40.999,654239.0
2019-07-25 10:00:00,48.29,48.39,48.29,48.39,696177.0,40.9905,41.0754,40.9905,41.0754,696177.0
2019-07-25 10:10:00,48.39,48.65,48.38,48.53,561951.0,41.0754,41.2961,41.0669,41.1942,561951.0
2019-07-25 10:20:00,48.53,48.53,48.42,48.48,455723.0,41.1942,41.1942,41.1008,41.1518,455723.0
2019-07-25 10:30:00,48.48,48.53,48.43,48.47,282114.0,41.1518,41.1942,41.1093,41.1433,282114.0
2019-07-25 10:40:00,48.47,48.58,48.46,48.48,308972.0,41.1433,41.2367,41.1348,41.1518,308972.0
2019-07-25 10:50:00,48.48,48.51,48.41,48.44,484999.0,41.1518,41.1772,41.0924,41.1178,484999.0
2019-07-25 11:00:00,48.43,48.6,48.42,48.59,457014.0,41.1093,41.2536,41.1008,41.2451,457014.0
2019-07-25 11:10:00,48.6,48.66,48.56,48.57,337432.0,41.2536,41.3046,41.2197,41.2282,337432.0
2019-07-25 11:20:00,48.57,48.59,48.53,48.55,327711.0,41.2282,41.2451,41.1942,41.2112,327711.0
2019-07-25 11:30:00,48.55,48.57,48.49,48.52,436687.0,41.2112,41.2282,41.1603,41.1857,436687.0
2019-07-25 11:40:00,48.51,48.53,48.45,48.47,423553.0,41.1772,41.1942,41.1263,41.1433,423553.0
2019-07-25 11:50:00,48.47,48.47,48.28,48.36,480062.0,41.1433,41.1433,40.982,41.0499,480062.0
2019-07-25 12:00:00,48.36,48.36,48.22,48.23,371449.0,41.0499,41.0499,40.9311,40.9396,371449.0
2019-07-25 12:10:00,48.23,48.29,48.22,48.28,329661.0,40.9396,40.9905,40.9311,40.982,329661.0
2019-07-25 12:20:00,48.28,48.3,48.17,48.24,264276.0,40.982,40.999,40.8886,40.9481,264276.0
2019-07-25 12:30:00,48.24,48.36,48.21,48.24,287317.0,40.9481,41.0499,40.9226,40.9481,287317.0
2019-07-25 12:40:00,48.23,48.24,48.12,48.21,342642.0,40.9396,40.9481,40.8462,40.9226,342642.0
2019-07-25 12:50:00,48.22,48.27,48.18,48.24,216526.0,40.9311,40.9735,40.8971,40.9481,216526.0
2019-07-25 13:00:00,48.24,48.34,48.15,48.32,334110.0,40.9481,41.0329,40.8717,41.016,334110.0
2019-07-25 13:10:00,48.32,48.37,48.3,48.36,277841.0,41.016,41.0584,40.999,41.0499,277841.0
2019-07-25 13:20:00,48.36,48.4,48.25,48.27,353277.0,41.0499,41.0839,40.9565,40.9735,353277.0
2019-07-25 13:30:00,48.28,48.37,48.28,48.36,293474.0,40.982,41.0584,40.982,41.0499,293474.0
2019-07-25 13:40:00,48.36,48.43,48.35,48.42,306029.0,41.0499,41.1093,41.0414,41.1008,306029.0
2019-07-25 13:50:00,48.42,48.43,48.31,48.32,270433.0,41.1008,41.1093,41.0075,41.016,270433.0
2019-07-25 14:00:00,48.32,48.42,48.32,48.4,227809.0,41.016,41.1008,41.016,41.0839,227809.0
2019-07-25 14:10:00,48.41,48.47,48.4,48.44,243982.0,41.0924,41.1433,41.0839,41.1178,243982.0
2019-07-25 14:20:00,48.44,48.47,48.41,48.42,192520.0,41.1178,41.1433,41.0924,41.1008,192520.0
2019-07-25 14:30:00,48.42,48.43,48.35,48.36,247212.0,41.1008,41.1093,41.0414,41.0499,247212.0
2019-07-25 14:40:00,48.36,48.37,48.21,48.24,390937.0,41.0499,41.0584,40.9226,40.9481,390937.0
2019-07-25 14:50:00,48.25,48.25,48.15,48.15,346087.0,40.9565,40.9565,40.8717,40.8717,346087.0
2019-07-25 15:00:00,48.15,48.21,48.03,48.04,454579.0,40.8717,40.9226,40.7698,40.7783,454579.0
2019-07-25 15:10:00,48.04,48.11,48.01,48.09,310319.0,40.7783,40.8377,40.7528,40.8207,310319.0
2019-07-25 15:20:00,48.09,48.14,48.04,48.14,433743.0,40.8207,40.8632,40.7783,40.8632,433743.0
2019-07-25 15:30:00,48.14,48.17,48.1,48.12,451198.0,40.8632,40.8886,40.8292,40.8462,451198.0
2019-07-25 15:40:00,48.12,48.22,48.12,48.14,584727.0,40.8462,40.9311,40.8462,40.8632,584727.0
2019-07-25 15:50:00,48.15,48.16,48.03,48.11,1250391.0,40.8717,40.8801,40.7698,40.8377,1250391.0
2019-07-26 09:30:00,48.15,48.33,48.07,48.11,601827.0,40.8717,41.0245,40.8038,40.8377,601827.0
2019-07-26 09:40:00,48.11,48.24,48.11,48.24,190018.0,40.8377,40.9481,40.8377,40.9481,190018.0
2019-07-26 09:50:00,48.24,48.4,48.24,48.35,297315.0,40.9481,41.0839,40.9481,41.0414,297315.0
2019-07-26 10:00:00,48.35,48.41,48.31,48.38,250567.0,41.0414,41.0924,41.0075,41.0669,250567.0
2019-07-26 10:10:00,48.38,48.47,48.37,48.45,442655.0,41.0669,41.1433,41.0584,41.1263,442655.0
2019-07-26 10:20:00,48.44,48.49,48.38,48.38,303251.0,41.1178,41.1603,41.0669,41.0669,303251.0
2019-07-26 10:30:00,48.39,48.54,48.37,48.54,392311.0,41.0754,41.2027,41.0584,41.2027,392311.0
2019-07-26 10:40:00,48.54,48.58,48.52,48.58,302488.0,41.2027,41.2367,41.1857,41.2367,302488.0
2019-07-26 10:50:00,48.58,48.64,48.56,48.64,438326.0,41.2367,41.2876,41.2197,41.2876,438326.0
2019-07-26 11:00:00,48.64,48.79,48.63,48.79,493569.0,41.2876,41.4149,41.2791,41.4149,493569.0
2019-07-26 11:10:00,48.79,48.8,48.74,48.78,262667.0,41.4149,41.4234,41.3725,41.4064,262667.0
2019-07-26 11:20:00,48.78,48.94,48.77,48.93,391667.0,41.4064,41.5422,41.3979,41.5338,391667.0
2019-07-26 11:30:00,48.93,48.93,48.83,48.86,389565.0,41.5338,41.5338,41.4489,41.4743,389565.0
2019-07-26 11:40:00,48.85,48.89,48.83,48.89,220824.0,41.4658,41.4998,41.4489,41.4998,220824.0
2019-07-26 11:50:00,48.88,48.93,48.88,48.92,265702.0,41.4913,41.5338,41.4913,41.5253,265702.0
2019-07-26 12:00:00,48.93,49.02,48.92,49.0,567298.0,41.5338,41.6101,41.5253,41.5932,567298.0
2019-07-26 12:10:00,49.0,49.09,48.99,49.01,593433.0,41.5932,41.6696,41.5847,41.6017,593433.0
2019-07-26 12:20:00,49.01,49.03,48.99,49.01,207550.0,41.6017,41.6186,41.5847,41.6017,207550.0
2019-07-26 12:30:00,49.0,49.08,49.0,49.05,252343.0,41.5932,41.6611,41.5932,41.6356,252343.0
2019-07-26 12:40:00,49.05,49.2,49.05,49.14,551990.0,41.6356,41.7629,41.6356,41.712,551990.0
2019-07-26 12:50:00,49.14,49.18,49.12,49.18,262373.0,41.712,41.746,41.695,41.746,262373.0
2019-07-26 13:00:00,49.18,49.25,49.17,49.23,598104.0,41.746,41.8054,41.7375,41.7884,598104.0
2019-07-26 13:10:00,49.23,49.25,49.19,49.2,354087.0,41.7884,41.8054,41.7545,41.7629,354087.0
2019-07-26 13:20:00,49.21,49.21,49.13,49.14,333114.0,41.7714,41.7714,41.7035,41.712,333114.0
2019-07-26 13:30:00,49.13,49.24,49.13,49.22,310140.0,41.7035,41.7969,41.7035,41.7799,310140.0
2019-07-26 13:40:00,49.22,49.25,49.17,49.2,403278.0,41.7799,41.8054,41.7375,41.7629,403278.0
2019-07-26 13:50:00,49.19,49.22,49.18,49.21,214886.0,41.7545,41.7799,41.746,41.7714,214886.0
2019-07-26 14:00:00,49.21,49.21,49.18,49.2,416964.0,41.7714,41.7714,41.746,41.7629,416964.0
2019-07-26 14:10:00,49.2,49.24,49.19,49.23,277451.0,41.7629,41.7969,41.7545,41.7884,277451.0
2019-07-26 14:20:00,49.23,49.25,49.18,49.23,303959.0,41.7884,41.8054,41.746,41.7884,303959.0
2019-07-26 14:30:00,49.23,49.25,49.19,49.22,329185.0,41.7884,41.8054,41.7545,41.7799,329185.0
2019-07-26 14:40:00,49.22,49.3,49.22,49.27,567398.0,41.7799,41.8478,41.7799,41.8224,567398.0
2019-07-26 14:50:00,49.27,49.28,49.22,49.26,227165.0,41.8224,41.8308,41.7799,41.8139,227165.0
2019-07-26 15:00:00,49.26,49.3,49.25,49.27,307028.0,41.8139,41.8478,41.8054,41.8224,307028.0
2019-07-26 15:10:00,49.28,49.29,49.24,49.25,366450.0,41.8308,41.8393,41.7969,41.8054,366450.0
2019-07-26 15:20:00,49.24,49.27,49.24,49.25,409097.0,41.7969,41.8224,41.7969,41.8054,409097.0
2019-07-26 15:30:00,49.25,49.27,49.24,49.25,564694.0,41.8054,41.8224,41.7969,41.8054,564694.0
2019-07-26 15:40:00,49.25,49.29,49.24,49.25,562485.0,41.8054,41.8393,41.7969,41.8054,562485.0
2019-07-26 15:50:00,49.25,49.31,49.19,49.3,2072787.0,41.8054,41.8563,41.7545,41.8478,2072787.0
2019-07-29 09:30:00,49.38,49.57,49.3,49.31,1525650.0,41.9157,42.077,41.8478,41.8563,1525650.0
2019-07-29 09:40:00,49.3,49.4,49.27,49.39,544512.0,41.8478,41.9327,41.8224,41.9242,544512.0
2019-07-29 09:50:00,49.39,49.41,49.27,49.34,443318.0,41.9242,41.9412,41.8224,41.8818,443318.0
2019-07-29 10:00:00,49.35,49.35,49.08,49.09,609509.0,41.8903,41.8903,41.6611,41.6696,609509.0
2019-07-29 10:10:00,49.09,49.2,49.09,49.2,434810.0,41.6696,41.7629,41.6696,41.7629,434810.0
2019-07-29 10:20:00,49.21,49.21,49.07,49.08,307735.0,41.7714,41.7714,41.6526,41.6611,307735.0
2019-07-29 10:30:00,49.08,49.08,48.96,49.01,415750.0,41.6611,41.6611,41.5592,41.6017,415750.0
2019-07-29 10:40:00,49.02,49.12,49.0,49.11,303794.0,41.6101,41.695,41.5932,41.6865,303794.0
2019-07-29 10:50:00,49.11,49.17,49.06,49.17,215419.0,41.6865,41.7375,41.6441,41.7375,215419.0
2019-07-29 11:00:00,49.17,49.17,49.09,49.13,237221.0,41.7375,41.7375,41.6696,41.7035,237221.0
2019-07-29 11:10:00,49.12,49.25,49.12,49.22,300191.0,41.695,41.8054,41.695,41.7799,300191.0
2019-07-29 11:20:00,49.22,49.23,49.19,49.22,285973.0,41.7799,41.7884,41.7545,41.7799,285973.0
2019-07-29 11:30:00,49.22,49.23,49.1,49.17,327426.0,41.7799,41.7884,41.6781,41.7375,327426.0
2019-07-29 11:40:00,49.17,49.24,49.16,49.21,212145.0,41.7375,41.7969,41.729,41.7714,212145.0
2019-07-29 11:50:00,49.2,49.25,49.2,49.21,286150.0,41.7629,41.8054,41.7629,41.7714,286150.0
2019-07-29 12:00:00,49.22,49.22,49.14,49.15,298778.0,41.7799,41.7799,41.712,41.7205,298778.0
2019-07-29 12:10:00,49.15,49.15,48.98,49.04,379203.0,41.7205,41.7205,41.5762,41.6271,379203.0
2019-07-29 12:20:00,49.04,49.06,48.98,49.0,307046.0,41.6271,41.6441,41.5762,41.5932,307046.0
2019-07-29 12:30:00,49.01,49.01,48.86,48.87,287331.0,41.6017,41.6017,41.4743,41.4828,287331.0
2019-07-29 12:40:00,48.87,48.89,48.83,48.84,186055.0,41.4828,41.4998,41.4489,41.4574,186055.0
2019-07-29 12:50:00,48.84,48.92,48.83,48.91,203025.0,41.4574,41.5253,41.4489,41.5168,203025.0
2019-07-29 13:00:00,48.91,48.93,48.86,48.87,214397.0,41.5168,41.5338,41.4743,41.4828,214397.0
2019-07-29 13:10:00,48.87,48.88,48.8,48.82,272519.0,41.4828,41.4913,41.4234,41.4404,272519.0
2019-07-29 13:20:00,48.81,48.85,48.8,48.82,210204.0,41.4319,41.4658,41.4234,41.4404,210204.0
2019-07-29 13:30:00,48.83,48.89,48.81,48.87,288046.0,41.4489,41.4998,41.4319,41.4828,288046.0
2019-07-29 13:40:00,48.87,48.89,48.85,48.86,134556.0,41.4828,41.4998,41.4658,41.4743,134556.0
2019-07-29 13:50:00,48.86,48.86,48.81,48.81,250668.0,41.4743,41.4743,41.4319,41.4319,250668.0
2019-07-29 14:00:00,48.82,48.82,48.77,48.78,306649.0,41.4404,41.4404,41.3979,41.4064,306649.0
2019-07-29 14:10:00,48.78,48.8,48.74,48.77,272077.0,41.4064,41.4234,41.3725,41.3979,272077.0
2019-07-29 14:20:00,48.77,48.8,48.72,48.72,158605.0,41.3979,41.4234,41.3555,41.3555,158605.0
2019-07-29 14:30:00,48.73,48.73,48.64,48.65,252705.0,41.364,41.364,41.2876,41.2961,252705.0
2019-07-29 14:40:00,48.65,48.65,48.51,48.56,347074.0,41.2961,41.2961,41.1772,41.2197,347074.0
2019-07-29 14:50:00,48.57,48.62,48.48,48.55,581149.0,41.2282,41.2706,41.1518,41.2112,581149.0
2019-07-29 15:00:00,48.55,48.58,48.48,48.51,388239.0,41.2112,41.2367,41.1518,41.1772,388239.0
2019-07-29 15:10:00,48.51,48.51,48.42,48.48,528390.0,41.1772,41.1772,41.1008,41.1518,528390.0
2019-07-29 15:20:00,48.48,48.48,48.34,48.36,445813.0,41.1518,41.1518,41.0329,41.0499,445813.0
2019-07-29 15:30:00,48.36,48.36,48.22,48.23,854332.0,41.0499,41.0499,40.9311,40.9396,854332.0
2019-07-29 15:40:00,48.23,48.29,48.19,48.19,1200534.0,40.9396,40.9905,40.9056,40.9056,1200534.0
2019-07-29 15:50:00,48.2,48.31,48.18,48.27,1490058.0,40.9141,41.0075,40.8971,40.9735,1490058.0
2019-07-30 09:30:00,48.05,48.17,47.98,48.12,591673.0,40.7868,40.8886,40.7274,40.8462,591673.0
2019-07-30 09:40:00,48.12,48.13,47.95,48.04,269669.0,40.8462,40.8547,40.7019,40.7783,269669.0
2019-07-30 09:50:00,48.04,48.13,48.0,48.1,234248.0,40.7783,40.8547,40.7443,40.8292,234248.0
2019-07-30 10:00:00,48.11,48.16,48.03,48.12,220225.0,40.8377,40.8801,40.7698,40.8462,220225.0
2019-07-30 10:10:00,48.11,48.12,48.0,48.05,302605.0,40.8377,40.8462,40.7443,40.7868,302605.0
2019-07-30 10:20:00,48.05,48.06,47.99,48.01,466061.0,40.7868,40.7953,40.7358,40.7528,466061.0
2019-07-30 10:30:00,48.02,48.13,48.01,48.05,287306.0,40.7613,40.8547,40.7528,40.7868,287306.0
2019-07-30 10:40:00,48.05,48.1,48.0,48.0,316104.0,40.7868,40.8292,40.7443,40.7443,316104.0
2019-07-30 10:50:00,48.01,48.06,48.0,48.03,371257.0,40.7528,40.7953,40.7443,40.7698,371257.0
2019-07-30 11:00:00,48.03,48.05,48.0,48.01,265364.0,40.7698,40.7868,40.7443,40.7528,265364.0
2019-07-30 11:10:00,48.01,48.05,48.0,48.01,308968.0,40.7528,40.7868,40.7443,40.7528,308968.0
2019-07-30 11:20:00,48.01,48.08,47.99,48.01,298704.0,40.7528,40.8122,40.7358,40.7528,298704.0
2019-07-30 11:30:00,48.0,48.07,47.98,48.0,519918.0,40.7443,40.8038,40.7274,40.7443,519918.0
2019-07-30 11:40:00,48.0,48.04,48.0,48.03,248932.0,40.7443,40.7783,40.7443,40.7698,248932.0
2019-07-30 11:50:00,48.02,48.08,47.96,47.99,366462.0,40.7613,40.8122,40.7104,40.7358,366462.0
2019-07-30 12:00:00,47.99,48.03,47.95,48.0,350434.0,40.7358,40.7698,40.7019,40.7443,350434.0
2019-07-30 12:10:00,48.01,48.01,47.93,47.93,388023.0,40.7528,40.7528,40.6849,40.6849,388023.0
2019-07-30 12:20:00,47.94,47.99,47.91,47.94,175247.0,40.6934,40.7358,40.6679,40.6934,175247.0
2019-07-30 12:30:00,47.94,47.99,47.89,47.98,255582.0,40.6934,40.7358,40.651,40.7274,255582.0
2019-07-30 12:40:00,47.98,48.03,47.97,47.97,181060.0,40.7274,40.7698,40.7189,40.7189,181060.0
2019-07-30 12:50:00,47.97,48.02,47.94,47.95,251421.0,40.7189,40.7613,40.6934,40.7019,251421.0
2019-07-30 13:00:00,47.95,48.0,47.94,47.97,263689.0,40.7019,40.7443,40.6934,40.7189,263689.0
2019-07-30 13:10:00,47.96,48.03,47.95,48.03,306347.0,40.7104,40.7698,40.7019,40.7698,306347.0
2019-07-30 13:20:00,48.02,48.12,48.01,48.12,168127.0,40.7613,40.8462,40.7528,40.8462,168127.0
2019-07-30 13:30:00,48.11,48.15,48.04,48.13,305976.0,40.8377,40.8717,40.7783,40.8547,305976.0
2019-07-30 13:40:00,48.14,48.18,48.12,48.12,170651.0,40.8632,40.8971,40.8462,40.8462,170651.0
2019-07-30 13:50:00,48.13,48.27,48.12,48.25,232663.0,40.8547,40.9735,40.8462,40.9565,232663.0
2019-07-30 14:00:00,48.25,48.3,48.2,48.27,303652.0,40.9565,40.999,40.9141,40.9735,303652.0
2019-07-30 14:10:00,48.26,48.39,48.26,48.39,194533.0,40.965,41.0754,40.965,41.0754,194533.0
2019-07-30 14:20:00,48.39,48.43,48.36,48.39,257118.0,41.0754,41.1093,41.0499,41.0754,257118.0
2019-07-30 14:30:00,48.39,48.41,48.37,48.39,168525.0,41.0754,41.0924,41.0584,41.0754,168525.0
2019-07-30 14:40:00,48.39,48.42,48.32,48.35,270115.0,41.0754,41.1008,41.016,41.0414,270115.0
2019-07-30 14:50:00,48.34,48.38,48.29,48.35,208868.0,41.0329,41.0669,40.9905,41.0414,208868.0
2019-07-30 15:00:00,48.36,48.43,48.33,48.4,302403.0,41.0499,41.1093,41.0245,41.0839,302403.0
2019-07-30 15:10:00,48.4,48.53,48.4,48.48,321872.0,41.0839,41.1942,41.0839,41.1518,321872.0
2019-07-30 15:20:00,48.48,48.51,48.44,48.48,293419.0,41.1518,41.1772,41.1178,41.1518,293419.0
2019-07-30 15:30:00,48.48,48.53,48.44,48.51,287557.0,41.1518,41.1942,41.1178,41.1772,287557.0
2019-07-30 15:40:00,48.51,48.59,48.51,48.57,453164.0,41.1772,41.2451,41.1772,41.2282,453164.0
2019-07-30 15:50:00,48.57,48.57,48.46,48.55,851469.0,41.2282,41.2282,41.1348,41.2112,851469.0
2019-07-31 09:30:00,48.26,48.45,48.2,48.31,676701.0,40.965,41.1263,40.9141,41.0075,676701.0
2019-07-31 09:40:00,48.3,48.4,48.28,48.33,317536.0,40.999,41.0839,40.982,41.0245,317536.0
2019-07-31 09:50:00,48.32,48.33,48.23,48.25,478580.0,41.016,41.0245,40.9396,40.9565,478580.0
2019-07-31 10:00:00,48.24,48.3,48.11,48.26,441544.0,40.9481,40.999,40.8377,40.965,441544.0
2019-07-31 10:10:00,48.26,48.31,48.24,48.27,182824.0,40.965,41.0075,40.9481,40.9735,182824.0
2019-07-31 10:20:00,48.27,48.29,48.23,48.24,224600.0,40.9735,40.9905,40.9396,40.9481,224600.0
2019-07-31 10:30:00,48.23,48.28,48.2,48.28,244449.0,40.9396,40.982,40.9141,40.982,244449.0
2019-07-31 10:40:00,48.28,48.32,48.25,48.32,192965.0,40.982,41.016,40.9565,41.016,192965.0
2019-07-31 10:50:00,48.31,48.37,48.25,48.36,247334.0,41.0075,41.0584,40.9565,41.0499,247334.0
2019-07-31 11:00:00,48.37,48.39,48.34,48.37,182454.0,41.0584,41.0754,41.0329,41.0584,182454.0
2019-07-31 11:10:00,48.37,48.5,48.36,48.49,218768.0,41.0584,41.1688,41.0499,41.1603,218768.0
2019-07-31 11:20:00,48.49,48.58,48.47,48.55,189075.0,41.1603,41.2367,41.1433,41.2112,189075.0
2019-07-31 11:30:00,48.55,48.59,48.49,48.57,194153.0,41.2112,41.2451,41.1603,41.2282,194153.0
2019-07-31 11:40:00,48.58,48.62,48.55,48.57,284316.0,41.2367,41.2706,41.2112,41.2282,284316.0
2019-07-31 11:50:00,48.56,48.61,48.55,48.57,151706.0,41.2197,41.2621,41.2112,41.2282,151706.0
2019-07-31 12:00:00,48.58,48.58,48.49,48.55,245368.0,41.2367,41.2367,41.1603,41.2112,245368.0
2019-07-31 12:10:00,48.56,48.61,48.56,48.59,228224.0,41.2197,41.2621,41.2197,41.2451,228224.0
2019-07-31 12:20:00,48.59,48.59,48.56,48.57,141096.0,41.2451,41.2451,41.2197,41.2282,141096.0
2019-07-31 12:30:00,48.58,48.65,48.57,48.64,264296.0,41.2367,41.2961,41.2282,41.2876,264296.0
2019-07-31 12:40:00,48.64,48.66,48.57,48.59,214801.0,41.2876,41.3046,41.2282,41.2451,214801.0
2019-07-31 12:50:00,48.59,48.63,48.59,48.6,168404.0,41.2451,41.2791,41.2451,41.2536,168404.0
2019-07-31 13:00:00,48.6,48.66,48.59,48.63,137525.0,41.2536,41.3046,41.2451,41.2791,137525.0
2019-07-31 13:10:00,48.63,48.64,48.59,48.62,175282.0,41.2791,41.2876,41.2451,41.2706,175282.0
2019-07-31 13:20:00,48.62,48.77,48.62,48.75,352556.0,41.2706,41.3979,41.2706,41.381,352556.0
2019-07-31 13:30:00,48.75,48.8,48.73,48.75,326572.0,41.381,41.4234,41.364,41.381,326572.0
2019-07-31 13:40:00,48.75,48.91,48.74,48.83,485126.0,41.381,41.5168,41.3725,41.4489,485126.0
2019-07-31 13:50:00,48.82,48.86,48.78,48.8,410365.0,41.4404,41.4743,41.4064,41.4234,410365.0
2019-07-31 14:00:00,48.8,48.98,48.7,48.81,649740.0,41.4234,41.5762,41.3385,41.4319,649740.0
2019-07-31 14:10:00,48.81,48.84,48.53,48.54,687899.0,41.4319,41.4574,41.1942,41.2027,687899.0
2019-07-31 14:20:00,48.53,48.55,48.4,48.47,432007.0,41.1942,41.2112,41.0839,41.1433,432007.0
2019-07-31 14:30:00,48.47,48.71,48.46,48.67,802382.0,41.1433,41.347,41.1348,41.3131,802382.0
2019-07-31 14:40:00,48.67,48.83,48.51,48.68,890301.0,41.3131,41.4489,41.1772,41.3215,890301.0
2019-07-31 14:50:00,48.68,48.81,48.46,48.57,1025952.0,41.3215,41.4319,41.1348,41.2282,1025952.0
2019-07-31 15:00:00,48.56,48.63,48.36,48.48,1054541.0,41.2197,41.2791,41.0499,41.1518,1054541.0
2019-07-31 15:10:00,48.48,48.65,48.41,48.62,579222.0,41.1518,41.2961,41.0924,41.2706,579222.0
2019-07-31 15:20:00,48.62,48.92,48.6,48.87,579574.0,41.2706,41.5253,41.2536,41.4828,579574.0
2019-07-31 15:30:00,48.87,48.96,48.74,48.89,734152.0,41.4828,41.5592,41.3725,41.4998,734152.0
2019-07-31 15:40:00,48.89,48.93,48.71,48.73,661612.0,41.4998,41.5338,41.347,41.364,661612.0
2019-07-31 15:50:00,48.73,48.73,48.4,48.41,2433279.0,41.364,41.364,41.0839,41.0924,2433279.0
2019-08-01 09:30:00,48.43,48.43,48.02,48.14,695918.0,41.1093,41.1093,40.7613,40.8632,695918.0
2019-08-01 09:40:00,48.14,48.45,48.14,48.39,321211.0,40.8632,41.1263,40.8632,41.0754,321211.0
2019-08-01 09:50:00,48.4,48.53,48.4,48.53,300580.0,41.0839,41.1942,41.0839,41.1942,300580.0
2019-08-01 10:00:00,48.52,48.52,48.41,48.48,668251.0,41.1857,41.1857,41.0924,41.1518,668251.0
2019-08-01 10:10:00,48.48,48.57,48.43,48.44,246838.0,41.1518,41.2282,41.1093,41.1178,246838.0
2019-08-01 10:20:00,48.45,48.45,48.39,48.41,153755.0,41.1263,41.1263,41.0754,41.0924,153755.0
2019-08-01 10:30:00,48.4,48.53,48.35,48.49,322579.0,41.0839,41.1942,41.0414,41.1603,322579.0
2019-08-01 10:40:00,48.49,48.51,48.29,48.33,485411.0,41.1603,41.1772,40.9905,41.0245,485411.0
2019-08-01 10:50:00,48.33,48.37,48.26,48.33,490254.0,41.0245,41.0584,40.965,41.0245,490254.0
2019-08-01 11:00:00,48.34,48.44,48.33,48.39,210180.0,41.0329,41.1178,41.0245,41.0754,210180.0
2019-08-01 11:10:00,48.4,48.54,48.38,48.53,206015.0,41.0839,41.2027,41.0669,41.1942,206015.0
2019-08-01 11:20:00,48.52,48.58,48.48,48.58,291097.0,41.1857,41.2367,41.1518,41.2367,291097.0
2019-08-01 11:30:00,48.57,48.62,48.56,48.6,318943.0,41.2282,41.2706,41.2197,41.2536,318943.0
2019-08-01 11:40:00,48.61,48.63,48.58,48.61,141625.0,41.2621,41.2791,41.2367,41.2621,141625.0
2019-08-01 11:50:00,48.61,48.64,48.54,48.55,239530.0,41.2621,41.2876,41.2027,41.2112,239530.0
2019-08-01 12:00:00,48.55,48.56,48.44,48.45,162383.0,41.2112,41.2197,41.1178,41.1263,162383.0
2019-08-01 12:10:00,48.44,48.45,48.28,48.28,182011.0,41.1178,41.1263,40.982,40.982,182011.0
2019-08-01 12:20:00,48.28,48.28,48.19,48.23,425906.0,40.982,40.982,40.9056,40.9396,425906.0
2019-08-01 12:30:00,48.23,48.33,48.22,48.33,241110.0,40.9396,41.0245,40.9311,41.0245,241110.0
2019-08-01 12:40:00,48.33,48.35,48.21,48.22,215341.0,41.0245,41.0414,40.9226,40.9311,215341.0
2019-08-01 12:50:00,48.22,48.26,48.19,48.2,271583.0,40.9311,40.965,40.9056,40.9141,271583.0
2019-08-01 13:00:00,48.2,48.24,48.18,48.2,137663.0,40.9141,40.9481,40.8971,40.9141,137663.0
2019-08-01 13:10:00,48.19,48.2,48.12,48.13,210158.0,40.9056,40.9141,40.8462,40.8547,210158.0
2019-08-01 13:20:00,48.12,48.15,47.76,47.79,739123.0,40.8462,40.8717,40.5406,40.5661,739123.0
2019-08-01 13:30:00,47.79,47.93,47.52,47.6,1380526.0,40.5661,40.6849,40.3369,40.4048,1380526.0
2019-08-01 13:40:00,47.6,47.76,47.49,47.52,1071485.0,40.4048,40.5406,40.3114,40.3369,1071485.0
2019-08-01 13:50:00,47.52,47.56,47.22,47.52,801654.0,40.3369,40.3708,40.0822,40.3369,801654.0
2019-08-01 14:00:00,47.51,47.58,47.43,47.48,661611.0,40.3284,40.3878,40.2605,40.3029,661611.0
2019-08-01 14:10:00,47.47,47.47,47.28,47.41,555034.0,40.2944,40.2944,40.1332,40.2435,555034.0
2019-08-01 14:20:00,47.41,47.43,47.24,47.31,674425.0,40.2435,40.2605,40.0992,40.1586,674425.0
2019-08-01 14:30:00,47.32,47.44,47.28,47.3,622234.0,40.1671,40.269,40.1332,40.1501,622234.0
2019-08-01 14:40:00,47.3,47.4,47.16,47.4,503741.0,40.1501,40.235,40.0313,40.235,503741.0
2019-08-01 14:50:00,47.39,47.47,47.3,47.34,524979.0,40.2265,40.2944,40.1501,40.1841,524979.0
2019-08-01 15:00:00,47.34,47.41,47.19,47.21,477837.0,40.1841,40.2435,40.0568,40.0737,477837.0
2019-08-01 15:10:00,47.21,47.29,47.1,47.23,651235.0,40.0737,40.1417,39.9804,40.0907,651235.0
2019-08-01 15:20:00,47.23,47.37,47.19,47.28,565475.0,40.0907,40.2096,40.0568,40.1332,565475.0
2019-08-01 15:30:00,47.28,47.33,47.15,47.33,556739.0,40.1332,40.1756,40.0228,40.1756,556739.0
2019-08-01 15:40:00,47.33,47.36,47.12,47.12,876038.0,40.1756,40.2011,39.9974,39.9974,876038.0
2019-08-01 15:50:00,47.12,47.14,46.95,47.07,2024420.0,39.9974,40.0143,39.8531,39.9549,2024420.0
2019-08-02 09:30:00,47.12,47.21,46.82,47.01,808848.0,39.9974,40.0737,39.7427,39.904,808848.0
2019-08-02 09:40:00,47.0,47.04,46.84,46.98,618625.0,39.8955,39.9294,39.7597,39.8785,618625.0
2019-08-02 09:50:00,46.98,47.17,46.95,47.04,490177.0,39.8785,40.0398,39.8531,39.9294,490177.0
2019-08-02 10:00:00,47.04,47.04,46.94,46.96,475362.0,39.9294,39.9294,39.8446,39.8615,475362.0
2019-08-02 10:10:00,46.96,46.96,46.75,46.77,575796.0,39.8615,39.8615,39.6833,39.7003,575796.0
2019-08-02 10:20:00,46.77,46.86,46.74,46.82,429762.0,39.7003,39.7767,39.6748,39.7427,429762.0
2019-08-02 10:30:00,46.82,46.87,46.54,46.55,634311.0,39.7427,39.7851,39.505,39.5135,634311.0
2019-08-02 10:40:00,46.56,46.64,46.47,46.48,741588.0,39.522,39.5899,39.4456,39.4541,741588.0
2019-08-02 10:50:00,46.47,46.49,46.37,46.44,447334.0,39.4456,39.4626,39.3607,39.4201,447334.0
2019-08-02 11:00:00,46.44,46.72,46.41,46.7,443480.0,39.4201,39.6578,39.3947,39.6408,443480.0
2019-08-02 11:10:00,46.7,46.81,46.63,46.8,413394.0,39.6408,39.7342,39.5814,39.7257,413394.0
2019-08-02 11:20:00,46.79,46.92,46.74,46.76,552357.0,39.7172,39.8276,39.6748,39.6918,552357.0
2019-08-02 11:30:00,46.75,46.83,46.74,46.8,398609.0,39.6833,39.7512,39.6748,39.7257,398609.0
2019-08-02 11:40:00,46.8,46.81,46.58,46.71,339716.0,39.7257,39.7342,39.539,39.6493,339716.0
2019-08-02 11:50:00,46.7,46.83,46.64,46.75,282747.0,39.6408,39.7512,39.5899,39.6833,282747.0
2019-08-02 12:00:00,46.76,46.91,46.74,46.89,252387.0,39.6918,39.8191,39.6748,39.8021,252387.0
2019-08-02 12:10:00,46.9,47.02,46.85,47.01,297253.0,39.8106,39.9125,39.7682,39.904,297253.0
2019-08-02 12:20:00,47.01,47.08,46.89,46.89,361907.0,39.904,39.9634,39.8021,39.8021,361907.0
2019-08-02 12:30:00,46.89,46.93,46.83,46.91,262969.0,39.8021,39.8361,39.7512,39.8191,262969.0
2019-08-02 12:40:00,46.9,46.94,46.82,46.84,199351.0,39.8106,39.8446,39.7427,39.7597,199351.0
2019-08-02 12:50:00,46.84,46.89,46.79,46.8,284733.0,39.7597,39.8021,39.7172,39.7257,284733.0
2019-08-02 13:00:00,46.79,46.85,46.75,46.82,302538.0,39.7172,39.7682,39.6833,39.7427,302538.0
2019-08-02 13:10:00,46.81,46.83,46.74,46.79,182711.0,39.7342,39.7512,39.6748,39.7172,182711.0
2019-08-02 13:20:00,46.78,46.87,46.78,46.83,220221.0,39.7087,39.7851,39.7087,39.7512,220221.0
2019-08-02 13:30:00,46.83,46.84,46.77,46.83,214698.0,39.7512,39.7597,39.7003,39.7512,214698.0
2019-08-02 13:40:00,46.83,46.97,46.82,46.93,268467.0,39.7512,39.87,39.7427,39.8361,268467.0
2019-08-02 13:50:00,46.93,47.02,46.91,46.98,273688.0,39.8361,39.9125,39.8191,39.8785,273688.0
2019-08-02 14:00:00,46.98,46.99,46.88,46.95,307695.0,39.8785,39.887,39.7936,39.8531,307695.0
2019-08-02 14:10:00,46.96,47.12,46.95,47.12,282243.0,39.8615,39.9974,39.8531,39.9974,282243.0
2019-08-02 14:20:00,47.12,47.2,47.07,47.15,386759.0,39.9974,40.0653,39.9549,40.0228,386759.0
2019-08-02 14:30:00,47.14,47.22,47.12,47.22,349042.0,40.0143,40.0822,39.9974,40.0822,349042.0
2019-08-02 14:40:00,47.21,47.21,47.12,47.16,305210.0,40.0737,40.0737,39.9974,40.0313,305210.0
2019-08-02 14:50:00,47.15,47.23,47.11,47.23,284416.0,40.0228,40.0907,39.9889,40.0907,284416.0
2019-08-02 15:00:00,47.23,47.25,47.14,47.17,361118.0,40.0907,40.1077,40.0143,40.0398,361118.0
2019-08-02 15:10:00,47.17,47.24,47.1,47.24,325371.0,40.0398,40.0992,39.9804,40.0992,325371.0
2019-08-02 15:20:00,47.24,47.38,47.24,47.35,465003.0,40.0992,40.2181,40.0992,40.1926,465003.0
2019-08-02 15:30:00,47.36,47.61,47.27,47.47,794954.0,40.2011,40.4133,40.1247,40.2944,794954.0
2019-08-02 15:40:00,47.47,47.51,47.34,47.34,726635.0,40.2944,40.3284,40.1841,40.1841,726635.0
2019-08-02 15:50:00,47.34,47.5,47.3,47.44,2041180.0,40.1841,40.3199,40.1501,40.269,2041180.0
2019-08-05 09:30:00,46.5,46.8,46.5,46.7,776914.0,39.4711,39.7257,39.4711,39.6408,776914.0
2019-08-05 09:40:00,46.7,46.76,46.42,46.49,514964.0,39.6408,39.6918,39.4032,39.4626,514964.0
2019-08-05 09:50:00,46.49,46.51,46.33,46.38,444599.0,39.4626,39.4796,39.3268,39.3692,444599.0
2019-08-05 10:00:00,46.38,46.38,46.19,46.3,452461.0,39.3692,39.3692,39.2079,39.3013,452461.0
2019-08-05 10:10:00,46.31,46.41,46.24,46.26,438729.0,39.3098,39.3947,39.2504,39.2674,438729.0
2019-08-05 10:20:00,46.26,46.35,46.24,46.3,357384.0,39.2674,39.3437,39.2504,39.3013,357384.0
2019-08-05 10:30:00,46.3,46.31,46.02,46.05,498901.0,39.3013,39.3098,39.0636,39.0891,498901.0
2019-08-05 10:40:00,46.05,46.22,46.01,46.18,457741.0,39.0891,39.2334,39.0551,39.1994,457741.0
2019-08-05 10:50:00,46.17,46.35,46.07,46.3,428176.0,39.191,39.3437,39.1061,39.3013,428176.0
2019-08-05 11:00:00,46.3,46.36,46.19,46.31,377187.0,39.3013,39.3522,39.2079,39.3098,377187.0
2019-08-05 11:10:00,46.31,46.41,46.29,46.34,391305.0,39.3098,39.3947,39.2928,39.3353,391305.0
2019-08-05 11:20:00,46.34,46.37,46.2,46.28,365812.0,39.3353,39.3607,39.2164,39.2843,365812.0
2019-08-05 11:30:00,46.28,46.38,46.27,46.34,581087.0,39.2843,39.3692,39.2758,39.3353,581087.0
2019-08-05 11:40:00,46.34,46.51,46.29,46.51,422983.0,39.3353,39.4796,39.2928,39.4796,422983.0
2019-08-05 11:50:00,46.5,46.54,46.44,46.45,570320.0,39.4711,39.505,39.4201,39.4286,570320.0
2019-08-05 12:00:00,46.45,46.48,46.36,46.36,326937.0,39.4286,39.4541,39.3522,39.3522,326937.0
2019-08-05 12:10:00,46.36,46.48,46.32,46.47,361286.0,39.3522,39.4541,39.3183,39.4456,361286.0
2019-08-05 12:20:00,46.46,46.47,46.2,46.21,240513.0,39.4371,39.4456,39.2164,39.2249,240513.0
2019-08-05 12:30:00,46.21,46.25,46.17,46.21,306597.0,39.2249,39.2589,39.191,39.2249,306597.0
2019-08-05 12:40:00,46.2,46.22,46.11,46.13,283525.0,39.2164,39.2334,39.14,39.157,283525.0
2019-08-05 12:50:00,46.12,46.18,46.03,46.05,383624.0,39.1485,39.1994,39.0721,39.0891,383624.0
2019-08-05 13:00:00,46.06,46.19,46.04,46.16,360396.0,39.0976,39.2079,39.0806,39.1825,360396.0
2019-08-05 13:10:00,46.16,46.2,46.11,46.18,217983.0,39.1825,39.2164,39.14,39.1994,217983.0
2019-08-05 13:20:00,46.18,46.25,46.14,46.15,327771.0,39.1994,39.2589,39.1655,39.174,327771.0
2019-08-05 13:30:00,46.15,46.27,46.09,46.27,336931.0,39.174,39.2758,39.123,39.2758,336931.0
2019-08-05 13:40:00,46.27,46.29,46.12,46.16,270097.0,39.2758,39.2928,39.1485,39.1825,270097.0
2019-08-05 13:50:00,46.16,46.18,46.1,46.16,276992.0,39.1825,39.1994,39.1315,39.1825,276992.0
2019-08-05 14:00:00,46.16,46.19,46.1,46.16,204359.0,39.1825,39.2079,39.1315,39.1825,204359.0
2019-08-05 14:10:00,46.16,46.23,46.1,46.11,207008.0,39.1825,39.2419,39.1315,39.14,207008.0
2019-08-05 14:20:00,46.11,46.17,46.04,46.04,397203.0,39.14,39.191,39.0806,39.0806,397203.0
2019-08-05 14:30:00,46.05,46.12,45.97,46.06,589378.0,39.0891,39.1485,39.0212,39.0976,589378.0
2019-08-05 14:40:00,46.06,46.14,46.04,46.08,453165.0,39.0976,39.1655,39.0806,39.1146,453165.0
2019-08-05 14:50:00,46.08,46.12,46.02,46.04,509443.0,39.1146,39.1485,39.0636,39.0806,509443.0
2019-08-05 15:00:00,46.04,46.1,45.85,45.88,764817.0,39.0806,39.1315,38.9193,38.9448,764817.0
2019-08-05 15:10:00,45.88,46.15,45.87,46.13,625255.0,38.9448,39.174,38.9363,39.157,625255.0
2019-08-05 15:20:00,46.13,46.29,46.11,46.15,915985.0,39.157,39.2928,39.14,39.174,915985.0
2019-08-05 15:30:00,46.15,46.43,46.07,46.38,951224.0,39.174,39.4117,39.1061,39.3692,951224.0
2019-08-05 15:40:00,46.38,46.53,46.25,46.27,919790.0,39.3692,39.4965,39.2589,39.2758,919790.0
2019-08-05 15:50:00,46.28,46.29,46.14,46.15,1750866.0,39.2843,39.2928,39.1655,39.174,1750866.0
2019-08-06 09:30:00,46.65,46.65,46.33,46.5,1044580.0,39.5984,39.5984,39.3268,39.4711,1044580.0
2019-08-06 09:40:00,46.49,46.67,46.37,46.44,610531.0,39.4626,39.6154,39.3607,39.4201,610531.0
2019-08-06 09:50:00,46.44,46.59,46.2,46.21,657187.0,39.4201,39.5475,39.2164,39.2249,657187.0
2019-08-06 10:00:00,46.21,46.36,46.16,46.26,286509.0,39.2249,39.3522,39.1825,39.2674,286509.0
2019-08-06 10:10:00,46.25,46.26,46.07,46.11,419984.0,39.2589,39.2674,39.1061,39.14,419984.0
2019-08-06 10:20:00,46.1,46.19,46.02,46.02,178892.0,39.1315,39.2079,39.0636,39.0636,178892.0
2019-08-06 10:30:00,46.03,46.21,46.0,46.15,333955.0,39.0721,39.2249,39.0467,39.174,333955.0
2019-08-06 10:40:00,46.15,46.18,46.04,46.04,355756.0,39.174,39.1994,39.0806,39.0806,355756.0
2019-08-06 10:50:00,46.04,46.07,45.9,46.06,228731.0,39.0806,39.1061,38.9618,39.0976,228731.0
2019-08-06 11:00:00,46.05,46.06,45.95,45.95,327384.0,39.0891,39.0976,39.0042,39.0042,327384.0
2019-08-06 11:10:00,45.96,45.97,45.82,45.82,380222.0,39.0127,39.0212,38.8939,38.8939,380222.0
2019-08-06 11:20:00,45.83,46.07,45.82,46.05,355599.0,38.9023,39.1061,38.8939,39.0891,355599.0
2019-08-06 11:30:00,46.06,46.09,45.9,46.01,286228.0,39.0976,39.123,38.9618,39.0551,286228.0
2019-08-06 11:40:00,46.0,46.09,45.98,46.0,215278.0,39.0467,39.123,39.0297,39.0467,215278.0
2019-08-06 11:50:00,46.01,46.07,45.92,46.05,395803.0,39.0551,39.1061,38.9787,39.0891,395803.0
2019-08-06 12:00:00,46.05,46.12,45.98,46.0,543832.0,39.0891,39.1485,39.0297,39.0467,543832.0
2019-08-06 12:10:00,46.0,46.01,45.9,45.95,336413.0,39.0467,39.0551,38.9618,39.0042,336413.0
2019-08-06 12:20:00,45.96,46.0,45.9,45.9,237114.0,39.0127,39.0467,38.9618,38.9618,237114.0
2019-08-06 12:30:00,45.9,45.96,45.88,45.95,203404.0,38.9618,39.0127,38.9448,39.0042,203404.0
2019-08-06 12:40:00,45.94,46.02,45.93,45.96,299038.0,38.9957,39.0636,38.9872,39.0127,299038.0
2019-08-06 12:50:00,45.96,46.01,45.9,45.95,181285.0,39.0127,39.0551,38.9618,39.0042,181285.0
2019-08-06 13:00:00,45.96,46.1,45.95,46.08,208596.0,39.0127,39.1315,39.0042,39.1146,208596.0
2019-08-06 13:10:00,46.08,46.16,46.06,46.1,313396.0,39.1146,39.1825,39.0976,39.1315,313396.0
2019-08-06 13:20:00,46.1,46.14,46.05,46.08,161623.0,39.1315,39.1655,39.0891,39.1146,161623.0
2019-08-06 13:30:00,46.08,46.15,46.05,46.15,203458.0,39.1146,39.174,39.0891,39.174,203458.0
2019-08-06 13:40:00,46.14,46.15,46.05,46.09,124524.0,39.1655,39.174,39.0891,39.123,124524.0
2019-08-06 13:50:00,46.09,46.16,46.06,46.14,276677.0,39.123,39.1825,39.0976,39.1655,276677.0
2019-08-06 14:00:00,46.14,46.15,46.07,46.12,346317.0,39.1655,39.174,39.1061,39.1485,346317.0
2019-08-06 14:10:00,46.12,46.31,46.12,46.31,254894.0,39.1485,39.3098,39.1485,39.3098,254894.0
2019-08-06 14:20:00,46.3,46.42,46.26,46.39,373437.0,39.3013,39.4032,39.2674,39.3777,373437.0
2019-08-06 14:30:00,46.4,46.57,46.36,46.55,554922.0,39.3862,39.5305,39.3522,39.5135,554922.0
2019-08-06 14:40:00,46.54,46.59,46.48,46.53,344772.0,39.505,39.5475,39.4541,39.4965,344772.0
2019-08-06 14:50:00,46.53,46.57,46.47,46.52,353559.0,39.4965,39.5305,39.4456,39.488,353559.0
2019-08-06 15:00:00,46.53,46.71,46.53,46.68,506588.0,39.4965,39.6493,39.4965,39.6239,506588.0
2019-08-06 15:10:00,46.67,46.9,46.64,46.9,869334.0,39.6154,39.8106,39.5899,39.8106,869334.0
2019-08-06 15:20:00,46.9,46.95,46.75,46.86,713736.0,39.8106,39.8531,39.6833,39.7767,713736.0
2019-08-06 15:30:00,46.85,46.89,46.72,46.86,661654.0,39.7682,39.8021,39.6578,39.7767,661654.0
2019-08-06 15:40:00,46.87,47.03,46.83,46.89,780764.0,39.7851,39.921,39.7512,39.8021,780764.0
2019-08-06 15:50:00,46.9,46.97,46.82,46.93,1387625.0,39.8106,39.87,39.7427,39.8361,1387625.0
2019-08-07 09:30:00,46.07,46.07,45.7,46.01,1368032.0,39.1061,39.1061,38.792,39.0551,1368032.0
2019-08-07 09:40:00,46.02,46.03,45.43,45.58,1085678.0,39.0636,39.0721,38.5628,38.6901,1085678.0
2019-08-07 09:50:00,45.58,45.63,45.49,45.57,516522.0,38.6901,38.7326,38.6137,38.6817,516522.0
2019-08-07 10:00:00,45.57,45.62,45.34,45.61,664356.0,38.6817,38.7241,38.4864,38.7156,664356.0
2019-08-07 10:10:00,45.62,45.8,45.61,45.66,652437.0,38.7241,38.8769,38.7156,38.758,652437.0
2019-08-07 10:20:00,45.67,45.67,45.36,45.45,751987.0,38.7665,38.7665,38.5034,38.5798,751987.0
2019-08-07 10:30:00,45.44,45.66,45.4,45.66,564034.0,38.5713,38.758,38.5373,38.758,564034.0
2019-08-07 10:40:00,45.65,45.65,45.48,45.62,506771.0,38.7496,38.7496,38.6053,38.7241,506771.0
2019-08-07 10:50:00,45.62,45.72,45.55,45.59,597175.0,38.7241,38.809,38.6647,38.6986,597175.0
2019-08-07 11:00:00,45.58,45.59,45.4,45.52,513960.0,38.6901,38.6986,38.5373,38.6392,513960.0
2019-08-07 11:10:00,45.51,45.66,45.47,45.65,544842.0,38.6307,38.758,38.5968,38.7496,544842.0
2019-08-07 11:20:00,45.64,45.7,45.5,45.55,408693.0,38.7411,38.792,38.6222,38.6647,408693.0
2019-08-07 11:30:00,45.55,45.55,45.39,45.43,772601.0,38.6647,38.6647,38.5289,38.5628,772601.0
2019-08-07 11:40:00,45.44,45.46,45.28,45.34,697181.0,38.5713,38.5883,38.4355,38.4864,697181.0
2019-08-07 11:50:00,45.34,45.37,45.23,45.32,1042051.0,38.4864,38.5119,38.393,38.4694,1042051.0
2019-08-07 12:00:00,45.32,45.45,45.3,45.38,507250.0,38.4694,38.5798,38.4525,38.5204,507250.0
2019-08-07 12:10:00,45.38,45.47,45.35,45.39,670077.0,38.5204,38.5968,38.4949,38.5289,670077.0
2019-08-07 12:20:00,45.39,45.51,45.34,45.47,383587.0,38.5289,38.6307,38.4864,38.5968,383587.0
2019-08-07 12:30:00,45.48,45.52,45.42,45.44,288359.0,38.6053,38.6392,38.5543,38.5713,288359.0
2019-08-07 12:40:00,45.44,45.5,45.36,45.36,332184.0,38.5713,38.6222,38.5034,38.5034,332184.0
2019-08-07 12:50:00,45.37,45.48,45.36,45.48,314717.0,38.5119,38.6053,38.5034,38.6053,314717.0
2019-08-07 13:00:00,45.48,45.51,45.36,45.48,453759.0,38.6053,38.6307,38.5034,38.6053,453759.0
2019-08-07 13:10:00,45.49,45.49,45.37,45.46,383612.0,38.6137,38.6137,38.5119,38.5883,383612.0
2019-08-07 13:20:00,45.45,45.5,45.41,45.48,388447.0,38.5798,38.6222,38.5458,38.6053,388447.0
2019-08-07 13:30:00,45.48,45.59,45.47,45.59,595480.0,38.6053,38.6986,38.5968,38.6986,595480.0
2019-08-07 13:40:00,45.58,45.7,45.58,45.69,300799.0,38.6901,38.792,38.6901,38.7835,300799.0
2019-08-07 13:50:00,45.69,45.74,45.55,45.55,533602.0,38.7835,38.826,38.6647,38.6647,533602.0
2019-08-07 14:00:00,45.55,45.77,45.5,45.76,514698.0,38.6647,38.8514,38.6222,38.8429,514698.0
2019-08-07 14:10:00,45.75,45.8,45.55,45.57,522314.0,38.8344,38.8769,38.6647,38.6817,522314.0
2019-08-07 14:20:00,45.56,45.64,45.5,45.64,621594.0,38.6732,38.7411,38.6222,38.7411,621594.0
2019-08-07 14:30:00,45.64,45.7,45.59,45.63,473751.0,38.7411,38.792,38.6986,38.7326,473751.0
2019-08-07 14:40:00,45.63,45.86,45.61,45.78,579158.0,38.7326,38.9278,38.7156,38.8599,579158.0
2019-08-07 14:50:00,45.78,45.86,45.69,45.73,475567.0,38.8599,38.9278,38.7835,38.8175,475567.0
2019-08-07 15:00:00,45.73,45.75,45.53,45.6,755308.0,38.8175,38.8344,38.6477,38.7071,755308.0
2019-08-07 15:10:00,45.6,45.76,45.59,45.76,525347.0,38.7071,38.8429,38.6986,38.8429,525347.0
2019-08-07 15:20:00,45.76,45.92,45.75,45.91,477207.0,38.8429,38.9787,38.8344,38.9703,477207.0
2019-08-07 15:30:00,45.91,46.15,45.91,46.1,924839.0,38.9703,39.174,38.9703,39.1315,924839.0
2019-08-07 15:40:00,46.1,46.11,45.85,45.87,894932.0,39.1315,39.14,38.9193,38.9363,894932.0
2019-08-07 15:50:00,45.86,45.95,45.8,45.83,1339614.0,38.9278,39.0042,38.8769,38.9023,1339614.0
2019-08-08 09:30:00,45.69,46.03,45.61,45.75,1132792.0,39.2098,39.5016,39.1411,39.2613,1132792.0
2019-08-08 09:40:00,45.76,45.86,45.63,45.66,716142.0,39.2699,39.3557,39.1583,39.1841,716142.0
2019-08-08 09:50:00,45.65,45.72,45.55,45.63,465676.0,39.1755,39.2355,39.0897,39.1583,465676.0
2019-08-08 10:00:00,45.63,45.86,45.59,45.74,413163.0,39.1583,39.3557,39.124,39.2527,413163.0
2019-08-08 10:10:00,45.73,45.92,45.71,45.9,259253.0,39.2441,39.4072,39.227,39.39,259253.0
2019-08-08 10:20:00,45.9,45.93,45.81,45.89,347802.0,39.39,39.4158,39.3128,39.3814,347802.0
2019-08-08 10:30:00,45.88,46.11,45.88,46.09,572939.0,39.3728,39.5702,39.3728,39.5531,572939.0
2019-08-08 10:40:00,46.1,46.17,46.06,46.08,339511.0,39.5616,39.6217,39.5273,39.5445,339511.0
2019-08-08 10:50:00,46.08,46.15,46.05,46.07,309324.0,39.5445,39.6046,39.5187,39.5359,309324.0
2019-08-08 11:00:00,46.07,46.08,45.98,46.04,343457.0,39.5359,39.5445,39.4587,39.5102,343457.0
2019-08-08 11:10:00,46.03,46.17,46.01,46.09,325037.0,39.5016,39.6217,39.4844,39.5531,325037.0
2019-08-08 11:20:00,46.09,46.16,46.06,46.14,311921.0,39.5531,39.6131,39.5273,39.596,311921.0
2019-08-08 11:30:00,46.14,46.24,46.06,46.23,309375.0,39.596,39.6818,39.5273,39.6732,309375.0
2019-08-08 11:40:00,46.22,46.26,46.17,46.23,278340.0,39.6646,39.699,39.6217,39.6732,278340.0
2019-08-08 11:50:00,46.23,46.23,46.09,46.12,234025.0,39.6732,39.6732,39.5531,39.5788,234025.0
2019-08-08 12:00:00,46.12,46.26,46.11,46.22,593083.0,39.5788,39.699,39.5702,39.6646,593083.0
2019-08-08 12:10:00,46.22,46.39,46.21,46.39,241302.0,39.6646,39.8105,39.656,39.8105,241302.0
2019-08-08 12:20:00,46.39,46.45,46.36,46.39,289317.0,39.8105,39.862,39.7848,39.8105,289317.0
2019-08-08 12:30:00,46.38,46.46,46.37,46.4,280581.0,39.8019,39.8706,39.7934,39.8191,280581.0
2019-08-08 12:40:00,46.4,46.49,46.38,46.4,198766.0,39.8191,39.8963,39.8019,39.8191,198766.0
2019-08-08 12:50:00,46.41,46.43,46.32,46.4,295133.0,39.8277,39.8448,39.7504,39.8191,295133.0
2019-08-08 13:00:00,46.4,46.41,46.3,46.3,290930.0,39.8191,39.8277,39.7333,39.7333,290930.0
2019-08-08 13:10:00,46.31,46.38,46.28,46.37,301057.0,39.7419,39.8019,39.7161,39.7934,301057.0
2019-08-08 13:20:00,46.38,46.49,46.35,46.44,291436.0,39.8019,39.8963,39.7762,39.8534,291436.0
2019-08-08 13:30:00,46.45,46.54,46.42,46.53,229552.0,39.862,39.9392,39.8363,39.9307,229552.0
2019-08-08 13:40:00,46.54,46.59,46.51,46.55,284397.0,39.9392,39.9821,39.9135,39.9478,284397.0
2019-08-08 13:50:00,46.55,46.64,46.54,46.59,322712.0,39.9478,40.0251,39.9392,39.9821,322712.0
2019-08-08 14:00:00,46.59,46.59,46.45,46.46,515342.0,39.9821,39.9821,39.862,39.8706,515342.0
2019-08-08 14:10:00,46.46,46.52,46.4,46.41,350634.0,39.8706,39.9221,39.8191,39.8277,350634.0
2019-08-08 14:20:00,46.41,46.46,46.39,46.44,199781.0,39.8277,39.8706,39.8105,39.8534,199781.0
2019-08-08 14:30:00,46.44,46.55,46.43,46.48,415058.0,39.8534,39.9478,39.8448,39.8878,415058.0
2019-08-08 14:40:00,46.48,46.5,46.26,46.29,187187.0,39.8878,39.9049,39.699,39.7247,187187.0
2019-08-08 14:50:00,46.28,46.41,46.27,46.4,479290.0,39.7161,39.8277,39.7075,39.8191,479290.0
2019-08-08 15:00:00,46.4,46.51,46.39,46.48,360718.0,39.8191,39.9135,39.8105,39.8878,360718.0
2019-08-08 15:10:00,46.48,46.49,46.28,46.3,318005.0,39.8878,39.8963,39.7161,39.7333,318005.0
2019-08-08 15:20:00,46.3,46.33,46.24,46.24,298077.0,39.7333,39.759,39.6818,39.6818,298077.0
2019-08-08 15:30:00,46.24,46.38,46.23,46.37,571161.0,39.6818,39.8019,39.6732,39.7934,571161.0
2019-08-08 15:40:00,46.37,46.48,46.34,46.34,527254.0,39.7934,39.8878,39.7676,39.7676,527254.0
2019-08-08 15:50:00,46.34,46.4,46.25,46.4,1565581.0,39.7676,39.8191,39.6904,39.8191,1565581.0
2019-08-09 09:30:00,46.02,46.33,45.98,46.24,449662.0,39.493,39.759,39.4587,39.6818,449662.0
2019-08-09 09:40:00,46.24,46.34,46.16,46.24,235000.0,39.6818,39.7676,39.6131,39.6818,235000.0
2019-08-09 09:50:00,46.24,46.27,46.13,46.21,272750.0,39.6818,39.7075,39.5874,39.656,272750.0
2019-08-09 10:00:00,46.2,46.41,46.19,46.24,499160.0,39.6475,39.8277,39.6389,39.6818,499160.0
2019-08-09 10:10:00,46.23,46.32,46.1,46.11,285447.0,39.6732,39.7504,39.5616,39.5702,285447.0
2019-08-09 10:20:00,46.11,46.15,46.01,46.05,291546.0,39.5702,39.6046,39.4844,39.5187,291546.0
2019-08-09 10:30:00,46.04,46.14,45.99,46.07,305265.0,39.5102,39.596,39.4672,39.5359,305265.0
2019-08-09 10:40:00,46.06,46.2,46.03,46.18,193083.0,39.5273,39.6475,39.5016,39.6303,193083.0
2019-08-09 10:50:00,46.19,46.26,46.17,46.18,206399.0,39.6389,39.699,39.6217,39.6303,206399.0
2019-08-09 11:00:00,46.18,46.21,46.0,46.01,230499.0,39.6303,39.656,39.4758,39.4844,230499.0
2019-08-09 11:10:00,46.0,46.07,45.96,46.0,320359.0,39.4758,39.5359,39.4415,39.4758,320359.0
2019-08-09 11:20:00,46.0,46.02,45.79,45.79,1066600.0,39.4758,39.493,39.2956,39.2956,1066600.0
2019-08-09 11:30:00,45.8,45.87,45.75,45.82,307349.0,39.3042,39.3643,39.2613,39.3214,307349.0
2019-08-09 11:40:00,45.82,46.04,45.82,46.02,316124.0,39.3214,39.5102,39.3214,39.493,316124.0
2019-08-09 11:50:00,46.03,46.03,45.89,45.9,351900.0,39.5016,39.5016,39.3814,39.39,351900.0
2019-08-09 12:00:00,45.89,46.0,45.88,45.94,240090.0,39.3814,39.4758,39.3728,39.4243,240090.0
2019-08-09 12:10:00,45.93,45.94,45.87,45.88,298159.0,39.4158,39.4243,39.3643,39.3728,298159.0
2019-08-09 12:20:00,45.88,45.92,45.81,45.82,279020.0,39.3728,39.4072,39.3128,39.3214,279020.0
2019-08-09 12:30:00,45.81,45.83,45.78,45.82,235323.0,39.3128,39.3299,39.287,39.3214,235323.0
2019-08-09 12:40:00,45.82,45.96,45.81,45.95,216288.0,39.3214,39.4415,39.3128,39.4329,216288.0
2019-08-09 12:50:00,45.96,46.23,45.95,46.05,321714.0,39.4415,39.6732,39.4329,39.5187,321714.0
2019-08-09 13:00:00,46.05,46.2,46.04,46.17,311963.0,39.5187,39.6475,39.5102,39.6217,311963.0
2019-08-09 13:10:00,46.18,46.2,46.13,46.16,289928.0,39.6303,39.6475,39.5874,39.6131,289928.0
2019-08-09 13:20:00,46.15,46.24,46.13,46.23,350177.0,39.6046,39.6818,39.5874,39.6732,350177.0
2019-08-09 13:30:00,46.24,46.29,46.23,46.23,258630.0,39.6818,39.7247,39.6732,39.6732,258630.0
2019-08-09 13:40:00,46.23,46.28,46.18,46.27,371318.0,39.6732,39.7161,39.6303,39.7075,371318.0
2019-08-09 13:50:00,46.27,46.28,46.21,46.22,203177.0,39.7075,39.7161,39.656,39.6646,203177.0
2019-08-09 14:00:00,46.22,46.25,46.18,46.24,254301.0,39.6646,39.6904,39.6303,39.6818,254301.0
2019-08-09 14:10:00,46.25,46.27,46.21,46.25,227055.0,39.6904,39.7075,39.656,39.6904,227055.0
2019-08-09 14:20:00,46.25,46.39,46.23,46.36,310813.0,39.6904,39.8105,39.6732,39.7848,310813.0
2019-08-09 14:30:00,46.36,46.38,46.25,46.28,207499.0,39.7848,39.8019,39.6904,39.7161,207499.0
2019-08-09 14:40:00,46.29,46.39,46.28,46.39,339093.0,39.7247,39.8105,39.7161,39.8105,339093.0
2019-08-09 14:50:00,46.39,46.39,46.28,46.33,326179.0,39.8105,39.8105,39.7161,39.759,326179.0
2019-08-09 15:00:00,46.33,46.59,46.3,46.58,428205.0,39.759,39.9821,39.7333,39.9736,428205.0
2019-08-09 15:10:00,46.58,46.59,46.44,46.45,451410.0,39.9736,39.9821,39.8534,39.862,451410.0
2019-08-09 15:20:00,46.45,46.51,46.43,46.49,362757.0,39.862,39.9135,39.8448,39.8963,362757.0
2019-08-09 15:30:00,46.5,46.63,46.48,46.62,664889.0,39.9049,40.0165,39.8878,40.0079,664889.0
2019-08-09 15:40:00,46.62,46.66,46.54,46.55,713580.0,40.0079,40.0422,39.9392,39.9478,713580.0
2019-08-09 15:50:00,46.54,46.54,46.27,46.3,2003603.0,39.9392,39.9392,39.7075,39.7333,2003603.0
2019-08-12 09:30:00,45.51,45.64,45.4,45.49,852626.0,39.0553,39.1669,38.9609,39.0382,852626.0
2019-08-12 09:40:00,45.49,45.55,45.33,45.37,598431.0,39.0382,39.0897,38.9009,38.9352,598431.0
2019-08-12 09:50:00,45.38,45.56,45.35,45.54,406048.0,38.9438,39.0982,38.918,39.0811,406048.0
2019-08-12 10:00:00,45.54,45.65,45.51,45.6,351742.0,39.0811,39.1755,39.0553,39.1326,351742.0
2019-08-12 10:10:00,45.6,45.7,45.55,45.61,442958.0,39.1326,39.2184,39.0897,39.1411,442958.0
2019-08-12 10:20:00,45.61,45.86,45.6,45.82,430329.0,39.1411,39.3557,39.1326,39.3214,430329.0
2019-08-12 10:30:00,45.82,45.91,45.72,45.73,446682.0,39.3214,39.3986,39.2355,39.2441,446682.0
2019-08-12 10:40:00,45.74,45.78,45.66,45.72,327283.0,39.2527,39.287,39.1841,39.2355,327283.0
2019-08-12 10:50:00,45.71,45.79,45.7,45.77,226360.0,39.227,39.2956,39.2184,39.2784,226360.0
2019-08-12 11:00:00,45.77,45.82,45.71,45.72,279322.0,39.2784,39.3214,39.227,39.2355,279322.0
2019-08-12 11:10:00,45.72,45.72,45.55,45.61,304472.0,39.2355,39.2355,39.0897,39.1411,304472.0
2019-08-12 11:20:00,45.62,45.7,45.62,45.68,227562.0,39.1497,39.2184,39.1497,39.2012,227562.0
2019-08-12 11:30:00,45.68,45.75,45.55,45.62,381129.0,39.2012,39.2613,39.0897,39.1497,381129.0
2019-08-12 11:40:00,45.61,45.76,45.61,45.72,237015.0,39.1411,39.2699,39.1411,39.2355,237015.0
2019-08-12 11:50:00,45.71,45.78,45.66,45.67,247689.0,39.227,39.287,39.1841,39.1926,247689.0
2019-08-12 12:00:00,45.67,45.7,45.6,45.65,398864.0,39.1926,39.2184,39.1326,39.1755,398864.0
2019-08-12 12:10:00,45.66,45.79,45.64,45.78,262398.0,39.1841,39.2956,39.1669,39.287,262398.0
2019-08-12 12:20:00,45.79,45.87,45.78,45.86,331948.0,39.2956,39.3643,39.287,39.3557,331948.0
2019-08-12 12:30:00,45.86,45.89,45.68,45.75,1178619.0,39.3557,39.3814,39.2012,39.2613,1178619.0
2019-08-12 12:40:00,45.76,45.76,45.62,45.68,311977.0,39.2699,39.2699,39.1497,39.2012,311977.0
2019-08-12 12:50:00,45.69,45.75,45.64,45.71,252193.0,39.2098,39.2613,39.1669,39.227,252193.0
2019-08-12 13:00:00,45.71,45.71,45.59,45.59,309347.0,39.227,39.227,39.124,39.124,309347.0
2019-08-12 13:10:00,45.59,45.66,45.57,45.61,333188.0,39.124,39.1841,39.1068,39.1411,333188.0
2019-08-12 13:20:00,45.61,45.66,45.59,45.59,208449.0,39.1411,39.1841,39.124,39.124,208449.0
2019-08-12 13:30:00,45.59,45.66,45.59,45.61,211472.0,39.124,39.1841,39.124,39.1411,211472.0
2019-08-12 13:40:00,45.61,45.63,45.54,45.56,242188.0,39.1411,39.1583,39.0811,39.0982,242188.0
2019-08-12 13:50:00,45.57,45.65,45.56,45.63,231565.0,39.1068,39.1755,39.0982,39.1583,231565.0
2019-08-12 14:00:00,45.63,45.74,45.62,45.74,222138.0,39.1583,39.2527,39.1497,39.2527,222138.0
2019-08-12 14:10:00,45.74,45.8,45.72,45.72,317234.0,39.2527,39.3042,39.2355,39.2355,317234.0
2019-08-12 14:20:00,45.72,45.78,45.69,45.71,245582.0,39.2355,39.287,39.2098,39.227,245582.0
2019-08-12 14:30:00,45.71,45.73,45.57,45.58,396847.0,39.227,39.2441,39.1068,39.1154,396847.0
2019-08-12 14:40:00,45.58,45.59,45.45,45.52,356833.0,39.1154,39.124,39.0038,39.0639,356833.0
2019-08-12 14:50:00,45.52,45.6,45.48,45.54,370121.0,39.0639,39.1326,39.0296,39.0811,370121.0
2019-08-12 15:00:00,45.53,45.69,45.47,45.53,555206.0,39.0725,39.2098,39.021,39.0725,555206.0
2019-08-12 15:10:00,45.52,45.57,45.5,45.56,227540.0,39.0639,39.1068,39.0467,39.0982,227540.0
2019-08-12 15:20:00,45.55,45.61,45.54,45.59,441559.0,39.0897,39.1411,39.0811,39.124,441559.0
2019-08-12 15:30:00,45.59,45.6,45.57,45.6,57533.0,39.124,39.1326,39.1068,39.1326,57533.0
2019-08-12 15:40:00,45.58,45.61,45.46,45.48,165607.0,39.1154,39.1411,39.0124,39.0296,165607.0
2019-08-12 15:50:00,45.47,45.49,45.41,45.42,364856.0,39.021,39.0382,38.9695,38.9781,364856.0
2019-08-13 09:30:00,45.61,45.71,45.26,45.69,672524.0,39.1411,39.227,38.8408,39.2098,672524.0
2019-08-13 09:40:00,45.69,46.35,45.55,46.27,624296.0,39.2098,39.7762,39.0897,39.7075,624296.0
2019-08-13 09:50:00,46.27,46.35,46.07,46.25,614192.0,39.7075,39.7762,39.5359,39.6904,614192.0
2019-08-13 10:00:00,46.27,46.28,45.93,46.03,501355.0,39.7075,39.7161,39.4158,39.5016,501355.0
2019-08-13 10:10:00,46.04,46.25,45.94,46.25,330423.0,39.5102,39.6904,39.4243,39.6904,330423.0
2019-08-13 10:20:00,46.25,46.26,46.14,46.2,545369.0,39.6904,39.699,39.596,39.6475,545369.0
2019-08-13 10:30:00,46.21,46.28,46.16,46.2,362745.0,39.656,39.7161,39.6131,39.6475,362745.0
2019-08-13 10:40:00,46.19,46.2,45.92,45.98,365475.0,39.6389,39.6475,39.4072,39.4587,365475.0
2019-08-13 10:50:00,45.98,46.02,45.91,45.93,289163.0,39.4587,39.493,39.3986,39.4158,289163.0
2019-08-13 11:00:00,45.93,45.95,45.79,45.93,511991.0,39.4158,39.4329,39.2956,39.4158,511991.0
2019-08-13 11:10:00,45.93,45.99,45.83,45.87,462167.0,39.4158,39.4672,39.3299,39.3643,462167.0
2019-08-13 11:20:00,45.87,45.96,45.85,45.9,362104.0,39.3643,39.4415,39.3471,39.39,362104.0
2019-08-13 11:30:00,45.9,46.15,45.85,46.1,427630.0,39.39,39.6046,39.3471,39.5616,427630.0
2019-08-13 11:40:00,46.11,46.26,46.1,46.2,479875.0,39.5702,39.699,39.5616,39.6475,479875.0
2019-08-13 11:50:00,46.2,46.24,46.15,46.18,278580.0,39.6475,39.6818,39.6046,39.6303,278580.0
2019-08-13 12:00:00,46.18,46.19,46.09,46.15,163094.0,39.6303,39.6389,39.5531,39.6046,163094.0
2019-08-13 12:10:00,46.15,46.33,46.14,46.29,336941.0,39.6046,39.759,39.596,39.7247,336941.0
2019-08-13 12:20:00,46.29,46.42,46.29,46.34,345853.0,39.7247,39.8363,39.7247,39.7676,345853.0
2019-08-13 12:30:00,46.34,46.37,46.15,46.16,365503.0,39.7676,39.7934,39.6046,39.6131,365503.0
2019-08-13 12:40:00,46.15,46.19,46.14,46.15,293679.0,39.6046,39.6389,39.596,39.6046,293679.0
2019-08-13 12:50:00,46.15,46.19,46.09,46.17,306290.0,39.6046,39.6389,39.5531,39.6217,306290.0
2019-08-13 13:00:00,46.17,46.26,46.12,46.23,256598.0,39.6217,39.699,39.5788,39.6732,256598.0
2019-08-13 13:10:00,46.23,46.3,46.08,46.1,327953.0,39.6732,39.7333,39.5445,39.5616,327953.0
2019-08-13 13:20:00,46.11,46.15,46.04,46.08,222038.0,39.5702,39.6046,39.5102,39.5445,222038.0
2019-08-13 13:30:00,46.08,46.13,46.03,46.07,153353.0,39.5445,39.5874,39.5016,39.5359,153353.0
2019-08-13 13:40:00,46.06,46.22,46.04,46.14,257814.0,39.5273,39.6646,39.5102,39.596,257814.0
2019-08-13 13:50:00,46.14,46.15,46.07,46.14,207715.0,39.596,39.6046,39.5359,39.596,207715.0
2019-08-13 14:00:00,46.14,46.19,46.1,46.17,250279.0,39.596,39.6389,39.5616,39.6217,250279.0
2019-08-13 14:10:00,46.17,46.19,46.04,46.05,149283.0,39.6217,39.6389,39.5102,39.5187,149283.0
2019-08-13 14:20:00,46.05,46.08,46.01,46.07,194962.0,39.5187,39.5445,39.4844,39.5359,194962.0
2019-08-13 14:30:00,46.07,46.21,46.06,46.19,198059.0,39.5359,39.656,39.5273,39.6389,198059.0
2019-08-13 14:40:00,46.19,46.21,46.11,46.14,224734.0,39.6389,39.656,39.5702,39.596,224734.0
2019-08-13 14:50:00,46.14,46.19,46.1,46.11,240475.0,39.596,39.6389,39.5616,39.5702,240475.0
2019-08-13 15:00:00,46.11,46.12,46.03,46.08,268144.0,39.5702,39.5788,39.5016,39.5445,268144.0
2019-08-13 15:10:00,46.08,46.09,46.0,46.06,286386.0,39.5445,39.5531,39.4758,39.5273,286386.0
2019-08-13 15:20:00,46.06,46.12,45.98,46.1,300499.0,39.5273,39.5788,39.4587,39.5616,300499.0
2019-08-13 15:30:00,46.1,46.1,45.97,45.99,445176.0,39.5616,39.5616,39.4501,39.4672,445176.0
2019-08-13 15:40:00,46.0,46.06,45.86,45.92,398160.0,39.4758,39.5273,39.3557,39.4072,398160.0
2019-08-13 15:50:00,45.91,45.97,45.84,45.96,852100.0,39.3986,39.4501,39.3385,39.4415,852100.0
2019-08-14 09:30:00,45.02,45.1,44.77,45.05,1432197.0,38.6348,38.7035,38.4203,38.6606,1432197.0
2019-08-14 09:40:00,45.05,45.05,44.9,44.94,869586.0,38.6606,38.6606,38.5318,38.5662,869586.0
2019-08-14 09:50:00,44.93,45.04,44.88,44.95,514223.0,38.5576,38.652,38.5147,38.5748,514223.0
2019-08-14 10:00:00,44.95,45.05,44.84,44.88,735326.0,38.5748,38.6606,38.4804,38.5147,735326.0
2019-08-14 10:10:00,44.88,44.88,44.65,44.75,821611.0,38.5147,38.5147,38.3173,38.4031,821611.0
2019-08-14 10:20:00,44.75,44.83,44.69,44.8,426865.0,38.4031,38.4718,38.3516,38.446,426865.0
2019-08-14 10:30:00,44.8,44.82,44.66,44.66,416334.0,38.446,38.4632,38.3259,38.3259,416334.0
2019-08-14 10:40:00,44.66,44.72,44.61,44.65,464736.0,38.3259,38.3774,38.283,38.3173,464736.0
2019-08-14 10:50:00,44.65,44.65,44.41,44.45,734595.0,38.3173,38.3173,38.1113,38.1457,734595.0
2019-08-14 11:00:00,44.46,44.53,44.33,44.34,577772.0,38.1542,38.2143,38.0427,38.0513,577772.0
2019-08-14 11:10:00,44.33,44.36,44.21,44.26,630316.0,38.0427,38.0684,37.9397,37.9826,630316.0
2019-08-14 11:20:00,44.26,44.4,44.25,44.28,385505.0,37.9826,38.1028,37.974,37.9998,385505.0
2019-08-14 11:30:00,44.28,44.4,44.27,44.34,532320.0,37.9998,38.1028,37.9912,38.0513,532320.0
2019-08-14 11:40:00,44.35,44.37,44.22,44.3,431195.0,38.0598,38.077,37.9483,38.0169,431195.0
2019-08-14 11:50:00,44.29,44.38,44.28,44.38,413938.0,38.0084,38.0856,37.9998,38.0856,413938.0
2019-08-14 12:00:00,44.37,44.37,44.23,44.28,384833.0,38.077,38.077,37.9569,37.9998,384833.0
2019-08-14 12:10:00,44.28,44.34,44.25,44.29,310612.0,37.9998,38.0513,37.974,38.0084,310612.0
2019-08-14 12:20:00,44.29,44.34,44.21,44.23,460916.0,38.0084,38.0513,37.9397,37.9569,460916.0
2019-08-14 12:30:00,44.23,44.35,44.23,44.26,379007.0,37.9569,38.0598,37.9569,37.9826,379007.0
2019-08-14 12:40:00,44.26,44.31,44.18,44.25,475055.0,37.9826,38.0255,37.914,37.974,475055.0
2019-08-14 12:50:00,44.25,44.27,44.11,44.11,318504.0,37.974,37.9912,37.8539,37.8539,318504.0
2019-08-14 13:00:00,44.12,44.14,44.02,44.08,451756.0,37.8625,37.8796,37.7767,37.8281,451756.0
2019-08-14 13:10:00,44.08,44.19,44.05,44.11,378632.0,37.8281,37.9225,37.8024,37.8539,378632.0
2019-08-14 13:20:00,44.11,44.37,44.1,44.29,481462.0,37.8539,38.077,37.8453,38.0084,481462.0
2019-08-14 13:30:00,44.28,44.32,44.21,44.22,454765.0,37.9998,38.0341,37.9397,37.9483,454765.0
2019-08-14 13:40:00,44.22,44.26,44.17,44.23,333571.0,37.9483,37.9826,37.9054,37.9569,333571.0
2019-08-14 13:50:00,44.23,44.28,44.2,44.22,206979.0,37.9569,37.9998,37.9311,37.9483,206979.0
2019-08-14 14:00:00,44.21,44.23,44.14,44.19,384505.0,37.9397,37.9569,37.8796,37.9225,384505.0
2019-08-14 14:10:00,44.19,44.27,44.18,44.21,348160.0,37.9225,37.9912,37.914,37.9397,348160.0
2019-08-14 14:20:00,44.22,44.23,44.16,44.18,284431.0,37.9483,37.9569,37.8968,37.914,284431.0
2019-08-14 14:30:00,44.18,44.22,44.06,44.09,349382.0,37.914,37.9483,37.811,37.8367,349382.0
2019-08-14 14:40:00,44.09,44.16,44.03,44.14,491411.0,37.8367,37.8968,37.7852,37.8796,491411.0
2019-08-14 14:50:00,44.14,44.28,44.11,44.23,313908.0,37.8796,37.9998,37.8539,37.9569,313908.0
2019-08-14 15:00:00,44.23,44.42,44.2,44.37,552067.0,37.9569,38.1199,37.9311,38.077,552067.0
2019-08-14 15:10:00,44.36,44.4,44.22,44.25,481315.0,38.0684,38.1028,37.9483,37.974,481315.0
2019-08-14 15:20:00,44.25,44.43,44.13,44.31,769365.0,37.974,38.1285,37.8711,38.0255,769365.0
2019-08-14 15:30:00,44.31,44.34,44.19,44.23,829711.0,38.0255,38.0513,37.9225,37.9569,829711.0
2019-08-14 15:40:00,44.23,44.24,44.05,44.09,1295621.0,37.9569,37.9654,37.8024,37.8367,1295621.0
2019-08-14 15:50:00,44.08,44.15,43.94,43.97,2425237.0,37.8281,37.8882,37.708,37.7337,2425237.0
2019-08-15 09:30:00,44.3,44.5,44.09,44.26,936467.0,38.0169,38.1886,37.8367,37.9826,936467.0
2019-08-15 09:40:00,44.26,44.27,44.06,44.2,533357.0,37.9826,37.9912,37.811,37.9311,533357.0
2019-08-15 09:50:00,44.19,44.29,44.14,44.26,573751.0,37.9225,38.0084,37.8796,37.9826,573751.0
2019-08-15 10:00:00,44.25,44.29,44.08,44.13,436311.0,37.974,38.0084,37.8281,37.8711,436311.0
2019-08-15 10:10:00,44.12,44.27,44.09,44.2,660799.0,37.8625,37.9912,37.8367,37.9311,660799.0
2019-08-15 10:20:00,44.19,44.23,44.01,44.01,716747.0,37.9225,37.9569,37.7681,37.7681,716747.0
2019-08-15 10:30:00,44.01,44.18,43.97,44.05,427323.0,37.7681,37.914,37.7337,37.8024,427323.0
2019-08-15 10:40:00,44.05,44.17,44.01,44.01,321785.0,37.8024,37.9054,37.7681,37.7681,321785.0
2019-08-15 10:50:00,44.01,44.08,43.97,43.99,504317.0,37.7681,37.8281,37.7337,37.7509,504317.0
2019-08-15 11:00:00,44.0,44.04,43.76,43.79,1326845.0,37.7595,37.7938,37.5535,37.5793,1326845.0
2019-08-15 11:10:00,43.79,43.79,43.59,43.63,674611.0,37.5793,37.5793,37.4076,37.442,674611.0
2019-08-15 11:20:00,43.63,43.82,43.58,43.82,476934.0,37.442,37.605,37.3991,37.605,476934.0
2019-08-15 11:30:00,43.82,43.86,43.69,43.76,445795.0,37.605,37.6393,37.4935,37.5535,445795.0
2019-08-15 11:40:00,43.76,43.8,43.67,43.75,312466.0,37.5535,37.5879,37.4763,37.5449,312466.0
2019-08-15 11:50:00,43.75,43.87,43.68,43.84,292298.0,37.5449,37.6479,37.4849,37.6222,292298.0
2019-08-15 12:00:00,43.84,43.98,43.8,43.92,321513.0,37.6222,37.7423,37.5879,37.6908,321513.0
2019-08-15 12:10:00,43.93,43.97,43.89,43.95,180899.0,37.6994,37.7337,37.6651,37.7166,180899.0
2019-08-15 12:20:00,43.95,43.98,43.84,43.85,270207.0,37.7166,37.7423,37.6222,37.6308,270207.0
2019-08-15 12:30:00,43.84,43.94,43.84,43.89,242561.0,37.6222,37.708,37.6222,37.6651,242561.0
2019-08-15 12:40:00,43.89,43.94,43.85,43.87,179289.0,37.6651,37.708,37.6308,37.6479,179289.0
2019-08-15 12:50:00,43.88,43.96,43.84,43.87,208302.0,37.6565,37.7252,37.6222,37.6479,208302.0
2019-08-15 13:00:00,43.88,43.95,43.86,43.93,234277.0,37.6565,37.7166,37.6393,37.6994,234277.0
2019-08-15 13:10:00,43.92,43.94,43.86,43.92,232390.0,37.6908,37.708,37.6393,37.6908,232390.0
2019-08-15 13:20:00,43.91,43.94,43.83,43.85,313431.0,37.6823,37.708,37.6136,37.6308,313431.0
2019-08-15 13:30:00,43.85,43.88,43.74,43.78,438486.0,37.6308,37.6565,37.5364,37.5707,438486.0
2019-08-15 13:40:00,43.77,43.79,43.6,43.64,385815.0,37.5621,37.5793,37.4162,37.4505,385815.0
2019-08-15 13:50:00,43.64,43.65,43.43,43.48,803577.0,37.4505,37.4591,37.2703,37.3132,803577.0
2019-08-15 14:00:00,43.48,43.58,43.42,43.47,414677.0,37.3132,37.3991,37.2617,37.3047,414677.0
2019-08-15 14:10:00,43.47,43.58,43.43,43.45,692085.0,37.3047,37.3991,37.2703,37.2875,692085.0
2019-08-15 14:20:00,43.44,43.55,43.43,43.47,526011.0,37.2789,37.3733,37.2703,37.3047,526011.0
2019-08-15 14:30:00,43.46,43.48,43.36,43.4,476969.0,37.2961,37.3132,37.2103,37.2446,476969.0
2019-08-15 14:40:00,43.41,43.47,43.38,43.41,487829.0,37.2532,37.3047,37.2274,37.2532,487829.0
2019-08-15 14:50:00,43.4,43.43,43.34,43.4,664331.0,37.2446,37.2703,37.1931,37.2446,664331.0
2019-08-15 15:00:00,43.4,43.61,43.4,43.53,742183.0,37.2446,37.4248,37.2446,37.3561,742183.0
2019-08-15 15:10:00,43.54,43.56,43.45,43.5,704055.0,37.3647,37.3819,37.2875,37.3304,704055.0
2019-08-15 15:20:00,43.5,43.55,43.44,43.45,619421.0,37.3304,37.3733,37.2789,37.2875,619421.0
2019-08-15 15:30:00,43.45,43.52,43.43,43.5,1170234.0,37.2875,37.3476,37.2703,37.3304,1170234.0
2019-08-15 15:40:00,43.5,43.51,43.43,43.46,1334902.0,37.3304,37.339,37.2703,37.2961,1334902.0
2019-08-15 15:50:00,43.46,43.56,43.35,43.39,2486404.0,37.2961,37.3819,37.2017,37.236,2486404.0
2019-08-16 09:30:00,43.74,43.91,43.63,43.8,1685388.0,37.5364,37.6823,37.442,37.5879,1685388.0
2019-08-16 09:40:00,43.81,44.08,43.8,44.04,326691.0,37.5964,37.8281,37.5879,37.7938,326691.0
2019-08-16 09:50:00,44.04,44.08,43.97,43.99,337388.0,37.7938,37.8281,37.7337,37.7509,337388.0
2019-08-16 10:00:00,43.98,44.04,43.78,43.88,525417.0,37.7423,37.7938,37.5707,37.6565,525417.0
2019-08-16 10:10:00,43.87,43.9,43.77,43.78,408432.0,37.6479,37.6737,37.5621,37.5707,408432.0
2019-08-16 10:20:00,43.78,44.0,43.73,43.9,669045.0,37.5707,37.7595,37.5278,37.6737,669045.0
2019-08-16 10:30:00,43.9,44.11,43.87,44.08,342994.0,37.6737,37.8539,37.6479,37.8281,342994.0
2019-08-16 10:40:00,44.08,44.26,44.07,44.21,475634.0,37.8281,37.9826,37.8196,37.9397,475634.0
2019-08-16 10:50:00,44.2,44.29,44.13,44.26,322064.0,37.9311,38.0084,37.8711,37.9826,322064.0
2019-08-16 11:00:00,44.26,44.29,44.18,44.28,264031.0,37.9826,38.0084,37.914,37.9998,264031.0
2019-08-16 11:10:00,44.28,44.37,44.23,44.28,305129.0,37.9998,38.077,37.9569,37.9998,305129.0
2019-08-16 11:20:00,44.28,44.37,44.26,44.32,283876.0,37.9998,38.077,37.9826,38.0341,283876.0
2019-08-16 11:30:00,44.32,44.45,44.31,44.37,267059.0,38.0341,38.1457,38.0255,38.077,267059.0
2019-08-16 11:40:00,44.37,44.47,44.37,44.41,263530.0,38.077,38.1628,38.077,38.1113,263530.0
2019-08-16 11:50:00,44.41,44.49,44.38,44.47,287125.0,38.1113,38.18,38.0856,38.1628,287125.0
2019-08-16 12:00:00,44.47,44.54,44.43,44.48,199755.0,38.1628,38.2229,38.1285,38.1714,199755.0
2019-08-16 12:10:00,44.48,44.52,44.43,44.46,254801.0,38.1714,38.2057,38.1285,38.1542,254801.0
2019-08-16 12:20:00,44.46,44.51,44.42,44.43,382479.0,38.1542,38.1972,38.1199,38.1285,382479.0
2019-08-16 12:30:00,44.43,44.5,44.42,44.46,213409.0,38.1285,38.1886,38.1199,38.1542,213409.0
2019-08-16 12:40:00,44.47,44.49,44.43,44.47,384021.0,38.1628,38.18,38.1285,38.1628,384021.0
2019-08-16 12:50:00,44.48,44.49,44.38,44.44,314068.0,38.1714,38.18,38.0856,38.1371,314068.0
2019-08-16 13:00:00,44.44,44.51,44.43,44.5,232786.0,38.1371,38.1972,38.1285,38.1886,232786.0
2019-08-16 13:10:00,44.5,44.52,44.48,44.5,334335.0,38.1886,38.2057,38.1714,38.1886,334335.0
2019-08-16 13:20:00,44.5,44.51,44.46,44.49,362499.0,38.1886,38.1972,38.1542,38.18,362499.0
2019-08-16 13:30:00,44.49,44.5,44.43,44.48,445764.0,38.18,38.1886,38.1285,38.1714,445764.0
2019-08-16 13:40:00,44.48,44.48,44.4,44.41,274311.0,38.1714,38.1714,38.1028,38.1113,274311.0
2019-08-16 13:50:00,44.41,44.46,44.33,44.46,317119.0,38.1113,38.1542,38.0427,38.1542,317119.0
2019-08-16 14:00:00,44.46,44.48,44.42,44.47,169111.0,38.1542,38.1714,38.1199,38.1628,169111.0
2019-08-16 14:10:00,44.47,44.47,44.43,44.44,309115.0,38.1628,38.1628,38.1285,38.1371,309115.0
2019-08-16 14:20:00,44.45,44.45,44.39,44.41,213533.0,38.1457,38.1457,38.0942,38.1113,213533.0
2019-08-16 14:30:00,44.41,44.41,44.28,44.3,365361.0,38.1113,38.1113,37.9998,38.0169,365361.0
2019-08-16 14:40:00,44.3,44.39,44.25,44.39,274980.0,38.0169,38.0942,37.974,38.0942,274980.0
2019-08-16 14:50:00,44.39,44.39,44.32,44.33,264441.0,38.0942,38.0942,38.0341,38.0427,264441.0
2019-08-16 15:00:00,44.33,44.46,44.32,44.37,517005.0,38.0427,38.1542,38.0341,38.077,517005.0
2019-08-16 15:10:00,44.37,44.44,44.33,44.42,373538.0,38.077,38.1371,38.0427,38.1199,373538.0
2019-08-16 15:20:00,44.41,44.45,44.37,44.39,490237.0,38.1113,38.1457,38.077,38.0942,490237.0
2019-08-16 15:30:00,44.39,44.43,44.34,44.4,515029.0,38.0942,38.1285,38.0513,38.1028,515029.0
2019-08-16 15:40:00,44.39,44.48,44.38,44.41,652699.0,38.0942,38.1714,38.0856,38.1113,652699.0
2019-08-16 15:50:00,44.41,44.54,44.38,44.4,1504550.0,38.1113,38.2229,38.0856,38.1028,1504550.0
2019-08-19 09:30:00,45.13,45.35,45.04,45.08,763444.0,38.7292,38.918,38.652,38.6863,763444.0
2019-08-19 09:40:00,45.09,45.27,45.08,45.23,390565.0,38.6949,38.8494,38.6863,38.815,390565.0
2019-08-19 09:50:00,45.23,45.26,45.11,45.23,275683.0,38.815,38.8408,38.7121,38.815,275683.0
2019-08-19 10:00:00,45.22,45.23,45.08,45.09,274590.0,38.8065,38.815,38.6863,38.6949,274590.0
2019-08-19 10:10:00,45.09,45.11,44.94,44.96,361405.0,38.6949,38.7121,38.5662,38.5833,361405.0
2019-08-19 10:20:00,44.96,45.04,44.93,45.01,241484.0,38.5833,38.652,38.5576,38.6262,241484.0
2019-08-19 10:30:00,45.0,45.04,44.96,45.01,288322.0,38.6177,38.652,38.5833,38.6262,288322.0
2019-08-19 10:40:00,45.01,45.02,44.95,45.0,263949.0,38.6262,38.6348,38.5748,38.6177,263949.0
2019-08-19 10:50:00,45.0,45.05,44.95,44.96,257338.0,38.6177,38.6606,38.5748,38.5833,257338.0
2019-08-19 11:00:00,44.96,45.06,44.95,45.01,162934.0,38.5833,38.6691,38.5748,38.6262,162934.0
2019-08-19 11:10:00,45.01,45.1,44.98,45.09,146112.0,38.6262,38.7035,38.6005,38.6949,146112.0
2019-08-19 11:20:00,45.08,45.14,44.99,45.11,198766.0,38.6863,38.7378,38.6091,38.7121,198766.0
2019-08-19 11:30:00,45.11,45.18,45.09,45.16,179866.0,38.7121,38.7721,38.6949,38.755,179866.0
2019-08-19 11:40:00,45.16,45.2,45.13,45.19,205467.0,38.755,38.7893,38.7292,38.7807,205467.0
2019-08-19 11:50:00,45.19,45.21,45.1,45.11,179767.0,38.7807,38.7979,38.7035,38.7121,179767.0
2019-08-19 12:00:00,45.11,45.19,45.1,45.16,189416.0,38.7121,38.7807,38.7035,38.755,189416.0
2019-08-19 12:10:00,45.16,45.19,45.15,45.16,137724.0,38.755,38.7807,38.7464,38.755,137724.0
2019-08-19 12:20:00,45.17,45.19,45.15,45.16,141952.0,38.7635,38.7807,38.7464,38.755,141952.0
2019-08-19 12:30:00,45.15,45.19,45.12,45.19,172858.0,38.7464,38.7807,38.7206,38.7807,172858.0
2019-08-19 12:40:00,45.18,45.3,45.18,45.26,173617.0,38.7721,38.8751,38.7721,38.8408,173617.0
2019-08-19 12:50:00,45.26,45.29,45.22,45.22,239240.0,38.8408,38.8665,38.8065,38.8065,239240.0
2019-08-19 13:00:00,45.22,45.3,45.21,45.29,215524.0,38.8065,38.8751,38.7979,38.8665,215524.0
2019-08-19 13:10:00,45.29,45.42,45.29,45.41,251426.0,38.8665,38.9781,38.8665,38.9695,251426.0
2019-08-19 13:20:00,45.41,45.46,45.27,45.33,229717.0,38.9695,39.0124,38.8494,38.9009,229717.0
2019-08-19 13:30:00,45.33,45.33,45.2,45.21,147623.0,38.9009,38.9009,38.7893,38.7979,147623.0
2019-08-19 13:40:00,45.2,45.27,45.2,45.26,288509.0,38.7893,38.8494,38.7893,38.8408,288509.0
2019-08-19 13:50:00,45.25,45.29,45.24,45.26,207248.0,38.8322,38.8665,38.8236,38.8408,207248.0
2019-08-19 14:00:00,45.26,45.34,45.25,45.34,199487.0,38.8408,38.9094,38.8322,38.9094,199487.0
2019-08-19 14:10:00,45.33,45.45,45.26,45.44,219784.0,38.9009,39.0038,38.8408,38.9953,219784.0
2019-08-19 14:20:00,45.45,45.45,45.35,45.37,282416.0,39.0038,39.0038,38.918,38.9352,282416.0
2019-08-19 14:30:00,45.37,45.38,45.3,45.34,191108.0,38.9352,38.9438,38.8751,38.9094,191108.0
2019-08-19 14:40:00,45.34,45.4,45.3,45.4,192542.0,38.9094,38.9609,38.8751,38.9609,192542.0
2019-08-19 14:50:00,45.4,45.46,45.39,45.43,245686.0,38.9609,39.0124,38.9523,38.9867,245686.0
2019-08-19 15:00:00,45.44,45.47,45.37,45.4,272582.0,38.9953,39.021,38.9352,38.9609,272582.0
2019-08-19 15:10:00,45.4,45.44,45.36,45.42,279148.0,38.9609,38.9953,38.9266,38.9781,279148.0
2019-08-19 15:20:00,45.42,45.43,45.31,45.33,372443.0,38.9781,38.9867,38.8837,38.9009,372443.0
2019-08-19 15:30:00,45.32,45.44,45.32,45.42,408145.0,38.8923,38.9953,38.8923,38.9781,408145.0
2019-08-19 15:40:00,45.42,45.43,45.28,45.29,490203.0,38.9781,38.9867,38.8579,38.8665,490203.0
2019-08-19 15:50:00,45.3,45.37,45.25,45.26,1220883.0,38.8751,38.9352,38.8322,38.8408,1220883.0
2019-08-20 09:30:00,45.04,45.04,44.76,44.76,674315.0,38.652,38.652,38.4117,38.4117,674315.0
2019-08-20 09:40:00,44.77,44.84,44.69,44.7,381952.0,38.4203,38.4804,38.3516,38.3602,381952.0
2019-08-20 09:50:00,44.7,44.82,44.69,44.78,277317.0,38.3602,38.4632,38.3516,38.4289,277317.0
2019-08-20 10:00:00,44.77,44.87,44.76,44.8,247011.0,38.4203,38.5061,38.4117,38.446,247011.0
2019-08-20 10:10:00,44.81,44.86,44.72,44.74,244983.0,38.4546,38.4975,38.3774,38.3945,244983.0
2019-08-20 10:20:00,44.74,44.76,44.62,44.7,298731.0,38.3945,38.4117,38.2916,38.3602,298731.0
2019-08-20 10:30:00,44.7,44.82,44.68,44.75,269222.0,38.3602,38.4632,38.343,38.4031,269222.0
2019-08-20 10:40:00,44.74,44.8,44.7,44.72,265657.0,38.3945,38.446,38.3602,38.3774,265657.0
2019-08-20 10:50:00,44.72,44.88,44.7,44.88,220876.0,38.3774,38.5147,38.3602,38.5147,220876.0
2019-08-20 11:00:00,44.88,44.9,44.8,44.83,232028.0,38.5147,38.5318,38.446,38.4718,232028.0
2019-08-20 11:10:00,44.84,44.91,44.82,44.89,193550.0,38.4804,38.5404,38.4632,38.5233,193550.0
2019-08-20 11:20:00,44.89,44.91,44.83,44.86,168592.0,38.5233,38.5404,38.4718,38.4975,168592.0
2019-08-20 11:30:00,44.86,44.87,44.77,44.78,147211.0,38.4975,38.5061,38.4203,38.4289,147211.0
2019-08-20 11:40:00,44.77,44.79,44.71,44.79,136335.0,38.4203,38.4374,38.3688,38.4374,136335.0
2019-08-20 11:50:00,44.79,44.81,44.74,44.8,130769.0,38.4374,38.4546,38.3945,38.446,130769.0
2019-08-20 12:00:00,44.81,44.88,44.79,44.85,169960.0,38.4546,38.5147,38.4374,38.4889,169960.0
2019-08-20 12:10:00,44.86,44.91,44.85,44.89,160729.0,38.4975,38.5404,38.4889,38.5233,160729.0
2019-08-20 12:20:00,44.89,44.96,44.8,44.84,191148.0,38.5233,38.5833,38.446,38.4804,191148.0
2019-08-20 12:30:00,44.85,44.85,44.78,44.8,193234.0,38.4889,38.4889,38.4289,38.446,193234.0
2019-08-20 12:40:00,44.8,44.88,44.79,44.86,144006.0,38.446,38.5147,38.4374,38.4975,144006.0
2019-08-20 12:50:00,44.87,44.91,44.85,44.87,189291.0,38.5061,38.5404,38.4889,38.5061,189291.0
2019-08-20 13:00:00,44.86,44.91,44.85,44.91,165084.0,38.4975,38.5404,38.4889,38.5404,165084.0
2019-08-20 13:10:00,44.92,44.99,44.89,44.9,185057.0,38.549,38.6091,38.5233,38.5318,185057.0
2019-08-20 13:20:00,44.91,44.93,44.84,44.86,149781.0,38.5404,38.5576,38.4804,38.4975,149781.0
2019-08-20 13:30:00,44.86,44.87,44.76,44.78,242618.0,38.4975,38.5061,38.4117,38.4289,242618.0
2019-08-20 13:40:00,44.78,44.88,44.77,44.78,173399.0,38.4289,38.5147,38.4203,38.4289,173399.0
2019-08-20 13:50:00,44.79,44.94,44.77,44.94,173541.0,38.4374,38.5662,38.4203,38.5662,173541.0
2019-08-20 14:00:00,44.93,44.93,44.81,44.81,181177.0,38.5576,38.5576,38.4546,38.4546,181177.0
2019-08-20 14:10:00,44.81,44.86,44.79,44.83,153035.0,38.4546,38.4975,38.4374,38.4718,153035.0
2019-08-20 14:20:00,44.83,44.84,44.77,44.81,135558.0,38.4718,38.4804,38.4203,38.4546,135558.0
2019-08-20 14:30:00,44.81,44.91,44.8,44.85,172737.0,38.4546,38.5404,38.446,38.4889,172737.0
2019-08-20 14:40:00,44.85,44.88,44.79,44.87,181053.0,38.4889,38.5147,38.4374,38.5061,181053.0
2019-08-20 14:50:00,44.87,44.87,44.79,44.82,146212.0,38.5061,38.5061,38.4374,38.4632,146212.0
2019-08-20 15:00:00,44.81,44.81,44.71,44.76,279565.0,38.4546,38.4546,38.3688,38.4117,279565.0
2019-08-20 15:10:00,44.77,44.83,44.75,44.8,389900.0,38.4203,38.4718,38.4031,38.446,389900.0
2019-08-20 15:20:00,44.8,44.92,44.8,44.91,409638.0,38.446,38.549,38.446,38.5404,409638.0
2019-08-20 15:30:00,44.91,44.94,44.86,44.94,534830.0,38.5404,38.5662,38.4975,38.5662,534830.0
2019-08-20 15:40:00,44.93,44.94,44.8,44.81,584124.0,38.5576,38.5662,38.446,38.4546,584124.0
2019-08-20 15:50:00,44.81,44.83,44.65,44.69,1276071.0,38.4546,38.4718,38.3173,38.3516,1276071.0
2019-08-21 09:30:00,44.96,45.28,44.9,45.05,793243.0,38.5833,38.8579,38.5318,38.6606,793243.0
2019-08-21 09:40:00,45.04,45.14,44.97,45.07,350564.0,38.652,38.7378,38.5919,38.6777,350564.0
2019-08-21 09:50:00,45.07,45.09,44.92,45.0,185528.0,38.6777,38.6949,38.549,38.6177,185528.0
2019-08-21 10:00:00,45.0,45.07,44.92,44.95,298425.0,38.6177,38.6777,38.549,38.5748,298425.0
2019-08-21 10:10:00,44.95,44.98,44.87,44.92,303986.0,38.5748,38.6005,38.5061,38.549,303986.0
2019-08-21 10:20:00,44.92,44.94,44.89,44.93,194013.0,38.549,38.5662,38.5233,38.5576,194013.0
2019-08-21 10:30:00,44.93,44.98,44.89,44.91,248271.0,38.5576,38.6005,38.5233,38.5404,248271.0
2019-08-21 10:40:00,44.9,44.94,44.81,44.86,246246.0,38.5318,38.5662,38.4546,38.4975,246246.0
2019-08-21 10:50:00,44.86,44.98,44.85,44.95,193159.0,38.4975,38.6005,38.4889,38.5748,193159.0
2019-08-21 11:00:00,44.95,45.04,44.94,45.03,215162.0,38.5748,38.652,38.5662,38.6434,215162.0
2019-08-21 11:10:00,45.03,45.04,44.96,44.97,162428.0,38.6434,38.652,38.5833,38.5919,162428.0
2019-08-21 11:20:00,44.97,45.0,44.94,44.95,209976.0,38.5919,38.6177,38.5662,38.5748,209976.0
2019-08-21 11:30:00,44.95,44.96,44.9,44.93,164407.0,38.5748,38.5833,38.5318,38.5576,164407.0
2019-08-21 11:40:00,44.93,45.05,44.92,44.96,293405.0,38.5576,38.6606,38.549,38.5833,293405.0
2019-08-21 11:50:00,44.95,45.01,44.94,45.0,223807.0,38.5748,38.6262,38.5662,38.6177,223807.0
2019-08-21 12:00:00,45.0,45.0,44.94,44.96,266414.0,38.6177,38.6177,38.5662,38.5833,266414.0
2019-08-21 12:10:00,44.96,45.05,44.94,45.05,160290.0,38.5833,38.6606,38.5662,38.6606,160290.0
2019-08-21 12:20:00,45.04,45.08,44.99,45.07,228860.0,38.652,38.6863,38.6091,38.6777,228860.0
2019-08-21 12:30:00,45.06,45.08,45.02,45.04,115218.0,38.6691,38.6863,38.6348,38.652,115218.0
2019-08-21 12:40:00,45.05,45.12,45.01,45.11,161558.0,38.6606,38.7206,38.6262,38.7121,161558.0
2019-08-21 12:50:00,45.11,45.18,45.1,45.17,154895.0,38.7121,38.7721,38.7035,38.7635,154895.0
2019-08-21 13:00:00,45.17,45.2,45.11,45.11,161088.0,38.7635,38.7893,38.7121,38.7121,161088.0
2019-08-21 13:10:00,45.11,45.18,45.1,45.18,150897.0,38.7121,38.7721,38.7035,38.7721,150897.0
2019-08-21 13:20:00,45.18,45.19,45.15,45.18,130144.0,38.7721,38.7807,38.7464,38.7721,130144.0
2019-08-21 13:30:00,45.18,45.19,45.12,45.13,126419.0,38.7721,38.7807,38.7206,38.7292,126419.0
2019-08-21 13:40:00,45.12,45.13,45.07,45.11,126185.0,38.7206,38.7292,38.6777,38.7121,126185.0
2019-08-21 13:50:00,45.11,45.13,45.09,45.1,155485.0,38.7121,38.7292,38.6949,38.7035,155485.0
2019-08-21 14:00:00,45.11,45.24,45.05,45.2,587970.0,38.7121,38.8236,38.6606,38.7893,587970.0
2019-08-21 14:10:00,45.2,45.21,45.11,45.2,203609.0,38.7893,38.7979,38.7121,38.7893,203609.0
2019-08-21 14:20:00,45.19,45.21,45.14,45.19,240535.0,38.7807,38.7979,38.7378,38.7807,240535.0
2019-08-21 14:30:00,45.2,45.23,45.03,45.06,345334.0,38.7893,38.815,38.6434,38.6691,345334.0
2019-08-21 14:40:00,45.06,45.08,45.01,45.04,259044.0,38.6691,38.6863,38.6262,38.652,259044.0
2019-08-21 14:50:00,45.03,45.04,44.97,45.0,272676.0,38.6434,38.652,38.5919,38.6177,272676.0
2019-08-21 15:00:00,45.0,45.1,44.99,45.09,153894.0,38.6177,38.7035,38.6091,38.6949,153894.0
2019-08-21 15:10:00,45.09,45.11,45.04,45.08,271414.0,38.6949,38.7121,38.652,38.6863,271414.0
2019-08-21 15:20:00,45.09,45.12,45.05,45.11,244405.0,38.6949,38.7206,38.6606,38.7121,244405.0
2019-08-21 15:30:00,45.11,45.21,45.1,45.12,440484.0,38.7121,38.7979,38.7035,38.7206,440484.0
2019-08-21 15:40:00,45.11,45.11,44.99,45.02,316801.0,38.7121,38.7121,38.6091,38.6348,316801.0
2019-08-21 15:50:00,45.02,45.08,44.98,45.02,855377.0,38.6348,38.6863,38.6005,38.6348,855377.0
2019-08-22 09:30:00,45.33,45.65,45.23,45.62,455157.0,38.9009,39.1755,38.815,39.1497,455157.0
2019-08-22 09:40:00,45.63,45.64,45.35,45.36,315094.0,39.1583,39.1669,38.918,38.9266,315094.0
2019-08-22 09:50:00,45.37,45.49,45.29,45.32,380665.0,38.9352,39.0382,38.8665,38.8923,380665.0
2019-08-22 10:00:00,45.32,45.35,45.23,45.3,181739.0,38.8923,38.918,38.815,38.8751,181739.0
2019-08-22 10:10:00,45.29,45.37,45.26,45.28,290033.0,38.8665,38.9352,38.8408,38.8579,290033.0
2019-08-22 10:20:00,45.28,45.3,45.24,45.25,225481.0,38.8579,38.8751,38.8236,38.8322,225481.0
2019-08-22 10:30:00,45.25,45.25,45.06,45.17,359725.0,38.8322,38.8322,38.6691,38.7635,359725.0
2019-08-22 10:40:00,45.17,45.26,45.14,45.26,305345.0,38.7635,38.8408,38.7378,38.8408,305345.0
2019-08-22 10:50:00,45.26,45.3,45.13,45.17,184834.0,38.8408,38.8751,38.7292,38.7635,184834.0
2019-08-22 11:00:00,45.17,45.33,45.15,45.29,206018.0,38.7635,38.9009,38.7464,38.8665,206018.0
2019-08-22 11:10:00,45.3,45.33,45.28,45.31,245415.0,38.8751,38.9009,38.8579,38.8837,245415.0
2019-08-22 11:20:00,45.3,45.42,45.29,45.32,298421.0,38.8751,38.9781,38.8665,38.8923,298421.0
2019-08-22 11:30:00,45.32,45.43,45.28,45.42,292742.0,38.8923,38.9867,38.8579,38.9781,292742.0
2019-08-22 11:40:00,45.42,45.44,45.38,45.41,176303.0,38.9781,38.9953,38.9438,38.9695,176303.0
2019-08-22 11:50:00,45.41,45.46,45.39,45.42,161491.0,38.9695,39.0124,38.9523,38.9781,161491.0
2019-08-22 12:00:00,45.42,45.57,45.41,45.55,186215.0,38.9781,39.1068,38.9695,39.0897,186215.0
2019-08-22 12:10:00,45.56,45.62,45.54,45.61,115260.0,39.0982,39.1497,39.0811,39.1411,115260.0
2019-08-22 12:20:00,45.61,45.63,45.59,45.59,171986.0,39.1411,39.1583,39.124,39.124,171986.0
2019-08-22 12:30:00,45.59,45.62,45.55,45.58,188376.0,39.124,39.1497,39.0897,39.1154,188376.0
2019-08-22 12:40:00,45.58,45.66,45.57,45.59,157281.0,39.1154,39.1841,39.1068,39.124,157281.0
2019-08-22 12:50:00,45.59,45.61,45.52,45.54,187252.0,39.124,39.1411,39.0639,39.0811,187252.0
2019-08-22 13:00:00,45.54,45.66,45.53,45.66,232903.0,39.0811,39.1841,39.0725,39.1841,232903.0
2019-08-22 13:10:00,45.66,45.7,45.64,45.66,292231.0,39.1841,39.2184,39.1669,39.1841,292231.0
2019-08-22 13:20:00,45.66,45.73,45.66,45.72,213815.0,39.1841,39.2441,39.1841,39.2355,213815.0
2019-08-22 13:30:00,45.71,45.79,45.71,45.79,299922.0,39.227,39.2956,39.227,39.2956,299922.0
2019-08-22 13:40:00,45.79,45.83,45.66,45.66,266883.0,39.2956,39.3299,39.1841,39.1841,266883.0
2019-08-22 13:50:00,45.66,45.72,45.64,45.66,460704.0,39.1841,39.2355,39.1669,39.1841,460704.0
2019-08-22 14:00:00,45.67,45.69,45.59,45.61,268153.0,39.1926,39.2098,39.124,39.1411,268153.0
2019-08-22 14:10:00,45.61,45.63,45.59,45.59,179514.0,39.1411,39.1583,39.124,39.124,179514.0
2019-08-22 14:20:00,45.59,45.6,45.5,45.54,333240.0,39.124,39.1326,39.0467,39.0811,333240.0
2019-08-22 14:30:00,45.54,45.56,45.5,45.54,191613.0,39.0811,39.0982,39.0467,39.0811,191613.0
2019-08-22 14:40:00,45.55,45.65,45.53,45.63,330510.0,39.0897,39.1755,39.0725,39.1583,330510.0
2019-08-22 14:50:00,45.64,45.68,45.61,45.65,188851.0,39.1669,39.2012,39.1411,39.1755,188851.0
2019-08-22 15:00:00,45.66,45.67,45.58,45.59,285124.0,39.1841,39.1926,39.1154,39.124,285124.0
2019-08-22 15:10:00,45.59,45.62,45.57,45.62,382842.0,39.124,39.1497,39.1068,39.1497,382842.0
2019-08-22 15:20:00,45.61,45.71,45.6,45.66,326169.0,39.1411,39.227,39.1326,39.1841,326169.0
2019-08-22 15:30:00,45.66,45.74,45.64,45.73,383689.0,39.1841,39.2527,39.1669,39.2441,383689.0
2019-08-22 15:40:00,45.73,45.76,45.62,45.63,383920.0,39.2441,39.2699,39.1497,39.1583,383920.0
2019-08-22 15:50:00,45.64,45.77,45.6,45.62,1122486.0,39.1669,39.2784,39.1326,39.1497,1122486.0
2019-08-23 09:30:00,45.2,45.45,45.19,45.26,440525.0,38.7893,39.0038,38.7807,38.8408,440525.0
2019-08-23 09:40:00,45.26,45.43,45.26,45.36,310481.0,38.8408,38.9867,38.8408,38.9266,310481.0
2019-08-23 09:50:00,45.35,45.5,45.33,45.47,267108.0,38.918,39.0467,38.9009,39.021,267108.0
2019-08-23 10:00:00,45.47,45.65,45.38,45.44,595464.0,39.021,39.1755,38.9438,38.9953,595464.0
2019-08-23 10:10:00,45.44,45.47,45.32,45.45,346406.0,38.9953,39.021,38.8923,39.0038,346406.0
2019-08-23 10:20:00,45.45,45.46,45.24,45.25,633343.0,39.0038,39.0124,38.8236,38.8322,633343.0
2019-08-23 10:30:00,45.24,45.4,45.22,45.38,210203.0,38.8236,38.9609,38.8065,38.9438,210203.0
2019-08-23 10:40:00,45.39,45.44,45.25,45.3,260015.0,38.9523,38.9953,38.8322,38.8751,260015.0
2019-08-23 10:50:00,45.31,45.43,45.19,45.21,347141.0,38.8837,38.9867,38.7807,38.7979,347141.0
2019-08-23 11:00:00,45.22,45.25,44.68,44.69,1156201.0,38.8065,38.8322,38.343,38.3516,1156201.0
2019-08-23 11:10:00,44.7,44.99,44.65,44.94,430545.0,38.3602,38.6091,38.3173,38.5662,430545.0
2019-08-23 11:20:00,44.94,44.94,44.78,44.79,523598.0,38.5662,38.5662,38.4289,38.4374,523598.0
2019-08-23 11:30:00,44.79,44.83,44.71,44.78,590846.0,38.4374,38.4718,38.3688,38.4289,590846.0
2019-08-23 11:40:00,44.78,44.78,44.68,44.72,387254.0,38.4289,38.4289,38.343,38.3774,387254.0
2019-08-23 11:50:00,44.72,44.76,44.55,44.56,445740.0,38.3774,38.4117,38.2315,38.2401,445740.0
2019-08-23 12:00:00,44.56,44.72,44.51,44.66,438610.0,38.2401,38.3774,38.1972,38.3259,438610.0
2019-08-23 12:10:00,44.66,44.82,44.6,44.81,557436.0,38.3259,38.4632,38.2744,38.4546,557436.0
2019-08-23 12:20:00,44.8,44.83,44.7,44.71,211266.0,38.446,38.4718,38.3602,38.3688,211266.0
2019-08-23 12:30:00,44.71,44.91,44.71,44.86,294463.0,38.3688,38.5404,38.3688,38.4975,294463.0
2019-08-23 12:40:00,44.86,44.87,44.69,44.7,201486.0,38.4975,38.5061,38.3516,38.3602,201486.0
2019-08-23 12:50:00,44.7,44.74,44.65,44.69,289010.0,38.3602,38.3945,38.3173,38.3516,289010.0
2019-08-23 13:00:00,44.68,44.73,44.6,44.62,318463.0,38.343,38.386,38.2744,38.2916,318463.0
2019-08-23 13:10:00,44.61,44.76,44.61,44.62,285029.0,38.283,38.4117,38.283,38.2916,285029.0
2019-08-23 13:20:00,44.63,44.64,44.51,44.54,313147.0,38.3001,38.3087,38.1972,38.2229,313147.0
2019-08-23 13:30:00,44.54,44.68,44.53,44.64,331498.0,38.2229,38.343,38.2143,38.3087,331498.0
2019-08-23 13:40:00,44.64,44.76,44.59,44.7,268546.0,38.3087,38.4117,38.2658,38.3602,268546.0
2019-08-23 13:50:00,44.69,44.82,44.68,44.8,177958.0,38.3516,38.4632,38.343,38.446,177958.0
2019-08-23 14:00:00,44.8,44.83,44.74,44.76,220965.0,38.446,38.4718,38.3945,38.4117,220965.0
2019-08-23 14:10:00,44.75,44.79,44.69,44.73,299788.0,38.4031,38.4374,38.3516,38.386,299788.0
2019-08-23 14:20:00,44.74,44.77,44.7,44.75,183392.0,38.3945,38.4203,38.3602,38.4031,183392.0
2019-08-23 14:30:00,44.75,44.82,44.68,44.71,250590.0,38.4031,38.4632,38.343,38.3688,250590.0
2019-08-23 14:40:00,44.71,44.72,44.59,44.63,305527.0,38.3688,38.3774,38.2658,38.3001,305527.0
2019-08-23 14:50:00,44.62,44.73,44.59,44.71,243169.0,38.2916,38.386,38.2658,38.3688,243169.0
2019-08-23 15:00:00,44.71,44.75,44.66,44.69,290102.0,38.3688,38.4031,38.3259,38.3516,290102.0
2019-08-23 15:10:00,44.69,44.7,44.58,44.68,309182.0,38.3516,38.3602,38.2572,38.343,309182.0
2019-08-23 15:20:00,44.68,44.7,44.58,44.59,340058.0,38.343,38.3602,38.2572,38.2658,340058.0
2019-08-23 15:30:00,44.59,44.62,44.48,44.49,545692.0,38.2658,38.2916,38.1714,38.18,545692.0
2019-08-23 15:40:00,44.5,44.51,44.31,44.32,605009.0,38.1886,38.1972,38.0255,38.0341,605009.0
2019-08-23 15:50:00,44.32,44.44,44.09,44.43,1871289.0,38.0341,38.1371,37.8367,38.1285,1871289.0
2019-08-26 09:30:00,44.71,44.87,44.6,44.72,539013.0,38.3688,38.5061,38.2744,38.3774,539013.0
2019-08-26 09:40:00,44.73,44.73,44.59,44.66,264760.0,38.386,38.386,38.2658,38.3259,264760.0
2019-08-26 09:50:00,44.66,44.73,44.64,44.68,246036.0,38.3259,38.386,38.3087,38.343,246036.0
2019-08-26 10:00:00,44.68,44.77,44.64,44.66,280435.0,38.343,38.4203,38.3087,38.3259,280435.0
2019-08-26 10:10:00,44.66,44.67,44.49,44.53,293766.0,38.3259,38.3345,38.18,38.2143,293766.0
2019-08-26 10:20:00,44.54,44.6,44.5,44.59,327205.0,38.2229,38.2744,38.1886,38.2658,327205.0
2019-08-26 10:30:00,44.58,44.65,44.52,44.59,213131.0,38.2572,38.3173,38.2057,38.2658,213131.0
2019-08-26 10:40:00,44.58,44.68,44.5,44.65,191802.0,38.2572,38.343,38.1886,38.3173,191802.0
2019-08-26 10:50:00,44.65,44.72,44.59,44.63,310240.0,38.3173,38.3774,38.2658,38.3001,310240.0
2019-08-26 11:00:00,44.62,44.71,44.61,44.69,271298.0,38.2916,38.3688,38.283,38.3516,271298.0
2019-08-26 11:10:00,44.7,44.8,44.61,44.62,433041.0,38.3602,38.446,38.283,38.2916,433041.0
2019-08-26 11:20:00,44.62,44.72,44.59,44.68,216675.0,38.2916,38.3774,38.2658,38.343,216675.0
2019-08-26 11:30:00,44.68,44.77,44.66,44.7,277613.0,38.343,38.4203,38.3259,38.3602,277613.0
2019-08-26 11:40:00,44.7,44.71,44.58,44.61,221924.0,38.3602,38.3688,38.2572,38.283,221924.0
2019-08-26 11:50:00,44.62,44.66,44.54,44.62,207597.0,38.2916,38.3259,38.2229,38.2916,207597.0
2019-08-26 12:00:00,44.63,44.75,44.61,44.74,238726.0,38.3001,38.4031,38.283,38.3945,238726.0
2019-08-26 12:10:00,44.74,44.74,44.64,44.65,191971.0,38.3945,38.3945,38.3087,38.3173,191971.0
2019-08-26 12:20:00,44.65,44.82,44.64,44.71,389454.0,38.3173,38.4632,38.3087,38.3688,389454.0
2019-08-26 12:30:00,44.72,44.74,44.63,44.66,280498.0,38.3774,38.3945,38.3001,38.3259,280498.0
2019-08-26 12:40:00,44.66,44.75,44.64,44.75,241430.0,38.3259,38.4031,38.3087,38.4031,241430.0
2019-08-26 12:50:00,44.75,44.78,44.71,44.73,190449.0,38.4031,38.4289,38.3688,38.386,190449.0
2019-08-26 13:00:00,44.74,44.95,44.74,44.94,305998.0,38.3945,38.5748,38.3945,38.5662,305998.0
2019-08-26 13:10:00,44.94,44.94,44.84,44.85,178331.0,38.5662,38.5662,38.4804,38.4889,178331.0
2019-08-26 13:20:00,44.85,44.86,44.81,44.83,140716.0,38.4889,38.4975,38.4546,38.4718,140716.0
2019-08-26 13:30:00,44.84,44.88,44.83,44.86,182932.0,38.4804,38.5147,38.4718,38.4975,182932.0
2019-08-26 13:40:00,44.86,44.9,44.86,44.89,217480.0,38.4975,38.5318,38.4975,38.5233,217480.0
2019-08-26 13:50:00,44.88,44.96,44.88,44.9,235020.0,38.5147,38.5833,38.5147,38.5318,235020.0
2019-08-26 14:00:00,44.9,44.91,44.77,44.79,196806.0,38.5318,38.5404,38.4203,38.4374,196806.0
2019-08-26 14:10:00,44.79,44.83,44.77,44.78,221077.0,38.4374,38.4718,38.4203,38.4289,221077.0
2019-08-26 14:20:00,44.79,44.82,44.77,44.8,225767.0,38.4374,38.4632,38.4203,38.446,225767.0
2019-08-26 14:30:00,44.79,44.9,44.77,44.89,257841.0,38.4374,38.5318,38.4203,38.5233,257841.0
2019-08-26 14:40:00,44.89,44.91,44.85,44.85,206881.0,38.5233,38.5404,38.4889,38.4889,206881.0
2019-08-26 14:50:00,44.86,44.9,44.82,44.9,306265.0,38.4975,38.5318,38.4632,38.5318,306265.0
2019-08-26 15:00:00,44.9,44.98,44.88,44.92,356302.0,38.5318,38.6005,38.5147,38.549,356302.0
2019-08-26 15:10:00,44.92,45.0,44.91,44.96,301253.0,38.549,38.6177,38.5404,38.5833,301253.0
2019-08-26 15:20:00,44.96,44.97,44.87,44.88,321062.0,38.5833,38.5919,38.5061,38.5147,321062.0
2019-08-26 15:30:00,44.89,44.95,44.86,44.86,432572.0,38.5233,38.5748,38.4975,38.4975,432572.0
2019-08-26 15:40:00,44.86,44.87,44.77,44.79,472689.0,38.4975,38.5061,38.4203,38.4374,472689.0
2019-08-26 15:50:00,44.79,45.0,44.78,45.0,1267438.0,38.4374,38.6177,38.4289,38.6177,1267438.0
2019-08-27 09:30:00,45.23,45.33,45.05,45.25,406560.0,38.815,38.9009,38.6606,38.8322,406560.0
2019-08-27 09:40:00,45.25,45.26,44.99,45.05,388407.0,38.8322,38.8408,38.6091,38.6606,388407.0
2019-08-27 09:50:00,45.05,45.06,44.89,45.0,317623.0,38.6606,38.6691,38.5233,38.6177,317623.0
2019-08-27 10:00:00,45.0,45.02,44.86,44.92,273025.0,38.6177,38.6348,38.4975,38.549,273025.0
2019-08-27 10:10:00,44.93,44.99,44.89,44.91,232525.0,38.5576,38.6091,38.5233,38.5404,232525.0
2019-08-27 10:20:00,44.9,44.95,44.75,44.76,288874.0,38.5318,38.5748,38.4031,38.4117,288874.0
2019-08-27 10:30:00,44.76,44.91,44.74,44.88,242176.0,38.4117,38.5404,38.3945,38.5147,242176.0
2019-08-27 10:40:00,44.89,44.93,44.82,44.83,134320.0,38.5233,38.5576,38.4632,38.4718,134320.0
2019-08-27 10:50:00,44.82,44.87,44.8,44.81,213055.0,38.4632,38.5061,38.446,38.4546,213055.0
2019-08-27 11:00:00,44.82,44.94,44.81,44.9,220058.0,38.4632,38.5662,38.4546,38.5318,220058.0
2019-08-27 11:10:00,44.9,44.93,44.81,44.81,343452.0,38.5318,38.5576,38.4546,38.4546,343452.0
2019-08-27 11:20:00,44.81,44.9,44.8,44.8,201838.0,38.4546,38.5318,38.446,38.446,201838.0
2019-08-27 11:30:00,44.8,44.85,44.76,44.8,299374.0,38.446,38.4889,38.4117,38.446,299374.0
2019-08-27 11:40:00,44.8,44.92,44.79,44.91,336352.0,38.446,38.549,38.4374,38.5404,336352.0
2019-08-27 11:50:00,44.9,44.91,44.71,44.72,258607.0,38.5318,38.5404,38.3688,38.3774,258607.0
2019-08-27 12:00:00,44.72,44.81,44.68,44.69,249432.0,38.3774,38.4546,38.343,38.3516,249432.0
2019-08-27 12:10:00,44.68,44.72,44.6,44.65,304725.0,38.343,38.3774,38.2744,38.3173,304725.0
2019-08-27 12:20:00,44.64,44.66,44.5,44.64,418804.0,38.3087,38.3259,38.1886,38.3087,418804.0
2019-08-27 12:30:00,44.63,44.67,44.49,44.5,265687.0,38.3001,38.3345,38.18,38.1886,265687.0
2019-08-27 12:40:00,44.49,44.53,44.42,44.52,338273.0,38.18,38.2143,38.1199,38.2057,338273.0
2019-08-27 12:50:00,44.52,44.56,44.43,44.53,293039.0,38.2057,38.2401,38.1285,38.2143,293039.0
2019-08-27 13:00:00,44.53,44.63,44.51,44.62,231541.0,38.2143,38.3001,38.1972,38.2916,231541.0
2019-08-27 13:10:00,44.62,44.68,44.58,44.64,142137.0,38.2916,38.343,38.2572,38.3087,142137.0
2019-08-27 13:20:00,44.64,44.77,44.63,44.77,189584.0,38.3087,38.4203,38.3001,38.4203,189584.0
2019-08-27 13:30:00,44.77,44.81,44.67,44.76,250809.0,38.4203,38.4546,38.3345,38.4117,250809.0
2019-08-27 13:40:00,44.76,44.85,44.75,44.84,288022.0,38.4117,38.4889,38.4031,38.4804,288022.0
2019-08-27 13:50:00,44.85,44.86,44.8,44.83,147948.0,38.4889,38.4975,38.446,38.4718,147948.0
2019-08-27 14:00:00,44.83,44.89,44.78,44.8,221262.0,38.4718,38.5233,38.4289,38.446,221262.0
2019-08-27 14:10:00,44.8,44.82,44.72,44.76,171836.0,38.446,38.4632,38.3774,38.4117,171836.0
2019-08-27 14:20:00,44.76,44.81,44.73,44.76,234939.0,38.4117,38.4546,38.386,38.4117,234939.0
2019-08-27 14:30:00,44.75,44.76,44.67,44.72,203045.0,38.4031,38.4117,38.3345,38.3774,203045.0
2019-08-27 14:40:00,44.72,44.8,44.66,44.8,163019.0,38.3774,38.446,38.3259,38.446,163019.0
2019-08-27 14:50:00,44.79,44.94,44.79,44.93,276414.0,38.4374,38.5662,38.4374,38.5576,276414.0
2019-08-27 15:00:00,44.94,44.98,44.9,44.96,317563.0,38.5662,38.6005,38.5318,38.5833,317563.0
2019-08-27 15:10:00,44.96,44.96,44.82,44.89,209259.0,38.5833,38.5833,38.4632,38.5233,209259.0
2019-08-27 15:20:00,44.89,44.92,44.81,44.84,320350.0,38.5233,38.549,38.4546,38.4804,320350.0
2019-08-27 15:30:00,44.84,44.85,44.78,44.82,405229.0,38.4804,38.4889,38.4289,38.4632,405229.0
2019-08-27 15:40:00,44.83,44.9,44.82,44.88,481268.0,38.4718,38.5318,38.4632,38.5147,481268.0
2019-08-27 15:50:00,44.88,44.88,44.72,44.73,871396.0,38.5147,38.5147,38.3774,38.386,871396.0
2019-08-28 09:30:00,44.64,44.73,44.49,44.69,574160.0,38.3087,38.386,38.18,38.3516,574160.0
2019-08-28 09:40:00,44.69,44.98,44.65,44.95,456038.0,38.3516,38.6005,38.3173,38.5748,456038.0
2019-08-28 09:50:00,44.95,45.3,44.94,45.25,288580.0,38.5748,38.8751,38.5662,38.8322,288580.0
2019-08-28 10:00:00,45.26,45.27,45.12,45.17,213859.0,38.8408,38.8494,38.7206,38.7635,213859.0
2019-08-28 10:10:00,45.17,45.18,45.0,45.02,267714.0,38.7635,38.7721,38.6177,38.6348,267714.0
2019-08-28 10:20:00,45.02,45.04,44.91,45.02,249513.0,38.6348,38.652,38.5404,38.6348,249513.0
2019-08-28 10:30:00,45.02,45.12,44.99,45.01,263835.0,38.6348,38.7206,38.6091,38.6262,263835.0
2019-08-28 10:40:00,45.01,45.2,44.99,45.2,338310.0,38.6262,38.7893,38.6091,38.7893,338310.0
2019-08-28 10:50:00,45.2,45.32,45.15,45.23,379439.0,38.7893,38.8923,38.7464,38.815,379439.0
2019-08-28 11:00:00,45.23,45.25,45.08,45.13,199052.0,38.815,38.8322,38.6863,38.7292,199052.0
2019-08-28 11:10:00,45.13,45.22,45.12,45.21,199823.0,38.7292,38.8065,38.7206,38.7979,199823.0
2019-08-28 11:20:00,45.21,45.46,45.2,45.44,367654.0,38.7979,39.0124,38.7893,38.9953,367654.0
2019-08-28 11:30:00,45.44,45.5,45.42,45.48,340586.0,38.9953,39.0467,38.9781,39.0296,340586.0
2019-08-28 11:40:00,45.48,45.53,45.45,45.48,186972.0,39.0296,39.0725,39.0038,39.0296,186972.0
2019-08-28 11:50:00,45.48,45.54,45.44,45.45,193482.0,39.0296,39.0811,38.9953,39.0038,193482.0
2019-08-28 12:00:00,45.45,45.62,45.45,45.59,281050.0,39.0038,39.1497,39.0038,39.124,281050.0
2019-08-28 12:10:00,45.59,45.67,45.51,45.67,218799.0,39.124,39.1926,39.0553,39.1926,218799.0
2019-08-28 12:20:00,45.66,45.68,45.56,45.58,228924.0,39.1841,39.2012,39.0982,39.1154,228924.0
2019-08-28 12:30:00,45.59,45.65,45.57,45.6,233430.0,39.124,39.1755,39.1068,39.1326,233430.0
2019-08-28 12:40:00,45.6,45.64,45.55,45.55,170575.0,39.1326,39.1669,39.0897,39.0897,170575.0
2019-08-28 12:50:00,45.55,45.61,45.54,45.57,206710.0,39.0897,39.1411,39.0811,39.1068,206710.0
2019-08-28 13:00:00,45.57,45.58,45.49,45.54,279098.0,39.1068,39.1154,39.0382,39.0811,279098.0
2019-08-28 13:10:00,45.54,45.55,45.46,45.53,281043.0,39.0811,39.0897,39.0124,39.0725,281043.0
2019-08-28 13:20:00,45.54,45.58,45.52,45.53,212180.0,39.0811,39.1154,39.0639,39.0725,212180.0
2019-08-28 13:30:00,45.53,45.68,45.51,45.67,326361.0,39.0725,39.2012,39.0553,39.1926,326361.0
2019-08-28 13:40:00,45.67,45.68,45.57,45.6,255192.0,39.1926,39.2012,39.1068,39.1326,255192.0
2019-08-28 13:50:00,45.6,45.61,45.55,45.59,185407.0,39.1326,39.1411,39.0897,39.124,185407.0
2019-08-28 14:00:00,45.59,45.65,45.57,45.57,175824.0,39.124,39.1755,39.1068,39.1068,175824.0
2019-08-28 14:10:00,45.57,45.65,45.53,45.64,216691.0,39.1068,39.1755,39.0725,39.1669,216691.0
2019-08-28 14:20:00,45.64,45.78,45.64,45.68,390002.0,39.1669,39.287,39.1669,39.2012,390002.0
2019-08-28 14:30:00,45.68,45.72,45.64,45.68,193373.0,39.2012,39.2355,39.1669,39.2012,193373.0
2019-08-28 14:40:00,45.68,45.69,45.58,45.65,292703.0,39.2012,39.2098,39.1154,39.1755,292703.0
2019-08-28 14:50:00,45.65,45.66,45.62,45.66,212515.0,39.1755,39.1841,39.1497,39.1841,212515.0
2019-08-28 15:00:00,45.65,45.67,45.61,45.66,243275.0,39.1755,39.1926,39.1411,39.1841,243275.0
2019-08-28 15:10:00,45.66,45.69,45.57,45.63,343881.0,39.1841,39.2098,39.1068,39.1583,343881.0
2019-08-28 15:20:00,45.64,45.64,45.45,45.45,328248.0,39.1669,39.1669,39.0038,39.0038,328248.0
2019-08-28 15:30:00,45.45,45.5,45.39,45.45,390372.0,39.0038,39.0467,38.9523,39.0038,390372.0
2019-08-28 15:40:00,45.46,45.49,45.39,45.41,422180.0,39.0124,39.0382,38.9523,38.9695,422180.0
2019-08-28 15:50:00,45.41,45.5,45.38,45.46,1026601.0,38.9695,39.0467,38.9438,39.0124,1026601.0
2019-08-29 09:30:00,46.0,46.24,45.95,46.11,827964.0,39.4758,39.6818,39.4329,39.5702,827964.0
2019-08-29 09:40:00,46.11,46.14,45.94,46.01,515478.0,39.5702,39.596,39.4243,39.4844,515478.0
2019-08-29 09:50:00,46.01,46.07,45.92,45.99,356377.0,39.4844,39.5359,39.4072,39.4672,356377.0
2019-08-29 10:00:00,46.0,46.03,45.89,45.99,279499.0,39.4758,39.5016,39.3814,39.4672,279499.0
2019-08-29 10:10:00,45.99,46.04,45.92,45.94,224341.0,39.4672,39.5102,39.4072,39.4243,224341.0
2019-08-29 10:20:00,45.94,46.02,45.93,45.98,231466.0,39.4243,39.493,39.4158,39.4587,231466.0
2019-08-29 10:30:00,45.99,46.01,45.77,45.92,374591.0,39.4672,39.4844,39.2784,39.4072,374591.0
2019-08-29 10:40:00,45.92,46.08,45.91,46.03,315774.0,39.4072,39.5445,39.3986,39.5016,315774.0
2019-08-29 10:50:00,46.04,46.18,46.02,46.17,233896.0,39.5102,39.6303,39.493,39.6217,233896.0
2019-08-29 11:00:00,46.17,46.29,46.15,46.29,310555.0,39.6217,39.7247,39.6046,39.7247,310555.0
2019-08-29 11:10:00,46.29,46.35,46.25,46.29,305552.0,39.7247,39.7762,39.6904,39.7247,305552.0
2019-08-29 11:20:00,46.28,46.4,46.27,46.38,294486.0,39.7161,39.8191,39.7075,39.8019,294486.0
2019-08-29 11:30:00,46.39,46.42,46.32,46.32,270914.0,39.8105,39.8363,39.7504,39.7504,270914.0
2019-08-29 11:40:00,46.32,46.41,46.28,46.37,273241.0,39.7504,39.8277,39.7161,39.7934,273241.0
2019-08-29 11:50:00,46.37,46.39,46.23,46.26,204448.0,39.7934,39.8105,39.6732,39.699,204448.0
2019-08-29 12:00:00,46.26,46.26,46.13,46.16,256706.0,39.699,39.699,39.5874,39.6131,256706.0
2019-08-29 12:10:00,46.16,46.28,46.12,46.24,296608.0,39.6131,39.7161,39.5788,39.6818,296608.0
2019-08-29 12:20:00,46.24,46.27,46.2,46.21,339720.0,39.6818,39.7075,39.6475,39.656,339720.0
2019-08-29 12:30:00,46.21,46.32,46.16,46.32,220097.0,39.656,39.7504,39.6131,39.7504,220097.0
2019-08-29 12:40:00,46.32,46.32,46.28,46.3,211023.0,39.7504,39.7504,39.7161,39.7333,211023.0
2019-08-29 12:50:00,46.3,46.36,46.29,46.32,198701.0,39.7333,39.7848,39.7247,39.7504,198701.0
2019-08-29 13:00:00,46.32,46.4,46.31,46.36,252074.0,39.7504,39.8191,39.7419,39.7848,252074.0
2019-08-29 13:10:00,46.35,46.43,46.3,46.41,260059.0,39.7762,39.8448,39.7333,39.8277,260059.0
2019-08-29 13:20:00,46.42,46.49,46.36,46.4,392435.0,39.8363,39.8963,39.7848,39.8191,392435.0
2019-08-29 13:30:00,46.41,46.42,46.31,46.36,376600.0,39.8277,39.8363,39.7419,39.7848,376600.0
2019-08-29 13:40:00,46.35,46.4,46.33,46.35,174557.0,39.7762,39.8191,39.759,39.7762,174557.0
2019-08-29 13:50:00,46.35,46.42,46.35,46.37,192427.0,39.7762,39.8363,39.7762,39.7934,192427.0
2019-08-29 14:00:00,46.38,46.45,46.37,46.45,216524.0,39.8019,39.862,39.7934,39.862,216524.0
2019-08-29 14:10:00,46.44,46.48,46.36,46.4,325127.0,39.8534,39.8878,39.7848,39.8191,325127.0
2019-08-29 14:20:00,46.39,46.42,46.37,46.4,195606.0,39.8105,39.8363,39.7934,39.8191,195606.0
2019-08-29 14:30:00,46.41,46.43,46.37,46.42,234795.0,39.8277,39.8448,39.7934,39.8363,234795.0
2019-08-29 14:40:00,46.42,46.49,46.42,46.44,254671.0,39.8363,39.8963,39.8363,39.8534,254671.0
2019-08-29 14:50:00,46.44,46.46,46.39,46.4,218394.0,39.8534,39.8706,39.8105,39.8191,218394.0
2019-08-29 15:00:00,46.4,46.42,46.33,46.36,282514.0,39.8191,39.8363,39.759,39.7848,282514.0
2019-08-29 15:10:00,46.36,46.41,46.35,46.4,246288.0,39.7848,39.8277,39.7762,39.8191,246288.0
2019-08-29 15:20:00,46.41,46.41,46.27,46.27,315777.0,39.8277,39.8277,39.7075,39.7075,315777.0
2019-08-29 15:30:00,46.28,46.3,46.21,46.27,566128.0,39.7161,39.7333,39.656,39.7075,566128.0
2019-08-29 15:40:00,46.27,46.34,46.22,46.3,485903.0,39.7075,39.7676,39.6646,39.7333,485903.0
2019-08-29 15:50:00,46.3,46.32,46.13,46.2,1185102.0,39.7333,39.7504,39.5874,39.6475,1185102.0
2019-08-30 09:30:00,46.54,46.74,46.47,46.55,630314.0,39.9392,40.1109,39.8792,39.9478,630314.0
2019-08-30 09:40:00,46.55,46.63,46.52,46.61,307297.0,39.9478,40.0165,39.9221,39.9993,307297.0
2019-08-30 09:50:00,46.61,46.67,46.53,46.65,331479.0,39.9993,40.0508,39.9307,40.0336,331479.0
2019-08-30 10:00:00,46.65,46.79,46.64,46.76,299512.0,40.0336,40.1538,40.0251,40.128,299512.0
2019-08-30 10:10:00,46.77,46.84,46.69,46.76,246862.0,40.1366,40.1967,40.068,40.128,246862.0
2019-08-30 10:20:00,46.76,46.78,46.6,46.62,317509.0,40.128,40.1452,39.9907,40.0079,317509.0
2019-08-30 10:30:00,46.63,46.72,46.62,46.7,189305.0,40.0165,40.0937,40.0079,40.0765,189305.0
2019-08-30 10:40:00,46.7,46.78,46.67,46.74,267558.0,40.0765,40.1452,40.0508,40.1109,267558.0
2019-08-30 10:50:00,46.74,46.75,46.59,46.6,298288.0,40.1109,40.1195,39.9821,39.9907,298288.0
2019-08-30 11:00:00,46.6,46.63,46.47,46.56,289830.0,39.9907,40.0165,39.8792,39.9564,289830.0
2019-08-30 11:10:00,46.57,46.58,46.44,46.48,370504.0,39.965,39.9736,39.8534,39.8878,370504.0
2019-08-30 11:20:00,46.48,46.58,46.45,46.5,338173.0,39.8878,39.9736,39.862,39.9049,338173.0
2019-08-30 11:30:00,46.51,46.68,46.51,46.66,262017.0,39.9135,40.0594,39.9135,40.0422,262017.0
2019-08-30 11:40:00,46.66,46.74,46.64,46.73,228749.0,40.0422,40.1109,40.0251,40.1023,228749.0
2019-08-30 11:50:00,46.74,46.75,46.67,46.72,153661.0,40.1109,40.1195,40.0508,40.0937,153661.0
2019-08-30 12:00:00,46.72,46.75,46.67,46.69,242668.0,40.0937,40.1195,40.0508,40.068,242668.0
2019-08-30 12:10:00,46.69,46.75,46.66,46.75,150602.0,40.068,40.1195,40.0422,40.1195,150602.0
2019-08-30 12:20:00,46.75,46.77,46.74,46.76,189804.0,40.1195,40.1366,40.1109,40.128,189804.0
2019-08-30 12:30:00,46.76,46.8,46.72,46.79,207164.0,40.128,40.1624,40.0937,40.1538,207164.0
2019-08-30 12:40:00,46.8,46.85,46.75,46.76,166223.0,40.1624,40.2053,40.1195,40.128,166223.0
2019-08-30 12:50:00,46.77,46.89,46.75,46.87,178569.0,40.1366,40.2396,40.1195,40.2224,178569.0
2019-08-30 13:00:00,46.87,46.9,46.84,46.87,351193.0,40.2224,40.2482,40.1967,40.2224,351193.0
2019-08-30 13:10:00,46.86,46.89,46.8,46.82,210427.0,40.2139,40.2396,40.1624,40.1795,210427.0
2019-08-30 13:20:00,46.82,46.85,46.79,46.84,182425.0,40.1795,40.2053,40.1538,40.1967,182425.0
2019-08-30 13:30:00,46.83,46.88,46.79,46.8,327541.0,40.1881,40.231,40.1538,40.1624,327541.0
2019-08-30 13:40:00,46.8,46.84,46.78,46.81,275101.0,40.1624,40.1967,40.1452,40.1709,275101.0
2019-08-30 13:50:00,46.81,46.85,46.79,46.83,289590.0,40.1709,40.2053,40.1538,40.1881,289590.0
2019-08-30 14:00:00,46.83,46.88,46.82,46.88,222065.0,40.1881,40.231,40.1795,40.231,222065.0
2019-08-30 14:10:00,46.87,46.89,46.77,46.8,227287.0,40.2224,40.2396,40.1366,40.1624,227287.0
2019-08-30 14:20:00,46.8,46.81,46.74,46.77,182088.0,40.1624,40.1709,40.1109,40.1366,182088.0
2019-08-30 14:30:00,46.77,46.81,46.66,46.68,227412.0,40.1366,40.1709,40.0422,40.0594,227412.0
2019-08-30 14:40:00,46.68,46.68,46.57,46.59,222110.0,40.0594,40.0594,39.965,39.9821,222110.0
2019-08-30 14:50:00,46.6,46.62,46.51,46.53,187223.0,39.9907,40.0079,39.9135,39.9307,187223.0
2019-08-30 15:00:00,46.53,46.59,46.47,46.54,254937.0,39.9307,39.9821,39.8792,39.9392,254937.0
2019-08-30 15:10:00,46.53,46.54,46.41,46.42,321944.0,39.9307,39.9392,39.8277,39.8363,321944.0
2019-08-30 15:20:00,46.42,46.61,46.41,46.57,245652.0,39.8363,39.9993,39.8277,39.965,245652.0
2019-08-30 15:30:00,46.58,46.62,46.49,46.5,322463.0,39.9736,40.0079,39.8963,39.9049,322463.0
2019-08-30 15:40:00,46.49,46.55,46.45,46.53,375313.0,39.8963,39.9478,39.862,39.9307,375313.0
2019-08-30 15:50:00,46.52,46.67,46.51,46.54,1508600.0,39.9221,40.0508,39.9135,39.9392,1508600.0
2019-09-03 09:30:00,46.31,46.31,45.93,45.97,848533.0,39.7419,39.7419,39.4158,39.4501,848533.0
2019-09-03 09:40:00,45.98,46.03,45.81,45.81,604570.0,39.4587,39.5016,39.3128,39.3128,604570.0
2019-09-03 09:50:00,45.82,45.91,45.81,45.88,468563.0,39.3214,39.3986,39.3128,39.3728,468563.0
2019-09-03 10:00:00,45.88,45.88,45.48,45.58,980533.0,39.3728,39.3728,39.0296,39.1154,980533.0
2019-09-03 10:10:00,45.58,45.64,45.49,45.62,354033.0,39.1154,39.1669,39.0382,39.1497,354033.0
2019-09-03 10:20:00,45.62,45.88,45.61,45.88,528969.0,39.1497,39.3728,39.1411,39.3728,528969.0
2019-09-03 10:30:00,45.87,45.88,45.77,45.81,325487.0,39.3643,39.3728,39.2784,39.3128,325487.0
2019-09-03 10:40:00,45.81,45.98,45.76,45.83,430239.0,39.3128,39.4587,39.2699,39.3299,430239.0
2019-09-03 10:50:00,45.83,46.0,45.83,45.95,441642.0,39.3299,39.4758,39.3299,39.4329,441642.0
2019-09-03 11:00:00,45.95,46.02,45.92,45.98,265518.0,39.4329,39.493,39.4072,39.4587,265518.0
2019-09-03 11:10:00,45.97,45.98,45.84,45.91,361596.0,39.4501,39.4587,39.3385,39.3986,361596.0
2019-09-03 11:20:00,45.9,45.98,45.84,45.95,241793.0,39.39,39.4587,39.3385,39.4329,241793.0
2019-09-03 11:30:00,45.94,46.02,45.88,45.99,252779.0,39.4243,39.493,39.3728,39.4672,252779.0
2019-09-03 11:40:00,45.99,46.06,45.94,46.04,319768.0,39.4672,39.5273,39.4243,39.5102,319768.0
2019-09-03 11:50:00,46.03,46.04,45.87,45.88,219376.0,39.5016,39.5102,39.3643,39.3728,219376.0
2019-09-03 12:00:00,45.87,45.91,45.77,45.78,238736.0,39.3643,39.3986,39.2784,39.287,238736.0
2019-09-03 12:10:00,45.77,45.87,45.75,45.87,203418.0,39.2784,39.3643,39.2613,39.3643,203418.0
2019-09-03 12:20:00,45.88,45.91,45.82,45.87,182934.0,39.3728,39.3986,39.3214,39.3643,182934.0
2019-09-03 12:30:00,45.86,45.93,45.82,45.91,258157.0,39.3557,39.4158,39.3214,39.3986,258157.0
2019-09-03 12:40:00,45.91,45.97,45.85,45.95,192518.0,39.3986,39.4501,39.3471,39.4329,192518.0
2019-09-03 12:50:00,45.94,45.95,45.85,45.88,155367.0,39.4243,39.4329,39.3471,39.3728,155367.0
2019-09-03 13:00:00,45.88,45.98,45.88,45.95,173169.0,39.3728,39.4587,39.3728,39.4329,173169.0
2019-09-03 13:10:00,45.95,46.05,45.94,45.99,214910.0,39.4329,39.5187,39.4243,39.4672,214910.0
2019-09-03 13:20:00,45.99,46.01,45.91,45.98,186263.0,39.4672,39.4844,39.3986,39.4587,186263.0
2019-09-03 13:30:00,45.98,46.02,45.92,45.98,233939.0,39.4587,39.493,39.4072,39.4587,233939.0
2019-09-03 13:40:00,45.97,46.04,45.96,46.02,334060.0,39.4501,39.5102,39.4415,39.493,334060.0
2019-09-03 13:50:00,46.01,46.08,45.95,46.07,201753.0,39.4844,39.5445,39.4329,39.5359,201753.0
2019-09-03 14:00:00,46.08,46.12,46.05,46.09,208076.0,39.5445,39.5788,39.5187,39.5531,208076.0
2019-09-03 14:10:00,46.1,46.19,46.09,46.13,252530.0,39.5616,39.6389,39.5531,39.5874,252530.0
2019-09-03 14:20:00,46.13,46.18,46.09,46.14,209360.0,39.5874,39.6303,39.5531,39.596,209360.0
2019-09-03 14:30:00,46.13,46.17,46.1,46.14,287648.0,39.5874,39.6217,39.5616,39.596,287648.0
2019-09-03 14:40:00,46.15,46.23,46.13,46.21,291777.0,39.6046,39.6732,39.5874,39.656,291777.0
2019-09-03 14:50:00,46.22,46.26,46.13,46.23,305499.0,39.6646,39.699,39.5874,39.6732,305499.0
2019-09-03 15:00:00,46.24,46.25,46.17,46.21,260225.0,39.6818,39.6904,39.6217,39.656,260225.0
2019-09-03 15:10:00,46.21,46.31,46.19,46.3,269226.0,39.656,39.7419,39.6389,39.7333,269226.0
2019-09-03 15:20:00,46.3,46.33,46.27,46.28,311929.0,39.7333,39.759,39.7075,39.7161,311929.0
2019-09-03 15:30:00,46.29,46.34,46.25,46.28,443467.0,39.7247,39.7676,39.6904,39.7161,443467.0
2019-09-03 15:40:00,46.29,46.3,46.13,46.13,452955.0,39.7247,39.7333,39.5874,39.5874,452955.0
2019-09-03 15:50:00,46.14,46.21,46.03,46.11,1126550.0,39.596,39.656,39.5016,39.5702,1126550.0
2019-09-04 09:30:00,46.54,46.56,46.34,46.47,578778.0,39.9392,39.9564,39.7676,39.8792,578778.0
2019-09-04 09:40:00,46.48,46.52,46.31,46.34,267679.0,39.8878,39.9221,39.7419,39.7676,267679.0
2019-09-04 09:50:00,46.34,46.45,46.33,46.39,274759.0,39.7676,39.862,39.759,39.8105,274759.0
2019-09-04 10:00:00,46.38,46.47,46.37,46.47,255126.0,39.8019,39.8792,39.7934,39.8792,255126.0
2019-09-04 10:10:00,46.47,46.55,46.41,46.55,334584.0,39.8792,39.9478,39.8277,39.9478,334584.0
2019-09-04 10:20:00,46.54,46.68,46.5,46.67,447968.0,39.9392,40.0594,39.9049,40.0508,447968.0
2019-09-04 10:30:00,46.67,46.67,46.5,46.5,209635.0,40.0508,40.0508,39.9049,39.9049,209635.0
2019-09-04 10:40:00,46.5,46.56,46.48,46.54,194161.0,39.9049,39.9564,39.8878,39.9392,194161.0
2019-09-04 10:50:00,46.54,46.63,46.51,46.51,209204.0,39.9392,40.0165,39.9135,39.9135,209204.0
2019-09-04 11:00:00,46.52,46.58,46.47,46.53,220162.0,39.9221,39.9736,39.8792,39.9307,220162.0
2019-09-04 11:10:00,46.54,46.63,46.49,46.6,131419.0,39.9392,40.0165,39.8963,39.9907,131419.0
2019-09-04 11:20:00,46.61,46.67,46.59,46.65,315537.0,39.9993,40.0508,39.9821,40.0336,315537.0
2019-09-04 11:30:00,46.65,46.7,46.55,46.55,502205.0,40.0336,40.0765,39.9478,39.9478,502205.0
2019-09-04 11:40:00,46.56,46.63,46.49,46.5,202037.0,39.9564,40.0165,39.8963,39.9049,202037.0
2019-09-04 11:50:00,46.5,46.52,46.35,46.38,334406.0,39.9049,39.9221,39.7762,39.8019,334406.0
2019-09-04 12:00:00,46.38,46.53,46.38,46.51,299925.0,39.8019,39.9307,39.8019,39.9135,299925.0
2019-09-04 12:10:00,46.51,46.54,46.45,46.48,161091.0,39.9135,39.9392,39.862,39.8878,161091.0
2019-09-04 12:20:00,46.47,46.53,46.44,46.51,154298.0,39.8792,39.9307,39.8534,39.9135,154298.0
2019-09-04 12:30:00,46.51,46.54,46.48,46.48,151131.0,39.9135,39.9392,39.8878,39.8878,151131.0
2019-09-04 12:40:00,46.48,46.5,46.45,46.48,113948.0,39.8878,39.9049,39.862,39.8878,113948.0
2019-09-04 12:50:00,46.48,46.48,46.41,46.45,131247.0,39.8878,39.8878,39.8277,39.862,131247.0
2019-09-04 13:00:00,46.45,46.49,46.41,46.45,242433.0,39.862,39.8963,39.8277,39.862,242433.0
2019-09-04 13:10:00,46.45,46.45,46.35,46.4,184244.0,39.862,39.862,39.7762,39.8191,184244.0
2019-09-04 13:20:00,46.4,46.52,46.39,46.5,234141.0,39.8191,39.9221,39.8105,39.9049,234141.0
2019-09-04 13:30:00,46.51,46.51,46.33,46.34,126003.0,39.9135,39.9135,39.759,39.7676,126003.0
2019-09-04 13:40:00,46.34,46.4,46.28,46.29,167528.0,39.7676,39.8191,39.7161,39.7247,167528.0
2019-09-04 13:50:00,46.29,46.34,46.28,46.3,176982.0,39.7247,39.7676,39.7161,39.7333,176982.0
2019-09-04 14:00:00,46.3,46.38,46.28,46.36,236354.0,39.7333,39.8019,39.7161,39.7848,236354.0
2019-09-04 14:10:00,46.37,46.39,46.32,46.39,225389.0,39.7934,39.8105,39.7504,39.8105,225389.0
2019-09-04 14:20:00,46.38,46.49,46.37,46.46,264638.0,39.8019,39.8963,39.7934,39.8706,264638.0
2019-09-04 14:30:00,46.46,46.47,46.43,46.45,207827.0,39.8706,39.8792,39.8448,39.862,207827.0
2019-09-04 14:40:00,46.44,46.54,46.43,46.53,269254.0,39.8534,39.9392,39.8448,39.9307,269254.0
2019-09-04 14:50:00,46.53,46.55,46.47,46.5,301820.0,39.9307,39.9478,39.8792,39.9049,301820.0
2019-09-04 15:00:00,46.51,46.62,46.5,46.58,234092.0,39.9135,40.0079,39.9049,39.9736,234092.0
2019-09-04 15:10:00,46.59,46.65,46.58,46.59,318898.0,39.9821,40.0336,39.9736,39.9821,318898.0
2019-09-04 15:20:00,46.59,46.6,46.53,46.58,279180.0,39.9821,39.9907,39.9307,39.9736,279180.0
2019-09-04 15:30:00,46.58,46.65,46.56,46.58,582228.0,39.9736,40.0336,39.9564,39.9736,582228.0
2019-09-04 15:40:00,46.58,46.62,46.5,46.55,457016.0,39.9736,40.0079,39.9049,39.9478,457016.0
2019-09-04 15:50:00,46.55,46.57,46.46,46.5,1111923.0,39.9478,39.965,39.8706,39.9049,1111923.0
2019-09-05 09:30:00,47.31,47.73,47.3,47.66,914924.0,40.6,40.9605,40.5915,40.9004,914924.0
2019-09-05 09:40:00,47.66,47.84,47.54,47.82,721343.0,40.9004,41.0549,40.7974,41.0377,721343.0
2019-09-05 09:50:00,47.82,47.88,47.64,47.72,380209.0,41.0377,41.0892,40.8832,40.9519,380209.0
2019-09-05 10:00:00,47.73,47.98,47.73,47.97,616914.0,40.9605,41.175,40.9605,41.1664,616914.0
2019-09-05 10:10:00,47.97,48.13,47.95,48.09,803233.0,41.1664,41.3037,41.1493,41.2694,803233.0
2019-09-05 10:20:00,48.09,48.17,48.02,48.12,606229.0,41.2694,41.3381,41.2093,41.2951,606229.0
2019-09-05 10:30:00,48.12,48.14,48.03,48.05,564887.0,41.2951,41.3123,41.2179,41.2351,564887.0
2019-09-05 10:40:00,48.04,48.08,47.89,47.92,385647.0,41.2265,41.2608,41.0978,41.1235,385647.0
2019-09-05 10:50:00,47.91,47.98,47.83,47.87,391190.0,41.1149,41.175,41.0463,41.0806,391190.0
2019-09-05 11:00:00,47.88,47.96,47.81,47.83,351643.0,41.0892,41.1578,41.0291,41.0463,351643.0
2019-09-05 11:10:00,47.84,47.86,47.71,47.77,316504.0,41.0549,41.072,40.9433,40.9948,316504.0
2019-09-05 11:20:00,47.77,47.84,47.75,47.8,247680.0,40.9948,41.0549,40.9776,41.0205,247680.0
2019-09-05 11:30:00,47.8,47.87,47.73,47.87,289372.0,41.0205,41.0806,40.9605,41.0806,289372.0
2019-09-05 11:40:00,47.87,47.88,47.74,47.77,232708.0,41.0806,41.0892,40.969,40.9948,232708.0
2019-09-05 11:50:00,47.78,47.85,47.77,47.84,183467.0,41.0034,41.0634,40.9948,41.0549,183467.0
2019-09-05 12:00:00,47.84,47.85,47.75,47.77,282878.0,41.0549,41.0634,40.9776,40.9948,282878.0
2019-09-05 12:10:00,47.77,47.85,47.77,47.79,136744.0,40.9948,41.0634,40.9948,41.012,136744.0
2019-09-05 12:20:00,47.79,47.8,47.64,47.69,219464.0,41.012,41.0205,40.8832,40.9261,219464.0
2019-09-05 12:30:00,47.69,47.76,47.68,47.71,304855.0,40.9261,40.9862,40.9176,40.9433,304855.0
2019-09-05 12:40:00,47.72,47.81,47.69,47.73,189980.0,40.9519,41.0291,40.9261,40.9605,189980.0
2019-09-05 12:50:00,47.73,47.76,47.71,47.73,227490.0,40.9605,40.9862,40.9433,40.9605,227490.0
2019-09-05 13:00:00,47.73,47.76,47.51,47.55,301493.0,40.9605,40.9862,40.7717,40.806,301493.0
2019-09-05 13:10:00,47.55,47.66,47.53,47.63,340220.0,40.806,40.9004,40.7888,40.8746,340220.0
2019-09-05 13:20:00,47.64,47.69,47.6,47.69,205627.0,40.8832,40.9261,40.8489,40.9261,205627.0
2019-09-05 13:30:00,47.69,47.71,47.63,47.69,230177.0,40.9261,40.9433,40.8746,40.9261,230177.0
2019-09-05 13:40:00,47.69,47.71,47.62,47.63,237220.0,40.9261,40.9433,40.8661,40.8746,237220.0
2019-09-05 13:50:00,47.63,47.68,47.62,47.62,194557.0,40.8746,40.9176,40.8661,40.8661,194557.0
2019-09-05 14:00:00,47.62,47.69,47.58,47.67,199266.0,40.8661,40.9261,40.8317,40.909,199266.0
2019-09-05 14:10:00,47.68,47.76,47.67,47.75,305181.0,40.9176,40.9862,40.909,40.9776,305181.0
2019-09-05 14:20:00,47.75,47.76,47.63,47.75,425749.0,40.9776,40.9862,40.8746,40.9776,425749.0
2019-09-05 14:30:00,47.74,47.76,47.67,47.68,290273.0,40.969,40.9862,40.909,40.9176,290273.0
2019-09-05 14:40:00,47.68,47.73,47.64,47.68,466869.0,40.9176,40.9605,40.8832,40.9176,466869.0
2019-09-05 14:50:00,47.68,47.72,47.66,47.72,447323.0,40.9176,40.9519,40.9004,40.9519,447323.0
2019-09-05 15:00:00,47.72,47.8,47.71,47.76,535064.0,40.9519,41.0205,40.9433,40.9862,535064.0
2019-09-05 15:10:00,47.76,47.77,47.71,47.72,385009.0,40.9862,40.9948,40.9433,40.9519,385009.0
2019-09-05 15:20:00,47.73,47.84,47.67,47.84,626219.0,40.9605,41.0549,40.909,41.0549,626219.0
2019-09-05 15:30:00,47.83,47.85,47.8,47.82,504341.0,41.0463,41.0634,41.0205,41.0377,504341.0
2019-09-05 15:40:00,47.82,47.84,47.64,47.64,658003.0,41.0377,41.0549,40.8832,40.8832,658003.0
2019-09-05 15:50:00,47.64,47.68,47.59,47.63,1352276.0,40.8832,40.9176,40.8403,40.8746,1352276.0
2019-09-06 09:30:00,47.58,47.77,47.37,47.42,548692.0,40.8317,40.9948,40.6515,40.6944,548692.0
2019-09-06 09:40:00,47.42,47.44,47.23,47.4,506245.0,40.6944,40.7116,40.5314,40.6773,506245.0
2019-09-06 09:50:00,47.41,47.44,47.29,47.33,428457.0,40.6858,40.7116,40.5829,40.6172,428457.0
2019-09-06 10:00:00,47.34,47.42,47.3,47.31,350813.0,40.6258,40.6944,40.5915,40.6,350813.0
2019-09-06 10:10:00,47.3,47.53,47.3,47.39,392084.0,40.5915,40.7888,40.5915,40.6687,392084.0
2019-09-06 10:20:00,47.38,47.45,47.31,47.36,217033.0,40.6601,40.7202,40.6,40.6429,217033.0
2019-09-06 10:30:00,47.37,47.46,47.34,47.46,249298.0,40.6515,40.7288,40.6258,40.7288,249298.0
2019-09-06 10:40:00,47.45,47.55,47.44,47.52,338977.0,40.7202,40.806,40.7116,40.7802,338977.0
2019-09-06 10:50:00,47.53,47.53,47.4,47.45,315106.0,40.7888,40.7888,40.6773,40.7202,315106.0
2019-09-06 11:00:00,47.44,47.47,47.39,47.41,255881.0,40.7116,40.7373,40.6687,40.6858,255881.0
2019-09-06 11:10:00,47.41,47.48,47.35,47.42,255678.0,40.6858,40.7459,40.6344,40.6944,255678.0
2019-09-06 11:20:00,47.42,47.47,47.39,47.46,299228.0,40.6944,40.7373,40.6687,40.7288,299228.0
2019-09-06 11:30:00,47.47,47.47,47.31,47.37,445187.0,40.7373,40.7373,40.6,40.6515,445187.0
2019-09-06 11:40:00,47.37,47.42,47.36,47.39,284719.0,40.6515,40.6944,40.6429,40.6687,284719.0
2019-09-06 11:50:00,47.39,47.4,47.33,47.38,209722.0,40.6687,40.6773,40.6172,40.6601,209722.0
2019-09-06 12:00:00,47.38,47.45,47.33,47.44,219639.0,40.6601,40.7202,40.6172,40.7116,219639.0
2019-09-06 12:10:00,47.44,47.47,47.4,47.4,234678.0,40.7116,40.7373,40.6773,40.6773,234678.0
2019-09-06 12:20:00,47.41,47.44,47.32,47.36,312498.0,40.6858,40.7116,40.6086,40.6429,312498.0
2019-09-06 12:30:00,47.36,47.36,47.3,47.32,264965.0,40.6429,40.6429,40.5915,40.6086,264965.0
2019-09-06 12:40:00,47.32,47.35,47.29,47.31,286674.0,40.6086,40.6344,40.5829,40.6,286674.0
2019-09-06 12:50:00,47.3,47.31,47.21,47.28,407933.0,40.5915,40.6,40.5142,40.5743,407933.0
2019-09-06 13:00:00,47.28,47.34,47.24,47.28,238567.0,40.5743,40.6258,40.54,40.5743,238567.0
2019-09-06 13:10:00,47.28,47.34,47.28,47.29,185148.0,40.5743,40.6258,40.5743,40.5829,185148.0
2019-09-06 13:20:00,47.29,47.31,47.24,47.25,312120.0,40.5829,40.6,40.54,40.5485,312120.0
2019-09-06 13:30:00,47.25,47.27,47.23,47.23,235194.0,40.5485,40.5657,40.5314,40.5314,235194.0
2019-09-06 13:40:00,47.23,47.33,47.22,47.25,289804.0,40.5314,40.6172,40.5228,40.5485,289804.0
2019-09-06 13:50:00,47.24,47.3,47.23,47.26,214981.0,40.54,40.5915,40.5314,40.5571,214981.0
2019-09-06 14:00:00,47.27,47.27,47.21,47.23,207126.0,40.5657,40.5657,40.5142,40.5314,207126.0
2019-09-06 14:10:00,47.24,47.28,47.17,47.23,605014.0,40.54,40.5743,40.4799,40.5314,605014.0
2019-09-06 14:20:00,47.23,47.29,47.2,47.26,390405.0,40.5314,40.5829,40.5056,40.5571,390405.0
2019-09-06 14:30:00,47.26,47.27,47.23,47.25,300619.0,40.5571,40.5657,40.5314,40.5485,300619.0
2019-09-06 14:40:00,47.25,47.26,47.14,47.18,335751.0,40.5485,40.5571,40.4541,40.4885,335751.0
2019-09-06 14:50:00,47.18,47.19,47.1,47.13,428807.0,40.4885,40.4971,40.4198,40.4456,428807.0
2019-09-06 15:00:00,47.13,47.21,47.12,47.18,449742.0,40.4456,40.5142,40.437,40.4885,449742.0
2019-09-06 15:10:00,47.18,47.26,47.18,47.25,452795.0,40.4885,40.5571,40.4885,40.5485,452795.0
2019-09-06 15:20:00,47.25,47.39,47.23,47.38,590960.0,40.5485,40.6687,40.5314,40.6601,590960.0
2019-09-06 15:30:00,47.39,47.42,47.3,47.3,768755.0,40.6687,40.6944,40.5915,40.5915,768755.0
2019-09-06 15:40:00,47.31,47.32,47.23,47.27,608327.0,40.6,40.6086,40.5314,40.5657,608327.0
2019-09-06 15:50:00,47.27,47.29,47.11,47.16,1725870.0,40.5657,40.5829,40.4284,40.4713,1725870.0
2019-09-09 09:30:00,47.32,47.34,46.89,47.24,1655772.0,40.6086,40.6258,40.2396,40.54,1655772.0
2019-09-09 09:40:00,47.24,47.5,47.16,47.45,1210175.0,40.54,40.7631,40.4713,40.7202,1210175.0
2019-09-09 09:50:00,47.45,47.55,47.34,47.5,797022.0,40.7202,40.806,40.6258,40.7631,797022.0
2019-09-09 10:00:00,47.5,47.54,47.29,47.48,680313.0,40.7631,40.7974,40.5829,40.7459,680313.0
2019-09-09 10:10:00,47.48,47.69,47.48,47.69,800650.0,40.7459,40.9261,40.7459,40.9261,800650.0
2019-09-09 10:20:00,47.7,47.74,47.51,47.53,697656.0,40.9347,40.969,40.7717,40.7888,697656.0
2019-09-09 10:30:00,47.53,47.57,47.46,47.54,401920.0,40.7888,40.8232,40.7288,40.7974,401920.0
2019-09-09 10:40:00,47.55,47.62,47.52,47.59,372596.0,40.806,40.8661,40.7802,40.8403,372596.0
2019-09-09 10:50:00,47.59,47.79,47.59,47.73,465132.0,40.8403,41.012,40.8403,40.9605,465132.0
2019-09-09 11:00:00,47.74,47.75,47.67,47.7,618898.0,40.969,40.9776,40.909,40.9347,618898.0
2019-09-09 11:10:00,47.71,47.95,47.69,47.9,1026146.0,40.9433,41.1493,40.9261,41.1064,1026146.0
2019-09-09 11:20:00,47.9,47.92,47.79,47.89,297233.0,41.1064,41.1235,41.012,41.0978,297233.0
2019-09-09 11:30:00,47.88,47.95,47.85,47.93,275309.0,41.0892,41.1493,41.0634,41.1321,275309.0
2019-09-09 11:40:00,47.93,47.94,47.86,47.89,381092.0,41.1321,41.1407,41.072,41.0978,381092.0
2019-09-09 11:50:00,47.88,47.89,47.83,47.88,406678.0,41.0892,41.0978,41.0463,41.0892,406678.0
2019-09-09 12:00:00,47.88,47.89,47.79,47.82,481605.0,41.0892,41.0978,41.012,41.0377,481605.0
2019-09-09 12:10:00,47.82,47.93,47.8,47.82,677109.0,41.0377,41.1321,41.0205,41.0377,677109.0
2019-09-09 12:20:00,47.82,47.86,47.72,47.73,526293.0,41.0377,41.072,40.9519,40.9605,526293.0
2019-09-09 12:30:00,47.73,47.81,47.68,47.77,427820.0,40.9605,41.0291,40.9176,40.9948,427820.0
2019-09-09 12:40:00,47.77,47.92,47.76,47.92,252166.0,40.9948,41.1235,40.9862,41.1235,252166.0
2019-09-09 12:50:00,47.92,47.98,47.89,47.95,390391.0,41.1235,41.175,41.0978,41.1493,390391.0
2019-09-09 13:00:00,47.95,48.0,47.93,48.0,225194.0,41.1493,41.1922,41.1321,41.1922,225194.0
2019-09-09 13:10:00,48.0,48.0,47.94,47.97,174328.0,41.1922,41.1922,41.1407,41.1664,174328.0
2019-09-09 13:20:00,47.97,48.03,47.92,48.0,272605.0,41.1664,41.2179,41.1235,41.1922,272605.0
2019-09-09 13:30:00,48.01,48.15,47.99,48.11,472848.0,41.2008,41.3209,41.1836,41.2866,472848.0
2019-09-09 13:40:00,48.12,48.15,48.01,48.15,435607.0,41.2951,41.3209,41.2008,41.3209,435607.0
2019-09-09 13:50:00,48.15,48.24,48.12,48.2,396833.0,41.3209,41.3981,41.2951,41.3638,396833.0
2019-09-09 14:00:00,48.21,48.28,48.17,48.17,293007.0,41.3724,41.4325,41.3381,41.3381,293007.0
2019-09-09 14:10:00,48.17,48.34,48.16,48.34,536551.0,41.3381,41.4839,41.3295,41.4839,536551.0
2019-09-09 14:20:00,48.33,48.38,48.29,48.36,493139.0,41.4754,41.5183,41.441,41.5011,493139.0
2019-09-09 14:30:00,48.37,48.46,48.35,48.45,474185.0,41.5097,41.5869,41.4925,41.5783,474185.0
2019-09-09 14:40:00,48.46,48.46,48.37,48.4,410345.0,41.5869,41.5869,41.5097,41.5354,410345.0
2019-09-09 14:50:00,48.4,48.51,48.35,48.4,981017.0,41.5354,41.6298,41.4925,41.5354,981017.0
2019-09-09 15:00:00,48.4,48.51,48.39,48.48,450842.0,41.5354,41.6298,41.5269,41.6041,450842.0
2019-09-09 15:10:00,48.48,48.59,48.48,48.59,412827.0,41.6041,41.6985,41.6041,41.6985,412827.0
2019-09-09 15:20:00,48.59,48.64,48.58,48.61,429594.0,41.6985,41.7414,41.6899,41.7157,429594.0
2019-09-09 15:30:00,48.61,48.64,48.42,48.54,843278.0,41.7157,41.7414,41.5526,41.6556,843278.0
2019-09-09 15:40:00,48.53,48.56,48.4,48.4,683323.0,41.647,41.6727,41.5354,41.5354,683323.0
2019-09-09 15:50:00,48.41,48.46,48.37,48.41,1901845.0,41.544,41.5869,41.5097,41.544,1901845.0
2019-09-10 09:30:00,48.07,48.93,48.07,48.73,1649918.0,41.2522,41.9903,41.2522,41.8186,1649918.0
2019-09-10 09:40:00,48.73,48.88,48.63,48.82,1074758.0,41.8186,41.9474,41.7328,41.8959,1074758.0
2019-09-10 09:50:00,48.82,48.88,48.74,48.84,688760.0,41.8959,41.9474,41.8272,41.913,688760.0
2019-09-10 10:00:00,48.84,48.85,48.54,48.55,875720.0,41.913,41.9216,41.6556,41.6642,875720.0
2019-09-10 10:10:00,48.55,48.61,48.34,48.39,755949.0,41.6642,41.7157,41.4839,41.5269,755949.0
2019-09-10 10:20:00,48.39,48.64,48.38,48.59,519548.0,41.5269,41.7414,41.5183,41.6985,519548.0
2019-09-10 10:30:00,48.59,48.6,48.43,48.44,704528.0,41.6985,41.7071,41.5612,41.5698,704528.0
2019-09-10 10:40:00,48.43,48.46,48.31,48.31,517834.0,41.5612,41.5869,41.4582,41.4582,517834.0
2019-09-10 10:50:00,48.32,48.36,48.08,48.16,498117.0,41.4668,41.5011,41.2608,41.3295,498117.0
2019-09-10 11:00:00,48.15,48.32,48.14,48.27,557680.0,41.3209,41.4668,41.3123,41.4239,557680.0
2019-09-10 11:10:00,48.27,48.36,48.19,48.23,495871.0,41.4239,41.5011,41.3552,41.3895,495871.0
2019-09-10 11:20:00,48.24,48.34,48.2,48.25,277809.0,41.3981,41.4839,41.3638,41.4067,277809.0
2019-09-10 11:30:00,48.24,48.4,48.24,48.37,268705.0,41.3981,41.5354,41.3981,41.5097,268705.0
2019-09-10 11:40:00,48.37,48.41,48.25,48.33,416200.0,41.5097,41.544,41.4067,41.4754,416200.0
2019-09-10 11:50:00,48.33,48.44,48.25,48.3,634450.0,41.4754,41.5698,41.4067,41.4496,634450.0
2019-09-10 12:00:00,48.3,48.4,48.17,48.28,449401.0,41.4496,41.5354,41.3381,41.4325,449401.0
2019-09-10 12:10:00,48.27,48.3,48.21,48.29,333596.0,41.4239,41.4496,41.3724,41.441,333596.0
2019-09-10 12:20:00,48.28,48.35,48.25,48.28,305824.0,41.4325,41.4925,41.4067,41.4325,305824.0
2019-09-10 12:30:00,48.27,48.34,48.26,48.27,266998.0,41.4239,41.4839,41.4153,41.4239,266998.0
2019-09-10 12:40:00,48.28,48.31,48.2,48.26,419554.0,41.4325,41.4582,41.3638,41.4153,419554.0
2019-09-10 12:50:00,48.26,48.35,48.24,48.25,254347.0,41.4153,41.4925,41.3981,41.4067,254347.0
2019-09-10 13:00:00,48.26,48.26,48.16,48.18,432332.0,41.4153,41.4153,41.3295,41.3466,432332.0
2019-09-10 13:10:00,48.19,48.29,48.14,48.19,365755.0,41.3552,41.441,41.3123,41.3552,365755.0
2019-09-10 13:20:00,48.19,48.34,48.14,48.31,370314.0,41.3552,41.4839,41.3123,41.4582,370314.0
2019-09-10 13:30:00,48.3,48.43,48.3,48.4,519901.0,41.4496,41.5612,41.4496,41.5354,519901.0
2019-09-10 13:40:00,48.41,48.41,48.3,48.31,469477.0,41.544,41.544,41.4496,41.4582,469477.0
2019-09-10 13:50:00,48.3,48.35,48.28,48.32,304663.0,41.4496,41.4925,41.4325,41.4668,304663.0
2019-09-10 14:00:00,48.32,48.34,48.26,48.32,310306.0,41.4668,41.4839,41.4153,41.4668,310306.0
2019-09-10 14:10:00,48.32,48.4,48.3,48.4,335008.0,41.4668,41.5354,41.4496,41.5354,335008.0
2019-09-10 14:20:00,48.39,48.45,48.35,48.37,370517.0,41.5269,41.5783,41.4925,41.5097,370517.0
2019-09-10 14:30:00,48.37,48.38,48.28,48.3,337526.0,41.5097,41.5183,41.4325,41.4496,337526.0
2019-09-10 14:40:00,48.3,48.32,48.17,48.17,324050.0,41.4496,41.4668,41.3381,41.3381,324050.0
2019-09-10 14:50:00,48.18,48.28,48.14,48.26,465200.0,41.3466,41.4325,41.3123,41.4153,465200.0
2019-09-10 15:00:00,48.26,48.31,48.25,48.27,396575.0,41.4153,41.4582,41.4067,41.4239,396575.0
2019-09-10 15:10:00,48.27,48.3,48.24,48.27,359807.0,41.4239,41.4496,41.3981,41.4239,359807.0
2019-09-10 15:20:00,48.27,48.28,48.2,48.23,411291.0,41.4239,41.4325,41.3638,41.3895,411291.0
2019-09-10 15:30:00,48.23,48.29,48.22,48.22,585019.0,41.3895,41.441,41.381,41.381,585019.0
2019-09-10 15:40:00,48.23,48.27,48.2,48.2,494253.0,41.3895,41.4239,41.3638,41.3638,494253.0
2019-09-10 15:50:00,48.21,48.33,48.16,48.33,1723957.0,41.3724,41.4754,41.3295,41.4754,1723957.0
2019-09-11 09:30:00,48.29,48.43,47.78,48.09,939119.0,41.441,41.5612,41.0034,41.2694,939119.0
2019-09-11 09:40:00,48.09,48.46,48.08,48.45,442849.0,41.2694,41.5869,41.2608,41.5783,442849.0
2019-09-11 09:50:00,48.45,48.5,48.26,48.32,381224.0,41.5783,41.6213,41.4153,41.4668,381224.0
2019-09-11 10:00:00,48.31,48.45,48.3,48.43,442854.0,41.4582,41.5783,41.4496,41.5612,442854.0
2019-09-11 10:10:00,48.42,48.57,48.38,48.44,349263.0,41.5526,41.6813,41.5183,41.5698,349263.0
2019-09-11 10:20:00,48.44,48.62,48.44,48.54,314165.0,41.5698,41.7242,41.5698,41.6556,314165.0
2019-09-11 10:30:00,48.53,48.73,48.5,48.62,513950.0,41.647,41.8186,41.6213,41.7242,513950.0
2019-09-11 10:40:00,48.61,48.75,48.6,48.71,329396.0,41.7157,41.8358,41.7071,41.8015,329396.0
2019-09-11 10:50:00,48.71,48.84,48.7,48.82,293993.0,41.8015,41.913,41.7929,41.8959,293993.0
2019-09-11 11:00:00,48.83,48.85,48.59,48.6,430985.0,41.9045,41.9216,41.6985,41.7071,430985.0
2019-09-11 11:10:00,48.61,48.74,48.55,48.74,318549.0,41.7157,41.8272,41.6642,41.8272,318549.0
2019-09-11 11:20:00,48.75,48.79,48.69,48.79,439347.0,41.8358,41.8701,41.7843,41.8701,439347.0
2019-09-11 11:30:00,48.79,48.84,48.68,48.71,548566.0,41.8701,41.913,41.7757,41.8015,548566.0
2019-09-11 11:40:00,48.71,48.73,48.6,48.68,368695.0,41.8015,41.8186,41.7071,41.7757,368695.0
2019-09-11 11:50:00,48.67,48.82,48.65,48.79,346480.0,41.7671,41.8959,41.75,41.8701,346480.0
2019-09-11 12:00:00,48.79,48.84,48.75,48.79,430209.0,41.8701,41.913,41.8358,41.8701,430209.0
2019-09-11 12:10:00,48.78,48.82,48.74,48.8,250771.0,41.8615,41.8959,41.8272,41.8787,250771.0
2019-09-11 12:20:00,48.8,48.85,48.77,48.82,304711.0,41.8787,41.9216,41.853,41.8959,304711.0
2019-09-11 12:30:00,48.83,48.87,48.79,48.83,235181.0,41.9045,41.9388,41.8701,41.9045,235181.0
2019-09-11 12:40:00,48.83,48.86,48.74,48.82,466824.0,41.9045,41.9302,41.8272,41.8959,466824.0
2019-09-11 12:50:00,48.81,48.9,48.81,48.87,242607.0,41.8873,41.9645,41.8873,41.9388,242607.0
2019-09-11 13:00:00,48.88,48.94,48.87,48.9,232265.0,41.9474,41.9988,41.9388,41.9645,232265.0
2019-09-11 13:10:00,48.9,48.98,48.88,48.96,308486.0,41.9645,42.0332,41.9474,42.016,308486.0
2019-09-11 13:20:00,48.97,48.98,48.84,48.85,430995.0,42.0246,42.0332,41.913,41.9216,430995.0
2019-09-11 13:30:00,48.85,48.91,48.83,48.89,236007.0,41.9216,41.9731,41.9045,41.9559,236007.0
2019-09-11 13:40:00,48.89,48.93,48.81,48.87,273385.0,41.9559,41.9903,41.8873,41.9388,273385.0
2019-09-11 13:50:00,48.88,48.9,48.78,48.88,213236.0,41.9474,41.9645,41.8615,41.9474,213236.0
2019-09-11 14:00:00,48.87,48.9,48.82,48.84,246539.0,41.9388,41.9645,41.8959,41.913,246539.0
2019-09-11 14:10:00,48.84,48.9,48.82,48.88,222267.0,41.913,41.9645,41.8959,41.9474,222267.0
2019-09-11 14:20:00,48.89,48.91,48.78,48.79,361880.0,41.9559,41.9731,41.8615,41.8701,361880.0
2019-09-11 14:30:00,48.79,48.84,48.71,48.8,359809.0,41.8701,41.913,41.8015,41.8787,359809.0
2019-09-11 14:40:00,48.81,48.85,48.79,48.8,401602.0,41.8873,41.9216,41.8701,41.8787,401602.0
2019-09-11 14:50:00,48.8,48.8,48.66,48.71,358645.0,41.8787,41.8787,41.7586,41.8015,358645.0
2019-09-11 15:00:00,48.71,48.8,48.7,48.75,349146.0,41.8015,41.8787,41.7929,41.8358,349146.0
2019-09-11 15:10:00,48.75,48.79,48.71,48.76,340363.0,41.8358,41.8701,41.8015,41.8444,340363.0
2019-09-11 15:20:00,48.77,48.78,48.7,48.72,361113.0,41.853,41.8615,41.7929,41.8101,361113.0
2019-09-11 15:30:00,48.71,48.85,48.71,48.81,571934.0,41.8015,41.9216,41.8015,41.8873,571934.0
2019-09-11 15:40:00,48.81,48.85,48.72,48.75,564108.0,41.8873,41.9216,41.8101,41.8358,564108.0
2019-09-11 15:50:00,48.76,48.86,48.75,48.85,1454269.0,41.8444,41.9302,41.8358,41.9216,1454269.0
2019-09-12 09:30:00,48.52,48.58,48.22,48.44,977620.0,41.6384,41.6899,41.381,41.5698,977620.0
2019-09-12 09:40:00,48.44,48.64,48.39,48.41,565295.0,41.5698,41.7414,41.5269,41.544,565295.0
2019-09-12 09:50:00,48.39,48.6,48.33,48.53,685448.0,41.5269,41.7071,41.4754,41.647,685448.0
2019-09-12 10:00:00,48.53,48.53,48.34,48.48,384963.0,41.647,41.647,41.4839,41.6041,384963.0
2019-09-12 10:10:00,48.49,48.8,48.43,48.62,630943.0,41.6127,41.8787,41.5612,41.7242,630943.0
2019-09-12 10:20:00,48.63,48.78,48.6,48.68,323229.0,41.7328,41.8615,41.7071,41.7757,323229.0
2019-09-12 10:30:00,48.69,48.78,48.62,48.75,285852.0,41.7843,41.8615,41.7242,41.8358,285852.0
2019-09-12 10:40:00,48.75,48.8,48.7,48.76,273598.0,41.8358,41.8787,41.7929,41.8444,273598.0
2019-09-12 10:50:00,48.76,48.83,48.37,48.51,657921.0,41.8444,41.9045,41.5097,41.6298,657921.0
2019-09-12 11:00:00,48.5,48.62,48.36,48.62,393252.0,41.6213,41.7242,41.5011,41.7242,393252.0
2019-09-12 11:10:00,48.61,48.68,48.5,48.64,276666.0,41.7157,41.7757,41.6213,41.7414,276666.0
2019-09-12 11:20:00,48.65,48.78,48.58,48.76,431546.0,41.75,41.8615,41.6899,41.8444,431546.0
2019-09-12 11:30:00,48.76,48.89,48.73,48.79,406123.0,41.8444,41.9559,41.8186,41.8701,406123.0
2019-09-12 11:40:00,48.8,48.84,48.76,48.83,511372.0,41.8787,41.913,41.8444,41.9045,511372.0
2019-09-12 11:50:00,48.83,48.86,48.78,48.84,396010.0,41.9045,41.9302,41.8615,41.913,396010.0
2019-09-12 12:00:00,48.84,48.91,48.79,48.85,368106.0,41.913,41.9731,41.8701,41.9216,368106.0
2019-09-12 12:10:00,48.86,48.97,48.81,48.96,428319.0,41.9302,42.0246,41.8873,42.016,428319.0
2019-09-12 12:20:00,48.97,49.0,48.87,48.88,557321.0,42.0246,42.0503,41.9388,41.9474,557321.0
2019-09-12 12:30:00,48.88,48.98,48.86,48.87,385981.0,41.9474,42.0332,41.9302,41.9388,385981.0
2019-09-12 12:40:00,48.86,48.94,48.86,48.9,209165.0,41.9302,41.9988,41.9302,41.9645,209165.0
2019-09-12 12:50:00,48.89,48.93,48.84,48.91,472299.0,41.9559,41.9903,41.913,41.9731,472299.0
2019-09-12 13:00:00,48.91,49.01,48.9,48.92,443684.0,41.9731,42.0589,41.9645,41.9817,443684.0
2019-09-12 13:10:00,48.93,48.97,48.89,48.9,292371.0,41.9903,42.0246,41.9559,41.9645,292371.0
2019-09-12 13:20:00,48.91,48.97,48.89,48.9,327495.0,41.9731,42.0246,41.9559,41.9645,327495.0
2019-09-12 13:30:00,48.89,48.99,48.87,48.93,351475.0,41.9559,42.0418,41.9388,41.9903,351475.0
2019-09-12 13:40:00,48.92,48.98,48.9,48.92,293342.0,41.9817,42.0332,41.9645,41.9817,293342.0
2019-09-12 13:50:00,48.93,49.08,48.92,48.99,298584.0,41.9903,42.119,41.9817,42.0418,298584.0
2019-09-12 14:00:00,49.0,49.0,48.87,48.9,240125.0,42.0503,42.0503,41.9388,41.9645,240125.0
2019-09-12 14:10:00,48.9,48.91,48.83,48.88,370958.0,41.9645,41.9731,41.9045,41.9474,370958.0
2019-09-12 14:20:00,48.88,48.93,48.81,48.82,782837.0,41.9474,41.9903,41.8873,41.8959,782837.0
2019-09-12 14:30:00,48.82,48.85,48.76,48.8,567344.0,41.8959,41.9216,41.8444,41.8787,567344.0
2019-09-12 14:40:00,48.8,48.84,48.75,48.83,334334.0,41.8787,41.913,41.8358,41.9045,334334.0
2019-09-12 14:50:00,48.83,48.85,48.78,48.79,426182.0,41.9045,41.9216,41.8615,41.8701,426182.0
2019-09-12 15:00:00,48.79,48.8,48.69,48.7,539815.0,41.8701,41.8787,41.7843,41.7929,539815.0
2019-09-12 15:10:00,48.69,48.76,48.66,48.7,593557.0,41.7843,41.8444,41.7586,41.7929,593557.0
2019-09-12 15:20:00,48.7,48.87,48.69,48.81,700180.0,41.7929,41.9388,41.7843,41.8873,700180.0
2019-09-12 15:30:00,48.82,48.82,48.73,48.82,954785.0,41.8959,41.8959,41.8186,41.8959,954785.0
2019-09-12 15:40:00,48.82,48.82,48.74,48.74,553571.0,41.8959,41.8959,41.8272,41.8272,553571.0
2019-09-12 15:50:00,48.74,48.8,48.63,48.66,1905156.0,41.8272,41.8787,41.7328,41.7586,1905156.0
2019-09-13 09:30:00,49.01,49.31,49.01,49.12,1760837.0,42.0589,42.3164,42.0589,42.1533,1760837.0
2019-09-13 09:40:00,49.11,49.18,48.93,49.05,1109932.0,42.1447,42.2048,41.9903,42.0932,1109932.0
2019-09-13 09:50:00,49.04,49.06,48.77,48.82,566607.0,42.0847,42.1018,41.853,41.8959,566607.0
2019-09-13 10:00:00,48.81,48.99,48.8,48.89,336675.0,41.8873,42.0418,41.8787,41.9559,336675.0
2019-09-13 10:10:00,48.89,48.94,48.83,48.89,437013.0,41.9559,41.9988,41.9045,41.9559,437013.0
2019-09-13 10:20:00,48.89,49.1,48.86,49.07,441309.0,41.9559,42.1362,41.9302,42.1104,441309.0
2019-09-13 10:30:00,49.06,49.15,49.04,49.04,381088.0,42.1018,42.1791,42.0847,42.0847,381088.0
2019-09-13 10:40:00,49.04,49.11,49.01,49.01,592279.0,42.0847,42.1447,42.0589,42.0589,592279.0
2019-09-13 10:50:00,49.01,49.12,48.98,49.08,520167.0,42.0589,42.1533,42.0332,42.119,520167.0
2019-09-13 11:00:00,49.08,49.19,49.05,49.19,435424.0,42.119,42.2134,42.0932,42.2134,435424.0
2019-09-13 11:10:00,49.18,49.24,49.14,49.23,594338.0,42.2048,42.2563,42.1705,42.2477,594338.0
2019-09-13 11:20:00,49.23,49.3,49.2,49.25,478465.0,42.2477,42.3078,42.222,42.2649,478465.0
2019-09-13 11:30:00,49.25,49.35,49.23,49.34,338799.0,42.2649,42.3507,42.2477,42.3421,338799.0
2019-09-13 11:40:00,49.35,49.36,49.16,49.19,804494.0,42.3507,42.3593,42.1876,42.2134,804494.0
2019-09-13 11:50:00,49.19,49.3,49.15,49.25,356020.0,42.2134,42.3078,42.1791,42.2649,356020.0
2019-09-13 12:00:00,49.24,49.24,49.08,49.08,604441.0,42.2563,42.2563,42.119,42.119,604441.0
2019-09-13 12:10:00,49.08,49.16,49.08,49.15,337193.0,42.119,42.1876,42.119,42.1791,337193.0
2019-09-13 12:20:00,49.15,49.21,49.11,49.15,323034.0,42.1791,42.2306,42.1447,42.1791,323034.0
2019-09-13 12:30:00,49.15,49.22,49.13,49.16,306264.0,42.1791,42.2391,42.1619,42.1876,306264.0
2019-09-13 12:40:00,49.17,49.26,49.15,49.25,285475.0,42.1962,42.2735,42.1791,42.2649,285475.0
2019-09-13 12:50:00,49.24,49.35,49.24,49.3,224180.0,42.2563,42.3507,42.2563,42.3078,224180.0
2019-09-13 13:00:00,49.3,49.31,49.16,49.16,433590.0,42.3078,42.3164,42.1876,42.1876,433590.0
2019-09-13 13:10:00,49.16,49.21,49.14,49.19,410711.0,42.1876,42.2306,42.1705,42.2134,410711.0
2019-09-13 13:20:00,49.19,49.21,49.14,49.2,193589.0,42.2134,42.2306,42.1705,42.222,193589.0
2019-09-13 13:30:00,49.21,49.24,49.17,49.17,269982.0,42.2306,42.2563,42.1962,42.1962,269982.0
2019-09-13 13:40:00,49.17,49.18,49.11,49.18,336759.0,42.1962,42.2048,42.1447,42.2048,336759.0
2019-09-13 13:50:00,49.18,49.19,49.03,49.06,364801.0,42.2048,42.2134,42.0761,42.1018,364801.0
2019-09-13 14:00:00,49.06,49.09,49.02,49.04,281851.0,42.1018,42.1276,42.0675,42.0847,281851.0
2019-09-13 14:10:00,49.04,49.05,49.0,49.02,358566.0,42.0847,42.0932,42.0503,42.0675,358566.0
2019-09-13 14:20:00,49.01,49.03,48.96,48.98,374201.0,42.0589,42.0761,42.016,42.0332,374201.0
2019-09-13 14:30:00,48.98,48.98,48.89,48.91,571554.0,42.0332,42.0332,41.9559,41.9731,571554.0
2019-09-13 14:40:00,48.91,48.92,48.82,48.91,535870.0,41.9731,41.9817,41.8959,41.9731,535870.0
2019-09-13 14:50:00,48.91,48.93,48.8,48.82,468812.0,41.9731,41.9903,41.8787,41.8959,468812.0
2019-09-13 15:00:00,48.83,48.83,48.69,48.72,518914.0,41.9045,41.9045,41.7843,41.8101,518914.0
2019-09-13 15:10:00,48.72,48.77,48.66,48.68,474740.0,41.8101,41.853,41.7586,41.7757,474740.0
2019-09-13 15:20:00,48.68,48.9,48.67,48.85,411195.0,41.7757,41.9645,41.7671,41.9216,411195.0
2019-09-13 15:30:00,48.85,49.0,48.82,48.95,553566.0,41.9216,42.0503,41.8959,42.0074,553566.0
2019-09-13 15:40:00,48.96,49.05,48.92,48.98,638573.0,42.016,42.0932,41.9817,42.0332,638573.0
2019-09-13 15:50:00,48.98,49.04,48.89,48.89,1748390.0,42.0332,42.0847,41.9559,41.9559,1748390.0
2019-09-16 09:30:00,48.46,48.85,48.4,48.53,798394.0,41.5869,41.9216,41.5354,41.647,798394.0
2019-09-16 09:40:00,48.53,48.65,48.48,48.54,853829.0,41.647,41.75,41.6041,41.6556,853829.0
2019-09-16 09:50:00,48.55,48.81,48.54,48.68,413910.0,41.6642,41.8873,41.6556,41.7757,413910.0
2019-09-16 10:00:00,48.66,48.76,48.64,48.66,298069.0,41.7586,41.8444,41.7414,41.7586,298069.0
2019-09-16 10:10:00,48.66,48.8,48.64,48.77,231675.0,41.7586,41.8787,41.7414,41.853,231675.0
2019-09-16 10:20:00,48.76,48.87,48.74,48.78,334501.0,41.8444,41.9388,41.8272,41.8615,334501.0
2019-09-16 10:30:00,48.78,48.83,48.68,48.82,349638.0,41.8615,41.9045,41.7757,41.8959,349638.0
2019-09-16 10:40:00,48.81,48.85,48.75,48.76,283904.0,41.8873,41.9216,41.8358,41.8444,283904.0
2019-09-16 10:50:00,48.76,48.8,48.7,48.73,267671.0,41.8444,41.8787,41.7929,41.8186,267671.0
2019-09-16 11:00:00,48.73,48.77,48.65,48.68,196015.0,41.8186,41.853,41.75,41.7757,196015.0
2019-09-16 11:10:00,48.69,48.79,48.68,48.76,232681.0,41.7843,41.8701,41.7757,41.8444,232681.0
2019-09-16 11:20:00,48.75,48.78,48.7,48.73,233066.0,41.8358,41.8615,41.7929,41.8186,233066.0
2019-09-16 11:30:00,48.73,48.77,48.63,48.73,341964.0,41.8186,41.853,41.7328,41.8186,341964.0
2019-09-16 11:40:00,48.73,48.77,48.69,48.74,342029.0,41.8186,41.853,41.7843,41.8272,342029.0
2019-09-16 11:50:00,48.73,48.78,48.64,48.67,310233.0,41.8186,41.8615,41.7414,41.7671,310233.0
2019-09-16 12:00:00,48.66,48.68,48.57,48.6,270785.0,41.7586,41.7757,41.6813,41.7071,270785.0
2019-09-16 12:10:00,48.6,48.73,48.6,48.67,277010.0,41.7071,41.8186,41.7071,41.7671,277010.0
2019-09-16 12:20:00,48.67,48.74,48.63,48.7,288308.0,41.7671,41.8272,41.7328,41.7929,288308.0
2019-09-16 12:30:00,48.7,48.75,48.69,48.72,281942.0,41.7929,41.8358,41.7843,41.8101,281942.0
2019-09-16 12:40:00,48.72,48.74,48.64,48.71,243568.0,41.8101,41.8272,41.7414,41.8015,243568.0
2019-09-16 12:50:00,48.71,48.78,48.71,48.73,224679.0,41.8015,41.8615,41.8015,41.8186,224679.0
2019-09-16 13:00:00,48.72,48.84,48.7,48.83,273524.0,41.8101,41.913,41.7929,41.9045,273524.0
2019-09-16 13:10:00,48.83,48.89,48.83,48.86,203713.0,41.9045,41.9559,41.9045,41.9302,203713.0
2019-09-16 13:20:00,48.85,48.89,48.81,48.89,190251.0,41.9216,41.9559,41.8873,41.9559,190251.0
2019-09-16 13:30:00,48.89,48.9,48.79,48.86,314471.0,41.9559,41.9645,41.8701,41.9302,314471.0
2019-09-16 13:40:00,48.87,48.93,48.84,48.86,271170.0,41.9388,41.9903,41.913,41.9302,271170.0
2019-09-16 13:50:00,48.87,48.88,48.83,48.87,215125.0,41.9388,41.9474,41.9045,41.9388,215125.0
2019-09-16 14:00:00,48.87,48.94,48.84,48.89,426297.0,41.9388,41.9988,41.913,41.9559,426297.0
2019-09-16 14:10:00,48.88,48.92,48.86,48.9,270590.0,41.9474,41.9817,41.9302,41.9645,270590.0
2019-09-16 14:20:00,48.91,48.94,48.88,48.89,236465.0,41.9731,41.9988,41.9474,41.9559,236465.0
2019-09-16 14:30:00,48.88,48.93,48.85,48.88,290647.0,41.9474,41.9903,41.9216,41.9474,290647.0
2019-09-16 14:40:00,48.88,48.93,48.88,48.92,255303.0,41.9474,41.9903,41.9474,41.9817,255303.0
2019-09-16 14:50:00,48.91,48.97,48.85,48.86,279754.0,41.9731,42.0246,41.9216,41.9302,279754.0
2019-09-16 15:00:00,48.86,48.89,48.78,48.78,363107.0,41.9302,41.9559,41.8615,41.8615,363107.0
2019-09-16 15:10:00,48.78,48.85,48.76,48.79,448548.0,41.8615,41.9216,41.8444,41.8701,448548.0
2019-09-16 15:20:00,48.8,48.85,48.78,48.8,344573.0,41.8787,41.9216,41.8615,41.8787,344573.0
2019-09-16 15:30:00,48.79,48.91,48.76,48.88,501416.0,41.8701,41.9731,41.8444,41.9474,501416.0
2019-09-16 15:40:00,48.88,48.96,48.85,48.88,520347.0,41.9474,42.016,41.9216,41.9474,520347.0
2019-09-16 15:50:00,48.88,49.0,48.87,48.98,1503943.0,41.9474,42.0503,41.9388,42.0332,1503943.0
2019-09-17 09:30:00,48.7,48.86,48.51,48.8,575969.0,41.7929,41.9302,41.6298,41.8787,575969.0
2019-09-17 09:40:00,48.8,48.83,48.51,48.59,351003.0,41.8787,41.9045,41.6298,41.6985,351003.0
2019-09-17 09:50:00,48.59,48.75,48.58,48.64,409347.0,41.6985,41.8358,41.6899,41.7414,409347.0
2019-09-17 10:00:00,48.65,48.75,48.59,48.6,280940.0,41.75,41.8358,41.6985,41.7071,280940.0
2019-09-17 10:10:00,48.6,48.66,48.54,48.6,302360.0,41.7071,41.7586,41.6556,41.7071,302360.0
2019-09-17 10:20:00,48.6,48.62,48.39,48.4,499926.0,41.7071,41.7242,41.5269,41.5354,499926.0
2019-09-17 10:30:00,48.4,48.58,48.39,48.55,297807.0,41.5354,41.6899,41.5269,41.6642,297807.0
2019-09-17 10:40:00,48.56,48.59,48.45,48.51,292982.0,41.6727,41.6985,41.5783,41.6298,292982.0
2019-09-17 10:50:00,48.52,48.54,48.39,48.44,339763.0,41.6384,41.6556,41.5269,41.5698,339763.0
2019-09-17 11:00:00,48.44,48.53,48.34,48.51,490484.0,41.5698,41.647,41.4839,41.6298,490484.0
2019-09-17 11:10:00,48.51,48.54,48.31,48.36,509661.0,41.6298,41.6556,41.4582,41.5011,509661.0
2019-09-17 11:20:00,48.36,48.56,48.34,48.55,321685.0,41.5011,41.6727,41.4839,41.6642,321685.0
2019-09-17 11:30:00,48.56,48.63,48.54,48.63,251143.0,41.6727,41.7328,41.6556,41.7328,251143.0
2019-09-17 11:40:00,48.63,48.69,48.59,48.62,293795.0,41.7328,41.7843,41.6985,41.7242,293795.0
2019-09-17 11:50:00,48.62,48.66,48.57,48.6,344131.0,41.7242,41.7586,41.6813,41.7071,344131.0
2019-09-17 12:00:00,48.59,48.71,48.59,48.63,456824.0,41.6985,41.8015,41.6985,41.7328,456824.0
2019-09-17 12:10:00,48.63,48.7,48.57,48.59,241401.0,41.7328,41.7929,41.6813,41.6985,241401.0
2019-09-17 12:20:00,48.6,48.66,48.56,48.65,173824.0,41.7071,41.7586,41.6727,41.75,173824.0
2019-09-17 12:30:00,48.66,48.7,48.55,48.59,467136.0,41.7586,41.7929,41.6642,41.6985,467136.0
2019-09-17 12:40:00,48.58,48.67,48.57,48.66,139817.0,41.6899,41.7671,41.6813,41.7586,139817.0
2019-09-17 12:50:00,48.67,48.73,48.62,48.69,225120.0,41.7671,41.8186,41.7242,41.7843,225120.0
2019-09-17 13:00:00,48.69,48.8,48.68,48.75,281475.0,41.7843,41.8787,41.7757,41.8358,281475.0
2019-09-17 13:10:00,48.75,48.81,48.74,48.76,181503.0,41.8358,41.8873,41.8272,41.8444,181503.0
2019-09-17 13:20:00,48.76,48.79,48.7,48.72,366911.0,41.8444,41.8701,41.7929,41.8101,366911.0
2019-09-17 13:30:00,48.73,48.79,48.72,48.75,354810.0,41.8186,41.8701,41.8101,41.8358,354810.0
2019-09-17 13:40:00,48.74,48.76,48.72,48.75,233549.0,41.8272,41.8444,41.8101,41.8358,233549.0
2019-09-17 13:50:00,48.75,48.81,48.72,48.76,339259.0,41.8358,41.8873,41.8101,41.8444,339259.0
2019-09-17 14:00:00,48.76,48.83,48.75,48.78,256198.0,41.8444,41.9045,41.8358,41.8615,256198.0
2019-09-17 14:10:00,48.78,48.79,48.64,48.67,330040.0,41.8615,41.8701,41.7414,41.7671,330040.0
2019-09-17 14:20:00,48.66,48.67,48.58,48.63,343879.0,41.7586,41.7671,41.6899,41.7328,343879.0
2019-09-17 14:30:00,48.62,48.78,48.62,48.73,276192.0,41.7242,41.8615,41.7242,41.8186,276192.0
2019-09-17 14:40:00,48.73,48.78,48.72,48.75,257428.0,41.8186,41.8615,41.8101,41.8358,257428.0
2019-09-17 14:50:00,48.75,48.77,48.61,48.67,633160.0,41.8358,41.853,41.7157,41.7671,633160.0
2019-09-17 15:00:00,48.68,48.76,48.66,48.72,287867.0,41.7757,41.8444,41.7586,41.8101,287867.0
2019-09-17 15:10:00,48.72,48.73,48.63,48.66,241776.0,41.8101,41.8186,41.7328,41.7586,241776.0
2019-09-17 15:20:00,48.66,48.71,48.64,48.7,211479.0,41.7586,41.8015,41.7414,41.7929,211479.0
2019-09-17 15:30:00,48.71,48.76,48.69,48.73,311290.0,41.8015,41.8444,41.7843,41.8186,311290.0
2019-09-17 15:40:00,48.73,48.75,48.69,48.7,318807.0,41.8186,41.8358,41.7843,41.7929,318807.0
2019-09-17 15:50:00,48.69,48.82,48.65,48.74,1110652.0,41.7843,41.8959,41.75,41.8272,1110652.0
2019-09-18 09:30:00,48.63,48.74,48.43,48.72,417524.0,41.7328,41.8272,41.5612,41.8101,417524.0
2019-09-18 09:40:00,48.72,48.77,48.67,48.69,584745.0,41.8101,41.853,41.7671,41.7843,584745.0
2019-09-18 09:50:00,48.69,48.74,48.61,48.62,368372.0,41.7843,41.8272,41.7157,41.7242,368372.0
2019-09-18 10:00:00,48.62,48.66,48.52,48.62,222328.0,41.7242,41.7586,41.6384,41.7242,222328.0
2019-09-18 10:10:00,48.63,48.74,48.61,48.7,278541.0,41.7328,41.8272,41.7157,41.7929,278541.0
2019-09-18 10:20:00,48.69,48.85,48.67,48.85,226691.0,41.7843,41.9216,41.7671,41.9216,226691.0
2019-09-18 10:30:00,48.85,48.85,48.71,48.72,204350.0,41.9216,41.9216,41.8015,41.8101,204350.0
2019-09-18 10:40:00,48.72,48.77,48.7,48.72,128567.0,41.8101,41.853,41.7929,41.8101,128567.0
2019-09-18 10:50:00,48.72,48.77,48.69,48.73,260751.0,41.8101,41.853,41.7843,41.8186,260751.0
2019-09-18 11:00:00,48.72,48.8,48.71,48.77,166192.0,41.8101,41.8787,41.8015,41.853,166192.0
2019-09-18 11:10:00,48.77,48.78,48.66,48.74,280426.0,41.853,41.8615,41.7586,41.8272,280426.0
2019-09-18 11:20:00,48.74,48.77,48.65,48.67,395307.0,41.8272,41.853,41.75,41.7671,395307.0
2019-09-18 11:30:00,48.66,48.71,48.64,48.69,173074.0,41.7586,41.8015,41.7414,41.7843,173074.0
2019-09-18 11:40:00,48.7,48.72,48.64,48.66,158901.0,41.7929,41.8101,41.7414,41.7586,158901.0
2019-09-18 11:50:00,48.66,48.78,48.66,48.76,177863.0,41.7586,41.8615,41.7586,41.8444,177863.0
2019-09-18 12:00:00,48.76,48.79,48.73,48.75,254437.0,41.8444,41.8701,41.8186,41.8358,254437.0
2019-09-18 12:10:00,48.75,48.77,48.72,48.76,166632.0,41.8358,41.853,41.8101,41.8444,166632.0
2019-09-18 12:20:00,48.76,48.81,48.74,48.8,311765.0,41.8444,41.8873,41.8272,41.8787,311765.0
2019-09-18 12:30:00,48.8,48.84,48.75,48.78,498052.0,41.8787,41.913,41.8358,41.8615,498052.0
2019-09-18 12:40:00,48.79,48.83,48.74,48.79,278641.0,41.8701,41.9045,41.8272,41.8701,278641.0
2019-09-18 12:50:00,48.79,48.82,48.77,48.78,143230.0,41.8701,41.8959,41.853,41.8615,143230.0
2019-09-18 13:00:00,48.78,48.79,48.73,48.78,141499.0,41.8615,41.8701,41.8186,41.8615,141499.0
2019-09-18 13:10:00,48.79,48.81,48.71,48.74,107444.0,41.8701,41.8873,41.8015,41.8272,107444.0
2019-09-18 13:20:00,48.75,48.77,48.69,48.73,210997.0,41.8358,41.853,41.7843,41.8186,210997.0
2019-09-18 13:30:00,48.74,48.77,48.71,48.77,212662.0,41.8272,41.853,41.8015,41.853,212662.0
2019-09-18 13:40:00,48.78,48.84,48.77,48.8,248447.0,41.8615,41.913,41.853,41.8787,248447.0
2019-09-18 13:50:00,48.8,48.85,48.68,48.72,241860.0,41.8787,41.9216,41.7757,41.8101,241860.0
2019-09-18 14:00:00,48.73,49.05,48.67,48.91,904452.0,41.8186,42.0932,41.7671,41.9731,904452.0
2019-09-18 14:10:00,48.91,49.0,48.77,48.89,1211548.0,41.9731,42.0503,41.853,41.9559,1211548.0
2019-09-18 14:20:00,48.89,48.99,48.8,48.8,706798.0,41.9559,42.0418,41.8787,41.8787,706798.0
2019-09-18 14:30:00,48.8,48.84,48.71,48.81,681905.0,41.8787,41.913,41.8015,41.8873,681905.0
2019-09-18 14:40:00,48.82,49.06,48.81,48.98,1048862.0,41.8959,42.1018,41.8873,42.0332,1048862.0
2019-09-18 14:50:00,49.0,49.06,48.87,48.91,672400.0,42.0503,42.1018,41.9388,41.9731,672400.0
2019-09-18 15:00:00,48.91,49.0,48.88,49.0,486163.0,41.9731,42.0503,41.9474,42.0503,486163.0
2019-09-18 15:10:00,48.99,49.08,48.98,49.08,472550.0,42.0418,42.119,42.0332,42.119,472550.0
2019-09-18 15:20:00,49.08,49.16,49.05,49.1,479723.0,42.119,42.1876,42.0932,42.1362,479723.0
2019-09-18 15:30:00,49.11,49.21,49.1,49.15,649823.0,42.1447,42.2306,42.1362,42.1791,649823.0
2019-09-18 15:40:00,49.15,49.17,49.05,49.07,1053515.0,42.1791,42.1962,42.0932,42.1104,1053515.0
2019-09-18 15:50:00,49.07,49.11,48.9,48.93,1865959.0,42.1104,42.1447,41.9645,41.9903,1865959.0
2019-09-19 09:30:00,48.86,49.16,48.86,49.05,446900.0,41.9302,42.1876,41.9302,42.0932,446900.0
2019-09-19 09:40:00,49.06,49.09,48.96,49.0,581614.0,42.1018,42.1276,42.016,42.0503,581614.0
2019-09-19 09:50:00,49.0,49.01,48.92,48.98,375306.0,42.0503,42.0589,41.9817,42.0332,375306.0
2019-09-19 10:00:00,48.98,49.0,48.87,48.97,329508.0,42.0332,42.0503,41.9388,42.0246,329508.0
2019-09-19 10:10:00,48.97,49.09,48.94,49.09,261451.0,42.0246,42.1276,41.9988,42.1276,261451.0
2019-09-19 10:20:00,49.09,49.13,49.0,49.01,285109.0,42.1276,42.1619,42.0503,42.0589,285109.0
2019-09-19 10:30:00,49.01,49.11,49.0,49.05,249513.0,42.0589,42.1447,42.0503,42.0932,249513.0
2019-09-19 10:40:00,49.05,49.15,49.03,49.09,323304.0,42.0932,42.1791,42.0761,42.1276,323304.0
2019-09-19 10:50:00,49.09,49.19,49.06,49.15,448870.0,42.1276,42.2134,42.1018,42.1791,448870.0
2019-09-19 11:00:00,49.14,49.21,49.04,49.06,698732.0,42.1705,42.2306,42.0847,42.1018,698732.0
2019-09-19 11:10:00,49.05,49.09,49.03,49.07,475660.0,42.0932,42.1276,42.0761,42.1104,475660.0
2019-09-19 11:20:00,49.07,49.22,49.06,49.21,449534.0,42.1104,42.2391,42.1018,42.2306,449534.0
2019-09-19 11:30:00,49.22,49.3,49.21,49.29,520649.0,42.2391,42.3078,42.2306,42.2992,520649.0
2019-09-19 11:40:00,49.28,49.29,49.2,49.22,328581.0,42.2906,42.2992,42.222,42.2391,328581.0
2019-09-19 11:50:00,49.21,49.3,49.2,49.28,272834.0,42.2306,42.3078,42.222,42.2906,272834.0
2019-09-19 12:00:00,49.28,49.29,49.21,49.23,239010.0,42.2906,42.2992,42.2306,42.2477,239010.0
2019-09-19 12:10:00,49.22,49.25,49.15,49.18,202503.0,42.2391,42.2649,42.1791,42.2048,202503.0
2019-09-19 12:20:00,49.18,49.22,49.13,49.13,223748.0,42.2048,42.2391,42.1619,42.1619,223748.0
2019-09-19 12:30:00,49.14,49.19,49.11,49.15,278844.0,42.1705,42.2134,42.1447,42.1791,278844.0
2019-09-19 12:40:00,49.15,49.21,49.1,49.15,174937.0,42.1791,42.2306,42.1362,42.1791,174937.0
2019-09-19 12:50:00,49.15,49.22,49.15,49.16,184424.0,42.1791,42.2391,42.1791,42.1876,184424.0
2019-09-19 13:00:00,49.16,49.22,49.11,49.19,220409.0,42.1876,42.2391,42.1447,42.2134,220409.0
2019-09-19 13:10:00,49.19,49.26,49.18,49.26,248804.0,42.2134,42.2735,42.2048,42.2735,248804.0
2019-09-19 13:20:00,49.25,49.31,49.23,49.29,208927.0,42.2649,42.3164,42.2477,42.2992,208927.0
2019-09-19 13:30:00,49.29,49.29,49.18,49.23,402856.0,42.2992,42.2992,42.2048,42.2477,402856.0
2019-09-19 13:40:00,49.24,49.25,49.15,49.22,187373.0,42.2563,42.2649,42.1791,42.2391,187373.0
2019-09-19 13:50:00,49.23,49.27,49.21,49.24,315531.0,42.2477,42.282,42.2306,42.2563,315531.0
2019-09-19 14:00:00,49.23,49.26,49.18,49.2,169544.0,42.2477,42.2735,42.2048,42.222,169544.0
2019-09-19 14:10:00,49.2,49.24,49.18,49.21,283587.0,42.222,42.2563,42.2048,42.2306,283587.0
2019-09-19 14:20:00,49.2,49.23,49.19,49.2,168185.0,42.222,42.2477,42.2134,42.222,168185.0
2019-09-19 14:30:00,49.2,49.21,49.08,49.11,233260.0,42.222,42.2306,42.119,42.1447,233260.0
2019-09-19 14:40:00,49.11,49.12,49.03,49.08,170321.0,42.1447,42.1533,42.0761,42.119,170321.0
2019-09-19 14:50:00,49.07,49.09,49.02,49.07,231158.0,42.1104,42.1276,42.0675,42.1104,231158.0
2019-09-19 15:00:00,49.07,49.13,48.98,49.01,291477.0,42.1104,42.1619,42.0332,42.0589,291477.0
2019-09-19 15:10:00,49.0,49.07,48.95,49.05,219842.0,42.0503,42.1104,42.0074,42.0932,219842.0
2019-09-19 15:20:00,49.06,49.1,48.99,48.99,295888.0,42.1018,42.1362,42.0418,42.0418,295888.0
2019-09-19 15:30:00,48.99,49.09,48.94,49.08,370845.0,42.0418,42.1276,41.9988,42.119,370845.0
2019-09-19 15:40:00,49.07,49.1,48.91,48.91,389949.0,42.1104,42.1362,41.9731,41.9731,389949.0
2019-09-19 15:50:00,48.92,49.01,48.89,48.9,1215690.0,41.9817,42.0589,41.9559,41.9645,1215690.0
2019-09-20 09:30:00,49.07,49.07,48.62,48.76,4691732.0,42.1104,42.1104,41.7242,41.8444,4691732.0
2019-09-20 09:40:00,48.76,49.0,48.75,48.9,341710.0,41.8444,42.0503,41.8358,41.9645,341710.0
2019-09-20 09:50:00,48.9,49.07,48.89,48.98,327880.0,41.9645,42.1104,41.9559,42.0332,327880.0
2019-09-20 10:00:00,48.98,49.07,48.93,48.99,408432.0,42.0332,42.1104,41.9903,42.0418,408432.0
2019-09-20 10:10:00,48.99,49.05,48.94,49.04,392431.0,42.0418,42.0932,41.9988,42.0847,392431.0
2019-09-20 10:20:00,49.05,49.11,48.95,48.98,1219865.0,42.0932,42.1447,42.0074,42.0332,1219865.0
2019-09-20 10:30:00,48.99,49.02,48.92,48.99,369932.0,42.0418,42.0675,41.9817,42.0418,369932.0
2019-09-20 10:40:00,48.99,49.11,48.97,49.11,432607.0,42.0418,42.1447,42.0246,42.1447,432607.0
2019-09-20 10:50:00,49.11,49.13,49.05,49.11,279443.0,42.1447,42.1619,42.0932,42.1447,279443.0
2019-09-20 11:00:00,49.11,49.14,49.06,49.08,288347.0,42.1447,42.1705,42.1018,42.119,288347.0
2019-09-20 11:10:00,49.09,49.12,48.97,49.01,291489.0,42.1276,42.1533,42.0246,42.0589,291489.0
2019-09-20 11:20:00,49.01,49.06,49.0,49.05,224741.0,42.0589,42.1018,42.0503,42.0932,224741.0
2019-09-20 11:30:00,49.04,49.1,48.98,49.0,429021.0,42.0847,42.1362,42.0332,42.0503,429021.0
2019-09-20 11:40:00,49.0,49.06,48.98,49.04,272169.0,42.0503,42.1018,42.0332,42.0847,272169.0
2019-09-20 11:50:00,49.03,49.14,49.03,49.1,263960.0,42.0761,42.1705,42.0761,42.1362,263960.0
2019-09-20 12:00:00,49.1,49.2,49.09,49.18,273864.0,42.1362,42.222,42.1276,42.2048,273864.0
2019-09-20 12:10:00,49.18,49.3,49.18,49.26,203765.0,42.2048,42.3078,42.2048,42.2735,203765.0
2019-09-20 12:20:00,49.27,49.29,49.21,49.25,152243.0,42.282,42.2992,42.2306,42.2649,152243.0
2019-09-20 12:30:00,49.25,49.28,49.2,49.22,134491.0,42.2649,42.2906,42.222,42.2391,134491.0
2019-09-20 12:40:00,49.22,49.23,49.14,49.15,148808.0,42.2391,42.2477,42.1705,42.1791,148808.0
2019-09-20 12:50:00,49.15,49.19,49.15,49.18,131064.0,42.1791,42.2134,42.1791,42.2048,131064.0
2019-09-20 13:00:00,49.19,49.2,49.1,49.11,237573.0,42.2134,42.222,42.1362,42.1447,237573.0
2019-09-20 13:10:00,49.11,49.11,48.7,48.89,760661.0,42.1447,42.1447,41.7929,41.9559,760661.0
2019-09-20 13:20:00,48.89,49.01,48.75,48.97,723340.0,41.9559,42.0589,41.8358,42.0246,723340.0
2019-09-20 13:30:00,48.98,48.98,48.79,48.8,362967.0,42.0332,42.0332,41.8701,41.8787,362967.0
2019-09-20 13:40:00,48.8,48.84,48.69,48.7,295099.0,41.8787,41.913,41.7843,41.7929,295099.0
2019-09-20 13:50:00,48.7,48.85,48.69,48.84,240657.0,41.7929,41.9216,41.7843,41.913,240657.0
2019-09-20 14:00:00,48.84,48.93,48.79,48.83,301293.0,41.913,41.9903,41.8701,41.9045,301293.0
2019-09-20 14:10:00,48.83,48.86,48.81,48.84,193790.0,41.9045,41.9302,41.8873,41.913,193790.0
2019-09-20 14:20:00,48.84,48.84,48.71,48.73,420413.0,41.913,41.913,41.8015,41.8186,420413.0
2019-09-20 14:30:00,48.73,48.85,48.71,48.8,190495.0,41.8186,41.9216,41.8015,41.8787,190495.0
2019-09-20 14:40:00,48.8,48.91,48.8,48.89,214694.0,41.8787,41.9731,41.8787,41.9559,214694.0
2019-09-20 14:50:00,48.89,48.91,48.83,48.85,256658.0,41.9559,41.9731,41.9045,41.9216,256658.0
2019-09-20 15:00:00,48.85,48.94,48.82,48.9,251551.0,41.9216,41.9988,41.8959,41.9645,251551.0
2019-09-20 15:10:00,48.9,48.96,48.8,48.8,296288.0,41.9645,42.016,41.8787,41.8787,296288.0
2019-09-20 15:20:00,48.8,48.82,48.6,48.65,321704.0,41.8787,41.8959,41.7071,41.75,321704.0
2019-09-20 15:30:00,48.66,48.79,48.65,48.75,438176.0,41.7586,41.8701,41.75,41.8358,438176.0
2019-09-20 15:40:00,48.74,48.75,48.61,48.69,670242.0,41.8272,41.8358,41.7157,41.7843,670242.0
2019-09-20 15:50:00,48.69,48.83,48.62,48.62,1869057.0,41.7843,41.9045,41.7242,41.7242,1869057.0
2019-09-23 09:30:00,48.32,48.71,48.31,48.64,573720.0,41.4668,41.8015,41.4582,41.7414,573720.0
2019-09-23 09:40:00,48.65,48.92,48.64,48.91,441982.0,41.75,41.9817,41.7414,41.9731,441982.0
2019-09-23 09:50:00,48.91,48.92,48.72,48.74,348948.0,41.9731,41.9817,41.8101,41.8272,348948.0
2019-09-23 10:00:00,48.75,48.77,48.58,48.63,319228.0,41.8358,41.853,41.6899,41.7328,319228.0
2019-09-23 10:10:00,48.63,48.63,48.46,48.55,269261.0,41.7328,41.7328,41.5869,41.6642,269261.0
2019-09-23 10:20:00,48.55,48.61,48.51,48.59,185571.0,41.6642,41.7157,41.6298,41.6985,185571.0
2019-09-23 10:30:00,48.59,48.65,48.53,48.62,165546.0,41.6985,41.75,41.647,41.7242,165546.0
2019-09-23 10:40:00,48.61,48.65,48.51,48.61,173534.0,41.7157,41.75,41.6298,41.7157,173534.0
2019-09-23 10:50:00,48.61,48.66,48.56,48.59,942039.0,41.7157,41.7586,41.6727,41.6985,942039.0
2019-09-23 11:00:00,48.59,48.74,48.56,48.69,414774.0,41.6985,41.8272,41.6727,41.7843,414774.0
2019-09-23 11:10:00,48.69,48.81,48.68,48.79,275644.0,41.7843,41.8873,41.7757,41.8701,275644.0
2019-09-23 11:20:00,48.78,48.86,48.73,48.83,229957.0,41.8615,41.9302,41.8186,41.9045,229957.0
2019-09-23 11:30:00,48.82,48.88,48.79,48.81,291037.0,41.8959,41.9474,41.8701,41.8873,291037.0
2019-09-23 11:40:00,48.82,48.87,48.77,48.87,236385.0,41.8959,41.9388,41.853,41.9388,236385.0
2019-09-23 11:50:00,48.87,48.87,48.75,48.82,283244.0,41.9388,41.9388,41.8358,41.8959,283244.0
2019-09-23 12:00:00,48.82,48.86,48.77,48.84,356252.0,41.8959,41.9302,41.853,41.913,356252.0
2019-09-23 12:10:00,48.85,48.85,48.75,48.78,330895.0,41.9216,41.9216,41.8358,41.8615,330895.0
2019-09-23 12:20:00,48.78,48.89,48.78,48.86,259067.0,41.8615,41.9559,41.8615,41.9302,259067.0
2019-09-23 12:30:00,48.86,48.93,48.83,48.86,288601.0,41.9302,41.9903,41.9045,41.9302,288601.0
2019-09-23 12:40:00,48.86,48.92,48.8,48.83,282912.0,41.9302,41.9817,41.8787,41.9045,282912.0
2019-09-23 12:50:00,48.83,48.86,48.78,48.84,202837.0,41.9045,41.9302,41.8615,41.913,202837.0
2019-09-23 13:00:00,48.84,48.86,48.81,48.86,309275.0,41.913,41.9302,41.8873,41.9302,309275.0
2019-09-23 13:10:00,48.86,48.92,48.8,48.91,1259254.0,41.9302,41.9817,41.8787,41.9731,1259254.0
2019-09-23 13:20:00,48.92,49.0,48.9,48.99,349166.0,41.9817,42.0503,41.9645,42.0418,349166.0
2019-09-23 13:30:00,48.99,49.01,48.96,48.99,348158.0,42.0418,42.0589,42.016,42.0418,348158.0
2019-09-23 13:40:00,49.0,49.01,48.98,48.99,387573.0,42.0503,42.0589,42.0332,42.0418,387573.0
2019-09-23 13:50:00,49.0,49.01,48.98,49.0,262180.0,42.0503,42.0589,42.0332,42.0503,262180.0
2019-09-23 14:00:00,49.0,49.01,48.96,48.98,338334.0,42.0503,42.0589,42.016,42.0332,338334.0
2019-09-23 14:10:00,48.98,49.0,48.95,48.99,255317.0,42.0332,42.0503,42.0074,42.0418,255317.0
2019-09-23 14:20:00,48.99,49.0,48.94,48.96,263984.0,42.0418,42.0503,41.9988,42.016,263984.0
2019-09-23 14:30:00,48.96,49.0,48.93,48.93,330698.0,42.016,42.0503,41.9903,41.9903,330698.0
2019-09-23 14:40:00,48.93,48.99,48.93,48.97,270005.0,41.9903,42.0418,41.9903,42.0246,270005.0
2019-09-23 14:50:00,48.96,49.0,48.9,48.98,265834.0,42.016,42.0503,41.9645,42.0332,265834.0
2019-09-23 15:00:00,48.97,49.03,48.96,49.0,588128.0,42.0246,42.0761,42.016,42.0503,588128.0
2019-09-23 15:10:00,49.0,49.05,48.95,49.02,1103174.0,42.0503,42.0932,42.0074,42.0675,1103174.0
2019-09-23 15:20:00,49.02,49.08,49.02,49.05,329832.0,42.0675,42.119,42.0675,42.0932,329832.0
2019-09-23 15:30:00,49.05,49.09,48.96,49.01,377015.0,42.0932,42.1276,42.016,42.0589,377015.0
2019-09-23 15:40:00,49.0,49.03,48.98,49.02,351958.0,42.0503,42.0761,42.0332,42.0675,351958.0
2019-09-23 15:50:00,49.02,49.03,48.88,48.95,1220140.0,42.0675,42.0761,41.9474,42.0074,1220140.0
2019-09-24 09:30:00,48.98,49.11,48.78,49.09,626613.0,42.0332,42.1447,41.8615,42.1276,626613.0
2019-09-24 09:40:00,49.09,49.14,48.96,49.13,413595.0,42.1276,42.1705,42.016,42.1619,413595.0
2019-09-24 09:50:00,49.13,49.22,49.06,49.06,353260.0,42.1619,42.2391,42.1018,42.1018,353260.0
2019-09-24 10:00:00,49.06,49.07,48.76,48.89,612289.0,42.1018,42.1104,41.8444,41.9559,612289.0
2019-09-24 10:10:00,48.89,48.97,48.81,48.88,420194.0,41.9559,42.0246,41.8873,41.9474,420194.0
2019-09-24 10:20:00,48.88,48.99,48.79,48.98,445726.0,41.9474,42.0418,41.8701,42.0332,445726.0
2019-09-24 10:30:00,48.98,49.11,48.96,49.04,491266.0,42.0332,42.1447,42.016,42.0847,491266.0
2019-09-24 10:40:00,49.04,49.08,49.0,49.07,261177.0,42.0847,42.119,42.0503,42.1104,261177.0
2019-09-24 10:50:00,49.06,49.08,48.96,49.04,205922.0,42.1018,42.119,42.016,42.0847,205922.0
2019-09-24 11:00:00,49.04,49.07,48.92,48.98,315372.0,42.0847,42.1104,41.9817,42.0332,315372.0
2019-09-24 11:10:00,48.99,49.01,48.93,48.98,363426.0,42.0418,42.0589,41.9903,42.0332,363426.0
2019-09-24 11:20:00,48.98,49.02,48.95,48.98,334784.0,42.0332,42.0675,42.0074,42.0332,334784.0
2019-09-24 11:30:00,48.99,49.03,48.89,48.92,248340.0,42.0418,42.0761,41.9559,41.9817,248340.0
2019-09-24 11:40:00,48.92,48.97,48.81,48.94,518786.0,41.9817,42.0246,41.8873,41.9988,518786.0
2019-09-24 11:50:00,48.93,49.01,48.89,48.94,203156.0,41.9903,42.0589,41.9559,41.9988,203156.0
2019-09-24 12:00:00,48.93,49.1,48.91,49.09,235172.0,41.9903,42.1362,41.9731,42.1276,235172.0
2019-09-24 12:10:00,49.1,49.11,48.94,48.95,233254.0,42.1362,42.1447,41.9988,42.0074,233254.0
2019-09-24 12:20:00,48.95,49.0,48.84,48.91,432884.0,42.0074,42.0503,41.913,41.9731,432884.0
2019-09-24 12:30:00,48.91,48.92,48.77,48.79,337320.0,41.9731,41.9817,41.853,41.8701,337320.0
2019-09-24 12:40:00,48.79,48.79,48.68,48.75,567870.0,41.8701,41.8701,41.7757,41.8358,567870.0
2019-09-24 12:50:00,48.75,48.76,48.6,48.6,323148.0,41.8358,41.8444,41.7071,41.7071,323148.0
2019-09-24 13:00:00,48.6,48.66,48.57,48.6,427471.0,41.7071,41.7586,41.6813,41.7071,427471.0
2019-09-24 13:10:00,48.59,48.62,48.51,48.55,270248.0,41.6985,41.7242,41.6298,41.6642,270248.0
2019-09-24 13:20:00,48.55,48.58,48.47,48.47,318445.0,41.6642,41.6899,41.5955,41.5955,318445.0
2019-09-24 13:30:00,48.48,48.7,48.48,48.68,272228.0,41.6041,41.7929,41.6041,41.7757,272228.0
2019-09-24 13:40:00,48.69,48.76,48.62,48.73,252811.0,41.7843,41.8444,41.7242,41.8186,252811.0
2019-09-24 13:50:00,48.73,48.79,48.69,48.73,230076.0,41.8186,41.8701,41.7843,41.8186,230076.0
2019-09-24 14:00:00,48.73,48.74,48.55,48.57,203988.0,41.8186,41.8272,41.6642,41.6813,203988.0
2019-09-24 14:10:00,48.57,48.95,48.53,48.9,552524.0,41.6813,42.0074,41.647,41.9645,552524.0
2019-09-24 14:20:00,48.9,48.93,48.77,48.83,327719.0,41.9645,41.9903,41.853,41.9045,327719.0
2019-09-24 14:30:00,48.83,48.86,48.67,48.74,439459.0,41.9045,41.9302,41.7671,41.8272,439459.0
2019-09-24 14:40:00,48.74,48.78,48.57,48.66,519206.0,41.8272,41.8615,41.6813,41.7586,519206.0
2019-09-24 14:50:00,48.66,48.72,48.58,48.6,376461.0,41.7586,41.8101,41.6899,41.7071,376461.0
2019-09-24 15:00:00,48.59,48.76,48.58,48.71,322311.0,41.6985,41.8444,41.6899,41.8015,322311.0
2019-09-24 15:10:00,48.71,48.85,48.68,48.8,337751.0,41.8015,41.9216,41.7757,41.8787,337751.0
2019-09-24 15:20:00,48.81,48.81,48.62,48.64,475601.0,41.8873,41.8873,41.7242,41.7414,475601.0
2019-09-24 15:30:00,48.64,48.64,48.56,48.62,574312.0,41.7414,41.7414,41.6727,41.7242,574312.0
2019-09-24 15:40:00,48.61,48.81,48.6,48.79,458998.0,41.7157,41.8873,41.7071,41.8701,458998.0
2019-09-24 15:50:00,48.79,48.79,48.62,48.66,2079005.0,41.8701,41.8701,41.7242,41.7586,2079005.0
2019-09-25 09:30:00,48.73,49.17,48.65,49.09,677396.0,41.8186,42.1962,41.75,42.1276,677396.0
2019-09-25 09:40:00,49.09,49.15,49.0,49.06,456001.0,42.1276,42.1791,42.0503,42.1018,456001.0
2019-09-25 09:50:00,49.07,49.11,48.88,48.89,292331.0,42.1104,42.1447,41.9474,41.9559,292331.0
2019-09-25 10:00:00,48.9,48.92,48.7,48.85,490892.0,41.9645,41.9817,41.7929,41.9216,490892.0
2019-09-25 10:10:00,48.86,48.94,48.8,48.85,405098.0,41.9302,41.9988,41.8787,41.9216,405098.0
2019-09-25 10:20:00,48.85,49.04,48.84,49.01,401950.0,41.9216,42.0847,41.913,42.0589,401950.0
2019-09-25 10:30:00,49.01,49.1,48.94,48.99,851537.0,42.0589,42.1362,41.9988,42.0418,851537.0
2019-09-25 10:40:00,48.99,49.04,48.91,49.02,301140.0,42.0418,42.0847,41.9731,42.0675,301140.0
2019-09-25 10:50:00,49.02,49.21,48.97,49.12,1026876.0,42.0675,42.2306,42.0246,42.1533,1026876.0
2019-09-25 11:00:00,49.12,49.17,49.07,49.1,387483.0,42.1533,42.1962,42.1104,42.1362,387483.0
2019-09-25 11:10:00,49.1,49.28,49.08,49.26,521084.0,42.1362,42.2906,42.119,42.2735,521084.0
2019-09-25 11:20:00,49.27,49.36,49.26,49.36,519170.0,42.282,42.3593,42.2735,42.3593,519170.0
2019-09-25 11:30:00,49.36,49.4,49.29,49.39,304319.0,42.3593,42.3936,42.2992,42.385,304319.0
2019-09-25 11:40:00,49.39,49.42,49.3,49.33,259503.0,42.385,42.4108,42.3078,42.3335,259503.0
2019-09-25 11:50:00,49.32,49.39,49.26,49.39,249649.0,42.325,42.385,42.2735,42.385,249649.0
2019-09-25 12:00:00,49.38,49.42,49.33,49.4,227576.0,42.3764,42.4108,42.3335,42.3936,227576.0
2019-09-25 12:10:00,49.4,49.43,49.3,49.32,323785.0,42.3936,42.4194,42.3078,42.325,323785.0
2019-09-25 12:20:00,49.32,49.37,49.3,49.35,208270.0,42.325,42.3679,42.3078,42.3507,208270.0
2019-09-25 12:30:00,49.34,49.38,49.33,49.34,207474.0,42.3421,42.3764,42.3335,42.3421,207474.0
2019-09-25 12:40:00,49.34,49.34,49.23,49.27,343980.0,42.3421,42.3421,42.2477,42.282,343980.0
2019-09-25 12:50:00,49.26,49.28,49.19,49.2,296602.0,42.2735,42.2906,42.2134,42.222,296602.0
2019-09-25 13:00:00,49.21,49.34,49.16,49.34,293741.0,42.2306,42.3421,42.1876,42.3421,293741.0
2019-09-25 13:10:00,49.33,49.35,49.23,49.24,259373.0,42.3335,42.3507,42.2477,42.2563,259373.0
2019-09-25 13:20:00,49.24,49.39,49.24,49.34,194316.0,42.2563,42.385,42.2563,42.3421,194316.0
2019-09-25 13:30:00,49.34,49.44,49.33,49.41,286717.0,42.3421,42.4279,42.3335,42.4022,286717.0
2019-09-25 13:40:00,49.41,49.47,49.4,49.42,165601.0,42.4022,42.4537,42.3936,42.4108,165601.0
2019-09-25 13:50:00,49.42,49.49,49.42,49.46,251461.0,42.4108,42.4708,42.4108,42.4451,251461.0
2019-09-25 14:00:00,49.46,49.51,49.41,49.48,368521.0,42.4451,42.488,42.4022,42.4623,368521.0
2019-09-25 14:10:00,49.48,49.54,49.45,49.51,617488.0,42.4623,42.5138,42.4365,42.488,617488.0
2019-09-25 14:20:00,49.52,49.53,49.4,49.46,333793.0,42.4966,42.5052,42.3936,42.4451,333793.0
2019-09-25 14:30:00,49.45,49.45,49.36,49.4,287346.0,42.4365,42.4365,42.3593,42.3936,287346.0
2019-09-25 14:40:00,49.4,49.49,49.4,49.47,244750.0,42.3936,42.4708,42.3936,42.4537,244750.0
2019-09-25 14:50:00,49.47,49.49,49.36,49.36,301481.0,42.4537,42.4708,42.3593,42.3593,301481.0
2019-09-25 15:00:00,49.36,49.37,49.25,49.3,311404.0,42.3593,42.3679,42.2649,42.3078,311404.0
2019-09-25 15:10:00,49.3,49.34,49.24,49.25,274774.0,42.3078,42.3421,42.2563,42.2649,274774.0
2019-09-25 15:20:00,49.25,49.36,49.24,49.33,400601.0,42.2649,42.3593,42.2563,42.3335,400601.0
2019-09-25 15:30:00,49.34,49.37,49.28,49.33,475309.0,42.3421,42.3679,42.2906,42.3335,475309.0
2019-09-25 15:40:00,49.32,49.37,49.25,49.27,434198.0,42.325,42.3679,42.2649,42.282,434198.0
2019-09-25 15:50:00,49.27,49.34,49.26,49.29,1188529.0,42.282,42.3421,42.2735,42.2992,1188529.0
2019-09-26 09:30:00,49.25,49.37,49.17,49.2,457125.0,42.2649,42.3679,42.1962,42.222,457125.0
2019-09-26 09:40:00,49.2,49.27,49.15,49.21,539473.0,42.222,42.282,42.1791,42.2306,539473.0
2019-09-26 09:50:00,49.2,49.28,49.16,49.2,297630.0,42.222,42.2906,42.1876,42.222,297630.0
2019-09-26 10:00:00,49.2,49.27,49.11,49.12,372557.0,42.222,42.282,42.1447,42.1533,372557.0
2019-09-26 10:10:00,49.13,49.21,48.99,49.02,291979.0,42.1619,42.2306,42.0418,42.0675,291979.0
2019-09-26 10:20:00,49.03,49.13,49.0,49.1,238253.0,42.0761,42.1619,42.0503,42.1362,238253.0
2019-09-26 10:30:00,49.08,49.17,48.98,49.15,182175.0,42.119,42.1962,42.0332,42.1791,182175.0
2019-09-26 10:40:00,49.14,49.16,49.06,49.1,236562.0,42.1705,42.1876,42.1018,42.1362,236562.0
2019-09-26 10:50:00,49.11,49.18,49.0,49.09,637732.0,42.1447,42.2048,42.0503,42.1276,637732.0
2019-09-26 11:00:00,49.09,49.18,49.0,49.13,236049.0,42.1276,42.2048,42.0503,42.1619,236049.0
2019-09-26 11:10:00,49.14,49.15,48.99,49.02,313200.0,42.1705,42.1791,42.0418,42.0675,313200.0
2019-09-26 11:20:00,49.02,49.05,48.94,49.0,322001.0,42.0675,42.0932,41.9988,42.0503,322001.0
2019-09-26 11:30:00,49.01,49.17,48.97,49.13,237655.0,42.0589,42.1962,42.0246,42.1619,237655.0
2019-09-26 11:40:00,49.13,49.17,49.09,49.15,448722.0,42.1619,42.1962,42.1276,42.1791,448722.0
2019-09-26 11:50:00,49.15,49.17,49.04,49.09,203543.0,42.1791,42.1962,42.0847,42.1276,203543.0
2019-09-26 12:00:00,49.09,49.23,49.04,49.19,269849.0,42.1276,42.2477,42.0847,42.2134,269849.0
2019-09-26 12:10:00,49.19,49.22,49.13,49.16,462900.0,42.2134,42.2391,42.1619,42.1876,462900.0
2019-09-26 12:20:00,49.16,49.19,49.12,49.16,229206.0,42.1876,42.2134,42.1533,42.1876,229206.0
2019-09-26 12:30:00,49.15,49.21,49.14,49.19,265153.0,42.1791,42.2306,42.1705,42.2134,265153.0
2019-09-26 12:40:00,49.2,49.2,49.16,49.17,143218.0,42.222,42.222,42.1876,42.1962,143218.0
2019-09-26 12:50:00,49.17,49.19,49.11,49.18,184986.0,42.1962,42.2134,42.1447,42.2048,184986.0
2019-09-26 13:00:00,49.19,49.19,49.14,49.14,342016.0,42.2134,42.2134,42.1705,42.1705,342016.0
2019-09-26 13:10:00,49.15,49.17,49.05,49.08,157981.0,42.1791,42.1962,42.0932,42.119,157981.0
2019-09-26 13:20:00,49.08,49.09,49.03,49.05,160515.0,42.119,42.1276,42.0761,42.0932,160515.0
2019-09-26 13:30:00,49.05,49.11,49.02,49.11,307802.0,42.0932,42.1447,42.0675,42.1447,307802.0
2019-09-26 13:40:00,49.1,49.18,49.09,49.15,345812.0,42.1362,42.2048,42.1276,42.1791,345812.0
2019-09-26 13:50:00,49.15,49.16,49.11,49.14,260224.0,42.1791,42.1876,42.1447,42.1705,260224.0
2019-09-26 14:00:00,49.15,49.21,49.13,49.19,496390.0,42.1791,42.2306,42.1619,42.2134,496390.0
2019-09-26 14:10:00,49.2,49.21,49.16,49.19,317127.0,42.222,42.2306,42.1876,42.2134,317127.0
2019-09-26 14:20:00,49.19,49.2,49.13,49.13,295689.0,42.2134,42.222,42.1619,42.1619,295689.0
2019-09-26 14:30:00,49.13,49.16,49.08,49.1,210937.0,42.1619,42.1876,42.119,42.1362,210937.0
2019-09-26 14:40:00,49.1,49.16,49.08,49.15,257142.0,42.1362,42.1876,42.119,42.1791,257142.0
2019-09-26 14:50:00,49.15,49.16,49.06,49.07,233746.0,42.1791,42.1876,42.1018,42.1104,233746.0
2019-09-26 15:00:00,49.07,49.11,49.04,49.11,321633.0,42.1104,42.1447,42.0847,42.1447,321633.0
2019-09-26 15:10:00,49.11,49.15,49.09,49.12,244121.0,42.1447,42.1791,42.1276,42.1533,244121.0
2019-09-26 15:20:00,49.13,49.15,49.03,49.08,780759.0,42.1619,42.1791,42.0761,42.119,780759.0
2019-09-26 15:30:00,49.09,49.13,49.03,49.04,527156.0,42.1276,42.1619,42.0761,42.0847,527156.0
2019-09-26 15:40:00,49.03,49.04,48.95,48.96,944560.0,42.0761,42.0847,42.0074,42.016,944560.0
2019-09-26 15:50:00,48.96,48.97,48.82,48.87,1301777.0,42.016,42.0246,41.8959,41.9388,1301777.0
2019-09-27 09:30:00,50.4,50.71,50.25,50.7,4904317.0,43.2518,43.5178,43.1231,43.5092,4904317.0
2019-09-27 09:40:00,50.69,51.17,50.69,51.15,3489443.0,43.5006,43.9126,43.5006,43.8954,3489443.0
2019-09-27 09:50:00,51.16,51.41,51.13,51.17,3079045.0,43.904,44.1185,43.8782,43.9126,3079045.0
2019-09-27 10:00:00,51.18,51.22,50.77,50.95,3508153.0,43.9212,43.9555,43.5693,43.7238,3508153.0
2019-09-27 10:10:00,50.95,51.07,50.8,50.95,1750831.0,43.7238,43.8268,43.595,43.7238,1750831.0
2019-09-27 10:20:00,50.95,51.02,50.89,50.98,1443942.0,43.7238,43.7838,43.6723,43.7495,1443942.0
2019-09-27 10:30:00,50.98,51.01,50.8,50.98,1996442.0,43.7495,43.7753,43.595,43.7495,1996442.0
2019-09-27 10:40:00,50.98,51.0,50.86,50.91,1012845.0,43.7495,43.7667,43.6465,43.6894,1012845.0
2019-09-27 10:50:00,50.91,50.99,50.85,50.91,1882922.0,43.6894,43.7581,43.638,43.6894,1882922.0
2019-09-27 11:00:00,50.91,50.94,50.75,50.8,1242582.0,43.6894,43.7152,43.5521,43.595,1242582.0
2019-09-27 11:10:00,50.8,50.88,50.78,50.79,764591.0,43.595,43.6637,43.5779,43.5865,764591.0
2019-09-27 11:20:00,50.79,50.95,50.73,50.89,806323.0,43.5865,43.7238,43.535,43.6723,806323.0
2019-09-27 11:30:00,50.9,50.95,50.69,50.78,1955170.0,43.6809,43.7238,43.5006,43.5779,1955170.0
2019-09-27 11:40:00,50.78,50.88,50.7,50.81,661024.0,43.5779,43.6637,43.5092,43.6036,661024.0
2019-09-27 11:50:00,50.8,51.0,50.78,50.98,1186841.0,43.595,43.7667,43.5779,43.7495,1186841.0
2019-09-27 12:00:00,50.98,51.01,50.92,50.98,1479714.0,43.7495,43.7753,43.698,43.7495,1479714.0
2019-09-27 12:10:00,50.99,51.06,50.91,50.91,1134361.0,43.7581,43.8182,43.6894,43.6894,1134361.0
2019-09-27 12:20:00,50.91,51.01,50.87,50.97,841138.0,43.6894,43.7753,43.6551,43.7409,841138.0
2019-09-27 12:30:00,50.98,50.98,50.85,50.93,501303.0,43.7495,43.7495,43.638,43.7066,501303.0
2019-09-27 12:40:00,50.92,50.97,50.8,50.89,686280.0,43.698,43.7409,43.595,43.6723,686280.0
2019-09-27 12:50:00,50.89,51.02,50.87,50.9,1121183.0,43.6723,43.7838,43.6551,43.6809,1121183.0
2019-09-27 13:00:00,50.9,50.97,50.79,50.91,744957.0,43.6809,43.7409,43.5865,43.6894,744957.0
2019-09-27 13:10:00,50.91,50.93,50.79,50.84,551715.0,43.6894,43.7066,43.5865,43.6294,551715.0
2019-09-27 13:20:00,50.84,50.89,50.77,50.81,684915.0,43.6294,43.6723,43.5693,43.6036,684915.0
2019-09-27 13:30:00,50.8,50.87,50.75,50.86,600682.0,43.595,43.6551,43.5521,43.6465,600682.0
2019-09-27 13:40:00,50.86,50.92,50.8,50.81,372183.0,43.6465,43.698,43.595,43.6036,372183.0
2019-09-27 13:50:00,50.8,50.89,50.76,50.86,572570.0,43.595,43.6723,43.5607,43.6465,572570.0
2019-09-27 14:00:00,50.86,50.87,50.78,50.85,618717.0,43.6465,43.6551,43.5779,43.638,618717.0
2019-09-27 14:10:00,50.85,50.89,50.81,50.89,617399.0,43.638,43.6723,43.6036,43.6723,617399.0
2019-09-27 14:20:00,50.89,50.92,50.84,50.87,584266.0,43.6723,43.698,43.6294,43.6551,584266.0
2019-09-27 14:30:00,50.86,50.88,50.66,50.71,758469.0,43.6465,43.6637,43.4749,43.5178,758469.0
2019-09-27 14:40:00,50.7,50.73,50.66,50.68,1152347.0,43.5092,43.535,43.4749,43.4921,1152347.0
2019-09-27 14:50:00,50.68,50.68,50.55,50.62,754477.0,43.4921,43.4921,43.3805,43.4406,754477.0
2019-09-27 15:00:00,50.62,50.68,50.49,50.52,1033315.0,43.4406,43.4921,43.329,43.3548,1033315.0
2019-09-27 15:10:00,50.52,50.7,50.5,50.68,789410.0,43.3548,43.5092,43.3376,43.4921,789410.0
2019-09-27 15:20:00,50.69,50.77,50.63,50.64,1690880.0,43.5006,43.5693,43.4492,43.4577,1690880.0
2019-09-27 15:30:00,50.64,50.79,50.58,50.69,1111209.0,43.4577,43.5865,43.4062,43.5006,1111209.0
2019-09-27 15:40:00,50.69,50.8,50.57,50.58,1089432.0,43.5006,43.595,43.3977,43.4062,1089432.0
2019-09-27 15:50:00,50.58,50.74,50.57,50.72,2966993.0,43.4062,43.5436,43.3977,43.5264,2966993.0
2019-09-30 09:30:00,50.77,50.85,50.45,50.57,1222406.0,43.5693,43.638,43.2947,43.3977,1222406.0
2019-09-30 09:40:00,50.57,50.59,50.32,50.41,892974.0,43.3977,43.4148,43.1831,43.2604,892974.0
2019-09-30 09:50:00,50.41,50.45,50.27,50.38,840356.0,43.2604,43.2947,43.1402,43.2346,840356.0
2019-09-30 10:00:00,50.37,50.43,50.05,50.26,1158030.0,43.226,43.2775,42.9514,43.1316,1158030.0
2019-09-30 10:10:00,50.25,50.46,50.24,50.37,468688.0,43.1231,43.3033,43.1145,43.226,468688.0
2019-09-30 10:20:00,50.37,50.45,50.35,50.38,643218.0,43.226,43.2947,43.2089,43.2346,643218.0
2019-09-30 10:30:00,50.38,50.42,50.31,50.41,367000.0,43.2346,43.2689,43.1745,43.2604,367000.0
2019-09-30 10:40:00,50.41,50.46,50.34,50.42,316201.0,43.2604,43.3033,43.2003,43.2689,316201.0
2019-09-30 10:50:00,50.41,50.52,50.39,50.49,404644.0,43.2604,43.3548,43.2432,43.329,404644.0
2019-09-30 11:00:00,50.49,50.52,50.37,50.5,670688.0,43.329,43.3548,43.226,43.3376,670688.0
2019-09-30 11:10:00,50.51,50.53,50.46,50.51,368567.0,43.3462,43.3633,43.3033,43.3462,368567.0
2019-09-30 11:20:00,50.51,50.58,50.49,50.56,360857.0,43.3462,43.4062,43.329,43.3891,360857.0
2019-09-30 11:30:00,50.57,50.59,50.52,50.55,322269.0,43.3977,43.4148,43.3548,43.3805,322269.0
2019-09-30 11:40:00,50.54,50.63,50.48,50.52,406513.0,43.3719,43.4492,43.3204,43.3548,406513.0
2019-09-30 11:50:00,50.51,50.54,50.48,50.52,216924.0,43.3462,43.3719,43.3204,43.3548,216924.0
2019-09-30 12:00:00,50.52,50.56,50.5,50.51,259628.0,43.3548,43.3891,43.3376,43.3462,259628.0
2019-09-30 12:10:00,50.51,50.59,50.47,50.59,417640.0,43.3462,43.4148,43.3118,43.4148,417640.0
2019-09-30 12:20:00,50.59,50.59,50.44,50.47,341820.0,43.4148,43.4148,43.2861,43.3118,341820.0
2019-09-30 12:30:00,50.48,50.51,50.41,50.41,362431.0,43.3204,43.3462,43.2604,43.2604,362431.0
2019-09-30 12:40:00,50.41,50.48,50.4,50.45,241380.0,43.2604,43.3204,43.2518,43.2947,241380.0
2019-09-30 12:50:00,50.46,50.49,50.45,50.46,217710.0,43.3033,43.329,43.2947,43.3033,217710.0
2019-09-30 13:00:00,50.46,50.54,50.45,50.47,309556.0,43.3033,43.3719,43.2947,43.3118,309556.0
2019-09-30 13:10:00,50.47,50.51,50.42,50.44,249296.0,43.3118,43.3462,43.2689,43.2861,249296.0
2019-09-30 13:20:00,50.43,50.5,50.43,50.48,223215.0,43.2775,43.3376,43.2775,43.3204,223215.0
2019-09-30 13:30:00,50.48,50.51,50.46,50.5,217482.0,43.3204,43.3462,43.3033,43.3376,217482.0
2019-09-30 13:40:00,50.5,50.57,50.48,50.56,322397.0,43.3376,43.3977,43.3204,43.3891,322397.0
2019-09-30 13:50:00,50.57,50.59,50.52,50.53,291681.0,43.3977,43.4148,43.3548,43.3633,291681.0
2019-09-30 14:00:00,50.54,50.55,50.51,50.54,375149.0,43.3719,43.3805,43.3462,43.3719,375149.0
2019-09-30 14:10:00,50.54,50.59,50.53,50.57,348557.0,43.3719,43.4148,43.3633,43.3977,348557.0
2019-09-30 14:20:00,50.56,50.63,50.54,50.55,847827.0,43.3891,43.4492,43.3719,43.3805,847827.0
2019-09-30 14:30:00,50.55,50.66,50.54,50.62,764751.0,43.3805,43.4749,43.3719,43.4406,764751.0
2019-09-30 14:40:00,50.62,50.63,50.56,50.58,435833.0,43.4406,43.4492,43.3891,43.4062,435833.0
2019-09-30 14:50:00,50.58,50.63,50.55,50.59,321256.0,43.4062,43.4492,43.3805,43.4148,321256.0
2019-09-30 15:00:00,50.59,50.67,50.56,50.63,699840.0,43.4148,43.4835,43.3891,43.4492,699840.0
2019-09-30 15:10:00,50.63,50.69,50.61,50.69,712903.0,43.4492,43.5006,43.432,43.5006,712903.0
2019-09-30 15:20:00,50.69,50.71,50.64,50.64,700118.0,43.5006,43.5178,43.4577,43.4577,700118.0
2019-09-30 15:30:00,50.64,50.67,50.57,50.61,889332.0,43.4577,43.4835,43.3977,43.432,889332.0
2019-09-30 15:40:00,50.6,50.68,50.51,50.55,1123471.0,43.4234,43.4921,43.3462,43.3805,1123471.0
2019-09-30 15:50:00,50.55,50.65,50.43,50.44,2696771.0,43.3805,43.4663,43.2775,43.2861,2696771.0
2019-10-01 09:30:00,50.65,50.76,50.51,50.68,930695.0,43.4663,43.5607,43.3462,43.4921,930695.0
2019-10-01 09:40:00,50.68,50.78,50.55,50.55,788066.0,43.4921,43.5779,43.3805,43.3805,788066.0
2019-10-01 09:50:00,50.56,50.61,50.45,50.55,657784.0,43.3891,43.432,43.2947,43.3805,657784.0
2019-10-01 10:00:00,50.54,50.55,50.06,50.08,1448254.0,43.3719,43.3805,42.96,42.9772,1448254.0
2019-10-01 10:10:00,50.08,50.11,49.82,49.87,831641.0,42.9772,43.0029,42.754,42.7969,831641.0
2019-10-01 10:20:00,49.86,49.88,49.68,49.84,1098402.0,42.7884,42.8055,42.6339,42.7712,1098402.0
2019-10-01 10:30:00,49.84,49.95,49.74,49.87,859974.0,42.7712,42.8656,42.6854,42.7969,859974.0
2019-10-01 10:40:00,49.86,49.9,49.69,49.7,609298.0,42.7884,42.8227,42.6425,42.6511,609298.0
2019-10-01 10:50:00,49.7,49.85,49.6,49.61,592050.0,42.6511,42.7798,42.5652,42.5738,592050.0
2019-10-01 11:00:00,49.62,49.67,49.5,49.67,877421.0,42.5824,42.6253,42.4794,42.6253,877421.0
2019-10-01 11:10:00,49.66,49.71,49.55,49.7,452968.0,42.6167,42.6596,42.5223,42.6511,452968.0
2019-10-01 11:20:00,49.69,49.77,49.65,49.69,481899.0,42.6425,42.7111,42.6082,42.6425,481899.0
2019-10-01 11:30:00,49.7,49.71,49.6,49.67,480965.0,42.6511,42.6596,42.5652,42.6253,480965.0
2019-10-01 11:40:00,49.67,49.69,49.43,49.46,641493.0,42.6253,42.6425,42.4194,42.4451,641493.0
2019-10-01 11:50:00,49.45,49.5,49.4,49.41,359808.0,42.4365,42.4794,42.3936,42.4022,359808.0
2019-10-01 12:00:00,49.41,49.5,49.38,49.41,386037.0,42.4022,42.4794,42.3764,42.4022,386037.0
2019-10-01 12:10:00,49.41,49.43,49.3,49.41,433274.0,42.4022,42.4194,42.3078,42.4022,433274.0
2019-10-01 12:20:00,49.41,49.53,49.39,49.42,380968.0,42.4022,42.5052,42.385,42.4108,380968.0
2019-10-01 12:30:00,49.42,49.53,49.41,49.51,262671.0,42.4108,42.5052,42.4022,42.488,262671.0
2019-10-01 12:40:00,49.51,49.6,49.5,49.51,270311.0,42.488,42.5652,42.4794,42.488,270311.0
2019-10-01 12:50:00,49.51,49.51,49.37,49.4,314600.0,42.488,42.488,42.3679,42.3936,314600.0
2019-10-01 13:00:00,49.39,49.45,49.29,49.33,635526.0,42.385,42.4365,42.2992,42.3335,635526.0
2019-10-01 13:10:00,49.34,49.36,49.27,49.29,444330.0,42.3421,42.3593,42.282,42.2992,444330.0
2019-10-01 13:20:00,49.3,49.39,49.27,49.3,389690.0,42.3078,42.385,42.282,42.3078,389690.0
2019-10-01 13:30:00,49.3,49.35,49.2,49.27,536861.0,42.3078,42.3507,42.222,42.282,536861.0
2019-10-01 13:40:00,49.27,49.27,49.16,49.19,345512.0,42.282,42.282,42.1876,42.2134,345512.0
2019-10-01 13:50:00,49.19,49.23,49.1,49.11,375809.0,42.2134,42.2477,42.1362,42.1447,375809.0
2019-10-01 14:00:00,49.1,49.18,49.05,49.05,449692.0,42.1362,42.2048,42.0932,42.0932,449692.0
2019-10-01 14:10:00,49.06,49.17,49.05,49.09,413516.0,42.1018,42.1962,42.0932,42.1276,413516.0
2019-10-01 14:20:00,49.09,49.19,49.08,49.16,569866.0,42.1276,42.2134,42.119,42.1876,569866.0
2019-10-01 14:30:00,49.16,49.3,49.14,49.21,452367.0,42.1876,42.3078,42.1705,42.2306,452367.0
2019-10-01 14:40:00,49.21,49.34,49.19,49.24,425291.0,42.2306,42.3421,42.2134,42.2563,425291.0
2019-10-01 14:50:00,49.23,49.28,49.16,49.2,376453.0,42.2477,42.2906,42.1876,42.222,376453.0
2019-10-01 15:00:00,49.19,49.27,49.15,49.22,347936.0,42.2134,42.282,42.1791,42.2391,347936.0
2019-10-01 15:10:00,49.23,49.25,49.11,49.16,686660.0,42.2477,42.2649,42.1447,42.1876,686660.0
2019-10-01 15:20:00,49.16,49.31,49.14,49.23,692846.0,42.1876,42.3164,42.1705,42.2477,692846.0
2019-10-01 15:30:00,49.23,49.24,49.1,49.13,681368.0,42.2477,42.2563,42.1362,42.1619,681368.0
2019-10-01 15:40:00,49.13,49.15,49.02,49.07,859457.0,42.1619,42.1791,42.0675,42.1104,859457.0
2019-10-01 15:50:00,49.06,49.14,49.0,49.06,1734293.0,42.1018,42.1705,42.0503,42.1018,1734293.0
2019-10-02 09:30:00,48.72,48.78,48.52,48.59,1062394.0,41.8101,41.8615,41.6384,41.6985,1062394.0
2019-10-02 09:40:00,48.59,48.71,48.58,48.62,586595.0,41.6985,41.8015,41.6899,41.7242,586595.0
2019-10-02 09:50:00,48.62,48.85,48.6,48.75,802606.0,41.7242,41.9216,41.7071,41.8358,802606.0
2019-10-02 10:00:00,48.76,48.96,48.72,48.9,396020.0,41.8444,42.016,41.8101,41.9645,396020.0
2019-10-02 10:10:00,48.9,49.04,48.89,49.02,474520.0,41.9645,42.0847,41.9559,42.0675,474520.0
2019-10-02 10:20:00,49.02,49.03,48.68,48.69,520575.0,42.0675,42.0761,41.7757,41.7843,520575.0
2019-10-02 10:30:00,48.69,48.69,48.48,48.6,723411.0,41.7843,41.7843,41.6041,41.7071,723411.0
2019-10-02 10:40:00,48.61,48.65,48.5,48.54,566178.0,41.7157,41.75,41.6213,41.6556,566178.0
2019-10-02 10:50:00,48.54,48.62,48.49,48.57,479695.0,41.6556,41.7242,41.6127,41.6813,479695.0
2019-10-02 11:00:00,48.57,48.71,48.55,48.64,497851.0,41.6813,41.8015,41.6642,41.7414,497851.0
2019-10-02 11:10:00,48.64,48.64,48.52,48.6,333888.0,41.7414,41.7414,41.6384,41.7071,333888.0
2019-10-02 11:20:00,48.59,48.65,48.52,48.57,327537.0,41.6985,41.75,41.6384,41.6813,327537.0
2019-10-02 11:30:00,48.57,48.58,48.37,48.48,423131.0,41.6813,41.6899,41.5097,41.6041,423131.0
2019-10-02 11:40:00,48.47,48.59,48.45,48.55,406108.0,41.5955,41.6985,41.5783,41.6642,406108.0
2019-10-02 11:50:00,48.55,48.67,48.54,48.61,357445.0,41.6642,41.7671,41.6556,41.7157,357445.0
2019-10-02 12:00:00,48.61,48.65,48.53,48.62,263834.0,41.7157,41.75,41.647,41.7242,263834.0
2019-10-02 12:10:00,48.62,48.62,48.49,48.5,221504.0,41.7242,41.7242,41.6127,41.6213,221504.0
2019-10-02 12:20:00,48.51,48.61,48.47,48.59,204776.0,41.6298,41.7157,41.5955,41.6985,204776.0
2019-10-02 12:30:00,48.58,48.6,48.49,48.49,258614.0,41.6899,41.7071,41.6127,41.6127,258614.0
2019-10-02 12:40:00,48.49,48.52,48.42,48.44,323513.0,41.6127,41.6384,41.5526,41.5698,323513.0
2019-10-02 12:50:00,48.44,48.52,48.38,48.51,266885.0,41.5698,41.6384,41.5183,41.6298,266885.0
2019-10-02 13:00:00,48.51,48.6,48.45,48.58,247445.0,41.6298,41.7071,41.5783,41.6899,247445.0
2019-10-02 13:10:00,48.58,48.63,48.55,48.6,304024.0,41.6899,41.7328,41.6642,41.7071,304024.0
2019-10-02 13:20:00,48.6,48.72,48.58,48.66,297077.0,41.7071,41.8101,41.6899,41.7586,297077.0
2019-10-02 13:30:00,48.66,48.67,48.53,48.55,433357.0,41.7586,41.7671,41.647,41.6642,433357.0
2019-10-02 13:40:00,48.55,48.65,48.55,48.58,249578.0,41.6642,41.75,41.6642,41.6899,249578.0
2019-10-02 13:50:00,48.58,48.68,48.57,48.65,276747.0,41.6899,41.7757,41.6813,41.75,276747.0
2019-10-02 14:00:00,48.65,48.66,48.52,48.61,318989.0,41.75,41.7586,41.6384,41.7157,318989.0
2019-10-02 14:10:00,48.62,48.69,48.57,48.66,301391.0,41.7242,41.7843,41.6813,41.7586,301391.0
2019-10-02 14:20:00,48.66,48.72,48.64,48.66,224079.0,41.7586,41.8101,41.7414,41.7586,224079.0
2019-10-02 14:30:00,48.66,48.68,48.58,48.62,238325.0,41.7586,41.7757,41.6899,41.7242,238325.0
2019-10-02 14:40:00,48.62,48.76,48.59,48.71,502206.0,41.7242,41.8444,41.6985,41.8015,502206.0
2019-10-02 14:50:00,48.71,48.75,48.65,48.68,296973.0,41.8015,41.8358,41.75,41.7757,296973.0
2019-10-02 15:00:00,48.69,48.73,48.57,48.58,442814.0,41.7843,41.8186,41.6813,41.6899,442814.0
2019-10-02 15:10:00,48.58,48.7,48.57,48.66,446272.0,41.6899,41.7929,41.6813,41.7586,446272.0
2019-10-02 15:20:00,48.66,48.74,48.63,48.66,501481.0,41.7586,41.8272,41.7328,41.7586,501481.0
2019-10-02 15:30:00,48.66,48.73,48.59,48.68,718466.0,41.7586,41.8186,41.6985,41.7757,718466.0
2019-10-02 15:40:00,48.69,48.71,48.48,48.5,666994.0,41.7843,41.8015,41.6041,41.6213,666994.0
2019-10-02 15:50:00,48.51,48.57,48.44,48.48,2520908.0,41.6298,41.6813,41.5698,41.6041,2520908.0
2019-10-03 09:30:00,48.3,48.42,48.18,48.26,647492.0,41.4496,41.5526,41.3466,41.4153,647492.0
2019-10-03 09:40:00,48.27,48.35,48.18,48.32,405114.0,41.4239,41.4925,41.3466,41.4668,405114.0
2019-10-03 09:50:00,48.32,48.33,48.22,48.27,476152.0,41.4668,41.4754,41.381,41.4239,476152.0
2019-10-03 10:00:00,48.26,48.28,47.32,47.46,1368186.0,41.4153,41.4325,40.6086,40.7288,1368186.0
2019-10-03 10:10:00,47.46,47.79,47.37,47.75,711198.0,40.7288,41.012,40.6515,40.9776,711198.0
2019-10-03 10:20:00,47.76,48.09,47.71,48.0,535451.0,40.9862,41.2694,40.9433,41.1922,535451.0
2019-10-03 10:30:00,48.0,48.15,47.9,48.05,368313.0,41.1922,41.3209,41.1064,41.2351,368313.0
2019-10-03 10:40:00,48.04,48.05,47.81,47.83,471012.0,41.2265,41.2351,41.0291,41.0463,471012.0
2019-10-03 10:50:00,47.82,48.06,47.8,48.03,325081.0,41.0377,41.2437,41.0205,41.2179,325081.0
2019-10-03 11:00:00,48.02,48.3,47.99,48.28,565212.0,41.2093,41.4496,41.1836,41.4325,565212.0
2019-10-03 11:10:00,48.27,48.31,48.16,48.27,395119.0,41.4239,41.4582,41.3295,41.4239,395119.0
2019-10-03 11:20:00,48.27,48.29,48.04,48.06,310758.0,41.4239,41.441,41.2265,41.2437,310758.0
2019-10-03 11:30:00,48.06,48.14,47.95,47.98,466043.0,41.2437,41.3123,41.1493,41.175,466043.0
2019-10-03 11:40:00,47.97,48.13,47.96,48.01,321823.0,41.1664,41.3037,41.1578,41.2008,321823.0
2019-10-03 11:50:00,48.02,48.1,48.0,48.08,300942.0,41.2093,41.278,41.1922,41.2608,300942.0
2019-10-03 12:00:00,48.08,48.22,48.07,48.15,382747.0,41.2608,41.381,41.2522,41.3209,382747.0
2019-10-03 12:10:00,48.16,48.26,48.08,48.09,405966.0,41.3295,41.4153,41.2608,41.2694,405966.0
2019-10-03 12:20:00,48.09,48.32,48.09,48.29,291842.0,41.2694,41.4668,41.2694,41.441,291842.0
2019-10-03 12:30:00,48.28,48.32,48.22,48.31,352565.0,41.4325,41.4668,41.381,41.4582,352565.0
2019-10-03 12:40:00,48.31,48.34,48.23,48.28,244865.0,41.4582,41.4839,41.3895,41.4325,244865.0
2019-10-03 12:50:00,48.29,48.33,48.23,48.3,299621.0,41.441,41.4754,41.3895,41.4496,299621.0
2019-10-03 13:00:00,48.3,48.35,48.25,48.26,332734.0,41.4496,41.4925,41.4067,41.4153,332734.0
2019-10-03 13:10:00,48.26,48.27,48.21,48.26,160031.0,41.4153,41.4239,41.3724,41.4153,160031.0
2019-10-03 13:20:00,48.25,48.29,48.2,48.25,178711.0,41.4067,41.441,41.3638,41.4067,178711.0
2019-10-03 13:30:00,48.25,48.32,48.24,48.26,226436.0,41.4067,41.4668,41.3981,41.4153,226436.0
2019-10-03 13:40:00,48.27,48.44,48.27,48.39,302524.0,41.4239,41.5698,41.4239,41.5269,302524.0
2019-10-03 13:50:00,48.4,48.43,48.32,48.39,316917.0,41.5354,41.5612,41.4668,41.5269,316917.0
2019-10-03 14:00:00,48.39,48.4,48.3,48.32,277304.0,41.5269,41.5354,41.4496,41.4668,277304.0
2019-10-03 14:10:00,48.33,48.41,48.32,48.39,256716.0,41.4754,41.544,41.4668,41.5269,256716.0
2019-10-03 14:20:00,48.39,48.48,48.38,48.46,241672.0,41.5269,41.6041,41.5183,41.5869,241672.0
2019-10-03 14:30:00,48.46,48.47,48.32,48.35,257268.0,41.5869,41.5955,41.4668,41.4925,257268.0
2019-10-03 14:40:00,48.34,48.45,48.33,48.45,310005.0,41.4839,41.5783,41.4754,41.5783,310005.0
2019-10-03 14:50:00,48.45,48.49,48.35,48.4,277796.0,41.5783,41.6127,41.4925,41.5354,277796.0
2019-10-03 15:00:00,48.4,48.49,48.37,48.47,298841.0,41.5354,41.6127,41.5097,41.5955,298841.0
2019-10-03 15:10:00,48.46,48.5,48.37,48.41,342536.0,41.5869,41.6213,41.5097,41.544,342536.0
2019-10-03 15:20:00,48.41,48.44,48.32,48.43,370559.0,41.544,41.5698,41.4668,41.5612,370559.0
2019-10-03 15:30:00,48.43,48.45,48.37,48.41,453553.0,41.5612,41.5783,41.5097,41.544,453553.0
2019-10-03 15:40:00,48.41,48.51,48.25,48.25,601321.0,41.544,41.6298,41.4067,41.4067,601321.0
2019-10-03 15:50:00,48.26,48.5,48.23,48.49,1485442.0,41.4153,41.6213,41.3895,41.6127,1485442.0
2019-10-04 09:30:00,48.66,48.87,48.57,48.76,550334.0,41.7586,41.9388,41.6813,41.8444,550334.0
2019-10-04 09:40:00,48.75,48.9,48.64,48.83,368559.0,41.8358,41.9645,41.7414,41.9045,368559.0
2019-10-04 09:50:00,48.83,48.85,48.71,48.8,549824.0,41.9045,41.9216,41.8015,41.8787,549824.0
2019-10-04 10:00:00,48.81,48.88,48.67,48.69,350377.0,41.8873,41.9474,41.7671,41.7843,350377.0
2019-10-04 10:10:00,48.7,48.79,48.66,48.76,289327.0,41.7929,41.8701,41.7586,41.8444,289327.0
2019-10-04 10:20:00,48.75,48.8,48.61,48.62,444889.0,41.8358,41.8787,41.7157,41.7242,444889.0
2019-10-04 10:30:00,48.61,48.71,48.58,48.66,233972.0,41.7157,41.8015,41.6899,41.7586,233972.0
2019-10-04 10:40:00,48.65,48.71,48.61,48.65,164993.0,41.75,41.8015,41.7157,41.75,164993.0
2019-10-04 10:50:00,48.65,48.66,48.58,48.58,228689.0,41.75,41.7586,41.6899,41.6899,228689.0
2019-10-04 11:00:00,48.58,48.63,48.53,48.59,282127.0,41.6899,41.7328,41.647,41.6985,282127.0
2019-10-04 11:10:00,48.59,48.74,48.55,48.72,253015.0,41.6985,41.8272,41.6642,41.8101,253015.0
2019-10-04 11:20:00,48.73,48.81,48.66,48.79,114817.0,41.8186,41.8873,41.7586,41.8701,114817.0
2019-10-04 11:30:00,48.79,48.91,48.78,48.88,282058.0,41.8701,41.9731,41.8615,41.9474,282058.0
2019-10-04 11:40:00,48.89,48.91,48.76,48.81,161066.0,41.9559,41.9731,41.8444,41.8873,161066.0
2019-10-04 11:50:00,48.8,48.87,48.77,48.78,212623.0,41.8787,41.9388,41.853,41.8615,212623.0
2019-10-04 12:00:00,48.79,48.93,48.78,48.87,140994.0,41.8701,41.9903,41.8615,41.9388,140994.0
2019-10-04 12:10:00,48.87,48.88,48.79,48.79,116703.0,41.9388,41.9474,41.8701,41.8701,116703.0
2019-10-04 12:20:00,48.8,48.85,48.77,48.8,140587.0,41.8787,41.9216,41.853,41.8787,140587.0
2019-10-04 12:30:00,48.8,48.82,48.74,48.75,166870.0,41.8787,41.8959,41.8272,41.8358,166870.0
2019-10-04 12:40:00,48.75,48.77,48.69,48.73,213055.0,41.8358,41.853,41.7843,41.8186,213055.0
2019-10-04 12:50:00,48.72,48.76,48.68,48.74,150017.0,41.8101,41.8444,41.7757,41.8272,150017.0
2019-10-04 13:00:00,48.74,48.76,48.68,48.7,132598.0,41.8272,41.8444,41.7757,41.7929,132598.0
2019-10-04 13:10:00,48.71,48.77,48.7,48.73,120801.0,41.8015,41.853,41.7929,41.8186,120801.0
2019-10-04 13:20:00,48.74,48.78,48.71,48.78,221279.0,41.8272,41.8615,41.8015,41.8615,221279.0
2019-10-04 13:30:00,48.78,48.81,48.75,48.8,190487.0,41.8615,41.8873,41.8358,41.8787,190487.0
2019-10-04 13:40:00,48.8,48.91,48.8,48.89,224733.0,41.8787,41.9731,41.8787,41.9559,224733.0
2019-10-04 13:50:00,48.9,48.92,48.83,48.85,252066.0,41.9645,41.9817,41.9045,41.9216,252066.0
2019-10-04 14:00:00,48.86,48.91,48.83,48.9,232221.0,41.9302,41.9731,41.9045,41.9645,232221.0
2019-10-04 14:10:00,48.9,49.01,48.89,48.93,342934.0,41.9645,42.0589,41.9559,41.9903,342934.0
2019-10-04 14:20:00,48.94,48.95,48.84,48.88,389809.0,41.9988,42.0074,41.913,41.9474,389809.0
2019-10-04 14:30:00,48.88,48.9,48.79,48.86,273298.0,41.9474,41.9645,41.8701,41.9302,273298.0
2019-10-04 14:40:00,48.86,48.92,48.83,48.87,286965.0,41.9302,41.9817,41.9045,41.9388,286965.0
2019-10-04 14:50:00,48.86,48.87,48.73,48.76,574217.0,41.9302,41.9388,41.8186,41.8444,574217.0
2019-10-04 15:00:00,48.77,48.87,48.74,48.86,409478.0,41.853,41.9388,41.8272,41.9302,409478.0
2019-10-04 15:10:00,48.85,48.91,48.84,48.9,398004.0,41.9216,41.9731,41.913,41.9645,398004.0
2019-10-04 15:20:00,48.89,48.96,48.84,48.93,518868.0,41.9559,42.016,41.913,41.9903,518868.0
2019-10-04 15:30:00,48.93,49.1,48.9,49.09,692727.0,41.9903,42.1362,41.9645,42.1276,692727.0
2019-10-04 15:40:00,49.1,49.18,49.04,49.16,540354.0,42.1362,42.2048,42.0847,42.1876,540354.0
2019-10-04 15:50:00,49.16,49.25,49.09,49.2,1428342.0,42.1876,42.2649,42.1276,42.222,1428342.0
2019-10-07 09:30:00,48.95,49.08,48.83,48.87,593708.0,42.0074,42.119,41.9045,41.9388,593708.0
2019-10-07 09:40:00,48.87,48.97,48.77,48.95,308685.0,41.9388,42.0246,41.853,42.0074,308685.0
2019-10-07 09:50:00,48.96,49.09,48.93,48.97,248617.0,42.016,42.1276,41.9903,42.0246,248617.0
2019-10-07 10:00:00,48.98,49.12,48.93,49.02,264915.0,42.0332,42.1533,41.9903,42.0675,264915.0
2019-10-07 10:10:00,49.02,49.09,48.97,49.03,208348.0,42.0675,42.1276,42.0246,42.0761,208348.0
2019-10-07 10:20:00,49.03,49.09,49.01,49.03,179873.0,42.0761,42.1276,42.0589,42.0761,179873.0
2019-10-07 10:30:00,49.03,49.07,48.94,48.96,141863.0,42.0761,42.1104,41.9988,42.016,141863.0
2019-10-07 10:40:00,48.95,49.0,48.91,48.94,237021.0,42.0074,42.0503,41.9731,41.9988,237021.0
2019-10-07 10:50:00,48.95,49.09,48.94,49.06,181239.0,42.0074,42.1276,41.9988,42.1018,181239.0
2019-10-07 11:00:00,49.06,49.13,49.05,49.1,284344.0,42.1018,42.1619,42.0932,42.1362,284344.0
2019-10-07 11:10:00,49.11,49.13,49.04,49.11,237408.0,42.1447,42.1619,42.0847,42.1447,237408.0
2019-10-07 11:20:00,49.11,49.13,49.03,49.09,214177.0,42.1447,42.1619,42.0761,42.1276,214177.0
2019-10-07 11:30:00,49.09,49.14,49.04,49.14,220599.0,42.1276,42.1705,42.0847,42.1705,220599.0
2019-10-07 11:40:00,49.13,49.2,49.09,49.16,372290.0,42.1619,42.222,42.1276,42.1876,372290.0
2019-10-07 11:50:00,49.16,49.21,49.13,49.15,202459.0,42.1876,42.2306,42.1619,42.1791,202459.0
2019-10-07 12:00:00,49.16,49.18,49.09,49.13,291725.0,42.1876,42.2048,42.1276,42.1619,291725.0
2019-10-07 12:10:00,49.12,49.16,49.01,49.03,275530.0,42.1533,42.1876,42.0589,42.0761,275530.0
2019-10-07 12:20:00,49.02,49.14,49.02,49.04,245913.0,42.0675,42.1705,42.0675,42.0847,245913.0
2019-10-07 12:30:00,49.05,49.08,49.01,49.05,179753.0,42.0932,42.119,42.0589,42.0932,179753.0
2019-10-07 12:40:00,49.05,49.1,49.02,49.04,212754.0,42.0932,42.1362,42.0675,42.0847,212754.0
2019-10-07 12:50:00,49.04,49.06,48.97,49.05,135638.0,42.0847,42.1018,42.0246,42.0932,135638.0
2019-10-07 13:00:00,49.05,49.1,48.94,48.96,252618.0,42.0932,42.1362,41.9988,42.016,252618.0
2019-10-07 13:10:00,48.96,49.02,48.94,48.98,248271.0,42.016,42.0675,41.9988,42.0332,248271.0
2019-10-07 13:20:00,48.98,49.03,48.97,49.0,157236.0,42.0332,42.0761,42.0246,42.0503,157236.0
2019-10-07 13:30:00,48.99,49.23,48.98,49.2,884092.0,42.0418,42.2477,42.0332,42.222,884092.0
2019-10-07 13:40:00,49.2,49.29,49.18,49.27,394167.0,42.222,42.2992,42.2048,42.282,394167.0
2019-10-07 13:50:00,49.26,49.27,49.12,49.19,448140.0,42.2735,42.282,42.1533,42.2134,448140.0
2019-10-07 14:00:00,49.19,49.21,49.04,49.08,416924.0,42.2134,42.2306,42.0847,42.119,416924.0
2019-10-07 14:10:00,49.09,49.11,49.0,49.09,334545.0,42.1276,42.1447,42.0503,42.1276,334545.0
2019-10-07 14:20:00,49.08,49.1,49.0,49.07,474683.0,42.119,42.1362,42.0503,42.1104,474683.0
2019-10-07 14:30:00,49.06,49.07,48.89,48.93,556434.0,42.1018,42.1104,41.9559,41.9903,556434.0
2019-10-07 14:40:00,48.93,48.95,48.84,48.85,512204.0,41.9903,42.0074,41.913,41.9216,512204.0
2019-10-07 14:50:00,48.85,48.9,48.75,48.87,411364.0,41.9216,41.9645,41.8358,41.9388,411364.0
2019-10-07 15:00:00,48.88,48.89,48.8,48.87,301058.0,41.9474,41.9559,41.8787,41.9388,301058.0
2019-10-07 15:10:00,48.87,48.93,48.79,48.9,339102.0,41.9388,41.9903,41.8701,41.9645,339102.0
2019-10-07 15:20:00,48.9,48.98,48.83,48.93,360772.0,41.9645,42.0332,41.9045,41.9903,360772.0
2019-10-07 15:30:00,48.92,48.94,48.87,48.93,401252.0,41.9817,41.9988,41.9388,41.9903,401252.0
2019-10-07 15:40:00,48.93,48.95,48.85,48.88,395410.0,41.9903,42.0074,41.9216,41.9474,395410.0
2019-10-07 15:50:00,48.87,48.93,48.78,48.8,892022.0,41.9388,41.9903,41.8615,41.8787,892022.0
2019-10-08 09:30:00,48.25,48.35,48.08,48.18,826653.0,41.4067,41.4925,41.2608,41.3466,826653.0
2019-10-08 09:40:00,48.18,48.21,48.09,48.1,529249.0,41.3466,41.3724,41.2694,41.278,529249.0
2019-10-08 09:50:00,48.1,48.2,48.04,48.08,365987.0,41.278,41.3638,41.2265,41.2608,365987.0
2019-10-08 10:00:00,48.09,48.1,47.9,47.94,663497.0,41.2694,41.278,41.1064,41.1407,663497.0
2019-10-08 10:10:00,47.95,48.09,47.9,48.06,401865.0,41.1493,41.2694,41.1064,41.2437,401865.0
2019-10-08 10:20:00,48.06,48.09,47.93,47.96,258997.0,41.2437,41.2694,41.1321,41.1578,258997.0
2019-10-08 10:30:00,47.97,48.0,47.86,47.96,372124.0,41.1664,41.1922,41.072,41.1578,372124.0
2019-10-08 10:40:00,47.96,47.99,47.88,47.91,285503.0,41.1578,41.1836,41.0892,41.1149,285503.0
2019-10-08 10:50:00,47.9,47.98,47.83,47.96,599431.0,41.1064,41.175,41.0463,41.1578,599431.0
2019-10-08 11:00:00,47.97,47.97,47.85,47.88,409396.0,41.1664,41.1664,41.0634,41.0892,409396.0
2019-10-08 11:10:00,47.87,47.98,47.82,47.9,486812.0,41.0806,41.175,41.0377,41.1064,486812.0
2019-10-08 11:20:00,47.91,47.93,47.69,47.7,498518.0,41.1149,41.1321,40.9261,40.9347,498518.0
2019-10-08 11:30:00,47.71,47.71,47.54,47.6,676724.0,40.9433,40.9433,40.7974,40.8489,676724.0
2019-10-08 11:40:00,47.59,47.67,47.58,47.6,308068.0,40.8403,40.909,40.8317,40.8489,308068.0
2019-10-08 11:50:00,47.6,47.74,47.58,47.68,373988.0,40.8489,40.969,40.8317,40.9176,373988.0
2019-10-08 12:00:00,47.68,47.76,47.62,47.72,314856.0,40.9176,40.9862,40.8661,40.9519,314856.0
2019-10-08 12:10:00,47.72,47.79,47.72,47.77,274229.0,40.9519,41.012,40.9519,40.9948,274229.0
2019-10-08 12:20:00,47.77,47.87,47.77,47.83,220468.0,40.9948,41.0806,40.9948,41.0463,220468.0
2019-10-08 12:30:00,47.83,47.87,47.75,47.76,220810.0,41.0463,41.0806,40.9776,40.9862,220810.0
2019-10-08 12:40:00,47.76,47.99,47.76,47.92,256115.0,40.9862,41.1836,40.9862,41.1235,256115.0
2019-10-08 12:50:00,47.92,47.98,47.86,47.92,212308.0,41.1235,41.175,41.072,41.1235,212308.0
2019-10-08 13:00:00,47.93,47.98,47.92,47.97,169226.0,41.1321,41.175,41.1235,41.1664,169226.0
2019-10-08 13:10:00,47.97,47.99,47.94,47.99,162731.0,41.1664,41.1836,41.1407,41.1836,162731.0
2019-10-08 13:20:00,47.99,48.15,47.99,48.1,285992.0,41.1836,41.3209,41.1836,41.278,285992.0
2019-10-08 13:30:00,48.11,48.13,47.97,47.98,201716.0,41.2866,41.3037,41.1664,41.175,201716.0
2019-10-08 13:40:00,47.99,48.11,47.99,48.08,177997.0,41.1836,41.2866,41.1836,41.2608,177997.0
2019-10-08 13:50:00,48.09,48.1,48.01,48.02,174769.0,41.2694,41.278,41.2008,41.2093,174769.0
2019-10-08 14:00:00,48.02,48.03,47.92,48.01,296698.0,41.2093,41.2179,41.1235,41.2008,296698.0
2019-10-08 14:10:00,48.01,48.06,47.99,48.05,278914.0,41.2008,41.2437,41.1836,41.2351,278914.0
2019-10-08 14:20:00,48.05,48.07,47.98,48.0,294923.0,41.2351,41.2522,41.175,41.1922,294923.0
2019-10-08 14:30:00,48.0,48.13,47.96,48.05,483879.0,41.1922,41.3037,41.1578,41.2351,483879.0
2019-10-08 14:40:00,48.05,48.2,48.03,48.17,315439.0,41.2351,41.3638,41.2179,41.3381,315439.0
2019-10-08 14:50:00,48.18,48.2,47.88,47.98,499667.0,41.3466,41.3638,41.0892,41.175,499667.0
2019-10-08 15:00:00,47.98,48.1,47.93,47.99,351416.0,41.175,41.278,41.1321,41.1836,351416.0
2019-10-08 15:10:00,48.0,48.01,47.87,47.97,404570.0,41.1922,41.2008,41.0806,41.1664,404570.0
2019-10-08 15:20:00,47.96,48.03,47.93,48.01,422899.0,41.1578,41.2179,41.1321,41.2008,422899.0
2019-10-08 15:30:00,48.0,48.14,47.93,47.94,773697.0,41.1922,41.3123,41.1321,41.1407,773697.0
2019-10-08 15:40:00,47.95,47.96,47.79,47.82,849978.0,41.1493,41.1578,41.012,41.0377,849978.0
2019-10-08 15:50:00,47.82,47.88,47.75,47.81,1699184.0,41.0377,41.0892,40.9776,41.0291,1699184.0
2019-10-09 09:30:00,48.17,48.37,48.16,48.3,513535.0,41.3381,41.5097,41.3295,41.4496,513535.0
2019-10-09 09:40:00,48.3,48.42,48.24,48.29,438888.0,41.4496,41.5526,41.3981,41.441,438888.0
2019-10-09 09:50:00,48.29,48.3,48.14,48.17,256765.0,41.441,41.4496,41.3123,41.3381,256765.0
2019-10-09 10:00:00,48.17,48.27,48.1,48.27,321701.0,41.3381,41.4239,41.278,41.4239,321701.0
2019-10-09 10:10:00,48.28,48.36,48.24,48.35,291372.0,41.4325,41.5011,41.3981,41.4925,291372.0
2019-10-09 10:20:00,48.36,48.37,48.28,48.32,305369.0,41.5011,41.5097,41.4325,41.4668,305369.0
2019-10-09 10:30:00,48.31,48.34,48.24,48.26,278385.0,41.4582,41.4839,41.3981,41.4153,278385.0
2019-10-09 10:40:00,48.26,48.32,48.23,48.25,208945.0,41.4153,41.4668,41.3895,41.4067,208945.0
2019-10-09 10:50:00,48.26,48.26,48.15,48.19,236116.0,41.4153,41.4153,41.3209,41.3552,236116.0
2019-10-09 11:00:00,48.19,48.21,48.09,48.12,242787.0,41.3552,41.3724,41.2694,41.2951,242787.0
2019-10-09 11:10:00,48.12,48.22,48.08,48.19,206420.0,41.2951,41.381,41.2608,41.3552,206420.0
2019-10-09 11:20:00,48.19,48.25,48.17,48.2,180541.0,41.3552,41.4067,41.3381,41.3638,180541.0
2019-10-09 11:30:00,48.2,48.27,48.18,48.27,215445.0,41.3638,41.4239,41.3466,41.4239,215445.0
2019-10-09 11:40:00,48.26,48.34,48.24,48.28,268380.0,41.4153,41.4839,41.3981,41.4325,268380.0
2019-10-09 11:50:00,48.29,48.3,48.19,48.2,201098.0,41.441,41.4496,41.3552,41.3638,201098.0
2019-10-09 12:00:00,48.21,48.31,48.2,48.27,235570.0,41.3724,41.4582,41.3638,41.4239,235570.0
2019-10-09 12:10:00,48.27,48.32,48.24,48.29,173531.0,41.4239,41.4668,41.3981,41.441,173531.0
2019-10-09 12:20:00,48.3,48.32,48.24,48.24,155518.0,41.4496,41.4668,41.3981,41.3981,155518.0
2019-10-09 12:30:00,48.25,48.26,48.2,48.2,144279.0,41.4067,41.4153,41.3638,41.3638,144279.0
2019-10-09 12:40:00,48.2,48.25,48.17,48.24,175635.0,41.3638,41.4067,41.3381,41.3981,175635.0
2019-10-09 12:50:00,48.25,48.26,48.16,48.23,183953.0,41.4067,41.4153,41.3295,41.3895,183953.0
2019-10-09 13:00:00,48.23,48.33,48.17,48.19,316125.0,41.3895,41.4754,41.3381,41.3552,316125.0
2019-10-09 13:10:00,48.19,48.23,48.15,48.15,173207.0,41.3552,41.3895,41.3209,41.3209,173207.0
2019-10-09 13:20:00,48.15,48.2,48.15,48.17,156116.0,41.3209,41.3638,41.3209,41.3381,156116.0
2019-10-09 13:30:00,48.17,48.22,48.14,48.18,167348.0,41.3381,41.381,41.3123,41.3466,167348.0
2019-10-09 13:40:00,48.18,48.26,48.16,48.26,190113.0,41.3466,41.4153,41.3295,41.4153,190113.0
2019-10-09 13:50:00,48.25,48.26,48.17,48.18,149300.0,41.4067,41.4153,41.3381,41.3466,149300.0
2019-10-09 14:00:00,48.18,48.23,48.15,48.2,216470.0,41.3466,41.3895,41.3209,41.3638,216470.0
2019-10-09 14:10:00,48.21,48.23,48.17,48.21,257649.0,41.3724,41.3895,41.3381,41.3724,257649.0
2019-10-09 14:20:00,48.21,48.27,48.2,48.23,220449.0,41.3724,41.4239,41.3638,41.3895,220449.0
2019-10-09 14:30:00,48.23,48.24,48.18,48.19,189907.0,41.3895,41.3981,41.3466,41.3552,189907.0
2019-10-09 14:40:00,48.2,48.27,48.18,48.24,217804.0,41.3638,41.4239,41.3466,41.3981,217804.0
2019-10-09 14:50:00,48.24,48.29,48.22,48.26,356835.0,41.3981,41.441,41.381,41.4153,356835.0
2019-10-09 15:00:00,48.26,48.35,48.25,48.34,463347.0,41.4153,41.4925,41.4067,41.4839,463347.0
2019-10-09 15:10:00,48.34,48.37,48.29,48.32,313463.0,41.4839,41.5097,41.441,41.4668,313463.0
2019-10-09 15:20:00,48.33,48.34,48.25,48.3,363127.0,41.4754,41.4839,41.4067,41.4496,363127.0
2019-10-09 15:30:00,48.31,48.39,48.3,48.35,387210.0,41.4582,41.5269,41.4496,41.4925,387210.0
2019-10-09 15:40:00,48.36,48.36,48.11,48.16,1066195.0,41.5011,41.5011,41.2866,41.3295,1066195.0
2019-10-09 15:50:00,48.16,48.21,48.11,48.14,1000465.0,41.3295,41.3724,41.2866,41.3123,1000465.0
2019-10-10 09:30:00,48.33,48.38,48.16,48.31,613720.0,41.4754,41.5183,41.3295,41.4582,613720.0
2019-10-10 09:40:00,48.32,48.48,48.3,48.46,673679.0,41.4668,41.6041,41.4496,41.5869,673679.0
2019-10-10 09:50:00,48.46,48.91,48.45,48.87,700656.0,41.5869,41.9731,41.5783,41.9388,700656.0
2019-10-10 10:00:00,48.87,48.9,48.65,48.67,461686.0,41.9388,41.9645,41.75,41.7671,461686.0
2019-10-10 10:10:00,48.68,48.89,48.65,48.84,626999.0,41.7757,41.9559,41.75,41.913,626999.0
2019-10-10 10:20:00,48.84,48.84,48.66,48.73,299204.0,41.913,41.913,41.7586,41.8186,299204.0
2019-10-10 10:30:00,48.73,48.75,48.64,48.69,204915.0,41.8186,41.8358,41.7414,41.7843,204915.0
2019-10-10 10:40:00,48.7,48.83,48.7,48.72,473284.0,41.7929,41.9045,41.7929,41.8101,473284.0
2019-10-10 10:50:00,48.73,48.89,48.71,48.88,428951.0,41.8186,41.9559,41.8015,41.9474,428951.0
2019-10-10 11:00:00,48.88,48.95,48.83,48.91,338773.0,41.9474,42.0074,41.9045,41.9731,338773.0
2019-10-10 11:10:00,48.91,48.96,48.89,48.91,405238.0,41.9731,42.016,41.9559,41.9731,405238.0
2019-10-10 11:20:00,48.92,48.94,48.86,48.89,407577.0,41.9817,41.9988,41.9302,41.9559,407577.0
2019-10-10 11:30:00,48.89,48.94,48.86,48.92,372143.0,41.9559,41.9988,41.9302,41.9817,372143.0
2019-10-10 11:40:00,48.93,49.04,48.92,49.03,289988.0,41.9903,42.0847,41.9817,42.0761,289988.0
2019-10-10 11:50:00,49.04,49.07,48.99,49.05,282624.0,42.0847,42.1104,42.0418,42.0932,282624.0
2019-10-10 12:00:00,49.05,49.05,48.94,48.95,326404.0,42.0932,42.0932,41.9988,42.0074,326404.0
2019-10-10 12:10:00,48.94,49.03,48.93,48.97,247583.0,41.9988,42.0761,41.9903,42.0246,247583.0
2019-10-10 12:20:00,48.97,49.0,48.82,48.83,580844.0,42.0246,42.0503,41.8959,41.9045,580844.0
2019-10-10 12:30:00,48.83,48.84,48.74,48.78,408209.0,41.9045,41.913,41.8272,41.8615,408209.0
2019-10-10 12:40:00,48.78,48.85,48.77,48.81,138367.0,41.8615,41.9216,41.853,41.8873,138367.0
2019-10-10 12:50:00,48.81,48.87,48.79,48.86,267475.0,41.8873,41.9388,41.8701,41.9302,267475.0
2019-10-10 13:00:00,48.86,48.86,48.69,48.78,347102.0,41.9302,41.9302,41.7843,41.8615,347102.0
2019-10-10 13:10:00,48.78,48.81,48.72,48.73,201740.0,41.8615,41.8873,41.8101,41.8186,201740.0
2019-10-10 13:20:00,48.72,48.76,48.71,48.72,183628.0,41.8101,41.8444,41.8015,41.8101,183628.0
2019-10-10 13:30:00,48.72,48.72,48.62,48.71,351102.0,41.8101,41.8101,41.7242,41.8015,351102.0
2019-10-10 13:40:00,48.71,48.74,48.68,48.7,213776.0,41.8015,41.8272,41.7757,41.7929,213776.0
2019-10-10 13:50:00,48.71,48.79,48.68,48.71,214924.0,41.8015,41.8701,41.7757,41.8015,214924.0
2019-10-10 14:00:00,48.72,48.76,48.47,48.58,434057.0,41.8101,41.8444,41.5955,41.6899,434057.0
2019-10-10 14:10:00,48.59,48.7,48.56,48.66,279266.0,41.6985,41.7929,41.6727,41.7586,279266.0
2019-10-10 14:20:00,48.66,48.7,48.58,48.63,202317.0,41.7586,41.7929,41.6899,41.7328,202317.0
2019-10-10 14:30:00,48.63,48.66,48.57,48.59,219900.0,41.7328,41.7586,41.6813,41.6985,219900.0
2019-10-10 14:40:00,48.59,48.66,48.54,48.66,202232.0,41.6985,41.7586,41.6556,41.7586,202232.0
2019-10-10 14:50:00,48.66,48.67,48.56,48.64,241582.0,41.7586,41.7671,41.6727,41.7414,241582.0
2019-10-10 15:00:00,48.63,48.69,48.58,48.64,342067.0,41.7328,41.7843,41.6899,41.7414,342067.0
2019-10-10 15:10:00,48.65,48.7,48.61,48.69,352307.0,41.75,41.7929,41.7157,41.7843,352307.0
2019-10-10 15:20:00,48.69,48.75,48.65,48.75,534046.0,41.7843,41.8358,41.75,41.8358,534046.0
2019-10-10 15:30:00,48.75,48.76,48.61,48.62,463575.0,41.8358,41.8444,41.7157,41.7242,463575.0
2019-10-10 15:40:00,48.63,48.72,48.59,48.7,633617.0,41.7328,41.8101,41.6985,41.7929,633617.0
2019-10-10 15:50:00,48.7,48.73,48.61,48.65,1385690.0,41.7929,41.8186,41.7157,41.75,1385690.0
2019-10-11 09:30:00,49.46,49.72,49.35,49.59,1072817.0,42.4451,42.6682,42.3507,42.5567,1072817.0
2019-10-11 09:40:00,49.6,49.76,49.55,49.71,794640.0,42.5652,42.7025,42.5223,42.6596,794640.0
2019-10-11 09:50:00,49.71,49.76,49.61,49.69,629061.0,42.6596,42.7025,42.5738,42.6425,629061.0
2019-10-11 10:00:00,49.69,49.77,49.64,49.76,462596.0,42.6425,42.7111,42.5996,42.7025,462596.0
2019-10-11 10:10:00,49.77,49.8,49.57,49.62,396401.0,42.7111,42.7369,42.5395,42.5824,396401.0
2019-10-11 10:20:00,49.62,49.76,49.62,49.73,425449.0,42.5824,42.7025,42.5824,42.6768,425449.0
2019-10-11 10:30:00,49.73,49.75,49.59,49.6,518281.0,42.6768,42.694,42.5567,42.5652,518281.0
2019-10-11 10:40:00,49.61,49.67,49.53,49.63,319717.0,42.5738,42.6253,42.5052,42.591,319717.0
2019-10-11 10:50:00,49.63,49.68,49.6,49.6,311639.0,42.591,42.6339,42.5652,42.5652,311639.0
2019-10-11 11:00:00,49.61,49.78,49.59,49.72,491523.0,42.5738,42.7197,42.5567,42.6682,491523.0
2019-10-11 11:10:00,49.72,49.83,49.66,49.82,394325.0,42.6682,42.7626,42.6167,42.754,394325.0
2019-10-11 11:20:00,49.82,49.89,49.81,49.88,344835.0,42.754,42.8141,42.7455,42.8055,344835.0
2019-10-11 11:30:00,49.89,49.92,49.79,49.81,414967.0,42.8141,42.8399,42.7283,42.7455,414967.0
2019-10-11 11:40:00,49.82,49.91,49.68,49.72,676159.0,42.754,42.8313,42.6339,42.6682,676159.0
2019-10-11 11:50:00,49.72,49.73,49.66,49.68,271923.0,42.6682,42.6768,42.6167,42.6339,271923.0
2019-10-11 12:00:00,49.68,49.73,49.59,49.62,264545.0,42.6339,42.6768,42.5567,42.5824,264545.0
2019-10-11 12:10:00,49.62,49.74,49.61,49.66,204462.0,42.5824,42.6854,42.5738,42.6167,204462.0
2019-10-11 12:20:00,49.66,49.76,49.63,49.69,489625.0,42.6167,42.7025,42.591,42.6425,489625.0
2019-10-11 12:30:00,49.69,49.7,49.45,49.6,645804.0,42.6425,42.6511,42.4365,42.5652,645804.0
2019-10-11 12:40:00,49.59,49.6,49.48,49.48,305091.0,42.5567,42.5652,42.4623,42.4623,305091.0
2019-10-11 12:50:00,49.48,49.6,49.46,49.57,198051.0,42.4623,42.5652,42.4451,42.5395,198051.0
2019-10-11 13:00:00,49.57,49.57,49.48,49.52,202024.0,42.5395,42.5395,42.4623,42.4966,202024.0
2019-10-11 13:10:00,49.52,49.53,49.4,49.43,233590.0,42.4966,42.5052,42.3936,42.4194,233590.0
2019-10-11 13:20:00,49.43,49.64,49.42,49.5,632533.0,42.4194,42.5996,42.4108,42.4794,632533.0
2019-10-11 13:30:00,49.5,49.59,49.45,49.55,377919.0,42.4794,42.5567,42.4365,42.5223,377919.0
2019-10-11 13:40:00,49.55,49.62,49.54,49.61,185158.0,42.5223,42.5824,42.5138,42.5738,185158.0
2019-10-11 13:50:00,49.61,49.66,49.59,49.64,198687.0,42.5738,42.6167,42.5567,42.5996,198687.0
2019-10-11 14:00:00,49.65,49.65,49.6,49.61,222441.0,42.6082,42.6082,42.5652,42.5738,222441.0
2019-10-11 14:10:00,49.61,49.62,49.54,49.59,307578.0,42.5738,42.5824,42.5138,42.5567,307578.0
2019-10-11 14:20:00,49.59,49.69,49.58,49.66,225588.0,42.5567,42.6425,42.5481,42.6167,225588.0
2019-10-11 14:30:00,49.67,49.7,49.65,49.67,237285.0,42.6253,42.6511,42.6082,42.6253,237285.0
2019-10-11 14:40:00,49.67,49.7,49.61,49.63,292568.0,42.6253,42.6511,42.5738,42.591,292568.0
2019-10-11 14:50:00,49.62,49.65,49.56,49.58,391262.0,42.5824,42.6082,42.5309,42.5481,391262.0
2019-10-11 15:00:00,49.58,49.6,49.53,49.58,349719.0,42.5481,42.5652,42.5052,42.5481,349719.0
2019-10-11 15:10:00,49.59,49.59,49.53,49.55,431415.0,42.5567,42.5567,42.5052,42.5223,431415.0
2019-10-11 15:20:00,49.55,49.62,49.54,49.6,493003.0,42.5223,42.5824,42.5138,42.5652,493003.0
2019-10-11 15:30:00,49.6,49.64,49.49,49.64,1073323.0,42.5652,42.5996,42.4708,42.5996,1073323.0
2019-10-11 15:40:00,49.63,49.67,49.29,49.36,1497814.0,42.591,42.6253,42.2992,42.3593,1497814.0
2019-10-11 15:50:00,49.37,49.39,49.15,49.19,2031375.0,42.3679,42.385,42.1791,42.2134,2031375.0
2019-10-14 09:30:00,49.09,49.29,48.98,49.01,754748.0,42.1276,42.2992,42.0332,42.0589,754748.0
2019-10-14 09:40:00,49.02,49.28,48.98,49.27,430828.0,42.0675,42.2906,42.0332,42.282,430828.0
2019-10-14 09:50:00,49.27,49.27,49.1,49.21,301705.0,42.282,42.282,42.1362,42.2306,301705.0
2019-10-14 10:00:00,49.21,49.25,49.16,49.23,253756.0,42.2306,42.2649,42.1876,42.2477,253756.0
2019-10-14 10:10:00,49.23,49.3,49.19,49.2,350176.0,42.2477,42.3078,42.2134,42.222,350176.0
2019-10-14 10:20:00,49.2,49.3,49.13,49.16,497419.0,42.222,42.3078,42.1619,42.1876,497419.0
2019-10-14 10:30:00,49.16,49.23,49.14,49.21,309022.0,42.1876,42.2477,42.1705,42.2306,309022.0
2019-10-14 10:40:00,49.2,49.26,49.19,49.25,262983.0,42.222,42.2735,42.2134,42.2649,262983.0
2019-10-14 10:50:00,49.25,49.31,49.24,49.29,241535.0,42.2649,42.3164,42.2563,42.2992,241535.0
2019-10-14 11:00:00,49.28,49.32,49.16,49.2,378310.0,42.2906,42.325,42.1876,42.222,378310.0
2019-10-14 11:10:00,49.2,49.32,49.2,49.29,333110.0,42.222,42.325,42.222,42.2992,333110.0
2019-10-14 11:20:00,49.29,49.37,49.25,49.29,339573.0,42.2992,42.3679,42.2649,42.2992,339573.0
2019-10-14 11:30:00,49.29,49.37,49.26,49.36,226625.0,42.2992,42.3679,42.2735,42.3593,226625.0
2019-10-14 11:40:00,49.36,49.4,49.3,49.34,289884.0,42.3593,42.3936,42.3078,42.3421,289884.0
2019-10-14 11:50:00,49.34,49.4,49.33,49.35,216279.0,42.3421,42.3936,42.3335,42.3507,216279.0
2019-10-14 12:00:00,49.36,49.37,49.29,49.33,285236.0,42.3593,42.3679,42.2992,42.3335,285236.0
2019-10-14 12:10:00,49.33,49.38,49.3,49.37,182213.0,42.3335,42.3764,42.3078,42.3679,182213.0
2019-10-14 12:20:00,49.37,49.39,49.32,49.36,239894.0,42.3679,42.385,42.325,42.3593,239894.0
2019-10-14 12:30:00,49.37,49.41,49.33,49.39,178329.0,42.3679,42.4022,42.3335,42.385,178329.0
2019-10-14 12:40:00,49.4,49.42,49.38,49.41,171885.0,42.3936,42.4108,42.3764,42.4022,171885.0
2019-10-14 12:50:00,49.41,49.43,49.35,49.38,198921.0,42.4022,42.4194,42.3507,42.3764,198921.0
2019-10-14 13:00:00,49.39,49.39,49.34,49.37,216864.0,42.385,42.385,42.3421,42.3679,216864.0
2019-10-14 13:10:00,49.37,49.43,49.34,49.43,200892.0,42.3679,42.4194,42.3421,42.4194,200892.0
2019-10-14 13:20:00,49.42,49.45,49.4,49.43,190776.0,42.4108,42.4365,42.3936,42.4194,190776.0
2019-10-14 13:30:00,49.42,49.43,49.37,49.39,192556.0,42.4108,42.4194,42.3679,42.385,192556.0
2019-10-14 13:40:00,49.4,49.41,49.36,49.37,377002.0,42.3936,42.4022,42.3593,42.3679,377002.0
2019-10-14 13:50:00,49.37,49.38,49.33,49.37,264382.0,42.3679,42.3764,42.3335,42.3679,264382.0
2019-10-14 14:00:00,49.37,49.39,49.33,49.34,209616.0,42.3679,42.385,42.3335,42.3421,209616.0
2019-10-14 14:10:00,49.34,49.35,49.3,49.34,341873.0,42.3421,42.3507,42.3078,42.3421,341873.0
2019-10-14 14:20:00,49.34,49.37,49.32,49.32,238425.0,42.3421,42.3679,42.325,42.325,238425.0
2019-10-14 14:30:00,49.33,49.36,49.32,49.34,204856.0,42.3335,42.3593,42.325,42.3421,204856.0
2019-10-14 14:40:00,49.34,49.39,49.33,49.34,316252.0,42.3421,42.385,42.3335,42.3421,316252.0
2019-10-14 14:50:00,49.34,49.38,49.33,49.36,278630.0,42.3421,42.3764,42.3335,42.3593,278630.0
2019-10-14 15:00:00,49.36,49.38,49.32,49.32,440758.0,42.3593,42.3764,42.325,42.325,440758.0
2019-10-14 15:10:00,49.32,49.4,49.31,49.39,429819.0,42.325,42.3936,42.3164,42.385,429819.0
2019-10-14 15:20:00,49.39,49.42,49.35,49.38,399661.0,42.385,42.4108,42.3507,42.3764,399661.0
2019-10-14 15:30:00,49.38,49.39,49.3,49.34,647203.0,42.3764,42.385,42.3078,42.3421,647203.0
2019-10-14 15:40:00,49.34,49.35,49.3,49.32,458157.0,42.3421,42.3507,42.3078,42.325,458157.0
2019-10-14 15:50:00,49.31,49.34,49.26,49.3,1437799.0,42.3164,42.3421,42.2735,42.3078,1437799.0
2019-10-15 09:30:00,49.28,49.44,48.81,48.9,1961348.0,42.2906,42.4279,41.8873,41.9645,1961348.0
2019-10-15 09:40:00,48.9,49.15,48.78,49.02,952294.0,41.9645,42.1791,41.8615,42.0675,952294.0
2019-10-15 09:50:00,49.02,49.07,48.85,48.87,544939.0,42.0675,42.1104,41.9216,41.9388,544939.0
2019-10-15 10:00:00,48.88,49.26,48.85,49.26,804426.0,41.9474,42.2735,41.9216,42.2735,804426.0
2019-10-15 10:10:00,49.25,49.61,49.24,49.61,1092491.0,42.2649,42.5738,42.2563,42.5738,1092491.0
2019-10-15 10:20:00,49.61,49.89,49.55,49.86,791535.0,42.5738,42.8141,42.5223,42.7884,791535.0
2019-10-15 10:30:00,49.86,50.16,49.85,50.12,1255615.0,42.7884,43.0458,42.7798,43.0115,1255615.0
2019-10-15 10:40:00,50.11,50.24,50.07,50.19,905152.0,43.0029,43.1145,42.9686,43.0716,905152.0
2019-10-15 10:50:00,50.19,50.23,50.05,50.21,354792.0,43.0716,43.1059,42.9514,43.0887,354792.0
2019-10-15 11:00:00,50.22,50.23,50.02,50.05,390917.0,43.0973,43.1059,42.9257,42.9514,390917.0
2019-10-15 11:10:00,50.05,50.06,49.76,49.83,720508.0,42.9514,42.96,42.7025,42.7626,720508.0
2019-10-15 11:20:00,49.83,49.97,49.73,49.96,548437.0,42.7626,42.8828,42.6768,42.8742,548437.0
2019-10-15 11:30:00,49.96,50.64,49.94,50.64,2767228.0,42.8742,43.4577,42.857,43.4577,2767228.0
2019-10-15 11:40:00,50.64,51.14,50.64,51.12,2545183.0,43.4577,43.8868,43.4577,43.8697,2545183.0
2019-10-15 11:50:00,51.12,51.24,50.91,51.04,1482001.0,43.8697,43.9726,43.6894,43.801,1482001.0
2019-10-15 12:00:00,51.05,51.23,50.96,51.15,1265256.0,43.8096,43.9641,43.7324,43.8954,1265256.0
2019-10-15 12:10:00,51.15,51.25,51.05,51.07,870878.0,43.8954,43.9812,43.8096,43.8268,870878.0
2019-10-15 12:20:00,51.08,51.21,50.91,51.18,714582.0,43.8353,43.9469,43.6894,43.9212,714582.0
2019-10-15 12:30:00,51.17,51.17,50.99,50.99,586319.0,43.9126,43.9126,43.7581,43.7581,586319.0
2019-10-15 12:40:00,50.99,51.15,50.94,51.11,569650.0,43.7581,43.8954,43.7152,43.8611,569650.0
2019-10-15 12:50:00,51.1,51.19,51.1,51.14,546343.0,43.8525,43.9297,43.8525,43.8868,546343.0
2019-10-15 13:00:00,51.15,51.22,50.99,51.0,416368.0,43.8954,43.9555,43.7581,43.7667,416368.0
2019-10-15 13:10:00,51.0,51.02,50.82,50.85,454403.0,43.7667,43.7838,43.6122,43.638,454403.0
2019-10-15 13:20:00,50.86,50.87,50.71,50.72,367598.0,43.6465,43.6551,43.5178,43.5264,367598.0
2019-10-15 13:30:00,50.72,50.73,50.61,50.69,565486.0,43.5264,43.535,43.432,43.5006,565486.0
2019-10-15 13:40:00,50.69,50.73,50.67,50.7,440355.0,43.5006,43.535,43.4835,43.5092,440355.0
2019-10-15 13:50:00,50.7,50.73,50.63,50.64,386308.0,43.5092,43.535,43.4492,43.4577,386308.0
2019-10-15 14:00:00,50.64,50.68,50.56,50.68,353656.0,43.4577,43.4921,43.3891,43.4921,353656.0
2019-10-15 14:10:00,50.68,50.75,50.62,50.75,426923.0,43.4921,43.5521,43.4406,43.5521,426923.0
2019-10-15 14:20:00,50.75,50.84,50.53,50.53,689860.0,43.5521,43.6294,43.3633,43.3633,689860.0
2019-10-15 14:30:00,50.54,50.55,50.38,50.41,519124.0,43.3719,43.3805,43.2346,43.2604,519124.0
2019-10-15 14:40:00,50.41,50.54,50.4,50.49,364338.0,43.2604,43.3719,43.2518,43.329,364338.0
2019-10-15 14:50:00,50.49,50.52,50.28,50.3,566097.0,43.329,43.3548,43.1488,43.166,566097.0
2019-10-15 15:00:00,50.29,50.4,50.23,50.38,658775.0,43.1574,43.2518,43.1059,43.2346,658775.0
2019-10-15 15:10:00,50.38,50.42,50.27,50.36,418871.0,43.2346,43.2689,43.1402,43.2175,418871.0
2019-10-15 15:20:00,50.37,50.46,50.36,50.45,661281.0,43.226,43.3033,43.2175,43.2947,661281.0
2019-10-15 15:30:00,50.45,50.46,50.11,50.13,1137175.0,43.2947,43.3033,43.0029,43.0201,1137175.0
2019-10-15 15:40:00,50.14,50.23,50.06,50.09,1129727.0,43.0287,43.1059,42.96,42.9857,1129727.0
2019-10-15 15:50:00,50.09,50.19,50.05,50.07,2328580.0,42.9857,43.0716,42.9514,42.9686,2328580.0
2019-10-16 09:30:00,50.04,50.28,49.81,50.04,1118083.0,42.9428,43.1488,42.7455,42.9428,1118083.0
2019-10-16 09:40:00,50.03,50.23,50.02,50.05,551071.0,42.9343,43.1059,42.9257,42.9514,551071.0
2019-10-16 09:50:00,50.05,50.09,49.88,49.91,672994.0,42.9514,42.9857,42.8055,42.8313,672994.0
2019-10-16 10:00:00,49.91,49.97,49.86,49.96,451136.0,42.8313,42.8828,42.7884,42.8742,451136.0
2019-10-16 10:10:00,49.96,50.02,49.75,49.88,585765.0,42.8742,42.9257,42.694,42.8055,585765.0
2019-10-16 10:20:00,49.87,50.2,49.87,50.17,576295.0,42.7969,43.0801,42.7969,43.0544,576295.0
2019-10-16 10:30:00,50.18,50.2,49.96,50.0,435773.0,43.063,43.0801,42.8742,42.9085,435773.0
2019-10-16 10:40:00,50.0,50.02,49.87,49.87,357207.0,42.9085,42.9257,42.7969,42.7969,357207.0
2019-10-16 10:50:00,49.88,50.02,49.82,50.02,328861.0,42.8055,42.9257,42.754,42.9257,328861.0
2019-10-16 11:00:00,50.01,50.04,49.88,49.91,348523.0,42.9171,42.9428,42.8055,42.8313,348523.0
2019-10-16 11:10:00,49.91,49.93,49.79,49.79,355096.0,42.8313,42.8484,42.7283,42.7283,355096.0
2019-10-16 11:20:00,49.79,49.88,49.79,49.88,335320.0,42.7283,42.8055,42.7283,42.8055,335320.0
2019-10-16 11:30:00,49.87,49.95,49.83,49.89,395677.0,42.7969,42.8656,42.7626,42.8141,395677.0
2019-10-16 11:40:00,49.88,49.99,49.84,49.87,355328.0,42.8055,42.8999,42.7712,42.7969,355328.0
2019-10-16 11:50:00,49.87,49.88,49.76,49.82,341095.0,42.7969,42.8055,42.7025,42.754,341095.0
2019-10-16 12:00:00,49.81,49.87,49.79,49.8,261308.0,42.7455,42.7969,42.7283,42.7369,261308.0
2019-10-16 12:10:00,49.8,49.81,49.76,49.76,187016.0,42.7369,42.7455,42.7025,42.7025,187016.0
2019-10-16 12:20:00,49.76,49.78,49.58,49.6,566225.0,42.7025,42.7197,42.5481,42.5652,566225.0
2019-10-16 12:30:00,49.6,49.64,49.52,49.57,343052.0,42.5652,42.5996,42.4966,42.5395,343052.0
2019-10-16 12:40:00,49.56,49.6,49.5,49.52,382783.0,42.5309,42.5652,42.4794,42.4966,382783.0
2019-10-16 12:50:00,49.51,49.54,49.45,49.51,268573.0,42.488,42.5138,42.4365,42.488,268573.0
2019-10-16 13:00:00,49.51,49.58,49.5,49.54,225009.0,42.488,42.5481,42.4794,42.5138,225009.0
2019-10-16 13:10:00,49.53,49.58,49.51,49.56,267850.0,42.5052,42.5481,42.488,42.5309,267850.0
2019-10-16 13:20:00,49.57,49.64,49.56,49.63,485864.0,42.5395,42.5996,42.5309,42.591,485864.0
2019-10-16 13:30:00,49.63,49.69,49.62,49.66,411227.0,42.591,42.6425,42.5824,42.6167,411227.0
2019-10-16 13:40:00,49.66,49.67,49.58,49.64,534131.0,42.6167,42.6253,42.5481,42.5996,534131.0
2019-10-16 13:50:00,49.64,49.64,49.52,49.55,408517.0,42.5996,42.5996,42.4966,42.5223,408517.0
2019-10-16 14:00:00,49.55,49.64,49.54,49.63,532765.0,42.5223,42.5996,42.5138,42.591,532765.0
2019-10-16 14:10:00,49.63,49.72,49.62,49.72,280305.0,42.591,42.6682,42.5824,42.6682,280305.0
2019-10-16 14:20:00,49.72,49.74,49.6,49.63,469139.0,42.6682,42.6854,42.5652,42.591,469139.0
2019-10-16 14:30:00,49.64,49.76,49.62,49.71,730802.0,42.5996,42.7025,42.5824,42.6596,730802.0
2019-10-16 14:40:00,49.7,49.73,49.66,49.67,397282.0,42.6511,42.6768,42.6167,42.6253,397282.0
2019-10-16 14:50:00,49.67,49.69,49.64,49.65,744104.0,42.6253,42.6425,42.5996,42.6082,744104.0
2019-10-16 15:00:00,49.65,49.68,49.61,49.67,586312.0,42.6082,42.6339,42.5738,42.6253,586312.0
2019-10-16 15:10:00,49.68,49.68,49.49,49.58,721606.0,42.6339,42.6339,42.4708,42.5481,721606.0
2019-10-16 15:20:00,49.58,49.67,49.57,49.61,375095.0,42.5481,42.6253,42.5395,42.5738,375095.0
2019-10-16 15:30:00,49.61,49.75,49.6,49.71,554594.0,42.5738,42.694,42.5652,42.6596,554594.0
2019-10-16 15:40:00,49.71,49.75,49.64,49.67,521918.0,42.6596,42.694,42.5996,42.6253,521918.0
2019-10-16 15:50:00,49.68,49.7,49.53,49.59,1511742.0,42.6339,42.6511,42.5052,42.5567,1511742.0
2019-10-17 09:30:00,49.98,50.17,49.82,50.07,939635.0,42.8913,43.0544,42.754,42.9686,939635.0
2019-10-17 09:40:00,50.07,50.15,49.88,50.13,789669.0,42.9686,43.0372,42.8055,43.0201,789669.0
2019-10-17 09:50:00,50.13,50.15,49.96,49.98,721037.0,43.0201,43.0372,42.8742,42.8913,721037.0
2019-10-17 10:00:00,49.99,50.03,49.9,49.97,790315.0,42.8999,42.9343,42.8227,42.8828,790315.0
2019-10-17 10:10:00,49.97,50.03,49.93,50.0,445500.0,42.8828,42.9343,42.8484,42.9085,445500.0
2019-10-17 10:20:00,50.0,50.01,49.95,49.99,623389.0,42.9085,42.9171,42.8656,42.8999,623389.0
2019-10-17 10:30:00,49.99,50.01,49.87,49.91,577669.0,42.8999,42.9171,42.7969,42.8313,577669.0
2019-10-17 10:40:00,49.91,49.93,49.76,49.8,546069.0,42.8313,42.8484,42.7025,42.7369,546069.0
2019-10-17 10:50:00,49.79,49.86,49.74,49.75,425089.0,42.7283,42.7884,42.6854,42.694,425089.0
2019-10-17 11:00:00,49.74,49.82,49.67,49.77,416315.0,42.6854,42.754,42.6253,42.7111,416315.0
2019-10-17 11:10:00,49.77,49.87,49.77,49.81,300416.0,42.7111,42.7969,42.7111,42.7455,300416.0
2019-10-17 11:20:00,49.82,49.82,49.69,49.74,171276.0,42.754,42.754,42.6425,42.6854,171276.0
2019-10-17 11:30:00,49.75,49.75,49.65,49.7,459635.0,42.694,42.694,42.6082,42.6511,459635.0
2019-10-17 11:40:00,49.7,49.76,49.65,49.7,345191.0,42.6511,42.7025,42.6082,42.6511,345191.0
2019-10-17 11:50:00,49.7,49.7,49.57,49.59,331077.0,42.6511,42.6511,42.5395,42.5567,331077.0
2019-10-17 12:00:00,49.59,49.6,49.48,49.53,383064.0,42.5567,42.5652,42.4623,42.5052,383064.0
2019-10-17 12:10:00,49.54,49.59,49.5,49.52,177038.0,42.5138,42.5567,42.4794,42.4966,177038.0
2019-10-17 12:20:00,49.52,49.62,49.5,49.6,229861.0,42.4966,42.5824,42.4794,42.5652,229861.0
2019-10-17 12:30:00,49.6,49.65,49.59,49.63,170558.0,42.5652,42.6082,42.5567,42.591,170558.0
2019-10-17 12:40:00,49.63,49.7,49.61,49.63,180290.0,42.591,42.6511,42.5738,42.591,180290.0
2019-10-17 12:50:00,49.63,49.72,49.6,49.71,209104.0,42.591,42.6682,42.5652,42.6596,209104.0
2019-10-17 13:00:00,49.7,49.76,49.65,49.66,192756.0,42.6511,42.7025,42.6082,42.6167,192756.0
2019-10-17 13:10:00,49.65,49.68,49.57,49.65,162201.0,42.6082,42.6339,42.5395,42.6082,162201.0
2019-10-17 13:20:00,49.66,49.66,49.58,49.59,154120.0,42.6167,42.6167,42.5481,42.5567,154120.0
2019-10-17 13:30:00,49.58,49.71,49.58,49.7,184783.0,42.5481,42.6596,42.5481,42.6511,184783.0
2019-10-17 13:40:00,49.7,49.77,49.68,49.77,149768.0,42.6511,42.7111,42.6339,42.7111,149768.0
2019-10-17 13:50:00,49.77,49.78,49.74,49.74,554580.0,42.7111,42.7197,42.6854,42.6854,554580.0
2019-10-17 14:00:00,49.74,49.75,49.54,49.57,357194.0,42.6854,42.694,42.5138,42.5395,357194.0
2019-10-17 14:10:00,49.57,49.64,49.56,49.63,306557.0,42.5395,42.5996,42.5309,42.591,306557.0
2019-10-17 14:20:00,49.63,49.68,49.6,49.67,266705.0,42.591,42.6339,42.5652,42.6253,266705.0
2019-10-17 14:30:00,49.67,49.69,49.58,49.68,373156.0,42.6253,42.6425,42.5481,42.6339,373156.0
2019-10-17 14:40:00,49.68,49.71,49.64,49.69,267042.0,42.6339,42.6596,42.5996,42.6425,267042.0
2019-10-17 14:50:00,49.69,49.79,49.68,49.76,322048.0,42.6425,42.7283,42.6339,42.7025,322048.0
2019-10-17 15:00:00,49.76,49.8,49.75,49.76,234871.0,42.7025,42.7369,42.694,42.7025,234871.0
2019-10-17 15:10:00,49.76,49.8,49.73,49.73,276565.0,42.7025,42.7369,42.6768,42.6768,276565.0
2019-10-17 15:20:00,49.74,49.8,49.7,49.78,372817.0,42.6854,42.7369,42.6511,42.7197,372817.0
2019-10-17 15:30:00,49.78,49.8,49.72,49.75,414452.0,42.7197,42.7369,42.6682,42.694,414452.0
2019-10-17 15:40:00,49.74,49.78,49.66,49.66,485872.0,42.6854,42.7197,42.6167,42.6167,485872.0
2019-10-17 15:50:00,49.66,49.7,49.59,49.61,1574657.0,42.6167,42.6511,42.5567,42.5738,1574657.0
2019-10-18 09:30:00,49.34,49.89,49.32,49.87,2079782.0,42.3421,42.8141,42.325,42.7969,2079782.0
2019-10-18 09:40:00,49.88,49.92,49.8,49.9,515349.0,42.8055,42.8399,42.7369,42.8227,515349.0
2019-10-18 09:50:00,49.9,50.0,49.82,49.91,542335.0,42.8227,42.9085,42.754,42.8313,542335.0
2019-10-18 10:00:00,49.91,49.97,49.85,49.92,346009.0,42.8313,42.8828,42.7798,42.8399,346009.0
2019-10-18 10:10:00,49.93,49.98,49.82,49.87,265788.0,42.8484,42.8913,42.754,42.7969,265788.0
2019-10-18 10:20:00,49.86,49.96,49.83,49.96,419177.0,42.7884,42.8742,42.7626,42.8742,419177.0
2019-10-18 10:30:00,49.95,50.08,49.88,50.04,402015.0,42.8656,42.9772,42.8055,42.9428,402015.0
2019-10-18 10:40:00,50.04,50.07,49.99,50.07,320827.0,42.9428,42.9686,42.8999,42.9686,320827.0
2019-10-18 10:50:00,50.06,50.1,50.04,50.09,350934.0,42.96,42.9943,42.9428,42.9857,350934.0
2019-10-18 11:00:00,50.1,50.15,50.03,50.05,651690.0,42.9943,43.0372,42.9343,42.9514,651690.0
2019-10-18 11:10:00,50.04,50.21,50.03,50.19,470973.0,42.9428,43.0887,42.9343,43.0716,470973.0
2019-10-18 11:20:00,50.2,50.22,50.16,50.21,297728.0,43.0801,43.0973,43.0458,43.0887,297728.0
2019-10-18 11:30:00,50.21,50.21,50.08,50.16,357270.0,43.0887,43.0887,42.9772,43.0458,357270.0
2019-10-18 11:40:00,50.17,50.2,50.09,50.16,311627.0,43.0544,43.0801,42.9857,43.0458,311627.0
2019-10-18 11:50:00,50.16,50.22,50.13,50.13,414744.0,43.0458,43.0973,43.0201,43.0201,414744.0
2019-10-18 12:00:00,50.13,50.15,50.09,50.12,368311.0,43.0201,43.0372,42.9857,43.0115,368311.0
2019-10-18 12:10:00,50.12,50.14,50.01,50.03,438913.0,43.0115,43.0287,42.9171,42.9343,438913.0
2019-10-18 12:20:00,50.01,50.08,49.93,50.05,398831.0,42.9171,42.9772,42.8484,42.9514,398831.0
2019-10-18 12:30:00,50.05,50.09,49.99,50.09,200741.0,42.9514,42.9857,42.8999,42.9857,200741.0
2019-10-18 12:40:00,50.09,50.12,50.03,50.06,219702.0,42.9857,43.0115,42.9343,42.96,219702.0
2019-10-18 12:50:00,50.06,50.09,50.01,50.02,172556.0,42.96,42.9857,42.9171,42.9257,172556.0
2019-10-18 13:00:00,50.03,50.08,50.02,50.05,230523.0,42.9343,42.9772,42.9257,42.9514,230523.0
2019-10-18 13:10:00,50.05,50.07,50.04,50.04,269389.0,42.9514,42.9686,42.9428,42.9428,269389.0
2019-10-18 13:20:00,50.04,50.1,50.04,50.09,239591.0,42.9428,42.9943,42.9428,42.9857,239591.0
2019-10-18 13:30:00,50.09,50.1,50.05,50.09,248187.0,42.9857,42.9943,42.9514,42.9857,248187.0
2019-10-18 13:40:00,50.08,50.17,50.08,50.16,293883.0,42.9772,43.0544,42.9772,43.0458,293883.0
2019-10-18 13:50:00,50.16,50.17,50.12,50.16,262409.0,43.0458,43.0544,43.0115,43.0458,262409.0
2019-10-18 14:00:00,50.16,50.18,50.1,50.13,276116.0,43.0458,43.063,42.9943,43.0201,276116.0
2019-10-18 14:10:00,50.13,50.14,50.09,50.13,316610.0,43.0201,43.0287,42.9857,43.0201,316610.0
2019-10-18 14:20:00,50.12,50.17,50.09,50.11,346021.0,43.0115,43.0544,42.9857,43.0029,346021.0
2019-10-18 14:30:00,50.12,50.12,50.05,50.05,326280.0,43.0115,43.0115,42.9514,42.9514,326280.0
2019-10-18 14:40:00,50.06,50.06,50.02,50.04,189593.0,42.96,42.96,42.9257,42.9428,189593.0
2019-10-18 14:50:00,50.04,50.08,50.02,50.07,213576.0,42.9428,42.9772,42.9257,42.9686,213576.0
2019-10-18 15:00:00,50.07,50.09,50.02,50.05,282087.0,42.9686,42.9857,42.9257,42.9514,282087.0
2019-10-18 15:10:00,50.05,50.12,50.04,50.09,263380.0,42.9514,43.0115,42.9428,42.9857,263380.0
2019-10-18 15:20:00,50.09,50.13,50.06,50.06,274156.0,42.9857,43.0201,42.96,42.96,274156.0
2019-10-18 15:30:00,50.06,50.13,50.05,50.1,463220.0,42.96,43.0201,42.9514,42.9943,463220.0
2019-10-18 15:40:00,50.1,50.11,50.06,50.09,440591.0,42.9943,43.0029,42.96,42.9857,440591.0
2019-10-18 15:50:00,50.09,50.1,49.94,49.98,2187810.0,42.9857,42.9943,42.857,42.8913,2187810.0
2019-10-21 09:30:00,50.28,50.49,50.17,50.4,962741.0,43.1488,43.329,43.0544,43.2518,962741.0
2019-10-21 09:40:00,50.41,50.5,50.31,50.32,1003096.0,43.2604,43.3376,43.1745,43.1831,1003096.0
2019-10-21 09:50:00,50.32,50.43,50.23,50.26,1075563.0,43.1831,43.2775,43.1059,43.1316,1075563.0
2019-10-21 10:00:00,50.27,50.39,50.26,50.29,717898.0,43.1402,43.2432,43.1316,43.1574,717898.0
2019-10-21 10:10:00,50.29,50.4,50.28,50.38,397277.0,43.1574,43.2518,43.1488,43.2346,397277.0
2019-10-21 10:20:00,50.38,50.39,50.29,50.3,354682.0,43.2346,43.2432,43.1574,43.166,354682.0
2019-10-21 10:30:00,50.3,50.33,50.22,50.25,333802.0,43.166,43.1917,43.0973,43.1231,333802.0
2019-10-21 10:40:00,50.26,50.31,50.22,50.25,284246.0,43.1316,43.1745,43.0973,43.1231,284246.0
2019-10-21 10:50:00,50.25,50.34,50.23,50.33,245580.0,43.1231,43.2003,43.1059,43.1917,245580.0
2019-10-21 11:00:00,50.33,50.34,50.26,50.28,344827.0,43.1917,43.2003,43.1316,43.1488,344827.0
2019-10-21 11:10:00,50.28,50.35,50.27,50.27,242322.0,43.1488,43.2089,43.1402,43.1402,242322.0
2019-10-21 11:20:00,50.27,50.43,50.26,50.39,610625.0,43.1402,43.2775,43.1316,43.2432,610625.0
2019-10-21 11:30:00,50.39,50.49,50.36,50.41,430006.0,43.2432,43.329,43.2175,43.2604,430006.0
2019-10-21 11:40:00,50.41,50.44,50.38,50.43,249369.0,43.2604,43.2861,43.2346,43.2775,249369.0
2019-10-21 11:50:00,50.43,50.46,50.39,50.44,380984.0,43.2775,43.3033,43.2432,43.2861,380984.0
2019-10-21 12:00:00,50.44,50.46,50.37,50.41,367003.0,43.2861,43.3033,43.226,43.2604,367003.0
2019-10-21 12:10:00,50.41,50.42,50.36,50.37,328014.0,43.2604,43.2689,43.2175,43.226,328014.0
2019-10-21 12:20:00,50.36,50.4,50.34,50.36,214633.0,43.2175,43.2518,43.2003,43.2175,214633.0
2019-10-21 12:30:00,50.37,50.38,50.32,50.38,264988.0,43.226,43.2346,43.1831,43.2346,264988.0
2019-10-21 12:40:00,50.37,50.4,50.34,50.35,348814.0,43.226,43.2518,43.2003,43.2089,348814.0
2019-10-21 12:50:00,50.36,50.42,50.35,50.41,295837.0,43.2175,43.2689,43.2089,43.2604,295837.0
2019-10-21 13:00:00,50.41,50.42,50.33,50.34,261565.0,43.2604,43.2689,43.1917,43.2003,261565.0
2019-10-21 13:10:00,50.35,50.36,50.29,50.32,292840.0,43.2089,43.2175,43.1574,43.1831,292840.0
2019-10-21 13:20:00,50.32,50.34,50.28,50.29,194942.0,43.1831,43.2003,43.1488,43.1574,194942.0
2019-10-21 13:30:00,50.3,50.31,50.27,50.28,181451.0,43.166,43.1745,43.1402,43.1488,181451.0
2019-10-21 13:40:00,50.29,50.35,50.27,50.29,267606.0,43.1574,43.2089,43.1402,43.1574,267606.0
2019-10-21 13:50:00,50.29,50.33,50.27,50.31,201839.0,43.1574,43.1917,43.1402,43.1745,201839.0
2019-10-21 14:00:00,50.32,50.32,50.26,50.3,258924.0,43.1831,43.1831,43.1316,43.166,258924.0
2019-10-21 14:10:00,50.29,50.33,50.29,50.31,193989.0,43.1574,43.1917,43.1574,43.1745,193989.0
2019-10-21 14:20:00,50.31,50.41,50.31,50.39,356025.0,43.1745,43.2604,43.1745,43.2432,356025.0
2019-10-21 14:30:00,50.38,50.44,50.38,50.41,292495.0,43.2346,43.2861,43.2346,43.2604,292495.0
2019-10-21 14:40:00,50.41,50.43,50.37,50.4,292786.0,43.2604,43.2775,43.226,43.2518,292786.0
2019-10-21 14:50:00,50.4,50.45,50.39,50.45,238741.0,43.2518,43.2947,43.2432,43.2947,238741.0
2019-10-21 15:00:00,50.45,50.45,50.36,50.39,332664.0,43.2947,43.2947,43.2175,43.2432,332664.0
2019-10-21 15:10:00,50.39,50.43,50.38,50.39,305818.0,43.2432,43.2775,43.2346,43.2432,305818.0
2019-10-21 15:20:00,50.39,50.44,50.38,50.44,261263.0,43.2432,43.2861,43.2346,43.2861,261263.0
2019-10-21 15:30:00,50.43,50.49,50.42,50.48,405749.0,43.2775,43.329,43.2689,43.3204,405749.0
2019-10-21 15:40:00,50.48,50.5,50.42,50.44,520493.0,43.3204,43.3376,43.2689,43.2861,520493.0
2019-10-21 15:50:00,50.45,50.48,50.38,50.45,1790983.0,43.2947,43.3204,43.2346,43.2947,1790983.0
2019-10-22 09:30:00,50.44,50.48,50.24,50.3,487372.0,43.2861,43.3204,43.1145,43.166,487372.0
2019-10-22 09:40:00,50.3,50.37,50.23,50.33,270603.0,43.166,43.226,43.1059,43.1917,270603.0
2019-10-22 09:50:00,50.32,50.41,50.23,50.41,291622.0,43.1831,43.2604,43.1059,43.2604,291622.0
2019-10-22 10:00:00,50.41,50.56,50.4,50.54,417404.0,43.2604,43.3891,43.2518,43.3719,417404.0
2019-10-22 10:10:00,50.54,50.65,50.51,50.62,301826.0,43.3719,43.4663,43.3462,43.4406,301826.0
2019-10-22 10:20:00,50.63,50.7,50.59,50.62,341114.0,43.4492,43.5092,43.4148,43.4406,341114.0
2019-10-22 10:30:00,50.62,50.76,50.59,50.75,223986.0,43.4406,43.5607,43.4148,43.5521,223986.0
2019-10-22 10:40:00,50.75,50.82,50.74,50.78,286164.0,43.5521,43.6122,43.5436,43.5779,286164.0
2019-10-22 10:50:00,50.79,50.83,50.72,50.8,261022.0,43.5865,43.6208,43.5264,43.595,261022.0
2019-10-22 11:00:00,50.8,50.96,50.79,50.88,260898.0,43.595,43.7324,43.5865,43.6637,260898.0
2019-10-22 11:10:00,50.88,50.93,50.81,50.82,250660.0,43.6637,43.7066,43.6036,43.6122,250660.0
2019-10-22 11:20:00,50.81,50.87,50.78,50.81,175532.0,43.6036,43.6551,43.5779,43.6036,175532.0
2019-10-22 11:30:00,50.81,50.84,50.79,50.81,175638.0,43.6036,43.6294,43.5865,43.6036,175638.0
2019-10-22 11:40:00,50.82,50.89,50.81,50.86,268734.0,43.6122,43.6723,43.6036,43.6465,268734.0
2019-10-22 11:50:00,50.85,50.91,50.85,50.89,269901.0,43.638,43.6894,43.638,43.6723,269901.0
2019-10-22 12:00:00,50.89,50.94,50.85,50.93,237306.0,43.6723,43.7152,43.638,43.7066,237306.0
2019-10-22 12:10:00,50.93,50.97,50.91,50.95,229582.0,43.7066,43.7409,43.6894,43.7238,229582.0
2019-10-22 12:20:00,50.96,50.98,50.93,50.95,245698.0,43.7324,43.7495,43.7066,43.7238,245698.0
2019-10-22 12:30:00,50.95,50.96,50.84,50.84,256750.0,43.7238,43.7324,43.6294,43.6294,256750.0
2019-10-22 12:40:00,50.84,50.88,50.83,50.83,211394.0,43.6294,43.6637,43.6208,43.6208,211394.0
2019-10-22 12:50:00,50.83,50.83,50.74,50.77,285864.0,43.6208,43.6208,43.5436,43.5693,285864.0
2019-10-22 13:00:00,50.77,50.85,50.76,50.81,246537.0,43.5693,43.638,43.5607,43.6036,246537.0
2019-10-22 13:10:00,50.82,50.84,50.79,50.81,173179.0,43.6122,43.6294,43.5865,43.6036,173179.0
2019-10-22 13:20:00,50.81,50.83,50.74,50.74,217219.0,43.6036,43.6208,43.5436,43.5436,217219.0
2019-10-22 13:30:00,50.74,50.86,50.73,50.86,356720.0,43.5436,43.6465,43.535,43.6465,356720.0
2019-10-22 13:40:00,50.85,50.85,50.8,50.8,163627.0,43.638,43.638,43.595,43.595,163627.0
2019-10-22 13:50:00,50.81,50.92,50.8,50.91,250036.0,43.6036,43.698,43.595,43.6894,250036.0
2019-10-22 14:00:00,50.91,50.96,50.9,50.94,290630.0,43.6894,43.7324,43.6809,43.7152,290630.0
2019-10-22 14:10:00,50.94,51.02,50.93,51.0,474707.0,43.7152,43.7838,43.7066,43.7667,474707.0
2019-10-22 14:20:00,51.01,51.01,50.88,50.93,416424.0,43.7753,43.7753,43.6637,43.7066,416424.0
2019-10-22 14:30:00,50.93,50.93,50.73,50.79,541213.0,43.7066,43.7066,43.535,43.5865,541213.0
2019-10-22 14:40:00,50.8,50.8,50.69,50.76,502331.0,43.595,43.595,43.5006,43.5607,502331.0
2019-10-22 14:50:00,50.77,50.77,50.71,50.75,400517.0,43.5693,43.5693,43.5178,43.5521,400517.0
2019-10-22 15:00:00,50.76,50.77,50.57,50.71,480152.0,43.5607,43.5693,43.3977,43.5178,480152.0
2019-10-22 15:10:00,50.7,50.76,50.65,50.74,394199.0,43.5092,43.5607,43.4663,43.5436,394199.0
2019-10-22 15:20:00,50.74,50.78,50.71,50.77,404647.0,43.5436,43.5779,43.5178,43.5693,404647.0
2019-10-22 15:30:00,50.76,50.86,50.73,50.75,585364.0,43.5607,43.6465,43.535,43.5521,585364.0
2019-10-22 15:40:00,50.76,50.77,50.65,50.71,505645.0,43.5607,43.5693,43.4663,43.5178,505645.0
2019-10-22 15:50:00,50.72,50.77,50.61,50.63,1919756.0,43.5264,43.5693,43.432,43.4492,1919756.0
2019-10-23 09:30:00,50.72,50.86,50.69,50.8,610402.0,43.5264,43.6465,43.5006,43.595,610402.0
2019-10-23 09:40:00,50.8,50.82,50.71,50.79,403778.0,43.595,43.6122,43.5178,43.5865,403778.0
2019-10-23 09:50:00,50.79,50.8,50.58,50.67,521063.0,43.5865,43.595,43.4062,43.4835,521063.0
2019-10-23 10:00:00,50.67,50.69,50.57,50.61,278647.0,43.4835,43.5006,43.3977,43.432,278647.0
2019-10-23 10:10:00,50.61,50.68,50.59,50.67,184701.0,43.432,43.4921,43.4148,43.4835,184701.0
2019-10-23 10:20:00,50.68,50.72,50.63,50.71,277977.0,43.4921,43.5264,43.4492,43.5178,277977.0
2019-10-23 10:30:00,50.71,50.78,50.69,50.73,440383.0,43.5178,43.5779,43.5006,43.535,440383.0
2019-10-23 10:40:00,50.73,50.8,50.69,50.76,306760.0,43.535,43.595,43.5006,43.5607,306760.0
2019-10-23 10:50:00,50.76,50.87,50.74,50.85,430424.0,43.5607,43.6551,43.5436,43.638,430424.0
2019-10-23 11:00:00,50.86,50.89,50.77,50.88,368758.0,43.6465,43.6723,43.5693,43.6637,368758.0
2019-10-23 11:10:00,50.89,50.89,50.76,50.77,405996.0,43.6723,43.6723,43.5607,43.5693,405996.0
2019-10-23 11:20:00,50.77,50.8,50.7,50.75,223907.0,43.5693,43.595,43.5092,43.5521,223907.0
2019-10-23 11:30:00,50.74,50.75,50.7,50.74,149297.0,43.5436,43.5521,43.5092,43.5436,149297.0
2019-10-23 11:40:00,50.74,50.77,50.71,50.74,300796.0,43.5436,43.5693,43.5178,43.5436,300796.0
2019-10-23 11:50:00,50.74,50.76,50.67,50.71,366600.0,43.5436,43.5607,43.4835,43.5178,366600.0
2019-10-23 12:00:00,50.71,50.76,50.69,50.75,265090.0,43.5178,43.5607,43.5006,43.5521,265090.0
2019-10-23 12:10:00,50.75,50.77,50.72,50.72,234005.0,43.5521,43.5693,43.5264,43.5264,234005.0
2019-10-23 12:20:00,50.73,50.76,50.72,50.75,150991.0,43.535,43.5607,43.5264,43.5521,150991.0
2019-10-23 12:30:00,50.75,50.78,50.72,50.75,215275.0,43.5521,43.5779,43.5264,43.5521,215275.0
2019-10-23 12:40:00,50.74,50.76,50.69,50.7,227374.0,43.5436,43.5607,43.5006,43.5092,227374.0
2019-10-23 12:50:00,50.71,50.72,50.66,50.66,175770.0,43.5178,43.5264,43.4749,43.4749,175770.0
2019-10-23 13:00:00,50.66,50.7,50.64,50.67,161225.0,43.4749,43.5092,43.4577,43.4835,161225.0
2019-10-23 13:10:00,50.68,50.68,50.58,50.59,241218.0,43.4921,43.4921,43.4062,43.4148,241218.0
2019-10-23 13:20:00,50.59,50.68,50.59,50.66,168048.0,43.4148,43.4921,43.4148,43.4749,168048.0
2019-10-23 13:30:00,50.66,50.71,50.64,50.68,201574.0,43.4749,43.5178,43.4577,43.4921,201574.0
2019-10-23 13:40:00,50.67,50.69,50.61,50.68,245010.0,43.4835,43.5006,43.432,43.4921,245010.0
2019-10-23 13:50:00,50.69,50.74,50.65,50.71,165465.0,43.5006,43.5436,43.4663,43.5178,165465.0
2019-10-23 14:00:00,50.71,50.75,50.68,50.73,134616.0,43.5178,43.5521,43.4921,43.535,134616.0
2019-10-23 14:10:00,50.74,50.76,50.71,50.75,166054.0,43.5436,43.5607,43.5178,43.5521,166054.0
2019-10-23 14:20:00,50.76,50.77,50.72,50.73,118866.0,43.5607,43.5693,43.5264,43.535,118866.0
2019-10-23 14:30:00,50.74,50.77,50.72,50.75,186096.0,43.5436,43.5693,43.5264,43.5521,186096.0
2019-10-23 14:40:00,50.75,50.82,50.75,50.8,204836.0,43.5521,43.6122,43.5521,43.595,204836.0
2019-10-23 14:50:00,50.81,50.82,50.76,50.8,195532.0,43.6036,43.6122,43.5607,43.595,195532.0
2019-10-23 15:00:00,50.79,50.83,50.76,50.82,256875.0,43.5865,43.6208,43.5607,43.6122,256875.0
2019-10-23 15:10:00,50.83,50.87,50.8,50.85,323935.0,43.6208,43.6551,43.595,43.638,323935.0
2019-10-23 15:20:00,50.85,50.9,50.82,50.89,311811.0,43.638,43.6809,43.6122,43.6723,311811.0
2019-10-23 15:30:00,50.89,50.91,50.84,50.88,356380.0,43.6723,43.6894,43.6294,43.6637,356380.0
2019-10-23 15:40:00,50.88,50.93,50.87,50.91,442954.0,43.6637,43.7066,43.6551,43.6894,442954.0
2019-10-23 15:50:00,50.9,50.97,50.87,50.95,1444708.0,43.6809,43.7409,43.6551,43.7238,1444708.0
2019-10-24 09:30:00,50.66,51.1,50.66,51.05,537025.0,43.4749,43.8525,43.4749,43.8096,537025.0
2019-10-24 09:40:00,51.05,51.07,50.9,51.0,479420.0,43.8096,43.8268,43.6809,43.7667,479420.0
2019-10-24 09:50:00,51.0,51.02,50.87,50.99,395928.0,43.7667,43.7838,43.6551,43.7581,395928.0
2019-10-24 10:00:00,50.99,50.99,50.82,50.84,394162.0,43.7581,43.7581,43.6122,43.6294,394162.0
2019-10-24 10:10:00,50.84,51.0,50.83,50.98,358290.0,43.6294,43.7667,43.6208,43.7495,358290.0
2019-10-24 10:20:00,50.97,51.02,50.96,50.97,332761.0,43.7409,43.7838,43.7324,43.7409,332761.0
2019-10-24 10:30:00,50.96,51.01,50.87,51.0,269532.0,43.7324,43.7753,43.6551,43.7667,269532.0
2019-10-24 10:40:00,51.01,51.07,50.99,51.05,384939.0,43.7753,43.8268,43.7581,43.8096,384939.0
2019-10-24 10:50:00,51.05,51.08,50.96,51.0,350209.0,43.8096,43.8353,43.7324,43.7667,350209.0
2019-10-24 11:00:00,51.0,51.04,50.98,51.04,289501.0,43.7667,43.801,43.7495,43.801,289501.0
2019-10-24 11:10:00,51.04,51.1,51.03,51.1,319331.0,43.801,43.8525,43.7924,43.8525,319331.0
2019-10-24 11:20:00,51.09,51.18,51.07,51.16,255651.0,43.8439,43.9212,43.8268,43.904,255651.0
2019-10-24 11:30:00,51.16,51.2,50.99,51.01,282841.0,43.904,43.9383,43.7581,43.7753,282841.0
2019-10-24 11:40:00,51.01,51.11,51.01,51.08,222615.0,43.7753,43.8611,43.7753,43.8353,222615.0
2019-10-24 11:50:00,51.09,51.09,51.01,51.06,283363.0,43.8439,43.8439,43.7753,43.8182,283363.0
2019-10-24 12:00:00,51.07,51.08,50.97,51.01,223586.0,43.8268,43.8353,43.7409,43.7753,223586.0
2019-10-24 12:10:00,51.0,51.01,50.85,50.91,327514.0,43.7667,43.7753,43.638,43.6894,327514.0
2019-10-24 12:20:00,50.92,51.0,50.9,50.95,254698.0,43.698,43.7667,43.6809,43.7238,254698.0
2019-10-24 12:30:00,50.94,51.04,50.94,51.03,194435.0,43.7152,43.801,43.7152,43.7924,194435.0
2019-10-24 12:40:00,51.03,51.04,50.97,50.97,183892.0,43.7924,43.801,43.7409,43.7409,183892.0
2019-10-24 12:50:00,50.98,50.98,50.87,50.89,194635.0,43.7495,43.7495,43.6551,43.6723,194635.0
2019-10-24 13:00:00,50.9,50.94,50.86,50.88,148492.0,43.6809,43.7152,43.6465,43.6637,148492.0
2019-10-24 13:10:00,50.89,50.97,50.88,50.95,507988.0,43.6723,43.7409,43.6637,43.7238,507988.0
2019-10-24 13:20:00,50.95,50.98,50.92,50.96,234288.0,43.7238,43.7495,43.698,43.7324,234288.0
2019-10-24 13:30:00,50.96,50.97,50.9,50.9,506258.0,43.7324,43.7409,43.6809,43.6809,506258.0
2019-10-24 13:40:00,50.9,50.95,50.88,50.93,405105.0,43.6809,43.7238,43.6637,43.7066,405105.0
2019-10-24 13:50:00,50.94,50.99,50.92,50.99,184150.0,43.7152,43.7581,43.698,43.7581,184150.0
2019-10-24 14:00:00,50.99,51.01,50.97,51.0,225504.0,43.7581,43.7753,43.7409,43.7667,225504.0
2019-10-24 14:10:00,51.0,51.1,50.99,51.09,233991.0,43.7667,43.8525,43.7581,43.8439,233991.0
2019-10-24 14:20:00,51.09,51.13,51.07,51.09,291234.0,43.8439,43.8782,43.8268,43.8439,291234.0
2019-10-24 14:30:00,51.09,51.16,51.07,51.15,329702.0,43.8439,43.904,43.8268,43.8954,329702.0
2019-10-24 14:40:00,51.15,51.16,51.12,51.13,251942.0,43.8954,43.904,43.8697,43.8782,251942.0
2019-10-24 14:50:00,51.13,51.14,51.1,51.11,273199.0,43.8782,43.8868,43.8525,43.8611,273199.0
2019-10-24 15:00:00,51.11,51.16,51.09,51.1,557341.0,43.8611,43.904,43.8439,43.8525,557341.0
2019-10-24 15:10:00,51.1,51.16,51.1,51.15,305332.0,43.8525,43.904,43.8525,43.8954,305332.0
2019-10-24 15:20:00,51.15,51.2,51.13,51.2,429275.0,43.8954,43.9383,43.8782,43.9383,429275.0
2019-10-24 15:30:00,51.19,51.2,51.13,51.15,762520.0,43.9297,43.9383,43.8782,43.8954,762520.0
2019-10-24 15:40:00,51.15,51.17,51.1,51.16,420393.0,43.8954,43.9126,43.8525,43.904,420393.0
2019-10-24 15:50:00,51.15,51.18,51.1,51.11,1017343.0,43.8954,43.9212,43.8525,43.8611,1017343.0
2019-10-25 09:30:00,51.08,51.4,51.0,51.4,528063.0,43.8353,44.1099,43.7667,44.1099,528063.0
2019-10-25 09:40:00,51.39,51.41,51.24,51.27,255473.0,44.1014,44.1185,43.9726,43.9984,255473.0
2019-10-25 09:50:00,51.26,51.33,51.21,51.24,392464.0,43.9898,44.0499,43.9469,43.9726,392464.0
2019-10-25 10:00:00,51.23,51.29,51.21,51.25,299712.0,43.9641,44.0155,43.9469,43.9812,299712.0
2019-10-25 10:10:00,51.24,51.38,51.24,51.35,474860.0,43.9726,44.0928,43.9726,44.067,474860.0
2019-10-25 10:20:00,51.35,51.41,51.32,51.36,875229.0,44.067,44.1185,44.0413,44.0756,875229.0
2019-10-25 10:30:00,51.37,51.38,51.23,51.29,321764.0,44.0842,44.0928,43.9641,44.0155,321764.0
2019-10-25 10:40:00,51.3,51.38,51.25,51.35,346026.0,44.0241,44.0928,43.9812,44.067,346026.0
2019-10-25 10:50:00,51.35,51.4,51.34,51.37,223193.0,44.067,44.1099,44.0585,44.0842,223193.0
2019-10-25 11:00:00,51.36,51.41,51.32,51.38,391443.0,44.0756,44.1185,44.0413,44.0928,391443.0
2019-10-25 11:10:00,51.39,51.5,51.38,51.5,369529.0,44.1014,44.1958,44.0928,44.1958,369529.0
2019-10-25 11:20:00,51.5,51.63,51.5,51.62,485946.0,44.1958,44.3073,44.1958,44.2987,485946.0
2019-10-25 11:30:00,51.62,51.63,51.52,51.55,322000.0,44.2987,44.3073,44.2129,44.2387,322000.0
2019-10-25 11:40:00,51.55,51.61,51.52,51.52,253308.0,44.2387,44.2902,44.2129,44.2129,253308.0
2019-10-25 11:50:00,51.53,51.59,51.52,51.58,220944.0,44.2215,44.273,44.2129,44.2644,220944.0
2019-10-25 12:00:00,51.59,51.62,51.47,51.48,391338.0,44.273,44.2987,44.17,44.1786,391338.0
2019-10-25 12:10:00,51.48,51.57,51.47,51.57,266694.0,44.1786,44.2558,44.17,44.2558,266694.0
2019-10-25 12:20:00,51.57,51.64,51.53,51.63,211439.0,44.2558,44.3159,44.2215,44.3073,211439.0
2019-10-25 12:30:00,51.63,51.68,51.59,51.63,465403.0,44.3073,44.3502,44.273,44.3073,465403.0
2019-10-25 12:40:00,51.62,51.67,51.61,51.67,277430.0,44.2987,44.3417,44.2902,44.3417,277430.0
2019-10-25 12:50:00,51.67,51.67,51.62,51.66,203683.0,44.3417,44.3417,44.2987,44.3331,203683.0
2019-10-25 13:00:00,51.67,51.7,51.66,51.67,198712.0,44.3417,44.3674,44.3331,44.3417,198712.0
2019-10-25 13:10:00,51.67,51.69,51.6,51.62,113411.0,44.3417,44.3588,44.2816,44.2987,113411.0
2019-10-25 13:20:00,51.63,51.64,51.58,51.6,170107.0,44.3073,44.3159,44.2644,44.2816,170107.0
2019-10-25 13:30:00,51.6,51.6,51.52,51.55,164313.0,44.2816,44.2816,44.2129,44.2387,164313.0
2019-10-25 13:40:00,51.55,51.58,51.53,51.57,155691.0,44.2387,44.2644,44.2215,44.2558,155691.0
2019-10-25 13:50:00,51.56,51.66,51.56,51.65,345636.0,44.2473,44.3331,44.2473,44.3245,345636.0
2019-10-25 14:00:00,51.65,51.68,51.61,51.64,285437.0,44.3245,44.3502,44.2902,44.3159,285437.0
2019-10-25 14:10:00,51.64,51.67,51.62,51.66,245134.0,44.3159,44.3417,44.2987,44.3331,245134.0
2019-10-25 14:20:00,51.66,51.68,51.61,51.63,324884.0,44.3331,44.3502,44.2902,44.3073,324884.0
2019-10-25 14:30:00,51.64,51.64,51.56,51.61,239610.0,44.3159,44.3159,44.2473,44.2902,239610.0
2019-10-25 14:40:00,51.61,51.66,51.6,51.64,232022.0,44.2902,44.3331,44.2816,44.3159,232022.0
2019-10-25 14:50:00,51.65,51.66,51.61,51.63,310464.0,44.3245,44.3331,44.2902,44.3073,310464.0
2019-10-25 15:00:00,51.62,51.64,51.56,51.58,280980.0,44.2987,44.3159,44.2473,44.2644,280980.0
2019-10-25 15:10:00,51.58,51.7,51.57,51.68,411475.0,44.2644,44.3674,44.2558,44.3502,411475.0
2019-10-25 15:20:00,51.69,51.72,51.67,51.7,307576.0,44.3588,44.3846,44.3417,44.3674,307576.0
2019-10-25 15:30:00,51.7,51.73,51.66,51.67,568679.0,44.3674,44.3931,44.3331,44.3417,568679.0
2019-10-25 15:40:00,51.67,51.68,51.6,51.63,532178.0,44.3417,44.3502,44.2816,44.3073,532178.0
2019-10-25 15:50:00,51.63,51.65,51.54,51.55,986682.0,44.3073,44.3245,44.2301,44.2387,986682.0
2019-10-28 09:30:00,51.94,52.05,51.83,51.94,1520617.0,44.5734,44.6678,44.479,44.5734,1520617.0
2019-10-28 09:40:00,51.95,52.02,51.83,51.99,738667.0,44.5819,44.642,44.479,44.6163,738667.0
2019-10-28 09:50:00,51.98,52.0,51.86,51.95,407819.0,44.6077,44.6249,44.5047,44.5819,407819.0
2019-10-28 10:00:00,51.95,51.99,51.86,51.89,292503.0,44.5819,44.6163,44.5047,44.5305,292503.0
2019-10-28 10:10:00,51.88,51.96,51.83,51.84,398037.0,44.5219,44.5905,44.479,44.4875,398037.0
2019-10-28 10:20:00,51.83,51.98,51.82,51.94,410099.0,44.479,44.6077,44.4704,44.5734,410099.0
2019-10-28 10:30:00,51.95,51.98,51.89,51.92,506505.0,44.5819,44.6077,44.5305,44.5562,506505.0
2019-10-28 10:40:00,51.93,51.93,51.83,51.86,573571.0,44.5648,44.5648,44.479,44.5047,573571.0
2019-10-28 10:50:00,51.86,51.86,51.76,51.77,374392.0,44.5047,44.5047,44.4189,44.4275,374392.0
2019-10-28 11:00:00,51.77,51.86,51.75,51.78,338799.0,44.4275,44.5047,44.4103,44.4361,338799.0
2019-10-28 11:10:00,51.78,51.8,51.68,51.74,501362.0,44.4361,44.4532,44.3502,44.4017,501362.0
2019-10-28 11:20:00,51.74,51.77,51.71,51.76,273529.0,44.4017,44.4275,44.376,44.4189,273529.0
2019-10-28 11:30:00,51.76,51.77,51.7,51.75,320466.0,44.4189,44.4275,44.3674,44.4103,320466.0
2019-10-28 11:40:00,51.75,51.75,51.69,51.74,274779.0,44.4103,44.4103,44.3588,44.4017,274779.0
2019-10-28 11:50:00,51.74,51.76,51.68,51.76,395336.0,44.4017,44.4189,44.3502,44.4189,395336.0
2019-10-28 12:00:00,51.76,51.77,51.69,51.73,211806.0,44.4189,44.4275,44.3588,44.3931,211806.0
2019-10-28 12:10:00,51.73,51.8,51.73,51.77,714456.0,44.3931,44.4532,44.3931,44.4275,714456.0
2019-10-28 12:20:00,51.77,51.83,51.75,51.76,533499.0,44.4275,44.479,44.4103,44.4189,533499.0
2019-10-28 12:30:00,51.76,51.77,51.72,51.75,554560.0,44.4189,44.4275,44.3846,44.4103,554560.0
2019-10-28 12:40:00,51.75,51.77,51.73,51.73,249276.0,44.4103,44.4275,44.3931,44.3931,249276.0
2019-10-28 12:50:00,51.74,51.76,51.7,51.72,187313.0,44.4017,44.4189,44.3674,44.3846,187313.0
2019-10-28 13:00:00,51.72,51.76,51.7,51.74,184053.0,44.3846,44.4189,44.3674,44.4017,184053.0
2019-10-28 13:10:00,51.74,51.76,51.69,51.71,247025.0,44.4017,44.4189,44.3588,44.376,247025.0
2019-10-28 13:20:00,51.71,51.71,51.58,51.65,346538.0,44.376,44.376,44.2644,44.3245,346538.0
2019-10-28 13:30:00,51.66,51.66,51.58,51.61,245707.0,44.3331,44.3331,44.2644,44.2902,245707.0
2019-10-28 13:40:00,51.61,51.65,51.56,51.63,282341.0,44.2902,44.3245,44.2473,44.3073,282341.0
2019-10-28 13:50:00,51.63,51.74,51.62,51.72,383858.0,44.3073,44.4017,44.2987,44.3846,383858.0
2019-10-28 14:00:00,51.72,51.75,51.69,51.72,254091.0,44.3846,44.4103,44.3588,44.3846,254091.0
2019-10-28 14:10:00,51.72,51.74,51.69,51.7,194548.0,44.3846,44.4017,44.3588,44.3674,194548.0
2019-10-28 14:20:00,51.7,51.75,51.7,51.73,254238.0,44.3674,44.4103,44.3674,44.3931,254238.0
2019-10-28 14:30:00,51.74,51.75,51.72,51.74,294741.0,44.4017,44.4103,44.3846,44.4017,294741.0
2019-10-28 14:40:00,51.74,51.75,51.71,51.75,261520.0,44.4017,44.4103,44.376,44.4103,261520.0
2019-10-28 14:50:00,51.75,51.77,51.7,51.73,758483.0,44.4103,44.4275,44.3674,44.3931,758483.0
2019-10-28 15:00:00,51.73,51.77,51.71,51.76,635791.0,44.3931,44.4275,44.376,44.4189,635791.0
2019-10-28 15:10:00,51.76,51.78,51.74,51.77,591090.0,44.4189,44.4361,44.4017,44.4275,591090.0
2019-10-28 15:20:00,51.76,51.77,51.71,51.77,675589.0,44.4189,44.4275,44.376,44.4275,675589.0
2019-10-28 15:30:00,51.76,51.82,51.74,51.74,822298.0,44.4189,44.4704,44.4017,44.4017,822298.0
2019-10-28 15:40:00,51.74,51.76,51.65,51.67,531515.0,44.4017,44.4189,44.3245,44.3417,531515.0
2019-10-28 15:50:00,51.67,51.69,51.61,51.67,1423893.0,44.3417,44.3588,44.2902,44.3417,1423893.0
2019-10-29 09:30:00,51.5,51.78,51.5,51.7,717814.0,44.1958,44.4361,44.1958,44.3674,717814.0
2019-10-29 09:40:00,51.71,51.91,51.65,51.89,993838.0,44.376,44.5476,44.3245,44.5305,993838.0
2019-10-29 09:50:00,51.89,51.96,51.8,51.89,572151.0,44.5305,44.5905,44.4532,44.5305,572151.0
2019-10-29 10:00:00,51.9,52.03,51.85,52.02,657930.0,44.539,44.6506,44.4961,44.642,657930.0
2019-10-29 10:10:00,52.02,52.12,52.0,52.08,1089152.0,44.642,44.7278,44.6249,44.6935,1089152.0
2019-10-29 10:20:00,52.09,52.17,52.06,52.16,900032.0,44.7021,44.7707,44.6763,44.7622,900032.0
2019-10-29 10:30:00,52.16,52.27,52.15,52.22,780821.0,44.7622,44.8566,44.7536,44.8136,780821.0
2019-10-29 10:40:00,52.23,52.3,52.18,52.28,607509.0,44.8222,44.8823,44.7793,44.8651,607509.0
2019-10-29 10:50:00,52.27,52.3,52.17,52.23,698443.0,44.8566,44.8823,44.7707,44.8222,698443.0
2019-10-29 11:00:00,52.23,52.3,52.2,52.29,480741.0,44.8222,44.8823,44.7965,44.8737,480741.0
2019-10-29 11:10:00,52.29,52.33,52.23,52.32,619570.0,44.8737,44.908,44.8222,44.8995,619570.0
2019-10-29 11:20:00,52.32,52.36,52.21,52.27,499639.0,44.8995,44.9338,44.8051,44.8566,499639.0
2019-10-29 11:30:00,52.27,52.28,52.18,52.21,542532.0,44.8566,44.8651,44.7793,44.8051,542532.0
2019-10-29 11:40:00,52.21,52.26,52.17,52.25,284476.0,44.8051,44.848,44.7707,44.8394,284476.0
2019-10-29 11:50:00,52.24,52.28,52.08,52.12,350718.0,44.8308,44.8651,44.6935,44.7278,350718.0
2019-10-29 12:00:00,52.11,52.18,52.05,52.11,424348.0,44.7192,44.7793,44.6678,44.7192,424348.0
2019-10-29 12:10:00,52.11,52.14,52.09,52.11,328856.0,44.7192,44.745,44.7021,44.7192,328856.0
2019-10-29 12:20:00,52.12,52.12,52.05,52.11,271071.0,44.7278,44.7278,44.6678,44.7192,271071.0
2019-10-29 12:30:00,52.1,52.21,52.07,52.2,419120.0,44.7107,44.8051,44.6849,44.7965,419120.0
2019-10-29 12:40:00,52.21,52.22,52.15,52.17,253679.0,44.8051,44.8136,44.7536,44.7707,253679.0
2019-10-29 12:50:00,52.18,52.2,52.13,52.13,203132.0,44.7793,44.7965,44.7364,44.7364,203132.0
2019-10-29 13:00:00,52.13,52.15,52.11,52.14,175636.0,44.7364,44.7536,44.7192,44.745,175636.0
2019-10-29 13:10:00,52.13,52.16,52.12,52.13,237221.0,44.7364,44.7622,44.7278,44.7364,237221.0
2019-10-29 13:20:00,52.14,52.15,52.1,52.14,192042.0,44.745,44.7536,44.7107,44.745,192042.0
2019-10-29 13:30:00,52.15,52.21,52.14,52.19,189503.0,44.7536,44.8051,44.745,44.7879,189503.0
2019-10-29 13:40:00,52.18,52.19,52.14,52.15,209446.0,44.7793,44.7879,44.745,44.7536,209446.0
2019-10-29 13:50:00,52.16,52.16,52.11,52.14,275007.0,44.7622,44.7622,44.7192,44.745,275007.0
2019-10-29 14:00:00,52.14,52.14,52.06,52.1,296826.0,44.745,44.745,44.6763,44.7107,296826.0
2019-10-29 14:10:00,52.1,52.12,52.09,52.11,177150.0,44.7107,44.7278,44.7021,44.7192,177150.0
2019-10-29 14:20:00,52.12,52.14,52.1,52.13,155586.0,44.7278,44.745,44.7107,44.7364,155586.0
2019-10-29 14:30:00,52.14,52.18,52.1,52.1,305149.0,44.745,44.7793,44.7107,44.7107,305149.0
2019-10-29 14:40:00,52.11,52.11,52.06,52.1,265402.0,44.7192,44.7192,44.6763,44.7107,265402.0
2019-10-29 14:50:00,52.09,52.1,51.97,52.01,356685.0,44.7021,44.7107,44.5991,44.6334,356685.0
2019-10-29 15:00:00,52.0,52.06,51.99,52.01,366863.0,44.6249,44.6763,44.6163,44.6334,366863.0
2019-10-29 15:10:00,52.01,52.07,51.99,52.03,449240.0,44.6334,44.6849,44.6163,44.6506,449240.0
2019-10-29 15:20:00,52.03,52.11,52.03,52.05,297000.0,44.6506,44.7192,44.6506,44.6678,297000.0
2019-10-29 15:30:00,52.05,52.15,52.03,52.12,449054.0,44.6678,44.7536,44.6506,44.7278,449054.0
2019-10-29 15:40:00,52.12,52.17,52.09,52.15,415382.0,44.7278,44.7707,44.7021,44.7536,415382.0
2019-10-29 15:50:00,52.15,52.18,52.11,52.16,1078554.0,44.7536,44.7793,44.7192,44.7622,1078554.0
2019-10-30 09:30:00,51.88,51.97,51.76,51.85,666966.0,44.5219,44.5991,44.4189,44.4961,666966.0
2019-10-30 09:40:00,51.86,52.02,51.83,51.96,391743.0,44.5047,44.642,44.479,44.5905,391743.0
2019-10-30 09:50:00,51.96,52.02,51.89,51.9,361789.0,44.5905,44.642,44.5305,44.539,361789.0
2019-10-30 10:00:00,51.91,51.91,51.62,51.84,610365.0,44.5476,44.5476,44.2987,44.4875,610365.0
2019-10-30 10:10:00,51.84,51.91,51.84,51.88,300420.0,44.4875,44.5476,44.4875,44.5219,300420.0
2019-10-30 10:20:00,51.88,51.88,51.79,51.87,263439.0,44.5219,44.5219,44.4446,44.5133,263439.0
2019-10-30 10:30:00,51.86,51.86,51.73,51.79,388859.0,44.5047,44.5047,44.3931,44.4446,388859.0
2019-10-30 10:40:00,51.79,51.88,51.78,51.86,268069.0,44.4446,44.5219,44.4361,44.5047,268069.0
2019-10-30 10:50:00,51.87,51.9,51.83,51.87,220824.0,44.5133,44.539,44.479,44.5133,220824.0
2019-10-30 11:00:00,51.87,52.0,51.84,51.98,284236.0,44.5133,44.6249,44.4875,44.6077,284236.0
2019-10-30 11:10:00,51.98,52.04,51.95,52.01,232146.0,44.6077,44.6592,44.5819,44.6334,232146.0
2019-10-30 11:20:00,52.01,52.01,51.88,51.91,236017.0,44.6334,44.6334,44.5219,44.5476,236017.0
2019-10-30 11:30:00,51.91,51.94,51.85,51.91,197172.0,44.5476,44.5734,44.4961,44.5476,197172.0
2019-10-30 11:40:00,51.91,51.93,51.84,51.92,228117.0,44.5476,44.5648,44.4875,44.5562,228117.0
2019-10-30 11:50:00,51.92,51.96,51.87,51.96,271144.0,44.5562,44.5905,44.5133,44.5905,271144.0
2019-10-30 12:00:00,51.96,52.0,51.94,51.96,213242.0,44.5905,44.6249,44.5734,44.5905,213242.0
2019-10-30 12:10:00,51.96,51.97,51.85,51.87,207375.0,44.5905,44.5991,44.4961,44.5133,207375.0
2019-10-30 12:20:00,51.88,51.91,51.87,51.88,184604.0,44.5219,44.5476,44.5133,44.5219,184604.0
2019-10-30 12:30:00,51.88,51.94,51.88,51.93,236999.0,44.5219,44.5734,44.5219,44.5648,236999.0
2019-10-30 12:40:00,51.92,51.96,51.9,51.94,194172.0,44.5562,44.5905,44.539,44.5734,194172.0
2019-10-30 12:50:00,51.94,51.96,51.91,51.94,130813.0,44.5734,44.5905,44.5476,44.5734,130813.0
2019-10-30 13:00:00,51.94,51.99,51.93,51.95,218611.0,44.5734,44.6163,44.5648,44.5819,218611.0
2019-10-30 13:10:00,51.95,51.95,51.9,51.91,198868.0,44.5819,44.5819,44.539,44.5476,198868.0
2019-10-30 13:20:00,51.91,51.93,51.83,51.83,219918.0,44.5476,44.5648,44.479,44.479,219918.0
2019-10-30 13:30:00,51.83,51.87,51.82,51.85,191239.0,44.479,44.5133,44.4704,44.4961,191239.0
2019-10-30 13:40:00,51.86,51.87,51.75,51.77,338022.0,44.5047,44.5133,44.4103,44.4275,338022.0
2019-10-30 13:50:00,51.77,51.88,51.77,51.82,242824.0,44.4275,44.5219,44.4275,44.4704,242824.0
2019-10-30 14:00:00,51.82,52.0,51.79,51.91,340000.0,44.4704,44.6249,44.4446,44.5476,340000.0
2019-10-30 14:10:00,51.91,52.08,51.9,52.01,390284.0,44.5476,44.6935,44.539,44.6334,390284.0
2019-10-30 14:20:00,52.01,52.08,51.99,52.05,210451.0,44.6334,44.6935,44.6163,44.6678,210451.0
2019-10-30 14:30:00,52.05,52.14,52.01,52.09,375199.0,44.6678,44.745,44.6334,44.7021,375199.0
2019-10-30 14:40:00,52.1,52.18,52.1,52.15,446366.0,44.7107,44.7793,44.7107,44.7536,446366.0
2019-10-30 14:50:00,52.15,52.28,52.08,52.18,833293.0,44.7536,44.8651,44.6935,44.7793,833293.0
2019-10-30 15:00:00,52.17,52.21,52.11,52.12,545487.0,44.7707,44.8051,44.7192,44.7278,545487.0
2019-10-30 15:10:00,52.13,52.17,52.04,52.05,350555.0,44.7364,44.7707,44.6592,44.6678,350555.0
2019-10-30 15:20:00,52.05,52.18,52.04,52.11,427180.0,44.6678,44.7793,44.6592,44.7192,427180.0
2019-10-30 15:30:00,52.1,52.12,52.05,52.08,417129.0,44.7107,44.7278,44.6678,44.6935,417129.0
2019-10-30 15:40:00,52.08,52.09,51.95,51.96,540275.0,44.6935,44.7021,44.5819,44.5905,540275.0
2019-10-30 15:50:00,51.96,52.06,51.95,52.05,1045627.0,44.5905,44.6763,44.5819,44.6678,1045627.0
2019-10-31 09:30:00,51.77,51.89,51.65,51.85,727485.0,44.4275,44.5305,44.3245,44.4961,727485.0
2019-10-31 09:40:00,51.84,51.9,51.62,51.64,485554.0,44.4875,44.539,44.2987,44.3159,485554.0
2019-10-31 09:50:00,51.64,51.65,51.49,51.58,485129.0,44.3159,44.3245,44.1872,44.2644,485129.0
2019-10-31 10:00:00,51.59,51.59,51.38,51.41,563411.0,44.273,44.273,44.0928,44.1185,563411.0
2019-10-31 10:10:00,51.41,51.45,51.32,51.45,438855.0,44.1185,44.1529,44.0413,44.1529,438855.0
2019-10-31 10:20:00,51.45,51.46,51.32,51.34,479236.0,44.1529,44.1614,44.0413,44.0585,479236.0
2019-10-31 10:30:00,51.34,51.39,51.21,51.37,457020.0,44.0585,44.1014,43.9469,44.0842,457020.0
2019-10-31 10:40:00,51.37,51.54,51.35,51.53,235833.0,44.0842,44.2301,44.067,44.2215,235833.0
2019-10-31 10:50:00,51.54,51.57,51.5,51.57,263439.0,44.2301,44.2558,44.1958,44.2558,263439.0
2019-10-31 11:00:00,51.57,51.57,51.49,51.52,324039.0,44.2558,44.2558,44.1872,44.2129,324039.0
2019-10-31 11:10:00,51.52,51.55,51.43,51.47,299511.0,44.2129,44.2387,44.1357,44.17,299511.0
2019-10-31 11:20:00,51.48,51.53,51.41,51.43,186002.0,44.1786,44.2215,44.1185,44.1357,186002.0
2019-10-31 11:30:00,51.43,51.44,51.29,51.35,338567.0,44.1357,44.1443,44.0155,44.067,338567.0
2019-10-31 11:40:00,51.35,51.41,51.33,51.37,281068.0,44.067,44.1185,44.0499,44.0842,281068.0
2019-10-31 11:50:00,51.38,51.47,51.37,51.41,258894.0,44.0928,44.17,44.0842,44.1185,258894.0
2019-10-31 12:00:00,51.42,51.44,51.33,51.35,267924.0,44.1271,44.1443,44.0499,44.067,267924.0
2019-10-31 12:10:00,51.35,51.38,51.3,51.32,208679.0,44.067,44.0928,44.0241,44.0413,208679.0
2019-10-31 12:20:00,51.31,51.35,51.26,51.29,132228.0,44.0327,44.067,43.9898,44.0155,132228.0
2019-10-31 12:30:00,51.29,51.32,51.25,51.27,210316.0,44.0155,44.0413,43.9812,43.9984,210316.0
2019-10-31 12:40:00,51.27,51.28,51.14,51.19,363402.0,43.9984,44.007,43.8868,43.9297,363402.0
2019-10-31 12:50:00,51.19,51.24,51.17,51.22,245203.0,43.9297,43.9726,43.9126,43.9555,245203.0
2019-10-31 13:00:00,51.22,51.34,51.19,51.32,307308.0,43.9555,44.0585,43.9297,44.0413,307308.0
2019-10-31 13:10:00,51.32,51.36,51.28,51.31,205987.0,44.0413,44.0756,44.007,44.0327,205987.0
2019-10-31 13:20:00,51.31,51.36,51.25,51.36,218280.0,44.0327,44.0756,43.9812,44.0756,218280.0
2019-10-31 13:30:00,51.35,51.38,51.32,51.33,125081.0,44.067,44.0928,44.0413,44.0499,125081.0
2019-10-31 13:40:00,51.33,51.33,51.24,51.29,227512.0,44.0499,44.0499,43.9726,44.0155,227512.0
2019-10-31 13:50:00,51.29,51.36,51.28,51.33,272467.0,44.0155,44.0756,44.007,44.0499,272467.0
2019-10-31 14:00:00,51.33,51.42,51.27,51.41,197898.0,44.0499,44.1271,43.9984,44.1185,197898.0
2019-10-31 14:10:00,51.41,51.48,51.4,51.41,254344.0,44.1185,44.1786,44.1099,44.1185,254344.0
2019-10-31 14:20:00,51.41,51.51,51.41,51.51,243044.0,44.1185,44.2043,44.1185,44.2043,243044.0
2019-10-31 14:30:00,51.51,51.51,51.41,51.44,207484.0,44.2043,44.2043,44.1185,44.1443,207484.0
2019-10-31 14:40:00,51.43,51.45,51.37,51.43,195769.0,44.1357,44.1529,44.0842,44.1357,195769.0
2019-10-31 14:50:00,51.43,51.51,51.41,51.48,189238.0,44.1357,44.2043,44.1185,44.1786,189238.0
2019-10-31 15:00:00,51.48,51.49,51.41,51.45,199999.0,44.1786,44.1872,44.1185,44.1529,199999.0
2019-10-31 15:10:00,51.46,51.5,51.43,51.44,329450.0,44.1614,44.1958,44.1357,44.1443,329450.0
2019-10-31 15:20:00,51.44,51.48,51.43,51.46,251114.0,44.1443,44.1786,44.1357,44.1614,251114.0
2019-10-31 15:30:00,51.47,51.59,51.44,51.48,345154.0,44.17,44.273,44.1443,44.1786,345154.0
2019-10-31 15:40:00,51.49,51.51,51.44,51.48,336474.0,44.1872,44.2043,44.1443,44.1786,336474.0
2019-10-31 15:50:00,51.48,51.66,51.42,51.65,1029457.0,44.1786,44.3331,44.1271,44.3245,1029457.0
2019-11-01 09:30:00,52.13,52.2,51.98,52.05,540433.0,44.7364,44.7965,44.6077,44.6678,540433.0
2019-11-01 09:40:00,52.05,52.06,51.97,52.0,433730.0,44.6678,44.6763,44.5991,44.6249,433730.0
2019-11-01 09:50:00,52.0,52.13,51.94,52.07,289610.0,44.6249,44.7364,44.5734,44.6849,289610.0
2019-11-01 10:00:00,52.06,52.22,51.91,52.22,315562.0,44.6763,44.8136,44.5476,44.8136,315562.0
2019-11-01 10:10:00,52.22,52.29,52.21,52.25,229033.0,44.8136,44.8737,44.8051,44.8394,229033.0
2019-11-01 10:20:00,52.25,52.27,52.15,52.19,248371.0,44.8394,44.8566,44.7536,44.7879,248371.0
2019-11-01 10:30:00,52.19,52.25,52.19,52.21,278830.0,44.7879,44.8394,44.7879,44.8051,278830.0
2019-11-01 10:40:00,52.21,52.25,52.17,52.17,320522.0,44.8051,44.8394,44.7707,44.7707,320522.0
2019-11-01 10:50:00,52.17,52.19,52.08,52.12,243405.0,44.7707,44.7879,44.6935,44.7278,243405.0
2019-11-01 11:00:00,52.13,52.19,52.13,52.18,252337.0,44.7364,44.7879,44.7364,44.7793,252337.0
2019-11-01 11:10:00,52.18,52.2,52.14,52.15,230667.0,44.7793,44.7965,44.745,44.7536,230667.0
2019-11-01 11:20:00,52.14,52.17,52.08,52.16,449717.0,44.745,44.7707,44.6935,44.7622,449717.0
2019-11-01 11:30:00,52.16,52.2,52.14,52.17,246357.0,44.7622,44.7965,44.745,44.7707,246357.0
2019-11-01 11:40:00,52.17,52.21,52.14,52.2,388340.0,44.7707,44.8051,44.745,44.7965,388340.0
2019-11-01 11:50:00,52.21,52.22,52.13,52.14,234346.0,44.8051,44.8136,44.7364,44.745,234346.0
2019-11-01 12:00:00,52.14,52.15,52.07,52.12,226003.0,44.745,44.7536,44.6849,44.7278,226003.0
2019-11-01 12:10:00,52.12,52.13,52.06,52.1,296645.0,44.7278,44.7364,44.6763,44.7107,296645.0
2019-11-01 12:20:00,52.11,52.14,52.09,52.11,159864.0,44.7192,44.745,44.7021,44.7192,159864.0
2019-11-01 12:30:00,52.11,52.18,52.09,52.13,226638.0,44.7192,44.7793,44.7021,44.7364,226638.0
2019-11-01 12:40:00,52.13,52.14,52.09,52.11,146635.0,44.7364,44.745,44.7021,44.7192,146635.0
2019-11-01 12:50:00,52.12,52.16,52.09,52.1,212360.0,44.7278,44.7622,44.7021,44.7107,212360.0
2019-11-01 13:00:00,52.1,52.14,52.09,52.13,256771.0,44.7107,44.745,44.7021,44.7364,256771.0
2019-11-01 13:10:00,52.13,52.18,52.11,52.16,432994.0,44.7364,44.7793,44.7192,44.7622,432994.0
2019-11-01 13:20:00,52.17,52.24,52.16,52.2,204015.0,44.7707,44.8308,44.7622,44.7965,204015.0
2019-11-01 13:30:00,52.2,52.23,52.2,52.22,208804.0,44.7965,44.8222,44.7965,44.8136,208804.0
2019-11-01 13:40:00,52.22,52.26,52.21,52.26,346244.0,44.8136,44.848,44.8051,44.848,346244.0
2019-11-01 13:50:00,52.25,52.26,52.17,52.22,251620.0,44.8394,44.848,44.7707,44.8136,251620.0
2019-11-01 14:00:00,52.23,52.24,52.18,52.21,192972.0,44.8222,44.8308,44.7793,44.8051,192972.0
2019-11-01 14:10:00,52.21,52.22,52.15,52.19,241632.0,44.8051,44.8136,44.7536,44.7879,241632.0
2019-11-01 14:20:00,52.2,52.24,52.16,52.23,223203.0,44.7965,44.8308,44.7622,44.8222,223203.0
2019-11-01 14:30:00,52.23,52.23,52.14,52.16,366982.0,44.8222,44.8222,44.745,44.7622,366982.0
2019-11-01 14:40:00,52.16,52.17,52.12,52.15,255962.0,44.7622,44.7707,44.7278,44.7536,255962.0
2019-11-01 14:50:00,52.15,52.15,52.07,52.09,289427.0,44.7536,44.7536,44.6849,44.7021,289427.0
2019-11-01 15:00:00,52.09,52.12,52.07,52.08,225355.0,44.7021,44.7278,44.6849,44.6935,225355.0
2019-11-01 15:10:00,52.08,52.17,52.07,52.16,339251.0,44.6935,44.7707,44.6849,44.7622,339251.0
2019-11-01 15:20:00,52.15,52.21,52.1,52.2,291551.0,44.7536,44.8051,44.7107,44.7965,291551.0
2019-11-01 15:30:00,52.2,52.25,52.19,52.23,460398.0,44.7965,44.8394,44.7879,44.8222,460398.0
2019-11-01 15:40:00,52.23,52.25,52.11,52.13,725507.0,44.8222,44.8394,44.7192,44.7364,725507.0
2019-11-01 15:50:00,52.13,52.2,52.1,52.15,1482303.0,44.7364,44.7965,44.7107,44.7536,1482303.0
2019-11-04 09:30:00,52.58,52.68,52.24,52.26,1224126.0,45.1226,45.2084,44.8308,44.848,1224126.0
2019-11-04 09:40:00,52.26,52.49,52.25,52.43,425179.0,44.848,45.0454,44.8394,44.9939,425179.0
2019-11-04 09:50:00,52.43,52.47,52.37,52.39,317760.0,44.9939,45.0282,44.9424,44.9595,317760.0
2019-11-04 10:00:00,52.39,52.4,52.24,52.32,435017.0,44.9595,44.9681,44.8308,44.8995,435017.0
2019-11-04 10:10:00,52.32,52.34,52.24,52.3,297989.0,44.8995,44.9166,44.8308,44.8823,297989.0
2019-11-04 10:20:00,52.3,52.4,52.29,52.38,277948.0,44.8823,44.9681,44.8737,44.951,277948.0
2019-11-04 10:30:00,52.38,52.41,52.35,52.4,373330.0,44.951,44.9767,44.9252,44.9681,373330.0
2019-11-04 10:40:00,52.4,52.46,52.38,52.41,290833.0,44.9681,45.0196,44.951,44.9767,290833.0
2019-11-04 10:50:00,52.41,52.47,52.4,52.45,240834.0,44.9767,45.0282,44.9681,45.011,240834.0
2019-11-04 11:00:00,52.45,52.52,52.43,52.5,379107.0,45.011,45.0711,44.9939,45.0539,379107.0
2019-11-04 11:10:00,52.5,52.5,52.45,52.5,239371.0,45.0539,45.0539,45.011,45.0539,239371.0
2019-11-04 11:20:00,52.49,52.52,52.47,52.5,221335.0,45.0454,45.0711,45.0282,45.0539,221335.0
2019-11-04 11:30:00,52.5,52.56,52.42,52.43,287711.0,45.0539,45.1054,44.9853,44.9939,287711.0
2019-11-04 11:40:00,52.42,52.46,52.38,52.44,424495.0,44.9853,45.0196,44.951,45.0024,424495.0
2019-11-04 11:50:00,52.43,52.47,52.4,52.41,249164.0,44.9939,45.0282,44.9681,44.9767,249164.0
2019-11-04 12:00:00,52.41,52.44,52.38,52.43,281778.0,44.9767,45.0024,44.951,44.9939,281778.0
2019-11-04 12:10:00,52.43,52.44,52.39,52.4,195147.0,44.9939,45.0024,44.9595,44.9681,195147.0
2019-11-04 12:20:00,52.41,52.43,52.38,52.41,169394.0,44.9767,44.9939,44.951,44.9767,169394.0
2019-11-04 12:30:00,52.41,52.43,52.37,52.41,163459.0,44.9767,44.9939,44.9424,44.9767,163459.0
2019-11-04 12:40:00,52.41,52.43,52.38,52.41,130581.0,44.9767,44.9939,44.951,44.9767,130581.0
2019-11-04 12:50:00,52.41,52.51,52.4,52.49,208988.0,44.9767,45.0625,44.9681,45.0454,208988.0
2019-11-04 13:00:00,52.5,52.54,52.47,52.52,156944.0,45.0539,45.0883,45.0282,45.0711,156944.0
2019-11-04 13:10:00,52.52,52.53,52.47,52.51,184414.0,45.0711,45.0797,45.0282,45.0625,184414.0
2019-11-04 13:20:00,52.51,52.54,52.49,52.53,153393.0,45.0625,45.0883,45.0454,45.0797,153393.0
2019-11-04 13:30:00,52.52,52.58,52.52,52.57,292535.0,45.0711,45.1226,45.0711,45.114,292535.0
2019-11-04 13:40:00,52.56,52.64,52.55,52.63,301566.0,45.1054,45.1741,45.0968,45.1655,301566.0
2019-11-04 13:50:00,52.62,52.71,52.62,52.68,374565.0,45.1569,45.2342,45.1569,45.2084,374565.0
2019-11-04 14:00:00,52.69,52.71,52.63,52.66,200210.0,45.217,45.2342,45.1655,45.1912,200210.0
2019-11-04 14:10:00,52.65,52.68,52.63,52.65,218535.0,45.1827,45.2084,45.1655,45.1827,218535.0
2019-11-04 14:20:00,52.66,52.72,52.65,52.7,199754.0,45.1912,45.2427,45.1827,45.2256,199754.0
2019-11-04 14:30:00,52.7,52.75,52.69,52.73,273505.0,45.2256,45.2685,45.217,45.2513,273505.0
2019-11-04 14:40:00,52.73,52.8,52.71,52.79,287020.0,45.2513,45.3114,45.2342,45.3028,287020.0
2019-11-04 14:50:00,52.78,52.8,52.67,52.68,361766.0,45.2942,45.3114,45.1998,45.2084,361766.0
2019-11-04 15:00:00,52.68,52.69,52.6,52.65,304879.0,45.2084,45.217,45.1398,45.1827,304879.0
2019-11-04 15:10:00,52.65,52.67,52.59,52.65,269498.0,45.1827,45.1998,45.1312,45.1827,269498.0
2019-11-04 15:20:00,52.65,52.68,52.58,52.6,451806.0,45.1827,45.2084,45.1226,45.1398,451806.0
2019-11-04 15:30:00,52.6,52.73,52.59,52.71,408330.0,45.1398,45.2513,45.1312,45.2342,408330.0
2019-11-04 15:40:00,52.71,52.76,52.7,52.72,411272.0,45.2342,45.2771,45.2256,45.2427,411272.0
2019-11-04 15:50:00,52.71,52.76,52.65,52.72,1209513.0,45.2342,45.2771,45.1827,45.2427,1209513.0
2019-11-05 09:30:00,52.74,53.11,52.74,53.09,1053939.0,45.2599,45.5774,45.2599,45.5603,1053939.0
2019-11-05 09:40:00,53.1,53.18,53.05,53.13,567410.0,45.5688,45.6375,45.5259,45.5946,567410.0
2019-11-05 09:50:00,53.13,53.15,53.02,53.04,395345.0,45.5946,45.6117,45.5002,45.5173,395345.0
2019-11-05 10:00:00,53.08,53.19,53.04,53.07,797332.0,45.5517,45.6461,45.5173,45.5431,797332.0
2019-11-05 10:10:00,53.07,53.16,53.03,53.08,598232.0,45.5431,45.6203,45.5088,45.5517,598232.0
2019-11-05 10:20:00,53.09,53.14,53.01,53.03,329603.0,45.5603,45.6032,45.4916,45.5088,329603.0
2019-11-05 10:30:00,53.03,53.11,52.94,53.0,511291.0,45.5088,45.5774,45.4315,45.483,511291.0
2019-11-05 10:40:00,53.01,53.04,52.96,53.02,781062.0,45.4916,45.5173,45.4487,45.5002,781062.0
2019-11-05 10:50:00,53.02,53.06,52.92,52.98,383378.0,45.5002,45.5345,45.4144,45.4659,383378.0
2019-11-05 11:00:00,52.98,53.07,52.97,53.04,285604.0,45.4659,45.5431,45.4573,45.5173,285604.0
2019-11-05 11:10:00,53.03,53.11,53.01,53.06,377425.0,45.5088,45.5774,45.4916,45.5345,377425.0
2019-11-05 11:20:00,53.06,53.1,53.03,53.07,258334.0,45.5345,45.5688,45.5088,45.5431,258334.0
2019-11-05 11:30:00,53.07,53.1,52.98,53.0,484806.0,45.5431,45.5688,45.4659,45.483,484806.0
2019-11-05 11:40:00,53.0,53.05,52.99,53.0,297005.0,45.483,45.5259,45.4744,45.483,297005.0
2019-11-05 11:50:00,53.01,53.02,52.93,52.97,263806.0,45.4916,45.5002,45.4229,45.4573,263806.0
2019-11-05 12:00:00,52.96,52.98,52.9,52.9,322678.0,45.4487,45.4659,45.3972,45.3972,322678.0
2019-11-05 12:10:00,52.9,52.96,52.9,52.96,222004.0,45.3972,45.4487,45.3972,45.4487,222004.0
2019-11-05 12:20:00,52.95,52.97,52.88,52.92,299413.0,45.4401,45.4573,45.38,45.4144,299413.0
2019-11-05 12:30:00,52.92,53.01,52.92,52.98,224309.0,45.4144,45.4916,45.4144,45.4659,224309.0
2019-11-05 12:40:00,52.98,53.02,52.96,52.99,206564.0,45.4659,45.5002,45.4487,45.4744,206564.0
2019-11-05 12:50:00,52.99,53.1,52.99,53.1,216237.0,45.4744,45.5688,45.4744,45.5688,216237.0
2019-11-05 13:00:00,53.1,53.21,53.09,53.19,461871.0,45.5688,45.6632,45.5603,45.6461,461871.0
2019-11-05 13:10:00,53.2,53.27,53.19,53.22,598051.0,45.6547,45.7147,45.6461,45.6718,598051.0
2019-11-05 13:20:00,53.23,53.26,53.19,53.23,206100.0,45.6804,45.7061,45.6461,45.6804,206100.0
2019-11-05 13:30:00,53.23,53.3,53.22,53.28,341234.0,45.6804,45.7405,45.6718,45.7233,341234.0
2019-11-05 13:40:00,53.28,53.31,53.26,53.27,579982.0,45.7233,45.7491,45.7061,45.7147,579982.0
2019-11-05 13:50:00,53.26,53.46,53.25,53.45,882110.0,45.7061,45.8778,45.6976,45.8692,882110.0
2019-11-05 14:00:00,53.44,53.44,53.31,53.34,386610.0,45.8606,45.8606,45.7491,45.7748,386610.0
2019-11-05 14:10:00,53.34,53.49,53.33,53.47,518483.0,45.7748,45.9035,45.7662,45.8864,518483.0
2019-11-05 14:20:00,53.47,53.5,53.43,53.48,453567.0,45.8864,45.9121,45.852,45.8949,453567.0
2019-11-05 14:30:00,53.48,53.5,53.41,53.41,749778.0,45.8949,45.9121,45.8349,45.8349,749778.0
2019-11-05 14:40:00,53.41,53.43,53.34,53.41,416443.0,45.8349,45.852,45.7748,45.8349,416443.0
2019-11-05 14:50:00,53.42,53.47,53.4,53.45,505641.0,45.8435,45.8864,45.8263,45.8692,505641.0
2019-11-05 15:00:00,53.44,53.45,53.36,53.38,625562.0,45.8606,45.8692,45.792,45.8091,625562.0
2019-11-05 15:10:00,53.38,53.4,53.25,53.3,632852.0,45.8091,45.8263,45.6976,45.7405,632852.0
2019-11-05 15:20:00,53.3,53.35,53.28,53.33,636637.0,45.7405,45.7834,45.7233,45.7662,636637.0
2019-11-05 15:30:00,53.33,53.37,53.28,53.34,838057.0,45.7662,45.8005,45.7233,45.7748,838057.0
2019-11-05 15:40:00,53.34,53.35,53.3,53.34,1022241.0,45.7748,45.7834,45.7405,45.7748,1022241.0
2019-11-05 15:50:00,53.34,53.37,53.29,53.33,2591772.0,45.7748,45.8005,45.7319,45.7662,2591772.0
2019-11-06 09:30:00,53.29,53.37,53.17,53.23,867369.0,45.7319,45.8005,45.6289,45.6804,867369.0
2019-11-06 09:40:00,53.23,53.4,53.22,53.38,744648.0,45.6804,45.8263,45.6718,45.8091,744648.0
2019-11-06 09:50:00,53.39,53.58,53.37,53.57,788909.0,45.8177,45.9808,45.8005,45.9722,788909.0
2019-11-06 10:00:00,53.56,53.7,53.56,53.65,731851.0,45.9636,46.0837,45.9636,46.0408,731851.0
2019-11-06 10:10:00,53.65,53.79,53.64,53.71,621304.0,46.0408,46.161,46.0322,46.0923,621304.0
2019-11-06 10:20:00,53.71,53.75,53.62,53.71,415626.0,46.0923,46.1266,46.0151,46.0923,415626.0
2019-11-06 10:30:00,53.71,53.77,53.67,53.76,691772.0,46.0923,46.1438,46.058,46.1352,691772.0
2019-11-06 10:40:00,53.76,53.79,53.63,53.66,322241.0,46.1352,46.161,46.0237,46.0494,322241.0
2019-11-06 10:50:00,53.67,53.7,53.6,53.6,508473.0,46.058,46.0837,45.9979,45.9979,508473.0
2019-11-06 11:00:00,53.6,53.76,53.6,53.68,552362.0,45.9979,46.1352,45.9979,46.0666,552362.0
2019-11-06 11:10:00,53.67,53.73,53.58,53.6,312987.0,46.058,46.1095,45.9808,45.9979,312987.0
2019-11-06 11:20:00,53.59,53.68,53.57,53.65,352771.0,45.9893,46.0666,45.9722,46.0408,352771.0
2019-11-06 11:30:00,53.65,53.74,53.64,53.7,262397.0,46.0408,46.1181,46.0322,46.0837,262397.0
2019-11-06 11:40:00,53.7,53.74,53.47,53.63,706932.0,46.0837,46.1181,45.8864,46.0237,706932.0
2019-11-06 11:50:00,53.61,53.62,53.43,53.58,557545.0,46.0065,46.0151,45.852,45.9808,557545.0
2019-11-06 12:00:00,53.59,53.69,53.58,53.62,359383.0,45.9893,46.0752,45.9808,46.0151,359383.0
2019-11-06 12:10:00,53.62,53.64,53.54,53.57,280088.0,46.0151,46.0322,45.9464,45.9722,280088.0
2019-11-06 12:20:00,53.57,53.58,53.48,53.52,240617.0,45.9722,45.9808,45.8949,45.9293,240617.0
2019-11-06 12:30:00,53.52,53.62,53.52,53.61,314271.0,45.9293,46.0151,45.9293,46.0065,314271.0
2019-11-06 12:40:00,53.61,53.64,53.54,53.58,365995.0,46.0065,46.0322,45.9464,45.9808,365995.0
2019-11-06 12:50:00,53.58,53.62,53.55,53.62,227328.0,45.9808,46.0151,45.955,46.0151,227328.0
2019-11-06 13:00:00,53.61,53.63,53.52,53.55,321265.0,46.0065,46.0237,45.9293,45.955,321265.0
2019-11-06 13:10:00,53.55,53.61,53.54,53.6,171936.0,45.955,46.0065,45.9464,45.9979,171936.0
2019-11-06 13:20:00,53.6,53.67,53.6,53.65,268510.0,45.9979,46.058,45.9979,46.0408,268510.0
2019-11-06 13:30:00,53.65,53.66,53.6,53.65,329293.0,46.0408,46.0494,45.9979,46.0408,329293.0
2019-11-06 13:40:00,53.65,53.73,53.64,53.71,304463.0,46.0408,46.1095,46.0322,46.0923,304463.0
2019-11-06 13:50:00,53.71,53.75,53.69,53.73,385830.0,46.0923,46.1266,46.0752,46.1095,385830.0
2019-11-06 14:00:00,53.74,53.77,53.71,53.76,430737.0,46.1181,46.1438,46.0923,46.1352,430737.0
2019-11-06 14:10:00,53.76,53.77,53.72,53.74,248403.0,46.1352,46.1438,46.1009,46.1181,248403.0
2019-11-06 14:20:00,53.74,53.79,53.71,53.76,323038.0,46.1181,46.161,46.0923,46.1352,323038.0
2019-11-06 14:30:00,53.77,53.77,53.71,53.76,241456.0,46.1438,46.1438,46.0923,46.1352,241456.0
2019-11-06 14:40:00,53.77,53.8,53.75,53.79,284035.0,46.1438,46.1696,46.1266,46.161,284035.0
2019-11-06 14:50:00,53.8,53.8,53.76,53.77,199770.0,46.1696,46.1696,46.1352,46.1438,199770.0
2019-11-06 15:00:00,53.77,53.77,53.66,53.71,289415.0,46.1438,46.1438,46.0494,46.0923,289415.0
2019-11-06 15:10:00,53.7,53.77,53.69,53.77,260554.0,46.0837,46.1438,46.0752,46.1438,260554.0
2019-11-06 15:20:00,53.77,53.8,53.74,53.78,330146.0,46.1438,46.1696,46.1181,46.1524,330146.0
2019-11-06 15:30:00,53.78,53.79,53.72,53.79,581811.0,46.1524,46.161,46.1009,46.161,581811.0
2019-11-06 15:40:00,53.79,53.8,53.75,53.77,429542.0,46.161,46.1696,46.1266,46.1438,429542.0
2019-11-06 15:50:00,53.77,53.84,53.71,53.81,1487784.0,46.1438,46.2039,46.0923,46.1781,1487784.0
2019-11-07 09:30:00,53.78,54.1,53.78,54.03,1519188.0,46.5883,46.8655,46.5883,46.8048,1519188.0
2019-11-07 09:40:00,54.03,54.08,53.99,54.05,934983.0,46.8048,46.8482,46.7702,46.8222,934983.0
2019-11-07 09:50:00,54.05,54.16,54.05,54.1,669085.0,46.8222,46.9175,46.8222,46.8655,669085.0
2019-11-07 10:00:00,54.11,54.13,54.02,54.04,599543.0,46.8741,46.8915,46.7962,46.8135,599543.0
2019-11-07 10:10:00,54.04,54.13,54.02,54.04,343114.0,46.8135,46.8915,46.7962,46.8135,343114.0
2019-11-07 10:20:00,54.04,54.08,53.96,54.08,430061.0,46.8135,46.8482,46.7442,46.8482,430061.0
2019-11-07 10:30:00,54.07,54.23,54.07,54.21,437348.0,46.8395,46.9781,46.8395,46.9608,437348.0
2019-11-07 10:40:00,54.21,54.24,54.14,54.23,333100.0,46.9608,46.9868,46.9001,46.9781,333100.0
2019-11-07 10:50:00,54.23,54.36,54.23,54.36,528820.0,46.9781,47.0907,46.9781,47.0907,528820.0
2019-11-07 11:00:00,54.36,54.4,54.23,54.24,689670.0,47.0907,47.1254,46.9781,46.9868,689670.0
2019-11-07 11:10:00,54.25,54.33,54.21,54.3,504615.0,46.9954,47.0647,46.9608,47.0387,504615.0
2019-11-07 11:20:00,54.3,54.33,54.25,54.32,337466.0,47.0387,47.0647,46.9954,47.0561,337466.0
2019-11-07 11:30:00,54.32,54.32,54.18,54.2,390401.0,47.0561,47.0561,46.9348,46.9521,390401.0
2019-11-07 11:40:00,54.2,54.27,54.19,54.25,246121.0,46.9521,47.0128,46.9434,46.9954,246121.0
2019-11-07 11:50:00,54.25,54.29,54.14,54.27,520415.0,46.9954,47.0301,46.9001,47.0128,520415.0
2019-11-07 12:00:00,54.28,54.29,54.09,54.11,378061.0,47.0214,47.0301,46.8568,46.8741,378061.0
2019-11-07 12:10:00,54.1,54.18,54.09,54.14,350264.0,46.8655,46.9348,46.8568,46.9001,350264.0
2019-11-07 12:20:00,54.14,54.24,54.13,54.24,367647.0,46.9001,46.9868,46.8915,46.9868,367647.0
2019-11-07 12:30:00,54.24,54.25,54.18,54.23,321226.0,46.9868,46.9954,46.9348,46.9781,321226.0
2019-11-07 12:40:00,54.24,54.32,54.21,54.3,241370.0,46.9868,47.0561,46.9608,47.0387,241370.0
2019-11-07 12:50:00,54.3,54.33,54.27,54.31,275558.0,47.0387,47.0647,47.0128,47.0474,275558.0
2019-11-07 13:00:00,54.32,54.32,54.12,54.15,318998.0,47.0561,47.0561,46.8828,46.9088,318998.0
2019-11-07 13:10:00,54.15,54.22,54.14,54.19,262066.0,46.9088,46.9694,46.9001,46.9434,262066.0
2019-11-07 13:20:00,54.19,54.2,54.08,54.11,359410.0,46.9434,46.9521,46.8482,46.8741,359410.0
2019-11-07 13:30:00,54.11,54.16,54.08,54.14,300911.0,46.8741,46.9175,46.8482,46.9001,300911.0
2019-11-07 13:40:00,54.13,54.14,54.1,54.13,331968.0,46.8915,46.9001,46.8655,46.8915,331968.0
2019-11-07 13:50:00,54.14,54.23,54.13,54.22,310647.0,46.9001,46.9781,46.8915,46.9694,310647.0
2019-11-07 14:00:00,54.22,54.3,54.21,54.27,233834.0,46.9694,47.0387,46.9608,47.0128,233834.0
2019-11-07 14:10:00,54.28,54.32,54.26,54.3,296009.0,47.0214,47.0561,47.0041,47.0387,296009.0
2019-11-07 14:20:00,54.3,54.31,54.23,54.23,238674.0,47.0387,47.0474,46.9781,46.9781,238674.0
2019-11-07 14:30:00,54.23,54.24,54.14,54.16,428889.0,46.9781,46.9868,46.9001,46.9175,428889.0
2019-11-07 14:40:00,54.16,54.19,53.96,54.1,683519.0,46.9175,46.9434,46.7442,46.8655,683519.0
2019-11-07 14:50:00,54.1,54.12,54.05,54.1,330314.0,46.8655,46.8828,46.8222,46.8655,330314.0
2019-11-07 15:00:00,54.1,54.12,54.06,54.09,347764.0,46.8655,46.8828,46.8308,46.8568,347764.0
2019-11-07 15:10:00,54.09,54.1,53.98,54.01,337645.0,46.8568,46.8655,46.7615,46.7875,337645.0
2019-11-07 15:20:00,54.02,54.08,53.98,54.07,347944.0,46.7962,46.8482,46.7615,46.8395,347944.0
2019-11-07 15:30:00,54.07,54.14,54.04,54.11,482596.0,46.8395,46.9001,46.8135,46.8741,482596.0
2019-11-07 15:40:00,54.11,54.12,53.99,54.12,607629.0,46.8741,46.8828,46.7702,46.8828,607629.0
2019-11-07 15:50:00,54.12,54.14,53.93,54.01,1884443.0,46.8828,46.9001,46.7182,46.7875,1884443.0
2019-11-08 09:30:00,53.83,53.92,53.76,53.85,469762.0,46.6316,46.7096,46.571,46.6489,469762.0
2019-11-08 09:40:00,53.84,53.87,53.72,53.85,349522.0,46.6403,46.6662,46.5363,46.6489,349522.0
2019-11-08 09:50:00,53.85,53.89,53.62,53.64,556012.0,46.6489,46.6836,46.4497,46.467,556012.0
2019-11-08 10:00:00,53.64,53.75,53.56,53.65,345141.0,46.467,46.5623,46.3977,46.4757,345141.0
2019-11-08 10:10:00,53.65,53.83,53.64,53.81,256847.0,46.4757,46.6316,46.467,46.6143,256847.0
2019-11-08 10:20:00,53.82,53.83,53.72,53.76,270890.0,46.6229,46.6316,46.5363,46.571,270890.0
2019-11-08 10:30:00,53.75,53.76,53.61,53.65,196650.0,46.5623,46.571,46.441,46.4757,196650.0
2019-11-08 10:40:00,53.65,53.86,53.65,53.85,250403.0,46.4757,46.6576,46.4757,46.6489,250403.0
2019-11-08 10:50:00,53.84,53.86,53.75,53.78,117342.0,46.6403,46.6576,46.5623,46.5883,117342.0
2019-11-08 11:00:00,53.78,53.87,53.77,53.86,143715.0,46.5883,46.6662,46.5796,46.6576,143715.0
2019-11-08 11:10:00,53.86,53.97,53.85,53.93,250911.0,46.6576,46.7529,46.6489,46.7182,250911.0
2019-11-08 11:20:00,53.93,54.01,53.87,54.01,263418.0,46.7182,46.7875,46.6662,46.7875,263418.0
2019-11-08 11:30:00,54.0,54.1,53.97,54.1,304366.0,46.7789,46.8655,46.7529,46.8655,304366.0
2019-11-08 11:40:00,54.1,54.17,54.08,54.11,204869.0,46.8655,46.9261,46.8482,46.8741,204869.0
2019-11-08 11:50:00,54.11,54.18,54.09,54.15,166156.0,46.8741,46.9348,46.8568,46.9088,166156.0
2019-11-08 12:00:00,54.15,54.17,54.09,54.14,144057.0,46.9088,46.9261,46.8568,46.9001,144057.0
2019-11-08 12:10:00,54.15,54.22,54.14,54.19,219213.0,46.9088,46.9694,46.9001,46.9434,219213.0
2019-11-08 12:20:00,54.19,54.2,54.13,54.2,211378.0,46.9434,46.9521,46.8915,46.9521,211378.0
2019-11-08 12:30:00,54.19,54.19,54.1,54.12,177851.0,46.9434,46.9434,46.8655,46.8828,177851.0
2019-11-08 12:40:00,54.12,54.17,54.09,54.11,172032.0,46.8828,46.9261,46.8568,46.8741,172032.0
2019-11-08 12:50:00,54.11,54.2,54.1,54.2,158549.0,46.8741,46.9521,46.8655,46.9521,158549.0
2019-11-08 13:00:00,54.19,54.23,54.18,54.19,247700.0,46.9434,46.9781,46.9348,46.9434,247700.0
2019-11-08 13:10:00,54.19,54.21,54.17,54.18,132126.0,46.9434,46.9608,46.9261,46.9348,132126.0
2019-11-08 13:20:00,54.18,54.22,54.16,54.21,122716.0,46.9348,46.9694,46.9175,46.9608,122716.0
2019-11-08 13:30:00,54.22,54.23,54.16,54.16,234748.0,46.9694,46.9781,46.9175,46.9175,234748.0
2019-11-08 13:40:00,54.16,54.18,54.04,54.08,245245.0,46.9175,46.9348,46.8135,46.8482,245245.0
2019-11-08 13:50:00,54.08,54.08,53.99,54.01,230382.0,46.8482,46.8482,46.7702,46.7875,230382.0
2019-11-08 14:00:00,54.02,54.06,53.96,54.01,238439.0,46.7962,46.8308,46.7442,46.7875,238439.0
2019-11-08 14:10:00,54.01,54.01,53.92,53.97,206360.0,46.7875,46.7875,46.7096,46.7529,206360.0
2019-11-08 14:20:00,53.98,53.98,53.83,53.83,209657.0,46.7615,46.7615,46.6316,46.6316,209657.0
2019-11-08 14:30:00,53.83,53.89,53.8,53.87,217082.0,46.6316,46.6836,46.6056,46.6662,217082.0
2019-11-08 14:40:00,53.87,53.96,53.86,53.93,212790.0,46.6662,46.7442,46.6576,46.7182,212790.0
2019-11-08 14:50:00,53.94,53.97,53.91,53.91,193889.0,46.7269,46.7529,46.7009,46.7009,193889.0
2019-11-08 15:00:00,53.91,54.01,53.91,54.01,276640.0,46.7009,46.7875,46.7009,46.7875,276640.0
2019-11-08 15:10:00,54.01,54.04,53.99,54.04,189599.0,46.7875,46.8135,46.7702,46.8135,189599.0
2019-11-08 15:20:00,54.04,54.07,54.01,54.02,240123.0,46.8135,46.8395,46.7875,46.7962,240123.0
2019-11-08 15:30:00,54.03,54.09,54.02,54.07,290478.0,46.8048,46.8568,46.7962,46.8395,290478.0
2019-11-08 15:40:00,54.06,54.07,53.98,54.01,364578.0,46.8308,46.8395,46.7615,46.7875,364578.0
2019-11-08 15:50:00,54.0,54.11,53.99,54.09,1364682.0,46.7789,46.8741,46.7702,46.8568,1364682.0
2019-11-11 09:30:00,53.79,53.98,53.73,53.84,377975.0,46.5969,46.7615,46.545,46.6403,377975.0
2019-11-11 09:40:00,53.85,53.89,53.73,53.86,276067.0,46.6489,46.6836,46.545,46.6576,276067.0
2019-11-11 09:50:00,53.86,53.9,53.79,53.82,218765.0,46.6576,46.6922,46.5969,46.6229,218765.0
2019-11-11 10:00:00,53.82,53.83,53.74,53.76,252378.0,46.6229,46.6316,46.5536,46.571,252378.0
2019-11-11 10:10:00,53.77,53.81,53.76,53.78,446748.0,46.5796,46.6143,46.571,46.5883,446748.0
2019-11-11 10:20:00,53.78,53.82,53.77,53.8,304871.0,46.5883,46.6229,46.5796,46.6056,304871.0
2019-11-11 10:30:00,53.8,53.82,53.77,53.8,226035.0,46.6056,46.6229,46.5796,46.6056,226035.0
2019-11-11 10:40:00,53.8,53.81,53.75,53.8,153758.0,46.6056,46.6143,46.5623,46.6056,153758.0
2019-11-11 10:50:00,53.81,53.84,53.79,53.81,258770.0,46.6143,46.6403,46.5969,46.6143,258770.0
2019-11-11 11:00:00,53.8,53.93,53.8,53.8,268654.0,46.6056,46.7182,46.6056,46.6056,268654.0
2019-11-11 11:10:00,53.8,53.86,53.79,53.82,172499.0,46.6056,46.6576,46.5969,46.6229,172499.0
2019-11-11 11:20:00,53.83,53.84,53.77,53.82,153775.0,46.6316,46.6403,46.5796,46.6229,153775.0
2019-11-11 11:30:00,53.82,53.83,53.73,53.8,238247.0,46.6229,46.6316,46.545,46.6056,238247.0
2019-11-11 11:40:00,53.8,53.85,53.79,53.84,152279.0,46.6056,46.6489,46.5969,46.6403,152279.0
2019-11-11 11:50:00,53.84,53.9,53.81,53.89,158520.0,46.6403,46.6922,46.6143,46.6836,158520.0
2019-11-11 12:00:00,53.9,53.96,53.89,53.92,115916.0,46.6922,46.7442,46.6836,46.7096,115916.0
2019-11-11 12:10:00,53.91,53.95,53.91,53.93,128163.0,46.7009,46.7355,46.7009,46.7182,128163.0
2019-11-11 12:20:00,53.92,54.0,53.89,54.0,130510.0,46.7096,46.7789,46.6836,46.7789,130510.0
2019-11-11 12:30:00,53.99,54.0,53.94,53.96,123425.0,46.7702,46.7789,46.7269,46.7442,123425.0
2019-11-11 12:40:00,53.96,53.97,53.91,53.93,108901.0,46.7442,46.7529,46.7009,46.7182,108901.0
2019-11-11 12:50:00,53.92,53.93,53.89,53.91,135819.0,46.7096,46.7182,46.6836,46.7009,135819.0
2019-11-11 13:00:00,53.91,53.96,53.91,53.93,108838.0,46.7009,46.7442,46.7009,46.7182,108838.0
2019-11-11 13:10:00,53.93,53.95,53.9,53.93,127738.0,46.7182,46.7355,46.6922,46.7182,127738.0
2019-11-11 13:20:00,53.94,53.98,53.92,53.97,137475.0,46.7269,46.7615,46.7096,46.7529,137475.0
2019-11-11 13:30:00,53.97,54.0,53.94,53.99,117749.0,46.7529,46.7789,46.7269,46.7702,117749.0
2019-11-11 13:40:00,53.99,54.04,53.98,54.02,203922.0,46.7702,46.8135,46.7615,46.7962,203922.0
2019-11-11 13:50:00,54.02,54.06,54.0,54.06,183420.0,46.7962,46.8308,46.7789,46.8308,183420.0
2019-11-11 14:00:00,54.06,54.14,54.05,54.14,203195.0,46.8308,46.9001,46.8222,46.9001,203195.0
2019-11-11 14:10:00,54.14,54.14,54.1,54.12,143518.0,46.9001,46.9001,46.8655,46.8828,143518.0
2019-11-11 14:20:00,54.11,54.12,54.05,54.05,195345.0,46.8741,46.8828,46.8222,46.8222,195345.0
2019-11-11 14:30:00,54.05,54.09,54.03,54.08,212893.0,46.8222,46.8568,46.8048,46.8482,212893.0
2019-11-11 14:40:00,54.09,54.1,54.06,54.08,161468.0,46.8568,46.8655,46.8308,46.8482,161468.0
2019-11-11 14:50:00,54.08,54.09,54.03,54.05,211354.0,46.8482,46.8568,46.8048,46.8222,211354.0
2019-11-11 15:00:00,54.05,54.09,54.03,54.07,184005.0,46.8222,46.8568,46.8048,46.8395,184005.0
2019-11-11 15:10:00,54.06,54.08,54.03,54.04,186666.0,46.8308,46.8482,46.8048,46.8135,186666.0
2019-11-11 15:20:00,54.03,54.08,54.02,54.04,244840.0,46.8048,46.8482,46.7962,46.8135,244840.0
2019-11-11 15:30:00,54.04,54.08,53.99,54.0,396693.0,46.8135,46.8482,46.7702,46.7789,396693.0
2019-11-11 15:40:00,54.0,54.01,53.97,54.0,286611.0,46.7789,46.7875,46.7529,46.7789,286611.0
2019-11-11 15:50:00,54.0,54.07,53.97,54.06,840162.0,46.7789,46.8395,46.7529,46.8308,840162.0
2019-11-12 09:30:00,53.75,53.88,53.62,53.84,732529.0,46.5623,46.6749,46.4497,46.6403,732529.0
2019-11-12 09:40:00,53.85,53.9,53.78,53.9,417007.0,46.6489,46.6922,46.5883,46.6922,417007.0
2019-11-12 09:50:00,53.9,53.99,53.89,53.92,434451.0,46.6922,46.7702,46.6836,46.7096,434451.0
2019-11-12 10:00:00,53.92,53.99,53.85,53.98,273018.0,46.7096,46.7702,46.6489,46.7615,273018.0
2019-11-12 10:10:00,53.98,54.03,53.88,53.9,395381.0,46.7615,46.8048,46.6749,46.6922,395381.0
2019-11-12 10:20:00,53.89,53.95,53.84,53.89,246849.0,46.6836,46.7355,46.6403,46.6836,246849.0
2019-11-12 10:30:00,53.89,54.01,53.86,53.99,264315.0,46.6836,46.7875,46.6576,46.7702,264315.0
2019-11-12 10:40:00,54.0,54.07,53.99,54.04,234776.0,46.7789,46.8395,46.7702,46.8135,234776.0
2019-11-12 10:50:00,54.04,54.07,53.87,53.87,267937.0,46.8135,46.8395,46.6662,46.6662,267937.0
2019-11-12 11:00:00,53.88,54.02,53.85,53.98,279709.0,46.6749,46.7962,46.6489,46.7615,279709.0
2019-11-12 11:10:00,53.99,53.99,53.88,53.96,254659.0,46.7702,46.7702,46.6749,46.7442,254659.0
2019-11-12 11:20:00,53.97,53.97,53.84,53.9,246227.0,46.7529,46.7529,46.6403,46.6922,246227.0
2019-11-12 11:30:00,53.9,53.99,53.89,53.98,185509.0,46.6922,46.7702,46.6836,46.7615,185509.0
2019-11-12 11:40:00,53.98,54.05,53.97,54.03,249782.0,46.7615,46.8222,46.7529,46.8048,249782.0
2019-11-12 11:50:00,54.03,54.05,53.98,54.01,242953.0,46.8048,46.8222,46.7615,46.7875,242953.0
2019-11-12 12:00:00,54.02,54.04,53.97,54.0,340877.0,46.7962,46.8135,46.7529,46.7789,340877.0
2019-11-12 12:10:00,54.0,54.05,53.92,53.93,130053.0,46.7789,46.8222,46.7096,46.7182,130053.0
2019-11-12 12:20:00,53.93,53.96,53.9,53.96,150240.0,46.7182,46.7442,46.6922,46.7442,150240.0
2019-11-12 12:30:00,53.95,53.98,53.92,53.96,110134.0,46.7355,46.7615,46.7096,46.7442,110134.0
2019-11-12 12:40:00,53.97,53.97,53.87,53.88,162853.0,46.7529,46.7529,46.6662,46.6749,162853.0
2019-11-12 12:50:00,53.87,53.97,53.85,53.94,143641.0,46.6662,46.7529,46.6489,46.7269,143641.0
2019-11-12 13:00:00,53.94,53.99,53.93,53.98,110033.0,46.7269,46.7702,46.7182,46.7615,110033.0
2019-11-12 13:10:00,53.99,54.0,53.96,53.97,128010.0,46.7702,46.7789,46.7442,46.7529,128010.0
2019-11-12 13:20:00,53.98,54.0,53.96,53.98,262773.0,46.7615,46.7789,46.7442,46.7615,262773.0
2019-11-12 13:30:00,53.98,54.06,53.98,54.05,514669.0,46.7615,46.8308,46.7615,46.8222,514669.0
2019-11-12 13:40:00,54.05,54.07,54.0,54.07,448253.0,46.8222,46.8395,46.7789,46.8395,448253.0
2019-11-12 13:50:00,54.06,54.12,54.04,54.11,292830.0,46.8308,46.8828,46.8135,46.8741,292830.0
2019-11-12 14:00:00,54.1,54.13,54.02,54.04,464976.0,46.8655,46.8915,46.7962,46.8135,464976.0
2019-11-12 14:10:00,54.04,54.08,53.98,54.0,226731.0,46.8135,46.8482,46.7615,46.7789,226731.0
2019-11-12 14:20:00,54.0,54.06,53.98,54.04,210380.0,46.7789,46.8308,46.7615,46.8135,210380.0
2019-11-12 14:30:00,54.03,54.08,54.02,54.04,356129.0,46.8048,46.8482,46.7962,46.8135,356129.0
2019-11-12 14:40:00,54.04,54.13,54.02,54.11,349410.0,46.8135,46.8915,46.7962,46.8741,349410.0
2019-11-12 14:50:00,54.12,54.12,53.95,53.97,462126.0,46.8828,46.8828,46.7355,46.7529,462126.0
2019-11-12 15:00:00,53.97,54.04,53.97,54.03,301137.0,46.7529,46.8135,46.7529,46.8048,301137.0
2019-11-12 15:10:00,54.02,54.06,54.01,54.06,347798.0,46.7962,46.8308,46.7875,46.8308,347798.0
2019-11-12 15:20:00,54.05,54.15,54.04,54.14,399128.0,46.8222,46.9088,46.8135,46.9001,399128.0
2019-11-12 15:30:00,54.14,54.2,54.1,54.18,680806.0,46.9001,46.9521,46.8655,46.9348,680806.0
2019-11-12 15:40:00,54.19,54.22,54.15,54.19,428108.0,46.9434,46.9694,46.9088,46.9434,428108.0
2019-11-12 15:50:00,54.19,54.24,54.16,54.23,1115670.0,46.9434,46.9868,46.9175,46.9781,1115670.0
2019-11-13 09:30:00,53.81,53.83,53.43,53.66,808118.0,46.6143,46.6316,46.2851,46.4843,808118.0
2019-11-13 09:40:00,53.65,53.76,53.59,53.66,241300.0,46.4757,46.571,46.4237,46.4843,241300.0
2019-11-13 09:50:00,53.66,53.75,53.62,53.72,319251.0,46.4843,46.5623,46.4497,46.5363,319251.0
2019-11-13 10:00:00,53.72,53.83,53.65,53.8,275797.0,46.5363,46.6316,46.4757,46.6056,275797.0
2019-11-13 10:10:00,53.81,53.81,53.59,53.63,426182.0,46.6143,46.6143,46.4237,46.4583,426182.0
2019-11-13 10:20:00,53.64,53.73,53.61,53.67,226117.0,46.467,46.545,46.441,46.493,226117.0
2019-11-13 10:30:00,53.67,53.7,53.52,53.66,382629.0,46.493,46.519,46.363,46.4843,382629.0
2019-11-13 10:40:00,53.66,53.75,53.64,53.73,246672.0,46.4843,46.5623,46.467,46.545,246672.0
2019-11-13 10:50:00,53.73,53.77,53.69,53.7,239019.0,46.545,46.5796,46.5103,46.519,239019.0
2019-11-13 11:00:00,53.71,53.71,53.65,53.67,224273.0,46.5276,46.5276,46.4757,46.493,224273.0
2019-11-13 11:10:00,53.66,53.78,53.63,53.77,291318.0,46.4843,46.5883,46.4583,46.5796,291318.0
2019-11-13 11:20:00,53.77,53.8,53.72,53.75,151828.0,46.5796,46.6056,46.5363,46.5623,151828.0
2019-11-13 11:30:00,53.76,53.76,53.67,53.75,150953.0,46.571,46.571,46.493,46.5623,150953.0
2019-11-13 11:40:00,53.74,53.86,53.74,53.85,198977.0,46.5536,46.6576,46.5536,46.6489,198977.0
2019-11-13 11:50:00,53.85,53.88,53.83,53.84,156853.0,46.6489,46.6749,46.6316,46.6403,156853.0
2019-11-13 12:00:00,53.83,53.86,53.77,53.79,159019.0,46.6316,46.6576,46.5796,46.5969,159019.0
2019-11-13 12:10:00,53.79,53.81,53.73,53.8,186324.0,46.5969,46.6143,46.545,46.6056,186324.0
2019-11-13 12:20:00,53.8,53.82,53.72,53.72,255021.0,46.6056,46.6229,46.5363,46.5363,255021.0
2019-11-13 12:30:00,53.72,53.77,53.7,53.75,122095.0,46.5363,46.5796,46.519,46.5623,122095.0
2019-11-13 12:40:00,53.74,53.76,53.69,53.75,154579.0,46.5536,46.571,46.5103,46.5623,154579.0
2019-11-13 12:50:00,53.75,53.84,53.73,53.84,141682.0,46.5623,46.6403,46.545,46.6403,141682.0
2019-11-13 13:00:00,53.84,53.9,53.83,53.88,126268.0,46.6403,46.6922,46.6316,46.6749,126268.0
2019-11-13 13:10:00,53.87,53.88,53.81,53.82,198211.0,46.6662,46.6749,46.6143,46.6229,198211.0
2019-11-13 13:20:00,53.82,53.82,53.74,53.76,292473.0,46.6229,46.6229,46.5536,46.571,292473.0
2019-11-13 13:30:00,53.76,53.77,53.73,53.75,188414.0,46.571,46.5796,46.545,46.5623,188414.0
2019-11-13 13:40:00,53.75,53.79,53.74,53.76,243727.0,46.5623,46.5969,46.5536,46.571,243727.0
2019-11-13 13:50:00,53.77,53.78,53.51,53.6,490691.0,46.5796,46.5883,46.3544,46.4323,490691.0
2019-11-13 14:00:00,53.6,53.63,53.57,53.58,317986.0,46.4323,46.4583,46.4064,46.415,317986.0
2019-11-13 14:10:00,53.58,53.58,53.47,53.5,290301.0,46.415,46.415,46.3197,46.3457,290301.0
2019-11-13 14:20:00,53.49,53.52,53.47,53.51,238729.0,46.3371,46.363,46.3197,46.3544,238729.0
2019-11-13 14:30:00,53.51,53.52,53.45,53.47,251036.0,46.3544,46.363,46.3024,46.3197,251036.0
2019-11-13 14:40:00,53.48,53.56,53.47,53.51,215368.0,46.3284,46.3977,46.3197,46.3544,215368.0
2019-11-13 14:50:00,53.51,53.52,53.47,53.49,623061.0,46.3544,46.363,46.3197,46.3371,623061.0
2019-11-13 15:00:00,53.49,53.58,53.49,53.51,412306.0,46.3371,46.415,46.3371,46.3544,412306.0
2019-11-13 15:10:00,53.5,53.51,53.45,53.47,261814.0,46.3457,46.3544,46.3024,46.3197,261814.0
2019-11-13 15:20:00,53.47,53.5,53.43,53.45,274123.0,46.3197,46.3457,46.2851,46.3024,274123.0
2019-11-13 15:30:00,53.45,53.49,53.39,53.4,359634.0,46.3024,46.3371,46.2504,46.2591,359634.0
2019-11-13 15:40:00,53.39,53.41,53.25,53.29,2596127.0,46.2504,46.2678,46.1292,46.1638,2596127.0
2019-11-13 15:50:00,53.28,53.3,53.21,53.27,1242618.0,46.1551,46.1725,46.0945,46.1465,1242618.0
2019-11-14 09:30:00,53.22,53.31,53.11,53.23,518868.0,46.1032,46.1811,46.0079,46.1118,518868.0
2019-11-14 09:40:00,53.24,53.28,53.17,53.27,276866.0,46.1205,46.1551,46.0598,46.1465,276866.0
2019-11-14 09:50:00,53.27,53.27,53.16,53.2,331101.0,46.1465,46.1465,46.0512,46.0858,331101.0
2019-11-14 10:00:00,53.2,53.27,53.13,53.26,469724.0,46.0858,46.1465,46.0252,46.1378,469724.0
2019-11-14 10:10:00,53.26,53.29,53.24,53.26,315807.0,46.1378,46.1638,46.1205,46.1378,315807.0
2019-11-14 10:20:00,53.26,53.28,53.23,53.28,273153.0,46.1378,46.1551,46.1118,46.1551,273153.0
2019-11-14 10:30:00,53.27,53.29,53.21,53.22,194420.0,46.1465,46.1638,46.0945,46.1032,194420.0
2019-11-14 10:40:00,53.22,53.29,53.2,53.28,365701.0,46.1032,46.1638,46.0858,46.1551,365701.0
2019-11-14 10:50:00,53.28,53.33,53.19,53.23,267050.0,46.1551,46.1985,46.0772,46.1118,267050.0
2019-11-14 11:00:00,53.22,53.23,53.17,53.23,274511.0,46.1032,46.1118,46.0598,46.1118,274511.0
2019-11-14 11:10:00,53.22,53.34,53.19,53.34,189389.0,46.1032,46.2071,46.0772,46.2071,189389.0
2019-11-14 11:20:00,53.34,53.37,53.29,53.3,122513.0,46.2071,46.2331,46.1638,46.1725,122513.0
2019-11-14 11:30:00,53.3,53.31,53.2,53.21,402700.0,46.1725,46.1811,46.0858,46.0945,402700.0
2019-11-14 11:40:00,53.21,53.25,53.13,53.15,335918.0,46.0945,46.1292,46.0252,46.0425,335918.0
2019-11-14 11:50:00,53.15,53.22,53.14,53.2,202286.0,46.0425,46.1032,46.0339,46.0858,202286.0
2019-11-14 12:00:00,53.2,53.23,53.16,53.17,204070.0,46.0858,46.1118,46.0512,46.0598,204070.0
2019-11-14 12:10:00,53.17,53.19,53.14,53.19,117539.0,46.0598,46.0772,46.0339,46.0772,117539.0
2019-11-14 12:20:00,53.19,53.25,53.17,53.25,96294.0,46.0772,46.1292,46.0598,46.1292,96294.0
2019-11-14 12:30:00,53.25,53.26,53.22,53.25,98689.0,46.1292,46.1378,46.1032,46.1292,98689.0
2019-11-14 12:40:00,53.25,53.26,53.19,53.21,209771.0,46.1292,46.1378,46.0772,46.0945,209771.0
2019-11-14 12:50:00,53.22,53.26,53.19,53.24,176706.0,46.1032,46.1378,46.0772,46.1205,176706.0
2019-11-14 13:00:00,53.24,53.27,53.23,53.25,166732.0,46.1205,46.1465,46.1118,46.1292,166732.0
2019-11-14 13:10:00,53.25,53.25,53.21,53.22,103962.0,46.1292,46.1292,46.0945,46.1032,103962.0
2019-11-14 13:20:00,53.22,53.23,53.19,53.21,175557.0,46.1032,46.1118,46.0772,46.0945,175557.0
2019-11-14 13:30:00,53.22,53.22,53.17,53.21,126895.0,46.1032,46.1032,46.0598,46.0945,126895.0
2019-11-14 13:40:00,53.22,53.25,53.18,53.23,159654.0,46.1032,46.1292,46.0685,46.1118,159654.0
2019-11-14 13:50:00,53.24,53.28,53.1,53.22,373795.0,46.1205,46.1551,45.9992,46.1032,373795.0
2019-11-14 14:00:00,53.21,53.32,53.19,53.3,186277.0,46.0945,46.1898,46.0772,46.1725,186277.0
2019-11-14 14:10:00,53.3,53.35,53.29,53.34,166358.0,46.1725,46.2158,46.1638,46.2071,166358.0
2019-11-14 14:20:00,53.34,53.35,53.28,53.3,158033.0,46.2071,46.2158,46.1551,46.1725,158033.0
2019-11-14 14:30:00,53.3,53.32,53.29,53.3,197387.0,46.1725,46.1898,46.1638,46.1725,197387.0
2019-11-14 14:40:00,53.3,53.36,53.28,53.34,194027.0,46.1725,46.2244,46.1551,46.2071,194027.0
2019-11-14 14:50:00,53.34,53.43,53.33,53.41,195990.0,46.2071,46.2851,46.1985,46.2678,195990.0
2019-11-14 15:00:00,53.41,53.43,53.37,53.41,239977.0,46.2678,46.2851,46.2331,46.2678,239977.0
2019-11-14 15:10:00,53.41,53.43,53.33,53.38,191405.0,46.2678,46.2851,46.1985,46.2418,191405.0
2019-11-14 15:20:00,53.37,53.51,53.37,53.5,260494.0,46.2331,46.3544,46.2331,46.3457,260494.0
2019-11-14 15:30:00,53.5,53.56,53.47,53.52,339819.0,46.3457,46.3977,46.3197,46.363,339819.0
2019-11-14 15:40:00,53.52,53.56,53.48,53.52,295552.0,46.363,46.3977,46.3284,46.363,295552.0
2019-11-14 15:50:00,53.52,53.56,53.48,53.5,766779.0,46.363,46.3977,46.3284,46.3457,766779.0
2019-11-15 09:30:00,53.78,53.83,53.62,53.67,836911.0,46.5883,46.6316,46.4497,46.493,836911.0
2019-11-15 09:40:00,53.68,53.72,53.58,53.61,265728.0,46.5016,46.5363,46.415,46.441,265728.0
2019-11-15 09:50:00,53.62,53.65,53.51,53.53,235748.0,46.4497,46.4757,46.3544,46.3717,235748.0
2019-11-15 10:00:00,53.53,53.54,53.47,53.5,211626.0,46.3717,46.3804,46.3197,46.3457,211626.0
2019-11-15 10:10:00,53.5,53.54,53.44,53.48,210748.0,46.3457,46.3804,46.2937,46.3284,210748.0
2019-11-15 10:20:00,53.48,53.54,53.46,53.47,200698.0,46.3284,46.3804,46.3111,46.3197,200698.0
2019-11-15 10:30:00,53.48,53.5,53.43,53.45,216430.0,46.3284,46.3457,46.2851,46.3024,216430.0
2019-11-15 10:40:00,53.45,53.54,53.43,53.49,160209.0,46.3024,46.3804,46.2851,46.3371,160209.0
2019-11-15 10:50:00,53.5,53.57,53.47,53.51,218717.0,46.3457,46.4064,46.3197,46.3544,218717.0
2019-11-15 11:00:00,53.51,53.59,53.5,53.58,185905.0,46.3544,46.4237,46.3457,46.415,185905.0
2019-11-15 11:10:00,53.58,53.59,53.53,53.57,151268.0,46.415,46.4237,46.3717,46.4064,151268.0
2019-11-15 11:20:00,53.58,53.64,53.53,53.63,127298.0,46.415,46.467,46.3717,46.4583,127298.0
2019-11-15 11:30:00,53.62,53.65,53.58,53.63,343241.0,46.4497,46.4757,46.415,46.4583,343241.0
2019-11-15 11:40:00,53.62,53.64,53.55,53.57,124334.0,46.4497,46.467,46.389,46.4064,124334.0
2019-11-15 11:50:00,53.57,53.67,53.55,53.66,174929.0,46.4064,46.493,46.389,46.4843,174929.0
2019-11-15 12:00:00,53.66,53.69,53.64,53.65,100464.0,46.4843,46.5103,46.467,46.4757,100464.0
2019-11-15 12:10:00,53.65,53.66,53.61,53.66,114755.0,46.4757,46.4843,46.441,46.4843,114755.0
2019-11-15 12:20:00,53.66,53.67,53.57,53.59,116354.0,46.4843,46.493,46.4064,46.4237,116354.0
2019-11-15 12:30:00,53.58,53.63,53.53,53.61,163961.0,46.415,46.4583,46.3717,46.441,163961.0
2019-11-15 12:40:00,53.61,53.62,53.59,53.6,66740.0,46.441,46.4497,46.4237,46.4323,66740.0
2019-11-15 12:50:00,53.6,53.61,53.55,53.56,186062.0,46.4323,46.441,46.389,46.3977,186062.0
2019-11-15 13:00:00,53.57,53.62,53.56,53.61,93468.0,46.4064,46.4497,46.3977,46.441,93468.0
2019-11-15 13:10:00,53.61,53.61,53.57,53.59,145405.0,46.441,46.441,46.4064,46.4237,145405.0
2019-11-15 13:20:00,53.59,53.62,53.58,53.59,138326.0,46.4237,46.4497,46.415,46.4237,138326.0
2019-11-15 13:30:00,53.58,53.67,53.55,53.66,260700.0,46.415,46.493,46.389,46.4843,260700.0
2019-11-15 13:40:00,53.66,53.68,53.62,53.66,303703.0,46.4843,46.5016,46.4497,46.4843,303703.0
2019-11-15 13:50:00,53.66,53.68,53.6,53.66,261221.0,46.4843,46.5016,46.4323,46.4843,261221.0
2019-11-15 14:00:00,53.66,53.69,53.62,53.68,168481.0,46.4843,46.5103,46.4497,46.5016,168481.0
2019-11-15 14:10:00,53.68,53.77,53.68,53.76,173582.0,46.5016,46.5796,46.5016,46.571,173582.0
2019-11-15 14:20:00,53.76,53.79,53.75,53.76,201931.0,46.571,46.5969,46.5623,46.571,201931.0
2019-11-15 14:30:00,53.75,53.78,53.74,53.75,225954.0,46.5623,46.5883,46.5536,46.5623,225954.0
2019-11-15 14:40:00,53.75,53.94,53.75,53.86,466089.0,46.5623,46.7269,46.5623,46.6576,466089.0
2019-11-15 14:50:00,53.86,53.9,53.82,53.89,207165.0,46.6576,46.6922,46.6229,46.6836,207165.0
2019-11-15 15:00:00,53.89,53.9,53.83,53.85,334382.0,46.6836,46.6922,46.6316,46.6489,334382.0
2019-11-15 15:10:00,53.85,53.87,53.8,53.82,323762.0,46.6489,46.6662,46.6056,46.6229,323762.0
2019-11-15 15:20:00,53.82,53.83,53.71,53.73,323434.0,46.6229,46.6316,46.5276,46.545,323434.0
2019-11-15 15:30:00,53.73,53.74,53.7,53.71,379718.0,46.545,46.5536,46.519,46.5276,379718.0
2019-11-15 15:40:00,53.71,53.78,53.66,53.71,444062.0,46.5276,46.5883,46.4843,46.5276,444062.0
2019-11-15 15:50:00,53.71,53.8,53.69,53.79,986191.0,46.5276,46.6056,46.5103,46.5969,986191.0
2019-11-18 09:30:00,53.84,53.94,53.72,53.88,621424.0,46.6403,46.7269,46.5363,46.6749,621424.0
2019-11-18 09:40:00,53.87,53.9,53.67,53.69,285568.0,46.6662,46.6922,46.493,46.5103,285568.0
2019-11-18 09:50:00,53.69,53.85,53.65,53.82,347898.0,46.5103,46.6489,46.4757,46.6229,347898.0
2019-11-18 10:00:00,53.82,53.91,53.8,53.85,226797.0,46.6229,46.7009,46.6056,46.6489,226797.0
2019-11-18 10:10:00,53.85,53.92,53.67,53.71,281338.0,46.6489,46.7096,46.493,46.5276,281338.0
2019-11-18 10:20:00,53.72,53.78,53.69,53.73,235815.0,46.5363,46.5883,46.5103,46.545,235815.0
2019-11-18 10:30:00,53.73,53.77,53.69,53.75,247021.0,46.545,46.5796,46.5103,46.5623,247021.0
2019-11-18 10:40:00,53.74,53.9,53.73,53.87,274170.0,46.5536,46.6922,46.545,46.6662,274170.0
2019-11-18 10:50:00,53.87,53.89,53.78,53.83,190689.0,46.6662,46.6836,46.5883,46.6316,190689.0
2019-11-18 11:00:00,53.83,53.87,53.82,53.82,167007.0,46.6316,46.6662,46.6229,46.6229,167007.0
2019-11-18 11:10:00,53.83,53.9,53.79,53.82,167092.0,46.6316,46.6922,46.5969,46.6229,167092.0
2019-11-18 11:20:00,53.83,53.93,53.8,53.92,188605.0,46.6316,46.7182,46.6056,46.7096,188605.0
2019-11-18 11:30:00,53.92,53.99,53.92,53.97,156269.0,46.7096,46.7702,46.7096,46.7529,156269.0
2019-11-18 11:40:00,53.97,54.04,53.96,54.04,230645.0,46.7529,46.8135,46.7442,46.8135,230645.0
2019-11-18 11:50:00,54.04,54.08,54.03,54.06,152500.0,46.8135,46.8482,46.8048,46.8308,152500.0
2019-11-18 12:00:00,54.06,54.11,54.03,54.09,299578.0,46.8308,46.8741,46.8048,46.8568,299578.0
2019-11-18 12:10:00,54.09,54.1,53.99,54.0,178023.0,46.8568,46.8655,46.7702,46.7789,178023.0
2019-11-18 12:20:00,54.0,54.01,53.95,53.97,82828.0,46.7789,46.7875,46.7355,46.7529,82828.0
2019-11-18 12:30:00,53.96,54.03,53.95,54.02,156812.0,46.7442,46.8048,46.7355,46.7962,156812.0
2019-11-18 12:40:00,54.02,54.04,54.01,54.01,124037.0,46.7962,46.8135,46.7875,46.7875,124037.0
2019-11-18 12:50:00,54.02,54.02,53.97,54.0,183320.0,46.7962,46.7962,46.7529,46.7789,183320.0
2019-11-18 13:00:00,54.0,54.0,53.94,53.95,83739.0,46.7789,46.7789,46.7269,46.7355,83739.0
2019-11-18 13:10:00,53.95,53.99,53.93,53.99,99435.0,46.7355,46.7702,46.7182,46.7702,99435.0
2019-11-18 13:20:00,53.99,54.02,53.98,53.99,137386.0,46.7702,46.7962,46.7615,46.7702,137386.0
2019-11-18 13:30:00,54.0,54.02,53.98,54.01,175945.0,46.7789,46.7962,46.7615,46.7875,175945.0
2019-11-18 13:40:00,54.02,54.04,53.99,53.99,139888.0,46.7962,46.8135,46.7702,46.7702,139888.0
2019-11-18 13:50:00,53.99,54.03,53.99,54.01,100593.0,46.7702,46.8048,46.7702,46.7875,100593.0
2019-11-18 14:00:00,54.01,54.02,53.97,54.0,185457.0,46.7875,46.7962,46.7529,46.7789,185457.0
2019-11-18 14:10:00,54.0,54.04,53.99,54.02,129249.0,46.7789,46.8135,46.7702,46.7962,129249.0
2019-11-18 14:20:00,54.02,54.04,54.0,54.03,135311.0,46.7962,46.8135,46.7789,46.8048,135311.0
2019-11-18 14:30:00,54.02,54.05,54.0,54.05,162246.0,46.7962,46.8222,46.7789,46.8222,162246.0
2019-11-18 14:40:00,54.05,54.08,54.03,54.07,214276.0,46.8222,46.8482,46.8048,46.8395,214276.0
2019-11-18 14:50:00,54.07,54.09,54.01,54.04,245626.0,46.8395,46.8568,46.7875,46.8135,245626.0
2019-11-18 15:00:00,54.04,54.07,54.01,54.02,267159.0,46.8135,46.8395,46.7875,46.7962,267159.0
2019-11-18 15:10:00,54.01,54.06,53.97,54.02,415195.0,46.7875,46.8308,46.7529,46.7962,415195.0
2019-11-18 15:20:00,54.02,54.04,54.01,54.02,337791.0,46.7962,46.8135,46.7875,46.7962,337791.0
2019-11-18 15:30:00,54.03,54.04,53.97,54.0,390238.0,46.8048,46.8135,46.7529,46.7789,390238.0
2019-11-18 15:40:00,54.01,54.03,53.97,54.0,297959.0,46.7875,46.8048,46.7529,46.7789,297959.0
2019-11-18 15:50:00,53.99,54.04,53.98,53.99,754606.0,46.7702,46.8135,46.7615,46.7702,754606.0
2019-11-19 09:30:00,54.1,54.33,54.09,54.23,673629.0,46.8655,47.0647,46.8568,46.9781,673629.0
2019-11-19 09:40:00,54.23,54.23,54.04,54.07,355501.0,46.9781,46.9781,46.8135,46.8395,355501.0
2019-11-19 09:50:00,54.08,54.08,54.0,54.05,279344.0,46.8482,46.8482,46.7789,46.8222,279344.0
2019-11-19 10:00:00,54.06,54.07,53.89,54.0,429936.0,46.8308,46.8395,46.6836,46.7789,429936.0
2019-11-19 10:10:00,54.0,54.09,53.97,54.05,182679.0,46.7789,46.8568,46.7529,46.8222,182679.0
2019-11-19 10:20:00,54.04,54.06,53.98,54.04,200335.0,46.8135,46.8308,46.7615,46.8135,200335.0
2019-11-19 10:30:00,54.04,54.07,53.97,54.07,125107.0,46.8135,46.8395,46.7529,46.8395,125107.0
2019-11-19 10:40:00,54.06,54.07,53.94,53.96,274487.0,46.8308,46.8395,46.7269,46.7442,274487.0
2019-11-19 10:50:00,53.96,53.99,53.87,53.96,271839.0,46.7442,46.7702,46.6662,46.7442,271839.0
2019-11-19 11:00:00,53.97,54.04,53.93,54.0,153772.0,46.7529,46.8135,46.7182,46.7789,153772.0
2019-11-19 11:10:00,54.01,54.02,53.97,54.0,145559.0,46.7875,46.7962,46.7529,46.7789,145559.0
2019-11-19 11:20:00,54.01,54.04,53.98,54.03,184640.0,46.7875,46.8135,46.7615,46.8048,184640.0
2019-11-19 11:30:00,54.02,54.16,53.99,54.09,245831.0,46.7962,46.9175,46.7702,46.8568,245831.0
2019-11-19 11:40:00,54.1,54.11,54.0,54.02,200127.0,46.8655,46.8741,46.7789,46.7962,200127.0
2019-11-19 11:50:00,54.02,54.08,54.0,54.08,102780.0,46.7962,46.8482,46.7789,46.8482,102780.0
2019-11-19 12:00:00,54.07,54.09,53.99,54.07,170761.0,46.8395,46.8568,46.7702,46.8395,170761.0
2019-11-19 12:10:00,54.08,54.12,54.06,54.11,233561.0,46.8482,46.8828,46.8308,46.8741,233561.0
2019-11-19 12:20:00,54.11,54.17,54.1,54.15,164232.0,46.8741,46.9261,46.8655,46.9088,164232.0
2019-11-19 12:30:00,54.15,54.19,54.1,54.11,173140.0,46.9088,46.9434,46.8655,46.8741,173140.0
2019-11-19 12:40:00,54.1,54.12,54.05,54.12,105432.0,46.8655,46.8828,46.8222,46.8828,105432.0
2019-11-19 12:50:00,54.12,54.18,54.11,54.16,149052.0,46.8828,46.9348,46.8741,46.9175,149052.0
2019-11-19 13:00:00,54.16,54.18,54.1,54.18,151402.0,46.9175,46.9348,46.8655,46.9348,151402.0
2019-11-19 13:10:00,54.17,54.24,54.16,54.22,174527.0,46.9261,46.9868,46.9175,46.9694,174527.0
2019-11-19 13:20:00,54.22,54.24,54.19,54.2,125968.0,46.9694,46.9868,46.9434,46.9521,125968.0
2019-11-19 13:30:00,54.2,54.22,54.16,54.17,139148.0,46.9521,46.9694,46.9175,46.9261,139148.0
2019-11-19 13:40:00,54.17,54.23,54.17,54.2,161608.0,46.9261,46.9781,46.9261,46.9521,161608.0
2019-11-19 13:50:00,54.2,54.21,54.12,54.15,129953.0,46.9521,46.9608,46.8828,46.9088,129953.0
2019-11-19 14:00:00,54.15,54.18,54.14,54.16,108715.0,46.9088,46.9348,46.9001,46.9175,108715.0
2019-11-19 14:10:00,54.17,54.18,54.14,54.15,158629.0,46.9261,46.9348,46.9001,46.9088,158629.0
2019-11-19 14:20:00,54.16,54.19,54.15,54.15,178814.0,46.9175,46.9434,46.9088,46.9088,178814.0
2019-11-19 14:30:00,54.15,54.18,54.11,54.16,225114.0,46.9088,46.9348,46.8741,46.9175,225114.0
2019-11-19 14:40:00,54.16,54.2,54.15,54.19,187484.0,46.9175,46.9521,46.9088,46.9434,187484.0
2019-11-19 14:50:00,54.2,54.2,54.1,54.12,263902.0,46.9521,46.9521,46.8655,46.8828,263902.0
2019-11-19 15:00:00,54.11,54.12,54.08,54.08,227716.0,46.8741,46.8828,46.8482,46.8482,227716.0
2019-11-19 15:10:00,54.09,54.15,54.07,54.13,138646.0,46.8568,46.9088,46.8395,46.8915,138646.0
2019-11-19 15:20:00,54.13,54.13,54.06,54.08,217357.0,46.8915,46.8915,46.8308,46.8482,217357.0
2019-11-19 15:30:00,54.08,54.15,54.07,54.15,230186.0,46.8482,46.9088,46.8395,46.9088,230186.0
2019-11-19 15:40:00,54.14,54.17,54.09,54.11,262174.0,46.9001,46.9261,46.8568,46.8741,262174.0
2019-11-19 15:50:00,54.12,54.14,53.99,54.03,878474.0,46.8828,46.9001,46.7702,46.8048,878474.0
2019-11-20 09:30:00,53.73,53.84,53.65,53.82,453622.0,46.545,46.6403,46.4757,46.6229,453622.0
2019-11-20 09:40:00,53.83,53.84,53.73,53.83,257104.0,46.6316,46.6403,46.545,46.6316,257104.0
2019-11-20 09:50:00,53.83,53.86,53.73,53.75,246717.0,46.6316,46.6576,46.545,46.5623,246717.0
2019-11-20 10:00:00,53.76,53.82,53.64,53.79,260190.0,46.571,46.6229,46.467,46.5969,260190.0
2019-11-20 10:10:00,53.78,53.8,53.64,53.64,193397.0,46.5883,46.6056,46.467,46.467,193397.0
2019-11-20 10:20:00,53.64,53.66,53.48,53.57,307610.0,46.467,46.4843,46.3284,46.4064,307610.0
2019-11-20 10:30:00,53.57,53.72,53.57,53.63,242066.0,46.4064,46.5363,46.4064,46.4583,242066.0
2019-11-20 10:40:00,53.64,53.72,53.6,53.66,138288.0,46.467,46.5363,46.4323,46.4843,138288.0
2019-11-20 10:50:00,53.66,53.75,53.65,53.67,275132.0,46.4843,46.5623,46.4757,46.493,275132.0
2019-11-20 11:00:00,53.67,53.74,53.64,53.7,389912.0,46.493,46.5536,46.467,46.519,389912.0
2019-11-20 11:10:00,53.71,53.76,53.65,53.73,181986.0,46.5276,46.571,46.4757,46.545,181986.0
2019-11-20 11:20:00,53.73,53.81,53.72,53.73,378308.0,46.545,46.6143,46.5363,46.545,378308.0
2019-11-20 11:30:00,53.73,53.76,53.69,53.74,326790.0,46.545,46.571,46.5103,46.5536,326790.0
2019-11-20 11:40:00,53.74,53.75,53.68,53.69,225333.0,46.5536,46.5623,46.5016,46.5103,225333.0
2019-11-20 11:50:00,53.69,53.72,53.67,53.69,166320.0,46.5103,46.5363,46.493,46.5103,166320.0
2019-11-20 12:00:00,53.69,53.73,53.67,53.71,258538.0,46.5103,46.545,46.493,46.5276,258538.0
2019-11-20 12:10:00,53.71,53.72,53.64,53.7,154844.0,46.5276,46.5363,46.467,46.519,154844.0
2019-11-20 12:20:00,53.7,53.72,53.68,53.71,83638.0,46.519,46.5363,46.5016,46.5276,83638.0
2019-11-20 12:30:00,53.7,53.72,53.67,53.7,151066.0,46.519,46.5363,46.493,46.519,151066.0
2019-11-20 12:40:00,53.7,53.7,53.64,53.67,170455.0,46.519,46.519,46.467,46.493,170455.0
2019-11-20 12:50:00,53.67,53.7,53.39,53.52,606958.0,46.493,46.519,46.2504,46.363,606958.0
2019-11-20 13:00:00,53.51,53.53,53.38,53.38,281767.0,46.3544,46.3717,46.2418,46.2418,281767.0
2019-11-20 13:10:00,53.38,53.41,53.32,53.35,373545.0,46.2418,46.2678,46.1898,46.2158,373545.0
2019-11-20 13:20:00,53.36,53.41,53.33,53.33,343687.0,46.2244,46.2678,46.1985,46.1985,343687.0
2019-11-20 13:30:00,53.34,53.36,53.25,53.31,230523.0,46.2071,46.2244,46.1292,46.1811,230523.0
2019-11-20 13:40:00,53.31,53.48,53.3,53.48,349169.0,46.1811,46.3284,46.1725,46.3284,349169.0
2019-11-20 13:50:00,53.48,53.6,53.46,53.53,319852.0,46.3284,46.4323,46.3111,46.3717,319852.0
2019-11-20 14:00:00,53.54,53.55,53.47,53.5,258080.0,46.3804,46.389,46.3197,46.3457,258080.0
2019-11-20 14:10:00,53.5,53.59,53.5,53.54,195222.0,46.3457,46.4237,46.3457,46.3804,195222.0
2019-11-20 14:20:00,53.55,53.64,53.53,53.6,166382.0,46.389,46.467,46.3717,46.4323,166382.0
2019-11-20 14:30:00,53.6,53.64,53.59,53.63,168443.0,46.4323,46.467,46.4237,46.4583,168443.0
2019-11-20 14:40:00,53.63,53.63,53.55,53.57,186298.0,46.4583,46.4583,46.389,46.4064,186298.0
2019-11-20 14:50:00,53.57,53.62,53.56,53.57,205267.0,46.4064,46.4497,46.3977,46.4064,205267.0
2019-11-20 15:00:00,53.58,53.65,53.54,53.63,189931.0,46.415,46.4757,46.3804,46.4583,189931.0
2019-11-20 15:10:00,53.63,53.68,53.59,53.6,241374.0,46.4583,46.5016,46.4237,46.4323,241374.0
2019-11-20 15:20:00,53.6,53.68,53.58,53.59,307451.0,46.4323,46.5016,46.415,46.4237,307451.0
2019-11-20 15:30:00,53.59,53.61,53.56,53.59,343992.0,46.4237,46.441,46.3977,46.4237,343992.0
2019-11-20 15:40:00,53.59,53.67,53.58,53.6,456382.0,46.4237,46.493,46.415,46.4323,456382.0
2019-11-20 15:50:00,53.6,53.63,53.53,53.55,1027617.0,46.4323,46.4583,46.3717,46.389,1027617.0
2019-11-21 09:30:00,53.84,53.84,53.44,53.52,551114.0,46.6403,46.6403,46.2937,46.363,551114.0
2019-11-21 09:40:00,53.52,53.54,53.34,53.47,414894.0,46.363,46.3804,46.2071,46.3197,414894.0
2019-11-21 09:50:00,53.47,53.53,53.36,53.41,421826.0,46.3197,46.3717,46.2244,46.2678,421826.0
2019-11-21 10:00:00,53.42,53.57,53.37,53.55,335991.0,46.2764,46.4064,46.2331,46.389,335991.0
2019-11-21 10:10:00,53.56,53.56,53.34,53.35,233095.0,46.3977,46.3977,46.2071,46.2158,233095.0
2019-11-21 10:20:00,53.34,53.52,53.34,53.47,291309.0,46.2071,46.363,46.2071,46.3197,291309.0
2019-11-21 10:30:00,53.46,53.57,53.43,53.56,207713.0,46.3111,46.4064,46.2851,46.3977,207713.0
2019-11-21 10:40:00,53.56,53.57,53.49,53.52,243077.0,46.3977,46.4064,46.3371,46.363,243077.0
2019-11-21 10:50:00,53.53,53.53,53.43,53.53,256452.0,46.3717,46.3717,46.2851,46.3717,256452.0
2019-11-21 11:00:00,53.53,53.57,53.47,53.5,201776.0,46.3717,46.4064,46.3197,46.3457,201776.0
2019-11-21 11:10:00,53.51,53.51,53.44,53.48,233087.0,46.3544,46.3544,46.2937,46.3284,233087.0
2019-11-21 11:20:00,53.48,53.57,53.47,53.5,256210.0,46.3284,46.4064,46.3197,46.3457,256210.0
2019-11-21 11:30:00,53.49,53.52,53.44,53.47,171244.0,46.3371,46.363,46.2937,46.3197,171244.0
2019-11-21 11:40:00,53.47,53.59,53.45,53.59,184560.0,46.3197,46.4237,46.3024,46.4237,184560.0
2019-11-21 11:50:00,53.59,53.59,53.54,53.55,131125.0,46.4237,46.4237,46.3804,46.389,131125.0
2019-11-21 12:00:00,53.55,53.66,53.52,53.65,176086.0,46.389,46.4843,46.363,46.4757,176086.0
2019-11-21 12:10:00,53.65,53.78,53.65,53.76,309194.0,46.4757,46.5883,46.4757,46.571,309194.0
2019-11-21 12:20:00,53.76,53.8,53.69,53.76,344393.0,46.571,46.6056,46.5103,46.571,344393.0
2019-11-21 12:30:00,53.76,53.87,53.74,53.87,220421.0,46.571,46.6662,46.5536,46.6662,220421.0
2019-11-21 12:40:00,53.86,53.9,53.8,53.83,129080.0,46.6576,46.6922,46.6056,46.6316,129080.0
2019-11-21 12:50:00,53.84,53.91,53.83,53.9,146903.0,46.6403,46.7009,46.6316,46.6922,146903.0
2019-11-21 13:00:00,53.9,53.93,53.86,53.9,116990.0,46.6922,46.7182,46.6576,46.6922,116990.0
2019-11-21 13:10:00,53.89,53.91,53.86,53.89,199346.0,46.6836,46.7009,46.6576,46.6836,199346.0
2019-11-21 13:20:00,53.89,53.92,53.81,53.83,289873.0,46.6836,46.7096,46.6143,46.6316,289873.0
2019-11-21 13:30:00,53.83,53.89,53.8,53.89,304648.0,46.6316,46.6836,46.6056,46.6836,304648.0
2019-11-21 13:40:00,53.89,53.9,53.75,53.75,188886.0,46.6836,46.6922,46.5623,46.5623,188886.0
2019-11-21 13:50:00,53.76,53.79,53.72,53.76,133311.0,46.571,46.5969,46.5363,46.571,133311.0
2019-11-21 14:00:00,53.76,53.86,53.75,53.83,277554.0,46.571,46.6576,46.5623,46.6316,277554.0
2019-11-21 14:10:00,53.82,53.84,53.79,53.81,123997.0,46.6229,46.6403,46.5969,46.6143,123997.0
2019-11-21 14:20:00,53.81,53.82,53.73,53.73,190482.0,46.6143,46.6229,46.545,46.545,190482.0
2019-11-21 14:30:00,53.74,53.77,53.71,53.73,299332.0,46.5536,46.5796,46.5276,46.545,299332.0
2019-11-21 14:40:00,53.73,53.75,53.69,53.71,277312.0,46.545,46.5623,46.5103,46.5276,277312.0
2019-11-21 14:50:00,53.71,53.74,53.66,53.71,204704.0,46.5276,46.5536,46.4843,46.5276,204704.0
2019-11-21 15:00:00,53.71,53.71,53.61,53.67,278975.0,46.5276,46.5276,46.441,46.493,278975.0
2019-11-21 15:10:00,53.66,53.72,53.66,53.71,279636.0,46.4843,46.5363,46.4843,46.5276,279636.0
2019-11-21 15:20:00,53.7,53.76,53.69,53.69,420479.0,46.519,46.571,46.5103,46.5103,420479.0
2019-11-21 15:30:00,53.7,53.71,53.62,53.64,402352.0,46.519,46.5276,46.4497,46.467,402352.0
2019-11-21 15:40:00,53.64,53.67,53.57,53.59,527929.0,46.467,46.493,46.4064,46.4237,527929.0
2019-11-21 15:50:00,53.59,53.6,53.49,53.56,1389009.0,46.4237,46.4323,46.3371,46.3977,1389009.0
2019-11-22 09:30:00,53.9,54.1,53.8,54.02,705900.0,46.6922,46.8655,46.6056,46.7962,705900.0
2019-11-22 09:40:00,54.01,54.13,53.92,54.13,446775.0,46.7875,46.8915,46.7096,46.8915,446775.0
2019-11-22 09:50:00,54.13,54.25,54.12,54.21,377926.0,46.8915,46.9954,46.8828,46.9608,377926.0
2019-11-22 10:00:00,54.21,54.23,54.14,54.22,251790.0,46.9608,46.9781,46.9001,46.9694,251790.0
2019-11-22 10:10:00,54.21,54.26,54.07,54.12,339595.0,46.9608,47.0041,46.8395,46.8828,339595.0
2019-11-22 10:20:00,54.12,54.21,53.95,53.96,262112.0,46.8828,46.9608,46.7355,46.7442,262112.0
2019-11-22 10:30:00,53.95,54.13,53.92,54.13,306508.0,46.7355,46.8915,46.7096,46.8915,306508.0
2019-11-22 10:40:00,54.13,54.16,54.02,54.07,211696.0,46.8915,46.9175,46.7962,46.8395,211696.0
2019-11-22 10:50:00,54.06,54.1,53.97,54.04,262075.0,46.8308,46.8655,46.7529,46.8135,262075.0
2019-11-22 11:00:00,54.03,54.04,53.93,54.01,319820.0,46.8048,46.8135,46.7182,46.7875,319820.0
2019-11-22 11:10:00,54.02,54.03,53.96,53.99,149029.0,46.7962,46.8048,46.7442,46.7702,149029.0
2019-11-22 11:20:00,54.0,54.09,53.99,54.07,146378.0,46.7789,46.8568,46.7702,46.8395,146378.0
2019-11-22 11:30:00,54.07,54.1,53.99,54.09,263027.0,46.8395,46.8655,46.7702,46.8568,263027.0
2019-11-22 11:40:00,54.09,54.21,54.06,54.21,237796.0,46.8568,46.9608,46.8308,46.9608,237796.0
2019-11-22 11:50:00,54.21,54.24,54.15,54.18,197926.0,46.9608,46.9868,46.9088,46.9348,197926.0
2019-11-22 12:00:00,54.17,54.25,54.17,54.23,365816.0,46.9261,46.9954,46.9261,46.9781,365816.0
2019-11-22 12:10:00,54.22,54.24,54.14,54.16,279189.0,46.9694,46.9868,46.9001,46.9175,279189.0
2019-11-22 12:20:00,54.17,54.25,54.16,54.2,115572.0,46.9261,46.9954,46.9175,46.9521,115572.0
2019-11-22 12:30:00,54.21,54.26,54.19,54.25,146186.0,46.9608,47.0041,46.9434,46.9954,146186.0
2019-11-22 12:40:00,54.25,54.28,54.19,54.2,119216.0,46.9954,47.0214,46.9434,46.9521,119216.0
2019-11-22 12:50:00,54.2,54.26,54.19,54.23,147904.0,46.9521,47.0041,46.9434,46.9781,147904.0
2019-11-22 13:00:00,54.23,54.28,54.23,54.26,106565.0,46.9781,47.0214,46.9781,47.0041,106565.0
2019-11-22 13:10:00,54.27,54.3,54.25,54.26,274315.0,47.0128,47.0387,46.9954,47.0041,274315.0
2019-11-22 13:20:00,54.26,54.32,54.25,54.28,177248.0,47.0041,47.0561,46.9954,47.0214,177248.0
2019-11-22 13:30:00,54.28,54.3,54.23,54.25,168395.0,47.0214,47.0387,46.9781,46.9954,168395.0
2019-11-22 13:40:00,54.24,54.33,54.24,54.29,228795.0,46.9868,47.0647,46.9868,47.0301,228795.0
2019-11-22 13:50:00,54.29,54.35,54.26,54.34,242958.0,47.0301,47.0821,47.0041,47.0734,242958.0
2019-11-22 14:00:00,54.34,54.34,54.29,54.3,230695.0,47.0734,47.0734,47.0301,47.0387,230695.0
2019-11-22 14:10:00,54.3,54.32,54.29,54.3,116458.0,47.0387,47.0561,47.0301,47.0387,116458.0
2019-11-22 14:20:00,54.3,54.31,54.29,54.29,212307.0,47.0387,47.0474,47.0301,47.0301,212307.0
2019-11-22 14:30:00,54.3,54.34,54.26,54.27,238628.0,47.0387,47.0734,47.0041,47.0128,238628.0
2019-11-22 14:40:00,54.26,54.3,54.24,54.29,226629.0,47.0041,47.0387,46.9868,47.0301,226629.0
2019-11-22 14:50:00,54.29,54.29,54.24,54.25,198957.0,47.0301,47.0301,46.9868,46.9954,198957.0
2019-11-22 15:00:00,54.25,54.28,54.24,54.24,260909.0,46.9954,47.0214,46.9868,46.9868,260909.0
2019-11-22 15:10:00,54.24,54.25,54.2,54.21,226199.0,46.9868,46.9954,46.9521,46.9608,226199.0
2019-11-22 15:20:00,54.2,54.24,54.19,54.22,326799.0,46.9521,46.9868,46.9434,46.9694,326799.0
2019-11-22 15:30:00,54.21,54.31,54.21,54.26,361453.0,46.9608,47.0474,46.9608,47.0041,361453.0
2019-11-22 15:40:00,54.26,54.3,54.25,54.27,418822.0,47.0041,47.0387,46.9954,47.0128,418822.0
2019-11-22 15:50:00,54.27,54.3,54.23,54.29,1039939.0,47.0128,47.0387,46.9781,47.0301,1039939.0
2019-11-25 09:30:00,54.53,54.53,54.38,54.45,693215.0,47.238,47.238,47.108,47.1687,693215.0
2019-11-25 09:40:00,54.46,54.46,54.36,54.42,326159.0,47.1773,47.1773,47.0907,47.1427,326159.0
2019-11-25 09:50:00,54.42,54.52,54.42,54.47,484608.0,47.1427,47.2293,47.1427,47.186,484608.0
2019-11-25 10:00:00,54.48,54.52,54.46,54.49,280956.0,47.1947,47.2293,47.1773,47.2033,280956.0
2019-11-25 10:10:00,54.5,54.53,54.48,54.53,491687.0,47.212,47.238,47.1947,47.238,491687.0
2019-11-25 10:20:00,54.53,54.53,54.47,54.49,299090.0,47.238,47.238,47.186,47.2033,299090.0
2019-11-25 10:30:00,54.49,54.52,54.45,54.47,351820.0,47.2033,47.2293,47.1687,47.186,351820.0
2019-11-25 10:40:00,54.48,54.48,54.39,54.41,323699.0,47.1947,47.1947,47.1167,47.134,323699.0
2019-11-25 10:50:00,54.41,54.41,54.3,54.3,236996.0,47.134,47.134,47.0387,47.0387,236996.0
2019-11-25 11:00:00,54.31,54.36,54.19,54.19,292164.0,47.0474,47.0907,46.9434,46.9434,292164.0
2019-11-25 11:10:00,54.19,54.26,54.15,54.22,281692.0,46.9434,47.0041,46.9088,46.9694,281692.0
2019-11-25 11:20:00,54.21,54.27,54.19,54.19,227969.0,46.9608,47.0128,46.9434,46.9434,227969.0
2019-11-25 11:30:00,54.19,54.19,54.08,54.13,302553.0,46.9434,46.9434,46.8482,46.8915,302553.0
2019-11-25 11:40:00,54.13,54.17,54.11,54.12,329388.0,46.8915,46.9261,46.8741,46.8828,329388.0
2019-11-25 11:50:00,54.12,54.16,54.09,54.09,199984.0,46.8828,46.9175,46.8568,46.8568,199984.0
2019-11-25 12:00:00,54.1,54.12,54.04,54.08,294117.0,46.8655,46.8828,46.8135,46.8482,294117.0
2019-11-25 12:10:00,54.08,54.1,54.05,54.07,173517.0,46.8482,46.8655,46.8222,46.8395,173517.0
2019-11-25 12:20:00,54.07,54.13,54.07,54.12,138329.0,46.8395,46.8915,46.8395,46.8828,138329.0
2019-11-25 12:30:00,54.13,54.22,54.12,54.22,156585.0,46.8915,46.9694,46.8828,46.9694,156585.0
2019-11-25 12:40:00,54.21,54.25,54.2,54.25,124787.0,46.9608,46.9954,46.9521,46.9954,124787.0
2019-11-25 12:50:00,54.25,54.27,54.24,54.27,121279.0,46.9954,47.0128,46.9868,47.0128,121279.0
2019-11-25 13:00:00,54.27,54.3,54.24,54.24,160511.0,47.0128,47.0387,46.9868,46.9868,160511.0
2019-11-25 13:10:00,54.24,54.27,54.22,54.23,189665.0,46.9868,47.0128,46.9694,46.9781,189665.0
2019-11-25 13:20:00,54.23,54.27,54.2,54.22,222239.0,46.9781,47.0128,46.9521,46.9694,222239.0
2019-11-25 13:30:00,54.22,54.25,54.21,54.23,117231.0,46.9694,46.9954,46.9608,46.9781,117231.0
2019-11-25 13:40:00,54.23,54.24,54.14,54.14,205123.0,46.9781,46.9868,46.9001,46.9001,205123.0
2019-11-25 13:50:00,54.15,54.21,54.13,54.2,201376.0,46.9088,46.9608,46.8915,46.9521,201376.0
2019-11-25 14:00:00,54.2,54.21,54.19,54.21,110221.0,46.9521,46.9608,46.9434,46.9608,110221.0
2019-11-25 14:10:00,54.21,54.26,54.2,54.22,226085.0,46.9608,47.0041,46.9521,46.9694,226085.0
2019-11-25 14:20:00,54.22,54.22,54.19,54.21,197742.0,46.9694,46.9694,46.9434,46.9608,197742.0
2019-11-25 14:30:00,54.2,54.25,54.18,54.21,367711.0,46.9521,46.9954,46.9348,46.9608,367711.0
2019-11-25 14:40:00,54.21,54.21,54.17,54.19,208678.0,46.9608,46.9608,46.9261,46.9434,208678.0
2019-11-25 14:50:00,54.2,54.22,54.19,54.19,189911.0,46.9521,46.9694,46.9434,46.9434,189911.0
2019-11-25 15:00:00,54.19,54.24,54.19,54.23,243339.0,46.9434,46.9868,46.9434,46.9781,243339.0
2019-11-25 15:10:00,54.23,54.26,54.21,54.23,285842.0,46.9781,47.0041,46.9608,46.9781,285842.0
2019-11-25 15:20:00,54.23,54.3,54.22,54.29,299697.0,46.9781,47.0387,46.9694,47.0301,299697.0
2019-11-25 15:30:00,54.3,54.31,54.25,54.25,356207.0,47.0387,47.0474,46.9954,46.9954,356207.0
2019-11-25 15:40:00,54.26,54.26,54.16,54.16,458802.0,47.0041,47.0041,46.9175,46.9175,458802.0
2019-11-25 15:50:00,54.16,54.23,54.15,54.21,1102229.0,46.9175,46.9781,46.9088,46.9608,1102229.0
2019-11-26 09:30:00,54.11,54.12,53.9,53.98,624810.0,46.8741,46.8828,46.6922,46.7615,624810.0
2019-11-26 09:40:00,53.98,54.1,53.95,54.03,209518.0,46.7615,46.8655,46.7355,46.8048,209518.0
2019-11-26 09:50:00,54.03,54.08,53.99,54.01,359707.0,46.8048,46.8482,46.7702,46.7875,359707.0
2019-11-26 10:00:00,54.02,54.05,53.87,53.93,440400.0,46.7962,46.8222,46.6662,46.7182,440400.0
2019-11-26 10:10:00,53.93,53.94,53.88,53.92,218527.0,46.7182,46.7269,46.6749,46.7096,218527.0
2019-11-26 10:20:00,53.92,53.97,53.91,53.93,240058.0,46.7096,46.7529,46.7009,46.7182,240058.0
2019-11-26 10:30:00,53.93,53.96,53.88,53.89,191685.0,46.7182,46.7442,46.6749,46.6836,191685.0
2019-11-26 10:40:00,53.89,54.0,53.88,53.97,279952.0,46.6836,46.7789,46.6749,46.7529,279952.0
2019-11-26 10:50:00,53.96,53.96,53.86,53.87,232867.0,46.7442,46.7442,46.6576,46.6662,232867.0
2019-11-26 11:00:00,53.88,53.88,53.74,53.77,425411.0,46.6749,46.6749,46.5536,46.5796,425411.0
2019-11-26 11:10:00,53.77,53.86,53.76,53.78,212218.0,46.5796,46.6576,46.571,46.5883,212218.0
2019-11-26 11:20:00,53.79,53.86,53.77,53.8,203993.0,46.5969,46.6576,46.5796,46.6056,203993.0
2019-11-26 11:30:00,53.79,53.83,53.73,53.8,263360.0,46.5969,46.6316,46.545,46.6056,263360.0
2019-11-26 11:40:00,53.79,53.84,53.77,53.8,129785.0,46.5969,46.6403,46.5796,46.6056,129785.0
2019-11-26 11:50:00,53.8,53.84,53.79,53.82,156790.0,46.6056,46.6403,46.5969,46.6229,156790.0
2019-11-26 12:00:00,53.83,53.87,53.81,53.85,148497.0,46.6316,46.6662,46.6143,46.6489,148497.0
2019-11-26 12:10:00,53.85,53.87,53.75,53.75,354112.0,46.6489,46.6662,46.5623,46.5623,354112.0
2019-11-26 12:20:00,53.75,53.86,53.73,53.85,256787.0,46.5623,46.6576,46.545,46.6489,256787.0
2019-11-26 12:30:00,53.85,53.87,53.81,53.86,137238.0,46.6489,46.6662,46.6143,46.6576,137238.0
2019-11-26 12:40:00,53.86,53.93,53.85,53.91,143587.0,46.6576,46.7182,46.6489,46.7009,143587.0
2019-11-26 12:50:00,53.91,53.93,53.89,53.9,135878.0,46.7009,46.7182,46.6836,46.6922,135878.0
2019-11-26 13:00:00,53.9,53.93,53.87,53.9,176232.0,46.6922,46.7182,46.6662,46.6922,176232.0
2019-11-26 13:10:00,53.9,53.91,53.85,53.87,169222.0,46.6922,46.7009,46.6489,46.6662,169222.0
2019-11-26 13:20:00,53.86,53.87,53.77,53.78,132952.0,46.6576,46.6662,46.5796,46.5883,132952.0
2019-11-26 13:30:00,53.77,53.81,53.74,53.77,237309.0,46.5796,46.6143,46.5536,46.5796,237309.0
2019-11-26 13:40:00,53.77,53.78,53.73,53.75,130595.0,46.5796,46.5883,46.545,46.5623,130595.0
2019-11-26 13:50:00,53.75,53.85,53.75,53.82,151595.0,46.5623,46.6489,46.5623,46.6229,151595.0
2019-11-26 14:00:00,53.82,53.85,53.79,53.81,294472.0,46.6229,46.6489,46.5969,46.6143,294472.0
2019-11-26 14:10:00,53.82,53.85,53.79,53.83,176279.0,46.6229,46.6489,46.5969,46.6316,176279.0
2019-11-26 14:20:00,53.84,53.85,53.78,53.82,254956.0,46.6403,46.6489,46.5883,46.6229,254956.0
2019-11-26 14:30:00,53.82,53.86,53.8,53.83,254697.0,46.6229,46.6576,46.6056,46.6316,254697.0
2019-11-26 14:40:00,53.83,53.9,53.82,53.88,156171.0,46.6316,46.6922,46.6229,46.6749,156171.0
2019-11-26 14:50:00,53.88,53.95,53.87,53.89,248117.0,46.6749,46.7355,46.6662,46.6836,248117.0
2019-11-26 15:00:00,53.88,53.92,53.84,53.88,252935.0,46.6749,46.7096,46.6403,46.6749,252935.0
2019-11-26 15:10:00,53.88,53.88,53.82,53.86,220219.0,46.6749,46.6749,46.6229,46.6576,220219.0
2019-11-26 15:20:00,53.86,53.89,53.8,53.86,265528.0,46.6576,46.6836,46.6056,46.6576,265528.0
2019-11-26 15:30:00,53.86,53.9,53.83,53.86,354370.0,46.6576,46.6922,46.6316,46.6576,354370.0
2019-11-26 15:40:00,53.86,53.91,53.84,53.89,416076.0,46.6576,46.7009,46.6403,46.6836,416076.0
2019-11-26 15:50:00,53.89,53.93,53.8,53.82,2106940.0,46.6836,46.7182,46.6056,46.6229,2106940.0
2019-11-27 09:30:00,54.15,54.22,54.01,54.15,587270.0,46.9088,46.9694,46.7875,46.9088,587270.0
2019-11-27 09:40:00,54.16,54.22,54.11,54.13,292660.0,46.9175,46.9694,46.8741,46.8915,292660.0
2019-11-27 09:50:00,54.12,54.2,54.08,54.17,312341.0,46.8828,46.9521,46.8482,46.9261,312341.0
2019-11-27 10:00:00,54.17,54.19,54.06,54.07,192322.0,46.9261,46.9434,46.8308,46.8395,192322.0
2019-11-27 10:10:00,54.07,54.14,54.03,54.14,191948.0,46.8395,46.9001,46.8048,46.9001,191948.0
2019-11-27 10:20:00,54.14,54.17,54.08,54.09,246201.0,46.9001,46.9261,46.8482,46.8568,246201.0
2019-11-27 10:30:00,54.09,54.12,54.06,54.07,227363.0,46.8568,46.8828,46.8308,46.8395,227363.0
2019-11-27 10:40:00,54.08,54.11,54.02,54.08,204668.0,46.8482,46.8741,46.7962,46.8482,204668.0
2019-11-27 10:50:00,54.07,54.13,54.05,54.13,438160.0,46.8395,46.8915,46.8222,46.8915,438160.0
2019-11-27 11:00:00,54.12,54.16,54.08,54.11,309091.0,46.8828,46.9175,46.8482,46.8741,309091.0
2019-11-27 11:10:00,54.1,54.11,54.06,54.06,139555.0,46.8655,46.8741,46.8308,46.8308,139555.0
2019-11-27 11:20:00,54.06,54.07,54.04,54.06,215019.0,46.8308,46.8395,46.8135,46.8308,215019.0
2019-11-27 11:30:00,54.07,54.16,54.05,54.14,313495.0,46.8395,46.9175,46.8222,46.9001,313495.0
2019-11-27 11:40:00,54.14,54.18,54.12,54.15,235906.0,46.9001,46.9348,46.8828,46.9088,235906.0
2019-11-27 11:50:00,54.15,54.16,54.1,54.14,184130.0,46.9088,46.9175,46.8655,46.9001,184130.0
2019-11-27 12:00:00,54.14,54.18,54.09,54.12,150038.0,46.9001,46.9348,46.8568,46.8828,150038.0
2019-11-27 12:10:00,54.13,54.17,54.1,54.12,191127.0,46.8915,46.9261,46.8655,46.8828,191127.0
2019-11-27 12:20:00,54.11,54.16,54.11,54.14,148618.0,46.8741,46.9175,46.8741,46.9001,148618.0
2019-11-27 12:30:00,54.14,54.18,54.12,54.18,136634.0,46.9001,46.9348,46.8828,46.9348,136634.0
2019-11-27 12:40:00,54.18,54.2,54.12,54.16,147059.0,46.9348,46.9521,46.8828,46.9175,147059.0
2019-11-27 12:50:00,54.16,54.2,54.13,54.18,149712.0,46.9175,46.9521,46.8915,46.9348,149712.0
2019-11-27 13:00:00,54.18,54.21,54.17,54.19,208415.0,46.9348,46.9608,46.9261,46.9434,208415.0
2019-11-27 13:10:00,54.19,54.26,54.19,54.23,266966.0,46.9434,47.0041,46.9434,46.9781,266966.0
2019-11-27 13:20:00,54.22,54.26,54.2,54.26,235734.0,46.9694,47.0041,46.9521,47.0041,235734.0
2019-11-27 13:30:00,54.25,54.3,54.24,54.27,153210.0,46.9954,47.0387,46.9868,47.0128,153210.0
2019-11-27 13:40:00,54.26,54.33,54.25,54.33,209142.0,47.0041,47.0647,46.9954,47.0647,209142.0
2019-11-27 13:50:00,54.33,54.33,54.26,54.32,199273.0,47.0647,47.0647,47.0041,47.0561,199273.0
2019-11-27 14:00:00,54.32,54.36,54.28,54.35,263304.0,47.0561,47.0907,47.0214,47.0821,263304.0
2019-11-27 14:10:00,54.35,54.36,54.29,54.3,175055.0,47.0821,47.0907,47.0301,47.0387,175055.0
2019-11-27 14:20:00,54.3,54.36,54.29,54.35,162603.0,47.0387,47.0907,47.0301,47.0821,162603.0
2019-11-27 14:30:00,54.35,54.36,54.32,54.35,235166.0,47.0821,47.0907,47.0561,47.0821,235166.0
2019-11-27 14:40:00,54.34,54.4,54.22,54.27,2233903.0,47.0734,47.1254,46.9694,47.0128,2233903.0
2019-11-27 14:50:00,54.27,54.31,54.23,54.27,370679.0,47.0128,47.0474,46.9781,47.0128,370679.0
2019-11-27 15:00:00,54.27,54.32,54.24,54.3,288667.0,47.0128,47.0561,46.9868,47.0387,288667.0
2019-11-27 15:10:00,54.3,54.33,54.28,54.3,216534.0,47.0387,47.0647,47.0214,47.0387,216534.0
2019-11-27 15:20:00,54.3,54.34,54.3,54.33,268023.0,47.0387,47.0734,47.0387,47.0647,268023.0
2019-11-27 15:30:00,54.33,54.35,54.3,54.3,365900.0,47.0647,47.0821,47.0387,47.0387,365900.0
2019-11-27 15:40:00,54.3,54.34,54.27,54.32,361808.0,47.0387,47.0734,47.0128,47.0561,361808.0
2019-11-27 15:50:00,54.31,54.36,54.27,54.34,844142.0,47.0474,47.0907,47.0128,47.0734,844142.0
2019-11-29 09:30:00,54.07,54.4,54.07,54.38,454515.0,46.8395,47.1254,46.8395,47.108,454515.0
2019-11-29 09:40:00,54.37,54.37,54.27,54.36,349889.0,47.0994,47.0994,47.0128,47.0907,349889.0
2019-11-29 09:50:00,54.37,54.48,54.33,54.34,247557.0,47.0994,47.1947,47.0647,47.0734,247557.0
2019-11-29 10:00:00,54.34,54.5,54.33,54.47,284001.0,47.0734,47.212,47.0647,47.186,284001.0
2019-11-29 10:10:00,54.47,54.51,54.46,54.48,256175.0,47.186,47.2207,47.1773,47.1947,256175.0
2019-11-29 10:20:00,54.48,54.52,54.44,54.52,283698.0,47.1947,47.2293,47.16,47.2293,283698.0
2019-11-29 10:30:00,54.52,54.54,54.5,54.53,270008.0,47.2293,47.2466,47.212,47.238,270008.0
2019-11-29 10:40:00,54.53,54.56,54.48,54.53,378914.0,47.238,47.264,47.1947,47.238,378914.0
2019-11-29 10:50:00,54.52,54.6,54.51,54.6,224455.0,47.2293,47.2986,47.2207,47.2986,224455.0
2019-11-29 11:00:00,54.6,54.62,54.54,54.59,462537.0,47.2986,47.3159,47.2466,47.29,462537.0
2019-11-29 11:10:00,54.58,54.61,54.53,54.6,292464.0,47.2813,47.3073,47.238,47.2986,292464.0
2019-11-29 11:20:00,54.6,54.64,54.58,54.63,248652.0,47.2986,47.3333,47.2813,47.3246,248652.0
2019-11-29 11:30:00,54.62,54.65,54.59,54.64,232286.0,47.3159,47.3419,47.29,47.3333,232286.0
2019-11-29 11:40:00,54.65,54.67,54.56,54.57,289750.0,47.3419,47.3593,47.264,47.2726,289750.0
2019-11-29 11:50:00,54.58,54.64,54.53,54.63,245809.0,47.2813,47.3333,47.238,47.3246,245809.0
2019-11-29 12:00:00,54.62,54.72,54.61,54.71,306073.0,47.3159,47.4026,47.3073,47.3939,306073.0
2019-11-29 12:10:00,54.71,54.75,54.68,54.69,299814.0,47.3939,47.4286,47.3679,47.3766,299814.0
2019-11-29 12:20:00,54.69,54.71,54.62,54.65,290800.0,47.3766,47.3939,47.3159,47.3419,290800.0
2019-11-29 12:30:00,54.65,54.7,54.61,54.62,541393.0,47.3419,47.3852,47.3073,47.3159,541393.0
2019-11-29 12:40:00,54.62,54.66,54.5,54.52,693057.0,47.3159,47.3506,47.212,47.2293,693057.0
2019-11-29 12:50:00,54.51,54.55,54.37,54.47,1249136.0,47.2207,47.2553,47.0994,47.186,1249136.0
2019-12-02 09:30:00,54.31,54.44,54.07,54.09,1114734.0,47.0474,47.16,46.8395,46.8568,1114734.0
2019-12-02 09:40:00,54.09,54.28,54.05,54.22,539639.0,46.8568,47.0214,46.8222,46.9694,539639.0
2019-12-02 09:50:00,54.22,54.42,54.22,54.41,403103.0,46.9694,47.1427,46.9694,47.134,403103.0
2019-12-02 10:00:00,54.41,54.42,54.05,54.15,733115.0,47.134,47.1427,46.8222,46.9088,733115.0
2019-12-02 10:10:00,54.14,54.28,54.09,54.14,583232.0,46.9001,47.0214,46.8568,46.9001,583232.0
2019-12-02 10:20:00,54.15,54.16,54.05,54.09,422203.0,46.9088,46.9175,46.8222,46.8568,422203.0
2019-12-02 10:30:00,54.08,54.09,53.91,54.01,583374.0,46.8482,46.8568,46.7009,46.7875,583374.0
2019-12-02 10:40:00,54.01,54.08,53.93,53.93,402553.0,46.7875,46.8482,46.7182,46.7182,402553.0
2019-12-02 10:50:00,53.93,53.96,53.83,53.85,385459.0,46.7182,46.7442,46.6316,46.6489,385459.0
2019-12-02 11:00:00,53.85,53.91,53.73,53.77,394110.0,46.6489,46.7009,46.545,46.5796,394110.0
2019-12-02 11:10:00,53.78,53.83,53.73,53.81,367385.0,46.5883,46.6316,46.545,46.6143,367385.0
2019-12-02 11:20:00,53.81,53.9,53.8,53.83,291506.0,46.6143,46.6922,46.6056,46.6316,291506.0
2019-12-02 11:30:00,53.82,53.86,53.76,53.85,330204.0,46.6229,46.6576,46.571,46.6489,330204.0
2019-12-02 11:40:00,53.85,53.93,53.8,53.9,307399.0,46.6489,46.7182,46.6056,46.6922,307399.0
2019-12-02 11:50:00,53.91,53.92,53.85,53.91,291774.0,46.7009,46.7096,46.6489,46.7009,291774.0
2019-12-02 12:00:00,53.9,53.92,53.82,53.9,248849.0,46.6922,46.7096,46.6229,46.6922,248849.0
2019-12-02 12:10:00,53.9,53.94,53.85,53.87,191954.0,46.6922,46.7269,46.6489,46.6662,191954.0
2019-12-02 12:20:00,53.88,53.99,53.78,53.81,388476.0,46.6749,46.7702,46.5883,46.6143,388476.0
2019-12-02 12:30:00,53.8,53.83,53.79,53.8,263174.0,46.6056,46.6316,46.5969,46.6056,263174.0
2019-12-02 12:40:00,53.8,53.87,53.75,53.76,691436.0,46.6056,46.6662,46.5623,46.571,691436.0
2019-12-02 12:50:00,53.76,53.82,53.75,53.76,286395.0,46.571,46.6229,46.5623,46.571,286395.0
2019-12-02 13:00:00,53.76,53.83,53.74,53.82,232767.0,46.571,46.6316,46.5536,46.6229,232767.0
2019-12-02 13:10:00,53.82,53.83,53.79,53.82,234046.0,46.6229,46.6316,46.5969,46.6229,234046.0
2019-12-02 13:20:00,53.82,53.86,53.8,53.85,211781.0,46.6229,46.6576,46.6056,46.6489,211781.0
2019-12-02 13:30:00,53.86,53.9,53.82,53.88,232528.0,46.6576,46.6922,46.6229,46.6749,232528.0
2019-12-02 13:40:00,53.89,53.98,53.87,53.96,244182.0,46.6836,46.7615,46.6662,46.7442,244182.0
2019-12-02 13:50:00,53.96,53.97,53.87,53.88,247944.0,46.7442,46.7529,46.6662,46.6749,247944.0
2019-12-02 14:00:00,53.87,53.96,53.85,53.96,192097.0,46.6662,46.7442,46.6489,46.7442,192097.0
2019-12-02 14:10:00,53.96,53.98,53.89,53.89,207581.0,46.7442,46.7615,46.6836,46.6836,207581.0
2019-12-02 14:20:00,53.9,53.98,53.86,53.95,214189.0,46.6922,46.7615,46.6576,46.7355,214189.0
2019-12-02 14:30:00,53.95,54.03,53.95,53.98,203985.0,46.7355,46.8048,46.7355,46.7615,203985.0
2019-12-02 14:40:00,53.98,54.03,53.98,53.98,191596.0,46.7615,46.8048,46.7615,46.7615,191596.0
2019-12-02 14:50:00,53.98,53.99,53.92,53.94,282509.0,46.7615,46.7702,46.7096,46.7269,282509.0
2019-12-02 15:00:00,53.94,53.94,53.81,53.83,211071.0,46.7269,46.7269,46.6143,46.6316,211071.0
2019-12-02 15:10:00,53.82,53.84,53.79,53.81,258839.0,46.6229,46.6403,46.5969,46.6143,258839.0
2019-12-02 15:20:00,53.82,53.85,53.75,53.82,373609.0,46.6229,46.6489,46.5623,46.6229,373609.0
2019-12-02 15:30:00,53.82,53.84,53.77,53.77,378878.0,46.6229,46.6403,46.5796,46.5796,378878.0
2019-12-02 15:40:00,53.78,53.81,53.68,53.69,507128.0,46.5883,46.6143,46.5016,46.5103,507128.0
2019-12-02 15:50:00,53.68,53.69,53.55,53.64,2280777.0,46.5016,46.5103,46.389,46.467,2280777.0
2019-12-03 09:30:00,53.04,53.05,52.76,52.78,1075371.0,45.9472,45.9559,45.7047,45.722,1075371.0
2019-12-03 09:40:00,52.78,52.91,52.66,52.73,750817.0,45.722,45.8346,45.618,45.6787,750817.0
2019-12-03 09:50:00,52.72,52.73,52.58,52.65,1145617.0,45.67,45.6787,45.5487,45.6094,1145617.0
2019-12-03 10:00:00,52.65,52.65,52.36,52.36,1026708.0,45.6094,45.6094,45.3582,45.3582,1026708.0
2019-12-03 10:10:00,52.36,52.49,52.34,52.47,802860.0,45.3582,45.4708,45.3408,45.4535,802860.0
2019-12-03 10:20:00,52.48,52.51,52.24,52.25,674946.0,45.4621,45.4881,45.2542,45.2629,674946.0
2019-12-03 10:30:00,52.25,52.39,52.23,52.35,542628.0,45.2629,45.3842,45.2456,45.3495,542628.0
2019-12-03 10:40:00,52.34,52.34,52.17,52.18,590820.0,45.3408,45.3408,45.1936,45.2022,590820.0
2019-12-03 10:50:00,52.17,52.3,52.16,52.27,416248.0,45.1936,45.3062,45.1849,45.2802,416248.0
2019-12-03 11:00:00,52.27,52.29,52.18,52.27,523787.0,45.2802,45.2975,45.2022,45.2802,523787.0
2019-12-03 11:10:00,52.27,52.35,52.19,52.33,432686.0,45.2802,45.3495,45.2109,45.3322,432686.0
2019-12-03 11:20:00,52.34,52.42,52.28,52.3,311312.0,45.3408,45.4101,45.2889,45.3062,311312.0
2019-12-03 11:30:00,52.29,52.34,52.25,52.32,470875.0,45.2975,45.3408,45.2629,45.3235,470875.0
2019-12-03 11:40:00,52.33,52.35,52.24,52.27,438848.0,45.3322,45.3495,45.2542,45.2802,438848.0
2019-12-03 11:50:00,52.28,52.31,52.17,52.3,732260.0,45.2889,45.3149,45.1936,45.3062,732260.0
2019-12-03 12:00:00,52.3,52.34,52.27,52.33,392617.0,45.3062,45.3408,45.2802,45.3322,392617.0
2019-12-03 12:10:00,52.33,52.39,52.3,52.38,456247.0,45.3322,45.3842,45.3062,45.3755,456247.0
2019-12-03 12:20:00,52.38,52.43,52.34,52.35,397994.0,45.3755,45.4188,45.3408,45.3495,397994.0
2019-12-03 12:30:00,52.34,52.39,52.33,52.37,457797.0,45.3408,45.3842,45.3322,45.3668,457797.0
2019-12-03 12:40:00,52.37,52.37,52.3,52.34,337392.0,45.3668,45.3668,45.3062,45.3408,337392.0
2019-12-03 12:50:00,52.33,52.36,52.3,52.35,239752.0,45.3322,45.3582,45.3062,45.3495,239752.0
2019-12-03 13:00:00,52.35,52.37,52.33,52.37,264377.0,45.3495,45.3668,45.3322,45.3668,264377.0
2019-12-03 13:10:00,52.37,52.4,52.31,52.33,213725.0,45.3668,45.3928,45.3149,45.3322,213725.0
2019-12-03 13:20:00,52.32,52.37,52.31,52.36,265372.0,45.3235,45.3668,45.3149,45.3582,265372.0
2019-12-03 13:30:00,52.36,52.38,52.32,52.35,456146.0,45.3582,45.3755,45.3235,45.3495,456146.0
2019-12-03 13:40:00,52.35,52.38,52.3,52.35,287403.0,45.3495,45.3755,45.3062,45.3495,287403.0
2019-12-03 13:50:00,52.36,52.36,52.31,52.31,194417.0,45.3582,45.3582,45.3149,45.3149,194417.0
2019-12-03 14:00:00,52.3,52.34,52.3,52.31,160398.0,45.3062,45.3408,45.3062,45.3149,160398.0
2019-12-03 14:10:00,52.32,52.32,52.25,52.25,176203.0,45.3235,45.3235,45.2629,45.2629,176203.0
2019-12-03 14:20:00,52.25,52.35,52.24,52.34,231331.0,45.2629,45.3495,45.2542,45.3408,231331.0
2019-12-03 14:30:00,52.34,52.41,52.27,52.39,265310.0,45.3408,45.4015,45.2802,45.3842,265310.0
2019-12-03 14:40:00,52.39,52.43,52.38,52.39,214372.0,45.3842,45.4188,45.3755,45.3842,214372.0
2019-12-03 14:50:00,52.4,52.4,52.33,52.33,422347.0,45.3928,45.3928,45.3322,45.3322,422347.0
2019-12-03 15:00:00,52.33,52.36,52.31,52.32,368477.0,45.3322,45.3582,45.3149,45.3235,368477.0
2019-12-03 15:10:00,52.32,52.43,52.31,52.41,337290.0,45.3235,45.4188,45.3149,45.4015,337290.0
2019-12-03 15:20:00,52.41,52.61,52.41,52.59,469945.0,45.4015,45.5747,45.4015,45.5574,469945.0
2019-12-03 15:30:00,52.59,52.61,52.51,52.54,503261.0,45.5574,45.5747,45.4881,45.5141,503261.0
2019-12-03 15:40:00,52.54,52.56,52.5,52.54,510840.0,45.5141,45.5314,45.4794,45.5141,510840.0
2019-12-03 15:50:00,52.54,52.71,52.53,52.6,2425176.0,45.5141,45.6614,45.5054,45.5661,2425176.0
2019-12-04 09:30:00,52.6,52.93,52.53,52.82,2268921.0,45.5661,45.8519,45.5054,45.7567,2268921.0
2019-12-04 09:40:00,52.83,52.89,52.8,52.82,449868.0,45.7653,45.8173,45.7393,45.7567,449868.0
2019-12-04 09:50:00,52.82,52.85,52.72,52.81,320702.0,45.7567,45.7826,45.67,45.748,320702.0
2019-12-04 10:00:00,52.8,52.88,52.77,52.85,473436.0,45.7393,45.8086,45.7133,45.7826,473436.0
2019-12-04 10:10:00,52.85,52.96,52.83,52.91,480151.0,45.7826,45.8779,45.7653,45.8346,480151.0
2019-12-04 10:20:00,52.9,53.0,52.9,53.0,340256.0,45.826,45.9126,45.826,45.9126,340256.0
2019-12-04 10:30:00,52.99,53.05,52.95,53.02,295171.0,45.9039,45.9559,45.8693,45.9299,295171.0
2019-12-04 10:40:00,53.02,53.11,52.97,53.07,398642.0,45.9299,46.0079,45.8866,45.9732,398642.0
2019-12-04 10:50:00,53.07,53.12,53.02,53.1,310272.0,45.9732,46.0165,45.9299,45.9992,310272.0
2019-12-04 11:00:00,53.1,53.2,53.06,53.18,317824.0,45.9992,46.0858,45.9646,46.0685,317824.0
2019-12-04 11:10:00,53.18,53.26,53.15,53.2,405177.0,46.0685,46.1378,46.0425,46.0858,405177.0
2019-12-04 11:20:00,53.2,53.28,53.16,53.19,226603.0,46.0858,46.1551,46.0512,46.0772,226603.0
2019-12-04 11:30:00,53.19,53.28,53.18,53.26,239624.0,46.0772,46.1551,46.0685,46.1378,239624.0
2019-12-04 11:40:00,53.26,53.29,53.24,53.27,151768.0,46.1378,46.1638,46.1205,46.1465,151768.0
2019-12-04 11:50:00,53.27,53.28,53.21,53.25,246599.0,46.1465,46.1551,46.0945,46.1292,246599.0
2019-12-04 12:00:00,53.25,53.26,53.16,53.19,214741.0,46.1292,46.1378,46.0512,46.0772,214741.0
2019-12-04 12:10:00,53.19,53.28,53.17,53.27,371268.0,46.0772,46.1551,46.0598,46.1465,371268.0
2019-12-04 12:20:00,53.27,53.3,53.25,53.28,226287.0,46.1465,46.1725,46.1292,46.1551,226287.0
2019-12-04 12:30:00,53.28,53.32,53.22,53.29,517870.0,46.1551,46.1898,46.1032,46.1638,517870.0
2019-12-04 12:40:00,53.29,53.35,53.28,53.3,231788.0,46.1638,46.2158,46.1551,46.1725,231788.0
2019-12-04 12:50:00,53.3,53.34,53.29,53.34,329968.0,46.1725,46.2071,46.1638,46.2071,329968.0
2019-12-04 13:00:00,53.33,53.37,53.31,53.35,290001.0,46.1985,46.2331,46.1811,46.2158,290001.0
2019-12-04 13:10:00,53.35,53.38,53.33,53.37,228492.0,46.2158,46.2418,46.1985,46.2331,228492.0
2019-12-04 13:20:00,53.37,53.41,53.35,53.4,145085.0,46.2331,46.2678,46.2158,46.2591,145085.0
2019-12-04 13:30:00,53.39,53.4,53.32,53.35,200376.0,46.2504,46.2591,46.1898,46.2158,200376.0
2019-12-04 13:40:00,53.34,53.38,53.33,53.36,146599.0,46.2071,46.2418,46.1985,46.2244,146599.0
2019-12-04 13:50:00,53.36,53.42,53.36,53.42,178208.0,46.2244,46.2764,46.2244,46.2764,178208.0
2019-12-04 14:00:00,53.41,53.45,53.41,53.42,183586.0,46.2678,46.3024,46.2678,46.2764,183586.0
2019-12-04 14:10:00,53.43,53.44,53.38,53.4,173127.0,46.2851,46.2937,46.2418,46.2591,173127.0
2019-12-04 14:20:00,53.4,53.44,53.36,53.44,318298.0,46.2591,46.2937,46.2244,46.2937,318298.0
2019-12-04 14:30:00,53.44,53.45,53.36,53.38,384906.0,46.2937,46.3024,46.2244,46.2418,384906.0
2019-12-04 14:40:00,53.37,53.4,53.34,53.37,297119.0,46.2331,46.2591,46.2071,46.2331,297119.0
2019-12-04 14:50:00,53.37,53.45,53.36,53.44,367313.0,46.2331,46.3024,46.2244,46.2937,367313.0
2019-12-04 15:00:00,53.44,53.47,53.42,53.46,250996.0,46.2937,46.3197,46.2764,46.3111,250996.0
2019-12-04 15:10:00,53.46,53.46,53.4,53.41,486415.0,46.3111,46.3111,46.2591,46.2678,486415.0
2019-12-04 15:20:00,53.42,53.48,53.42,53.43,326801.0,46.2764,46.3284,46.2764,46.2851,326801.0
2019-12-04 15:30:00,53.43,53.43,53.31,53.32,654840.0,46.2851,46.2851,46.1811,46.1898,654840.0
2019-12-04 15:40:00,53.32,53.39,53.27,53.38,571289.0,46.1898,46.2504,46.1465,46.2418,571289.0
2019-12-04 15:50:00,53.38,53.4,53.22,53.25,1441088.0,46.2418,46.2591,46.1032,46.1292,1441088.0
2019-12-05 09:30:00,53.41,53.54,53.23,53.33,475831.0,46.2678,46.3804,46.1118,46.1985,475831.0
2019-12-05 09:40:00,53.34,53.45,53.3,53.36,310014.0,46.2071,46.3024,46.1725,46.2244,310014.0
2019-12-05 09:50:00,53.36,53.43,53.29,53.31,349923.0,46.2244,46.2851,46.1638,46.1811,349923.0
2019-12-05 10:00:00,53.31,53.39,53.19,53.21,377785.0,46.1811,46.2504,46.0772,46.0945,377785.0
2019-12-05 10:10:00,53.21,53.31,53.19,53.29,262120.0,46.0945,46.1811,46.0772,46.1638,262120.0
2019-12-05 10:20:00,53.3,53.31,53.22,53.28,188078.0,46.1725,46.1811,46.1032,46.1551,188078.0
2019-12-05 10:30:00,53.28,53.28,53.14,53.15,238472.0,46.1551,46.1551,46.0339,46.0425,238472.0
2019-12-05 10:40:00,53.15,53.21,53.11,53.21,220856.0,46.0425,46.0945,46.0079,46.0945,220856.0
2019-12-05 10:50:00,53.21,53.21,53.15,53.19,175649.0,46.0945,46.0945,46.0425,46.0772,175649.0
2019-12-05 11:00:00,53.19,53.26,53.19,53.26,274595.0,46.0772,46.1378,46.0772,46.1378,274595.0
2019-12-05 11:10:00,53.26,53.28,53.21,53.28,194595.0,46.1378,46.1551,46.0945,46.1551,194595.0
2019-12-05 11:20:00,53.28,53.28,53.17,53.21,320424.0,46.1551,46.1551,46.0598,46.0945,320424.0
2019-12-05 11:30:00,53.21,53.23,53.1,53.18,208766.0,46.0945,46.1118,45.9992,46.0685,208766.0
2019-12-05 11:40:00,53.18,53.24,53.16,53.23,139342.0,46.0685,46.1205,46.0512,46.1118,139342.0
2019-12-05 11:50:00,53.24,53.26,53.21,53.23,158392.0,46.1205,46.1378,46.0945,46.1118,158392.0
2019-12-05 12:00:00,53.23,53.27,53.21,53.23,153622.0,46.1118,46.1465,46.0945,46.1118,153622.0
2019-12-05 12:10:00,53.22,53.25,53.19,53.21,184036.0,46.1032,46.1292,46.0772,46.0945,184036.0
2019-12-05 12:20:00,53.21,53.26,53.19,53.22,197554.0,46.0945,46.1378,46.0772,46.1032,197554.0
2019-12-05 12:30:00,53.22,53.26,53.2,53.2,206863.0,46.1032,46.1378,46.0858,46.0858,206863.0
2019-12-05 12:40:00,53.2,53.22,53.13,53.16,165304.0,46.0858,46.1032,46.0252,46.0512,165304.0
2019-12-05 12:50:00,53.16,53.2,53.15,53.17,110727.0,46.0512,46.0858,46.0425,46.0598,110727.0
2019-12-05 13:00:00,53.18,53.21,53.14,53.2,121987.0,46.0685,46.0945,46.0339,46.0858,121987.0
2019-12-05 13:10:00,53.2,53.24,53.19,53.21,136131.0,46.0858,46.1205,46.0772,46.0945,136131.0
2019-12-05 13:20:00,53.21,53.23,53.2,53.23,121107.0,46.0945,46.1118,46.0858,46.1118,121107.0
2019-12-05 13:30:00,53.23,53.28,53.22,53.27,181086.0,46.1118,46.1551,46.1032,46.1465,181086.0
2019-12-05 13:40:00,53.27,53.27,53.22,53.23,152918.0,46.1465,46.1465,46.1032,46.1118,152918.0
2019-12-05 13:50:00,53.22,53.28,53.21,53.23,202124.0,46.1032,46.1551,46.0945,46.1118,202124.0
2019-12-05 14:00:00,53.23,53.25,53.19,53.21,191619.0,46.1118,46.1292,46.0772,46.0945,191619.0
2019-12-05 14:10:00,53.21,53.27,53.19,53.25,153360.0,46.0945,46.1465,46.0772,46.1292,153360.0
2019-12-05 14:20:00,53.25,53.3,53.24,53.27,148913.0,46.1292,46.1725,46.1205,46.1465,148913.0
2019-12-05 14:30:00,53.28,53.32,53.26,53.29,194692.0,46.1551,46.1898,46.1378,46.1638,194692.0
2019-12-05 14:40:00,53.29,53.32,53.25,53.27,212913.0,46.1638,46.1898,46.1292,46.1465,212913.0
2019-12-05 14:50:00,53.28,53.32,53.17,53.25,499540.0,46.1551,46.1898,46.0598,46.1292,499540.0
2019-12-05 15:00:00,53.26,53.38,53.23,53.32,358080.0,46.1378,46.2418,46.1118,46.1898,358080.0
2019-12-05 15:10:00,53.32,53.35,53.28,53.34,346564.0,46.1898,46.2158,46.1551,46.2071,346564.0
2019-12-05 15:20:00,53.34,53.38,53.32,53.37,321124.0,46.2071,46.2418,46.1898,46.2331,321124.0
2019-12-05 15:30:00,53.37,53.39,53.33,53.35,536889.0,46.2331,46.2504,46.1985,46.2158,536889.0
2019-12-05 15:40:00,53.36,53.38,53.25,53.25,598242.0,46.2244,46.2418,46.1292,46.1292,598242.0
2019-12-05 15:50:00,53.25,53.28,53.17,53.24,1317717.0,46.1292,46.1551,46.0598,46.1205,1317717.0
2019-12-06 09:30:00,53.86,53.99,53.69,53.79,702559.0,46.6576,46.7702,46.5103,46.5969,702559.0
2019-12-06 09:40:00,53.8,53.87,53.71,53.74,348540.0,46.6056,46.6662,46.5276,46.5536,348540.0
2019-12-06 09:50:00,53.74,53.9,53.73,53.84,341890.0,46.5536,46.6922,46.545,46.6403,341890.0
2019-12-06 10:00:00,53.84,53.85,53.79,53.83,274205.0,46.6403,46.6489,46.5969,46.6316,274205.0
2019-12-06 10:10:00,53.83,53.92,53.82,53.89,373996.0,46.6316,46.7096,46.6229,46.6836,373996.0
2019-12-06 10:20:00,53.9,54.01,53.89,54.0,324764.0,46.6922,46.7875,46.6836,46.7789,324764.0
2019-12-06 10:30:00,54.0,54.02,53.97,54.01,324830.0,46.7789,46.7962,46.7529,46.7875,324830.0
2019-12-06 10:40:00,54.01,54.09,54.0,54.06,267148.0,46.7875,46.8568,46.7789,46.8308,267148.0
2019-12-06 10:50:00,54.07,54.11,54.05,54.06,452675.0,46.8395,46.8741,46.8222,46.8308,452675.0
2019-12-06 11:00:00,54.07,54.11,54.05,54.06,346819.0,46.8395,46.8741,46.8222,46.8308,346819.0
2019-12-06 11:10:00,54.05,54.14,54.05,54.11,300313.0,46.8222,46.9001,46.8222,46.8741,300313.0
2019-12-06 11:20:00,54.11,54.17,54.1,54.16,267739.0,46.8741,46.9261,46.8655,46.9175,267739.0
2019-12-06 11:30:00,54.16,54.19,54.11,54.16,218669.0,46.9175,46.9434,46.8741,46.9175,218669.0
2019-12-06 11:40:00,54.17,54.19,54.13,54.15,183915.0,46.9261,46.9434,46.8915,46.9088,183915.0
2019-12-06 11:50:00,54.14,54.17,54.12,54.15,255271.0,46.9001,46.9261,46.8828,46.9088,255271.0
2019-12-06 12:00:00,54.15,54.17,54.12,54.16,315289.0,46.9088,46.9261,46.8828,46.9175,315289.0
2019-12-06 12:10:00,54.17,54.18,54.12,54.16,250218.0,46.9261,46.9348,46.8828,46.9175,250218.0
2019-12-06 12:20:00,54.15,54.22,54.12,54.22,309170.0,46.9088,46.9694,46.8828,46.9694,309170.0
2019-12-06 12:30:00,54.21,54.22,54.17,54.17,196582.0,46.9608,46.9694,46.9261,46.9261,196582.0
2019-12-06 12:40:00,54.18,54.2,54.14,54.15,171714.0,46.9348,46.9521,46.9001,46.9088,171714.0
2019-12-06 12:50:00,54.15,54.17,54.13,54.16,223490.0,46.9088,46.9261,46.8915,46.9175,223490.0
2019-12-06 13:00:00,54.16,54.18,54.13,54.15,191974.0,46.9175,46.9348,46.8915,46.9088,191974.0
2019-12-06 13:10:00,54.16,54.22,54.14,54.19,210999.0,46.9175,46.9694,46.9001,46.9434,210999.0
2019-12-06 13:20:00,54.2,54.24,54.19,54.2,222918.0,46.9521,46.9868,46.9434,46.9521,222918.0
2019-12-06 13:30:00,54.2,54.24,54.19,54.23,278281.0,46.9521,46.9868,46.9434,46.9781,278281.0
2019-12-06 13:40:00,54.23,54.26,54.23,54.26,244658.0,46.9781,47.0041,46.9781,47.0041,244658.0
2019-12-06 13:50:00,54.26,54.32,54.25,54.27,241299.0,47.0041,47.0561,46.9954,47.0128,241299.0
2019-12-06 14:00:00,54.28,54.31,54.27,54.3,201204.0,47.0214,47.0474,47.0128,47.0387,201204.0
2019-12-06 14:10:00,54.3,54.31,54.27,54.29,222308.0,47.0387,47.0474,47.0128,47.0301,222308.0
2019-12-06 14:20:00,54.29,54.36,54.28,54.35,910703.0,47.0301,47.0907,47.0214,47.0821,910703.0
2019-12-06 14:30:00,54.35,54.35,54.3,54.3,268263.0,47.0821,47.0821,47.0387,47.0387,268263.0
2019-12-06 14:40:00,54.3,54.33,54.29,54.29,414259.0,47.0387,47.0647,47.0301,47.0301,414259.0
2019-12-06 14:50:00,54.3,54.32,54.28,54.31,357817.0,47.0387,47.0561,47.0214,47.0474,357817.0
2019-12-06 15:00:00,54.32,54.32,54.3,54.3,195033.0,47.0561,47.0561,47.0387,47.0387,195033.0
2019-12-06 15:10:00,54.3,54.31,54.29,54.3,328379.0,47.0387,47.0474,47.0301,47.0387,328379.0
2019-12-06 15:20:00,54.3,54.33,54.28,54.3,403350.0,47.0387,47.0647,47.0214,47.0387,403350.0
2019-12-06 15:30:00,54.3,54.39,54.29,54.39,435043.0,47.0387,47.1167,47.0301,47.1167,435043.0
2019-12-06 15:40:00,54.39,54.41,54.34,54.38,579195.0,47.1167,47.134,47.0734,47.108,579195.0
2019-12-06 15:50:00,54.38,54.41,54.33,54.38,2470858.0,47.108,47.134,47.0647,47.108,2470858.0
2019-12-09 09:30:00,54.17,54.39,54.12,54.39,498858.0,46.9261,47.1167,46.8828,47.1167,498858.0
2019-12-09 09:40:00,54.4,54.55,54.36,54.53,292771.0,47.1254,47.2553,47.0907,47.238,292771.0
2019-12-09 09:50:00,54.53,54.54,54.43,54.43,243813.0,47.238,47.2466,47.1514,47.1514,243813.0
2019-12-09 10:00:00,54.44,54.44,54.34,54.41,254585.0,47.16,47.16,47.0734,47.134,254585.0
2019-12-09 10:10:00,54.41,54.48,54.39,54.46,260879.0,47.134,47.1947,47.1167,47.1773,260879.0
2019-12-09 10:20:00,54.46,54.49,54.41,54.41,163924.0,47.1773,47.2033,47.134,47.134,163924.0
2019-12-09 10:30:00,54.41,54.52,54.4,54.48,212986.0,47.134,47.2293,47.1254,47.1947,212986.0
2019-12-09 10:40:00,54.49,54.53,54.47,54.52,141616.0,47.2033,47.238,47.186,47.2293,141616.0
2019-12-09 10:50:00,54.52,54.53,54.47,54.49,180847.0,47.2293,47.238,47.186,47.2033,180847.0
2019-12-09 11:00:00,54.49,54.52,54.46,54.48,167202.0,47.2033,47.2293,47.1773,47.1947,167202.0
2019-12-09 11:10:00,54.47,54.51,54.44,54.48,347117.0,47.186,47.2207,47.16,47.1947,347117.0
2019-12-09 11:20:00,54.48,54.48,54.35,54.38,254946.0,47.1947,47.1947,47.0821,47.108,254946.0
2019-12-09 11:30:00,54.39,54.39,54.27,54.28,327478.0,47.1167,47.1167,47.0128,47.0214,327478.0
2019-12-09 11:40:00,54.28,54.3,54.25,54.26,211656.0,47.0214,47.0387,46.9954,47.0041,211656.0
2019-12-09 11:50:00,54.27,54.28,54.19,54.21,369643.0,47.0128,47.0214,46.9434,46.9608,369643.0
2019-12-09 12:00:00,54.22,54.25,54.2,54.21,178947.0,46.9694,46.9954,46.9521,46.9608,178947.0
2019-12-09 12:10:00,54.2,54.21,54.16,54.16,146159.0,46.9521,46.9608,46.9175,46.9175,146159.0
2019-12-09 12:20:00,54.16,54.18,54.1,54.12,203105.0,46.9175,46.9348,46.8655,46.8828,203105.0
2019-12-09 12:30:00,54.12,54.16,54.11,54.14,148349.0,46.8828,46.9175,46.8741,46.9001,148349.0
2019-12-09 12:40:00,54.15,54.16,54.08,54.09,153095.0,46.9088,46.9175,46.8482,46.8568,153095.0
2019-12-09 12:50:00,54.08,54.11,54.08,54.1,147562.0,46.8482,46.8741,46.8482,46.8655,147562.0
2019-12-09 13:00:00,54.11,54.14,54.07,54.07,170605.0,46.8741,46.9001,46.8395,46.8395,170605.0
2019-12-09 13:10:00,54.07,54.08,54.02,54.04,147220.0,46.8395,46.8482,46.7962,46.8135,147220.0
2019-12-09 13:20:00,54.04,54.06,54.0,54.01,172172.0,46.8135,46.8308,46.7789,46.7875,172172.0
2019-12-09 13:30:00,54.01,54.08,54.0,54.06,172428.0,46.7875,46.8482,46.7789,46.8308,172428.0
2019-12-09 13:40:00,54.06,54.09,54.03,54.09,162114.0,46.8308,46.8568,46.8048,46.8568,162114.0
2019-12-09 13:50:00,54.09,54.1,54.03,54.04,176672.0,46.8568,46.8655,46.8048,46.8135,176672.0
2019-12-09 14:00:00,54.03,54.05,53.99,54.01,254106.0,46.8048,46.8222,46.7702,46.7875,254106.0
2019-12-09 14:10:00,54.02,54.04,54.0,54.01,359592.0,46.7962,46.8135,46.7789,46.7875,359592.0
2019-12-09 14:20:00,54.01,54.04,54.0,54.03,256291.0,46.7875,46.8135,46.7789,46.8048,256291.0
2019-12-09 14:30:00,54.03,54.08,54.03,54.05,207324.0,46.8048,46.8482,46.8048,46.8222,207324.0
2019-12-09 14:40:00,54.06,54.12,54.05,54.09,247993.0,46.8308,46.8828,46.8222,46.8568,247993.0
2019-12-09 14:50:00,54.09,54.12,54.06,54.08,236612.0,46.8568,46.8828,46.8308,46.8482,236612.0
2019-12-09 15:00:00,54.08,54.09,54.03,54.05,236379.0,46.8482,46.8568,46.8048,46.8222,236379.0
2019-12-09 15:10:00,54.04,54.07,54.01,54.04,266246.0,46.8135,46.8395,46.7875,46.8135,266246.0
2019-12-09 15:20:00,54.05,54.06,54.02,54.03,248239.0,46.8222,46.8308,46.7962,46.8048,248239.0
2019-12-09 15:30:00,54.03,54.05,54.0,54.03,395348.0,46.8048,46.8222,46.7789,46.8048,395348.0
2019-12-09 15:40:00,54.03,54.06,54.02,54.03,380945.0,46.8048,46.8308,46.7962,46.8048,380945.0
2019-12-09 15:50:00,54.03,54.05,53.91,53.92,1380000.0,46.8048,46.8222,46.7009,46.7096,1380000.0
2019-12-10 09:30:00,53.49,53.83,53.38,53.68,811211.0,46.3371,46.6316,46.2418,46.5016,811211.0
2019-12-10 09:40:00,53.68,53.77,53.64,53.71,538702.0,46.5016,46.5796,46.467,46.5276,538702.0
2019-12-10 09:50:00,53.71,53.71,53.61,53.64,397209.0,46.5276,46.5276,46.441,46.467,397209.0
2019-12-10 10:00:00,53.65,53.76,53.64,53.73,559502.0,46.4757,46.571,46.467,46.545,559502.0
2019-12-10 10:10:00,53.74,53.85,53.72,53.85,456512.0,46.5536,46.6489,46.5363,46.6489,456512.0
2019-12-10 10:20:00,53.85,53.87,53.77,53.8,492543.0,46.6489,46.6662,46.5796,46.6056,492543.0
2019-12-10 10:30:00,53.8,53.81,53.73,53.73,367693.0,46.6056,46.6143,46.545,46.545,367693.0
2019-12-10 10:40:00,53.73,53.76,53.69,53.72,407003.0,46.545,46.571,46.5103,46.5363,407003.0
2019-12-10 10:50:00,53.72,53.79,53.7,53.77,195762.0,46.5363,46.5969,46.519,46.5796,195762.0
2019-12-10 11:00:00,53.78,53.8,53.55,53.7,573327.0,46.5883,46.6056,46.389,46.519,573327.0
2019-12-10 11:10:00,53.7,53.74,53.65,53.71,216613.0,46.519,46.5536,46.4757,46.5276,216613.0
2019-12-10 11:20:00,53.7,53.73,53.65,53.69,317844.0,46.519,46.545,46.4757,46.5103,317844.0
2019-12-10 11:30:00,53.69,53.79,53.69,53.74,204288.0,46.5103,46.5969,46.5103,46.5536,204288.0
2019-12-10 11:40:00,53.74,53.79,53.72,53.74,205341.0,46.5536,46.5969,46.5363,46.5536,205341.0
2019-12-10 11:50:00,53.75,53.78,53.7,53.73,210919.0,46.5623,46.5883,46.519,46.545,210919.0
2019-12-10 12:00:00,53.74,53.79,53.73,53.75,173291.0,46.5536,46.5969,46.545,46.5623,173291.0
2019-12-10 12:10:00,53.75,53.81,53.74,53.8,149774.0,46.5623,46.6143,46.5536,46.6056,149774.0
2019-12-10 12:20:00,53.8,53.82,53.74,53.76,196681.0,46.6056,46.6229,46.5536,46.571,196681.0
2019-12-10 12:30:00,53.75,53.76,53.66,53.66,267132.0,46.5623,46.571,46.4843,46.4843,267132.0
2019-12-10 12:40:00,53.66,53.69,53.64,53.66,134816.0,46.4843,46.5103,46.467,46.4843,134816.0
2019-12-10 12:50:00,53.66,53.7,53.65,53.68,196224.0,46.4843,46.519,46.4757,46.5016,196224.0
2019-12-10 13:00:00,53.68,53.7,53.64,53.66,266139.0,46.5016,46.519,46.467,46.4843,266139.0
2019-12-10 13:10:00,53.66,53.7,53.63,53.67,191411.0,46.4843,46.519,46.4583,46.493,191411.0
2019-12-10 13:20:00,53.67,53.73,53.65,53.7,160220.0,46.493,46.545,46.4757,46.519,160220.0
2019-12-10 13:30:00,53.71,53.71,53.62,53.63,244367.0,46.5276,46.5276,46.4497,46.4583,244367.0
2019-12-10 13:40:00,53.63,53.65,53.6,53.64,326761.0,46.4583,46.4757,46.4323,46.467,326761.0
2019-12-10 13:50:00,53.63,53.74,53.63,53.73,277552.0,46.4583,46.5536,46.4583,46.545,277552.0
2019-12-10 14:00:00,53.73,53.77,53.71,53.73,217740.0,46.545,46.5796,46.5276,46.545,217740.0
2019-12-10 14:10:00,53.73,53.81,53.73,53.77,237863.0,46.545,46.6143,46.545,46.5796,237863.0
2019-12-10 14:20:00,53.77,53.77,53.68,53.69,332030.0,46.5796,46.5796,46.5016,46.5103,332030.0
2019-12-10 14:30:00,53.69,53.71,53.67,53.69,296456.0,46.5103,46.5276,46.493,46.5103,296456.0
2019-12-10 14:40:00,53.69,53.72,53.66,53.69,227172.0,46.5103,46.5363,46.4843,46.5103,227172.0
2019-12-10 14:50:00,53.68,53.73,53.67,53.7,248973.0,46.5016,46.545,46.493,46.519,248973.0
2019-12-10 15:00:00,53.71,53.73,53.66,53.66,236051.0,46.5276,46.545,46.4843,46.4843,236051.0
2019-12-10 15:10:00,53.67,53.72,53.61,53.65,372908.0,46.493,46.5363,46.441,46.4757,372908.0
2019-12-10 15:20:00,53.64,53.69,53.61,53.68,273203.0,46.467,46.5103,46.441,46.5016,273203.0
2019-12-10 15:30:00,53.68,53.7,53.6,53.64,481866.0,46.5016,46.519,46.4323,46.467,481866.0
2019-12-10 15:40:00,53.64,53.74,53.64,53.72,347435.0,46.467,46.5536,46.467,46.5363,347435.0
2019-12-10 15:50:00,53.72,53.72,53.63,53.69,873969.0,46.5363,46.5363,46.4583,46.5103,873969.0
2019-12-11 09:30:00,53.74,53.98,53.74,53.91,413721.0,46.5536,46.7615,46.5536,46.7009,413721.0
2019-12-11 09:40:00,53.9,53.93,53.81,53.84,216040.0,46.6922,46.7182,46.6143,46.6403,216040.0
2019-12-11 09:50:00,53.84,53.85,53.81,53.82,195430.0,46.6403,46.6489,46.6143,46.6229,195430.0
2019-12-11 10:00:00,53.82,53.87,53.77,53.8,424683.0,46.6229,46.6662,46.5796,46.6056,424683.0
2019-12-11 10:10:00,53.81,53.86,53.8,53.84,253012.0,46.6143,46.6576,46.6056,46.6403,253012.0
2019-12-11 10:20:00,53.85,53.86,53.8,53.84,231018.0,46.6489,46.6576,46.6056,46.6403,231018.0
2019-12-11 10:30:00,53.84,53.85,53.8,53.81,175368.0,46.6403,46.6489,46.6056,46.6143,175368.0
2019-12-11 10:40:00,53.81,53.85,53.79,53.81,143412.0,46.6143,46.6489,46.5969,46.6143,143412.0
2019-12-11 10:50:00,53.81,53.83,53.79,53.8,140449.0,46.6143,46.6316,46.5969,46.6056,140449.0
2019-12-11 11:00:00,53.8,53.81,53.74,53.78,370165.0,46.6056,46.6143,46.5536,46.5883,370165.0
2019-12-11 11:10:00,53.79,53.79,53.74,53.77,184292.0,46.5969,46.5969,46.5536,46.5796,184292.0
2019-12-11 11:20:00,53.78,53.79,53.7,53.76,194708.0,46.5883,46.5969,46.519,46.571,194708.0
2019-12-11 11:30:00,53.75,53.79,53.73,53.75,153926.0,46.5623,46.5969,46.545,46.5623,153926.0
2019-12-11 11:40:00,53.75,53.81,53.74,53.75,240323.0,46.5623,46.6143,46.5536,46.5623,240323.0
2019-12-11 11:50:00,53.75,53.76,53.69,53.73,252043.0,46.5623,46.571,46.5103,46.545,252043.0
2019-12-11 12:00:00,53.73,53.78,53.73,53.76,91968.0,46.545,46.5883,46.545,46.571,91968.0
2019-12-11 12:10:00,53.76,53.8,53.72,53.78,142293.0,46.571,46.6056,46.5363,46.5883,142293.0
2019-12-11 12:20:00,53.78,53.78,53.73,53.73,116318.0,46.5883,46.5883,46.545,46.545,116318.0
2019-12-11 12:30:00,53.73,53.74,53.69,53.73,143212.0,46.545,46.5536,46.5103,46.545,143212.0
2019-12-11 12:40:00,53.73,53.8,53.72,53.79,196874.0,46.545,46.6056,46.5363,46.5969,196874.0
2019-12-11 12:50:00,53.79,53.8,53.77,53.8,148939.0,46.5969,46.6056,46.5796,46.6056,148939.0
2019-12-11 13:00:00,53.8,53.81,53.76,53.79,156812.0,46.6056,46.6143,46.571,46.5969,156812.0
2019-12-11 13:10:00,53.79,53.79,53.76,53.78,186686.0,46.5969,46.5969,46.571,46.5883,186686.0
2019-12-11 13:20:00,53.79,53.79,53.68,53.7,218328.0,46.5969,46.5969,46.5016,46.519,218328.0
2019-12-11 13:30:00,53.69,53.74,53.68,53.69,223038.0,46.5103,46.5536,46.5016,46.5103,223038.0
2019-12-11 13:40:00,53.69,53.7,53.65,53.69,139323.0,46.5103,46.519,46.4757,46.5103,139323.0
2019-12-11 13:50:00,53.68,53.73,53.65,53.66,180656.0,46.5016,46.545,46.4757,46.4843,180656.0
2019-12-11 14:00:00,53.66,53.75,53.64,53.71,154932.0,46.4843,46.5623,46.467,46.5276,154932.0
2019-12-11 14:10:00,53.71,53.72,53.62,53.7,188001.0,46.5276,46.5363,46.4497,46.519,188001.0
2019-12-11 14:20:00,53.7,53.7,53.61,53.61,471409.0,46.519,46.519,46.441,46.441,471409.0
2019-12-11 14:30:00,53.62,53.62,53.49,53.5,393071.0,46.4497,46.4497,46.3371,46.3457,393071.0
2019-12-11 14:40:00,53.5,53.59,53.48,53.51,348262.0,46.3457,46.4237,46.3284,46.3544,348262.0
2019-12-11 14:50:00,53.51,53.51,53.4,53.44,603570.0,46.3544,46.3544,46.2591,46.2937,603570.0
2019-12-11 15:00:00,53.44,53.48,53.39,53.47,397539.0,46.2937,46.3284,46.2504,46.3197,397539.0
2019-12-11 15:10:00,53.46,53.47,53.34,53.36,318888.0,46.3111,46.3197,46.2071,46.2244,318888.0
2019-12-11 15:20:00,53.36,53.38,53.35,53.38,435387.0,46.2244,46.2418,46.2158,46.2418,435387.0
2019-12-11 15:30:00,53.38,53.38,53.28,53.28,629838.0,46.2418,46.2418,46.1551,46.1551,629838.0
2019-12-11 15:40:00,53.28,53.31,53.19,53.2,920570.0,46.1551,46.1811,46.0772,46.0858,920570.0
2019-12-11 15:50:00,53.2,53.27,53.07,53.15,2582790.0,46.0858,46.1465,45.9732,46.0425,2582790.0
2019-12-12 09:30:00,53.37,53.62,53.1,53.59,690558.0,46.2331,46.4497,45.9992,46.4237,690558.0
2019-12-12 09:40:00,53.59,53.67,53.49,53.66,652497.0,46.4237,46.493,46.3371,46.4843,652497.0
2019-12-12 09:50:00,53.65,53.86,53.63,53.84,710486.0,46.4757,46.6576,46.4583,46.6403,710486.0
2019-12-12 10:00:00,53.85,54.06,53.84,53.98,589996.0,46.6489,46.8308,46.6403,46.7615,589996.0
2019-12-12 10:10:00,53.99,54.14,53.95,54.14,445068.0,46.7702,46.9001,46.7355,46.9001,445068.0
2019-12-12 10:20:00,54.15,54.24,54.12,54.15,461693.0,46.9088,46.9868,46.8828,46.9088,461693.0
2019-12-12 10:30:00,54.15,54.15,54.01,54.08,302956.0,46.9088,46.9088,46.7875,46.8482,302956.0
2019-12-12 10:40:00,54.09,54.14,54.03,54.13,406726.0,46.8568,46.9001,46.8048,46.8915,406726.0
2019-12-12 10:50:00,54.12,54.18,54.05,54.08,495387.0,46.8828,46.9348,46.8222,46.8482,495387.0
2019-12-12 11:00:00,54.09,54.15,54.06,54.1,339179.0,46.8568,46.9088,46.8308,46.8655,339179.0
2019-12-12 11:10:00,54.11,54.13,54.05,54.06,347970.0,46.8741,46.8915,46.8222,46.8308,347970.0
2019-12-12 11:20:00,54.06,54.11,54.01,54.11,272547.0,46.8308,46.8741,46.7875,46.8741,272547.0
2019-12-12 11:30:00,54.11,54.11,54.0,54.06,246848.0,46.8741,46.8741,46.7789,46.8308,246848.0
2019-12-12 11:40:00,54.06,54.13,54.03,54.09,265857.0,46.8308,46.8915,46.8048,46.8568,265857.0
2019-12-12 11:50:00,54.09,54.12,53.96,54.07,275910.0,46.8568,46.8828,46.7442,46.8395,275910.0
2019-12-12 12:00:00,54.06,54.07,53.97,54.0,183860.0,46.8308,46.8395,46.7529,46.7789,183860.0
2019-12-12 12:10:00,54.0,54.05,53.97,54.01,200861.0,46.7789,46.8222,46.7529,46.7875,200861.0
2019-12-12 12:20:00,54.01,54.03,53.9,53.95,299634.0,46.7875,46.8048,46.6922,46.7355,299634.0
2019-12-12 12:30:00,53.96,54.06,53.94,54.06,381185.0,46.7442,46.8308,46.7269,46.8308,381185.0
2019-12-12 12:40:00,54.06,54.07,53.98,53.98,290093.0,46.8308,46.8395,46.7615,46.7615,290093.0
2019-12-12 12:50:00,53.99,54.02,53.93,53.95,292682.0,46.7702,46.7962,46.7182,46.7355,292682.0
2019-12-12 13:00:00,53.95,54.01,53.9,53.96,236188.0,46.7355,46.7875,46.6922,46.7442,236188.0
2019-12-12 13:10:00,53.95,54.05,53.95,54.04,467113.0,46.7355,46.8222,46.7355,46.8135,467113.0
2019-12-12 13:20:00,54.04,54.05,53.94,53.96,204045.0,46.8135,46.8222,46.7269,46.7442,204045.0
2019-12-12 13:30:00,53.96,53.99,53.9,53.91,267735.0,46.7442,46.7702,46.6922,46.7009,267735.0
2019-12-12 13:40:00,53.91,53.95,53.91,53.92,168114.0,46.7009,46.7355,46.7009,46.7096,168114.0
2019-12-12 13:50:00,53.93,53.96,53.9,53.95,353414.0,46.7182,46.7442,46.6922,46.7355,353414.0
2019-12-12 14:00:00,53.95,53.98,53.88,53.97,293762.0,46.7355,46.7615,46.6749,46.7529,293762.0
2019-12-12 14:10:00,53.97,53.99,53.91,53.98,287148.0,46.7529,46.7702,46.7009,46.7615,287148.0
2019-12-12 14:20:00,53.98,54.01,53.95,53.99,223709.0,46.7615,46.7875,46.7355,46.7702,223709.0
2019-12-12 14:30:00,53.99,54.25,53.97,54.16,557974.0,46.7702,46.9954,46.7529,46.9175,557974.0
2019-12-12 14:40:00,54.17,54.28,54.16,54.2,248639.0,46.9261,47.0214,46.9175,46.9521,248639.0
2019-12-12 14:50:00,54.21,54.31,54.16,54.3,284261.0,46.9608,47.0474,46.9175,47.0387,284261.0
2019-12-12 15:00:00,54.31,54.4,54.29,54.37,296287.0,47.0474,47.1254,47.0301,47.0994,296287.0
2019-12-12 15:10:00,54.37,54.4,54.32,54.39,215700.0,47.0994,47.1254,47.0561,47.1167,215700.0
2019-12-12 15:20:00,54.4,54.5,54.39,54.5,349239.0,47.1254,47.212,47.1167,47.212,349239.0
2019-12-12 15:30:00,54.49,54.52,54.38,54.44,706628.0,47.2033,47.2293,47.108,47.16,706628.0
2019-12-12 15:40:00,54.44,54.5,54.42,54.49,557968.0,47.16,47.212,47.1427,47.2033,557968.0
2019-12-12 15:50:00,54.5,54.55,54.36,54.36,1607806.0,47.212,47.2553,47.0907,47.0907,1607806.0
2019-12-13 09:30:00,54.05,54.1,53.84,53.94,757565.0,46.8222,46.8655,46.6403,46.7269,757565.0
2019-12-13 09:40:00,53.94,54.02,53.85,53.98,479652.0,46.7269,46.7962,46.6489,46.7615,479652.0
2019-12-13 09:50:00,53.98,54.16,53.93,54.12,502394.0,46.7615,46.9175,46.7182,46.8828,502394.0
2019-12-13 10:00:00,54.12,54.4,54.01,54.36,1114734.0,46.8828,47.1254,46.7875,47.0907,1114734.0
2019-12-13 10:10:00,54.35,54.42,54.14,54.27,428216.0,47.0821,47.1427,46.9001,47.0128,428216.0
2019-12-13 10:20:00,54.27,54.31,54.12,54.15,690386.0,47.0128,47.0474,46.8828,46.9088,690386.0
2019-12-13 10:30:00,54.15,54.16,53.87,53.94,607427.0,46.9088,46.9175,46.6662,46.7269,607427.0
2019-12-13 10:40:00,53.93,54.03,53.9,53.93,408112.0,46.7182,46.8048,46.6922,46.7182,408112.0
2019-12-13 10:50:00,53.93,53.97,53.82,53.83,358771.0,46.7182,46.7529,46.6229,46.6316,358771.0
2019-12-13 11:00:00,53.82,53.84,53.67,53.79,672156.0,46.6229,46.6403,46.493,46.5969,672156.0
2019-12-13 11:10:00,53.8,53.82,53.59,53.6,375212.0,46.6056,46.6229,46.4237,46.4323,375212.0
2019-12-13 11:20:00,53.6,53.65,53.51,53.57,414886.0,46.4323,46.4757,46.3544,46.4064,414886.0
2019-12-13 11:30:00,53.57,53.59,53.45,53.53,283470.0,46.4064,46.4237,46.3024,46.3717,283470.0
2019-12-13 11:40:00,53.53,53.58,53.43,53.57,535383.0,46.3717,46.415,46.2851,46.4064,535383.0
2019-12-13 11:50:00,53.57,53.65,53.54,53.64,426959.0,46.4064,46.4757,46.3804,46.467,426959.0
2019-12-13 12:00:00,53.64,53.69,53.59,53.68,292685.0,46.467,46.5103,46.4237,46.5016,292685.0
2019-12-13 12:10:00,53.68,53.69,53.53,53.53,253358.0,46.5016,46.5103,46.3717,46.3717,253358.0
2019-12-13 12:20:00,53.53,53.62,53.51,53.59,540706.0,46.3717,46.4497,46.3544,46.4237,540706.0
2019-12-13 12:30:00,53.59,53.79,53.57,53.77,373244.0,46.4237,46.5969,46.4064,46.5796,373244.0
2019-12-13 12:40:00,53.77,53.77,53.7,53.71,116840.0,46.5796,46.5796,46.519,46.5276,116840.0
2019-12-13 12:50:00,53.72,53.82,53.7,53.81,152012.0,46.5363,46.6229,46.519,46.6143,152012.0
2019-12-13 13:00:00,53.81,53.83,53.77,53.83,116679.0,46.6143,46.6316,46.5796,46.6316,116679.0
2019-12-13 13:10:00,53.83,53.87,53.81,53.86,158188.0,46.6316,46.6662,46.6143,46.6576,158188.0
2019-12-13 13:20:00,53.86,53.89,53.8,53.83,190950.0,46.6576,46.6836,46.6056,46.6316,190950.0
2019-12-13 13:30:00,53.83,53.84,53.79,53.81,165656.0,46.6316,46.6403,46.5969,46.6143,165656.0
2019-12-13 13:40:00,53.81,53.88,53.78,53.88,181625.0,46.6143,46.6749,46.5883,46.6749,181625.0
2019-12-13 13:50:00,53.88,53.97,53.87,53.96,236670.0,46.6749,46.7529,46.6662,46.7442,236670.0
2019-12-13 14:00:00,53.96,53.99,53.89,53.97,227082.0,46.7442,46.7702,46.6836,46.7529,227082.0
2019-12-13 14:10:00,53.96,53.98,53.88,53.9,196126.0,46.7442,46.7615,46.6749,46.6922,196126.0
2019-12-13 14:20:00,53.9,53.92,53.84,53.84,159871.0,46.6922,46.7096,46.6403,46.6403,159871.0
2019-12-13 14:30:00,53.84,53.88,53.79,53.82,214995.0,46.6403,46.6749,46.5969,46.6229,214995.0
2019-12-13 14:40:00,53.82,53.84,53.77,53.8,197958.0,46.6229,46.6403,46.5796,46.6056,197958.0
2019-12-13 14:50:00,53.8,53.82,53.77,53.78,374511.0,46.6056,46.6229,46.5796,46.5883,374511.0
2019-12-13 15:00:00,53.79,53.8,53.74,53.76,245292.0,46.5969,46.6056,46.5536,46.571,245292.0
2019-12-13 15:10:00,53.76,53.8,53.73,53.76,241329.0,46.571,46.6056,46.545,46.571,241329.0
2019-12-13 15:20:00,53.76,53.78,53.7,53.72,377141.0,46.571,46.5883,46.519,46.5363,377141.0
2019-12-13 15:30:00,53.72,53.79,53.71,53.77,502615.0,46.5363,46.5969,46.5276,46.5796,502615.0
2019-12-13 15:40:00,53.77,53.8,53.75,53.79,591765.0,46.5796,46.6056,46.5623,46.5969,591765.0
2019-12-13 15:50:00,53.79,53.85,53.76,53.79,1389789.0,46.5969,46.6489,46.571,46.5969,1389789.0
2019-12-16 09:30:00,54.24,54.52,54.24,54.5,739108.0,46.9868,47.2293,46.9868,47.212,739108.0
2019-12-16 09:40:00,54.5,54.52,54.39,54.49,486536.0,47.212,47.2293,47.1167,47.2033,486536.0
2019-12-16 09:50:00,54.49,54.51,54.43,54.46,528590.0,47.2033,47.2207,47.1514,47.1773,528590.0
2019-12-16 10:00:00,54.46,54.5,54.43,54.49,437216.0,47.1773,47.212,47.1514,47.2033,437216.0
2019-12-16 10:10:00,54.48,54.55,54.47,54.54,339599.0,47.1947,47.2553,47.186,47.2466,339599.0
2019-12-16 10:20:00,54.55,54.55,54.45,54.45,391688.0,47.2553,47.2553,47.1687,47.1687,391688.0
2019-12-16 10:30:00,54.46,54.53,54.44,54.5,259307.0,47.1773,47.238,47.16,47.212,259307.0
2019-12-16 10:40:00,54.51,54.53,54.47,54.5,645213.0,47.2207,47.238,47.186,47.212,645213.0
2019-12-16 10:50:00,54.5,54.56,54.5,54.53,252762.0,47.212,47.264,47.212,47.238,252762.0
2019-12-16 11:00:00,54.53,54.55,54.52,54.54,284548.0,47.238,47.2553,47.2293,47.2466,284548.0
2019-12-16 11:10:00,54.54,54.55,54.51,54.51,483637.0,47.2466,47.2553,47.2207,47.2207,483637.0
2019-12-16 11:20:00,54.51,54.56,54.5,54.52,370044.0,47.2207,47.264,47.212,47.2293,370044.0
2019-12-16 11:30:00,54.53,54.53,54.49,54.5,372840.0,47.238,47.238,47.2033,47.212,372840.0
2019-12-16 11:40:00,54.5,54.52,54.48,54.5,321066.0,47.212,47.2293,47.1947,47.212,321066.0
2019-12-16 11:50:00,54.5,54.52,54.48,54.5,397402.0,47.212,47.2293,47.1947,47.212,397402.0
2019-12-16 12:00:00,54.49,54.55,54.49,54.52,251372.0,47.2033,47.2553,47.2033,47.2293,251372.0
2019-12-16 12:10:00,54.52,54.53,54.49,54.5,225094.0,47.2293,47.238,47.2033,47.212,225094.0
2019-12-16 12:20:00,54.49,54.53,54.49,54.51,338618.0,47.2033,47.238,47.2033,47.2207,338618.0
2019-12-16 12:30:00,54.51,54.51,54.46,54.47,219341.0,47.2207,47.2207,47.1773,47.186,219341.0
2019-12-16 12:40:00,54.47,54.48,54.43,54.47,245376.0,47.186,47.1947,47.1514,47.186,245376.0
2019-12-16 12:50:00,54.47,54.51,54.46,54.5,184834.0,47.186,47.2207,47.1773,47.212,184834.0
2019-12-16 13:00:00,54.51,54.54,54.48,54.52,230858.0,47.2207,47.2466,47.1947,47.2293,230858.0
2019-12-16 13:10:00,54.51,54.53,54.49,54.51,159706.0,47.2207,47.238,47.2033,47.2207,159706.0
2019-12-16 13:20:00,54.51,54.51,54.48,54.49,223438.0,47.2207,47.2207,47.1947,47.2033,223438.0
2019-12-16 13:30:00,54.5,54.51,54.47,54.51,308097.0,47.212,47.2207,47.186,47.2207,308097.0
2019-12-16 13:40:00,54.51,54.53,54.5,54.51,261890.0,47.2207,47.238,47.212,47.2207,261890.0
2019-12-16 13:50:00,54.51,54.55,54.5,54.51,199224.0,47.2207,47.2553,47.212,47.2207,199224.0
2019-12-16 14:00:00,54.52,54.53,54.48,54.48,208059.0,47.2293,47.238,47.1947,47.1947,208059.0
2019-12-16 14:10:00,54.48,54.5,54.47,54.48,251225.0,47.1947,47.212,47.186,47.1947,251225.0
2019-12-16 14:20:00,54.47,54.5,54.47,54.48,292622.0,47.186,47.212,47.186,47.1947,292622.0
2019-12-16 14:30:00,54.48,54.49,54.43,54.44,311746.0,47.1947,47.2033,47.1514,47.16,311746.0
2019-12-16 14:40:00,54.44,54.47,54.43,54.44,218890.0,47.16,47.186,47.1514,47.16,218890.0
2019-12-16 14:50:00,54.43,54.45,54.35,54.37,256961.0,47.1514,47.1687,47.0821,47.0994,256961.0
2019-12-16 15:00:00,54.36,54.37,54.3,54.3,275147.0,47.0907,47.0994,47.0387,47.0387,275147.0
2019-12-16 15:10:00,54.3,54.38,54.29,54.36,331209.0,47.0387,47.108,47.0301,47.0907,331209.0
2019-12-16 15:20:00,54.35,54.37,54.32,54.35,384137.0,47.0821,47.0994,47.0561,47.0821,384137.0
2019-12-16 15:30:00,54.34,54.37,54.31,54.34,540917.0,47.0734,47.0994,47.0474,47.0734,540917.0
2019-12-16 15:40:00,54.34,54.35,54.25,54.26,387498.0,47.0734,47.0821,46.9954,47.0041,387498.0
2019-12-16 15:50:00,54.25,54.29,54.21,54.22,975655.0,46.9954,47.0301,46.9608,46.9694,975655.0
2019-12-17 09:30:00,54.11,54.29,54.06,54.29,670597.0,46.8741,47.0301,46.8308,47.0301,670597.0
2019-12-17 09:40:00,54.29,54.32,54.15,54.16,528521.0,47.0301,47.0561,46.9088,46.9175,528521.0
2019-12-17 09:50:00,54.16,54.19,54.11,54.12,501501.0,46.9175,46.9434,46.8741,46.8828,501501.0
2019-12-17 10:00:00,54.13,54.17,53.99,54.1,463913.0,46.8915,46.9261,46.7702,46.8655,463913.0
2019-12-17 10:10:00,54.1,54.23,54.09,54.22,311542.0,46.8655,46.9781,46.8568,46.9694,311542.0
2019-12-17 10:20:00,54.21,54.3,54.19,54.24,382456.0,46.9608,47.0387,46.9434,46.9868,382456.0
2019-12-17 10:30:00,54.24,54.27,54.19,54.2,293181.0,46.9868,47.0128,46.9434,46.9521,293181.0
2019-12-17 10:40:00,54.21,54.22,54.08,54.11,326554.0,46.9608,46.9694,46.8482,46.8741,326554.0
2019-12-17 10:50:00,54.11,54.2,54.1,54.2,448386.0,46.8741,46.9521,46.8655,46.9521,448386.0
2019-12-17 11:00:00,54.2,54.24,54.16,54.17,188900.0,46.9521,46.9868,46.9175,46.9261,188900.0
2019-12-17 11:10:00,54.17,54.22,54.14,54.19,194450.0,46.9261,46.9694,46.9001,46.9434,194450.0
2019-12-17 11:20:00,54.2,54.22,54.15,54.2,147211.0,46.9521,46.9694,46.9088,46.9521,147211.0
2019-12-17 11:30:00,54.19,54.26,54.19,54.26,216806.0,46.9434,47.0041,46.9434,47.0041,216806.0
2019-12-17 11:40:00,54.26,54.27,54.24,54.25,161513.0,47.0041,47.0128,46.9868,46.9954,161513.0
2019-12-17 11:50:00,54.25,54.33,54.24,54.32,175143.0,46.9954,47.0647,46.9868,47.0561,175143.0
2019-12-17 12:00:00,54.32,54.34,54.29,54.31,159149.0,47.0561,47.0734,47.0301,47.0474,159149.0
2019-12-17 12:10:00,54.32,54.34,54.29,54.32,230356.0,47.0561,47.0734,47.0301,47.0561,230356.0
2019-12-17 12:20:00,54.31,54.31,54.27,54.29,135819.0,47.0474,47.0474,47.0128,47.0301,135819.0
2019-12-17 12:30:00,54.29,54.37,54.29,54.37,153956.0,47.0301,47.0994,47.0301,47.0994,153956.0
2019-12-17 12:40:00,54.37,54.37,54.32,54.34,275602.0,47.0994,47.0994,47.0561,47.0734,275602.0
2019-12-17 12:50:00,54.33,54.45,54.32,54.43,203260.0,47.0647,47.1687,47.0561,47.1514,203260.0
2019-12-17 13:00:00,54.43,54.45,54.39,54.45,148059.0,47.1514,47.1687,47.1167,47.1687,148059.0
2019-12-17 13:10:00,54.45,54.5,54.44,54.47,146037.0,47.1687,47.212,47.16,47.186,146037.0
2019-12-17 13:20:00,54.47,54.48,54.43,54.45,139489.0,47.186,47.1947,47.1514,47.1687,139489.0
2019-12-17 13:30:00,54.44,54.44,54.39,54.41,218366.0,47.16,47.16,47.1167,47.134,218366.0
2019-12-17 13:40:00,54.41,54.47,54.4,54.46,211505.0,47.134,47.186,47.1254,47.1773,211505.0
2019-12-17 13:50:00,54.46,54.48,54.45,54.48,113080.0,47.1773,47.1947,47.1687,47.1947,113080.0
2019-12-17 14:00:00,54.48,54.5,54.44,54.48,209066.0,47.1947,47.212,47.16,47.1947,209066.0
2019-12-17 14:10:00,54.48,54.51,54.46,54.48,216638.0,47.1947,47.2207,47.1773,47.1947,216638.0
2019-12-17 14:20:00,54.48,54.49,54.45,54.46,198182.0,47.1947,47.2033,47.1687,47.1773,198182.0
2019-12-17 14:30:00,54.45,54.46,54.41,54.43,229202.0,47.1687,47.1773,47.134,47.1514,229202.0
2019-12-17 14:40:00,54.43,54.46,54.39,54.4,288281.0,47.1514,47.1773,47.1167,47.1254,288281.0
2019-12-17 14:50:00,54.4,54.4,54.34,54.35,253648.0,47.1254,47.1254,47.0734,47.0821,253648.0
2019-12-17 15:00:00,54.35,54.37,54.33,54.36,267409.0,47.0821,47.0994,47.0647,47.0907,267409.0
2019-12-17 15:10:00,54.36,54.49,54.35,54.49,354545.0,47.0907,47.2033,47.0821,47.2033,354545.0
2019-12-17 15:20:00,54.48,54.5,54.46,54.49,257080.0,47.1947,47.212,47.1773,47.2033,257080.0
2019-12-17 15:30:00,54.5,54.5,54.44,54.45,377028.0,47.212,47.212,47.16,47.1687,377028.0
2019-12-17 15:40:00,54.45,54.45,54.39,54.39,494693.0,47.1687,47.1687,47.1167,47.1167,494693.0
2019-12-17 15:50:00,54.4,54.43,54.31,54.33,1116961.0,47.1254,47.1514,47.0474,47.0647,1116961.0
2019-12-18 09:30:00,54.46,54.46,54.06,54.19,734155.0,47.1773,47.1773,46.8308,46.9434,734155.0
2019-12-18 09:40:00,54.2,54.31,54.13,54.16,310525.0,46.9521,47.0474,46.8915,46.9175,310525.0
2019-12-18 09:50:00,54.16,54.26,54.14,54.14,292730.0,46.9175,47.0041,46.9001,46.9001,292730.0
2019-12-18 10:00:00,54.14,54.15,54.04,54.05,346507.0,46.9001,46.9088,46.8135,46.8222,346507.0
2019-12-18 10:10:00,54.05,54.11,54.02,54.06,347493.0,46.8222,46.8741,46.7962,46.8308,347493.0
2019-12-18 10:20:00,54.06,54.09,53.98,53.99,230008.0,46.8308,46.8568,46.7615,46.7702,230008.0
2019-12-18 10:30:00,54.0,54.07,53.99,54.02,218608.0,46.7789,46.8395,46.7702,46.7962,218608.0
2019-12-18 10:40:00,54.02,54.04,53.97,54.04,242481.0,46.7962,46.8135,46.7529,46.8135,242481.0
2019-12-18 10:50:00,54.04,54.12,54.0,54.11,254673.0,46.8135,46.8828,46.7789,46.8741,254673.0
2019-12-18 11:00:00,54.1,54.17,54.1,54.15,232221.0,46.8655,46.9261,46.8655,46.9088,232221.0
2019-12-18 11:10:00,54.15,54.22,54.14,54.19,334187.0,46.9088,46.9694,46.9001,46.9434,334187.0
2019-12-18 11:20:00,54.18,54.19,54.13,54.14,152184.0,46.9348,46.9434,46.8915,46.9001,152184.0
2019-12-18 11:30:00,54.14,54.18,54.1,54.12,241938.0,46.9001,46.9348,46.8655,46.8828,241938.0
2019-12-18 11:40:00,54.12,54.12,54.03,54.07,320874.0,46.8828,46.8828,46.8048,46.8395,320874.0
2019-12-18 11:50:00,54.07,54.1,54.03,54.03,219389.0,46.8395,46.8655,46.8048,46.8048,219389.0
2019-12-18 12:00:00,54.03,54.11,54.03,54.07,222630.0,46.8048,46.8741,46.8048,46.8395,222630.0
2019-12-18 12:10:00,54.07,54.08,54.0,54.02,314728.0,46.8395,46.8482,46.7789,46.7962,314728.0
2019-12-18 12:20:00,54.02,54.04,53.99,54.0,378041.0,46.7962,46.8135,46.7702,46.7789,378041.0
2019-12-18 12:30:00,53.99,54.03,53.99,54.02,355524.0,46.7702,46.8048,46.7702,46.7962,355524.0
2019-12-18 12:40:00,54.02,54.02,53.92,53.94,144037.0,46.7962,46.7962,46.7096,46.7269,144037.0
2019-12-18 12:50:00,53.95,53.98,53.92,53.97,188970.0,46.7355,46.7615,46.7096,46.7529,188970.0
2019-12-18 13:00:00,53.97,53.99,53.94,53.95,158699.0,46.7529,46.7702,46.7269,46.7355,158699.0
2019-12-18 13:10:00,53.96,53.99,53.92,53.98,128187.0,46.7442,46.7702,46.7096,46.7615,128187.0
2019-12-18 13:20:00,53.98,54.01,53.94,53.94,119866.0,46.7615,46.7875,46.7269,46.7269,119866.0
2019-12-18 13:30:00,53.94,53.95,53.91,53.95,200492.0,46.7269,46.7355,46.7009,46.7355,200492.0
2019-12-18 13:40:00,53.94,54.01,53.94,53.98,184633.0,46.7269,46.7875,46.7269,46.7615,184633.0
2019-12-18 13:50:00,53.99,54.0,53.96,53.97,169433.0,46.7702,46.7789,46.7442,46.7529,169433.0
2019-12-18 14:00:00,53.97,53.97,53.91,53.95,225783.0,46.7529,46.7529,46.7009,46.7355,225783.0
2019-12-18 14:10:00,53.95,53.96,53.87,53.87,355092.0,46.7355,46.7442,46.6662,46.6662,355092.0
2019-12-18 14:20:00,53.88,53.88,53.83,53.86,297656.0,46.6749,46.6749,46.6316,46.6576,297656.0
2019-12-18 14:30:00,53.86,53.91,53.85,53.86,267742.0,46.6576,46.7009,46.6489,46.6576,267742.0
2019-12-18 14:40:00,53.86,53.9,53.86,53.86,244265.0,46.6576,46.6922,46.6576,46.6576,244265.0
2019-12-18 14:50:00,53.87,53.87,53.78,53.79,329872.0,46.6662,46.6662,46.5883,46.5969,329872.0
2019-12-18 15:00:00,53.78,53.81,53.73,53.78,437514.0,46.5883,46.6143,46.545,46.5883,437514.0
2019-12-18 15:10:00,53.78,53.78,53.71,53.75,396099.0,46.5883,46.5883,46.5276,46.5623,396099.0
2019-12-18 15:20:00,53.75,53.79,53.74,53.78,485218.0,46.5623,46.5969,46.5536,46.5883,485218.0
2019-12-18 15:30:00,53.78,53.78,53.7,53.73,737844.0,46.5883,46.5883,46.519,46.545,737844.0
2019-12-18 15:40:00,53.73,53.77,53.66,53.68,903747.0,46.545,46.5796,46.4843,46.5016,903747.0
2019-12-18 15:50:00,53.67,53.69,53.63,53.68,1708945.0,46.493,46.5103,46.4583,46.5016,1708945.0
2019-12-19 09:30:00,53.74,53.78,53.67,53.73,488297.0,46.5536,46.5883,46.493,46.545,488297.0
2019-12-19 09:40:00,53.73,53.75,53.59,53.63,352428.0,46.545,46.5623,46.4237,46.4583,352428.0
2019-12-19 09:50:00,53.63,53.71,53.62,53.66,365586.0,46.4583,46.5276,46.4497,46.4843,365586.0
2019-12-19 10:00:00,53.66,53.71,53.62,53.71,369204.0,46.4843,46.5276,46.4497,46.5276,369204.0
2019-12-19 10:10:00,53.71,53.78,53.7,53.78,396790.0,46.5276,46.5883,46.519,46.5883,396790.0
2019-12-19 10:20:00,53.78,53.81,53.73,53.8,312080.0,46.5883,46.6143,46.545,46.6056,312080.0
2019-12-19 10:30:00,53.8,53.83,53.76,53.79,248791.0,46.6056,46.6316,46.571,46.5969,248791.0
2019-12-19 10:40:00,53.78,53.81,53.77,53.8,244289.0,46.5883,46.6143,46.5796,46.6056,244289.0
2019-12-19 10:50:00,53.8,53.81,53.75,53.78,163426.0,46.6056,46.6143,46.5623,46.5883,163426.0
2019-12-19 11:00:00,53.79,53.79,53.71,53.73,333220.0,46.5969,46.5969,46.5276,46.545,333220.0
2019-12-19 11:10:00,53.73,53.74,53.7,53.73,200513.0,46.545,46.5536,46.519,46.545,200513.0
2019-12-19 11:20:00,53.73,53.79,53.73,53.76,204905.0,46.545,46.5969,46.545,46.571,204905.0
2019-12-19 11:30:00,53.76,53.76,53.72,53.73,155561.0,46.571,46.571,46.5363,46.545,155561.0
2019-12-19 11:40:00,53.73,53.74,53.65,53.66,174647.0,46.545,46.5536,46.4757,46.4843,174647.0
2019-12-19 11:50:00,53.66,53.68,53.62,53.65,352388.0,46.4843,46.5016,46.4497,46.4757,352388.0
2019-12-19 12:00:00,53.65,53.66,53.56,53.58,154398.0,46.4757,46.4843,46.3977,46.415,154398.0
2019-12-19 12:10:00,53.58,53.63,53.57,53.63,177426.0,46.415,46.4583,46.4064,46.4583,177426.0
2019-12-19 12:20:00,53.62,53.63,53.6,53.63,165919.0,46.4497,46.4583,46.4323,46.4583,165919.0
2019-12-19 12:30:00,53.63,53.63,53.59,53.6,205196.0,46.4583,46.4583,46.4237,46.4323,205196.0
2019-12-19 12:40:00,53.6,53.63,53.59,53.61,213961.0,46.4323,46.4583,46.4237,46.441,213961.0
2019-12-19 12:50:00,53.61,53.62,53.6,53.61,140742.0,46.441,46.4497,46.4323,46.441,140742.0
2019-12-19 13:00:00,53.61,53.61,53.57,53.61,148219.0,46.441,46.441,46.4064,46.441,148219.0
2019-12-19 13:10:00,53.61,53.66,53.59,53.64,201231.0,46.441,46.4843,46.4237,46.467,201231.0
2019-12-19 13:20:00,53.64,53.67,53.64,53.65,131633.0,46.467,46.493,46.467,46.4757,131633.0
2019-12-19 13:30:00,53.64,53.66,53.62,53.65,165311.0,46.467,46.4843,46.4497,46.4757,165311.0
2019-12-19 13:40:00,53.65,53.66,53.62,53.66,171925.0,46.4757,46.4843,46.4497,46.4843,171925.0
2019-12-19 13:50:00,53.66,53.66,53.62,53.66,151020.0,46.4843,46.4843,46.4497,46.4843,151020.0
2019-12-19 14:00:00,53.65,53.67,53.65,53.65,156600.0,46.4757,46.493,46.4757,46.4757,156600.0
2019-12-19 14:10:00,53.65,53.69,53.65,53.68,147456.0,46.4757,46.5103,46.4757,46.5016,147456.0
2019-12-19 14:20:00,53.67,53.72,53.66,53.71,218561.0,46.493,46.5363,46.4843,46.5276,218561.0
2019-12-19 14:30:00,53.71,53.71,53.65,53.66,198160.0,46.5276,46.5276,46.4757,46.4843,198160.0
2019-12-19 14:40:00,53.67,53.67,53.59,53.6,256857.0,46.493,46.493,46.4237,46.4323,256857.0
2019-12-19 14:50:00,53.6,53.62,53.53,53.58,310940.0,46.4323,46.4497,46.3717,46.415,310940.0
2019-12-19 15:00:00,53.58,53.59,53.5,53.5,426506.0,46.415,46.4237,46.3457,46.3457,426506.0
2019-12-19 15:10:00,53.5,53.51,53.46,53.46,416607.0,46.3457,46.3544,46.3111,46.3111,416607.0
2019-12-19 15:20:00,53.46,53.48,53.42,53.44,343495.0,46.3111,46.3284,46.2764,46.2937,343495.0
2019-12-19 15:30:00,53.44,53.55,53.43,53.51,451218.0,46.2937,46.389,46.2851,46.3544,451218.0
2019-12-19 15:40:00,53.52,53.56,53.49,53.51,374144.0,46.363,46.3977,46.3371,46.3544,374144.0
2019-12-19 15:50:00,53.5,53.64,53.48,53.63,1598831.0,46.3457,46.467,46.3284,46.4583,1598831.0
2019-12-20 09:30:00,54.05,54.05,53.59,53.82,4632462.0,46.8222,46.8222,46.4237,46.6229,4632462.0
2019-12-20 09:40:00,53.81,53.91,53.67,53.73,430646.0,46.6143,46.7009,46.493,46.545,430646.0
2019-12-20 09:50:00,53.73,53.83,53.72,53.77,288595.0,46.545,46.6316,46.5363,46.5796,288595.0
2019-12-20 10:00:00,53.78,53.8,53.69,53.72,363509.0,46.5883,46.6056,46.5103,46.5363,363509.0
2019-12-20 10:10:00,53.73,53.77,53.68,53.75,201454.0,46.545,46.5796,46.5016,46.5623,201454.0
2019-12-20 10:20:00,53.75,53.75,53.68,53.73,231075.0,46.5623,46.5623,46.5016,46.545,231075.0
2019-12-20 10:30:00,53.72,53.78,53.71,53.75,188067.0,46.5363,46.5883,46.5276,46.5623,188067.0
2019-12-20 10:40:00,53.74,53.79,53.72,53.78,250694.0,46.5536,46.5969,46.5363,46.5883,250694.0
2019-12-20 10:50:00,53.78,53.83,53.75,53.82,306441.0,46.5883,46.6316,46.5623,46.6229,306441.0
2019-12-20 11:00:00,53.83,53.88,53.79,53.82,378487.0,46.6316,46.6749,46.5969,46.6229,378487.0
2019-12-20 11:10:00,53.82,53.82,53.7,53.73,425802.0,46.6229,46.6229,46.519,46.545,425802.0
2019-12-20 11:20:00,53.73,53.79,53.71,53.73,247280.0,46.545,46.5969,46.5276,46.545,247280.0
2019-12-20 11:30:00,53.73,53.78,53.68,53.7,307699.0,46.545,46.5883,46.5016,46.519,307699.0
2019-12-20 11:40:00,53.69,53.72,53.68,53.69,252450.0,46.5103,46.5363,46.5016,46.5103,252450.0
2019-12-20 11:50:00,53.68,53.74,53.65,53.66,257773.0,46.5016,46.5536,46.4757,46.4843,257773.0
2019-12-20 12:00:00,53.66,53.68,53.6,53.62,204501.0,46.4843,46.5016,46.4323,46.4497,204501.0
2019-12-20 12:10:00,53.61,53.67,53.59,53.64,254848.0,46.441,46.493,46.4237,46.467,254848.0
2019-12-20 12:20:00,53.64,53.66,53.59,53.64,212135.0,46.467,46.4843,46.4237,46.467,212135.0
2019-12-20 12:30:00,53.63,53.69,53.59,53.6,336377.0,46.4583,46.5103,46.4237,46.4323,336377.0
2019-12-20 12:40:00,53.6,53.64,53.52,53.52,329001.0,46.4323,46.467,46.363,46.363,329001.0
2019-12-20 12:50:00,53.52,53.58,53.52,53.55,298614.0,46.363,46.415,46.363,46.389,298614.0
2019-12-20 13:00:00,53.55,53.58,53.55,53.58,148253.0,46.389,46.415,46.389,46.415,148253.0
2019-12-20 13:10:00,53.58,53.58,53.54,53.58,184240.0,46.415,46.415,46.3804,46.415,184240.0
2019-12-20 13:20:00,53.57,53.59,53.52,53.52,288134.0,46.4064,46.4237,46.363,46.363,288134.0
2019-12-20 13:30:00,53.52,53.53,53.47,53.53,247382.0,46.363,46.3717,46.3197,46.3717,247382.0
2019-12-20 13:40:00,53.52,53.53,53.48,53.49,257736.0,46.363,46.3717,46.3284,46.3371,257736.0
2019-12-20 13:50:00,53.49,53.5,53.45,53.46,216550.0,46.3371,46.3457,46.3024,46.3111,216550.0
2019-12-20 14:00:00,53.46,53.46,53.37,53.37,396006.0,46.3111,46.3111,46.2331,46.2331,396006.0
2019-12-20 14:10:00,53.37,53.4,53.35,53.4,291528.0,46.2331,46.2591,46.2158,46.2591,291528.0
2019-12-20 14:20:00,53.39,53.43,53.39,53.41,285972.0,46.2504,46.2851,46.2504,46.2678,285972.0
2019-12-20 14:30:00,53.41,53.44,53.39,53.41,318235.0,46.2678,46.2937,46.2504,46.2678,318235.0
2019-12-20 14:40:00,53.41,53.43,53.36,53.38,290738.0,46.2678,46.2851,46.2244,46.2418,290738.0
2019-12-20 14:50:00,53.38,53.43,53.36,53.41,448402.0,46.2418,46.2851,46.2244,46.2678,448402.0
2019-12-20 15:00:00,53.41,53.41,53.28,53.28,1029719.0,46.2678,46.2678,46.1551,46.1551,1029719.0
2019-12-20 15:10:00,53.29,53.32,53.24,53.26,662192.0,46.1638,46.1898,46.1205,46.1378,662192.0
2019-12-20 15:20:00,53.26,53.27,53.17,53.18,961602.0,46.1378,46.1465,46.0598,46.0685,961602.0
2019-12-20 15:30:00,53.18,53.26,53.15,53.16,1432576.0,46.0685,46.1378,46.0425,46.0512,1432576.0
2019-12-20 15:40:00,53.16,53.18,53.07,53.11,1987323.0,46.0512,46.0685,45.9732,46.0079,1987323.0
2019-12-20 15:50:00,53.11,53.66,53.1,53.31,5639373.0,46.0079,46.4843,45.9992,46.1811,5639373.0
2019-12-23 09:30:00,53.34,53.58,53.25,53.43,524228.0,46.2071,46.415,46.1292,46.2851,524228.0
2019-12-23 09:40:00,53.42,53.55,53.39,53.52,420153.0,46.2764,46.389,46.2504,46.363,420153.0
2019-12-23 09:50:00,53.52,53.6,53.48,53.54,288443.0,46.363,46.4323,46.3284,46.3804,288443.0
2019-12-23 10:00:00,53.54,53.55,53.4,53.45,286224.0,46.3804,46.389,46.2591,46.3024,286224.0
2019-12-23 10:10:00,53.45,53.58,53.43,53.58,369911.0,46.3024,46.415,46.2851,46.415,369911.0
2019-12-23 10:20:00,53.58,53.68,53.53,53.66,495577.0,46.415,46.5016,46.3717,46.4843,495577.0
2019-12-23 10:30:00,53.66,53.68,53.58,53.66,263361.0,46.4843,46.5016,46.415,46.4843,263361.0
2019-12-23 10:40:00,53.66,53.75,53.64,53.66,325216.0,46.4843,46.5623,46.467,46.4843,325216.0
2019-12-23 10:50:00,53.66,53.73,53.59,53.62,319006.0,46.4843,46.545,46.4237,46.4497,319006.0
2019-12-23 11:00:00,53.61,53.64,53.56,53.6,205232.0,46.441,46.467,46.3977,46.4323,205232.0
2019-12-23 11:10:00,53.59,53.72,53.58,53.7,178942.0,46.4237,46.5363,46.415,46.519,178942.0
2019-12-23 11:20:00,53.71,53.73,53.65,53.66,202638.0,46.5276,46.545,46.4757,46.4843,202638.0
2019-12-23 11:30:00,53.67,53.68,53.61,53.65,149448.0,46.493,46.5016,46.441,46.4757,149448.0
2019-12-23 11:40:00,53.66,53.67,53.58,53.64,273503.0,46.4843,46.493,46.415,46.467,273503.0
2019-12-23 11:50:00,53.64,53.67,53.61,53.66,156500.0,46.467,46.493,46.441,46.4843,156500.0
2019-12-23 12:00:00,53.66,53.69,53.65,53.69,157409.0,46.4843,46.5103,46.4757,46.5103,157409.0
2019-12-23 12:10:00,53.69,53.69,53.61,53.64,331290.0,46.5103,46.5103,46.441,46.467,331290.0
2019-12-23 12:20:00,53.64,53.64,53.55,53.59,184198.0,46.467,46.467,46.389,46.4237,184198.0
2019-12-23 12:30:00,53.59,53.67,53.56,53.64,145100.0,46.4237,46.493,46.3977,46.467,145100.0
2019-12-23 12:40:00,53.64,53.71,53.62,53.71,278034.0,46.467,46.5276,46.4497,46.5276,278034.0
2019-12-23 12:50:00,53.71,53.73,53.64,53.72,192799.0,46.5276,46.545,46.467,46.5363,192799.0
2019-12-23 13:00:00,53.71,53.72,53.71,53.71,141260.0,46.5276,46.5363,46.5276,46.5276,141260.0
2019-12-23 13:10:00,53.72,53.8,53.71,53.79,439979.0,46.5363,46.6056,46.5276,46.5969,439979.0
2019-12-23 13:20:00,53.78,53.83,53.76,53.82,155970.0,46.5883,46.6316,46.571,46.6229,155970.0
2019-12-23 13:30:00,53.82,53.84,53.8,53.83,237485.0,46.6229,46.6403,46.6056,46.6316,237485.0
2019-12-23 13:40:00,53.83,53.89,53.82,53.87,178941.0,46.6316,46.6836,46.6229,46.6662,178941.0
2019-12-23 13:50:00,53.87,53.94,53.86,53.91,245874.0,46.6662,46.7269,46.6576,46.7009,245874.0
2019-12-23 14:00:00,53.91,53.92,53.88,53.91,191703.0,46.7009,46.7096,46.6749,46.7009,191703.0
2019-12-23 14:10:00,53.91,53.92,53.88,53.91,211674.0,46.7009,46.7096,46.6749,46.7009,211674.0
2019-12-23 14:20:00,53.9,53.95,53.9,53.93,204974.0,46.6922,46.7355,46.6922,46.7182,204974.0
2019-12-23 14:30:00,53.92,54.0,53.9,53.98,288033.0,46.7096,46.7789,46.6922,46.7615,288033.0
2019-12-23 14:40:00,53.98,53.99,53.85,53.86,270076.0,46.7615,46.7702,46.6489,46.6576,270076.0
2019-12-23 14:50:00,53.86,53.9,53.84,53.87,205805.0,46.6576,46.6922,46.6403,46.6662,205805.0
2019-12-23 15:00:00,53.87,53.88,53.83,53.83,236215.0,46.6662,46.6749,46.6316,46.6316,236215.0
2019-12-23 15:10:00,53.83,53.88,53.81,53.87,291311.0,46.6316,46.6749,46.6143,46.6662,291311.0
2019-12-23 15:20:00,53.86,53.93,53.85,53.89,260462.0,46.6576,46.7182,46.6489,46.6836,260462.0
2019-12-23 15:30:00,53.89,53.92,53.86,53.88,306073.0,46.6836,46.7096,46.6576,46.6749,306073.0
2019-12-23 15:40:00,53.88,53.9,53.87,53.88,311628.0,46.6749,46.6922,46.6662,46.6749,311628.0
2019-12-23 15:50:00,53.88,53.89,53.78,53.82,1222226.0,46.6749,46.6836,46.5883,46.6229,1222226.0
2019-12-24 09:30:00,53.95,54.04,53.88,53.95,548261.0,46.7355,46.8135,46.6749,46.7355,548261.0
2019-12-24 09:40:00,53.95,53.99,53.87,53.89,268595.0,46.7355,46.7702,46.6662,46.6836,268595.0
2019-12-24 09:50:00,53.88,53.92,53.81,53.9,146283.0,46.6749,46.7096,46.6143,46.6922,146283.0
2019-12-24 10:00:00,53.9,53.93,53.82,53.85,172695.0,46.6922,46.7182,46.6229,46.6489,172695.0
2019-12-24 10:10:00,53.85,53.94,53.83,53.92,169298.0,46.6489,46.7269,46.6316,46.7096,169298.0
2019-12-24 10:20:00,53.92,53.93,53.76,53.77,180470.0,46.7096,46.7182,46.571,46.5796,180470.0
2019-12-24 10:30:00,53.78,53.8,53.73,53.77,143157.0,46.5883,46.6056,46.545,46.5796,143157.0
2019-12-24 10:40:00,53.77,53.84,53.76,53.81,121412.0,46.5796,46.6403,46.571,46.6143,121412.0
2019-12-24 10:50:00,53.82,53.87,53.78,53.82,171530.0,46.6229,46.6662,46.5883,46.6229,171530.0
2019-12-24 11:00:00,53.82,53.84,53.77,53.82,142439.0,46.6229,46.6403,46.5796,46.6229,142439.0
2019-12-24 11:10:00,53.82,53.82,53.76,53.8,111027.0,46.6229,46.6229,46.571,46.6056,111027.0
2019-12-24 11:20:00,53.8,53.82,53.78,53.8,77740.0,46.6056,46.6229,46.5883,46.6056,77740.0
2019-12-24 11:30:00,53.8,53.81,53.75,53.79,100656.0,46.6056,46.6143,46.5623,46.5969,100656.0
2019-12-24 11:40:00,53.78,53.79,53.77,53.79,107853.0,46.5883,46.5969,46.5796,46.5969,107853.0
2019-12-24 11:50:00,53.78,53.8,53.75,53.78,89864.0,46.5883,46.6056,46.5623,46.5883,89864.0
2019-12-24 12:00:00,53.78,53.8,53.76,53.79,149789.0,46.5883,46.6056,46.571,46.5969,149789.0
2019-12-24 12:10:00,53.8,53.8,53.76,53.78,103608.0,46.6056,46.6056,46.571,46.5883,103608.0
2019-12-24 12:20:00,53.78,53.86,53.78,53.85,109500.0,46.5883,46.6576,46.5883,46.6489,109500.0
2019-12-24 12:30:00,53.85,53.91,53.83,53.86,158672.0,46.6489,46.7009,46.6316,46.6576,158672.0
2019-12-24 12:40:00,53.86,53.88,53.83,53.85,165523.0,46.6576,46.6749,46.6316,46.6489,165523.0
2019-12-24 12:50:00,53.85,53.86,53.8,53.82,409973.0,46.6489,46.6576,46.6056,46.6229,409973.0
2019-12-26 09:30:00,54.05,54.17,53.95,54.11,317508.0,46.8222,46.9261,46.7355,46.8741,317508.0
2019-12-26 09:40:00,54.12,54.14,54.06,54.07,214941.0,46.8828,46.9001,46.8308,46.8395,214941.0
2019-12-26 09:50:00,54.08,54.08,53.99,54.0,146695.0,46.8482,46.8482,46.7702,46.7789,146695.0
2019-12-26 10:00:00,54.0,54.1,53.98,54.1,203941.0,46.7789,46.8655,46.7615,46.8655,203941.0
2019-12-26 10:10:00,54.09,54.11,54.03,54.05,119205.0,46.8568,46.8741,46.8048,46.8222,119205.0
2019-12-26 10:20:00,54.05,54.15,54.05,54.15,137380.0,46.8222,46.9088,46.8222,46.9088,137380.0
2019-12-26 10:30:00,54.15,54.17,54.12,54.15,118589.0,46.9088,46.9261,46.8828,46.9088,118589.0
2019-12-26 10:40:00,54.14,54.18,54.14,54.18,96879.0,46.9001,46.9348,46.9001,46.9348,96879.0
2019-12-26 10:50:00,54.18,54.27,54.16,54.27,143275.0,46.9348,47.0128,46.9175,47.0128,143275.0
2019-12-26 11:00:00,54.27,54.3,54.22,54.29,185943.0,47.0128,47.0387,46.9694,47.0301,185943.0
2019-12-26 11:10:00,54.29,54.32,54.27,54.31,157837.0,47.0301,47.0561,47.0128,47.0474,157837.0
2019-12-26 11:20:00,54.31,54.31,54.26,54.29,144161.0,47.0474,47.0474,47.0041,47.0301,144161.0
2019-12-26 11:30:00,54.3,54.3,54.25,54.28,135217.0,47.0387,47.0387,46.9954,47.0214,135217.0
2019-12-26 11:40:00,54.28,54.32,54.27,54.29,144743.0,47.0214,47.0561,47.0128,47.0301,144743.0
2019-12-26 11:50:00,54.29,54.31,54.26,54.29,100976.0,47.0301,47.0474,47.0041,47.0301,100976.0
2019-12-26 12:00:00,54.29,54.3,54.24,54.26,114986.0,47.0301,47.0387,46.9868,47.0041,114986.0
2019-12-26 12:10:00,54.26,54.32,54.22,54.3,293901.0,47.0041,47.0561,46.9694,47.0387,293901.0
2019-12-26 12:20:00,54.3,54.38,54.3,54.31,238258.0,47.0387,47.108,47.0387,47.0474,238258.0
2019-12-26 12:30:00,54.31,54.37,54.3,54.36,114866.0,47.0474,47.0994,47.0387,47.0907,114866.0
2019-12-26 12:40:00,54.36,54.38,54.34,54.37,68897.0,47.0907,47.108,47.0734,47.0994,68897.0
2019-12-26 12:50:00,54.37,54.39,54.34,54.35,131804.0,47.0994,47.1167,47.0734,47.0821,131804.0
2019-12-26 13:00:00,54.36,54.37,54.27,54.29,262223.0,47.0907,47.0994,47.0128,47.0301,262223.0
2019-12-26 13:10:00,54.3,54.3,54.26,54.28,95131.0,47.0387,47.0387,47.0041,47.0214,95131.0
2019-12-26 13:20:00,54.28,54.28,54.23,54.26,127377.0,47.0214,47.0214,46.9781,47.0041,127377.0
2019-12-26 13:30:00,54.26,54.29,54.24,54.25,146224.0,47.0041,47.0301,46.9868,46.9954,146224.0
2019-12-26 13:40:00,54.26,54.26,54.22,54.22,95065.0,47.0041,47.0041,46.9694,46.9694,95065.0
2019-12-26 13:50:00,54.22,54.24,54.21,54.21,82862.0,46.9694,46.9868,46.9608,46.9608,82862.0
2019-12-26 14:00:00,54.22,54.27,54.21,54.27,133595.0,46.9694,47.0128,46.9608,47.0128,133595.0
2019-12-26 14:10:00,54.27,54.3,54.26,54.27,126049.0,47.0128,47.0387,47.0041,47.0128,126049.0
2019-12-26 14:20:00,54.27,54.38,54.26,54.35,240793.0,47.0128,47.108,47.0041,47.0821,240793.0
2019-12-26 14:30:00,54.36,54.36,54.3,54.3,143194.0,47.0907,47.0907,47.0387,47.0387,143194.0
2019-12-26 14:40:00,54.31,54.34,54.27,54.3,182356.0,47.0474,47.0734,47.0128,47.0387,182356.0
2019-12-26 14:50:00,54.3,54.3,54.22,54.23,108684.0,47.0387,47.0387,46.9694,46.9781,108684.0
2019-12-26 15:00:00,54.23,54.27,54.22,54.24,104617.0,46.9781,47.0128,46.9694,46.9868,104617.0
2019-12-26 15:10:00,54.25,54.27,54.23,54.23,146109.0,46.9954,47.0128,46.9781,46.9781,146109.0
2019-12-26 15:20:00,54.23,54.25,54.21,54.22,156737.0,46.9781,46.9954,46.9608,46.9694,156737.0
2019-12-26 15:30:00,54.21,54.22,54.16,54.17,201011.0,46.9608,46.9694,46.9175,46.9261,201011.0
2019-12-26 15:40:00,54.17,54.26,54.17,54.22,878261.0,46.9261,47.0041,46.9261,46.9694,878261.0
2019-12-26 15:50:00,54.21,54.25,54.13,54.15,1454751.0,46.9608,46.9954,46.8915,46.9088,1454751.0
2019-12-27 09:30:00,54.29,54.32,54.22,54.23,361489.0,47.0301,47.0561,46.9694,46.9781,361489.0
2019-12-27 09:40:00,54.23,54.27,54.18,54.19,156660.0,46.9781,47.0128,46.9348,46.9434,156660.0
2019-12-27 09:50:00,54.19,54.22,54.07,54.11,193021.0,46.9434,46.9694,46.8395,46.8741,193021.0
2019-12-27 10:00:00,54.1,54.1,53.98,54.05,194238.0,46.8655,46.8655,46.7615,46.8222,194238.0
2019-12-27 10:10:00,54.05,54.07,53.92,54.0,177167.0,46.8222,46.8395,46.7096,46.7789,177167.0
2019-12-27 10:20:00,54.0,54.02,53.94,53.95,274803.0,46.7789,46.7962,46.7269,46.7355,274803.0
2019-12-27 10:30:00,53.95,53.97,53.89,53.92,208053.0,46.7355,46.7529,46.6836,46.7096,208053.0
2019-12-27 10:40:00,53.93,53.97,53.88,53.95,130505.0,46.7182,46.7529,46.6749,46.7355,130505.0
2019-12-27 10:50:00,53.96,54.0,53.94,53.94,178534.0,46.7442,46.7789,46.7269,46.7269,178534.0
2019-12-27 11:00:00,53.94,54.0,53.94,53.97,183002.0,46.7269,46.7789,46.7269,46.7529,183002.0
2019-12-27 11:10:00,53.96,54.02,53.95,53.97,152119.0,46.7442,46.7962,46.7355,46.7529,152119.0
2019-12-27 11:20:00,53.96,53.97,53.92,53.93,178371.0,46.7442,46.7529,46.7096,46.7182,178371.0
2019-12-27 11:30:00,53.94,53.94,53.91,53.92,104004.0,46.7269,46.7269,46.7009,46.7096,104004.0
2019-12-27 11:40:00,53.93,53.96,53.92,53.95,132112.0,46.7182,46.7442,46.7096,46.7355,132112.0
2019-12-27 11:50:00,53.96,53.98,53.91,53.92,151035.0,46.7442,46.7615,46.7009,46.7096,151035.0
2019-12-27 12:00:00,53.91,53.95,53.9,53.94,120365.0,46.7009,46.7355,46.6922,46.7269,120365.0
2019-12-27 12:10:00,53.93,53.98,53.93,53.96,87422.0,46.7182,46.7615,46.7182,46.7442,87422.0
2019-12-27 12:20:00,53.96,53.97,53.93,53.93,120986.0,46.7442,46.7529,46.7182,46.7182,120986.0
2019-12-27 12:30:00,53.94,53.96,53.93,53.94,117201.0,46.7269,46.7442,46.7182,46.7269,117201.0
2019-12-27 12:40:00,53.94,53.99,53.92,53.97,128355.0,46.7269,46.7702,46.7096,46.7529,128355.0
2019-12-27 12:50:00,53.97,53.98,53.94,53.96,62098.0,46.7529,46.7615,46.7269,46.7442,62098.0
2019-12-27 13:00:00,53.96,53.97,53.92,53.92,77980.0,46.7442,46.7529,46.7096,46.7096,77980.0
2019-12-27 13:10:00,53.92,53.93,53.87,53.87,80697.0,46.7096,46.7182,46.6662,46.6662,80697.0
2019-12-27 13:20:00,53.87,53.94,53.86,53.92,133751.0,46.6662,46.7269,46.6576,46.7096,133751.0
2019-12-27 13:30:00,53.92,53.96,53.91,53.95,112755.0,46.7096,46.7442,46.7009,46.7355,112755.0
2019-12-27 13:40:00,53.95,53.95,53.91,53.91,177040.0,46.7355,46.7355,46.7009,46.7009,177040.0
2019-12-27 13:50:00,53.91,53.92,53.89,53.9,145104.0,46.7009,46.7096,46.6836,46.6922,145104.0
2019-12-27 14:00:00,53.9,53.94,53.9,53.93,139323.0,46.6922,46.7269,46.6922,46.7182,139323.0
2019-12-27 14:10:00,53.93,53.93,53.89,53.93,148359.0,46.7182,46.7182,46.6836,46.7182,148359.0
2019-12-27 14:20:00,53.93,53.95,53.9,53.93,157693.0,46.7182,46.7355,46.6922,46.7182,157693.0
2019-12-27 14:30:00,53.93,53.99,53.92,53.98,268770.0,46.7182,46.7702,46.7096,46.7615,268770.0
2019-12-27 14:40:00,53.98,54.0,53.93,53.95,238611.0,46.7615,46.7789,46.7182,46.7355,238611.0
2019-12-27 14:50:00,53.95,53.97,53.92,53.95,193156.0,46.7355,46.7529,46.7096,46.7355,193156.0
2019-12-27 15:00:00,53.95,53.96,53.91,53.95,233403.0,46.7355,46.7442,46.7009,46.7355,233403.0
2019-12-27 15:10:00,53.94,53.95,53.92,53.92,104317.0,46.7269,46.7355,46.7096,46.7096,104317.0
2019-12-27 15:20:00,53.93,53.97,53.92,53.95,197011.0,46.7182,46.7529,46.7096,46.7355,197011.0
2019-12-27 15:30:00,53.94,54.03,53.93,54.0,224994.0,46.7269,46.8048,46.7182,46.7789,224994.0
2019-12-27 15:40:00,54.0,54.02,53.96,53.97,336385.0,46.7789,46.7962,46.7442,46.7529,336385.0
2019-12-27 15:50:00,53.98,53.98,53.9,53.92,878087.0,46.7615,46.7615,46.6922,46.7096,878087.0
2019-12-30 09:30:00,54.17,54.26,53.9,53.99,468004.0,46.9261,47.0041,46.6922,46.7702,468004.0
2019-12-30 09:40:00,53.99,54.08,53.95,54.06,300331.0,46.7702,46.8482,46.7355,46.8308,300331.0
2019-12-30 09:50:00,54.05,54.09,54.01,54.03,263293.0,46.8222,46.8568,46.7875,46.8048,263293.0
2019-12-30 10:00:00,54.04,54.05,53.94,53.97,208830.0,46.8135,46.8222,46.7269,46.7529,208830.0
2019-12-30 10:10:00,53.98,53.99,53.82,53.88,310055.0,46.7615,46.7702,46.6229,46.6749,310055.0
2019-12-30 10:20:00,53.89,53.92,53.83,53.9,167604.0,46.6836,46.7096,46.6316,46.6922,167604.0
2019-12-30 10:30:00,53.9,53.91,53.81,53.85,184570.0,46.6922,46.7009,46.6143,46.6489,184570.0
2019-12-30 10:40:00,53.84,53.91,53.79,53.82,208951.0,46.6403,46.7009,46.5969,46.6229,208951.0
2019-12-30 10:50:00,53.82,53.92,53.81,53.91,163379.0,46.6229,46.7096,46.6143,46.7009,163379.0
2019-12-30 11:00:00,53.91,53.94,53.89,53.9,123819.0,46.7009,46.7269,46.6836,46.6922,123819.0
2019-12-30 11:10:00,53.89,53.95,53.88,53.95,123972.0,46.6836,46.7355,46.6749,46.7355,123972.0
2019-12-30 11:20:00,53.95,53.96,53.87,53.88,255284.0,46.7355,46.7442,46.6662,46.6749,255284.0
2019-12-30 11:30:00,53.88,53.9,53.83,53.9,95548.0,46.6749,46.6922,46.6316,46.6922,95548.0
2019-12-30 11:40:00,53.9,53.93,53.87,53.91,127274.0,46.6922,46.7182,46.6662,46.7009,127274.0
2019-12-30 11:50:00,53.92,53.93,53.9,53.9,116454.0,46.7096,46.7182,46.6922,46.6922,116454.0
2019-12-30 12:00:00,53.9,53.93,53.87,53.89,145993.0,46.6922,46.7182,46.6662,46.6836,145993.0
2019-12-30 12:10:00,53.89,53.95,53.88,53.94,116187.0,46.6836,46.7355,46.6749,46.7269,116187.0
2019-12-30 12:20:00,53.94,53.97,53.92,53.96,78213.0,46.7269,46.7529,46.7096,46.7442,78213.0
2019-12-30 12:30:00,53.97,53.98,53.96,53.98,68767.0,46.7529,46.7615,46.7442,46.7615,68767.0
2019-12-30 12:40:00,53.98,54.0,53.94,53.95,78025.0,46.7615,46.7789,46.7269,46.7355,78025.0
2019-12-30 12:50:00,53.94,53.96,53.92,53.93,170128.0,46.7269,46.7442,46.7096,46.7182,170128.0
2019-12-30 13:00:00,53.93,53.95,53.89,53.91,126915.0,46.7182,46.7355,46.6836,46.7009,126915.0
2019-12-30 13:10:00,53.91,53.94,53.88,53.91,115399.0,46.7009,46.7269,46.6749,46.7009,115399.0
2019-12-30 13:20:00,53.9,53.91,53.87,53.89,75842.0,46.6922,46.7009,46.6662,46.6836,75842.0
2019-12-30 13:30:00,53.88,53.9,53.84,53.85,111066.0,46.6749,46.6922,46.6403,46.6489,111066.0
2019-12-30 13:40:00,53.85,53.85,53.83,53.84,110492.0,46.6489,46.6489,46.6316,46.6403,110492.0
2019-12-30 13:50:00,53.85,53.9,53.84,53.88,104562.0,46.6489,46.6922,46.6403,46.6749,104562.0
2019-12-30 14:00:00,53.88,53.88,53.8,53.81,116443.0,46.6749,46.6749,46.6056,46.6143,116443.0
2019-12-30 14:10:00,53.8,53.8,53.77,53.77,85432.0,46.6056,46.6056,46.5796,46.5796,85432.0
2019-12-30 14:20:00,53.77,53.82,53.76,53.82,181279.0,46.5796,46.6229,46.571,46.6229,181279.0
2019-12-30 14:30:00,53.81,53.81,53.72,53.73,181084.0,46.6143,46.6143,46.5363,46.545,181084.0
2019-12-30 14:40:00,53.73,53.75,53.68,53.71,233173.0,46.545,46.5623,46.5016,46.5276,233173.0
2019-12-30 14:50:00,53.7,53.73,53.63,53.65,178137.0,46.519,46.545,46.4583,46.4757,178137.0
2019-12-30 15:00:00,53.64,53.71,53.63,53.69,253721.0,46.467,46.5276,46.4583,46.5103,253721.0
2019-12-30 15:10:00,53.68,53.71,53.65,53.66,206034.0,46.5016,46.5276,46.4757,46.4843,206034.0
2019-12-30 15:20:00,53.66,53.73,53.64,53.71,274919.0,46.4843,46.545,46.467,46.5276,274919.0
2019-12-30 15:30:00,53.71,53.72,53.61,53.64,483181.0,46.5276,46.5363,46.441,46.467,483181.0
2019-12-30 15:40:00,53.64,53.65,53.53,53.59,434971.0,46.467,46.4757,46.3717,46.4237,434971.0
2019-12-30 15:50:00,53.59,53.62,53.5,53.61,1276748.0,46.4237,46.4497,46.3457,46.441,1276748.0
2019-12-31 09:30:00,53.53,53.68,53.46,53.55,360308.0,46.3717,46.5016,46.3111,46.389,360308.0
2019-12-31 09:40:00,53.55,53.68,53.53,53.67,162352.0,46.389,46.5016,46.3717,46.493,162352.0
2019-12-31 09:50:00,53.67,53.68,53.56,53.62,624705.0,46.493,46.5016,46.3977,46.4497,624705.0
2019-12-31 10:00:00,53.61,53.63,53.54,53.6,416780.0,46.441,46.4583,46.3804,46.4323,416780.0
2019-12-31 10:10:00,53.6,53.66,53.55,53.64,312900.0,46.4323,46.4843,46.389,46.467,312900.0
2019-12-31 10:20:00,53.65,53.66,53.55,53.56,209156.0,46.4757,46.4843,46.389,46.3977,209156.0
2019-12-31 10:30:00,53.57,53.6,53.53,53.56,133309.0,46.4064,46.4323,46.3717,46.3977,133309.0
2019-12-31 10:40:00,53.55,53.56,53.47,53.49,162969.0,46.389,46.3977,46.3197,46.3371,162969.0
2019-12-31 10:50:00,53.49,53.53,53.47,53.51,97470.0,46.3371,46.3717,46.3197,46.3544,97470.0
2019-12-31 11:00:00,53.51,53.57,53.5,53.52,111178.0,46.3544,46.4064,46.3457,46.363,111178.0
2019-12-31 11:10:00,53.52,53.6,53.52,53.59,110065.0,46.363,46.4323,46.363,46.4237,110065.0
2019-12-31 11:20:00,53.58,53.59,53.55,53.56,84157.0,46.415,46.4237,46.389,46.3977,84157.0
2019-12-31 11:30:00,53.55,53.6,53.54,53.6,167998.0,46.389,46.4323,46.3804,46.4323,167998.0
2019-12-31 11:40:00,53.59,53.7,53.57,53.65,179048.0,46.4237,46.519,46.4064,46.4757,179048.0
2019-12-31 11:50:00,53.66,53.69,53.63,53.64,180961.0,46.4843,46.5103,46.4583,46.467,180961.0
2019-12-31 12:00:00,53.65,53.68,53.59,53.6,286683.0,46.4757,46.5016,46.4237,46.4323,286683.0
2019-12-31 12:10:00,53.6,53.62,53.57,53.6,131334.0,46.4323,46.4497,46.4064,46.4323,131334.0
2019-12-31 12:20:00,53.6,53.63,53.56,53.62,157940.0,46.4323,46.4583,46.3977,46.4497,157940.0
2019-12-31 12:30:00,53.62,53.63,53.59,53.62,138184.0,46.4497,46.4583,46.4237,46.4497,138184.0
2019-12-31 12:40:00,53.63,53.63,53.54,53.57,159175.0,46.4583,46.4583,46.3804,46.4064,159175.0
2019-12-31 12:50:00,53.57,53.58,53.54,53.55,67435.0,46.4064,46.415,46.3804,46.389,67435.0
2019-12-31 13:00:00,53.55,53.58,53.52,53.55,96731.0,46.389,46.415,46.363,46.389,96731.0
2019-12-31 13:10:00,53.55,53.59,53.53,53.54,117762.0,46.389,46.4237,46.3717,46.3804,117762.0
2019-12-31 13:20:00,53.55,53.59,53.54,53.59,155083.0,46.389,46.4237,46.3804,46.4237,155083.0
2019-12-31 13:30:00,53.59,53.61,53.55,53.59,127386.0,46.4237,46.441,46.389,46.4237,127386.0
2019-12-31 13:40:00,53.6,53.6,53.57,53.6,79899.0,46.4323,46.4323,46.4064,46.4323,79899.0
2019-12-31 13:50:00,53.6,53.62,53.59,53.61,89060.0,46.4323,46.4497,46.4237,46.441,89060.0
2019-12-31 14:00:00,53.61,53.63,53.59,53.6,113041.0,46.441,46.4583,46.4237,46.4323,113041.0
2019-12-31 14:10:00,53.61,53.61,53.56,53.6,174172.0,46.441,46.441,46.3977,46.4323,174172.0
2019-12-31 14:20:00,53.59,53.64,53.59,53.63,117565.0,46.4237,46.467,46.4237,46.4583,117565.0
2019-12-31 14:30:00,53.63,53.63,53.58,53.58,86264.0,46.4583,46.4583,46.415,46.415,86264.0
2019-12-31 14:40:00,53.58,53.61,53.58,53.59,128620.0,46.415,46.441,46.415,46.4237,128620.0
2019-12-31 14:50:00,53.58,53.6,53.57,53.6,131808.0,46.415,46.4323,46.4064,46.4323,131808.0
2019-12-31 15:00:00,53.59,53.62,53.56,53.6,173010.0,46.4237,46.4497,46.3977,46.4323,173010.0
2019-12-31 15:10:00,53.6,53.62,53.55,53.59,218020.0,46.4323,46.4497,46.389,46.4237,218020.0
2019-12-31 15:20:00,53.59,53.65,53.58,53.65,252039.0,46.4237,46.4757,46.415,46.4757,252039.0
2019-12-31 15:30:00,53.64,53.71,53.64,53.71,329489.0,46.467,46.5276,46.467,46.5276,329489.0
2019-12-31 15:40:00,53.71,53.77,53.7,53.75,317219.0,46.5276,46.5796,46.519,46.5623,317219.0
2019-12-31 15:50:00,53.75,53.82,53.7,53.78,1448568.0,46.5623,46.6229,46.519,46.5883,1448568.0
2020-01-02 09:30:00,53.85,53.85,53.57,53.7,832066.0,46.6489,46.6489,46.4064,46.519,832066.0
2020-01-02 09:40:00,53.71,53.79,53.65,53.67,633466.0,46.5276,46.5969,46.4757,46.493,633466.0
2020-01-02 09:50:00,53.68,53.68,53.57,53.63,456287.0,46.5016,46.5016,46.4064,46.4583,456287.0
2020-01-02 10:00:00,53.62,53.66,53.59,53.65,288275.0,46.4497,46.4843,46.4237,46.4757,288275.0
2020-01-02 10:10:00,53.66,53.68,53.51,53.6,557407.0,46.4843,46.5016,46.3544,46.4323,557407.0
2020-01-02 10:20:00,53.6,53.63,53.56,53.59,276922.0,46.4323,46.4583,46.3977,46.4237,276922.0
2020-01-02 10:30:00,53.6,53.62,53.53,53.61,347610.0,46.4323,46.4497,46.3717,46.441,347610.0
2020-01-02 10:40:00,53.61,53.7,53.6,53.68,368291.0,46.441,46.519,46.4323,46.5016,368291.0
2020-01-02 10:50:00,53.69,53.79,53.69,53.75,334161.0,46.5103,46.5969,46.5103,46.5623,334161.0
2020-01-02 11:00:00,53.75,53.8,53.72,53.77,218191.0,46.5623,46.6056,46.5363,46.5796,218191.0
2020-01-02 11:10:00,53.77,53.83,53.74,53.76,190315.0,46.5796,46.6316,46.5536,46.571,190315.0
2020-01-02 11:20:00,53.76,53.83,53.73,53.8,434728.0,46.571,46.6316,46.545,46.6056,434728.0
2020-01-02 11:30:00,53.8,53.86,53.78,53.85,219278.0,46.6056,46.6576,46.5883,46.6489,219278.0
2020-01-02 11:40:00,53.85,53.88,53.83,53.86,155168.0,46.6489,46.6749,46.6316,46.6576,155168.0
2020-01-02 11:50:00,53.87,53.92,53.86,53.91,158526.0,46.6662,46.7096,46.6576,46.7009,158526.0
2020-01-02 12:00:00,53.92,53.99,53.9,53.98,229587.0,46.7096,46.7702,46.6922,46.7615,229587.0
2020-01-02 12:10:00,53.98,54.0,53.93,53.98,226078.0,46.7615,46.7789,46.7182,46.7615,226078.0
2020-01-02 12:20:00,53.97,54.04,53.95,53.95,241085.0,46.7529,46.8135,46.7355,46.7355,241085.0
2020-01-02 12:30:00,53.96,53.98,53.86,53.9,266216.0,46.7442,46.7615,46.6576,46.6922,266216.0
2020-01-02 12:40:00,53.9,53.91,53.83,53.86,206128.0,46.6922,46.7009,46.6316,46.6576,206128.0
2020-01-02 12:50:00,53.86,53.87,53.82,53.84,189960.0,46.6576,46.6662,46.6229,46.6403,189960.0
2020-01-02 13:00:00,53.85,53.85,53.8,53.8,231033.0,46.6489,46.6489,46.6056,46.6056,231033.0
2020-01-02 13:10:00,53.8,53.82,53.77,53.79,164620.0,46.6056,46.6229,46.5796,46.5969,164620.0
2020-01-02 13:20:00,53.79,53.82,53.75,53.77,174729.0,46.5969,46.6229,46.5623,46.5796,174729.0
2020-01-02 13:30:00,53.76,53.8,53.75,53.78,133763.0,46.571,46.6056,46.5623,46.5883,133763.0
2020-01-02 13:40:00,53.78,53.81,53.73,53.73,241620.0,46.5883,46.6143,46.545,46.545,241620.0
2020-01-02 13:50:00,53.74,53.76,53.71,53.73,149676.0,46.5536,46.571,46.5276,46.545,149676.0
2020-01-02 14:00:00,53.74,53.77,53.73,53.75,255903.0,46.5536,46.5796,46.545,46.5623,255903.0
2020-01-02 14:10:00,53.75,53.76,53.72,53.75,459312.0,46.5623,46.571,46.5363,46.5623,459312.0
2020-01-02 14:20:00,53.75,53.85,53.74,53.8,264436.0,46.5623,46.6489,46.5536,46.6056,264436.0
2020-01-02 14:30:00,53.8,53.81,53.77,53.78,246900.0,46.6056,46.6143,46.5796,46.5883,246900.0
2020-01-02 14:40:00,53.77,53.81,53.75,53.76,280412.0,46.5796,46.6143,46.5623,46.571,280412.0
2020-01-02 14:50:00,53.76,53.78,53.7,53.76,296049.0,46.571,46.5883,46.519,46.571,296049.0
2020-01-02 15:00:00,53.75,53.77,53.72,53.75,254485.0,46.5623,46.5796,46.5363,46.5623,254485.0
2020-01-02 15:10:00,53.75,53.78,53.72,53.75,268447.0,46.5623,46.5883,46.5363,46.5623,268447.0
2020-01-02 15:20:00,53.75,53.78,53.73,53.75,311304.0,46.5623,46.5883,46.545,46.5623,311304.0
2020-01-02 15:30:00,53.75,53.75,53.67,53.67,628931.0,46.5623,46.5623,46.493,46.493,628931.0
2020-01-02 15:40:00,53.68,53.72,53.65,53.69,588398.0,46.5016,46.5363,46.4757,46.5103,588398.0
2020-01-02 15:50:00,53.69,53.77,53.69,53.77,1283262.0,46.5103,46.5796,46.5103,46.5796,1283262.0
2020-01-03 09:30:00,53.11,53.39,52.9,52.97,946643.0,46.0079,46.2504,45.826,45.8866,946643.0
2020-01-03 09:40:00,52.97,53.08,52.95,53.03,529225.0,45.8866,45.9819,45.8693,45.9386,529225.0
2020-01-03 09:50:00,53.03,53.22,53.03,53.15,451895.0,45.9386,46.1032,45.9386,46.0425,451895.0
2020-01-03 10:00:00,53.15,53.15,52.94,52.97,528009.0,46.0425,46.0425,45.8606,45.8866,528009.0
2020-01-03 10:10:00,52.97,53.09,52.94,53.02,298356.0,45.8866,45.9905,45.8606,45.9299,298356.0
2020-01-03 10:20:00,53.03,53.11,53.0,53.09,213160.0,45.9386,46.0079,45.9126,45.9905,213160.0
2020-01-03 10:30:00,53.09,53.12,53.05,53.1,289684.0,45.9905,46.0165,45.9559,45.9992,289684.0
2020-01-03 10:40:00,53.1,53.15,53.05,53.06,406422.0,45.9992,46.0425,45.9559,45.9646,406422.0
2020-01-03 10:50:00,53.06,53.12,53.0,53.1,381911.0,45.9646,46.0165,45.9126,45.9992,381911.0
2020-01-03 11:00:00,53.1,53.14,53.08,53.1,195738.0,45.9992,46.0339,45.9819,45.9992,195738.0
2020-01-03 11:10:00,53.1,53.25,53.05,53.23,215627.0,45.9992,46.1292,45.9559,46.1118,215627.0
2020-01-03 11:20:00,53.23,53.31,53.21,53.28,195344.0,46.1118,46.1811,46.0945,46.1551,195344.0
2020-01-03 11:30:00,53.27,53.38,53.27,53.35,146376.0,46.1465,46.2418,46.1465,46.2158,146376.0
2020-01-03 11:40:00,53.35,53.41,53.32,53.37,171040.0,46.2158,46.2678,46.1898,46.2331,171040.0
2020-01-03 11:50:00,53.36,53.39,53.32,53.33,143840.0,46.2244,46.2504,46.1898,46.1985,143840.0
2020-01-03 12:00:00,53.34,53.46,53.33,53.42,190602.0,46.2071,46.3111,46.1985,46.2764,190602.0
2020-01-03 12:10:00,53.42,53.46,53.37,53.41,201324.0,46.2764,46.3111,46.2331,46.2678,201324.0
2020-01-03 12:20:00,53.42,53.48,53.38,53.47,181390.0,46.2764,46.3284,46.2418,46.3197,181390.0
2020-01-03 12:30:00,53.47,53.56,53.44,53.55,163387.0,46.3197,46.3977,46.2937,46.389,163387.0
2020-01-03 12:40:00,53.55,53.57,53.5,53.52,158608.0,46.389,46.4064,46.3457,46.363,158608.0
2020-01-03 12:50:00,53.52,53.57,53.51,53.57,99753.0,46.363,46.4064,46.3544,46.4064,99753.0
2020-01-03 13:00:00,53.56,53.62,53.56,53.59,139899.0,46.3977,46.4497,46.3977,46.4237,139899.0
2020-01-03 13:10:00,53.58,53.6,53.5,53.51,183022.0,46.415,46.4323,46.3457,46.3544,183022.0
2020-01-03 13:20:00,53.51,53.6,53.46,53.6,266387.0,46.3544,46.4323,46.3111,46.4323,266387.0
2020-01-03 13:30:00,53.6,53.6,53.26,53.38,367770.0,46.4323,46.4323,46.1378,46.2418,367770.0
2020-01-03 13:40:00,53.38,53.5,53.38,53.47,277600.0,46.2418,46.3457,46.2418,46.3197,277600.0
2020-01-03 13:50:00,53.47,53.51,53.44,53.5,139632.0,46.3197,46.3544,46.2937,46.3457,139632.0
2020-01-03 14:00:00,53.5,53.52,53.43,53.45,152432.0,46.3457,46.363,46.2851,46.3024,152432.0
2020-01-03 14:10:00,53.44,53.46,53.38,53.43,108807.0,46.2937,46.3111,46.2418,46.2851,108807.0
2020-01-03 14:20:00,53.43,53.44,53.36,53.4,168169.0,46.2851,46.2937,46.2244,46.2591,168169.0
2020-01-03 14:30:00,53.39,53.43,53.36,53.43,151345.0,46.2504,46.2851,46.2244,46.2851,151345.0
2020-01-03 14:40:00,53.43,53.49,53.41,53.47,196179.0,46.2851,46.3371,46.2678,46.3197,196179.0
2020-01-03 14:50:00,53.46,53.51,53.45,53.48,157379.0,46.3111,46.3544,46.3024,46.3284,157379.0
2020-01-03 15:00:00,53.48,53.55,53.46,53.51,248691.0,46.3284,46.389,46.3111,46.3544,248691.0
2020-01-03 15:10:00,53.51,53.51,53.43,53.45,190131.0,46.3544,46.3544,46.2851,46.3024,190131.0
2020-01-03 15:20:00,53.45,53.48,53.4,53.43,167339.0,46.3024,46.3284,46.2591,46.2851,167339.0
2020-01-03 15:30:00,53.43,53.44,53.35,53.37,309354.0,46.2851,46.2937,46.2158,46.2331,309354.0
2020-01-03 15:40:00,53.37,53.45,53.35,53.39,576650.0,46.2331,46.3024,46.2158,46.2504,576650.0
2020-01-03 15:50:00,53.39,53.48,53.37,53.41,1706776.0,46.2504,46.3284,46.2331,46.2678,1706776.0
2020-01-06 09:30:00,52.74,52.99,52.72,52.96,704482.0,45.6874,45.9039,45.67,45.8779,704482.0
2020-01-06 09:40:00,52.97,53.1,52.93,53.04,373660.0,45.8866,45.9992,45.8519,45.9472,373660.0
2020-01-06 09:50:00,53.04,53.06,52.91,52.92,351045.0,45.9472,45.9646,45.8346,45.8433,351045.0
2020-01-06 10:00:00,52.93,53.02,52.9,52.97,245651.0,45.8519,45.9299,45.826,45.8866,245651.0
2020-01-06 10:10:00,52.97,53.01,52.89,52.97,191755.0,45.8866,45.9212,45.8173,45.8866,191755.0
2020-01-06 10:20:00,52.97,53.1,52.95,53.1,236655.0,45.8866,45.9992,45.8693,45.9992,236655.0
2020-01-06 10:30:00,53.1,53.14,53.02,53.08,224805.0,45.9992,46.0339,45.9299,45.9819,224805.0
2020-01-06 10:40:00,53.09,53.15,53.07,53.11,184830.0,45.9905,46.0425,45.9732,46.0079,184830.0
2020-01-06 10:50:00,53.11,53.14,53.05,53.05,215314.0,46.0079,46.0339,45.9559,45.9559,215314.0
2020-01-06 11:00:00,53.06,53.11,53.02,53.1,210419.0,45.9646,46.0079,45.9299,45.9992,210419.0
2020-01-06 11:10:00,53.1,53.2,53.09,53.14,235006.0,45.9992,46.0858,45.9905,46.0339,235006.0
2020-01-06 11:20:00,53.14,53.16,53.08,53.11,197945.0,46.0339,46.0512,45.9819,46.0079,197945.0
2020-01-06 11:30:00,53.11,53.2,53.1,53.17,199558.0,46.0079,46.0858,45.9992,46.0598,199558.0
2020-01-06 11:40:00,53.17,53.17,53.12,53.12,134269.0,46.0598,46.0598,46.0165,46.0165,134269.0
2020-01-06 11:50:00,53.12,53.13,53.08,53.1,123084.0,46.0165,46.0252,45.9819,45.9992,123084.0
2020-01-06 12:00:00,53.1,53.12,53.08,53.11,163017.0,45.9992,46.0165,45.9819,46.0079,163017.0
2020-01-06 12:10:00,53.12,53.17,53.11,53.14,197696.0,46.0165,46.0598,46.0079,46.0339,197696.0
2020-01-06 12:20:00,53.13,53.14,53.09,53.12,109049.0,46.0252,46.0339,45.9905,46.0165,109049.0
2020-01-06 12:30:00,53.12,53.16,53.12,53.14,109949.0,46.0165,46.0512,46.0165,46.0339,109949.0
2020-01-06 12:40:00,53.15,53.18,53.09,53.09,179889.0,46.0425,46.0685,45.9905,45.9905,179889.0
2020-01-06 12:50:00,53.09,53.12,53.08,53.1,150998.0,45.9905,46.0165,45.9819,45.9992,150998.0
2020-01-06 13:00:00,53.11,53.17,53.09,53.15,194473.0,46.0079,46.0598,45.9905,46.0425,194473.0
2020-01-06 13:10:00,53.15,53.15,53.11,53.12,145282.0,46.0425,46.0425,46.0079,46.0165,145282.0
2020-01-06 13:20:00,53.11,53.16,53.1,53.16,166069.0,46.0079,46.0512,45.9992,46.0512,166069.0
2020-01-06 13:30:00,53.16,53.17,53.12,53.16,137664.0,46.0512,46.0598,46.0165,46.0512,137664.0
2020-01-06 13:40:00,53.16,53.16,53.11,53.14,93593.0,46.0512,46.0512,46.0079,46.0339,93593.0
2020-01-06 13:50:00,53.13,53.14,53.1,53.12,107316.0,46.0252,46.0339,45.9992,46.0165,107316.0
2020-01-06 14:00:00,53.12,53.12,53.07,53.1,153005.0,46.0165,46.0165,45.9732,45.9992,153005.0
2020-01-06 14:10:00,53.1,53.13,53.07,53.08,178049.0,45.9992,46.0252,45.9732,45.9819,178049.0
2020-01-06 14:20:00,53.08,53.09,53.01,53.03,261055.0,45.9819,45.9905,45.9212,45.9386,261055.0
2020-01-06 14:30:00,53.03,53.05,53.01,53.03,186403.0,45.9386,45.9559,45.9212,45.9386,186403.0
2020-01-06 14:40:00,53.03,53.05,53.0,53.02,177255.0,45.9386,45.9559,45.9126,45.9299,177255.0
2020-01-06 14:50:00,53.02,53.03,53.0,53.02,217302.0,45.9299,45.9386,45.9126,45.9299,217302.0
2020-01-06 15:00:00,53.02,53.05,53.01,53.01,175874.0,45.9299,45.9559,45.9212,45.9212,175874.0
2020-01-06 15:10:00,53.01,53.05,53.0,53.05,301746.0,45.9212,45.9559,45.9126,45.9559,301746.0
2020-01-06 15:20:00,53.05,53.05,53.0,53.01,291473.0,45.9559,45.9559,45.9126,45.9212,291473.0
2020-01-06 15:30:00,53.01,53.02,52.99,53.01,459798.0,45.9212,45.9299,45.9039,45.9212,459798.0
2020-01-06 15:40:00,53.01,53.04,52.99,53.04,488910.0,45.9212,45.9472,45.9039,45.9472,488910.0
2020-01-06 15:50:00,53.04,53.11,53.02,53.1,1351157.0,45.9472,46.0079,45.9299,45.9992,1351157.0
2020-01-07 09:30:00,53.05,53.05,52.84,52.94,618798.0,45.9559,45.9559,45.774,45.8606,618798.0
2020-01-07 09:40:00,52.94,52.96,52.85,52.88,255302.0,45.8606,45.8779,45.7826,45.8086,255302.0
2020-01-07 09:50:00,52.88,52.9,52.81,52.85,247235.0,45.8086,45.826,45.748,45.7826,247235.0
2020-01-07 10:00:00,52.85,52.89,52.81,52.83,231983.0,45.7826,45.8173,45.748,45.7653,231983.0
2020-01-07 10:10:00,52.84,52.87,52.81,52.82,238606.0,45.774,45.8,45.748,45.7567,238606.0
2020-01-07 10:20:00,52.82,52.86,52.75,52.83,327929.0,45.7567,45.7913,45.696,45.7653,327929.0
2020-01-07 10:30:00,52.84,52.9,52.8,52.88,215708.0,45.774,45.826,45.7393,45.8086,215708.0
2020-01-07 10:40:00,52.88,52.89,52.82,52.86,244703.0,45.8086,45.8173,45.7567,45.7913,244703.0
2020-01-07 10:50:00,52.87,52.91,52.83,52.88,161986.0,45.8,45.8346,45.7653,45.8086,161986.0
2020-01-07 11:00:00,52.88,52.93,52.87,52.88,239031.0,45.8086,45.8519,45.8,45.8086,239031.0
2020-01-07 11:10:00,52.88,52.93,52.86,52.89,242330.0,45.8086,45.8519,45.7913,45.8173,242330.0
2020-01-07 11:20:00,52.89,52.9,52.83,52.87,208403.0,45.8173,45.826,45.7653,45.8,208403.0
2020-01-07 11:30:00,52.87,52.88,52.76,52.79,273757.0,45.8,45.8086,45.7047,45.7307,273757.0
2020-01-07 11:40:00,52.79,52.81,52.75,52.76,200217.0,45.7307,45.748,45.696,45.7047,200217.0
2020-01-07 11:50:00,52.76,52.76,52.67,52.68,273344.0,45.7047,45.7047,45.6267,45.6354,273344.0
2020-01-07 12:00:00,52.68,52.71,52.62,52.63,235755.0,45.6354,45.6614,45.5834,45.5921,235755.0
2020-01-07 12:10:00,52.63,52.65,52.61,52.64,290498.0,45.5921,45.6094,45.5747,45.6007,290498.0
2020-01-07 12:20:00,52.64,52.65,52.61,52.62,156070.0,45.6007,45.6094,45.5747,45.5834,156070.0
2020-01-07 12:30:00,52.62,52.62,52.53,52.54,166732.0,45.5834,45.5834,45.5054,45.5141,166732.0
2020-01-07 12:40:00,52.53,52.57,52.51,52.51,189709.0,45.5054,45.5401,45.4881,45.4881,189709.0
2020-01-07 12:50:00,52.51,52.55,52.51,52.54,154892.0,45.4881,45.5228,45.4881,45.5141,154892.0
2020-01-07 13:00:00,52.54,52.56,52.52,52.55,257424.0,45.5141,45.5314,45.4968,45.5228,257424.0
2020-01-07 13:10:00,52.54,52.56,52.52,52.55,208847.0,45.5141,45.5314,45.4968,45.5228,208847.0
2020-01-07 13:20:00,52.56,52.58,52.53,52.54,206377.0,45.5314,45.5487,45.5054,45.5141,206377.0
2020-01-07 13:30:00,52.54,52.55,52.52,52.52,116879.0,45.5141,45.5228,45.4968,45.4968,116879.0
2020-01-07 13:40:00,52.52,52.54,52.47,52.52,355292.0,45.4968,45.5141,45.4535,45.4968,355292.0
2020-01-07 13:50:00,52.53,52.57,52.5,52.55,289339.0,45.5054,45.5401,45.4794,45.5228,289339.0
2020-01-07 14:00:00,52.55,52.61,52.55,52.61,261559.0,45.5228,45.5747,45.5228,45.5747,261559.0
2020-01-07 14:10:00,52.61,52.64,52.57,52.64,264949.0,45.5747,45.6007,45.5401,45.6007,264949.0
2020-01-07 14:20:00,52.64,52.69,52.63,52.67,256629.0,45.6007,45.644,45.5921,45.6267,256629.0
2020-01-07 14:30:00,52.68,52.72,52.66,52.67,192489.0,45.6354,45.67,45.618,45.6267,192489.0
2020-01-07 14:40:00,52.68,52.68,52.63,52.65,229130.0,45.6354,45.6354,45.5921,45.6094,229130.0
2020-01-07 14:50:00,52.66,52.71,52.62,52.7,336959.0,45.618,45.6614,45.5834,45.6527,336959.0
2020-01-07 15:00:00,52.71,52.77,52.69,52.76,185440.0,45.6614,45.7133,45.644,45.7047,185440.0
2020-01-07 15:10:00,52.77,52.82,52.75,52.8,202408.0,45.7133,45.7567,45.696,45.7393,202408.0
2020-01-07 15:20:00,52.8,52.81,52.79,52.8,132260.0,45.7393,45.748,45.7307,45.7393,132260.0
2020-01-07 15:30:00,52.8,52.82,52.74,52.75,324543.0,45.7393,45.7567,45.6874,45.696,324543.0
2020-01-07 15:40:00,52.75,52.77,52.73,52.75,287981.0,45.696,45.7133,45.6787,45.696,287981.0
2020-01-07 15:50:00,52.74,52.75,52.64,52.65,870305.0,45.6874,45.696,45.6007,45.6094,870305.0
2020-01-08 09:30:00,52.84,53.19,52.81,53.11,510686.0,45.774,46.0772,45.748,46.0079,510686.0
2020-01-08 09:40:00,53.1,53.17,53.0,53.02,414725.0,45.9992,46.0598,45.9126,45.9299,414725.0
2020-01-08 09:50:00,53.02,53.06,52.98,53.0,240451.0,45.9299,45.9646,45.8953,45.9126,240451.0
2020-01-08 10:00:00,53.0,53.09,53.0,53.05,366827.0,45.9126,45.9905,45.9126,45.9559,366827.0
2020-01-08 10:10:00,53.05,53.16,53.05,53.06,249295.0,45.9559,46.0512,45.9559,45.9646,249295.0
2020-01-08 10:20:00,53.06,53.08,52.98,53.01,169017.0,45.9646,45.9819,45.8953,45.9212,169017.0
2020-01-08 10:30:00,53.01,53.08,52.97,53.06,191812.0,45.9212,45.9819,45.8866,45.9646,191812.0
2020-01-08 10:40:00,53.07,53.1,53.01,53.04,159013.0,45.9732,45.9992,45.9212,45.9472,159013.0
2020-01-08 10:50:00,53.04,53.04,52.95,53.0,441045.0,45.9472,45.9472,45.8693,45.9126,441045.0
2020-01-08 11:00:00,53.01,53.03,52.97,53.01,330643.0,45.9212,45.9386,45.8866,45.9212,330643.0
2020-01-08 11:10:00,53.01,53.02,52.97,52.98,214671.0,45.9212,45.9299,45.8866,45.8953,214671.0
2020-01-08 11:20:00,52.98,53.01,52.85,52.98,318862.0,45.8953,45.9212,45.7826,45.8953,318862.0
2020-01-08 11:30:00,52.98,53.03,52.87,53.02,365314.0,45.8953,45.9386,45.8,45.9299,365314.0
2020-01-08 11:40:00,53.03,53.26,53.0,53.25,426251.0,45.9386,46.1378,45.9126,46.1292,426251.0
2020-01-08 11:50:00,53.25,53.33,53.23,53.25,211655.0,46.1292,46.1985,46.1118,46.1292,211655.0
2020-01-08 12:00:00,53.26,53.32,53.23,53.28,165165.0,46.1378,46.1898,46.1118,46.1551,165165.0
2020-01-08 12:10:00,53.29,53.29,53.21,53.23,125727.0,46.1638,46.1638,46.0945,46.1118,125727.0
2020-01-08 12:20:00,53.23,53.26,53.2,53.23,219665.0,46.1118,46.1378,46.0858,46.1118,219665.0
2020-01-08 12:30:00,53.23,53.27,53.21,53.25,122867.0,46.1118,46.1465,46.0945,46.1292,122867.0
2020-01-08 12:40:00,53.25,53.25,53.2,53.22,223453.0,46.1292,46.1292,46.0858,46.1032,223453.0
2020-01-08 12:50:00,53.22,53.25,53.18,53.23,278101.0,46.1032,46.1292,46.0685,46.1118,278101.0
2020-01-08 13:00:00,53.22,53.28,53.21,53.26,80923.0,46.1032,46.1551,46.0945,46.1378,80923.0
2020-01-08 13:10:00,53.26,53.31,53.25,53.3,92815.0,46.1378,46.1811,46.1292,46.1725,92815.0
2020-01-08 13:20:00,53.3,53.32,53.25,53.28,143482.0,46.1725,46.1898,46.1292,46.1551,143482.0
2020-01-08 13:30:00,53.29,53.29,53.24,53.28,146114.0,46.1638,46.1638,46.1205,46.1551,146114.0
2020-01-08 13:40:00,53.28,53.28,53.24,53.24,99986.0,46.1551,46.1551,46.1205,46.1205,99986.0
2020-01-08 13:50:00,53.24,53.25,53.14,53.15,284724.0,46.1205,46.1292,46.0339,46.0425,284724.0
2020-01-08 14:00:00,53.15,53.17,53.13,53.15,224455.0,46.0425,46.0598,46.0252,46.0425,224455.0
2020-01-08 14:10:00,53.15,53.15,53.08,53.09,210216.0,46.0425,46.0425,45.9819,45.9905,210216.0
2020-01-08 14:20:00,53.09,53.11,53.05,53.05,416267.0,45.9905,46.0079,45.9559,45.9559,416267.0
2020-01-08 14:30:00,53.05,53.11,53.04,53.09,301974.0,45.9559,46.0079,45.9472,45.9905,301974.0
2020-01-08 14:40:00,53.08,53.15,53.07,53.13,433635.0,45.9819,46.0425,45.9732,46.0252,433635.0
2020-01-08 14:50:00,53.13,53.15,53.09,53.1,288475.0,46.0252,46.0425,45.9905,45.9992,288475.0
2020-01-08 15:00:00,53.1,53.11,53.03,53.09,375361.0,45.9992,46.0079,45.9386,45.9905,375361.0
2020-01-08 15:10:00,53.09,53.13,53.06,53.1,347271.0,45.9905,46.0252,45.9646,45.9992,347271.0
2020-01-08 15:20:00,53.11,53.11,53.04,53.06,364080.0,46.0079,46.0079,45.9472,45.9646,364080.0
2020-01-08 15:30:00,53.07,53.11,53.04,53.09,304487.0,45.9732,46.0079,45.9472,45.9905,304487.0
2020-01-08 15:40:00,53.08,53.1,52.83,52.83,955879.0,45.9819,45.9992,45.7653,45.7653,955879.0
2020-01-08 15:50:00,52.83,52.94,52.79,52.81,1872128.0,45.7653,45.8606,45.7307,45.748,1872128.0
2020-01-09 09:30:00,53.2,53.2,52.77,52.83,694462.0,46.0858,46.0858,45.7133,45.7653,694462.0
2020-01-09 09:40:00,52.84,52.84,52.7,52.73,388057.0,45.774,45.774,45.6527,45.6787,388057.0
2020-01-09 09:50:00,52.74,52.81,52.71,52.77,595726.0,45.6874,45.748,45.6614,45.7133,595726.0
2020-01-09 10:00:00,52.77,52.78,52.65,52.69,450088.0,45.7133,45.722,45.6094,45.644,450088.0
2020-01-09 10:10:00,52.69,52.75,52.68,52.69,219080.0,45.644,45.696,45.6354,45.644,219080.0
2020-01-09 10:20:00,52.7,52.74,52.67,52.72,519068.0,45.6527,45.6874,45.6267,45.67,519068.0
2020-01-09 10:30:00,52.71,52.72,52.66,52.7,707954.0,45.6614,45.67,45.618,45.6527,707954.0
2020-01-09 10:40:00,52.7,52.71,52.63,52.64,501648.0,45.6527,45.6614,45.5921,45.6007,501648.0
2020-01-09 10:50:00,52.64,52.7,52.62,52.63,383903.0,45.6007,45.6527,45.5834,45.5921,383903.0
2020-01-09 11:00:00,52.63,52.63,52.55,52.56,256855.0,45.5921,45.5921,45.5228,45.5314,256855.0
2020-01-09 11:10:00,52.57,52.58,52.52,52.57,831390.0,45.5401,45.5487,45.4968,45.5401,831390.0
2020-01-09 11:20:00,52.57,52.58,52.48,52.53,403594.0,45.5401,45.5487,45.4621,45.5054,403594.0
2020-01-09 11:30:00,52.53,52.58,52.51,52.56,506978.0,45.5054,45.5487,45.4881,45.5314,506978.0
2020-01-09 11:40:00,52.56,52.64,52.52,52.62,599954.0,45.5314,45.6007,45.4968,45.5834,599954.0
2020-01-09 11:50:00,52.62,52.64,52.56,52.62,494020.0,45.5834,45.6007,45.5314,45.5834,494020.0
2020-01-09 12:00:00,52.62,52.64,52.57,52.57,269618.0,45.5834,45.6007,45.5401,45.5401,269618.0
2020-01-09 12:10:00,52.58,52.61,52.53,52.57,289037.0,45.5487,45.5747,45.5054,45.5401,289037.0
2020-01-09 12:20:00,52.57,52.57,52.52,52.55,189205.0,45.5401,45.5401,45.4968,45.5228,189205.0
2020-01-09 12:30:00,52.54,52.58,52.51,52.55,249743.0,45.5141,45.5487,45.4881,45.5228,249743.0
2020-01-09 12:40:00,52.55,52.6,52.54,52.59,255989.0,45.5228,45.5661,45.5141,45.5574,255989.0
2020-01-09 12:50:00,52.59,52.68,52.58,52.67,379005.0,45.5574,45.6354,45.5487,45.6267,379005.0
2020-01-09 13:00:00,52.67,52.68,52.61,52.65,256261.0,45.6267,45.6354,45.5747,45.6094,256261.0
2020-01-09 13:10:00,52.65,52.68,52.6,52.63,295361.0,45.6094,45.6354,45.5661,45.5921,295361.0
2020-01-09 13:20:00,52.64,52.65,52.59,52.61,163810.0,45.6007,45.6094,45.5574,45.5747,163810.0
2020-01-09 13:30:00,52.62,52.64,52.58,52.61,175744.0,45.5834,45.6007,45.5487,45.5747,175744.0
2020-01-09 13:40:00,52.61,52.62,52.57,52.59,171383.0,45.5747,45.5834,45.5401,45.5574,171383.0
2020-01-09 13:50:00,52.58,52.64,52.58,52.62,198600.0,45.5487,45.6007,45.5487,45.5834,198600.0
2020-01-09 14:00:00,52.62,52.69,52.61,52.69,183313.0,45.5834,45.644,45.5747,45.644,183313.0
2020-01-09 14:10:00,52.69,52.72,52.67,52.69,281224.0,45.644,45.67,45.6267,45.644,281224.0
2020-01-09 14:20:00,52.68,52.71,52.64,52.68,270736.0,45.6354,45.6614,45.6007,45.6354,270736.0
2020-01-09 14:30:00,52.68,52.77,52.67,52.76,250393.0,45.6354,45.7133,45.6267,45.7047,250393.0
2020-01-09 14:40:00,52.76,52.79,52.67,52.72,296191.0,45.7047,45.7307,45.6267,45.67,296191.0
2020-01-09 14:50:00,52.72,52.72,52.66,52.69,169078.0,45.67,45.67,45.618,45.644,169078.0
2020-01-09 15:00:00,52.69,52.69,52.64,52.64,187947.0,45.644,45.644,45.6007,45.6007,187947.0
2020-01-09 15:10:00,52.64,52.68,52.63,52.64,254537.0,45.6007,45.6354,45.5921,45.6007,254537.0
2020-01-09 15:20:00,52.64,52.68,52.63,52.66,431070.0,45.6007,45.6354,45.5921,45.618,431070.0
2020-01-09 15:30:00,52.66,52.68,52.64,52.66,423469.0,45.618,45.6354,45.6007,45.618,423469.0
2020-01-09 15:40:00,52.67,52.67,52.61,52.63,475478.0,45.6267,45.6267,45.5747,45.5921,475478.0
2020-01-09 15:50:00,52.62,52.74,52.61,52.72,1532538.0,45.5834,45.6874,45.5747,45.67,1532538.0
2020-01-10 09:30:00,52.79,52.8,52.64,52.7,587303.0,45.7307,45.7393,45.6007,45.6527,587303.0
2020-01-10 09:40:00,52.7,52.72,52.61,52.7,319225.0,45.6527,45.67,45.5747,45.6527,319225.0
2020-01-10 09:50:00,52.71,52.75,52.62,52.69,555697.0,45.6614,45.696,45.5834,45.644,555697.0
2020-01-10 10:00:00,52.68,52.86,52.67,52.84,377668.0,45.6354,45.7913,45.6267,45.774,377668.0
2020-01-10 10:10:00,52.83,52.85,52.77,52.79,327127.0,45.7653,45.7826,45.7133,45.7307,327127.0
2020-01-10 10:20:00,52.79,52.88,52.78,52.84,326878.0,45.7307,45.8086,45.722,45.774,326878.0
2020-01-10 10:30:00,52.85,52.85,52.78,52.83,268386.0,45.7826,45.7826,45.722,45.7653,268386.0
2020-01-10 10:40:00,52.83,52.87,52.77,52.78,345800.0,45.7653,45.8,45.7133,45.722,345800.0
2020-01-10 10:50:00,52.79,52.82,52.75,52.79,137108.0,45.7307,45.7567,45.696,45.7307,137108.0
2020-01-10 11:00:00,52.8,52.84,52.74,52.82,385037.0,45.7393,45.774,45.6874,45.7567,385037.0
2020-01-10 11:10:00,52.81,52.83,52.78,52.81,188151.0,45.748,45.7653,45.722,45.748,188151.0
2020-01-10 11:20:00,52.82,52.85,52.77,52.8,184730.0,45.7567,45.7826,45.7133,45.7393,184730.0
2020-01-10 11:30:00,52.8,52.83,52.78,52.82,293203.0,45.7393,45.7653,45.722,45.7567,293203.0
2020-01-10 11:40:00,52.82,52.83,52.73,52.73,239667.0,45.7567,45.7653,45.6787,45.6787,239667.0
2020-01-10 11:50:00,52.73,52.8,52.73,52.78,156444.0,45.6787,45.7393,45.6787,45.722,156444.0
2020-01-10 12:00:00,52.77,52.83,52.73,52.74,322948.0,45.7133,45.7653,45.6787,45.6874,322948.0
2020-01-10 12:10:00,52.74,52.79,52.73,52.77,237143.0,45.6874,45.7307,45.6787,45.7133,237143.0
2020-01-10 12:20:00,52.77,52.79,52.74,52.79,292516.0,45.7133,45.7307,45.6874,45.7307,292516.0
2020-01-10 12:30:00,52.78,52.79,52.76,52.79,164545.0,45.722,45.7307,45.7047,45.7307,164545.0
2020-01-10 12:40:00,52.79,52.8,52.77,52.77,98395.0,45.7307,45.7393,45.7133,45.7133,98395.0
2020-01-10 12:50:00,52.77,52.81,52.76,52.78,152740.0,45.7133,45.748,45.7047,45.722,152740.0
2020-01-10 13:00:00,52.79,52.87,52.78,52.87,127979.0,45.7307,45.8,45.722,45.8,127979.0
2020-01-10 13:10:00,52.87,52.89,52.85,52.87,201291.0,45.8,45.8173,45.7826,45.8,201291.0
2020-01-10 13:20:00,52.86,52.9,52.85,52.86,129071.0,45.7913,45.826,45.7826,45.7913,129071.0
2020-01-10 13:30:00,52.87,52.9,52.86,52.87,124860.0,45.8,45.826,45.7913,45.8,124860.0
2020-01-10 13:40:00,52.88,52.89,52.85,52.86,150260.0,45.8086,45.8173,45.7826,45.7913,150260.0
2020-01-10 13:50:00,52.86,52.89,52.84,52.86,142298.0,45.7913,45.8173,45.774,45.7913,142298.0
2020-01-10 14:00:00,52.85,52.85,52.79,52.82,152674.0,45.7826,45.7826,45.7307,45.7567,152674.0
2020-01-10 14:10:00,52.82,52.84,52.77,52.83,146399.0,45.7567,45.774,45.7133,45.7653,146399.0
2020-01-10 14:20:00,52.82,52.83,52.8,52.81,96492.0,45.7567,45.7653,45.7393,45.748,96492.0
2020-01-10 14:30:00,52.81,52.82,52.74,52.75,157569.0,45.748,45.7567,45.6874,45.696,157569.0
2020-01-10 14:40:00,52.76,52.77,52.67,52.69,192797.0,45.7047,45.7133,45.6267,45.644,192797.0
2020-01-10 14:50:00,52.69,52.72,52.66,52.71,235176.0,45.644,45.67,45.618,45.6614,235176.0
2020-01-10 15:00:00,52.71,52.71,52.65,52.68,185187.0,45.6614,45.6614,45.6094,45.6354,185187.0
2020-01-10 15:10:00,52.68,52.69,52.6,52.62,171866.0,45.6354,45.644,45.5661,45.5834,171866.0
2020-01-10 15:20:00,52.62,52.65,52.61,52.63,159280.0,45.5834,45.6094,45.5747,45.5921,159280.0
2020-01-10 15:30:00,52.63,52.63,52.52,52.53,263197.0,45.5921,45.5921,45.4968,45.5054,263197.0
2020-01-10 15:40:00,52.53,52.57,52.48,52.51,537145.0,45.5054,45.5401,45.4621,45.4881,537145.0
2020-01-10 15:50:00,52.5,52.57,52.48,52.5,1303867.0,45.4794,45.5401,45.4621,45.4794,1303867.0
2020-01-13 09:30:00,52.5,52.5,52.15,52.18,951366.0,45.4794,45.4794,45.1762,45.2022,951366.0
2020-01-13 09:40:00,52.17,52.18,51.95,51.97,837941.0,45.1936,45.2022,45.003,45.0203,837941.0
2020-01-13 09:50:00,51.98,52.01,51.92,52.0,709853.0,45.029,45.055,44.977,45.0463,709853.0
2020-01-13 10:00:00,52.0,52.02,51.88,51.9,639734.0,45.0463,45.0636,44.9424,44.9597,639734.0
2020-01-13 10:10:00,51.9,51.93,51.86,51.91,577487.0,44.9597,44.9857,44.925,44.9683,577487.0
2020-01-13 10:20:00,51.91,51.97,51.89,51.93,443012.0,44.9683,45.0203,44.951,44.9857,443012.0
2020-01-13 10:30:00,51.94,51.94,51.86,51.89,611709.0,44.9943,44.9943,44.925,44.951,611709.0
2020-01-13 10:40:00,51.88,51.97,51.87,51.97,450929.0,44.9424,45.0203,44.9337,45.0203,450929.0
2020-01-13 10:50:00,51.97,51.97,51.85,51.94,700825.0,45.0203,45.0203,44.9164,44.9943,700825.0
2020-01-13 11:00:00,51.94,51.95,51.88,51.89,414663.0,44.9943,45.003,44.9424,44.951,414663.0
2020-01-13 11:10:00,51.89,51.93,51.87,51.91,694682.0,44.951,44.9857,44.9337,44.9683,694682.0
2020-01-13 11:20:00,51.91,51.97,51.87,51.91,519139.0,44.9683,45.0203,44.9337,44.9683,519139.0
2020-01-13 11:30:00,51.91,51.93,51.83,51.87,800302.0,44.9683,44.9857,44.899,44.9337,800302.0
2020-01-13 11:40:00,51.88,51.92,51.85,51.9,811551.0,44.9424,44.977,44.9164,44.9597,811551.0
2020-01-13 11:50:00,51.91,52.08,51.88,52.07,1333454.0,44.9683,45.1156,44.9424,45.1069,1333454.0
2020-01-13 12:00:00,52.07,52.18,52.06,52.17,610097.0,45.1069,45.2022,45.0983,45.1936,610097.0
2020-01-13 12:10:00,52.17,52.18,52.06,52.09,555873.0,45.1936,45.2022,45.0983,45.1243,555873.0
2020-01-13 12:20:00,52.09,52.17,52.07,52.13,317097.0,45.1243,45.1936,45.1069,45.1589,317097.0
2020-01-13 12:30:00,52.14,52.16,52.04,52.05,330441.0,45.1676,45.1849,45.081,45.0896,330441.0
2020-01-13 12:40:00,52.06,52.07,52.03,52.04,236866.0,45.0983,45.1069,45.0723,45.081,236866.0
2020-01-13 12:50:00,52.05,52.06,52.03,52.06,244399.0,45.0896,45.0983,45.0723,45.0983,244399.0
2020-01-13 13:00:00,52.06,52.09,52.04,52.05,163845.0,45.0983,45.1243,45.081,45.0896,163845.0
2020-01-13 13:10:00,52.05,52.06,51.99,52.01,276527.0,45.0896,45.0983,45.0376,45.055,276527.0
2020-01-13 13:20:00,52.02,52.04,51.99,52.03,257457.0,45.0636,45.081,45.0376,45.0723,257457.0
2020-01-13 13:30:00,52.03,52.03,51.98,52.03,328819.0,45.0723,45.0723,45.029,45.0723,328819.0
2020-01-13 13:40:00,52.03,52.06,52.02,52.04,278726.0,45.0723,45.0983,45.0636,45.081,278726.0
2020-01-13 13:50:00,52.04,52.06,52.03,52.05,284768.0,45.081,45.0983,45.0723,45.0896,284768.0
2020-01-13 14:00:00,52.05,52.11,52.04,52.08,301520.0,45.0896,45.1416,45.081,45.1156,301520.0
2020-01-13 14:10:00,52.08,52.1,52.06,52.1,276426.0,45.1156,45.1329,45.0983,45.1329,276426.0
2020-01-13 14:20:00,52.1,52.1,52.03,52.1,251634.0,45.1329,45.1329,45.0723,45.1329,251634.0
2020-01-13 14:30:00,52.1,52.13,52.05,52.07,232325.0,45.1329,45.1589,45.0896,45.1069,232325.0
2020-01-13 14:40:00,52.06,52.1,52.04,52.09,218749.0,45.0983,45.1329,45.081,45.1243,218749.0
2020-01-13 14:50:00,52.09,52.1,52.04,52.05,296910.0,45.1243,45.1329,45.081,45.0896,296910.0
2020-01-13 15:00:00,52.05,52.09,52.05,52.09,336208.0,45.0896,45.1243,45.0896,45.1243,336208.0
2020-01-13 15:10:00,52.09,52.1,52.02,52.05,291875.0,45.1243,45.1329,45.0636,45.0896,291875.0
2020-01-13 15:20:00,52.05,52.06,51.99,52.05,372699.0,45.0896,45.0983,45.0376,45.0896,372699.0
2020-01-13 15:30:00,52.05,52.09,52.02,52.08,630500.0,45.0896,45.1243,45.0636,45.1156,630500.0
2020-01-13 15:40:00,52.08,52.09,52.03,52.05,640351.0,45.1156,45.1243,45.0723,45.0896,640351.0
2020-01-13 15:50:00,52.05,52.13,52.02,52.11,1775287.0,45.0896,45.1589,45.0636,45.1416,1775287.0
2020-01-14 09:30:00,50.23,50.49,49.83,50.27,4760369.0,43.513,43.7382,43.1665,43.5477,4760369.0
2020-01-14 09:40:00,50.28,50.45,50.1,50.36,2075041.0,43.5563,43.7036,43.4004,43.6256,2075041.0
2020-01-14 09:50:00,50.36,50.73,50.32,50.64,1783686.0,43.6256,43.9461,43.591,43.8682,1783686.0
2020-01-14 10:00:00,50.64,50.74,50.4,50.44,2366466.0,43.8682,43.9548,43.6603,43.6949,2366466.0
2020-01-14 10:10:00,50.45,50.6,50.34,50.5,1395543.0,43.7036,43.8335,43.6083,43.7469,1395543.0
2020-01-14 10:20:00,50.5,50.52,50.31,50.33,1006103.0,43.7469,43.7642,43.5823,43.5996,1006103.0
2020-01-14 10:30:00,50.34,50.42,50.18,50.19,1662983.0,43.6083,43.6776,43.4697,43.4783,1662983.0
2020-01-14 10:40:00,50.19,50.25,49.99,50.06,1993362.0,43.4783,43.5303,43.3051,43.3657,1993362.0
2020-01-14 10:50:00,50.07,50.11,49.93,49.97,2119461.0,43.3744,43.409,43.2531,43.2878,2119461.0
2020-01-14 11:00:00,49.97,50.02,49.94,49.96,1194175.0,43.2878,43.3311,43.2618,43.2791,1194175.0
2020-01-14 11:10:00,49.96,50.2,49.95,50.15,978625.0,43.2791,43.487,43.2704,43.4437,978625.0
2020-01-14 11:20:00,50.15,50.19,50.09,50.15,994488.0,43.4437,43.4783,43.3917,43.4437,994488.0
2020-01-14 11:30:00,50.15,50.15,49.98,50.05,902332.0,43.4437,43.4437,43.2964,43.3571,902332.0
2020-01-14 11:40:00,50.05,50.1,50.0,50.0,727482.0,43.3571,43.4004,43.3138,43.3138,727482.0
2020-01-14 11:50:00,50.01,50.12,50.0,50.03,906091.0,43.3224,43.4177,43.3138,43.3397,906091.0
2020-01-14 12:00:00,50.03,50.04,49.97,50.0,709528.0,43.3397,43.3484,43.2878,43.3138,709528.0
2020-01-14 12:10:00,49.99,50.06,49.96,50.05,635143.0,43.3051,43.3657,43.2791,43.3571,635143.0
2020-01-14 12:20:00,50.05,50.06,49.97,50.02,975416.0,43.3571,43.3657,43.2878,43.3311,975416.0
2020-01-14 12:30:00,50.01,50.04,49.98,50.01,794433.0,43.3224,43.3484,43.2964,43.3224,794433.0
2020-01-14 12:40:00,50.01,50.02,49.98,49.99,493860.0,43.3224,43.3311,43.2964,43.3051,493860.0
2020-01-14 12:50:00,49.99,50.0,49.96,49.98,656606.0,43.3051,43.3138,43.2791,43.2964,656606.0
2020-01-14 13:00:00,49.98,50.0,49.92,49.96,600857.0,43.2964,43.3138,43.2445,43.2791,600857.0
2020-01-14 13:10:00,49.96,49.98,49.93,49.97,414033.0,43.2791,43.2964,43.2531,43.2878,414033.0
2020-01-14 13:20:00,49.98,49.98,49.88,49.89,747093.0,43.2964,43.2964,43.2098,43.2185,747093.0
2020-01-14 13:30:00,49.9,49.92,49.67,49.81,1675204.0,43.2271,43.2445,43.0279,43.1492,1675204.0
2020-01-14 13:40:00,49.82,49.83,49.65,49.67,809767.0,43.1578,43.1665,43.0106,43.0279,809767.0
2020-01-14 13:50:00,49.68,49.7,49.61,49.63,703313.0,43.0365,43.0539,42.9759,42.9932,703313.0
2020-01-14 14:00:00,49.62,49.77,49.49,49.5,1320827.0,42.9846,43.1145,42.872,42.8806,1320827.0
2020-01-14 14:10:00,49.5,49.62,49.37,49.59,1172771.0,42.8806,42.9846,42.768,42.9586,1172771.0
2020-01-14 14:20:00,49.59,49.65,49.53,49.64,631721.0,42.9586,43.0106,42.9066,43.0019,631721.0
2020-01-14 14:30:00,49.64,49.68,49.6,49.66,606497.0,43.0019,43.0365,42.9672,43.0192,606497.0
2020-01-14 14:40:00,49.66,49.78,49.62,49.77,658028.0,43.0192,43.1232,42.9846,43.1145,658028.0
2020-01-14 14:50:00,49.77,49.82,49.73,49.76,767682.0,43.1145,43.1578,43.0799,43.1059,767682.0
2020-01-14 15:00:00,49.76,49.81,49.65,49.69,955919.0,43.1059,43.1492,43.0106,43.0452,955919.0
2020-01-14 15:10:00,49.69,49.7,49.6,49.61,788885.0,43.0452,43.0539,42.9672,42.9759,788885.0
2020-01-14 15:20:00,49.61,49.64,49.53,49.55,961383.0,42.9759,43.0019,42.9066,42.9239,961383.0
2020-01-14 15:30:00,49.55,49.63,49.42,49.45,1353269.0,42.9239,42.9932,42.8113,42.8373,1353269.0
2020-01-14 15:40:00,49.45,49.52,49.37,49.39,1809815.0,42.8373,42.8979,42.768,42.7853,1809815.0
2020-01-14 15:50:00,49.38,49.39,49.25,49.3,3829935.0,42.7767,42.7853,42.6641,42.7074,3829935.0
2020-01-15 09:30:00,48.83,48.84,48.3,48.37,3145222.0,42.3002,42.3089,41.8411,41.9017,3145222.0
2020-01-15 09:40:00,48.37,48.41,48.26,48.32,1822034.0,41.9017,41.9364,41.8064,41.8584,1822034.0
2020-01-15 09:50:00,48.32,48.5,48.32,48.48,1467501.0,41.8584,42.0143,41.8584,41.997,1467501.0
2020-01-15 10:00:00,48.48,48.51,48.43,48.45,978000.0,41.997,42.023,41.9537,41.971,978000.0
2020-01-15 10:10:00,48.45,48.47,48.3,48.43,1333236.0,41.971,41.9884,41.8411,41.9537,1333236.0
2020-01-15 10:20:00,48.42,48.6,48.41,48.5,1415109.0,41.945,42.101,41.9364,42.0143,1415109.0
2020-01-15 10:30:00,48.51,48.52,48.41,48.42,1121923.0,42.023,42.0317,41.9364,41.945,1121923.0
2020-01-15 10:40:00,48.43,48.46,48.31,48.34,957178.0,41.9537,41.9797,41.8498,41.8757,957178.0
2020-01-15 10:50:00,48.34,48.38,48.3,48.31,772959.0,41.8757,41.9104,41.8411,41.8498,772959.0
2020-01-15 11:00:00,48.32,48.35,48.27,48.27,699893.0,41.8584,41.8844,41.8151,41.8151,699893.0
2020-01-15 11:10:00,48.28,48.29,48.14,48.23,928293.0,41.8238,41.8324,41.7025,41.7804,928293.0
2020-01-15 11:20:00,48.22,48.29,48.2,48.21,692814.0,41.7718,41.8324,41.7545,41.7631,692814.0
2020-01-15 11:30:00,48.21,48.24,48.18,48.21,672316.0,41.7631,41.7891,41.7371,41.7631,672316.0
2020-01-15 11:40:00,48.21,48.28,48.2,48.23,780899.0,41.7631,41.8238,41.7545,41.7804,780899.0
2020-01-15 11:50:00,48.23,48.29,48.22,48.26,481423.0,41.7804,41.8324,41.7718,41.8064,481423.0
2020-01-15 12:00:00,48.26,48.28,48.17,48.18,1260033.0,41.8064,41.8238,41.7285,41.7371,1260033.0
2020-01-15 12:10:00,48.18,48.24,48.13,48.16,944383.0,41.7371,41.7891,41.6938,41.7198,944383.0
2020-01-15 12:20:00,48.16,48.25,48.15,48.21,550117.0,41.7198,41.7978,41.7111,41.7631,550117.0
2020-01-15 12:30:00,48.21,48.28,48.2,48.23,806887.0,41.7631,41.8238,41.7545,41.7804,806887.0
2020-01-15 12:40:00,48.24,48.27,48.19,48.2,727882.0,41.7891,41.8151,41.7458,41.7545,727882.0
2020-01-15 12:50:00,48.2,48.25,48.16,48.2,666888.0,41.7545,41.7978,41.7198,41.7545,666888.0
2020-01-15 13:00:00,48.2,48.24,48.08,48.09,726332.0,41.7545,41.7891,41.6505,41.6592,726332.0
2020-01-15 13:10:00,48.09,48.12,48.04,48.07,1006528.0,41.6592,41.6852,41.6159,41.6418,1006528.0
2020-01-15 13:20:00,48.08,48.12,48.03,48.08,479242.0,41.6505,41.6852,41.6072,41.6505,479242.0
2020-01-15 13:30:00,48.07,48.08,47.99,48.01,1228091.0,41.6418,41.6505,41.5725,41.5899,1228091.0
2020-01-15 13:40:00,48.01,48.03,47.99,48.02,485754.0,41.5899,41.6072,41.5725,41.5985,485754.0
2020-01-15 13:50:00,48.02,48.04,47.99,48.01,977058.0,41.5985,41.6159,41.5725,41.5899,977058.0
2020-01-15 14:00:00,48.01,48.15,47.98,48.12,1137820.0,41.5899,41.7111,41.5639,41.6852,1137820.0
2020-01-15 14:10:00,48.13,48.14,48.0,48.03,813758.0,41.6938,41.7025,41.5812,41.6072,813758.0
2020-01-15 14:20:00,48.04,48.1,48.02,48.07,1137017.0,41.6159,41.6678,41.5985,41.6418,1137017.0
2020-01-15 14:30:00,48.07,48.12,48.06,48.11,676984.0,41.6418,41.6852,41.6332,41.6765,676984.0
2020-01-15 14:40:00,48.11,48.14,48.09,48.14,655248.0,41.6765,41.7025,41.6592,41.7025,655248.0
2020-01-15 14:50:00,48.13,48.17,48.11,48.16,846096.0,41.6938,41.7285,41.6765,41.7198,846096.0
2020-01-15 15:00:00,48.15,48.22,48.1,48.1,781638.0,41.7111,41.7718,41.6678,41.6678,781638.0
2020-01-15 15:10:00,48.11,48.11,48.05,48.09,793108.0,41.6765,41.6765,41.6245,41.6592,793108.0
2020-01-15 15:20:00,48.08,48.09,48.03,48.05,793394.0,41.6505,41.6592,41.6072,41.6245,793394.0
2020-01-15 15:30:00,48.05,48.13,48.03,48.12,1156894.0,41.6245,41.6938,41.6072,41.6852,1156894.0
2020-01-15 15:40:00,48.13,48.17,48.07,48.14,1020740.0,41.6938,41.7285,41.6418,41.7025,1020740.0
2020-01-15 15:50:00,48.15,48.33,48.14,48.32,3006934.0,41.7111,41.8671,41.7025,41.8584,3006934.0
2020-01-16 09:30:00,48.46,48.67,48.37,48.6,1678175.0,41.9797,42.1616,41.9017,42.101,1678175.0
2020-01-16 09:40:00,48.59,48.63,48.5,48.53,1079565.0,42.0923,42.127,42.0143,42.0403,1079565.0
2020-01-16 09:50:00,48.53,48.65,48.52,48.61,1981812.0,42.0403,42.1443,42.0317,42.1096,1981812.0
2020-01-16 10:00:00,48.62,48.65,48.55,48.56,1502614.0,42.1183,42.1443,42.0577,42.0663,1502614.0
2020-01-16 10:10:00,48.57,48.75,48.56,48.7,1225988.0,42.075,42.2309,42.0663,42.1876,1225988.0
2020-01-16 10:20:00,48.7,48.74,48.6,48.62,798515.0,42.1876,42.2223,42.101,42.1183,798515.0
2020-01-16 10:30:00,48.62,48.79,48.61,48.78,642451.0,42.1183,42.2656,42.1096,42.2569,642451.0
2020-01-16 10:40:00,48.78,48.82,48.75,48.78,968722.0,42.2569,42.2916,42.2309,42.2569,968722.0
2020-01-16 10:50:00,48.78,48.86,47.84,48.82,1246828.0,42.2569,42.3262,41.4426,42.2916,1246828.0
2020-01-16 11:00:00,48.82,48.87,48.75,48.81,994990.0,42.2916,42.3349,42.2309,42.2829,994990.0
2020-01-16 11:10:00,48.81,48.93,48.8,48.9,756117.0,42.2829,42.3868,42.2742,42.3609,756117.0
2020-01-16 11:20:00,48.91,48.99,48.86,48.97,850155.0,42.3695,42.4388,42.3262,42.4215,850155.0
2020-01-16 11:30:00,48.97,49.14,48.95,49.12,1715799.0,42.4215,42.5688,42.4042,42.5514,1715799.0
2020-01-16 11:40:00,49.13,49.32,49.11,49.14,819778.0,42.5601,42.7247,42.5428,42.5688,819778.0
2020-01-16 11:50:00,49.15,49.17,49.08,49.16,568959.0,42.5774,42.5947,42.5168,42.5861,568959.0
2020-01-16 12:00:00,49.16,49.22,49.16,49.21,684171.0,42.5861,42.6381,42.5861,42.6294,684171.0
2020-01-16 12:10:00,49.21,49.21,49.11,49.14,543832.0,42.6294,42.6294,42.5428,42.5688,543832.0
2020-01-16 12:20:00,49.14,49.18,49.11,49.16,374788.0,42.5688,42.6034,42.5428,42.5861,374788.0
2020-01-16 12:30:00,49.16,49.23,49.15,49.23,686832.0,42.5861,42.6467,42.5774,42.6467,686832.0
2020-01-16 12:40:00,49.23,49.23,49.1,49.11,266913.0,42.6467,42.6467,42.5341,42.5428,266913.0
2020-01-16 12:50:00,49.1,49.21,49.1,49.17,590522.0,42.5341,42.6294,42.5341,42.5947,590522.0
2020-01-16 13:00:00,49.18,49.25,49.17,49.23,575413.0,42.6034,42.6641,42.5947,42.6467,575413.0
2020-01-16 13:10:00,49.23,49.23,49.19,49.21,458420.0,42.6467,42.6467,42.6121,42.6294,458420.0
2020-01-16 13:20:00,49.21,49.27,49.19,49.27,791005.0,42.6294,42.6814,42.6121,42.6814,791005.0
2020-01-16 13:30:00,49.27,49.27,49.23,49.23,351051.0,42.6814,42.6814,42.6467,42.6467,351051.0
2020-01-16 13:40:00,49.23,49.26,49.18,49.22,475690.0,42.6467,42.6727,42.6034,42.6381,475690.0
2020-01-16 13:50:00,49.22,49.24,49.21,49.23,422591.0,42.6381,42.6554,42.6294,42.6467,422591.0
2020-01-16 14:00:00,49.22,49.24,49.2,49.22,334575.0,42.6381,42.6554,42.6207,42.6381,334575.0
2020-01-16 14:10:00,49.22,49.22,49.17,49.21,435879.0,42.6381,42.6381,42.5947,42.6294,435879.0
2020-01-16 14:20:00,49.21,49.21,49.13,49.18,518311.0,42.6294,42.6294,42.5601,42.6034,518311.0
2020-01-16 14:30:00,49.18,49.2,49.11,49.13,396174.0,42.6034,42.6207,42.5428,42.5601,396174.0
2020-01-16 14:40:00,49.13,49.13,49.02,49.07,553426.0,42.5601,42.5601,42.4648,42.5081,553426.0
2020-01-16 14:50:00,49.07,49.11,49.04,49.04,498433.0,42.5081,42.5428,42.4821,42.4821,498433.0
2020-01-16 15:00:00,49.04,49.13,49.04,49.11,949250.0,42.4821,42.5601,42.4821,42.5428,949250.0
2020-01-16 15:10:00,49.11,49.13,49.06,49.13,1250258.0,42.5428,42.5601,42.4995,42.5601,1250258.0
2020-01-16 15:20:00,49.13,49.21,49.11,49.16,695419.0,42.5601,42.6294,42.5428,42.5861,695419.0
2020-01-16 15:30:00,49.16,49.26,49.12,49.19,742083.0,42.5861,42.6727,42.5514,42.6121,742083.0
2020-01-16 15:40:00,49.19,49.21,49.1,49.16,854083.0,42.6121,42.6294,42.5341,42.5861,854083.0
2020-01-16 15:50:00,49.16,49.28,49.15,49.26,2477051.0,42.5861,42.69,42.5774,42.6727,2477051.0
2020-01-17 09:30:00,49.37,49.42,49.11,49.16,2561678.0,42.768,42.8113,42.5428,42.5861,2561678.0
2020-01-17 09:40:00,49.15,49.25,49.03,49.05,533435.0,42.5774,42.6641,42.4735,42.4908,533435.0
2020-01-17 09:50:00,49.04,49.07,48.85,48.88,901160.0,42.4821,42.5081,42.3175,42.3435,901160.0
2020-01-17 10:00:00,48.87,48.92,48.81,48.89,598019.0,42.3349,42.3782,42.2829,42.3522,598019.0
2020-01-17 10:10:00,48.89,48.92,48.82,48.91,761550.0,42.3522,42.3782,42.2916,42.3695,761550.0
2020-01-17 10:20:00,48.91,49.0,48.9,48.95,475616.0,42.3695,42.4475,42.3609,42.4042,475616.0
2020-01-17 10:30:00,48.95,48.96,48.89,48.9,560164.0,42.4042,42.4128,42.3522,42.3609,560164.0
2020-01-17 10:40:00,48.89,48.92,48.81,48.83,433926.0,42.3522,42.3782,42.2829,42.3002,433926.0
2020-01-17 10:50:00,48.82,48.83,48.72,48.79,677259.0,42.2916,42.3002,42.2049,42.2656,677259.0
2020-01-17 11:00:00,48.79,48.82,48.77,48.78,348071.0,42.2656,42.2916,42.2482,42.2569,348071.0
2020-01-17 11:10:00,48.77,48.78,48.62,48.64,595190.0,42.2482,42.2569,42.1183,42.1356,595190.0
2020-01-17 11:20:00,48.64,48.68,48.53,48.68,564109.0,42.1356,42.1703,42.0403,42.1703,564109.0
2020-01-17 11:30:00,48.67,48.77,48.67,48.75,392784.0,42.1616,42.2482,42.1616,42.2309,392784.0
2020-01-17 11:40:00,48.75,48.77,48.66,48.68,404527.0,42.2309,42.2482,42.1529,42.1703,404527.0
2020-01-17 11:50:00,48.69,48.74,48.64,48.73,355231.0,42.1789,42.2223,42.1356,42.2136,355231.0
2020-01-17 12:00:00,48.73,48.77,48.7,48.77,219973.0,42.2136,42.2482,42.1876,42.2482,219973.0
2020-01-17 12:10:00,48.77,48.81,48.75,48.79,263766.0,42.2482,42.2829,42.2309,42.2656,263766.0
2020-01-17 12:20:00,48.79,48.85,48.77,48.82,357928.0,42.2656,42.3175,42.2482,42.2916,357928.0
2020-01-17 12:30:00,48.83,48.85,48.79,48.8,288532.0,42.3002,42.3175,42.2656,42.2742,288532.0
2020-01-17 12:40:00,48.81,48.82,48.76,48.77,198730.0,42.2829,42.2916,42.2396,42.2482,198730.0
2020-01-17 12:50:00,48.78,48.81,48.77,48.79,165083.0,42.2569,42.2829,42.2482,42.2656,165083.0
2020-01-17 13:00:00,48.8,48.83,48.79,48.83,216157.0,42.2742,42.3002,42.2656,42.3002,216157.0
2020-01-17 13:10:00,48.83,48.83,48.78,48.81,175844.0,42.3002,42.3002,42.2569,42.2829,175844.0
2020-01-17 13:20:00,48.81,48.82,48.77,48.8,312984.0,42.2829,42.2916,42.2482,42.2742,312984.0
2020-01-17 13:30:00,48.81,48.83,48.79,48.82,1078710.0,42.2829,42.3002,42.2656,42.2916,1078710.0
2020-01-17 13:40:00,48.83,48.9,48.81,48.86,220374.0,42.3002,42.3609,42.2829,42.3262,220374.0
2020-01-17 13:50:00,48.86,48.92,48.85,48.92,292979.0,42.3262,42.3782,42.3175,42.3782,292979.0
2020-01-17 14:00:00,48.92,48.96,48.9,48.9,403182.0,42.3782,42.4128,42.3609,42.3609,403182.0
2020-01-17 14:10:00,48.9,48.94,48.9,48.94,273327.0,42.3609,42.3955,42.3609,42.3955,273327.0
2020-01-17 14:20:00,48.93,48.94,48.88,48.91,320997.0,42.3868,42.3955,42.3435,42.3695,320997.0
2020-01-17 14:30:00,48.9,48.96,48.89,48.95,1313140.0,42.3609,42.4128,42.3522,42.4042,1313140.0
2020-01-17 14:40:00,48.96,48.98,48.93,48.97,287405.0,42.4128,42.4302,42.3868,42.4215,287405.0
2020-01-17 14:50:00,48.97,49.0,48.96,49.0,298728.0,42.4215,42.4475,42.4128,42.4475,298728.0
2020-01-17 15:00:00,49.0,49.0,48.97,48.99,428346.0,42.4475,42.4475,42.4215,42.4388,428346.0
2020-01-17 15:10:00,49.0,49.09,48.98,49.04,537573.0,42.4475,42.5254,42.4302,42.4821,537573.0
2020-01-17 15:20:00,49.03,49.1,49.03,49.09,409574.0,42.4735,42.5341,42.4735,42.5254,409574.0
2020-01-17 15:30:00,49.1,49.15,49.07,49.08,787256.0,42.5341,42.5774,42.5081,42.5168,787256.0
2020-01-17 15:40:00,49.07,49.08,49.04,49.07,695085.0,42.5081,42.5168,42.4821,42.5081,695085.0
2020-01-17 15:50:00,49.08,49.2,49.06,49.17,3500633.0,42.5168,42.6207,42.4995,42.5947,3500633.0
2020-01-21 09:30:00,49.09,49.35,49.04,49.26,1321976.0,42.5254,42.7507,42.4821,42.6727,1321976.0
2020-01-21 09:40:00,49.27,49.28,49.14,49.18,976729.0,42.6814,42.69,42.5688,42.6034,976729.0
2020-01-21 09:50:00,49.18,49.26,49.16,49.24,542173.0,42.6034,42.6727,42.5861,42.6554,542173.0
2020-01-21 10:00:00,49.25,49.37,49.24,49.36,701510.0,42.6641,42.768,42.6554,42.7593,701510.0
2020-01-21 10:10:00,49.36,49.4,49.22,49.25,765030.0,42.7593,42.794,42.6381,42.6641,765030.0
2020-01-21 10:20:00,49.24,49.4,49.21,49.38,752723.0,42.6554,42.794,42.6294,42.7767,752723.0
2020-01-21 10:30:00,49.39,49.52,49.38,49.51,570261.0,42.7853,42.8979,42.7767,42.8893,570261.0
2020-01-21 10:40:00,49.5,49.57,49.49,49.56,688385.0,42.8806,42.9413,42.872,42.9326,688385.0
2020-01-21 10:50:00,49.57,49.57,49.49,49.51,637058.0,42.9413,42.9413,42.872,42.8893,637058.0
2020-01-21 11:00:00,49.51,49.59,49.49,49.59,422952.0,42.8893,42.9586,42.872,42.9586,422952.0
2020-01-21 11:10:00,49.59,49.63,49.55,49.59,674081.0,42.9586,42.9932,42.9239,42.9586,674081.0
2020-01-21 11:20:00,49.59,49.63,49.57,49.62,421420.0,42.9586,42.9932,42.9413,42.9846,421420.0
2020-01-21 11:30:00,49.62,49.72,49.61,49.7,398133.0,42.9846,43.0712,42.9759,43.0539,398133.0
2020-01-21 11:40:00,49.7,49.73,49.67,49.67,423728.0,43.0539,43.0799,43.0279,43.0279,423728.0
2020-01-21 11:50:00,49.67,49.79,49.66,49.76,475425.0,43.0279,43.1318,43.0192,43.1059,475425.0
2020-01-21 12:00:00,49.76,49.77,49.69,49.75,309407.0,43.1059,43.1145,43.0452,43.0972,309407.0
2020-01-21 12:10:00,49.75,49.75,49.68,49.74,288063.0,43.0972,43.0972,43.0365,43.0885,288063.0
2020-01-21 12:20:00,49.75,49.85,49.74,49.82,401886.0,43.0972,43.1838,43.0885,43.1578,401886.0
2020-01-21 12:30:00,49.82,49.88,49.81,49.86,459424.0,43.1578,43.2098,43.1492,43.1925,459424.0
2020-01-21 12:40:00,49.85,49.87,49.74,49.81,551371.0,43.1838,43.2011,43.0885,43.1492,551371.0
2020-01-21 12:50:00,49.82,49.85,49.78,49.79,514629.0,43.1578,43.1838,43.1232,43.1318,514629.0
2020-01-21 13:00:00,49.79,49.79,49.7,49.7,206808.0,43.1318,43.1318,43.0539,43.0539,206808.0
2020-01-21 13:10:00,49.7,49.72,49.6,49.64,333798.0,43.0539,43.0712,42.9672,43.0019,333798.0
2020-01-21 13:20:00,49.64,49.65,49.53,49.53,290348.0,43.0019,43.0106,42.9066,42.9066,290348.0
2020-01-21 13:30:00,49.53,49.58,49.51,49.56,792838.0,42.9066,42.9499,42.8893,42.9326,792838.0
2020-01-21 13:40:00,49.56,49.6,49.54,49.55,604714.0,42.9326,42.9672,42.9153,42.9239,604714.0
2020-01-21 13:50:00,49.55,49.58,49.53,49.54,543376.0,42.9239,42.9499,42.9066,42.9153,543376.0
2020-01-21 14:00:00,49.54,49.54,49.45,49.48,270327.0,42.9153,42.9153,42.8373,42.8633,270327.0
2020-01-21 14:10:00,49.49,49.55,49.47,49.53,237106.0,42.872,42.9239,42.8546,42.9066,237106.0
2020-01-21 14:20:00,49.54,49.54,49.46,49.47,215884.0,42.9153,42.9153,42.846,42.8546,215884.0
2020-01-21 14:30:00,49.47,49.51,49.45,49.51,274759.0,42.8546,42.8893,42.8373,42.8893,274759.0
2020-01-21 14:40:00,49.5,49.51,49.41,49.43,276972.0,42.8806,42.8893,42.8027,42.82,276972.0
2020-01-21 14:50:00,49.43,49.47,49.4,49.42,260839.0,42.82,42.8546,42.794,42.8113,260839.0
2020-01-21 15:00:00,49.41,49.47,49.41,49.46,291051.0,42.8027,42.8546,42.8027,42.846,291051.0
2020-01-21 15:10:00,49.46,49.51,49.45,49.48,313553.0,42.846,42.8893,42.8373,42.8633,313553.0
2020-01-21 15:20:00,49.48,49.49,49.38,49.38,418198.0,42.8633,42.872,42.7767,42.7767,418198.0
2020-01-21 15:30:00,49.38,49.42,49.33,49.36,466462.0,42.7767,42.8113,42.7334,42.7593,466462.0
2020-01-21 15:40:00,49.36,49.37,49.19,49.2,884571.0,42.7593,42.768,42.6121,42.6207,884571.0
2020-01-21 15:50:00,49.19,49.2,48.8,48.95,4321289.0,42.6121,42.6207,42.2742,42.4042,4321289.0
2020-01-22 09:30:00,49.03,49.09,48.91,48.93,637226.0,42.4735,42.5254,42.3695,42.3868,637226.0
2020-01-22 09:40:00,48.93,48.96,48.8,48.9,548170.0,42.3868,42.4128,42.2742,42.3609,548170.0
2020-01-22 09:50:00,48.89,48.9,48.75,48.82,547641.0,42.3522,42.3609,42.2309,42.2916,547641.0
2020-01-22 10:00:00,48.82,48.83,48.71,48.79,405119.0,42.2916,42.3002,42.1963,42.2656,405119.0
2020-01-22 10:10:00,48.78,48.85,48.77,48.84,423521.0,42.2569,42.3175,42.2482,42.3089,423521.0
2020-01-22 10:20:00,48.84,48.84,48.79,48.8,280609.0,42.3089,42.3089,42.2656,42.2742,280609.0
2020-01-22 10:30:00,48.8,48.84,48.76,48.83,410209.0,42.2742,42.3089,42.2396,42.3002,410209.0
2020-01-22 10:40:00,48.83,48.85,48.8,48.81,241032.0,42.3002,42.3175,42.2742,42.2829,241032.0
2020-01-22 10:50:00,48.82,48.83,48.7,48.71,391257.0,42.2916,42.3002,42.1876,42.1963,391257.0
2020-01-22 11:00:00,48.71,48.75,48.69,48.73,286789.0,42.1963,42.2309,42.1789,42.2136,286789.0
2020-01-22 11:10:00,48.73,48.73,48.62,48.63,312553.0,42.2136,42.2136,42.1183,42.127,312553.0
2020-01-22 11:20:00,48.63,48.68,48.62,48.67,314804.0,42.127,42.1703,42.1183,42.1616,314804.0
2020-01-22 11:30:00,48.66,48.69,48.62,48.63,282948.0,42.1529,42.1789,42.1183,42.127,282948.0
2020-01-22 11:40:00,48.63,48.66,48.59,48.64,378018.0,42.127,42.1529,42.0923,42.1356,378018.0
2020-01-22 11:50:00,48.63,48.66,48.58,48.58,343727.0,42.127,42.1529,42.0836,42.0836,343727.0
2020-01-22 12:00:00,48.58,48.59,48.55,48.58,277792.0,42.0836,42.0923,42.0577,42.0836,277792.0
2020-01-22 12:10:00,48.59,48.59,48.51,48.52,387392.0,42.0923,42.0923,42.023,42.0317,387392.0
2020-01-22 12:20:00,48.52,48.54,48.5,48.52,319273.0,42.0317,42.049,42.0143,42.0317,319273.0
2020-01-22 12:30:00,48.52,48.55,48.49,48.51,450563.0,42.0317,42.0577,42.0057,42.023,450563.0
2020-01-22 12:40:00,48.51,48.55,48.5,48.53,228452.0,42.023,42.0577,42.0143,42.0403,228452.0
2020-01-22 12:50:00,48.54,48.56,48.51,48.53,254594.0,42.049,42.0663,42.023,42.0403,254594.0
2020-01-22 13:00:00,48.53,48.54,48.45,48.46,603201.0,42.0403,42.049,41.971,41.9797,603201.0
2020-01-22 13:10:00,48.45,48.46,48.38,48.39,513634.0,41.971,41.9797,41.9104,41.9191,513634.0
2020-01-22 13:20:00,48.39,48.39,48.31,48.34,608125.0,41.9191,41.9191,41.8498,41.8757,608125.0
2020-01-22 13:30:00,48.35,48.46,48.34,48.44,388869.0,41.8844,41.9797,41.8757,41.9624,388869.0
2020-01-22 13:40:00,48.44,48.45,48.32,48.33,584589.0,41.9624,41.971,41.8584,41.8671,584589.0
2020-01-22 13:50:00,48.32,48.36,48.29,48.36,586293.0,41.8584,41.8931,41.8324,41.8931,586293.0
2020-01-22 14:00:00,48.36,48.5,48.35,48.48,410902.0,41.8931,42.0143,41.8844,41.997,410902.0
2020-01-22 14:10:00,48.48,48.54,48.47,48.51,358611.0,41.997,42.049,41.9884,42.023,358611.0
2020-01-22 14:20:00,48.51,48.52,48.48,48.48,207262.0,42.023,42.0317,41.997,41.997,207262.0
2020-01-22 14:30:00,48.48,48.51,48.47,48.48,256942.0,41.997,42.023,41.9884,41.997,256942.0
2020-01-22 14:40:00,48.48,48.56,48.47,48.56,304643.0,41.997,42.0663,41.9884,42.0663,304643.0
2020-01-22 14:50:00,48.56,48.58,48.54,48.56,310184.0,42.0663,42.0836,42.049,42.0663,310184.0
2020-01-22 15:00:00,48.56,48.57,48.52,48.56,299230.0,42.0663,42.075,42.0317,42.0663,299230.0
2020-01-22 15:10:00,48.56,48.6,48.53,48.55,370230.0,42.0663,42.101,42.0403,42.0577,370230.0
2020-01-22 15:20:00,48.55,48.56,48.49,48.51,542550.0,42.0577,42.0663,42.0057,42.023,542550.0
2020-01-22 15:30:00,48.51,48.55,48.48,48.52,691174.0,42.023,42.0577,41.997,42.0317,691174.0
2020-01-22 15:40:00,48.52,48.58,48.49,48.57,518233.0,42.0317,42.0836,42.0057,42.075,518233.0
2020-01-22 15:50:00,48.57,48.6,48.55,48.56,1316109.0,42.075,42.101,42.0577,42.0663,1316109.0
2020-01-23 09:30:00,48.39,48.44,48.08,48.15,709043.0,41.9191,41.9624,41.6505,41.7111,709043.0
2020-01-23 09:40:00,48.16,48.28,48.14,48.22,565929.0,41.7198,41.8238,41.7025,41.7718,565929.0
2020-01-23 09:50:00,48.22,48.24,48.1,48.21,485041.0,41.7718,41.7891,41.6678,41.7631,485041.0
2020-01-23 10:00:00,48.21,48.24,48.02,48.08,528268.0,41.7631,41.7891,41.5985,41.6505,528268.0
2020-01-23 10:10:00,48.07,48.08,47.98,48.05,509340.0,41.6418,41.6505,41.5639,41.6245,509340.0
2020-01-23 10:20:00,48.05,48.06,47.99,48.03,266622.0,41.6245,41.6332,41.5725,41.6072,266622.0
2020-01-23 10:30:00,48.03,48.17,48.02,48.15,341915.0,41.6072,41.7285,41.5985,41.7111,341915.0
2020-01-23 10:40:00,48.14,48.18,48.06,48.07,327595.0,41.7025,41.7371,41.6332,41.6418,327595.0
2020-01-23 10:50:00,48.06,48.11,48.03,48.04,217022.0,41.6332,41.6765,41.6072,41.6159,217022.0
2020-01-23 11:00:00,48.04,48.06,47.99,48.0,286462.0,41.6159,41.6332,41.5725,41.5812,286462.0
2020-01-23 11:10:00,48.01,48.03,48.0,48.01,217683.0,41.5899,41.6072,41.5812,41.5899,217683.0
2020-01-23 11:20:00,48.02,48.07,48.0,48.03,248547.0,41.5985,41.6418,41.5812,41.6072,248547.0
2020-01-23 11:30:00,48.03,48.03,48.0,48.0,340300.0,41.6072,41.6072,41.5812,41.5812,340300.0
2020-01-23 11:40:00,48.0,48.05,48.0,48.0,364660.0,41.5812,41.6245,41.5812,41.5812,364660.0
2020-01-23 11:50:00,48.01,48.03,47.98,48.02,455242.0,41.5899,41.6072,41.5639,41.5985,455242.0
2020-01-23 12:00:00,48.02,48.11,48.0,48.1,259875.0,41.5985,41.6765,41.5812,41.6678,259875.0
2020-01-23 12:10:00,48.09,48.14,48.07,48.08,233525.0,41.6592,41.7025,41.6418,41.6505,233525.0
2020-01-23 12:20:00,48.08,48.11,48.07,48.09,162150.0,41.6505,41.6765,41.6418,41.6592,162150.0
2020-01-23 12:30:00,48.09,48.17,48.08,48.16,270733.0,41.6592,41.7285,41.6505,41.7198,270733.0
2020-01-23 12:40:00,48.16,48.23,48.16,48.17,243990.0,41.7198,41.7804,41.7198,41.7285,243990.0
2020-01-23 12:50:00,48.17,48.23,48.16,48.23,220787.0,41.7285,41.7804,41.7198,41.7804,220787.0
2020-01-23 13:00:00,48.23,48.25,48.2,48.2,310370.0,41.7804,41.7978,41.7545,41.7545,310370.0
2020-01-23 13:10:00,48.21,48.24,48.19,48.24,192522.0,41.7631,41.7891,41.7458,41.7891,192522.0
2020-01-23 13:20:00,48.24,48.33,48.23,48.25,260861.0,41.7891,41.8671,41.7804,41.7978,260861.0
2020-01-23 13:30:00,48.25,48.27,48.23,48.27,185550.0,41.7978,41.8151,41.7804,41.8151,185550.0
2020-01-23 13:40:00,48.27,48.35,48.26,48.3,215167.0,41.8151,41.8844,41.8064,41.8411,215167.0
2020-01-23 13:50:00,48.3,48.35,48.3,48.35,217010.0,41.8411,41.8844,41.8411,41.8844,217010.0
2020-01-23 14:00:00,48.35,48.4,48.34,48.4,228468.0,41.8844,41.9277,41.8757,41.9277,228468.0
2020-01-23 14:10:00,48.39,48.43,48.37,48.41,195789.0,41.9191,41.9537,41.9017,41.9364,195789.0
2020-01-23 14:20:00,48.42,48.44,48.39,48.43,247599.0,41.945,41.9624,41.9191,41.9537,247599.0
2020-01-23 14:30:00,48.43,48.45,48.42,48.42,193304.0,41.9537,41.971,41.945,41.945,193304.0
2020-01-23 14:40:00,48.43,48.43,48.37,48.41,270356.0,41.9537,41.9537,41.9017,41.9364,270356.0
2020-01-23 14:50:00,48.41,48.43,48.4,48.43,294740.0,41.9364,41.9537,41.9277,41.9537,294740.0
2020-01-23 15:00:00,48.43,48.45,48.38,48.4,377203.0,41.9537,41.971,41.9104,41.9277,377203.0
2020-01-23 15:10:00,48.41,48.42,48.36,48.38,286488.0,41.9364,41.945,41.8931,41.9104,286488.0
2020-01-23 15:20:00,48.38,48.38,48.31,48.33,545978.0,41.9104,41.9104,41.8498,41.8671,545978.0
2020-01-23 15:30:00,48.33,48.37,48.28,48.29,410227.0,41.8671,41.9017,41.8238,41.8324,410227.0
2020-01-23 15:40:00,48.29,48.29,48.23,48.24,695188.0,41.8324,41.8324,41.7804,41.7891,695188.0
2020-01-23 15:50:00,48.24,48.25,48.19,48.23,1418115.0,41.7891,41.7978,41.7458,41.7804,1418115.0
2020-01-24 09:30:00,48.19,48.21,47.98,48.02,550066.0,41.7458,41.7631,41.5639,41.5985,550066.0
2020-01-24 09:40:00,48.02,48.02,47.85,47.89,504128.0,41.5985,41.5985,41.4513,41.4859,504128.0
2020-01-24 09:50:00,47.9,47.95,47.88,47.93,349005.0,41.4946,41.5379,41.4773,41.5206,349005.0
2020-01-24 10:00:00,47.93,47.94,47.86,47.91,357234.0,41.5206,41.5292,41.4599,41.5032,357234.0
2020-01-24 10:10:00,47.91,47.92,47.78,47.79,475296.0,41.5032,41.5119,41.3906,41.3993,475296.0
2020-01-24 10:20:00,47.78,47.83,47.66,47.66,415353.0,41.3906,41.4339,41.2867,41.2867,415353.0
2020-01-24 10:30:00,47.66,47.76,47.63,47.74,308883.0,41.2867,41.3733,41.2607,41.356,308883.0
2020-01-24 10:40:00,47.75,47.76,47.67,47.69,332170.0,41.3646,41.3733,41.2953,41.3127,332170.0
2020-01-24 10:50:00,47.69,47.76,47.68,47.76,160833.0,41.3127,41.3733,41.304,41.3733,160833.0
2020-01-24 11:00:00,47.76,47.85,47.73,47.84,230719.0,41.3733,41.4513,41.3473,41.4426,230719.0
2020-01-24 11:10:00,47.84,47.86,47.73,47.77,254326.0,41.4426,41.4599,41.3473,41.382,254326.0
2020-01-24 11:20:00,47.76,47.79,47.65,47.66,255059.0,41.3733,41.3993,41.278,41.2867,255059.0
2020-01-24 11:30:00,47.66,47.68,47.62,47.66,300937.0,41.2867,41.304,41.252,41.2867,300937.0
2020-01-24 11:40:00,47.66,47.67,47.55,47.62,485917.0,41.2867,41.2953,41.1914,41.252,485917.0
2020-01-24 11:50:00,47.62,47.62,47.5,47.51,336842.0,41.252,41.252,41.1481,41.1567,336842.0
2020-01-24 12:00:00,47.51,47.51,47.37,47.43,673526.0,41.1567,41.1567,41.0355,41.0874,673526.0
2020-01-24 12:10:00,47.42,47.44,47.31,47.31,689709.0,41.0788,41.0961,40.9835,40.9835,689709.0
2020-01-24 12:20:00,47.31,47.45,47.31,47.42,693463.0,40.9835,41.1048,40.9835,41.0788,693463.0
2020-01-24 12:30:00,47.42,47.51,47.41,47.48,521545.0,41.0788,41.1567,41.0701,41.1307,521545.0
2020-01-24 12:40:00,47.48,47.53,47.45,47.48,316236.0,41.1307,41.1741,41.1048,41.1307,316236.0
2020-01-24 12:50:00,47.48,47.51,47.45,47.5,180242.0,41.1307,41.1567,41.1048,41.1481,180242.0
2020-01-24 13:00:00,47.5,47.5,47.43,47.49,208340.0,41.1481,41.1481,41.0874,41.1394,208340.0
2020-01-24 13:10:00,47.49,47.51,47.44,47.45,221627.0,41.1394,41.1567,41.0961,41.1048,221627.0
2020-01-24 13:20:00,47.45,47.5,47.41,47.41,263494.0,41.1048,41.1481,41.0701,41.0701,263494.0
2020-01-24 13:30:00,47.41,47.42,47.31,47.31,854981.0,41.0701,41.0788,40.9835,40.9835,854981.0
2020-01-24 13:40:00,47.34,47.35,47.24,47.25,407025.0,41.0095,41.0181,40.9228,40.9315,407025.0
2020-01-24 13:50:00,47.25,47.28,47.21,47.23,417096.0,40.9315,40.9575,40.8968,40.9142,417096.0
2020-01-24 14:00:00,47.22,47.29,47.18,47.27,487997.0,40.9055,40.9662,40.8709,40.9488,487997.0
2020-01-24 14:10:00,47.27,47.33,47.26,47.3,420178.0,40.9488,41.0008,40.9402,40.9748,420178.0
2020-01-24 14:20:00,47.3,47.34,47.23,47.32,514496.0,40.9748,41.0095,40.9142,40.9921,514496.0
2020-01-24 14:30:00,47.32,47.38,47.27,47.33,530897.0,40.9921,41.0441,40.9488,41.0008,530897.0
2020-01-24 14:40:00,47.33,47.33,47.23,47.3,335943.0,41.0008,41.0008,40.9142,40.9748,335943.0
2020-01-24 14:50:00,47.29,47.45,47.28,47.44,398254.0,40.9662,41.1048,40.9575,41.0961,398254.0
2020-01-24 15:00:00,47.44,47.53,47.41,47.5,563109.0,41.0961,41.1741,41.0701,41.1481,563109.0
2020-01-24 15:10:00,47.5,47.55,47.49,47.53,715573.0,41.1481,41.1914,41.1394,41.1741,715573.0
2020-01-24 15:20:00,47.53,47.53,47.47,47.48,704970.0,41.1741,41.1741,41.1221,41.1307,704970.0
2020-01-24 15:30:00,47.48,47.51,47.39,47.45,810820.0,41.1307,41.1567,41.0528,41.1048,810820.0
2020-01-24 15:40:00,47.45,47.49,47.38,47.46,654378.0,41.1048,41.1394,41.0441,41.1134,654378.0
2020-01-24 15:50:00,47.46,47.6,47.42,47.57,1372692.0,41.1134,41.2347,41.0788,41.2087,1372692.0
2020-01-27 09:30:00,46.89,47.12,46.73,46.99,1129991.0,40.6196,40.8189,40.481,40.7063,1129991.0
2020-01-27 09:40:00,47.0,47.23,46.92,47.21,467650.0,40.7149,40.9142,40.6456,40.8968,467650.0
2020-01-27 09:50:00,47.22,47.3,47.17,47.3,643327.0,40.9055,40.9748,40.8622,40.9748,643327.0
2020-01-27 10:00:00,47.3,47.33,47.19,47.23,563493.0,40.9748,41.0008,40.8795,40.9142,563493.0
2020-01-27 10:10:00,47.23,47.29,47.19,47.26,378096.0,40.9142,40.9662,40.8795,40.9402,378096.0
2020-01-27 10:20:00,47.25,47.4,47.22,47.4,527797.0,40.9315,41.0614,40.9055,41.0614,527797.0
2020-01-27 10:30:00,47.4,47.42,47.18,47.21,655362.0,41.0614,41.0788,40.8709,40.8968,655362.0
2020-01-27 10:40:00,47.22,47.22,47.01,47.03,360231.0,40.9055,40.9055,40.7236,40.7409,360231.0
2020-01-27 10:50:00,47.03,47.17,47.02,47.16,443998.0,40.7409,40.8622,40.7323,40.8535,443998.0
2020-01-27 11:00:00,47.16,47.17,47.1,47.11,248630.0,40.8535,40.8622,40.8016,40.8102,248630.0
2020-01-27 11:10:00,47.11,47.12,47.03,47.05,261186.0,40.8102,40.8189,40.7409,40.7582,261186.0
2020-01-27 11:20:00,47.05,47.12,47.03,47.1,391706.0,40.7582,40.8189,40.7409,40.8016,391706.0
2020-01-27 11:30:00,47.1,47.17,47.05,47.16,313296.0,40.8016,40.8622,40.7582,40.8535,313296.0
2020-01-27 11:40:00,47.16,47.22,47.14,47.16,298583.0,40.8535,40.9055,40.8362,40.8535,298583.0
2020-01-27 11:50:00,47.16,47.19,47.12,47.13,172212.0,40.8535,40.8795,40.8189,40.8275,172212.0
2020-01-27 12:00:00,47.12,47.22,47.11,47.21,302617.0,40.8189,40.9055,40.8102,40.8968,302617.0
2020-01-27 12:10:00,47.21,47.21,47.13,47.16,404350.0,40.8968,40.8968,40.8275,40.8535,404350.0
2020-01-27 12:20:00,47.15,47.19,47.12,47.14,195039.0,40.8449,40.8795,40.8189,40.8362,195039.0
2020-01-27 12:30:00,47.14,47.23,47.13,47.21,238569.0,40.8362,40.9142,40.8275,40.8968,238569.0
2020-01-27 12:40:00,47.21,47.28,47.19,47.27,250050.0,40.8968,40.9575,40.8795,40.9488,250050.0
2020-01-27 12:50:00,47.27,47.29,47.21,47.25,266632.0,40.9488,40.9662,40.8968,40.9315,266632.0
2020-01-27 13:00:00,47.25,47.31,47.23,47.26,233860.0,40.9315,40.9835,40.9142,40.9402,233860.0
2020-01-27 13:10:00,47.26,47.27,47.21,47.22,245639.0,40.9402,40.9488,40.8968,40.9055,245639.0
2020-01-27 13:20:00,47.22,47.25,47.18,47.24,267073.0,40.9055,40.9315,40.8709,40.9228,267073.0
2020-01-27 13:30:00,47.24,47.29,47.22,47.28,188414.0,40.9228,40.9662,40.9055,40.9575,188414.0
2020-01-27 13:40:00,47.28,47.28,47.15,47.17,287131.0,40.9575,40.9575,40.8449,40.8622,287131.0
2020-01-27 13:50:00,47.16,47.17,47.1,47.14,181984.0,40.8535,40.8622,40.8016,40.8362,181984.0
2020-01-27 14:00:00,47.14,47.15,47.07,47.11,231799.0,40.8362,40.8449,40.7756,40.8102,231799.0
2020-01-27 14:10:00,47.11,47.15,47.08,47.12,195821.0,40.8102,40.8449,40.7842,40.8189,195821.0
2020-01-27 14:20:00,47.12,47.15,47.08,47.15,177703.0,40.8189,40.8449,40.7842,40.8449,177703.0
2020-01-27 14:30:00,47.15,47.17,47.09,47.13,183547.0,40.8449,40.8622,40.7929,40.8275,183547.0
2020-01-27 14:40:00,47.13,47.16,47.11,47.12,220787.0,40.8275,40.8535,40.8102,40.8189,220787.0
2020-01-27 14:50:00,47.11,47.12,47.03,47.05,305528.0,40.8102,40.8189,40.7409,40.7582,305528.0
2020-01-27 15:00:00,47.05,47.11,47.04,47.09,306553.0,40.7582,40.8102,40.7496,40.7929,306553.0
2020-01-27 15:10:00,47.08,47.17,47.03,47.15,316477.0,40.7842,40.8622,40.7409,40.8449,316477.0
2020-01-27 15:20:00,47.15,47.19,47.14,47.19,279684.0,40.8449,40.8795,40.8362,40.8795,279684.0
2020-01-27 15:30:00,47.18,47.19,47.09,47.15,468142.0,40.8709,40.8795,40.7929,40.8449,468142.0
2020-01-27 15:40:00,47.14,47.18,47.09,47.1,519397.0,40.8362,40.8709,40.7929,40.8016,519397.0
2020-01-27 15:50:00,47.09,47.13,47.06,47.09,954262.0,40.7929,40.8275,40.7669,40.7929,954262.0
2020-01-28 09:30:00,47.51,47.6,47.43,47.52,643370.0,41.1567,41.2347,41.0874,41.1654,643370.0
2020-01-28 09:40:00,47.51,47.52,47.28,47.34,586274.0,41.1567,41.1654,40.9575,41.0095,586274.0
2020-01-28 09:50:00,47.34,47.43,47.33,47.42,658973.0,41.0095,41.0874,41.0008,41.0788,658973.0
2020-01-28 10:00:00,47.42,47.62,47.41,47.62,451374.0,41.0788,41.252,41.0701,41.252,451374.0
2020-01-28 10:10:00,47.62,47.72,47.62,47.67,408432.0,41.252,41.3386,41.252,41.2953,408432.0
2020-01-28 10:20:00,47.68,47.79,47.65,47.72,309058.0,41.304,41.3993,41.278,41.3386,309058.0
2020-01-28 10:30:00,47.72,47.75,47.7,47.73,416999.0,41.3386,41.3646,41.3213,41.3473,416999.0
2020-01-28 10:40:00,47.73,47.75,47.66,47.68,296875.0,41.3473,41.3646,41.2867,41.304,296875.0
2020-01-28 10:50:00,47.68,47.72,47.63,47.66,331186.0,41.304,41.3386,41.2607,41.2867,331186.0
2020-01-28 11:00:00,47.66,47.69,47.55,47.56,325761.0,41.2867,41.3127,41.1914,41.2,325761.0
2020-01-28 11:10:00,47.56,47.61,47.51,47.55,373073.0,41.2,41.2434,41.1567,41.1914,373073.0
2020-01-28 11:20:00,47.55,47.58,47.51,47.57,326369.0,41.1914,41.2174,41.1567,41.2087,326369.0
2020-01-28 11:30:00,47.57,47.6,47.56,47.58,256347.0,41.2087,41.2347,41.2,41.2174,256347.0
2020-01-28 11:40:00,47.59,47.59,47.45,47.47,354893.0,41.226,41.226,41.1048,41.1221,354893.0
2020-01-28 11:50:00,47.48,47.56,47.47,47.55,221747.0,41.1307,41.2,41.1221,41.1914,221747.0
2020-01-28 12:00:00,47.55,47.62,47.55,47.58,203282.0,41.1914,41.252,41.1914,41.2174,203282.0
2020-01-28 12:10:00,47.58,47.6,47.54,47.58,221301.0,41.2174,41.2347,41.1827,41.2174,221301.0
2020-01-28 12:20:00,47.58,47.6,47.54,47.59,175076.0,41.2174,41.2347,41.1827,41.226,175076.0
2020-01-28 12:30:00,47.58,47.59,47.53,47.53,165985.0,41.2174,41.226,41.1741,41.1741,165985.0
2020-01-28 12:40:00,47.54,47.57,47.51,47.54,162815.0,41.1827,41.2087,41.1567,41.1827,162815.0
2020-01-28 12:50:00,47.55,47.58,47.54,47.57,242748.0,41.1914,41.2174,41.1827,41.2087,242748.0
2020-01-28 13:00:00,47.57,47.57,47.51,47.53,246263.0,41.2087,41.2087,41.1567,41.1741,246263.0
2020-01-28 13:10:00,47.52,47.55,47.49,47.51,235610.0,41.1654,41.1914,41.1394,41.1567,235610.0
2020-01-28 13:20:00,47.51,47.55,47.48,47.51,254690.0,41.1567,41.1914,41.1307,41.1567,254690.0
2020-01-28 13:30:00,47.51,47.52,47.44,47.44,316814.0,41.1567,41.1654,41.0961,41.0961,316814.0
2020-01-28 13:40:00,47.44,47.45,47.37,47.38,215012.0,41.0961,41.1048,41.0355,41.0441,215012.0
2020-01-28 13:50:00,47.38,47.42,47.35,47.41,345901.0,41.0441,41.0788,41.0181,41.0701,345901.0
2020-01-28 14:00:00,47.41,47.45,47.39,47.44,256644.0,41.0701,41.1048,41.0528,41.0961,256644.0
2020-01-28 14:10:00,47.45,47.47,47.43,47.44,194058.0,41.1048,41.1221,41.0874,41.0961,194058.0
2020-01-28 14:20:00,47.44,47.46,47.41,47.45,248628.0,41.0961,41.1134,41.0701,41.1048,248628.0
2020-01-28 14:30:00,47.45,47.49,47.43,47.44,236463.0,41.1048,41.1394,41.0874,41.0961,236463.0
2020-01-28 14:40:00,47.43,47.49,47.43,47.44,213674.0,41.0874,41.1394,41.0874,41.0961,213674.0
2020-01-28 14:50:00,47.43,47.45,47.4,47.42,186719.0,41.0874,41.1048,41.0614,41.0788,186719.0
2020-01-28 15:00:00,47.42,47.44,47.34,47.36,327404.0,41.0788,41.0961,41.0095,41.0268,327404.0
2020-01-28 15:10:00,47.35,47.38,47.31,47.37,316349.0,41.0181,41.0441,40.9835,41.0355,316349.0
2020-01-28 15:20:00,47.38,47.44,47.37,47.43,280833.0,41.0441,41.0961,41.0355,41.0874,280833.0
2020-01-28 15:30:00,47.44,47.46,47.4,47.41,365280.0,41.0961,41.1134,41.0614,41.0701,365280.0
2020-01-28 15:40:00,47.41,47.44,47.37,47.4,429758.0,41.0701,41.0961,41.0355,41.0614,429758.0
2020-01-28 15:50:00,47.4,47.42,47.35,47.36,929000.0,41.0614,41.0788,41.0181,41.0268,929000.0
2020-01-29 09:30:00,47.42,47.66,47.37,47.66,462069.0,41.0788,41.2867,41.0355,41.2867,462069.0
2020-01-29 09:40:00,47.66,47.74,47.59,47.64,290731.0,41.2867,41.356,41.226,41.2693,290731.0
2020-01-29 09:50:00,47.65,47.7,47.59,47.61,376624.0,41.278,41.3213,41.226,41.2434,376624.0
2020-01-29 10:00:00,47.61,47.61,47.5,47.56,492168.0,41.2434,41.2434,41.1481,41.2,492168.0
2020-01-29 10:10:00,47.56,47.61,47.48,47.57,350418.0,41.2,41.2434,41.1307,41.2087,350418.0
2020-01-29 10:20:00,47.58,47.7,47.58,47.69,323324.0,41.2174,41.3213,41.2174,41.3127,323324.0
2020-01-29 10:30:00,47.67,47.7,47.58,47.69,233163.0,41.2953,41.3213,41.2174,41.3127,233163.0
2020-01-29 10:40:00,47.69,47.72,47.66,47.68,245614.0,41.3127,41.3386,41.2867,41.304,245614.0
2020-01-29 10:50:00,47.68,47.72,47.67,47.72,319569.0,41.304,41.3386,41.2953,41.3386,319569.0
2020-01-29 11:00:00,47.72,47.79,47.69,47.73,314638.0,41.3386,41.3993,41.3127,41.3473,314638.0
2020-01-29 11:10:00,47.73,47.74,47.63,47.63,199561.0,41.3473,41.356,41.2607,41.2607,199561.0
2020-01-29 11:20:00,47.63,47.69,47.61,47.68,355085.0,41.2607,41.3127,41.2434,41.304,355085.0
2020-01-29 11:30:00,47.67,47.72,47.63,47.64,322805.0,41.2953,41.3386,41.2607,41.2693,322805.0
2020-01-29 11:40:00,47.64,47.66,47.6,47.61,144852.0,41.2693,41.2867,41.2347,41.2434,144852.0
2020-01-29 11:50:00,47.61,47.65,47.58,47.64,150780.0,41.2434,41.278,41.2174,41.2693,150780.0
2020-01-29 12:00:00,47.63,47.67,47.6,47.64,204195.0,41.2607,41.2953,41.2347,41.2693,204195.0
2020-01-29 12:10:00,47.64,47.67,47.62,47.67,335020.0,41.2693,41.2953,41.252,41.2953,335020.0
2020-01-29 12:20:00,47.66,47.68,47.64,47.66,199236.0,41.2867,41.304,41.2693,41.2867,199236.0
2020-01-29 12:30:00,47.65,47.7,47.63,47.69,209645.0,41.278,41.3213,41.2607,41.3127,209645.0
2020-01-29 12:40:00,47.69,47.7,47.65,47.66,173787.0,41.3127,41.3213,41.278,41.2867,173787.0
2020-01-29 12:50:00,47.66,47.69,47.64,47.68,255624.0,41.2867,41.3127,41.2693,41.304,255624.0
2020-01-29 13:00:00,47.68,47.7,47.64,47.66,171736.0,41.304,41.3213,41.2693,41.2867,171736.0
2020-01-29 13:10:00,47.66,47.73,47.64,47.71,183881.0,41.2867,41.3473,41.2693,41.33,183881.0
2020-01-29 13:20:00,47.71,47.74,47.69,47.71,208506.0,41.33,41.356,41.3127,41.33,208506.0
2020-01-29 13:30:00,47.71,47.75,47.7,47.73,194149.0,41.33,41.3646,41.3213,41.3473,194149.0
2020-01-29 13:40:00,47.74,47.74,47.68,47.69,191667.0,41.356,41.356,41.304,41.3127,191667.0
2020-01-29 13:50:00,47.68,47.73,47.64,47.73,240730.0,41.304,41.3473,41.2693,41.3473,240730.0
2020-01-29 14:00:00,47.72,47.9,47.71,47.83,404422.0,41.3386,41.4946,41.33,41.4339,404422.0
2020-01-29 14:10:00,47.83,47.83,47.75,47.78,328776.0,41.4339,41.4339,41.3646,41.3906,328776.0
2020-01-29 14:20:00,47.78,47.8,47.69,47.69,277823.0,41.3906,41.408,41.3127,41.3127,277823.0
2020-01-29 14:30:00,47.7,47.7,47.63,47.67,323752.0,41.3213,41.3213,41.2607,41.2953,323752.0
2020-01-29 14:40:00,47.67,47.68,47.55,47.55,270783.0,41.2953,41.304,41.1914,41.1914,270783.0
2020-01-29 14:50:00,47.55,47.58,47.5,47.51,274934.0,41.1914,41.2174,41.1481,41.1567,274934.0
2020-01-29 15:00:00,47.51,47.52,47.34,47.38,512925.0,41.1567,41.1654,41.0095,41.0441,512925.0
2020-01-29 15:10:00,47.38,47.41,47.29,47.35,330567.0,41.0441,41.0701,40.9662,41.0181,330567.0
2020-01-29 15:20:00,47.35,47.44,47.26,47.41,506991.0,41.0181,41.0961,40.9402,41.0701,506991.0
2020-01-29 15:30:00,47.41,47.47,47.37,47.43,665891.0,41.0701,41.1221,41.0355,41.0874,665891.0
2020-01-29 15:40:00,47.43,47.43,47.35,47.36,648778.0,41.0874,41.0874,41.0181,41.0268,648778.0
2020-01-29 15:50:00,47.35,47.36,47.26,47.27,1225677.0,41.0181,41.0268,40.9402,40.9488,1225677.0
2020-01-30 09:30:00,47.17,47.47,47.15,47.31,839653.0,40.8622,41.1221,40.8449,40.9835,839653.0
2020-01-30 09:40:00,47.3,47.53,47.26,47.5,451376.0,40.9748,41.1741,40.9402,41.1481,451376.0
2020-01-30 09:50:00,47.49,47.51,47.29,47.3,228590.0,41.1394,41.1567,40.9662,40.9748,228590.0
2020-01-30 10:00:00,47.3,47.38,47.25,47.37,213313.0,40.9748,41.0441,40.9315,41.0355,213313.0
2020-01-30 10:10:00,47.37,47.42,47.28,47.3,225497.0,41.0355,41.0788,40.9575,40.9748,225497.0
2020-01-30 10:20:00,47.3,47.32,47.24,47.24,146626.0,40.9748,40.9921,40.9228,40.9228,146626.0
2020-01-30 10:30:00,47.24,47.25,47.13,47.13,334565.0,40.9228,40.9315,40.8275,40.8275,334565.0
2020-01-30 10:40:00,47.13,47.16,47.05,47.09,328851.0,40.8275,40.8535,40.7582,40.7929,328851.0
2020-01-30 10:50:00,47.09,47.16,47.04,47.12,254494.0,40.7929,40.8535,40.7496,40.8189,254494.0
2020-01-30 11:00:00,47.11,47.24,47.1,47.19,191400.0,40.8102,40.9228,40.8016,40.8795,191400.0
2020-01-30 11:10:00,47.19,47.27,47.18,47.23,146039.0,40.8795,40.9488,40.8709,40.9142,146039.0
2020-01-30 11:20:00,47.23,47.32,47.19,47.3,156702.0,40.9142,40.9921,40.8795,40.9748,156702.0
2020-01-30 11:30:00,47.3,47.31,47.22,47.25,188869.0,40.9748,40.9835,40.9055,40.9315,188869.0
2020-01-30 11:40:00,47.26,47.34,47.24,47.26,194739.0,40.9402,41.0095,40.9228,40.9402,194739.0
2020-01-30 11:50:00,47.26,47.37,47.26,47.29,151735.0,40.9402,41.0355,40.9402,40.9662,151735.0
2020-01-30 12:00:00,47.29,47.39,47.28,47.35,128149.0,40.9662,41.0528,40.9575,41.0181,128149.0
2020-01-30 12:10:00,47.34,47.35,47.28,47.33,157729.0,41.0095,41.0181,40.9575,41.0008,157729.0
2020-01-30 12:20:00,47.32,47.35,47.22,47.23,288388.0,40.9921,41.0181,40.9055,40.9142,288388.0
2020-01-30 12:30:00,47.24,47.32,47.21,47.22,225647.0,40.9228,40.9921,40.8968,40.9055,225647.0
2020-01-30 12:40:00,47.21,47.23,47.15,47.19,214859.0,40.8968,40.9142,40.8449,40.8795,214859.0
2020-01-30 12:50:00,47.18,47.26,47.14,47.21,268463.0,40.8709,40.9402,40.8362,40.8968,268463.0
2020-01-30 13:00:00,47.22,47.29,47.21,47.26,183265.0,40.9055,40.9662,40.8968,40.9402,183265.0
2020-01-30 13:10:00,47.26,47.3,47.22,47.24,276060.0,40.9402,40.9748,40.9055,40.9228,276060.0
2020-01-30 13:20:00,47.25,47.31,47.24,47.29,108450.0,40.9315,40.9835,40.9228,40.9662,108450.0
2020-01-30 13:30:00,47.29,47.35,47.26,47.34,166252.0,40.9662,41.0181,40.9402,41.0095,166252.0
2020-01-30 13:40:00,47.34,47.42,47.33,47.37,190040.0,41.0095,41.0788,41.0008,41.0355,190040.0
2020-01-30 13:50:00,47.37,47.38,47.3,47.33,156244.0,41.0355,41.0441,40.9748,41.0008,156244.0
2020-01-30 14:00:00,47.32,47.34,47.28,47.33,111238.0,40.9921,41.0095,40.9575,41.0008,111238.0
2020-01-30 14:10:00,47.32,47.4,47.3,47.4,219983.0,40.9921,41.0614,40.9748,41.0614,219983.0
2020-01-30 14:20:00,47.4,47.49,47.38,47.48,218229.0,41.0614,41.1394,41.0441,41.1307,218229.0
2020-01-30 14:30:00,47.47,47.54,47.46,47.53,466943.0,41.1221,41.1827,41.1134,41.1741,466943.0
2020-01-30 14:40:00,47.51,47.7,47.46,47.62,583437.0,41.1567,41.3213,41.1134,41.252,583437.0
2020-01-30 14:50:00,47.62,47.68,47.5,47.62,488335.0,41.252,41.304,41.1481,41.252,488335.0
2020-01-30 15:00:00,47.63,47.76,47.62,47.64,483851.0,41.2607,41.3733,41.252,41.2693,483851.0
2020-01-30 15:10:00,47.63,47.75,47.62,47.74,312124.0,41.2607,41.3646,41.252,41.356,312124.0
2020-01-30 15:20:00,47.74,47.82,47.71,47.75,442592.0,41.356,41.4253,41.33,41.3646,442592.0
2020-01-30 15:30:00,47.75,47.78,47.68,47.75,562014.0,41.3646,41.3906,41.304,41.3646,562014.0
2020-01-30 15:40:00,47.75,47.85,47.73,47.83,588295.0,41.3646,41.4513,41.3473,41.4339,588295.0
2020-01-30 15:50:00,47.83,47.95,47.82,47.9,1337210.0,41.4339,41.5379,41.4253,41.4946,1337210.0
2020-01-31 09:30:00,47.42,47.45,47.23,47.34,569615.0,41.0788,41.1048,40.9142,41.0095,569615.0
2020-01-31 09:40:00,47.34,47.39,47.23,47.26,514598.0,41.0095,41.0528,40.9142,40.9402,514598.0
2020-01-31 09:50:00,47.26,47.3,47.21,47.24,442735.0,40.9402,40.9748,40.8968,40.9228,442735.0
2020-01-31 10:00:00,47.24,47.27,47.19,47.25,453951.0,40.9228,40.9488,40.8795,40.9315,453951.0
2020-01-31 10:10:00,47.25,47.33,47.21,47.28,325740.0,40.9315,41.0008,40.8968,40.9575,325740.0
2020-01-31 10:20:00,47.28,47.32,47.22,47.23,428425.0,40.9575,40.9921,40.9055,40.9142,428425.0
2020-01-31 10:30:00,47.22,47.3,47.21,47.26,355374.0,40.9055,40.9748,40.8968,40.9402,355374.0
2020-01-31 10:40:00,47.27,47.3,47.22,47.25,302236.0,40.9488,40.9748,40.9055,40.9315,302236.0
2020-01-31 10:50:00,47.24,47.27,47.19,47.23,324411.0,40.9228,40.9488,40.8795,40.9142,324411.0
2020-01-31 11:00:00,47.23,47.28,47.19,47.21,258057.0,40.9142,40.9575,40.8795,40.8968,258057.0
2020-01-31 11:10:00,47.21,47.28,47.08,47.15,411821.0,40.8968,40.9575,40.7842,40.8449,411821.0
2020-01-31 11:20:00,47.15,47.15,47.04,47.05,353271.0,40.8449,40.8449,40.7496,40.7582,353271.0
2020-01-31 11:30:00,47.05,47.13,46.96,47.06,575886.0,40.7582,40.8275,40.6803,40.7669,575886.0
2020-01-31 11:40:00,47.06,47.2,47.06,47.18,212740.0,40.7669,40.8882,40.7669,40.8709,212740.0
2020-01-31 11:50:00,47.18,47.25,47.14,47.24,264200.0,40.8709,40.9315,40.8362,40.9228,264200.0
2020-01-31 12:00:00,47.25,47.26,47.19,47.2,296059.0,40.9315,40.9402,40.8795,40.8882,296059.0
2020-01-31 12:10:00,47.2,47.21,47.14,47.16,174503.0,40.8882,40.8968,40.8362,40.8535,174503.0
2020-01-31 12:20:00,47.16,47.18,47.13,47.16,97512.0,40.8535,40.8709,40.8275,40.8535,97512.0
2020-01-31 12:30:00,47.15,47.15,46.98,47.0,393397.0,40.8449,40.8449,40.6976,40.7149,393397.0
2020-01-31 12:40:00,47.01,47.09,46.97,46.97,290568.0,40.7236,40.7929,40.6889,40.6889,290568.0
2020-01-31 12:50:00,46.97,47.08,46.94,47.01,337797.0,40.6889,40.7842,40.663,40.7236,337797.0
2020-01-31 13:00:00,47.02,47.09,46.98,47.0,271123.0,40.7323,40.7929,40.6976,40.7149,271123.0
2020-01-31 13:10:00,47.0,47.01,46.94,46.97,198306.0,40.7149,40.7236,40.663,40.6889,198306.0
2020-01-31 13:20:00,46.96,47.02,46.94,46.97,227264.0,40.6803,40.7323,40.663,40.6889,227264.0
2020-01-31 13:30:00,46.97,46.97,46.89,46.93,309480.0,40.6889,40.6889,40.6196,40.6543,309480.0
2020-01-31 13:40:00,46.92,46.96,46.85,46.88,271091.0,40.6456,40.6803,40.585,40.611,271091.0
2020-01-31 13:50:00,46.88,46.96,46.82,46.94,282046.0,40.611,40.6803,40.559,40.663,282046.0
2020-01-31 14:00:00,46.95,47.05,46.94,47.05,247854.0,40.6716,40.7582,40.663,40.7582,247854.0
2020-01-31 14:10:00,47.05,47.09,46.98,47.0,377099.0,40.7582,40.7929,40.6976,40.7149,377099.0
2020-01-31 14:20:00,47.01,47.01,46.93,47.0,328194.0,40.7236,40.7236,40.6543,40.7149,328194.0
2020-01-31 14:30:00,47.0,47.12,46.97,47.02,270218.0,40.7149,40.8189,40.6889,40.7323,270218.0
2020-01-31 14:40:00,47.02,47.04,46.92,46.93,274796.0,40.7323,40.7496,40.6456,40.6543,274796.0
2020-01-31 14:50:00,46.93,47.0,46.92,46.95,269743.0,40.6543,40.7149,40.6456,40.6716,269743.0
2020-01-31 15:00:00,46.95,46.98,46.82,46.86,619277.0,40.6716,40.6976,40.559,40.5937,619277.0
2020-01-31 15:10:00,46.86,46.86,46.78,46.83,519558.0,40.5937,40.5937,40.5244,40.5677,519558.0
2020-01-31 15:20:00,46.83,46.9,46.81,46.83,425401.0,40.5677,40.6283,40.5503,40.5677,425401.0
2020-01-31 15:30:00,46.83,46.9,46.8,46.81,574169.0,40.5677,40.6283,40.5417,40.5503,574169.0
2020-01-31 15:40:00,46.82,46.98,46.75,46.86,1022393.0,40.559,40.6976,40.4984,40.5937,1022393.0
2020-01-31 15:50:00,46.85,47.0,46.85,46.91,1679739.0,40.585,40.7149,40.585,40.637,1679739.0
2020-02-03 09:30:00,47.24,47.5,47.22,47.43,682886.0,40.9228,41.1481,40.9055,41.0874,682886.0
2020-02-03 09:40:00,47.44,47.56,47.39,47.55,350195.0,41.0961,41.2,41.0528,41.1914,350195.0
2020-02-03 09:50:00,47.56,47.58,47.46,47.47,331673.0,41.2,41.2174,41.1134,41.1221,331673.0
2020-02-03 10:00:00,47.47,47.72,47.46,47.55,758966.0,41.1221,41.3386,41.1134,41.1914,758966.0
2020-02-03 10:10:00,47.55,47.71,47.55,47.58,432167.0,41.1914,41.33,41.1914,41.2174,432167.0
2020-02-03 10:20:00,47.58,47.63,47.52,47.62,346704.0,41.2174,41.2607,41.1654,41.252,346704.0
2020-02-03 10:30:00,47.63,47.7,47.59,47.59,327726.0,41.2607,41.3213,41.226,41.226,327726.0
2020-02-03 10:40:00,47.59,47.6,47.43,47.44,274102.0,41.226,41.2347,41.0874,41.0961,274102.0
2020-02-03 10:50:00,47.44,47.54,47.43,47.53,192985.0,41.0961,41.1827,41.0874,41.1741,192985.0
2020-02-03 11:00:00,47.53,47.62,47.52,47.58,190393.0,41.1741,41.252,41.1654,41.2174,190393.0
2020-02-03 11:10:00,47.58,47.6,47.45,47.49,214217.0,41.2174,41.2347,41.1048,41.1394,214217.0
2020-02-03 11:20:00,47.48,47.5,47.39,47.4,449182.0,41.1307,41.1481,41.0528,41.0614,449182.0
2020-02-03 11:30:00,47.4,47.41,47.27,47.31,181775.0,41.0614,41.0701,40.9488,40.9835,181775.0
2020-02-03 11:40:00,47.31,47.33,47.19,47.2,477539.0,40.9835,41.0008,40.8795,40.8882,477539.0
2020-02-03 11:50:00,47.21,47.29,47.16,47.27,163582.0,40.8968,40.9662,40.8535,40.9488,163582.0
2020-02-03 12:00:00,47.28,47.28,47.19,47.23,201804.0,40.9575,40.9575,40.8795,40.9142,201804.0
2020-02-03 12:10:00,47.23,47.31,47.21,47.28,194138.0,40.9142,40.9835,40.8968,40.9575,194138.0
2020-02-03 12:20:00,47.28,47.3,47.25,47.26,143541.0,40.9575,40.9748,40.9315,40.9402,143541.0
2020-02-03 12:30:00,47.27,47.28,47.21,47.25,143853.0,40.9488,40.9575,40.8968,40.9315,143853.0
2020-02-03 12:40:00,47.25,47.3,47.22,47.29,133947.0,40.9315,40.9748,40.9055,40.9662,133947.0
2020-02-03 12:50:00,47.29,47.33,47.28,47.3,142731.0,40.9662,41.0008,40.9575,40.9748,142731.0
2020-02-03 13:00:00,47.3,47.31,47.24,47.26,173889.0,40.9748,40.9835,40.9228,40.9402,173889.0
2020-02-03 13:10:00,47.26,47.26,47.2,47.23,223023.0,40.9402,40.9402,40.8882,40.9142,223023.0
2020-02-03 13:20:00,47.22,47.23,47.15,47.15,219953.0,40.9055,40.9142,40.8449,40.8449,219953.0
2020-02-03 13:30:00,47.16,47.22,47.12,47.22,239937.0,40.8535,40.9055,40.8189,40.9055,239937.0
2020-02-03 13:40:00,47.22,47.22,47.16,47.18,183718.0,40.9055,40.9055,40.8535,40.8709,183718.0
2020-02-03 13:50:00,47.18,47.19,47.14,47.16,354713.0,40.8709,40.8795,40.8362,40.8535,354713.0
2020-02-03 14:00:00,47.16,47.17,47.09,47.11,239744.0,40.8535,40.8622,40.7929,40.8102,239744.0
2020-02-03 14:10:00,47.1,47.12,47.07,47.1,249094.0,40.8016,40.8189,40.7756,40.8016,249094.0
2020-02-03 14:20:00,47.11,47.15,47.08,47.09,302552.0,40.8102,40.8449,40.7842,40.7929,302552.0
2020-02-03 14:30:00,47.1,47.12,47.03,47.09,304969.0,40.8016,40.8189,40.7409,40.7929,304969.0
2020-02-03 14:40:00,47.09,47.23,47.08,47.23,177646.0,40.7929,40.9142,40.7842,40.9142,177646.0
2020-02-03 14:50:00,47.23,47.27,47.2,47.25,188141.0,40.9142,40.9488,40.8882,40.9315,188141.0
2020-02-03 15:00:00,47.26,47.29,47.23,47.26,202220.0,40.9402,40.9662,40.9142,40.9402,202220.0
2020-02-03 15:10:00,47.26,47.26,47.22,47.26,235323.0,40.9402,40.9402,40.9055,40.9402,235323.0
2020-02-03 15:20:00,47.26,47.32,47.25,47.29,374923.0,40.9402,40.9921,40.9315,40.9662,374923.0
2020-02-03 15:30:00,47.29,47.29,47.18,47.18,462116.0,40.9662,40.9662,40.8709,40.8709,462116.0
2020-02-03 15:40:00,47.18,47.23,47.08,47.09,496921.0,40.8709,40.9142,40.7842,40.7929,496921.0
2020-02-03 15:50:00,47.09,47.14,47.07,47.11,1170297.0,40.7929,40.8362,40.7756,40.8102,1170297.0
2020-02-04 09:30:00,47.7,47.84,47.68,47.7,578527.0,41.3213,41.4426,41.304,41.3213,578527.0
2020-02-04 09:40:00,47.71,47.75,47.6,47.72,301323.0,41.33,41.3646,41.2347,41.3386,301323.0
2020-02-04 09:50:00,47.71,47.72,47.63,47.66,276981.0,41.33,41.3386,41.2607,41.2867,276981.0
2020-02-04 10:00:00,47.67,47.7,47.59,47.7,498848.0,41.2953,41.3213,41.226,41.3213,498848.0
2020-02-04 10:10:00,47.69,47.7,47.59,47.64,315782.0,41.3127,41.3213,41.226,41.2693,315782.0
2020-02-04 10:20:00,47.64,47.69,47.61,47.65,813368.0,41.2693,41.3127,41.2434,41.278,813368.0
2020-02-04 10:30:00,47.66,47.66,47.6,47.61,438419.0,41.2867,41.2867,41.2347,41.2434,438419.0
2020-02-04 10:40:00,47.62,47.62,47.55,47.57,276371.0,41.252,41.252,41.1914,41.2087,276371.0
2020-02-04 10:50:00,47.57,47.62,47.55,47.58,245241.0,41.2087,41.252,41.1914,41.2174,245241.0
2020-02-04 11:00:00,47.57,47.63,47.53,47.56,358610.0,41.2087,41.2607,41.1741,41.2,358610.0
2020-02-04 11:10:00,47.56,47.57,47.5,47.56,160318.0,41.2,41.2087,41.1481,41.2,160318.0
2020-02-04 11:20:00,47.55,47.63,47.55,47.59,414770.0,41.1914,41.2607,41.1914,41.226,414770.0
2020-02-04 11:30:00,47.59,47.59,47.53,47.55,220461.0,41.226,41.226,41.1741,41.1914,220461.0
2020-02-04 11:40:00,47.56,47.6,47.52,47.57,284634.0,41.2,41.2347,41.1654,41.2087,284634.0
2020-02-04 11:50:00,47.57,47.58,47.54,47.57,139260.0,41.2087,41.2174,41.1827,41.2087,139260.0
2020-02-04 12:00:00,47.57,47.58,47.53,47.57,181686.0,41.2087,41.2174,41.1741,41.2087,181686.0
2020-02-04 12:10:00,47.57,47.57,47.5,47.53,164678.0,41.2087,41.2087,41.1481,41.1741,164678.0
2020-02-04 12:20:00,47.54,47.58,47.53,47.55,208140.0,41.1827,41.2174,41.1741,41.1914,208140.0
2020-02-04 12:30:00,47.55,47.56,47.52,47.52,178242.0,41.1914,41.2,41.1654,41.1654,178242.0
2020-02-04 12:40:00,47.53,47.53,47.49,47.49,219760.0,41.1741,41.1741,41.1394,41.1394,219760.0
2020-02-04 12:50:00,47.5,47.6,47.49,47.59,311403.0,41.1481,41.2347,41.1394,41.226,311403.0
2020-02-04 13:00:00,47.59,47.62,47.57,47.61,323616.0,41.226,41.252,41.2087,41.2434,323616.0
2020-02-04 13:10:00,47.6,47.61,47.54,47.55,137981.0,41.2347,41.2434,41.1827,41.1914,137981.0
2020-02-04 13:20:00,47.56,47.57,47.5,47.54,159376.0,41.2,41.2087,41.1481,41.1827,159376.0
2020-02-04 13:30:00,47.53,47.54,47.51,47.54,179489.0,41.1741,41.1827,41.1567,41.1827,179489.0
2020-02-04 13:40:00,47.53,47.58,47.52,47.54,247144.0,41.1741,41.2174,41.1654,41.1827,247144.0
2020-02-04 13:50:00,47.54,47.58,47.53,47.57,339883.0,41.1827,41.2174,41.1741,41.2087,339883.0
2020-02-04 14:00:00,47.57,47.6,47.54,47.58,185969.0,41.2087,41.2347,41.1827,41.2174,185969.0
2020-02-04 14:10:00,47.58,47.58,47.53,47.55,183675.0,41.2174,41.2174,41.1741,41.1914,183675.0
2020-02-04 14:20:00,47.55,47.56,47.48,47.5,209496.0,41.1914,41.2,41.1307,41.1481,209496.0
2020-02-04 14:30:00,47.49,47.52,47.48,47.49,373879.0,41.1394,41.1654,41.1307,41.1394,373879.0
2020-02-04 14:40:00,47.5,47.63,47.48,47.59,453610.0,41.1481,41.2607,41.1307,41.226,453610.0
2020-02-04 14:50:00,47.59,47.6,47.49,47.51,240268.0,41.226,41.2347,41.1394,41.1567,240268.0
2020-02-04 15:00:00,47.5,47.51,47.45,47.45,316225.0,41.1481,41.1567,41.1048,41.1048,316225.0
2020-02-04 15:10:00,47.45,47.51,47.41,47.48,284493.0,41.1048,41.1567,41.0701,41.1307,284493.0
2020-02-04 15:20:00,47.48,47.52,47.47,47.49,296073.0,41.1307,41.1654,41.1221,41.1394,296073.0
2020-02-04 15:30:00,47.48,47.52,47.47,47.47,423821.0,41.1307,41.1654,41.1221,41.1221,423821.0
2020-02-04 15:40:00,47.48,47.5,47.44,47.47,421207.0,41.1307,41.1481,41.0961,41.1221,421207.0
2020-02-04 15:50:00,47.48,47.48,47.25,47.27,1356281.0,41.1307,41.1307,40.9315,40.9488,1356281.0
2020-02-05 09:30:00,47.9,48.05,47.84,47.9,887818.0,41.4946,41.6245,41.4426,41.4946,887818.0
2020-02-05 09:40:00,47.9,47.96,47.78,47.87,482623.0,41.4946,41.5466,41.3906,41.4686,482623.0
2020-02-05 09:50:00,47.87,47.91,47.79,47.82,415166.0,41.4686,41.5032,41.3993,41.4253,415166.0
2020-02-05 10:00:00,47.82,47.93,47.79,47.91,435809.0,41.4253,41.5206,41.3993,41.5032,435809.0
2020-02-05 10:10:00,47.91,47.96,47.87,47.88,812416.0,41.5032,41.5466,41.4686,41.4773,812416.0
2020-02-05 10:20:00,47.89,47.92,47.79,47.84,567834.0,41.4859,41.5119,41.3993,41.4426,567834.0
2020-02-05 10:30:00,47.84,47.9,47.78,47.83,381950.0,41.4426,41.4946,41.3906,41.4339,381950.0
2020-02-05 10:40:00,47.84,47.94,47.81,47.91,396656.0,41.4426,41.5292,41.4166,41.5032,396656.0
2020-02-05 10:50:00,47.91,48.02,47.88,48.01,882493.0,41.5032,41.5985,41.4773,41.5899,882493.0
2020-02-05 11:00:00,48.01,48.09,47.95,48.09,517110.0,41.5899,41.6592,41.5379,41.6592,517110.0
2020-02-05 11:10:00,48.09,48.18,48.08,48.13,417852.0,41.6592,41.7371,41.6505,41.6938,417852.0
2020-02-05 11:20:00,48.14,48.17,48.1,48.16,590530.0,41.7025,41.7285,41.6678,41.7198,590530.0
2020-02-05 11:30:00,48.16,48.19,48.12,48.17,401470.0,41.7198,41.7458,41.6852,41.7285,401470.0
2020-02-05 11:40:00,48.16,48.29,48.14,48.29,326820.0,41.7198,41.8324,41.7025,41.8324,326820.0
2020-02-05 11:50:00,48.29,48.35,48.25,48.34,389584.0,41.8324,41.8844,41.7978,41.8757,389584.0
2020-02-05 12:00:00,48.33,48.38,48.3,48.33,444459.0,41.8671,41.9104,41.8411,41.8671,444459.0
2020-02-05 12:10:00,48.33,48.36,48.29,48.36,245767.0,41.8671,41.8931,41.8324,41.8931,245767.0
2020-02-05 12:20:00,48.35,48.37,48.33,48.34,205789.0,41.8844,41.9017,41.8671,41.8757,205789.0
2020-02-05 12:30:00,48.33,48.35,48.3,48.32,192821.0,41.8671,41.8844,41.8411,41.8584,192821.0
2020-02-05 12:40:00,48.32,48.32,48.23,48.24,141324.0,41.8584,41.8584,41.7804,41.7891,141324.0
2020-02-05 12:50:00,48.25,48.28,48.22,48.28,172227.0,41.7978,41.8238,41.7718,41.8238,172227.0
2020-02-05 13:00:00,48.27,48.32,48.23,48.24,191449.0,41.8151,41.8584,41.7804,41.7891,191449.0
2020-02-05 13:10:00,48.24,48.26,48.22,48.23,159303.0,41.7891,41.8064,41.7718,41.7804,159303.0
2020-02-05 13:20:00,48.24,48.29,48.23,48.27,210838.0,41.7891,41.8324,41.7804,41.8151,210838.0
2020-02-05 13:30:00,48.27,48.27,48.23,48.26,216572.0,41.8151,41.8151,41.7804,41.8064,216572.0
2020-02-05 13:40:00,48.27,48.37,48.26,48.35,229772.0,41.8151,41.9017,41.8064,41.8844,229772.0
2020-02-05 13:50:00,48.35,48.37,48.31,48.34,236507.0,41.8844,41.9017,41.8498,41.8757,236507.0
2020-02-05 14:00:00,48.34,48.36,48.26,48.27,439766.0,41.8757,41.8931,41.8064,41.8151,439766.0
2020-02-05 14:10:00,48.26,48.27,48.24,48.26,301487.0,41.8064,41.8151,41.7891,41.8064,301487.0
2020-02-05 14:20:00,48.27,48.35,48.26,48.31,289960.0,41.8151,41.8844,41.8064,41.8498,289960.0
2020-02-05 14:30:00,48.31,48.33,48.29,48.32,244326.0,41.8498,41.8671,41.8324,41.8584,244326.0
2020-02-05 14:40:00,48.31,48.37,48.31,48.34,209448.0,41.8498,41.9017,41.8498,41.8757,209448.0
2020-02-05 14:50:00,48.33,48.39,48.33,48.36,270410.0,41.8671,41.9191,41.8671,41.8931,270410.0
2020-02-05 15:00:00,48.37,48.4,48.32,48.32,351339.0,41.9017,41.9277,41.8584,41.8584,351339.0
2020-02-05 15:10:00,48.32,48.35,48.28,48.33,422172.0,41.8584,41.8844,41.8238,41.8671,422172.0
2020-02-05 15:20:00,48.34,48.4,48.33,48.38,391887.0,41.8757,41.9277,41.8671,41.9104,391887.0
2020-02-05 15:30:00,48.38,48.39,48.33,48.33,410677.0,41.9104,41.9191,41.8671,41.8671,410677.0
2020-02-05 15:40:00,48.33,48.37,48.32,48.32,764879.0,41.8671,41.9017,41.8584,41.8584,764879.0
2020-02-05 15:50:00,48.32,48.33,48.24,48.31,1724021.0,41.8584,41.8671,41.7891,41.8498,1724021.0
2020-02-06 09:30:00,48.44,48.5,48.08,48.13,1043135.0,42.4084,42.4609,42.0932,42.137,1043135.0
2020-02-06 09:40:00,48.12,48.13,47.94,47.96,607555.0,42.1282,42.137,41.9707,41.9882,607555.0
2020-02-06 09:50:00,47.96,48.13,47.94,48.12,416717.0,41.9882,42.137,41.9707,42.1282,416717.0
2020-02-06 10:00:00,48.12,48.13,47.99,48.02,188888.0,42.1282,42.137,42.0144,42.0407,188888.0
2020-02-06 10:10:00,48.01,48.06,47.97,47.97,343537.0,42.0319,42.0757,41.9969,41.9969,343537.0
2020-02-06 10:20:00,47.98,48.01,47.89,47.97,242045.0,42.0057,42.0319,41.9269,41.9969,242045.0
2020-02-06 10:30:00,47.97,48.01,47.93,47.96,185454.0,41.9969,42.0319,41.9619,41.9882,185454.0
2020-02-06 10:40:00,47.96,47.99,47.88,47.98,324716.0,41.9882,42.0144,41.9181,42.0057,324716.0
2020-02-06 10:50:00,47.97,48.03,47.9,47.95,445845.0,41.9969,42.0495,41.9356,41.9794,445845.0
2020-02-06 11:00:00,47.95,48.03,47.93,48.01,774692.0,41.9794,42.0495,41.9619,42.0319,774692.0
2020-02-06 11:10:00,48.01,48.04,47.99,48.01,237041.0,42.0319,42.0582,42.0144,42.0319,237041.0
2020-02-06 11:20:00,48.01,48.02,47.92,47.94,252737.0,42.0319,42.0407,41.9532,41.9707,252737.0
2020-02-06 11:30:00,47.95,47.98,47.91,47.98,190716.0,41.9794,42.0057,41.9444,42.0057,190716.0
2020-02-06 11:40:00,47.97,48.01,47.95,48.0,200590.0,41.9969,42.0319,41.9794,42.0232,200590.0
2020-02-06 11:50:00,48.0,48.0,47.87,47.88,216904.0,42.0232,42.0232,41.9094,41.9181,216904.0
2020-02-06 12:00:00,47.87,47.91,47.84,47.88,267723.0,41.9094,41.9444,41.8831,41.9181,267723.0
2020-02-06 12:10:00,47.88,47.97,47.88,47.97,198853.0,41.9181,41.9969,41.9181,41.9969,198853.0
2020-02-06 12:20:00,47.96,47.98,47.95,47.96,85823.0,41.9882,42.0057,41.9794,41.9882,85823.0
2020-02-06 12:30:00,47.96,47.96,47.89,47.93,234450.0,41.9882,41.9882,41.9269,41.9619,234450.0
2020-02-06 12:40:00,47.93,47.94,47.89,47.94,162400.0,41.9619,41.9707,41.9269,41.9707,162400.0
2020-02-06 12:50:00,47.94,47.97,47.91,47.97,115601.0,41.9707,41.9969,41.9444,41.9969,115601.0
2020-02-06 13:00:00,47.97,47.98,47.94,47.96,138113.0,41.9969,42.0057,41.9707,41.9882,138113.0
2020-02-06 13:10:00,47.96,48.0,47.95,48.0,175810.0,41.9882,42.0232,41.9794,42.0232,175810.0
2020-02-06 13:20:00,47.99,48.0,47.94,47.96,208875.0,42.0144,42.0232,41.9707,41.9882,208875.0
2020-02-06 13:30:00,47.96,47.99,47.94,47.95,168114.0,41.9882,42.0144,41.9707,41.9794,168114.0
2020-02-06 13:40:00,47.96,47.96,47.93,47.95,107822.0,41.9882,41.9882,41.9619,41.9794,107822.0
2020-02-06 13:50:00,47.95,48.0,47.94,47.99,138180.0,41.9794,42.0232,41.9707,42.0144,138180.0
2020-02-06 14:00:00,48.0,48.11,47.99,48.1,291895.0,42.0232,42.1195,42.0144,42.1107,291895.0
2020-02-06 14:10:00,48.11,48.13,48.07,48.08,173447.0,42.1195,42.137,42.0845,42.0932,173447.0
2020-02-06 14:20:00,48.08,48.1,48.04,48.09,163538.0,42.0932,42.1107,42.0582,42.102,163538.0
2020-02-06 14:30:00,48.1,48.14,48.07,48.08,204978.0,42.1107,42.1458,42.0845,42.0932,204978.0
2020-02-06 14:40:00,48.08,48.1,48.04,48.09,226557.0,42.0932,42.1107,42.0582,42.102,226557.0
2020-02-06 14:50:00,48.09,48.11,48.05,48.05,277711.0,42.102,42.1195,42.067,42.067,277711.0
2020-02-06 15:00:00,48.06,48.08,48.03,48.05,347855.0,42.0757,42.0932,42.0495,42.067,347855.0
2020-02-06 15:10:00,48.05,48.05,47.99,48.03,298323.0,42.067,42.067,42.0144,42.0495,298323.0
2020-02-06 15:20:00,48.03,48.06,47.99,48.02,348597.0,42.0495,42.0757,42.0144,42.0407,348597.0
2020-02-06 15:30:00,48.02,48.07,48.01,48.05,378981.0,42.0407,42.0845,42.0319,42.067,378981.0
2020-02-06 15:40:00,48.06,48.09,48.0,48.04,486351.0,42.0757,42.102,42.0232,42.0582,486351.0
2020-02-06 15:50:00,48.04,48.12,47.98,47.98,1823937.0,42.0582,42.1282,42.0057,42.0057,1823937.0
2020-02-07 09:30:00,47.73,47.83,47.52,47.69,759137.0,41.7868,41.8744,41.603,41.7518,759137.0
2020-02-07 09:40:00,47.68,47.72,47.62,47.7,235817.0,41.743,41.7781,41.6905,41.7605,235817.0
2020-02-07 09:50:00,47.69,47.71,47.47,47.51,495301.0,41.7518,41.7693,41.5592,41.5942,495301.0
2020-02-07 10:00:00,47.52,47.68,47.49,47.66,379385.0,41.603,41.743,41.5767,41.7255,379385.0
2020-02-07 10:10:00,47.66,47.76,47.66,47.75,218775.0,41.7255,41.8131,41.7255,41.8043,218775.0
2020-02-07 10:20:00,47.75,47.79,47.67,47.68,283455.0,41.8043,41.8393,41.7343,41.743,283455.0
2020-02-07 10:30:00,47.68,47.7,47.62,47.63,216112.0,41.743,41.7605,41.6905,41.6993,216112.0
2020-02-07 10:40:00,47.63,47.73,47.6,47.71,169631.0,41.6993,41.7868,41.673,41.7693,169631.0
2020-02-07 10:50:00,47.71,47.8,47.7,47.76,178016.0,41.7693,41.8481,41.7605,41.8131,178016.0
2020-02-07 11:00:00,47.75,47.85,47.71,47.8,192200.0,41.8043,41.8919,41.7693,41.8481,192200.0
2020-02-07 11:10:00,47.8,47.81,47.75,47.78,213623.0,41.8481,41.8568,41.8043,41.8306,213623.0
2020-02-07 11:20:00,47.78,47.89,47.77,47.84,193079.0,41.8306,41.9269,41.8218,41.8831,193079.0
2020-02-07 11:30:00,47.84,47.87,47.77,47.78,208439.0,41.8831,41.9094,41.8218,41.8306,208439.0
2020-02-07 11:40:00,47.78,47.8,47.67,47.68,136459.0,41.8306,41.8481,41.7343,41.743,136459.0
2020-02-07 11:50:00,47.68,47.75,47.66,47.75,167150.0,41.743,41.8043,41.7255,41.8043,167150.0
2020-02-07 12:00:00,47.74,47.83,47.73,47.8,161574.0,41.7956,41.8744,41.7868,41.8481,161574.0
2020-02-07 12:10:00,47.8,47.85,47.78,47.84,128526.0,41.8481,41.8919,41.8306,41.8831,128526.0
2020-02-07 12:20:00,47.83,47.88,47.83,47.84,151276.0,41.8744,41.9181,41.8744,41.8831,151276.0
2020-02-07 12:30:00,47.84,47.84,47.76,47.8,135173.0,41.8831,41.8831,41.8131,41.8481,135173.0
2020-02-07 12:40:00,47.8,47.82,47.76,47.8,104686.0,41.8481,41.8656,41.8131,41.8481,104686.0
2020-02-07 12:50:00,47.8,47.88,47.79,47.87,128345.0,41.8481,41.9181,41.8393,41.9094,128345.0
2020-02-07 13:00:00,47.88,47.95,47.87,47.94,215973.0,41.9181,41.9794,41.9094,41.9707,215973.0
2020-02-07 13:10:00,47.94,47.96,47.9,47.91,109770.0,41.9707,41.9882,41.9356,41.9444,109770.0
2020-02-07 13:20:00,47.91,47.93,47.89,47.91,109527.0,41.9444,41.9619,41.9269,41.9444,109527.0
2020-02-07 13:30:00,47.91,47.92,47.84,47.88,251029.0,41.9444,41.9532,41.8831,41.9181,251029.0
2020-02-07 13:40:00,47.87,47.9,47.86,47.87,148708.0,41.9094,41.9356,41.9006,41.9094,148708.0
2020-02-07 13:50:00,47.86,47.89,47.81,47.81,177176.0,41.9006,41.9269,41.8568,41.8568,177176.0
2020-02-07 14:00:00,47.81,47.84,47.76,47.79,266605.0,41.8568,41.8831,41.8131,41.8393,266605.0
2020-02-07 14:10:00,47.79,47.81,47.73,47.78,214878.0,41.8393,41.8568,41.7868,41.8306,214878.0
2020-02-07 14:20:00,47.78,47.83,47.75,47.81,219739.0,41.8306,41.8744,41.8043,41.8568,219739.0
2020-02-07 14:30:00,47.82,47.85,47.78,47.79,186397.0,41.8656,41.8919,41.8306,41.8393,186397.0
2020-02-07 14:40:00,47.79,47.82,47.77,47.78,147954.0,41.8393,41.8656,41.8218,41.8306,147954.0
2020-02-07 14:50:00,47.78,47.88,47.76,47.84,264251.0,41.8306,41.9181,41.8131,41.8831,264251.0
2020-02-07 15:00:00,47.84,47.93,47.83,47.9,335682.0,41.8831,41.9619,41.8744,41.9356,335682.0
2020-02-07 15:10:00,47.91,47.91,47.85,47.89,380492.0,41.9444,41.9444,41.8919,41.9269,380492.0
2020-02-07 15:20:00,47.9,47.93,47.85,47.88,288495.0,41.9356,41.9619,41.8919,41.9181,288495.0
2020-02-07 15:30:00,47.89,47.95,47.88,47.95,300715.0,41.9269,41.9794,41.9181,41.9794,300715.0
2020-02-07 15:40:00,47.94,48.0,47.93,47.94,384546.0,41.9707,42.0232,41.9619,41.9707,384546.0
2020-02-07 15:50:00,47.95,47.97,47.81,47.85,1214562.0,41.9794,41.9969,41.8568,41.8919,1214562.0
2020-02-10 09:30:00,47.67,47.82,47.58,47.6,421501.0,41.7343,41.8656,41.6555,41.673,421501.0
2020-02-10 09:40:00,47.6,47.67,47.44,47.46,294622.0,41.673,41.7343,41.5329,41.5504,294622.0
2020-02-10 09:50:00,47.47,47.63,47.44,47.63,271215.0,41.5592,41.6993,41.5329,41.6993,271215.0
2020-02-10 10:00:00,47.62,47.68,47.57,47.67,331389.0,41.6905,41.743,41.6467,41.7343,331389.0
2020-02-10 10:10:00,47.67,47.7,47.62,47.69,267573.0,41.7343,41.7605,41.6905,41.7518,267573.0
2020-02-10 10:20:00,47.69,47.7,47.63,47.67,285115.0,41.7518,41.7605,41.6993,41.7343,285115.0
2020-02-10 10:30:00,47.67,47.71,47.65,47.65,207900.0,41.7343,41.7693,41.7168,41.7168,207900.0
2020-02-10 10:40:00,47.65,47.67,47.6,47.66,303872.0,41.7168,41.7343,41.673,41.7255,303872.0
2020-02-10 10:50:00,47.65,47.66,47.61,47.63,134573.0,41.7168,41.7255,41.6818,41.6993,134573.0
2020-02-10 11:00:00,47.63,47.66,47.61,47.62,203973.0,41.6993,41.7255,41.6818,41.6905,203973.0
2020-02-10 11:10:00,47.62,47.63,47.54,47.55,155733.0,41.6905,41.6993,41.6205,41.6292,155733.0
2020-02-10 11:20:00,47.55,47.6,47.55,47.57,154823.0,41.6292,41.673,41.6292,41.6467,154823.0
2020-02-10 11:30:00,47.56,47.58,47.52,47.55,270866.0,41.638,41.6555,41.603,41.6292,270866.0
2020-02-10 11:40:00,47.56,47.58,47.53,47.53,186036.0,41.638,41.6555,41.6117,41.6117,186036.0
2020-02-10 11:50:00,47.53,47.54,47.47,47.47,232631.0,41.6117,41.6205,41.5592,41.5592,232631.0
2020-02-10 12:00:00,47.47,47.48,47.42,47.46,216844.0,41.5592,41.5679,41.5154,41.5504,216844.0
2020-02-10 12:10:00,47.46,47.5,47.45,47.5,130244.0,41.5504,41.5854,41.5417,41.5854,130244.0
2020-02-10 12:20:00,47.5,47.56,47.48,47.54,192240.0,41.5854,41.638,41.5679,41.6205,192240.0
2020-02-10 12:30:00,47.54,47.55,47.51,47.53,152729.0,41.6205,41.6292,41.5942,41.6117,152729.0
2020-02-10 12:40:00,47.53,47.54,47.51,47.52,112140.0,41.6117,41.6205,41.5942,41.603,112140.0
2020-02-10 12:50:00,47.52,47.59,47.5,47.58,164116.0,41.603,41.6642,41.5854,41.6555,164116.0
2020-02-10 13:00:00,47.58,47.6,47.58,47.59,164575.0,41.6555,41.673,41.6555,41.6642,164575.0
2020-02-10 13:10:00,47.61,47.62,47.5,47.57,319286.0,41.6818,41.6905,41.5854,41.6467,319286.0
2020-02-10 13:20:00,47.56,47.59,47.54,47.55,76683.0,41.638,41.6642,41.6205,41.6292,76683.0
2020-02-10 13:30:00,47.56,47.61,47.55,47.6,138615.0,41.638,41.6818,41.6292,41.673,138615.0
2020-02-10 13:40:00,47.61,47.61,47.56,47.58,179349.0,41.6818,41.6818,41.638,41.6555,179349.0
2020-02-10 13:50:00,47.57,47.59,47.55,47.57,116955.0,41.6467,41.6642,41.6292,41.6467,116955.0
2020-02-10 14:00:00,47.57,47.58,47.55,47.55,150511.0,41.6467,41.6555,41.6292,41.6292,150511.0
2020-02-10 14:10:00,47.55,47.6,47.55,47.59,162614.0,41.6292,41.673,41.6292,41.6642,162614.0
2020-02-10 14:20:00,47.59,47.69,47.59,47.68,209715.0,41.6642,41.7518,41.6642,41.743,209715.0
2020-02-10 14:30:00,47.69,47.72,47.64,47.67,191926.0,41.7518,41.7781,41.708,41.7343,191926.0
2020-02-10 14:40:00,47.66,47.7,47.65,47.7,119139.0,41.7255,41.7605,41.7168,41.7605,119139.0
2020-02-10 14:50:00,47.7,47.73,47.68,47.72,125607.0,41.7605,41.7868,41.743,41.7781,125607.0
2020-02-10 15:00:00,47.72,47.76,47.72,47.75,161950.0,41.7781,41.8131,41.7781,41.8043,161950.0
2020-02-10 15:10:00,47.76,47.8,47.75,47.77,330423.0,41.8131,41.8481,41.8043,41.8218,330423.0
2020-02-10 15:20:00,47.77,47.86,47.77,47.83,317305.0,41.8218,41.9006,41.8218,41.8744,317305.0
2020-02-10 15:30:00,47.84,47.85,47.78,47.81,415384.0,41.8831,41.8919,41.8306,41.8568,415384.0
2020-02-10 15:40:00,47.82,47.84,47.76,47.77,389052.0,41.8656,41.8831,41.8131,41.8218,389052.0
2020-02-10 15:50:00,47.78,47.85,47.73,47.77,1542727.0,41.8306,41.8919,41.7868,41.8218,1542727.0
2020-02-11 09:30:00,48.08,48.34,48.0,48.2,781081.0,42.0932,42.3209,42.0232,42.1983,781081.0
2020-02-11 09:40:00,48.19,48.21,48.07,48.19,241276.0,42.1895,42.207,42.0845,42.1895,241276.0
2020-02-11 09:50:00,48.19,48.21,48.12,48.2,488698.0,42.1895,42.207,42.1282,42.1983,488698.0
2020-02-11 10:00:00,48.2,48.24,48.12,48.14,409060.0,42.1983,42.2333,42.1282,42.1458,409060.0
2020-02-11 10:10:00,48.13,48.19,48.1,48.1,303059.0,42.137,42.1895,42.1107,42.1107,303059.0
2020-02-11 10:20:00,48.1,48.16,48.06,48.08,230719.0,42.1107,42.1633,42.0757,42.0932,230719.0
2020-02-11 10:30:00,48.08,48.11,48.01,48.09,401715.0,42.0932,42.1195,42.0319,42.102,401715.0
2020-02-11 10:40:00,48.09,48.1,48.02,48.05,172928.0,42.102,42.1107,42.0407,42.067,172928.0
2020-02-11 10:50:00,48.05,48.12,48.03,48.12,322154.0,42.067,42.1282,42.0495,42.1282,322154.0
2020-02-11 11:00:00,48.11,48.15,48.08,48.09,183876.0,42.1195,42.1545,42.0932,42.102,183876.0
2020-02-11 11:10:00,48.09,48.11,48.04,48.08,148285.0,42.102,42.1195,42.0582,42.0932,148285.0
2020-02-11 11:20:00,48.09,48.09,48.0,48.03,124804.0,42.102,42.102,42.0232,42.0495,124804.0
2020-02-11 11:30:00,48.02,48.07,47.94,48.0,410110.0,42.0407,42.0845,41.9707,42.0232,410110.0
2020-02-11 11:40:00,48.0,48.16,47.97,48.15,200539.0,42.0232,42.1633,41.9969,42.1545,200539.0
2020-02-11 11:50:00,48.15,48.18,48.12,48.16,183912.0,42.1545,42.1808,42.1282,42.1633,183912.0
2020-02-11 12:00:00,48.17,48.19,48.09,48.09,369750.0,42.172,42.1895,42.102,42.102,369750.0
2020-02-11 12:10:00,48.09,48.16,48.09,48.14,160739.0,42.102,42.1633,42.102,42.1458,160739.0
2020-02-11 12:20:00,48.13,48.14,48.07,48.12,131249.0,42.137,42.1458,42.0845,42.1282,131249.0
2020-02-11 12:30:00,48.12,48.13,48.08,48.1,166998.0,42.1282,42.137,42.0932,42.1107,166998.0
2020-02-11 12:40:00,48.11,48.11,47.97,48.03,454782.0,42.1195,42.1195,41.9969,42.0495,454782.0
2020-02-11 12:50:00,48.03,48.1,48.03,48.09,159255.0,42.0495,42.1107,42.0495,42.102,159255.0
2020-02-11 13:00:00,48.09,48.1,48.05,48.07,119103.0,42.102,42.1107,42.067,42.0845,119103.0
2020-02-11 13:10:00,48.07,48.11,48.06,48.09,114187.0,42.0845,42.1195,42.0757,42.102,114187.0
2020-02-11 13:20:00,48.08,48.13,48.08,48.12,134992.0,42.0932,42.137,42.0932,42.1282,134992.0
2020-02-11 13:30:00,48.12,48.15,48.1,48.11,176424.0,42.1282,42.1545,42.1107,42.1195,176424.0
2020-02-11 13:40:00,48.11,48.13,48.07,48.07,145992.0,42.1195,42.137,42.0845,42.0845,145992.0
2020-02-11 13:50:00,48.07,48.15,48.04,48.14,302716.0,42.0845,42.1545,42.0582,42.1458,302716.0
2020-02-11 14:00:00,48.14,48.17,48.11,48.16,236877.0,42.1458,42.172,42.1195,42.1633,236877.0
2020-02-11 14:10:00,48.17,48.18,48.09,48.12,365809.0,42.172,42.1808,42.102,42.1282,365809.0
2020-02-11 14:20:00,48.12,48.13,48.06,48.11,299729.0,42.1282,42.137,42.0757,42.1195,299729.0
2020-02-11 14:30:00,48.11,48.14,48.1,48.13,190089.0,42.1195,42.1458,42.1107,42.137,190089.0
2020-02-11 14:40:00,48.13,48.18,48.12,48.17,158293.0,42.137,42.1808,42.1282,42.172,158293.0
2020-02-11 14:50:00,48.17,48.22,48.16,48.16,213576.0,42.172,42.2158,42.1633,42.1633,213576.0
2020-02-11 15:00:00,48.17,48.19,48.11,48.12,358917.0,42.172,42.1895,42.1195,42.1282,358917.0
2020-02-11 15:10:00,48.12,48.12,48.05,48.08,359151.0,42.1282,42.1282,42.067,42.0932,359151.0
2020-02-11 15:20:00,48.07,48.15,48.07,48.14,314390.0,42.0845,42.1545,42.0845,42.1458,314390.0
2020-02-11 15:30:00,48.14,48.16,48.1,48.14,309778.0,42.1458,42.1633,42.1107,42.1458,309778.0
2020-02-11 15:40:00,48.13,48.19,48.05,48.05,471602.0,42.137,42.1895,42.067,42.067,471602.0
2020-02-11 15:50:00,48.05,48.1,47.96,47.99,904166.0,42.067,42.1107,41.9882,42.0144,904166.0
2020-02-12 09:30:00,48.22,48.41,48.18,48.36,580754.0,42.2158,42.3821,42.1808,42.3384,580754.0
2020-02-12 09:40:00,48.35,48.46,48.3,48.46,310206.0,42.3296,42.4259,42.2858,42.4259,310206.0
2020-02-12 09:50:00,48.45,48.49,48.34,48.37,382655.0,42.4172,42.4522,42.3209,42.3471,382655.0
2020-02-12 10:00:00,48.36,48.37,48.14,48.27,414606.0,42.3384,42.3471,42.1458,42.2596,414606.0
2020-02-12 10:10:00,48.26,48.34,48.21,48.23,384203.0,42.2508,42.3209,42.207,42.2246,384203.0
2020-02-12 10:20:00,48.23,48.35,48.22,48.3,238792.0,42.2246,42.3296,42.2158,42.2858,238792.0
2020-02-12 10:30:00,48.3,48.33,48.25,48.29,220643.0,42.2858,42.3121,42.2421,42.2771,220643.0
2020-02-12 10:40:00,48.29,48.3,48.24,48.26,270459.0,42.2771,42.2858,42.2333,42.2508,270459.0
2020-02-12 10:50:00,48.25,48.3,48.24,48.29,184381.0,42.2421,42.2858,42.2333,42.2771,184381.0
2020-02-12 11:00:00,48.3,48.36,48.29,48.31,304742.0,42.2858,42.3384,42.2771,42.2946,304742.0
2020-02-12 11:10:00,48.31,48.33,48.28,48.3,205906.0,42.2946,42.3121,42.2683,42.2858,205906.0
2020-02-12 11:20:00,48.3,48.31,48.21,48.23,239417.0,42.2858,42.2946,42.207,42.2246,239417.0
2020-02-12 11:30:00,48.23,48.23,48.11,48.12,230909.0,42.2246,42.2246,42.1195,42.1282,230909.0
2020-02-12 11:40:00,48.11,48.12,48.08,48.11,179122.0,42.1195,42.1282,42.0932,42.1195,179122.0
2020-02-12 11:50:00,48.1,48.11,48.01,48.04,184548.0,42.1107,42.1195,42.0319,42.0582,184548.0
2020-02-12 12:00:00,48.06,48.07,47.98,48.01,308295.0,42.0757,42.0845,42.0057,42.0319,308295.0
2020-02-12 12:10:00,48.01,48.03,47.96,47.98,209562.0,42.0319,42.0495,41.9882,42.0057,209562.0
2020-02-12 12:20:00,47.98,48.02,47.97,48.01,137488.0,42.0057,42.0407,41.9969,42.0319,137488.0
2020-02-12 12:30:00,48.01,48.02,47.98,48.02,169638.0,42.0319,42.0407,42.0057,42.0407,169638.0
2020-02-12 12:40:00,48.01,48.03,47.99,48.0,162423.0,42.0319,42.0495,42.0144,42.0232,162423.0
2020-02-12 12:50:00,48.01,48.01,47.96,47.96,221545.0,42.0319,42.0319,41.9882,41.9882,221545.0
2020-02-12 13:00:00,47.96,47.97,47.91,47.93,288592.0,41.9882,41.9969,41.9444,41.9619,288592.0
2020-02-12 13:10:00,47.93,47.94,47.9,47.91,164886.0,41.9619,41.9707,41.9356,41.9444,164886.0
2020-02-12 13:20:00,47.91,47.94,47.9,47.94,197631.0,41.9444,41.9707,41.9356,41.9707,197631.0
2020-02-12 13:30:00,47.94,47.96,47.9,47.94,281128.0,41.9707,41.9882,41.9356,41.9707,281128.0
2020-02-12 13:40:00,47.93,47.94,47.9,47.91,181577.0,41.9619,41.9707,41.9356,41.9444,181577.0
2020-02-12 13:50:00,47.92,47.93,47.89,47.92,165112.0,41.9532,41.9619,41.9269,41.9532,165112.0
2020-02-12 14:00:00,47.93,48.0,47.92,48.0,188711.0,41.9619,42.0232,41.9532,42.0232,188711.0
2020-02-12 14:10:00,47.99,48.0,47.95,47.98,284633.0,42.0144,42.0232,41.9794,42.0057,284633.0
2020-02-12 14:20:00,47.97,47.99,47.94,47.94,130777.0,41.9969,42.0144,41.9707,41.9707,130777.0
2020-02-12 14:30:00,47.94,47.95,47.91,47.92,153200.0,41.9707,41.9794,41.9444,41.9532,153200.0
2020-02-12 14:40:00,47.91,47.92,47.88,47.89,283240.0,41.9444,41.9532,41.9181,41.9269,283240.0
2020-02-12 14:50:00,47.89,47.9,47.86,47.88,257366.0,41.9269,41.9356,41.9006,41.9181,257366.0
2020-02-12 15:00:00,47.87,47.9,47.85,47.85,321842.0,41.9094,41.9356,41.8919,41.8919,321842.0
2020-02-12 15:10:00,47.86,47.88,47.83,47.87,207354.0,41.9006,41.9181,41.8744,41.9094,207354.0
2020-02-12 15:20:00,47.88,47.91,47.87,47.89,219099.0,41.9181,41.9444,41.9094,41.9269,219099.0
2020-02-12 15:30:00,47.89,47.91,47.86,47.9,251367.0,41.9269,41.9444,41.9006,41.9356,251367.0
2020-02-12 15:40:00,47.9,47.91,47.86,47.86,364220.0,41.9356,41.9444,41.9006,41.9006,364220.0
2020-02-12 15:50:00,47.87,47.9,47.76,47.79,1278522.0,41.9094,41.9356,41.8131,41.8393,1278522.0
2020-02-13 09:30:00,47.62,47.79,47.55,47.75,553153.0,41.6905,41.8393,41.6292,41.8043,553153.0
2020-02-13 09:40:00,47.74,47.86,47.65,47.8,369907.0,41.7956,41.9006,41.7168,41.8481,369907.0
2020-02-13 09:50:00,47.81,47.88,47.74,47.75,490673.0,41.8568,41.9181,41.7956,41.8043,490673.0
2020-02-13 10:00:00,47.75,47.8,47.69,47.75,465326.0,41.8043,41.8481,41.7518,41.8043,465326.0
2020-02-13 10:10:00,47.76,47.87,47.75,47.81,200721.0,41.8131,41.9094,41.8043,41.8568,200721.0
2020-02-13 10:20:00,47.81,47.86,47.79,47.82,198063.0,41.8568,41.9006,41.8393,41.8656,198063.0
2020-02-13 10:30:00,47.82,47.85,47.77,47.83,248313.0,41.8656,41.8919,41.8218,41.8744,248313.0
2020-02-13 10:40:00,47.83,47.87,47.78,47.87,157279.0,41.8744,41.9094,41.8306,41.9094,157279.0
2020-02-13 10:50:00,47.87,47.95,47.86,47.95,272988.0,41.9094,41.9794,41.9006,41.9794,272988.0
2020-02-13 11:00:00,47.95,47.95,47.87,47.87,203813.0,41.9794,41.9794,41.9094,41.9094,203813.0
2020-02-13 11:10:00,47.87,47.89,47.84,47.89,132050.0,41.9094,41.9269,41.8831,41.9269,132050.0
2020-02-13 11:20:00,47.88,48.02,47.88,48.0,330057.0,41.9181,42.0407,41.9181,42.0232,330057.0
2020-02-13 11:30:00,48.0,48.05,47.98,48.04,172836.0,42.0232,42.067,42.0057,42.0582,172836.0
2020-02-13 11:40:00,48.04,48.07,47.94,47.98,244698.0,42.0582,42.0845,41.9707,42.0057,244698.0
2020-02-13 11:50:00,47.98,48.04,47.95,48.02,152567.0,42.0057,42.0582,41.9794,42.0407,152567.0
2020-02-13 12:00:00,48.02,48.05,48.0,48.03,194516.0,42.0407,42.067,42.0232,42.0495,194516.0
2020-02-13 12:10:00,48.03,48.03,47.92,47.93,150173.0,42.0495,42.0495,41.9532,41.9619,150173.0
2020-02-13 12:20:00,47.92,47.96,47.89,47.96,201179.0,41.9532,41.9882,41.9269,41.9882,201179.0
2020-02-13 12:30:00,47.95,47.97,47.94,47.95,98430.0,41.9794,41.9969,41.9707,41.9794,98430.0
2020-02-13 12:40:00,47.95,47.98,47.94,47.98,96312.0,41.9794,42.0057,41.9707,42.0057,96312.0
2020-02-13 12:50:00,47.98,48.05,47.97,48.01,110074.0,42.0057,42.067,41.9969,42.0319,110074.0
2020-02-13 13:00:00,48.02,48.03,47.96,47.98,278112.0,42.0407,42.0495,41.9882,42.0057,278112.0
2020-02-13 13:10:00,47.97,47.98,47.9,47.92,121767.0,41.9969,42.0057,41.9356,41.9532,121767.0
2020-02-13 13:20:00,47.92,47.94,47.87,47.93,136218.0,41.9532,41.9707,41.9094,41.9619,136218.0
2020-02-13 13:30:00,47.93,47.93,47.9,47.9,85230.0,41.9619,41.9619,41.9356,41.9356,85230.0
2020-02-13 13:40:00,47.91,47.93,47.88,47.92,192591.0,41.9444,41.9619,41.9181,41.9532,192591.0
2020-02-13 13:50:00,47.92,47.95,47.87,47.91,333956.0,41.9532,41.9794,41.9094,41.9444,333956.0
2020-02-13 14:00:00,47.91,47.93,47.9,47.9,162717.0,41.9444,41.9619,41.9356,41.9356,162717.0
2020-02-13 14:10:00,47.9,47.93,47.9,47.91,141809.0,41.9356,41.9619,41.9356,41.9444,141809.0
2020-02-13 14:20:00,47.92,47.95,47.9,47.91,204109.0,41.9532,41.9794,41.9356,41.9444,204109.0
2020-02-13 14:30:00,47.92,47.95,47.91,47.93,90187.0,41.9532,41.9794,41.9444,41.9619,90187.0
2020-02-13 14:40:00,47.94,47.96,47.9,47.95,198510.0,41.9707,41.9882,41.9356,41.9794,198510.0
2020-02-13 14:50:00,47.96,48.02,47.95,47.98,250586.0,41.9882,42.0407,41.9794,42.0057,250586.0
2020-02-13 15:00:00,47.99,48.03,47.91,48.02,323379.0,42.0144,42.0495,41.9444,42.0407,323379.0
2020-02-13 15:10:00,48.02,48.09,48.01,48.07,225274.0,42.0407,42.102,42.0319,42.0845,225274.0
2020-02-13 15:20:00,48.07,48.15,48.06,48.11,263653.0,42.0845,42.1545,42.0757,42.1195,263653.0
2020-02-13 15:30:00,48.1,48.11,48.04,48.04,335911.0,42.1107,42.1195,42.0582,42.0582,335911.0
2020-02-13 15:40:00,48.05,48.14,48.02,48.14,410687.0,42.067,42.1458,42.0407,42.1458,410687.0
2020-02-13 15:50:00,48.14,48.18,48.1,48.13,1080713.0,42.1458,42.1808,42.1107,42.137,1080713.0
2020-02-14 09:30:00,48.14,48.22,47.89,47.89,454816.0,42.1458,42.2158,41.9269,41.9269,454816.0
2020-02-14 09:40:00,47.89,47.92,47.82,47.84,346893.0,41.9269,41.9532,41.8656,41.8831,346893.0
2020-02-14 09:50:00,47.84,47.84,47.75,47.8,382406.0,41.8831,41.8831,41.8043,41.8481,382406.0
2020-02-14 10:00:00,47.8,47.89,47.79,47.85,449002.0,41.8481,41.9269,41.8393,41.8919,449002.0
2020-02-14 10:10:00,47.86,47.98,47.83,47.98,565202.0,41.9006,42.0057,41.8744,42.0057,565202.0
2020-02-14 10:20:00,47.98,48.01,47.93,48.0,175042.0,42.0057,42.0319,41.9619,42.0232,175042.0
2020-02-14 10:30:00,48.01,48.13,48.0,48.09,341533.0,42.0319,42.137,42.0232,42.102,341533.0
2020-02-14 10:40:00,48.09,48.1,48.03,48.03,168123.0,42.102,42.1107,42.0495,42.0495,168123.0
2020-02-14 10:50:00,48.03,48.05,47.99,48.04,214225.0,42.0495,42.067,42.0144,42.0582,214225.0
2020-02-14 11:00:00,48.03,48.03,47.89,47.91,206116.0,42.0495,42.0495,41.9269,41.9444,206116.0
2020-02-14 11:10:00,47.91,48.19,47.91,48.18,701508.0,41.9444,42.1895,41.9444,42.1808,701508.0
2020-02-14 11:20:00,48.18,48.25,48.13,48.13,247022.0,42.1808,42.2421,42.137,42.137,247022.0
2020-02-14 11:30:00,48.13,48.15,48.12,48.15,107237.0,42.137,42.1545,42.1282,42.1545,107237.0
2020-02-14 11:40:00,48.14,48.16,48.11,48.12,239766.0,42.1458,42.1633,42.1195,42.1282,239766.0
2020-02-14 11:50:00,48.12,48.17,48.1,48.15,170941.0,42.1282,42.172,42.1107,42.1545,170941.0
2020-02-14 12:00:00,48.15,48.16,48.12,48.14,150294.0,42.1545,42.1633,42.1282,42.1458,150294.0
2020-02-14 12:10:00,48.14,48.15,48.07,48.07,110374.0,42.1458,42.1545,42.0845,42.0845,110374.0
2020-02-14 12:20:00,48.08,48.12,48.03,48.11,186153.0,42.0932,42.1282,42.0495,42.1195,186153.0
2020-02-14 12:30:00,48.11,48.14,48.09,48.11,130510.0,42.1195,42.1458,42.102,42.1195,130510.0
2020-02-14 12:40:00,48.1,48.12,48.06,48.07,122750.0,42.1107,42.1282,42.0757,42.0845,122750.0
2020-02-14 12:50:00,48.07,48.08,48.02,48.06,129985.0,42.0845,42.0932,42.0407,42.0757,129985.0
2020-02-14 13:00:00,48.05,48.07,48.01,48.02,169107.0,42.067,42.0845,42.0319,42.0407,169107.0
2020-02-14 13:10:00,48.02,48.05,48.0,48.01,116056.0,42.0407,42.067,42.0232,42.0319,116056.0
2020-02-14 13:20:00,48.0,48.04,47.99,48.02,105985.0,42.0232,42.0582,42.0144,42.0407,105985.0
2020-02-14 13:30:00,48.02,48.05,48.0,48.01,96485.0,42.0407,42.067,42.0232,42.0319,96485.0
2020-02-14 13:40:00,48.01,48.03,48.0,48.02,154807.0,42.0319,42.0495,42.0232,42.0407,154807.0
2020-02-14 13:50:00,48.01,48.03,47.99,48.01,142369.0,42.0319,42.0495,42.0144,42.0319,142369.0
2020-02-14 14:00:00,48.01,48.08,48.01,48.08,108345.0,42.0319,42.0932,42.0319,42.0932,108345.0
2020-02-14 14:10:00,48.09,48.1,47.99,48.02,217697.0,42.102,42.1107,42.0144,42.0407,217697.0
2020-02-14 14:20:00,48.02,48.12,48.01,48.11,171155.0,42.0407,42.1282,42.0319,42.1195,171155.0
2020-02-14 14:30:00,48.11,48.15,48.07,48.12,183655.0,42.1195,42.1545,42.0845,42.1282,183655.0
2020-02-14 14:40:00,48.12,48.12,48.04,48.05,213234.0,42.1282,42.1282,42.0582,42.067,213234.0
2020-02-14 14:50:00,48.05,48.1,48.05,48.09,155047.0,42.067,42.1107,42.067,42.102,155047.0
2020-02-14 15:00:00,48.09,48.13,48.08,48.11,179209.0,42.102,42.137,42.0932,42.1195,179209.0
2020-02-14 15:10:00,48.12,48.15,48.07,48.1,206659.0,42.1282,42.1545,42.0845,42.1107,206659.0
2020-02-14 15:20:00,48.1,48.17,48.08,48.14,254170.0,42.1107,42.172,42.0932,42.1458,254170.0
2020-02-14 15:30:00,48.14,48.2,48.13,48.19,405899.0,42.1458,42.1983,42.137,42.1895,405899.0
2020-02-14 15:40:00,48.2,48.22,48.18,48.21,335728.0,42.1983,42.2158,42.1808,42.207,335728.0
2020-02-14 15:50:00,48.21,48.32,48.19,48.23,1645634.0,42.207,42.3033,42.1895,42.2246,1645634.0
2020-02-18 09:30:00,47.97,48.12,47.75,47.75,692281.0,41.9969,42.1282,41.8043,41.8043,692281.0
2020-02-18 09:40:00,47.76,47.82,47.46,47.54,603408.0,41.8131,41.8656,41.5504,41.6205,603408.0
2020-02-18 09:50:00,47.54,47.59,47.38,47.4,502839.0,41.6205,41.6642,41.4804,41.4979,502839.0
2020-02-18 10:00:00,47.4,47.42,47.15,47.32,926914.0,41.4979,41.5154,41.279,41.4279,926914.0
2020-02-18 10:10:00,47.32,47.35,47.12,47.16,684945.0,41.4279,41.4541,41.2528,41.2878,684945.0
2020-02-18 10:20:00,47.16,47.19,46.91,46.92,829688.0,41.2878,41.314,41.0689,41.0777,829688.0
2020-02-18 10:30:00,46.92,47.02,46.89,47.0,611418.0,41.0777,41.1652,41.0514,41.1477,611418.0
2020-02-18 10:40:00,47.0,47.07,46.96,47.04,433071.0,41.1477,41.209,41.1127,41.1827,433071.0
2020-02-18 10:50:00,47.03,47.04,46.94,46.95,413879.0,41.174,41.1827,41.0952,41.1039,413879.0
2020-02-18 11:00:00,46.94,46.97,46.8,46.82,590872.0,41.0952,41.1214,40.9726,40.9901,590872.0
2020-02-18 11:10:00,46.81,46.82,46.72,46.75,724128.0,40.9814,40.9901,40.9026,40.9288,724128.0
2020-02-18 11:20:00,46.75,46.75,46.53,46.6,748691.0,40.9288,40.9288,40.7362,40.7975,748691.0
2020-02-18 11:30:00,46.6,46.74,46.59,46.64,359390.0,40.7975,40.9201,40.7888,40.8325,359390.0
2020-02-18 11:40:00,46.63,46.64,46.54,46.59,433557.0,40.8238,40.8325,40.745,40.7888,433557.0
2020-02-18 11:50:00,46.58,46.61,46.54,46.56,456390.0,40.78,40.8063,40.745,40.7625,456390.0
2020-02-18 12:00:00,46.57,46.65,46.55,46.64,596734.0,40.7712,40.8413,40.7537,40.8325,596734.0
2020-02-18 12:10:00,46.63,46.76,46.63,46.73,289698.0,40.8238,40.9376,40.8238,40.9113,289698.0
2020-02-18 12:20:00,46.73,46.77,46.72,46.76,243333.0,40.9113,40.9463,40.9026,40.9376,243333.0
2020-02-18 12:30:00,46.77,46.81,46.76,46.8,318003.0,40.9463,40.9814,40.9376,40.9726,318003.0
2020-02-18 12:40:00,46.8,46.85,46.78,46.79,307404.0,40.9726,41.0164,40.9551,40.9639,307404.0
2020-02-18 12:50:00,46.79,46.81,46.7,46.72,383771.0,40.9639,40.9814,40.8851,40.9026,383771.0
2020-02-18 13:00:00,46.72,46.77,46.71,46.73,380835.0,40.9026,40.9463,40.8938,40.9113,380835.0
2020-02-18 13:10:00,46.73,46.82,46.72,46.82,341788.0,40.9113,40.9901,40.9026,40.9901,341788.0
2020-02-18 13:20:00,46.82,46.84,46.8,46.81,235270.0,40.9901,41.0076,40.9726,40.9814,235270.0
2020-02-18 13:30:00,46.82,46.85,46.76,46.77,275599.0,40.9901,41.0164,40.9376,40.9463,275599.0
2020-02-18 13:40:00,46.78,46.78,46.72,46.73,273460.0,40.9551,40.9551,40.9026,40.9113,273460.0
2020-02-18 13:50:00,46.74,46.78,46.7,46.77,251074.0,40.9201,40.9551,40.8851,40.9463,251074.0
2020-02-18 14:00:00,46.77,46.81,46.73,46.8,324608.0,40.9463,40.9814,40.9113,40.9726,324608.0
2020-02-18 14:10:00,46.8,46.89,46.78,46.89,237745.0,40.9726,41.0514,40.9551,41.0514,237745.0
2020-02-18 14:20:00,46.89,46.99,46.87,46.98,216317.0,41.0514,41.139,41.0339,41.1302,216317.0
2020-02-18 14:30:00,46.98,47.02,46.95,47.0,208290.0,41.1302,41.1652,41.1039,41.1477,208290.0
2020-02-18 14:40:00,47.0,47.04,46.97,47.0,202132.0,41.1477,41.1827,41.1214,41.1477,202132.0
2020-02-18 14:50:00,47.0,47.02,46.95,46.98,198500.0,41.1477,41.1652,41.1039,41.1302,198500.0
2020-02-18 15:00:00,46.98,47.02,46.97,47.0,268919.0,41.1302,41.1652,41.1214,41.1477,268919.0
2020-02-18 15:10:00,47.0,47.08,46.99,47.05,394480.0,41.1477,41.2177,41.139,41.1915,394480.0
2020-02-18 15:20:00,47.05,47.06,46.98,47.02,299901.0,41.1915,41.2002,41.1302,41.1652,299901.0
2020-02-18 15:30:00,47.03,47.04,47.0,47.0,349345.0,41.174,41.1827,41.1477,41.1477,349345.0
2020-02-18 15:40:00,47.01,47.05,46.95,46.97,689128.0,41.1565,41.1915,41.1039,41.1214,689128.0
2020-02-18 15:50:00,46.97,47.01,46.95,46.99,1232065.0,41.1214,41.1565,41.1039,41.139,1232065.0
2020-02-19 09:30:00,47.25,47.29,47.07,47.15,544531.0,41.3666,41.4016,41.209,41.279,544531.0
2020-02-19 09:40:00,47.15,47.25,47.12,47.25,351715.0,41.279,41.3666,41.2528,41.3666,351715.0
2020-02-19 09:50:00,47.25,47.29,47.19,47.22,316856.0,41.3666,41.4016,41.314,41.3403,316856.0
2020-02-19 10:00:00,47.22,47.25,47.19,47.21,274830.0,41.3403,41.3666,41.314,41.3316,274830.0
2020-02-19 10:10:00,47.21,47.23,47.16,47.18,448229.0,41.3316,41.3491,41.2878,41.3053,448229.0
2020-02-19 10:20:00,47.18,47.23,47.16,47.23,309265.0,41.3053,41.3491,41.2878,41.3491,309265.0
2020-02-19 10:30:00,47.22,47.28,47.22,47.26,216912.0,41.3403,41.3928,41.3403,41.3753,216912.0
2020-02-19 10:40:00,47.26,47.27,47.24,47.25,133980.0,41.3753,41.3841,41.3578,41.3666,133980.0
2020-02-19 10:50:00,47.24,47.29,47.23,47.29,227959.0,41.3578,41.4016,41.3491,41.4016,227959.0
2020-02-19 11:00:00,47.28,47.34,47.28,47.34,138785.0,41.3928,41.4454,41.3928,41.4454,138785.0
2020-02-19 11:10:00,47.34,47.35,47.3,47.31,147187.0,41.4454,41.4541,41.4104,41.4191,147187.0
2020-02-19 11:20:00,47.31,47.32,47.24,47.26,316115.0,41.4191,41.4279,41.3578,41.3753,316115.0
2020-02-19 11:30:00,47.27,47.27,47.24,47.26,161307.0,41.3841,41.3841,41.3578,41.3753,161307.0
2020-02-19 11:40:00,47.25,47.26,47.19,47.19,179800.0,41.3666,41.3753,41.314,41.314,179800.0
2020-02-19 11:50:00,47.2,47.22,47.14,47.21,224964.0,41.3228,41.3403,41.2703,41.3316,224964.0
2020-02-19 12:00:00,47.2,47.21,47.16,47.16,122897.0,41.3228,41.3316,41.2878,41.2878,122897.0
2020-02-19 12:10:00,47.16,47.19,47.15,47.18,166162.0,41.2878,41.314,41.279,41.3053,166162.0
2020-02-19 12:20:00,47.18,47.18,47.11,47.12,189745.0,41.3053,41.3053,41.244,41.2528,189745.0
2020-02-19 12:30:00,47.12,47.12,47.09,47.11,234186.0,41.2528,41.2528,41.2265,41.244,234186.0
2020-02-19 12:40:00,47.1,47.11,47.06,47.08,144475.0,41.2353,41.244,41.2002,41.2177,144475.0
2020-02-19 12:50:00,47.07,47.13,47.04,47.12,358699.0,41.209,41.2615,41.1827,41.2528,358699.0
2020-02-19 13:00:00,47.11,47.19,47.1,47.16,186393.0,41.244,41.314,41.2353,41.2878,186393.0
2020-02-19 13:10:00,47.16,47.18,47.15,47.15,196414.0,41.2878,41.3053,41.279,41.279,196414.0
2020-02-19 13:20:00,47.15,47.16,47.12,47.15,187004.0,41.279,41.2878,41.2528,41.279,187004.0
2020-02-19 13:30:00,47.15,47.16,47.04,47.08,295474.0,41.279,41.2878,41.1827,41.2177,295474.0
2020-02-19 13:40:00,47.09,47.09,47.04,47.04,215157.0,41.2265,41.2265,41.1827,41.1827,215157.0
2020-02-19 13:50:00,47.05,47.13,47.04,47.1,381718.0,41.1915,41.2615,41.1827,41.2353,381718.0
2020-02-19 14:00:00,47.1,47.1,47.01,47.01,268298.0,41.2353,41.2353,41.1565,41.1565,268298.0
2020-02-19 14:10:00,47.01,47.05,46.98,47.03,402767.0,41.1565,41.1915,41.1302,41.174,402767.0
2020-02-19 14:20:00,47.02,47.03,46.99,47.03,243602.0,41.1652,41.174,41.139,41.174,243602.0
2020-02-19 14:30:00,47.03,47.13,47.02,47.12,219102.0,41.174,41.2615,41.1652,41.2528,219102.0
2020-02-19 14:40:00,47.12,47.22,47.11,47.19,263913.0,41.2528,41.3403,41.244,41.314,263913.0
2020-02-19 14:50:00,47.19,47.2,47.09,47.13,189640.0,41.314,41.3228,41.2265,41.2615,189640.0
2020-02-19 15:00:00,47.13,47.14,47.05,47.07,204431.0,41.2615,41.2703,41.1915,41.209,204431.0
2020-02-19 15:10:00,47.07,47.08,47.02,47.05,364908.0,41.209,41.2177,41.1652,41.1915,364908.0
2020-02-19 15:20:00,47.04,47.14,47.02,47.12,298353.0,41.1827,41.2703,41.1652,41.2528,298353.0
2020-02-19 15:30:00,47.12,47.15,47.1,47.11,315196.0,41.2528,41.279,41.2353,41.244,315196.0
2020-02-19 15:40:00,47.11,47.12,47.06,47.06,380785.0,41.244,41.2528,41.2002,41.2002,380785.0
2020-02-19 15:50:00,47.07,47.14,47.04,47.09,946979.0,41.209,41.2703,41.1827,41.2265,946979.0
2020-02-20 09:30:00,47.0,47.09,46.9,46.91,456623.0,41.1477,41.2265,41.0602,41.0689,456623.0
2020-02-20 09:40:00,46.91,46.96,46.84,46.91,223202.0,41.0689,41.1127,41.0076,41.0689,223202.0
2020-02-20 09:50:00,46.91,46.99,46.87,46.89,292983.0,41.0689,41.139,41.0339,41.0514,292983.0
2020-02-20 10:00:00,46.9,47.07,46.88,47.02,260956.0,41.0602,41.209,41.0426,41.1652,260956.0
2020-02-20 10:10:00,47.02,47.12,47.01,47.09,305651.0,41.1652,41.2528,41.1565,41.2265,305651.0
2020-02-20 10:20:00,47.1,47.12,46.99,47.07,215194.0,41.2353,41.2528,41.139,41.209,215194.0
2020-02-20 10:30:00,47.07,47.12,47.04,47.11,260204.0,41.209,41.2528,41.1827,41.244,260204.0
2020-02-20 10:40:00,47.12,47.12,47.02,47.06,109033.0,41.2528,41.2528,41.1652,41.2002,109033.0
2020-02-20 10:50:00,47.06,47.21,47.05,47.19,295071.0,41.2002,41.3316,41.1915,41.314,295071.0
2020-02-20 11:00:00,47.19,47.19,47.1,47.13,486883.0,41.314,41.314,41.2353,41.2615,486883.0
2020-02-20 11:10:00,47.14,47.15,46.97,46.99,434014.0,41.2703,41.279,41.1214,41.139,434014.0
2020-02-20 11:20:00,47.0,47.02,46.88,46.9,242181.0,41.1477,41.1652,41.0426,41.0602,242181.0
2020-02-20 11:30:00,46.9,46.93,46.68,46.79,564841.0,41.0602,41.0864,40.8676,40.9639,564841.0
2020-02-20 11:40:00,46.79,46.9,46.75,46.83,239811.0,40.9639,41.0602,40.9288,40.9989,239811.0
2020-02-20 11:50:00,46.83,46.97,46.81,46.9,209240.0,40.9989,41.1214,40.9814,41.0602,209240.0
2020-02-20 12:00:00,46.89,46.91,46.76,46.76,221099.0,41.0514,41.0689,40.9376,40.9376,221099.0
2020-02-20 12:10:00,46.75,46.91,46.75,46.8,200665.0,40.9288,41.0689,40.9288,40.9726,200665.0
2020-02-20 12:20:00,46.8,46.86,46.75,46.84,183147.0,40.9726,41.0251,40.9288,41.0076,183147.0
2020-02-20 12:30:00,46.85,46.92,46.79,46.9,194670.0,41.0164,41.0777,40.9639,41.0602,194670.0
2020-02-20 12:40:00,46.89,46.96,46.86,46.91,163146.0,41.0514,41.1127,41.0251,41.0689,163146.0
2020-02-20 12:50:00,46.91,46.99,46.89,46.98,129432.0,41.0689,41.139,41.0514,41.1302,129432.0
2020-02-20 13:00:00,46.98,47.0,46.92,46.97,131417.0,41.1302,41.1477,41.0777,41.1214,131417.0
2020-02-20 13:10:00,46.97,47.06,46.96,46.99,182262.0,41.1214,41.2002,41.1127,41.139,182262.0
2020-02-20 13:20:00,46.99,47.04,46.95,47.0,128004.0,41.139,41.1827,41.1039,41.1477,128004.0
2020-02-20 13:30:00,47.0,47.03,46.96,47.0,143771.0,41.1477,41.174,41.1127,41.1477,143771.0
2020-02-20 13:40:00,47.0,47.03,46.96,47.03,338107.0,41.1477,41.174,41.1127,41.174,338107.0
2020-02-20 13:50:00,47.03,47.07,47.01,47.05,216206.0,41.174,41.209,41.1565,41.1915,216206.0
2020-02-20 14:00:00,47.05,47.2,47.04,47.2,262373.0,41.1915,41.3228,41.1827,41.3228,262373.0
2020-02-20 14:10:00,47.2,47.27,47.17,47.21,289644.0,41.3228,41.3841,41.2965,41.3316,289644.0
2020-02-20 14:20:00,47.21,47.33,47.21,47.26,333426.0,41.3316,41.4366,41.3316,41.3753,333426.0
2020-02-20 14:30:00,47.25,47.36,47.25,47.34,337902.0,41.3666,41.4629,41.3666,41.4454,337902.0
2020-02-20 14:40:00,47.34,47.37,47.3,47.3,248907.0,41.4454,41.4716,41.4104,41.4104,248907.0
2020-02-20 14:50:00,47.3,47.33,47.25,47.27,543063.0,41.4104,41.4366,41.3666,41.3841,543063.0
2020-02-20 15:00:00,47.27,47.34,47.24,47.3,269901.0,41.3841,41.4454,41.3578,41.4104,269901.0
2020-02-20 15:10:00,47.3,47.33,47.27,47.32,356326.0,41.4104,41.4366,41.3841,41.4279,356326.0
2020-02-20 15:20:00,47.33,47.38,47.32,47.37,288089.0,41.4366,41.4804,41.4279,41.4716,288089.0
2020-02-20 15:30:00,47.37,47.4,47.35,47.36,388806.0,41.4716,41.4979,41.4541,41.4629,388806.0
2020-02-20 15:40:00,47.36,47.41,47.25,47.29,392825.0,41.4629,41.5067,41.3666,41.4016,392825.0
2020-02-20 15:50:00,47.29,47.41,47.26,47.34,1193290.0,41.4016,41.5067,41.3753,41.4454,1193290.0
2020-02-21 09:30:00,47.48,47.85,47.33,47.55,1892204.0,41.5679,41.8919,41.4366,41.6292,1892204.0
2020-02-21 09:40:00,47.54,47.6,47.3,47.4,649107.0,41.6205,41.673,41.4104,41.4979,649107.0
2020-02-21 09:50:00,47.41,47.55,47.4,47.53,444810.0,41.5067,41.6292,41.4979,41.6117,444810.0
2020-02-21 10:00:00,47.52,47.53,47.35,47.38,379846.0,41.603,41.6117,41.4541,41.4804,379846.0
2020-02-21 10:10:00,47.38,47.43,47.25,47.41,536438.0,41.4804,41.5242,41.3666,41.5067,536438.0
2020-02-21 10:20:00,47.42,47.57,47.31,47.32,929456.0,41.5154,41.6467,41.4191,41.4279,929456.0
2020-02-21 10:30:00,47.32,47.33,47.22,47.23,298255.0,41.4279,41.4366,41.3403,41.3491,298255.0
2020-02-21 10:40:00,47.24,47.24,47.1,47.2,422079.0,41.3578,41.3578,41.2353,41.3228,422079.0
2020-02-21 10:50:00,47.2,47.26,47.16,47.2,390154.0,41.3228,41.3753,41.2878,41.3228,390154.0
2020-02-21 11:00:00,47.2,47.36,47.2,47.36,324972.0,41.3228,41.4629,41.3228,41.4629,324972.0
2020-02-21 11:10:00,47.36,47.51,47.34,47.34,348695.0,41.4629,41.5942,41.4454,41.4454,348695.0
2020-02-21 11:20:00,47.34,47.42,47.34,47.39,220959.0,41.4454,41.5154,41.4454,41.4891,220959.0
2020-02-21 11:30:00,47.39,47.44,47.38,47.4,178145.0,41.4891,41.5329,41.4804,41.4979,178145.0
2020-02-21 11:40:00,47.4,47.46,47.37,47.37,121192.0,41.4979,41.5504,41.4716,41.4716,121192.0
2020-02-21 11:50:00,47.38,47.45,47.37,47.39,184074.0,41.4804,41.5417,41.4716,41.4891,184074.0
2020-02-21 12:00:00,47.4,47.43,47.35,47.36,150118.0,41.4979,41.5242,41.4541,41.4629,150118.0
2020-02-21 12:10:00,47.36,47.42,47.35,47.4,136051.0,41.4629,41.5154,41.4541,41.4979,136051.0
2020-02-21 12:20:00,47.4,47.44,47.36,47.41,132220.0,41.4979,41.5329,41.4629,41.5067,132220.0
2020-02-21 12:30:00,47.4,47.44,47.39,47.41,148716.0,41.4979,41.5329,41.4891,41.5067,148716.0
2020-02-21 12:40:00,47.41,47.43,47.39,47.41,147274.0,41.5067,41.5242,41.4891,41.5067,147274.0
2020-02-21 12:50:00,47.41,47.52,47.41,47.52,118872.0,41.5067,41.603,41.5067,41.603,118872.0
2020-02-21 13:00:00,47.52,47.54,47.44,47.47,260298.0,41.603,41.6205,41.5329,41.5592,260298.0
2020-02-21 13:10:00,47.47,47.5,47.45,47.46,178159.0,41.5592,41.5854,41.5417,41.5504,178159.0
2020-02-21 13:20:00,47.46,47.46,47.4,47.43,278140.0,41.5504,41.5504,41.4979,41.5242,278140.0
2020-02-21 13:30:00,47.43,47.45,47.36,47.41,207152.0,41.5242,41.5417,41.4629,41.5067,207152.0
2020-02-21 13:40:00,47.4,47.41,47.33,47.36,225670.0,41.4979,41.5067,41.4366,41.4629,225670.0
2020-02-21 13:50:00,47.37,47.41,47.32,47.4,236753.0,41.4716,41.5067,41.4279,41.4979,236753.0
2020-02-21 14:00:00,47.4,47.51,47.39,47.47,293106.0,41.4979,41.5942,41.4891,41.5592,293106.0
2020-02-21 14:10:00,47.48,47.58,47.45,47.5,375194.0,41.5679,41.6555,41.5417,41.5854,375194.0
2020-02-21 14:20:00,47.51,47.57,47.48,47.55,356030.0,41.5942,41.6467,41.5679,41.6292,356030.0
2020-02-21 14:30:00,47.55,47.56,47.47,47.5,445345.0,41.6292,41.638,41.5592,41.5854,445345.0
2020-02-21 14:40:00,47.5,47.54,47.47,47.5,311714.0,41.5854,41.6205,41.5592,41.5854,311714.0
2020-02-21 14:50:00,47.5,47.56,47.48,47.55,276238.0,41.5854,41.638,41.5679,41.6292,276238.0
2020-02-21 15:00:00,47.54,47.56,47.46,47.5,334433.0,41.6205,41.638,41.5504,41.5854,334433.0
2020-02-21 15:10:00,47.5,47.56,47.49,47.54,310577.0,41.5854,41.638,41.5767,41.6205,310577.0
2020-02-21 15:20:00,47.54,47.6,47.51,47.55,481783.0,41.6205,41.673,41.5942,41.6292,481783.0
2020-02-21 15:30:00,47.55,47.58,47.47,47.51,597740.0,41.6292,41.6555,41.5592,41.5942,597740.0
2020-02-21 15:40:00,47.51,47.6,47.44,47.58,803720.0,41.5942,41.673,41.5329,41.6555,803720.0
2020-02-21 15:50:00,47.58,47.74,47.58,47.72,2579705.0,41.6555,41.7956,41.6555,41.7781,2579705.0
2020-02-24 09:30:00,46.58,46.94,46.27,46.48,1630267.0,40.78,41.0952,40.5086,40.6925,1630267.0
2020-02-24 09:40:00,46.48,46.95,46.42,46.91,782717.0,40.6925,41.1039,40.6399,41.0689,782717.0
2020-02-24 09:50:00,46.91,46.92,46.7,46.84,923022.0,41.0689,41.0777,40.8851,41.0076,923022.0
2020-02-24 10:00:00,46.84,46.87,46.6,46.82,582192.0,41.0076,41.0339,40.7975,40.9901,582192.0
2020-02-24 10:10:00,46.82,46.88,46.73,46.78,458211.0,40.9901,41.0426,40.9113,40.9551,458211.0
2020-02-24 10:20:00,46.79,46.79,46.69,46.71,351644.0,40.9639,40.9639,40.8763,40.8938,351644.0
2020-02-24 10:30:00,46.72,46.79,46.64,46.66,394045.0,40.9026,40.9639,40.8325,40.85,394045.0
2020-02-24 10:40:00,46.65,46.7,46.6,46.69,284884.0,40.8413,40.8851,40.7975,40.8763,284884.0
2020-02-24 10:50:00,46.69,46.72,46.64,46.67,236203.0,40.8763,40.9026,40.8325,40.8588,236203.0
2020-02-24 11:00:00,46.67,46.7,46.58,46.62,393439.0,40.8588,40.8851,40.78,40.815,393439.0
2020-02-24 11:10:00,46.62,46.66,46.57,46.63,298857.0,40.815,40.85,40.7712,40.8238,298857.0
2020-02-24 11:20:00,46.64,46.65,46.54,46.6,253878.0,40.8325,40.8413,40.745,40.7975,253878.0
2020-02-24 11:30:00,46.6,46.71,46.49,46.49,751923.0,40.7975,40.8938,40.7012,40.7012,751923.0
2020-02-24 11:40:00,46.49,46.51,46.34,46.36,508099.0,40.7012,40.7187,40.5699,40.5874,508099.0
2020-02-24 11:50:00,46.37,46.39,46.28,46.3,375904.0,40.5962,40.6137,40.5174,40.5349,375904.0
2020-02-24 12:00:00,46.29,46.41,46.28,46.38,458001.0,40.5261,40.6312,40.5174,40.6049,458001.0
2020-02-24 12:10:00,46.37,46.42,46.33,46.36,462147.0,40.5962,40.6399,40.5611,40.5874,462147.0
2020-02-24 12:20:00,46.36,46.42,46.34,46.35,309677.0,40.5874,40.6399,40.5699,40.5786,309677.0
2020-02-24 12:30:00,46.35,46.52,46.35,46.52,353649.0,40.5786,40.7275,40.5786,40.7275,353649.0
2020-02-24 12:40:00,46.52,46.54,46.48,46.48,280473.0,40.7275,40.745,40.6925,40.6925,280473.0
2020-02-24 12:50:00,46.48,46.49,46.43,46.45,296096.0,40.6925,40.7012,40.6487,40.6662,296096.0
2020-02-24 13:00:00,46.45,46.45,46.34,46.36,329411.0,40.6662,40.6662,40.5699,40.5874,329411.0
2020-02-24 13:10:00,46.37,46.4,46.29,46.34,471066.0,40.5962,40.6224,40.5261,40.5699,471066.0
2020-02-24 13:20:00,46.34,46.44,46.26,46.44,406264.0,40.5699,40.6574,40.4999,40.6574,406264.0
2020-02-24 13:30:00,46.44,46.47,46.4,46.46,244115.0,40.6574,40.6837,40.6224,40.6749,244115.0
2020-02-24 13:40:00,46.46,46.54,46.43,46.54,280888.0,40.6749,40.745,40.6487,40.745,280888.0
2020-02-24 13:50:00,46.54,46.57,46.45,46.48,231320.0,40.745,40.7712,40.6662,40.6925,231320.0
2020-02-24 14:00:00,46.47,46.52,46.39,46.43,266878.0,40.6837,40.7275,40.6137,40.6487,266878.0
2020-02-24 14:10:00,46.43,46.47,46.4,46.46,249130.0,40.6487,40.6837,40.6224,40.6749,249130.0
2020-02-24 14:20:00,46.46,46.68,46.45,46.66,309383.0,40.6749,40.8676,40.6662,40.85,309383.0
2020-02-24 14:30:00,46.66,46.72,46.62,46.71,270073.0,40.85,40.9026,40.815,40.8938,270073.0
2020-02-24 14:40:00,46.71,46.71,46.66,46.69,281212.0,40.8938,40.8938,40.85,40.8763,281212.0
2020-02-24 14:50:00,46.69,46.8,46.67,46.77,309556.0,40.8763,40.9726,40.8588,40.9463,309556.0
2020-02-24 15:00:00,46.77,46.79,46.71,46.73,371553.0,40.9463,40.9639,40.8938,40.9113,371553.0
2020-02-24 15:10:00,46.72,46.73,46.61,46.69,321891.0,40.9026,40.9113,40.8063,40.8763,321891.0
2020-02-24 15:20:00,46.7,46.73,46.62,46.62,354148.0,40.8851,40.9113,40.815,40.815,354148.0
2020-02-24 15:30:00,46.63,46.68,46.55,46.57,553199.0,40.8238,40.8676,40.7537,40.7712,553199.0
2020-02-24 15:40:00,46.57,46.63,46.52,46.63,575681.0,40.7712,40.8238,40.7275,40.8238,575681.0
2020-02-24 15:50:00,46.62,46.63,46.39,46.4,1789334.0,40.815,40.8238,40.6137,40.6224,1789334.0
2020-02-25 09:30:00,46.29,46.43,46.05,46.3,794693.0,40.5261,40.6487,40.316,40.5349,794693.0
2020-02-25 09:40:00,46.29,46.4,46.26,46.36,484643.0,40.5261,40.6224,40.4999,40.5874,484643.0
2020-02-25 09:50:00,46.35,46.61,46.26,46.58,561954.0,40.5786,40.8063,40.4999,40.78,561954.0
2020-02-25 10:00:00,46.58,46.67,46.43,46.45,385426.0,40.78,40.8588,40.6487,40.6662,385426.0
2020-02-25 10:10:00,46.44,46.46,46.24,46.25,358694.0,40.6574,40.6749,40.4823,40.4911,358694.0
2020-02-25 10:20:00,46.24,46.24,45.87,45.89,789824.0,40.4823,40.4823,40.1584,40.1759,789824.0
2020-02-25 10:30:00,45.9,46.03,45.82,45.96,609470.0,40.1847,40.2985,40.1146,40.2372,609470.0
2020-02-25 10:40:00,45.96,46.01,45.84,45.85,488386.0,40.2372,40.281,40.1321,40.1409,488386.0
2020-02-25 10:50:00,45.86,45.9,45.75,45.9,432853.0,40.1497,40.1847,40.0534,40.1847,432853.0
2020-02-25 11:00:00,45.9,45.96,45.77,45.83,420071.0,40.1847,40.2372,40.0709,40.1234,420071.0
2020-02-25 11:10:00,45.82,45.87,45.67,45.73,547589.0,40.1146,40.1584,39.9833,40.0358,547589.0
2020-02-25 11:20:00,45.73,46.01,45.69,45.97,549244.0,40.0358,40.281,40.0008,40.246,549244.0
2020-02-25 11:30:00,45.98,46.1,45.91,46.06,558542.0,40.2547,40.3598,40.1934,40.3248,558542.0
2020-02-25 11:40:00,46.06,46.14,45.95,46.09,576768.0,40.3248,40.3948,40.2285,40.351,576768.0
2020-02-25 11:50:00,46.08,46.12,45.99,46.08,623261.0,40.3423,40.3773,40.2635,40.3423,623261.0
2020-02-25 12:00:00,46.07,46.1,45.99,46.05,364859.0,40.3335,40.3598,40.2635,40.316,364859.0
2020-02-25 12:10:00,46.04,46.1,46.0,46.02,310354.0,40.3072,40.3598,40.2722,40.2897,310354.0
2020-02-25 12:20:00,46.01,46.04,45.89,45.89,363143.0,40.281,40.3072,40.1759,40.1759,363143.0
2020-02-25 12:30:00,45.89,46.05,45.89,46.04,190343.0,40.1759,40.316,40.1759,40.3072,190343.0
2020-02-25 12:40:00,46.04,46.05,45.79,45.82,436342.0,40.3072,40.316,40.0884,40.1146,436342.0
2020-02-25 12:50:00,45.81,45.82,45.71,45.75,388930.0,40.1059,40.1146,40.0183,40.0534,388930.0
2020-02-25 13:00:00,45.74,45.81,45.63,45.79,555300.0,40.0446,40.1059,39.9483,40.0884,555300.0
2020-02-25 13:10:00,45.8,45.85,45.6,45.61,513184.0,40.0971,40.1409,39.922,39.9308,513184.0
2020-02-25 13:20:00,45.61,45.63,45.51,45.54,317993.0,39.9308,39.9483,39.8432,39.8695,317993.0
2020-02-25 13:30:00,45.53,45.55,45.44,45.49,465382.0,39.8607,39.8783,39.782,39.8257,465382.0
2020-02-25 13:40:00,45.49,45.56,45.46,45.48,278808.0,39.8257,39.887,39.7995,39.817,278808.0
2020-02-25 13:50:00,45.49,45.58,45.35,45.36,385613.0,39.8257,39.9045,39.7032,39.7119,385613.0
2020-02-25 14:00:00,45.36,45.38,45.07,45.14,705166.0,39.7119,39.7294,39.458,39.5193,705166.0
2020-02-25 14:10:00,45.15,45.34,45.08,45.15,649628.0,39.5281,39.6944,39.4668,39.5281,649628.0
2020-02-25 14:20:00,45.15,45.22,45.04,45.05,554347.0,39.5281,39.5893,39.4318,39.4405,554347.0
2020-02-25 14:30:00,45.06,45.2,45.0,45.02,795506.0,39.4493,39.5718,39.3967,39.4143,795506.0
2020-02-25 14:40:00,45.01,45.31,45.0,45.24,691954.0,39.4055,39.6681,39.3967,39.6069,691954.0
2020-02-25 14:50:00,45.26,45.39,45.2,45.36,562456.0,39.6244,39.7382,39.5718,39.7119,562456.0
2020-02-25 15:00:00,45.36,45.53,45.33,45.37,627434.0,39.7119,39.8607,39.6857,39.7207,627434.0
2020-02-25 15:10:00,45.36,45.41,45.2,45.23,737658.0,39.7119,39.7557,39.5718,39.5981,737658.0
2020-02-25 15:20:00,45.24,45.28,45.08,45.21,907976.0,39.6069,39.6419,39.4668,39.5806,907976.0
2020-02-25 15:30:00,45.21,45.21,44.96,45.05,1231063.0,39.5806,39.5806,39.3617,39.4405,1231063.0
2020-02-25 15:40:00,45.05,45.26,45.04,45.13,1163600.0,39.4405,39.6244,39.4318,39.5106,1163600.0
2020-02-25 15:50:00,45.12,45.19,44.99,45.11,2605486.0,39.5018,39.5631,39.388,39.493,2605486.0
2020-02-26 09:30:00,45.48,45.58,45.26,45.43,931967.0,39.817,39.9045,39.6244,39.7732,931967.0
2020-02-26 09:40:00,45.43,45.65,45.43,45.51,695449.0,39.7732,39.9658,39.7732,39.8432,695449.0
2020-02-26 09:50:00,45.51,45.58,45.4,45.46,672544.0,39.8432,39.9045,39.7469,39.7995,672544.0
2020-02-26 10:00:00,45.45,45.47,45.27,45.44,463096.0,39.7907,39.8082,39.6331,39.782,463096.0
2020-02-26 10:10:00,45.44,45.53,45.32,45.52,497084.0,39.782,39.8607,39.6769,39.852,497084.0
2020-02-26 10:20:00,45.52,45.54,45.31,45.31,510566.0,39.852,39.8695,39.6681,39.6681,510566.0
2020-02-26 10:30:00,45.32,45.46,45.28,45.39,574087.0,39.6769,39.7995,39.6419,39.7382,574087.0
2020-02-26 10:40:00,45.39,45.58,45.38,45.51,463709.0,39.7382,39.9045,39.7294,39.8432,463709.0
2020-02-26 10:50:00,45.51,45.56,45.44,45.45,384925.0,39.8432,39.887,39.782,39.7907,384925.0
2020-02-26 11:00:00,45.44,45.44,45.17,45.18,488364.0,39.782,39.782,39.5456,39.5543,488364.0
2020-02-26 11:10:00,45.17,45.25,45.13,45.23,466538.0,39.5456,39.6156,39.5106,39.5981,466538.0
2020-02-26 11:20:00,45.23,45.28,45.22,45.23,364644.0,39.5981,39.6419,39.5893,39.5981,364644.0
2020-02-26 11:30:00,45.23,45.25,45.08,45.18,444625.0,39.5981,39.6156,39.4668,39.5543,444625.0
2020-02-26 11:40:00,45.18,45.21,45.0,45.02,322032.0,39.5543,39.5806,39.3967,39.4143,322032.0
2020-02-26 11:50:00,45.03,45.04,44.88,44.9,519386.0,39.423,39.4318,39.2917,39.3092,519386.0
2020-02-26 12:00:00,44.9,44.95,44.68,44.72,547387.0,39.3092,39.353,39.1166,39.1516,547387.0
2020-02-26 12:10:00,44.72,44.82,44.62,44.77,827250.0,39.1516,39.2392,39.0641,39.1954,827250.0
2020-02-26 12:20:00,44.76,44.82,44.69,44.8,411702.0,39.1866,39.2392,39.1253,39.2216,411702.0
2020-02-26 12:30:00,44.8,44.97,44.8,44.89,328561.0,39.2216,39.3705,39.2216,39.3004,328561.0
2020-02-26 12:40:00,44.9,44.92,44.8,44.86,349567.0,39.3092,39.3267,39.2216,39.2742,349567.0
2020-02-26 12:50:00,44.86,44.93,44.76,44.83,350231.0,39.2742,39.3355,39.1866,39.2479,350231.0
2020-02-26 13:00:00,44.84,44.87,44.73,44.75,292001.0,39.2567,39.2829,39.1604,39.1779,292001.0
2020-02-26 13:10:00,44.74,44.79,44.71,44.75,251970.0,39.1691,39.2129,39.1429,39.1779,251970.0
2020-02-26 13:20:00,44.75,44.89,44.74,44.84,205949.0,39.1779,39.3004,39.1691,39.2567,205949.0
2020-02-26 13:30:00,44.84,44.86,44.5,44.5,675611.0,39.2567,39.2742,38.959,38.959,675611.0
2020-02-26 13:40:00,44.51,44.72,44.41,44.61,761309.0,38.9678,39.1516,38.8802,39.0553,761309.0
2020-02-26 13:50:00,44.6,44.63,44.39,44.44,540401.0,39.0465,39.0728,38.8627,38.9065,540401.0
2020-02-26 14:00:00,44.45,44.63,44.38,44.51,414836.0,38.9152,39.0728,38.8539,38.9678,414836.0
2020-02-26 14:10:00,44.51,44.62,44.44,44.49,285286.0,38.9678,39.0641,38.9065,38.9502,285286.0
2020-02-26 14:20:00,44.49,44.72,44.46,44.57,337547.0,38.9502,39.1516,38.924,39.0203,337547.0
2020-02-26 14:30:00,44.58,44.74,44.51,44.64,470870.0,39.029,39.1691,38.9678,39.0816,470870.0
2020-02-26 14:40:00,44.65,44.66,44.5,44.56,434847.0,39.0903,39.0991,38.959,39.0115,434847.0
2020-02-26 14:50:00,44.56,44.61,44.39,44.41,542437.0,39.0115,39.0553,38.8627,38.8802,542437.0
2020-02-26 15:00:00,44.41,44.54,44.35,44.43,485090.0,38.8802,38.994,38.8277,38.8977,485090.0
2020-02-26 15:10:00,44.44,44.6,44.42,44.55,639492.0,38.9065,39.0465,38.889,39.0028,639492.0
2020-02-26 15:20:00,44.55,44.57,44.3,44.38,614966.0,39.0028,39.0203,38.7839,38.8539,614966.0
2020-02-26 15:30:00,44.38,44.45,44.31,44.41,768114.0,38.8539,38.9152,38.7927,38.8802,768114.0
2020-02-26 15:40:00,44.4,44.41,44.29,44.33,884471.0,38.8715,38.8802,38.7751,38.8102,884471.0
2020-02-26 15:50:00,44.34,44.42,44.13,44.15,2814570.0,38.8189,38.889,38.6351,38.6526,2814570.0
2020-02-27 09:30:00,43.32,43.6,43.17,43.5,1597485.0,37.9259,38.1711,37.7946,38.0835,1597485.0
2020-02-27 09:40:00,43.49,43.49,42.94,43.19,1358036.0,38.0748,38.0748,37.5932,37.8121,1358036.0
2020-02-27 09:50:00,43.2,43.35,43.09,43.16,721097.0,37.8209,37.9522,37.7246,37.7859,721097.0
2020-02-27 10:00:00,43.15,43.26,42.96,43.07,735727.0,37.7771,37.8734,37.6108,37.7071,735727.0
2020-02-27 10:10:00,43.07,43.18,43.01,43.11,619794.0,37.7071,37.8034,37.6545,37.7421,619794.0
2020-02-27 10:20:00,43.11,43.16,42.87,42.93,907997.0,37.7421,37.7859,37.532,37.5845,907997.0
2020-02-27 10:30:00,42.94,42.94,42.69,42.85,1133244.0,37.5932,37.5932,37.3744,37.5145,1133244.0
2020-02-27 10:40:00,42.85,42.92,42.67,42.9,760048.0,37.5145,37.5757,37.3569,37.5582,760048.0
2020-02-27 10:50:00,42.9,43.12,42.87,43.11,743295.0,37.5582,37.7508,37.532,37.7421,743295.0
2020-02-27 11:00:00,43.11,43.36,43.07,43.35,688106.0,37.7421,37.9609,37.7071,37.9522,688106.0
2020-02-27 11:10:00,43.35,43.38,43.19,43.33,724272.0,37.9522,37.9785,37.8121,37.9347,724272.0
2020-02-27 11:20:00,43.32,43.33,43.1,43.11,601402.0,37.9259,37.9347,37.7333,37.7421,601402.0
2020-02-27 11:30:00,43.11,43.23,43.01,43.05,632944.0,37.7421,37.8471,37.6545,37.6895,632944.0
2020-02-27 11:40:00,43.04,43.27,43.03,43.22,737110.0,37.6808,37.8822,37.672,37.8384,737110.0
2020-02-27 11:50:00,43.21,43.52,43.2,43.5,713186.0,37.8296,38.101,37.8209,38.0835,713186.0
2020-02-27 12:00:00,43.49,43.79,43.43,43.77,638232.0,38.0748,38.3374,38.0222,38.3199,638232.0
2020-02-27 12:10:00,43.77,44.05,43.75,44.02,980679.0,38.3199,38.565,38.3024,38.5388,980679.0
2020-02-27 12:20:00,44.02,44.08,43.9,44.07,1100689.0,38.5388,38.5913,38.4337,38.5825,1100689.0
2020-02-27 12:30:00,44.06,44.32,44.02,44.31,693390.0,38.5738,38.8014,38.5388,38.7927,693390.0
2020-02-27 12:40:00,44.31,44.31,44.15,44.26,625426.0,38.7927,38.7927,38.6526,38.7489,625426.0
2020-02-27 12:50:00,44.26,44.29,43.99,44.01,353221.0,38.7489,38.7751,38.5125,38.53,353221.0
2020-02-27 13:00:00,44.0,44.08,43.9,44.03,1032174.0,38.5213,38.5913,38.4337,38.5475,1032174.0
2020-02-27 13:10:00,44.02,44.17,44.0,44.09,457774.0,38.5388,38.6701,38.5213,38.6001,457774.0
2020-02-27 13:20:00,44.09,44.18,43.94,43.95,636027.0,38.6001,38.6788,38.4687,38.4775,636027.0
2020-02-27 13:30:00,43.95,44.01,43.66,43.75,753786.0,38.4775,38.53,38.2236,38.3024,753786.0
2020-02-27 13:40:00,43.75,43.81,43.38,43.58,926631.0,38.3024,38.3549,37.9785,38.1536,926631.0
2020-02-27 13:50:00,43.58,43.78,43.46,43.52,650118.0,38.1536,38.3287,38.0485,38.101,650118.0
2020-02-27 14:00:00,43.51,43.65,43.42,43.45,608377.0,38.0923,38.2148,38.0135,38.0397,608377.0
2020-02-27 14:10:00,43.44,43.54,43.24,43.25,656585.0,38.031,38.1185,37.8559,37.8646,656585.0
2020-02-27 14:20:00,43.26,43.56,43.25,43.52,469218.0,37.8734,38.136,37.8646,38.101,469218.0
2020-02-27 14:30:00,43.52,43.52,43.34,43.4,326559.0,38.101,38.101,37.9434,37.996,326559.0
2020-02-27 14:40:00,43.4,43.51,43.33,43.4,367346.0,37.996,38.0923,37.9347,37.996,367346.0
2020-02-27 14:50:00,43.4,43.43,43.22,43.26,555683.0,37.996,38.0222,37.8384,37.8734,555683.0
2020-02-27 15:00:00,43.26,43.34,43.1,43.32,581106.0,37.8734,37.9434,37.7333,37.9259,581106.0
2020-02-27 15:10:00,43.32,43.39,43.16,43.18,537552.0,37.9259,37.9872,37.7859,37.8034,537552.0
2020-02-27 15:20:00,43.18,43.22,42.97,42.98,854721.0,37.8034,37.8384,37.6195,37.6283,854721.0
2020-02-27 15:30:00,42.98,43.03,42.82,42.83,1284417.0,37.6283,37.672,37.4882,37.4969,1284417.0
2020-02-27 15:40:00,42.82,42.86,42.62,42.8,2010795.0,37.4882,37.5232,37.3131,37.4707,2010795.0
2020-02-27 15:50:00,42.78,42.8,42.43,42.45,3773165.0,37.4532,37.4707,37.1467,37.1643,3773165.0
2020-02-28 09:30:00,41.31,41.87,41.09,41.58,2039450.0,36.1662,36.6565,35.9736,36.4026,2039450.0
2020-02-28 09:40:00,41.59,41.72,41.24,41.31,1594556.0,36.4113,36.5252,36.1049,36.1662,1594556.0
2020-02-28 09:50:00,41.31,41.39,40.73,40.83,2049129.0,36.1662,36.2362,35.6584,35.746,2049129.0
2020-02-28 10:00:00,40.82,41.1,40.6,40.83,2082504.0,35.7372,35.9824,35.5446,35.746,2082504.0
2020-02-28 10:10:00,40.82,41.02,40.62,40.93,1533665.0,35.7372,35.9123,35.5621,35.8335,1533665.0
2020-02-28 10:20:00,40.93,41.03,40.45,40.46,2039034.0,35.8335,35.9211,35.4133,35.422,2039034.0
2020-02-28 10:30:00,40.46,40.96,40.43,40.7,1756614.0,35.422,35.8598,35.3958,35.6322,1756614.0
2020-02-28 10:40:00,40.71,40.94,40.57,40.84,1407942.0,35.6409,35.8423,35.5184,35.7547,1407942.0
2020-02-28 10:50:00,40.84,41.41,40.82,41.15,1190080.0,35.7547,36.2538,35.7372,36.0261,1190080.0
2020-02-28 11:00:00,41.15,41.19,40.76,40.82,1368297.0,36.0261,36.0612,35.6847,35.7372,1368297.0
2020-02-28 11:10:00,40.82,41.1,40.81,41.09,980169.0,35.7372,35.9824,35.7285,35.9736,980169.0
2020-02-28 11:20:00,41.09,41.11,40.84,41.06,1200427.0,35.9736,35.9911,35.7547,35.9473,1200427.0
2020-02-28 11:30:00,41.07,41.52,41.04,41.49,1420188.0,35.9561,36.3501,35.9298,36.3238,1420188.0
2020-02-28 11:40:00,41.49,41.65,41.19,41.23,1928526.0,36.3238,36.4639,36.0612,36.0962,1928526.0
2020-02-28 11:50:00,41.24,41.35,40.77,40.83,1179937.0,36.1049,36.2012,35.6934,35.746,1179937.0
2020-02-28 12:00:00,40.82,41.04,40.73,40.89,1123709.0,35.7372,35.9298,35.6584,35.7985,1123709.0
2020-02-28 12:10:00,40.89,40.94,40.66,40.91,653257.0,35.7985,35.8423,35.5971,35.816,653257.0
2020-02-28 12:20:00,40.91,41.06,40.84,40.89,606244.0,35.816,35.9473,35.7547,35.7985,606244.0
2020-02-28 12:30:00,40.9,41.14,40.82,40.9,1232037.0,35.8073,36.0174,35.7372,35.8073,1232037.0
2020-02-28 12:40:00,40.91,41.16,40.79,40.91,937253.0,35.816,36.0349,35.711,35.816,937253.0
2020-02-28 12:50:00,40.91,41.24,40.86,41.16,676076.0,35.816,36.1049,35.7722,36.0349,676076.0
2020-02-28 13:00:00,41.16,41.22,40.95,41.11,729737.0,36.0349,36.0874,35.851,35.9911,729737.0
2020-02-28 13:10:00,41.11,41.17,40.82,41.0,972614.0,35.9911,36.0436,35.7372,35.8948,972614.0
2020-02-28 13:20:00,41.01,41.13,40.87,40.91,812191.0,35.9036,36.0086,35.781,35.816,812191.0
2020-02-28 13:30:00,40.9,40.9,40.51,40.55,898331.0,35.8073,35.8073,35.4658,35.5008,898331.0
2020-02-28 13:40:00,40.56,40.64,40.3,40.44,1119521.0,35.5096,35.5796,35.282,35.4045,1119521.0
2020-02-28 13:50:00,40.44,40.66,40.33,40.52,926266.0,35.4045,35.5971,35.3082,35.4746,926266.0
2020-02-28 14:00:00,40.51,40.52,40.16,40.21,851352.0,35.4658,35.4746,35.1594,35.2032,851352.0
2020-02-28 14:10:00,40.21,40.36,40.19,40.29,844410.0,35.2032,35.3345,35.1857,35.2732,844410.0
2020-02-28 14:20:00,40.29,40.48,40.16,40.3,838363.0,35.2732,35.4396,35.1594,35.282,838363.0
2020-02-28 14:30:00,40.3,40.72,40.23,40.33,1756302.0,35.282,35.6497,35.2207,35.3082,1756302.0
2020-02-28 14:40:00,40.33,40.8,40.32,40.52,1527401.0,35.3082,35.7197,35.2995,35.4746,1527401.0
2020-02-28 14:50:00,40.51,40.63,40.26,40.33,1103985.0,35.4658,35.5709,35.247,35.3082,1103985.0
2020-02-28 15:00:00,40.34,40.37,40.0,40.14,1566462.0,35.317,35.3433,35.0193,35.1419,1566462.0
2020-02-28 15:10:00,40.13,40.39,40.04,40.29,1393846.0,35.1331,35.3608,35.0543,35.2732,1393846.0
2020-02-28 15:20:00,40.29,40.36,39.82,39.82,2059406.0,35.2732,35.3345,34.8617,34.8617,2059406.0
2020-02-28 15:30:00,39.82,40.13,39.8,40.04,2046154.0,34.8617,35.1331,34.8442,35.0543,2046154.0
2020-02-28 15:40:00,40.04,40.08,39.75,40.02,2675373.0,35.0543,35.0894,34.8005,35.0368,2675373.0
2020-02-28 15:50:00,40.02,40.84,39.94,40.83,4871640.0,35.0368,35.7547,34.9668,35.746,4871640.0
2020-03-02 09:30:00,40.98,40.99,40.09,40.09,1958138.0,35.8773,35.8861,35.0981,35.0981,1958138.0
2020-03-02 09:40:00,40.09,40.31,40.09,40.16,2002316.0,35.0981,35.2907,35.0981,35.1594,2002316.0
2020-03-02 09:50:00,40.16,40.2,39.98,40.02,1341771.0,35.1594,35.1944,35.0018,35.0368,1341771.0
2020-03-02 10:00:00,40.01,40.1,39.45,39.48,1750716.0,35.0281,35.1069,34.5378,34.5641,1750716.0
2020-03-02 10:10:00,39.47,39.99,39.47,39.94,2093827.0,34.5553,35.0106,34.5553,34.9668,2093827.0
2020-03-02 10:20:00,39.93,40.09,39.84,40.08,1270419.0,34.958,35.0981,34.8792,35.0894,1270419.0
2020-03-02 10:30:00,40.08,40.22,39.94,40.18,893331.0,35.0894,35.2119,34.9668,35.1769,893331.0
2020-03-02 10:40:00,40.19,40.54,40.1,40.52,944108.0,35.1857,35.4921,35.1069,35.4746,944108.0
2020-03-02 10:50:00,40.52,40.77,40.49,40.57,878824.0,35.4746,35.6934,35.4483,35.5184,878824.0
2020-03-02 11:00:00,40.57,40.69,40.5,40.57,847758.0,35.5184,35.6234,35.4571,35.5184,847758.0
2020-03-02 11:10:00,40.56,40.99,40.54,40.89,1091472.0,35.5096,35.8861,35.4921,35.7985,1091472.0
2020-03-02 11:20:00,40.89,41.16,40.89,41.09,771117.0,35.7985,36.0349,35.7985,35.9736,771117.0
2020-03-02 11:30:00,41.09,41.16,41.03,41.14,768971.0,35.9736,36.0349,35.9211,36.0174,768971.0
2020-03-02 11:40:00,41.14,41.18,41.04,41.08,649184.0,36.0174,36.0524,35.9298,35.9648,649184.0
2020-03-02 11:50:00,41.09,41.32,41.06,41.31,496174.0,35.9736,36.175,35.9473,36.1662,496174.0
2020-03-02 12:00:00,41.32,41.45,41.3,41.32,571073.0,36.175,36.2888,36.1575,36.175,571073.0
2020-03-02 12:10:00,41.31,41.35,41.18,41.23,634192.0,36.1662,36.2012,36.0524,36.0962,634192.0
2020-03-02 12:20:00,41.23,41.26,41.09,41.18,527648.0,36.0962,36.1224,35.9736,36.0524,527648.0
2020-03-02 12:30:00,41.18,41.32,41.18,41.27,388361.0,36.0524,36.175,36.0524,36.1312,388361.0
2020-03-02 12:40:00,41.27,41.35,41.21,41.33,587261.0,36.1312,36.2012,36.0787,36.1837,587261.0
2020-03-02 12:50:00,41.34,41.53,41.32,41.52,410999.0,36.1925,36.3588,36.175,36.3501,410999.0
2020-03-02 13:00:00,41.52,41.56,41.31,41.36,498843.0,36.3501,36.3851,36.1662,36.21,498843.0
2020-03-02 13:10:00,41.36,41.46,41.2,41.21,458868.0,36.21,36.2975,36.0699,36.0787,458868.0
2020-03-02 13:20:00,41.22,41.26,41.04,41.1,471383.0,36.0874,36.1224,35.9298,35.9824,471383.0
2020-03-02 13:30:00,41.1,41.16,41.0,41.15,517182.0,35.9824,36.0349,35.8948,36.0261,517182.0
2020-03-02 13:40:00,41.15,41.21,41.07,41.07,406887.0,36.0261,36.0787,35.9561,35.9561,406887.0
2020-03-02 13:50:00,41.07,41.14,40.95,41.12,381831.0,35.9561,36.0174,35.851,35.9999,381831.0
2020-03-02 14:00:00,41.12,41.28,41.04,41.27,565703.0,35.9999,36.1399,35.9298,36.1312,565703.0
2020-03-02 14:10:00,41.28,41.36,41.21,41.24,419485.0,36.1399,36.21,36.0787,36.1049,419485.0
2020-03-02 14:20:00,41.23,41.28,41.06,41.06,619189.0,36.0962,36.1399,35.9473,35.9473,619189.0
2020-03-02 14:30:00,41.07,41.12,40.84,40.85,494282.0,35.9561,35.9999,35.7547,35.7635,494282.0
2020-03-02 14:40:00,40.85,40.88,40.67,40.86,530132.0,35.7635,35.7898,35.6059,35.7722,530132.0
2020-03-02 14:50:00,40.85,41.0,40.75,40.84,604307.0,35.7635,35.8948,35.6759,35.7547,604307.0
2020-03-02 15:00:00,40.84,41.11,40.83,41.05,663379.0,35.7547,35.9911,35.746,35.9386,663379.0
2020-03-02 15:10:00,41.05,41.12,40.99,41.03,731808.0,35.9386,35.9999,35.8861,35.9211,731808.0
2020-03-02 15:20:00,41.03,41.2,40.88,41.15,1475565.0,35.9211,36.0699,35.7898,36.0261,1475565.0
2020-03-02 15:30:00,41.15,41.42,41.13,41.41,1062964.0,36.0261,36.2625,36.0086,36.2538,1062964.0
2020-03-02 15:40:00,41.42,41.61,41.34,41.6,1085577.0,36.2625,36.4289,36.1925,36.4201,1085577.0
2020-03-02 15:50:00,41.6,42.28,41.59,42.25,3582801.0,36.4201,37.0154,36.4113,36.9892,3582801.0
2020-03-03 09:30:00,42.06,42.11,41.34,41.6,1287108.0,36.8228,36.8666,36.1925,36.4201,1287108.0
2020-03-03 09:40:00,41.59,41.63,41.15,41.37,738499.0,36.4113,36.4464,36.0261,36.2187,738499.0
2020-03-03 09:50:00,41.36,41.37,41.05,41.24,738244.0,36.21,36.2187,35.9386,36.1049,738244.0
2020-03-03 10:00:00,41.24,42.9,41.22,41.8,1861607.0,36.1049,37.5582,36.0874,36.5952,1861607.0
2020-03-03 10:10:00,41.81,41.84,40.74,41.01,1605339.0,36.604,36.6302,35.6672,35.9036,1605339.0
2020-03-03 10:20:00,41.01,41.43,41.0,41.13,1223307.0,35.9036,36.2713,35.8948,36.0086,1223307.0
2020-03-03 10:30:00,41.11,41.22,40.86,40.92,941200.0,35.9911,36.0874,35.7722,35.8248,941200.0
2020-03-03 10:40:00,40.91,41.13,40.8,40.84,948379.0,35.816,36.0086,35.7197,35.7547,948379.0
2020-03-03 10:50:00,40.84,41.1,40.8,41.09,918767.0,35.7547,35.9824,35.7197,35.9736,918767.0
2020-03-03 11:00:00,41.08,41.13,40.61,40.67,1353401.0,35.9648,36.0086,35.5534,35.6059,1353401.0
2020-03-03 11:10:00,40.66,40.79,40.36,40.61,1335994.0,35.5971,35.711,35.3345,35.5534,1335994.0
2020-03-03 11:20:00,40.62,40.78,40.35,40.5,1626154.0,35.5621,35.7022,35.3257,35.4571,1626154.0
2020-03-03 11:30:00,40.51,41.05,40.47,41.04,1270594.0,35.4658,35.9386,35.4308,35.9298,1270594.0
2020-03-03 11:40:00,41.05,41.16,40.89,40.91,653847.0,35.9386,36.0349,35.7985,35.816,653847.0
2020-03-03 11:50:00,40.91,41.23,40.91,41.17,923141.0,35.816,36.0962,35.816,36.0436,923141.0
2020-03-03 12:00:00,41.17,41.43,41.08,41.37,708568.0,36.0436,36.2713,35.9648,36.2187,708568.0
2020-03-03 12:10:00,41.37,41.38,40.93,40.96,521788.0,36.2187,36.2275,35.8335,35.8598,521788.0
2020-03-03 12:20:00,40.97,41.07,40.76,40.83,411531.0,35.8685,35.9561,35.6847,35.746,411531.0
2020-03-03 12:30:00,40.83,40.87,40.64,40.77,550620.0,35.746,35.781,35.5796,35.6934,550620.0
2020-03-03 12:40:00,40.77,40.93,40.64,40.89,400841.0,35.6934,35.8335,35.5796,35.7985,400841.0
2020-03-03 12:50:00,40.89,40.89,40.74,40.83,431878.0,35.7985,35.7985,35.6672,35.746,431878.0
2020-03-03 13:00:00,40.84,40.84,40.6,40.7,527313.0,35.7547,35.7547,35.5446,35.6322,527313.0
2020-03-03 13:10:00,40.71,40.77,40.52,40.55,460556.0,35.6409,35.6934,35.4746,35.5008,460556.0
2020-03-03 13:20:00,40.55,40.63,40.27,40.49,786621.0,35.5008,35.5709,35.2557,35.4483,786621.0
2020-03-03 13:30:00,40.49,40.67,40.35,40.61,577022.0,35.4483,35.6059,35.3257,35.5534,577022.0
2020-03-03 13:40:00,40.6,40.61,40.33,40.37,466098.0,35.5446,35.5534,35.3082,35.3433,466098.0
2020-03-03 13:50:00,40.37,40.48,40.31,40.32,506348.0,35.3433,35.4396,35.2907,35.2995,506348.0
2020-03-03 14:00:00,40.32,40.4,40.05,40.05,1057411.0,35.2995,35.3695,35.0631,35.0631,1057411.0
2020-03-03 14:10:00,40.05,40.38,40.03,40.15,1082351.0,35.0631,35.352,35.0456,35.1506,1082351.0
2020-03-03 14:20:00,40.15,40.63,40.09,40.58,965499.0,35.1506,35.5709,35.0981,35.5271,965499.0
2020-03-03 14:30:00,40.58,40.62,40.35,40.36,776059.0,35.5271,35.5621,35.3257,35.3345,776059.0
2020-03-03 14:40:00,40.35,40.67,40.28,40.67,583923.0,35.3257,35.6059,35.2645,35.6059,583923.0
2020-03-03 14:50:00,40.67,40.89,40.59,40.8,757036.0,35.6059,35.7985,35.5359,35.7197,757036.0
2020-03-03 15:00:00,40.8,41.01,40.7,40.8,636302.0,35.7197,35.9036,35.6322,35.7197,636302.0
2020-03-03 15:10:00,40.81,41.23,40.77,41.16,1163319.0,35.7285,36.0962,35.6934,36.0349,1163319.0
2020-03-03 15:20:00,41.16,41.25,40.81,41.22,956458.0,36.0349,36.1137,35.7285,36.0874,956458.0
2020-03-03 15:30:00,41.21,41.23,40.53,40.58,1010248.0,36.0787,36.0962,35.4833,35.5271,1010248.0
2020-03-03 15:40:00,40.59,41.12,40.56,40.73,1664531.0,35.5359,35.9999,35.5096,35.6584,1664531.0
2020-03-03 15:50:00,40.73,40.82,40.4,40.51,2458936.0,35.6584,35.7372,35.3695,35.4658,2458936.0
2020-03-04 09:30:00,41.03,41.14,40.37,40.53,1283357.0,35.9211,36.0174,35.3433,35.4833,1283357.0
2020-03-04 09:40:00,40.53,40.66,40.31,40.33,845051.0,35.4833,35.5971,35.2907,35.3082,845051.0
2020-03-04 09:50:00,40.34,40.47,40.11,40.17,670122.0,35.317,35.4308,35.1156,35.1682,670122.0
2020-03-04 10:00:00,40.19,40.35,40.06,40.29,1075777.0,35.1857,35.3257,35.0719,35.2732,1075777.0
2020-03-04 10:10:00,40.29,40.43,40.15,40.43,900657.0,35.2732,35.3958,35.1506,35.3958,900657.0
2020-03-04 10:20:00,40.43,40.57,40.38,40.45,356976.0,35.3958,35.5184,35.352,35.4133,356976.0
2020-03-04 10:30:00,40.45,40.5,40.01,40.06,504573.0,35.4133,35.4571,35.0281,35.0719,504573.0
2020-03-04 10:40:00,40.05,40.17,39.97,40.02,964499.0,35.0631,35.1682,34.9931,35.0368,964499.0
2020-03-04 10:50:00,40.02,40.1,39.96,40.0,917913.0,35.0368,35.1069,34.9843,35.0193,917913.0
2020-03-04 11:00:00,40.01,40.1,39.96,40.08,1011596.0,35.0281,35.1069,34.9843,35.0894,1011596.0
2020-03-04 11:10:00,40.07,40.19,40.05,40.1,579607.0,35.0806,35.1857,35.0631,35.1069,579607.0
2020-03-04 11:20:00,40.11,40.42,40.01,40.42,552981.0,35.1156,35.387,35.0281,35.387,552981.0
2020-03-04 11:30:00,40.42,40.47,40.33,40.34,583254.0,35.387,35.4308,35.3082,35.317,583254.0
2020-03-04 11:40:00,40.34,40.45,40.23,40.26,936834.0,35.317,35.4133,35.2207,35.247,936834.0
2020-03-04 11:50:00,40.26,40.32,40.15,40.2,609668.0,35.247,35.2995,35.1506,35.1944,609668.0
2020-03-04 12:00:00,40.19,40.32,40.18,40.27,543250.0,35.1857,35.2995,35.1769,35.2557,543250.0
2020-03-04 12:10:00,40.27,40.32,40.18,40.24,570408.0,35.2557,35.2995,35.1769,35.2294,570408.0
2020-03-04 12:20:00,40.23,40.27,40.11,40.19,800449.0,35.2207,35.2557,35.1156,35.1857,800449.0
2020-03-04 12:30:00,40.19,40.23,40.07,40.07,381332.0,35.1857,35.2207,35.0806,35.0806,381332.0
2020-03-04 12:40:00,40.08,40.29,40.08,40.29,603916.0,35.0894,35.2732,35.0894,35.2732,603916.0
2020-03-04 12:50:00,40.3,40.37,40.25,40.35,370234.0,35.282,35.3433,35.2382,35.3257,370234.0
2020-03-04 13:00:00,40.34,40.61,40.33,40.52,570238.0,35.317,35.5534,35.3082,35.4746,570238.0
2020-03-04 13:10:00,40.52,40.75,40.45,40.72,700952.0,35.4746,35.6759,35.4133,35.6497,700952.0
2020-03-04 13:20:00,40.71,40.79,40.66,40.73,474022.0,35.6409,35.711,35.5971,35.6584,474022.0
2020-03-04 13:30:00,40.74,40.96,40.73,40.83,368550.0,35.6672,35.8598,35.6584,35.746,368550.0
2020-03-04 13:40:00,40.82,40.88,40.76,40.87,354920.0,35.7372,35.7898,35.6847,35.781,354920.0
2020-03-04 13:50:00,40.87,40.92,40.82,40.9,433947.0,35.781,35.8248,35.7372,35.8073,433947.0
2020-03-04 14:00:00,40.89,40.95,40.67,40.68,620871.0,35.7985,35.851,35.6059,35.6147,620871.0
2020-03-04 14:10:00,40.68,40.79,40.62,40.75,562119.0,35.6147,35.711,35.5621,35.6759,562119.0
2020-03-04 14:20:00,40.75,40.89,40.71,40.85,501124.0,35.6759,35.7985,35.6409,35.7635,501124.0
2020-03-04 14:30:00,40.85,40.88,40.74,40.8,449701.0,35.7635,35.7898,35.6672,35.7197,449701.0
2020-03-04 14:40:00,40.8,40.85,40.65,40.69,481357.0,35.7197,35.7635,35.5884,35.6234,481357.0
2020-03-04 14:50:00,40.69,40.76,40.59,40.71,454643.0,35.6234,35.6847,35.5359,35.6409,454643.0
2020-03-04 15:00:00,40.7,40.79,40.67,40.78,472197.0,35.6322,35.711,35.6059,35.7022,472197.0
2020-03-04 15:10:00,40.78,40.91,40.76,40.86,646405.0,35.7022,35.816,35.6847,35.7722,646405.0
2020-03-04 15:20:00,40.87,41.18,40.86,41.18,759719.0,35.781,36.0524,35.7722,36.0524,759719.0
2020-03-04 15:30:00,41.18,41.41,41.16,41.36,1108727.0,36.0524,36.2538,36.0349,36.21,1108727.0
2020-03-04 15:40:00,41.37,41.39,41.1,41.16,914189.0,36.2187,36.2362,35.9824,36.0349,914189.0
2020-03-04 15:50:00,41.17,41.43,41.16,41.4,2523181.0,36.0436,36.2713,36.0349,36.245,2523181.0
2020-03-05 09:30:00,40.0,40.01,39.53,39.55,1820805.0,35.0193,35.0281,34.6078,34.6254,1820805.0
2020-03-05 09:40:00,39.56,39.66,39.4,39.43,1181618.0,34.6341,34.7217,34.494,34.5203,1181618.0
2020-03-05 09:50:00,39.43,39.51,39.18,39.3,1390663.0,34.5203,34.5903,34.3014,34.4065,1390663.0
2020-03-05 10:00:00,39.3,39.46,39.23,39.43,980101.0,34.4065,34.5466,34.3452,34.5203,980101.0
2020-03-05 10:10:00,39.43,39.57,39.39,39.44,944660.0,34.5203,34.6429,34.4853,34.5291,944660.0
2020-03-05 10:20:00,39.44,39.78,39.4,39.41,1030175.0,34.5291,34.8267,34.494,34.5028,1030175.0
2020-03-05 10:30:00,39.4,39.5,39.1,39.13,1110456.0,34.494,34.5816,34.2314,34.2577,1110456.0
2020-03-05 10:40:00,39.13,39.32,39.04,39.29,1068906.0,34.2577,34.424,34.1789,34.3977,1068906.0
2020-03-05 10:50:00,39.29,39.46,39.24,39.3,736630.0,34.3977,34.5466,34.354,34.4065,736630.0
2020-03-05 11:00:00,39.31,39.79,39.3,39.79,609056.0,34.4152,34.8355,34.4065,34.8355,609056.0
2020-03-05 11:10:00,39.79,39.79,39.65,39.69,595070.0,34.8355,34.8355,34.7129,34.7479,595070.0
2020-03-05 11:20:00,39.69,39.8,39.57,39.78,613386.0,34.7479,34.8442,34.6429,34.8267,613386.0
2020-03-05 11:30:00,39.78,39.87,39.67,39.74,788176.0,34.8267,34.9055,34.7304,34.7917,788176.0
2020-03-05 11:40:00,39.74,39.8,39.62,39.71,566008.0,34.7917,34.8442,34.6866,34.7654,566008.0
2020-03-05 11:50:00,39.71,39.74,39.55,39.6,359854.0,34.7654,34.7917,34.6254,34.6691,359854.0
2020-03-05 12:00:00,39.6,39.67,39.56,39.58,341337.0,34.6691,34.7304,34.6341,34.6516,341337.0
2020-03-05 12:10:00,39.58,39.68,39.54,39.55,364081.0,34.6516,34.7392,34.6166,34.6254,364081.0
2020-03-05 12:20:00,39.56,39.6,39.34,39.35,744709.0,34.6341,34.6691,34.4415,34.4503,744709.0
2020-03-05 12:30:00,39.35,39.42,39.22,39.23,555650.0,34.4503,34.5115,34.3364,34.3452,555650.0
2020-03-05 12:40:00,39.24,39.28,39.05,39.15,809754.0,34.354,34.389,34.1876,34.2752,809754.0
2020-03-05 12:50:00,39.14,39.24,39.09,39.1,515218.0,34.2664,34.354,34.2226,34.2314,515218.0
2020-03-05 13:00:00,39.11,39.15,38.81,38.85,1327767.0,34.2401,34.2752,33.9775,34.0125,1327767.0
2020-03-05 13:10:00,38.86,38.94,38.71,38.81,1119178.0,34.0213,34.0913,33.89,33.9775,1119178.0
2020-03-05 13:20:00,38.8,38.99,38.77,38.91,727062.0,33.9687,34.1351,33.9425,34.065,727062.0
2020-03-05 13:30:00,38.91,39.05,38.82,38.94,611388.0,34.065,34.1876,33.9863,34.0913,611388.0
2020-03-05 13:40:00,38.94,39.05,38.86,39.01,419421.0,34.0913,34.1876,34.0213,34.1526,419421.0
2020-03-05 13:50:00,39.02,39.17,38.94,39.12,492526.0,34.1614,34.2927,34.0913,34.2489,492526.0
2020-03-05 14:00:00,39.12,39.12,38.85,38.99,634219.0,34.2489,34.2489,34.0125,34.1351,634219.0
2020-03-05 14:10:00,38.99,39.09,38.9,38.92,482639.0,34.1351,34.2226,34.0563,34.0738,482639.0
2020-03-05 14:20:00,38.92,38.93,38.63,38.71,993743.0,34.0738,34.0826,33.8199,33.89,993743.0
2020-03-05 14:30:00,38.7,38.99,38.7,38.95,909321.0,33.8812,34.1351,33.8812,34.1001,909321.0
2020-03-05 14:40:00,38.94,39.01,38.82,38.88,783563.0,34.0913,34.1526,33.9863,34.0388,783563.0
2020-03-05 14:50:00,38.88,38.95,38.81,38.9,756346.0,34.0388,34.1001,33.9775,34.0563,756346.0
2020-03-05 15:00:00,38.9,38.93,38.79,38.9,799186.0,34.0563,34.0826,33.96,34.0563,799186.0
2020-03-05 15:10:00,38.91,38.92,38.62,38.66,1131476.0,34.065,34.0738,33.8112,33.8462,1131476.0
2020-03-05 15:20:00,38.66,38.73,38.57,38.62,1030106.0,33.8462,33.9075,33.7674,33.8112,1030106.0
2020-03-05 15:30:00,38.62,38.84,38.57,38.69,1620034.0,33.8112,34.0038,33.7674,33.8724,1620034.0
2020-03-05 15:40:00,38.69,38.85,38.64,38.72,1434064.0,33.8724,34.0125,33.8287,33.8987,1434064.0
2020-03-05 15:50:00,38.72,39.03,38.7,38.91,4032722.0,33.8987,34.1701,33.8812,34.065,4032722.0
2020-03-06 09:30:00,37.02,37.14,36.32,37.11,4110224.0,32.4104,32.5154,31.7975,32.4892,4110224.0
2020-03-06 09:40:00,37.1,37.16,36.87,36.98,2781573.0,32.4804,32.533,32.2791,32.3754,2781573.0
2020-03-06 09:50:00,36.98,36.99,36.58,36.84,1326359.0,32.3754,32.3841,32.0252,32.2528,1326359.0
2020-03-06 10:00:00,36.83,37.05,36.78,36.79,1330010.0,32.244,32.4367,32.2003,32.209,1330010.0
2020-03-06 10:10:00,36.79,36.95,36.73,36.78,896435.0,32.209,32.3491,32.1565,32.2003,896435.0
2020-03-06 10:20:00,36.78,37.25,36.78,37.2,1486258.0,32.2003,32.6117,32.2003,32.568,1486258.0
2020-03-06 10:30:00,37.2,37.37,37.1,37.3,1313257.0,32.568,32.7168,32.4804,32.6555,1313257.0
2020-03-06 10:40:00,37.3,37.44,37.22,37.43,1183352.0,32.6555,32.7781,32.5855,32.7693,1183352.0
2020-03-06 10:50:00,37.44,37.68,37.35,37.44,1458973.0,32.7781,32.9882,32.6993,32.7781,1458973.0
2020-03-06 11:00:00,37.44,37.54,37.12,37.2,1132053.0,32.7781,32.8656,32.4979,32.568,1132053.0
2020-03-06 11:10:00,37.2,37.29,37.02,37.04,732291.0,32.568,32.6468,32.4104,32.4279,732291.0
2020-03-06 11:20:00,37.04,37.09,36.95,36.97,780064.0,32.4279,32.4717,32.3491,32.3666,780064.0
2020-03-06 11:30:00,36.97,37.17,36.95,37.16,693061.0,32.3666,32.5417,32.3491,32.533,693061.0
2020-03-06 11:40:00,37.16,37.24,37.02,37.05,850334.0,32.533,32.603,32.4104,32.4367,850334.0
2020-03-06 11:50:00,37.04,37.17,37.04,37.12,795397.0,32.4279,32.5417,32.4279,32.4979,795397.0
2020-03-06 12:00:00,37.11,37.15,36.99,37.02,1069012.0,32.4892,32.5242,32.3841,32.4104,1069012.0
2020-03-06 12:10:00,37.01,37.01,36.87,36.92,741988.0,32.4016,32.4016,32.2791,32.3228,741988.0
2020-03-06 12:20:00,36.91,37.05,36.9,37.0,610516.0,32.3141,32.4367,32.3053,32.3929,610516.0
2020-03-06 12:30:00,37.0,37.47,36.98,37.39,687149.0,32.3929,32.8044,32.3754,32.7343,687149.0
2020-03-06 12:40:00,37.39,37.64,37.34,37.59,726054.0,32.7343,32.9532,32.6905,32.9094,726054.0
2020-03-06 12:50:00,37.58,37.58,37.31,37.35,710680.0,32.9007,32.9007,32.6643,32.6993,710680.0
2020-03-06 13:00:00,37.34,37.54,37.34,37.5,500681.0,32.6905,32.8656,32.6905,32.8306,500681.0
2020-03-06 13:10:00,37.5,37.53,37.37,37.38,578251.0,32.8306,32.8569,32.7168,32.7256,578251.0
2020-03-06 13:20:00,37.38,37.54,37.33,37.39,819935.0,32.7256,32.8656,32.6818,32.7343,819935.0
2020-03-06 13:30:00,37.38,37.45,37.29,37.42,478706.0,32.7256,32.7868,32.6468,32.7606,478706.0
2020-03-06 13:40:00,37.41,37.49,37.33,37.36,406516.0,32.7518,32.8219,32.6818,32.7081,406516.0
2020-03-06 13:50:00,37.35,37.38,37.13,37.16,671294.0,32.6993,32.7256,32.5067,32.533,671294.0
2020-03-06 14:00:00,37.16,37.16,36.96,37.02,1017914.0,32.533,32.533,32.3579,32.4104,1017914.0
2020-03-06 14:10:00,37.02,37.1,36.96,37.02,554268.0,32.4104,32.4804,32.3579,32.4104,554268.0
2020-03-06 14:20:00,37.02,37.18,36.96,37.03,1003953.0,32.4104,32.5505,32.3579,32.4191,1003953.0
2020-03-06 14:30:00,37.04,37.07,36.82,36.86,901849.0,32.4279,32.4542,32.2353,32.2703,901849.0
2020-03-06 14:40:00,36.87,36.89,36.72,36.72,1003658.0,32.2791,32.2966,32.1477,32.1477,1003658.0
2020-03-06 14:50:00,36.72,36.82,36.66,36.68,844101.0,32.1477,32.2353,32.0952,32.1127,844101.0
2020-03-06 15:00:00,36.67,36.71,36.49,36.53,1417283.0,32.104,32.139,31.9464,31.9814,1417283.0
2020-03-06 15:10:00,36.53,36.8,36.5,36.8,1477519.0,31.9814,32.2178,31.9551,32.2178,1477519.0
2020-03-06 15:20:00,36.8,36.83,36.5,36.5,1597731.0,32.2178,32.244,31.9551,31.9551,1597731.0
2020-03-06 15:30:00,36.5,36.94,36.49,36.52,2208901.0,31.9551,32.3403,31.9464,31.9726,2208901.0
2020-03-06 15:40:00,36.52,36.9,36.49,36.71,2205858.0,31.9726,32.3053,31.9464,32.139,2205858.0
2020-03-06 15:50:00,36.71,37.26,36.7,37.1,3968422.0,32.139,32.6205,32.1302,32.4804,3968422.0
2020-03-09 09:30:00,33.72,33.72,33.1,33.43,1717076.0,29.5213,29.5213,28.9785,29.2674,1717076.0
2020-03-09 09:40:00,33.01,33.42,33.0,33.01,322700.0,28.8997,29.2586,28.8909,28.8997,322700.0
2020-03-09 09:50:00,33.02,34.12,33.0,34.02,2452895.0,28.9085,29.8715,28.8909,29.7839,2452895.0
2020-03-09 10:00:00,34.01,34.24,33.38,34.2,2216694.0,29.7752,29.9765,29.2236,29.9415,2216694.0
2020-03-09 10:10:00,34.21,34.47,33.92,34.46,1293683.0,29.9503,30.1779,29.6964,30.1691,1293683.0
2020-03-09 10:20:00,34.47,34.48,33.98,34.01,1492048.0,30.1779,30.1867,29.7489,29.7752,1492048.0
2020-03-09 10:30:00,34.01,34.22,33.99,34.01,991952.0,29.7752,29.959,29.7577,29.7752,991952.0
2020-03-09 10:40:00,34.01,34.08,33.74,33.75,986680.0,29.7752,29.8365,29.5388,29.5476,986680.0
2020-03-09 10:50:00,33.74,33.74,33.5,33.56,1060193.0,29.5388,29.5388,29.3287,29.3812,1060193.0
2020-03-09 11:00:00,33.54,33.56,33.39,33.48,1012482.0,29.3637,29.3812,29.2324,29.3112,1012482.0
2020-03-09 11:10:00,33.48,33.54,33.38,33.52,761901.0,29.3112,29.3637,29.2236,29.3462,761901.0
2020-03-09 11:20:00,33.52,33.83,33.43,33.7,998345.0,29.3462,29.6176,29.2674,29.5038,998345.0
2020-03-09 11:30:00,33.7,33.86,33.53,33.82,873497.0,29.5038,29.6439,29.3549,29.6088,873497.0
2020-03-09 11:40:00,33.83,33.85,33.53,33.72,1026087.0,29.6176,29.6351,29.3549,29.5213,1026087.0
2020-03-09 11:50:00,33.72,33.76,33.5,33.54,1387314.0,29.5213,29.5563,29.3287,29.3637,1387314.0
2020-03-09 12:00:00,33.53,33.71,33.37,33.7,1237324.0,29.3549,29.5125,29.2149,29.5038,1237324.0
2020-03-09 12:10:00,33.7,33.76,33.5,33.51,758564.0,29.5038,29.5563,29.3287,29.3374,758564.0
2020-03-09 12:20:00,33.51,33.58,33.48,33.52,759860.0,29.3374,29.3987,29.3112,29.3462,759860.0
2020-03-09 12:30:00,33.52,33.57,33.44,33.52,779303.0,29.3462,29.39,29.2762,29.3462,779303.0
2020-03-09 12:40:00,33.52,33.56,33.45,33.5,1132689.0,29.3462,29.3812,29.2849,29.3287,1132689.0
2020-03-09 12:50:00,33.49,33.57,33.46,33.51,668142.0,29.3199,29.39,29.2937,29.3374,668142.0
2020-03-09 13:00:00,33.51,33.54,33.33,33.35,1255082.0,29.3374,29.3637,29.1799,29.1974,1255082.0
2020-03-09 13:10:00,33.35,33.39,33.25,33.26,730745.0,29.1974,29.2324,29.1098,29.1186,730745.0
2020-03-09 13:20:00,33.25,33.26,33.03,33.06,1030014.0,29.1098,29.1186,28.9172,28.9435,1030014.0
2020-03-09 13:30:00,33.07,33.07,33.0,33.01,762643.0,28.9522,28.9522,28.8909,28.8997,762643.0
2020-03-09 13:40:00,33.01,33.02,32.87,32.93,861704.0,28.8997,28.9085,28.7771,28.8297,861704.0
2020-03-09 13:50:00,32.93,32.93,32.75,32.76,697922.0,28.8297,28.8297,28.6721,28.6808,697922.0
2020-03-09 14:00:00,32.76,32.77,32.55,32.56,988557.0,28.6808,28.6896,28.497,28.5057,988557.0
2020-03-09 14:10:00,32.56,32.75,32.52,32.66,1060008.0,28.5057,28.6721,28.4707,28.5933,1060008.0
2020-03-09 14:20:00,32.66,32.74,32.52,32.52,732670.0,28.5933,28.6633,28.4707,28.4707,732670.0
2020-03-09 14:30:00,32.52,32.53,32.31,32.41,1115540.0,28.4707,28.4795,28.2869,28.3744,1115540.0
2020-03-09 14:40:00,32.41,32.42,32.22,32.26,889240.0,28.3744,28.3832,28.2081,28.2431,889240.0
2020-03-09 14:50:00,32.26,32.7,32.26,32.62,814313.0,28.2431,28.6283,28.2431,28.5583,814313.0
2020-03-09 15:00:00,32.62,32.73,32.5,32.67,809035.0,28.5583,28.6546,28.4532,28.602,809035.0
2020-03-09 15:10:00,32.66,32.7,32.53,32.55,821861.0,28.5933,28.6283,28.4795,28.497,821861.0
2020-03-09 15:20:00,32.54,32.84,32.5,32.75,955445.0,28.4882,28.7509,28.4532,28.6721,955445.0
2020-03-09 15:30:00,32.75,32.87,32.6,32.87,1357133.0,28.6721,28.7771,28.5408,28.7771,1357133.0
2020-03-09 15:40:00,32.87,32.91,32.72,32.84,1897945.0,28.7771,28.8122,28.6458,28.7509,1897945.0
2020-03-09 15:50:00,32.84,32.86,32.45,32.47,3275590.0,28.7509,28.7684,28.4094,28.4269,3275590.0
2020-03-10 09:30:00,34.43,34.82,34.13,34.13,1971312.0,30.1429,30.4843,29.8802,29.8802,1971312.0
2020-03-10 09:40:00,34.13,34.17,33.42,33.58,1812198.0,29.8802,29.9153,29.2586,29.3987,1812198.0
2020-03-10 09:50:00,33.58,33.97,33.55,33.76,1379279.0,29.3987,29.7402,29.3725,29.5563,1379279.0
2020-03-10 10:00:00,33.76,33.92,33.62,33.9,1218332.0,29.5563,29.6964,29.4337,29.6789,1218332.0
2020-03-10 10:10:00,33.9,33.9,33.46,33.48,1345008.0,29.6789,29.6789,29.2937,29.3112,1345008.0
2020-03-10 10:20:00,33.48,33.65,33.33,33.48,1059630.0,29.3112,29.46,29.1799,29.3112,1059630.0
2020-03-10 10:30:00,33.48,33.56,33.46,33.47,757123.0,29.3112,29.3812,29.2937,29.3024,757123.0
2020-03-10 10:40:00,33.46,33.49,33.44,33.48,720857.0,29.2937,29.3199,29.2762,29.3112,720857.0
2020-03-10 10:50:00,33.48,33.5,33.17,33.18,802206.0,29.3112,29.3287,29.0398,29.0485,802206.0
2020-03-10 11:00:00,33.17,33.23,33.1,33.22,643001.0,29.0398,29.0923,28.9785,29.0836,643001.0
2020-03-10 11:10:00,33.23,33.24,32.93,32.94,847001.0,29.0923,29.1011,28.8297,28.8384,847001.0
2020-03-10 11:20:00,32.94,32.94,32.64,32.71,1077807.0,28.8384,28.8384,28.5758,28.6371,1077807.0
2020-03-10 11:30:00,32.72,32.73,32.49,32.55,908537.0,28.6458,28.6546,28.4444,28.497,908537.0
2020-03-10 11:40:00,32.54,32.87,32.45,32.77,844499.0,28.4882,28.7771,28.4094,28.6896,844499.0
2020-03-10 11:50:00,32.76,32.81,32.28,32.46,702881.0,28.6808,28.7246,28.2606,28.4182,702881.0
2020-03-10 12:00:00,32.47,32.75,32.47,32.72,877215.0,28.4269,28.6721,28.4269,28.6458,877215.0
2020-03-10 12:10:00,32.72,33.0,32.68,32.95,800510.0,28.6458,28.8909,28.6108,28.8472,800510.0
2020-03-10 12:20:00,32.95,33.04,32.85,32.89,335215.0,28.8472,28.926,28.7596,28.7946,335215.0
2020-03-10 12:30:00,32.88,32.97,32.74,32.94,480997.0,28.7859,28.8647,28.6633,28.8384,480997.0
2020-03-10 12:40:00,32.94,33.03,32.81,32.91,428927.0,28.8384,28.9172,28.7246,28.8122,428927.0
2020-03-10 12:50:00,32.91,33.15,32.91,33.02,448867.0,28.8122,29.0223,28.8122,28.9085,448867.0
2020-03-10 13:00:00,33.02,33.31,33.0,33.31,522436.0,28.9085,29.1623,28.8909,29.1623,522436.0
2020-03-10 13:10:00,33.31,33.52,33.22,33.51,444888.0,29.1623,29.3462,29.0836,29.3374,444888.0
2020-03-10 13:20:00,33.51,33.56,33.39,33.43,350182.0,29.3374,29.3812,29.2324,29.2674,350182.0
2020-03-10 13:30:00,33.44,33.69,33.37,33.56,458589.0,29.2762,29.495,29.2149,29.3812,458589.0
2020-03-10 13:40:00,33.56,33.67,33.49,33.51,459593.0,29.3812,29.4775,29.3199,29.3374,459593.0
2020-03-10 13:50:00,33.51,33.56,33.31,33.4,484022.0,29.3374,29.3812,29.1623,29.2411,484022.0
2020-03-10 14:00:00,33.4,33.54,33.19,33.54,481657.0,29.2411,29.3637,29.0573,29.3637,481657.0
2020-03-10 14:10:00,33.55,33.92,33.44,33.91,565119.0,29.3725,29.6964,29.2762,29.6876,565119.0
2020-03-10 14:20:00,33.91,34.1,33.83,34.04,592972.0,29.6876,29.854,29.6176,29.8014,592972.0
2020-03-10 14:30:00,34.04,34.27,34.0,34.24,582426.0,29.8014,30.0028,29.7664,29.9765,582426.0
2020-03-10 14:40:00,34.24,34.85,34.23,34.84,622739.0,29.9765,30.5106,29.9678,30.5018,622739.0
2020-03-10 14:50:00,34.84,34.84,34.42,34.53,718967.0,30.5018,30.5018,30.1341,30.2304,718967.0
2020-03-10 15:00:00,34.55,34.8,34.51,34.57,790899.0,30.2479,30.4668,30.2129,30.2655,790899.0
2020-03-10 15:10:00,34.56,34.94,34.54,34.88,1265737.0,30.2567,30.5894,30.2392,30.5369,1265737.0
2020-03-10 15:20:00,34.87,35.04,34.8,34.94,1043025.0,30.5281,30.6769,30.4668,30.5894,1043025.0
2020-03-10 15:30:00,34.93,34.94,34.59,34.83,1108673.0,30.5806,30.5894,30.283,30.4931,1108673.0
2020-03-10 15:40:00,34.84,34.9,34.71,34.88,954966.0,30.5018,30.5544,30.388,30.5369,954966.0
2020-03-10 15:50:00,34.88,35.08,34.87,35.07,2157731.0,30.5369,30.7119,30.5281,30.7032,2157731.0
2020-03-11 09:30:00,34.05,34.27,33.62,33.91,1699955.0,29.8102,30.0028,29.4337,29.6876,1699955.0
2020-03-11 09:40:00,33.9,34.22,33.65,33.86,987021.0,29.6789,29.959,29.46,29.6439,987021.0
2020-03-11 09:50:00,33.85,33.91,33.51,33.56,807741.0,29.6351,29.6876,29.3374,29.3812,807741.0
2020-03-11 10:00:00,33.55,33.59,33.27,33.54,824349.0,29.3725,29.4075,29.1273,29.3637,824349.0
2020-03-11 10:10:00,33.55,33.65,33.37,33.46,979770.0,29.3725,29.46,29.2149,29.2937,979770.0
2020-03-11 10:20:00,33.47,33.5,33.08,33.2,726875.0,29.3024,29.3287,28.961,29.066,726875.0
2020-03-11 10:30:00,33.2,33.4,33.1,33.33,585915.0,29.066,29.2411,28.9785,29.1799,585915.0
2020-03-11 10:40:00,33.32,33.45,33.05,33.06,1210671.0,29.1711,29.2849,28.9347,28.9435,1210671.0
2020-03-11 10:50:00,33.06,33.33,32.98,33.27,836586.0,28.9435,29.1799,28.8734,29.1273,836586.0
2020-03-11 11:00:00,33.28,33.32,33.04,33.22,578713.0,29.1361,29.1711,28.926,29.0836,578713.0
2020-03-11 11:10:00,33.23,33.28,32.98,32.99,874211.0,29.0923,29.1361,28.8734,28.8822,874211.0
2020-03-11 11:20:00,33.01,33.07,32.76,32.91,851499.0,28.8997,28.9522,28.6808,28.8122,851499.0
2020-03-11 11:30:00,32.92,33.1,32.75,33.07,1194828.0,28.8209,28.9785,28.6721,28.9522,1194828.0
2020-03-11 11:40:00,33.07,33.13,32.92,33.12,848978.0,28.9522,29.0048,28.8209,28.996,848978.0
2020-03-11 11:50:00,33.12,33.21,32.97,33.07,658727.0,28.996,29.0748,28.8647,28.9522,658727.0
2020-03-11 12:00:00,33.07,33.34,32.99,33.28,953224.0,28.9522,29.1886,28.8822,29.1361,953224.0
2020-03-11 12:10:00,33.29,33.71,33.28,33.67,921269.0,29.1448,29.5125,29.1361,29.4775,921269.0
2020-03-11 12:20:00,33.66,33.77,33.28,33.28,1142481.0,29.4688,29.5651,29.1361,29.1361,1142481.0
2020-03-11 12:30:00,33.28,33.29,32.93,32.95,1013830.0,29.1361,29.1448,28.8297,28.8472,1013830.0
2020-03-11 12:40:00,32.94,33.1,32.83,33.01,765143.0,28.8384,28.9785,28.7421,28.8997,765143.0
2020-03-11 12:50:00,33.01,33.2,32.91,33.14,658762.0,28.8997,29.066,28.8122,29.0135,658762.0
2020-03-11 13:00:00,33.15,33.16,32.8,32.91,632803.0,29.0223,29.031,28.7158,28.8122,632803.0
2020-03-11 13:10:00,32.92,32.99,32.82,32.89,474248.0,28.8209,28.8822,28.7334,28.7946,474248.0
2020-03-11 13:20:00,32.89,33.15,32.88,32.99,579063.0,28.7946,29.0223,28.7859,28.8822,579063.0
2020-03-11 13:30:00,33.0,33.1,32.93,32.94,565788.0,28.8909,28.9785,28.8297,28.8384,565788.0
2020-03-11 13:40:00,32.94,32.97,32.67,32.72,698533.0,28.8384,28.8647,28.602,28.6458,698533.0
2020-03-11 13:50:00,32.71,32.85,32.65,32.77,431946.0,28.6371,28.7596,28.5845,28.6896,431946.0
2020-03-11 14:00:00,32.77,32.83,32.51,32.56,598179.0,28.6896,28.7421,28.462,28.5057,598179.0
2020-03-11 14:10:00,32.55,32.64,32.5,32.51,474421.0,28.497,28.5758,28.4532,28.462,474421.0
2020-03-11 14:20:00,32.52,32.56,32.36,32.49,812181.0,28.4707,28.5057,28.3306,28.4444,812181.0
2020-03-11 14:30:00,32.5,32.65,32.41,32.52,805923.0,28.4532,28.5845,28.3744,28.4707,805923.0
2020-03-11 14:40:00,32.52,32.79,32.49,32.67,1229640.0,28.4707,28.7071,28.4444,28.602,1229640.0
2020-03-11 14:50:00,32.67,32.78,32.61,32.66,824546.0,28.602,28.6983,28.5495,28.5933,824546.0
2020-03-11 15:00:00,32.68,32.75,32.19,32.24,1057845.0,28.6108,28.6721,28.1818,28.2256,1057845.0
2020-03-11 15:10:00,32.24,32.37,32.02,32.17,1147500.0,28.2256,28.3394,28.033,28.1643,1147500.0
2020-03-11 15:20:00,32.18,32.3,32.01,32.23,1297770.0,28.173,28.2781,28.0242,28.2168,1297770.0
2020-03-11 15:30:00,32.24,32.73,32.16,32.61,1427754.0,28.2256,28.6546,28.1555,28.5495,1427754.0
2020-03-11 15:40:00,32.62,32.75,32.24,32.36,1547910.0,28.5583,28.6721,28.2256,28.3306,1547910.0
2020-03-11 15:50:00,32.36,32.46,32.11,32.31,2847403.0,28.3306,28.4182,28.1118,28.2869,2847403.0
2020-03-12 09:30:00,29.81,29.96,29.5,29.64,2113923.0,26.0982,26.2295,25.8268,25.9493,2113923.0
2020-03-12 09:40:00,29.64,29.64,29.64,29.64,0.0,25.9493,25.9493,25.9493,25.9493,0.0
2020-03-12 09:50:00,29.52,29.61,28.66,29.59,2330315.0,25.8443,25.9231,25.0913,25.9055,2330315.0
2020-03-12 10:00:00,29.6,29.74,27.8,28.41,3014070.0,25.9143,26.0369,24.3384,24.8725,3014070.0
2020-03-12 10:10:00,28.42,29.11,28.35,28.94,1954365.0,24.8812,25.4853,24.8199,25.3365,1954365.0
2020-03-12 10:20:00,28.95,28.95,28.65,28.77,1223288.0,25.3452,25.3452,25.0826,25.1877,1223288.0
2020-03-12 10:30:00,28.77,29.14,28.71,28.96,1046799.0,25.1877,25.5116,25.1351,25.354,1046799.0
2020-03-12 10:40:00,28.96,29.26,28.88,29.17,1474921.0,25.354,25.6166,25.284,25.5378,1474921.0
2020-03-12 10:50:00,29.17,29.23,29.0,29.02,1526821.0,25.5378,25.5904,25.389,25.4065,1526821.0
2020-03-12 11:00:00,29.02,29.09,28.59,28.63,1144802.0,25.4065,25.4678,25.0301,25.0651,1144802.0
2020-03-12 11:10:00,28.63,28.71,28.52,28.6,955717.0,25.0651,25.1351,24.9688,25.0388,955717.0
2020-03-12 11:20:00,28.59,28.81,28.52,28.79,886440.0,25.0301,25.2227,24.9688,25.2052,886440.0
2020-03-12 11:30:00,28.8,28.87,28.5,28.58,1112930.0,25.2139,25.2752,24.9513,25.0213,1112930.0
2020-03-12 11:40:00,28.57,28.6,28.41,28.43,819750.0,25.0126,25.0388,24.8725,24.89,819750.0
2020-03-12 11:50:00,28.43,28.59,28.3,28.58,1300940.0,24.89,25.0301,24.7762,25.0213,1300940.0
2020-03-12 12:00:00,28.58,28.87,28.57,28.67,1220391.0,25.0213,25.2752,25.0126,25.1001,1220391.0
2020-03-12 12:10:00,28.67,28.72,28.47,28.51,915593.0,25.1001,25.1439,24.925,24.96,915593.0
2020-03-12 12:20:00,28.51,28.82,28.43,28.7,1020026.0,24.96,25.2314,24.89,25.1264,1020026.0
2020-03-12 12:30:00,28.7,28.71,28.47,28.5,805195.0,25.1264,25.1351,24.925,24.9513,805195.0
2020-03-12 12:40:00,28.51,28.51,28.25,28.26,806944.0,24.96,24.96,24.7324,24.7412,806944.0
2020-03-12 12:50:00,28.25,30.12,28.24,29.64,2148508.0,24.7324,26.3696,24.7236,25.9493,2148508.0
2020-03-12 13:00:00,29.63,30.86,29.43,30.01,2627660.0,25.9406,27.0174,25.7655,26.2732,2627660.0
2020-03-12 13:10:00,30.01,30.04,28.63,29.22,1631814.0,26.2732,26.2995,25.0651,25.5816,1631814.0
2020-03-12 13:20:00,29.23,29.41,28.94,29.2,1010344.0,25.5904,25.748,25.3365,25.5641,1010344.0
2020-03-12 13:30:00,29.2,29.44,28.51,28.52,962323.0,25.5641,25.7742,24.96,24.9688,962323.0
2020-03-12 13:40:00,28.52,28.66,28.31,28.48,1219174.0,24.9688,25.0913,24.7849,24.9338,1219174.0
2020-03-12 13:50:00,28.45,28.59,28.31,28.48,973489.0,24.9075,25.0301,24.7849,24.9338,973489.0
2020-03-12 14:00:00,28.45,28.51,28.2,28.3,1033904.0,24.9075,24.96,24.6886,24.7762,1033904.0
2020-03-12 14:10:00,28.29,28.33,28.0,28.01,1467827.0,24.7674,24.8024,24.5135,24.5223,1467827.0
2020-03-12 14:20:00,28.01,28.09,27.95,27.95,1317672.0,24.5223,24.5923,24.4698,24.4698,1317672.0
2020-03-12 14:30:00,27.95,27.95,27.51,27.58,1399906.0,24.4698,24.4698,24.0845,24.1458,1399906.0
2020-03-12 14:40:00,27.58,27.87,27.5,27.82,1767964.0,24.1458,24.3997,24.0758,24.3559,1767964.0
2020-03-12 14:50:00,27.82,27.97,27.32,27.45,1563909.0,24.3559,24.4873,23.9182,24.032,1563909.0
2020-03-12 15:00:00,27.45,27.86,27.42,27.74,1418703.0,24.032,24.391,24.0057,24.2859,1418703.0
2020-03-12 15:10:00,27.74,27.98,27.64,27.72,1422390.0,24.2859,24.496,24.1984,24.2684,1422390.0
2020-03-12 15:20:00,27.72,27.8,27.34,27.38,2214053.0,24.2684,24.3384,23.9357,23.9707,2214053.0
2020-03-12 15:30:00,27.38,27.41,27.21,27.3,2135667.0,23.9707,23.997,23.8219,23.9007,2135667.0
2020-03-12 15:40:00,27.3,27.48,27.12,27.33,2304325.0,23.9007,24.0583,23.7431,23.927,2304325.0
2020-03-12 15:50:00,27.33,27.59,27.16,27.2,4414108.0,23.927,24.1546,23.7781,23.8131,4414108.0
2020-03-13 09:30:00,30.15,30.24,28.61,28.61,4016143.0,26.3958,26.4746,25.0476,25.0476,4016143.0
2020-03-13 09:40:00,28.62,29.01,28.15,28.42,2554628.0,25.0563,25.3978,24.6449,24.8812,2554628.0
2020-03-13 09:50:00,28.42,28.5,27.91,28.18,2351779.0,24.8812,24.9513,24.4347,24.6711,2351779.0
2020-03-13 10:00:00,28.18,28.78,28.16,28.42,2639393.0,24.6711,25.1964,24.6536,24.8812,2639393.0
2020-03-13 10:10:00,28.41,29.32,28.36,29.13,1984788.0,24.8725,25.6692,24.8287,25.5028,1984788.0
2020-03-13 10:20:00,29.13,29.17,28.55,28.79,2273720.0,25.5028,25.5378,24.995,25.2052,2273720.0
2020-03-13 10:30:00,28.78,29.0,28.61,28.64,1659139.0,25.1964,25.389,25.0476,25.0738,1659139.0
2020-03-13 10:40:00,28.63,28.69,28.32,28.34,1460086.0,25.0651,25.1176,24.7937,24.8112,1460086.0
2020-03-13 10:50:00,28.33,28.52,28.28,28.37,1556484.0,24.8024,24.9688,24.7587,24.8375,1556484.0
2020-03-13 11:00:00,28.37,28.81,28.37,28.72,1213182.0,24.8375,25.2227,24.8375,25.1439,1213182.0
2020-03-13 11:10:00,28.72,28.87,28.55,28.8,1319996.0,25.1439,25.2752,24.995,25.2139,1319996.0
2020-03-13 11:20:00,28.8,28.9,28.35,28.35,1029674.0,25.2139,25.3015,24.8199,24.8199,1029674.0
2020-03-13 11:30:00,28.35,28.45,28.0,28.15,1514609.0,24.8199,24.9075,24.5135,24.6449,1514609.0
2020-03-13 11:40:00,28.15,28.17,27.8,27.81,1495239.0,24.6449,24.6624,24.3384,24.3472,1495239.0
2020-03-13 11:50:00,27.8,28.27,27.77,28.02,1333396.0,24.3384,24.7499,24.3122,24.531,1333396.0
2020-03-13 12:00:00,28.02,28.11,27.95,28.07,1170025.0,24.531,24.6098,24.4698,24.5748,1170025.0
2020-03-13 12:10:00,28.07,28.36,28.0,28.15,1059005.0,24.5748,24.8287,24.5135,24.6449,1059005.0
2020-03-13 12:20:00,28.16,28.26,28.05,28.12,821806.0,24.6536,24.7412,24.5573,24.6186,821806.0
2020-03-13 12:30:00,28.11,28.29,28.04,28.11,1162802.0,24.6098,24.7674,24.5485,24.6098,1162802.0
2020-03-13 12:40:00,28.11,28.68,28.09,28.63,1750649.0,24.6098,25.1089,24.5923,25.0651,1750649.0
2020-03-13 12:50:00,28.62,29.11,28.62,28.91,1945929.0,25.0563,25.4853,25.0563,25.3102,1945929.0
2020-03-13 13:00:00,28.91,29.02,28.68,28.75,1335169.0,25.3102,25.4065,25.1089,25.1701,1335169.0
2020-03-13 13:10:00,28.75,29.08,28.67,28.91,1644725.0,25.1701,25.459,25.1001,25.3102,1644725.0
2020-03-13 13:20:00,28.91,29.24,28.89,29.18,1606584.0,25.3102,25.5991,25.2927,25.5466,1606584.0
2020-03-13 13:30:00,29.18,29.32,29.11,29.22,1445335.0,25.5466,25.6692,25.4853,25.5816,1445335.0
2020-03-13 13:40:00,29.22,29.49,29.13,29.49,999938.0,25.5816,25.818,25.5028,25.818,999938.0
2020-03-13 13:50:00,29.49,29.64,29.31,29.64,1238829.0,25.818,25.9493,25.6604,25.9493,1238829.0
2020-03-13 14:00:00,29.64,29.72,29.32,29.38,1472201.0,25.9493,26.0194,25.6692,25.7217,1472201.0
2020-03-13 14:10:00,29.38,29.6,29.34,29.42,839761.0,25.7217,25.9143,25.6867,25.7567,839761.0
2020-03-13 14:20:00,29.41,29.68,29.07,29.24,1008494.0,25.748,25.9843,25.4503,25.5991,1008494.0
2020-03-13 14:30:00,29.23,29.28,28.98,29.03,1011589.0,25.5904,25.6341,25.3715,25.4153,1011589.0
2020-03-13 14:40:00,29.04,29.52,29.0,29.17,1093137.0,25.424,25.8443,25.389,25.5378,1093137.0
2020-03-13 14:50:00,29.17,29.31,29.1,29.24,1263489.0,25.5378,25.6604,25.4766,25.5991,1263489.0
2020-03-13 15:00:00,29.24,29.66,29.24,29.5,1115034.0,25.5991,25.9668,25.5991,25.8268,1115034.0
2020-03-13 15:10:00,29.5,29.8,29.3,29.64,1366185.0,25.8268,26.0894,25.6517,25.9493,1366185.0
2020-03-13 15:20:00,29.64,29.95,29.59,29.81,1270872.0,25.9493,26.2207,25.9055,26.0982,1270872.0
2020-03-13 15:30:00,29.82,30.11,29.46,29.98,2344378.0,26.1069,26.3608,25.7917,26.247,2344378.0
2020-03-13 15:40:00,29.97,30.77,29.89,30.67,2673294.0,26.2382,26.9386,26.1682,26.8511,2673294.0
2020-03-13 15:50:00,30.68,31.76,30.67,30.81,6022704.0,26.8598,27.8053,26.8511,26.9736,6022704.0
2020-03-16 09:30:00,26.4,26.4,26.28,26.31,4677.0,23.1128,23.1128,23.0077,23.034,4677.0
2020-03-16 09:40:00,26.87,27.14,26.5,26.51,3078401.0,23.5242,23.7606,23.2003,23.2091,3078401.0
2020-03-16 09:50:00,26.5,27.35,26.41,26.84,2435117.0,23.2003,23.9445,23.1215,23.498,2435117.0
2020-03-16 10:00:00,26.83,26.96,26.3,26.62,2106266.0,23.4892,23.603,23.0252,23.3054,2106266.0
2020-03-16 10:10:00,26.62,27.0,26.54,26.66,1763819.0,23.3054,23.638,23.2353,23.3404,1763819.0
2020-03-16 10:20:00,26.66,27.36,26.62,27.17,1348343.0,23.3404,23.9532,23.3054,23.7869,1348343.0
2020-03-16 10:30:00,27.17,28.35,27.16,28.33,1467499.0,23.7869,24.8199,23.7781,24.8024,1467499.0
2020-03-16 10:40:00,28.32,28.6,28.03,28.37,1135768.0,24.7937,25.0388,24.5398,24.8375,1135768.0
2020-03-16 10:50:00,28.36,28.41,27.9,28.23,1013901.0,24.8287,24.8725,24.426,24.7149,1013901.0
2020-03-16 11:00:00,28.23,28.6,28.02,28.5,863597.0,24.7149,25.0388,24.531,24.9513,863597.0
2020-03-16 11:10:00,28.5,29.08,28.44,29.08,972294.0,24.9513,25.459,24.8987,25.459,972294.0
2020-03-16 11:20:00,29.08,29.23,28.97,29.08,727728.0,25.459,25.5904,25.3627,25.459,727728.0
2020-03-16 11:30:00,29.08,29.15,28.67,28.84,755798.0,25.459,25.5203,25.1001,25.2489,755798.0
2020-03-16 11:40:00,28.83,28.88,28.29,28.53,829548.0,25.2402,25.284,24.7674,24.9775,829548.0
2020-03-16 11:50:00,28.53,28.67,28.31,28.64,978966.0,24.9775,25.1001,24.7849,25.0738,978966.0
2020-03-16 12:00:00,28.63,28.66,28.4,28.4,622672.0,25.0651,25.0913,24.8637,24.8637,622672.0
2020-03-16 12:10:00,28.41,28.43,28.04,28.07,618996.0,24.8725,24.89,24.5485,24.5748,618996.0
2020-03-16 12:20:00,28.07,28.28,27.94,28.26,771821.0,24.5748,24.7587,24.461,24.7412,771821.0
2020-03-16 12:30:00,28.27,28.45,28.22,28.4,613916.0,24.7499,24.9075,24.7061,24.8637,613916.0
2020-03-16 12:40:00,28.39,28.43,27.94,27.95,503615.0,24.855,24.89,24.461,24.4698,503615.0
2020-03-16 12:50:00,27.95,28.07,27.83,28.05,539394.0,24.4698,24.5748,24.3647,24.5573,539394.0
2020-03-16 13:00:00,28.05,28.17,28.0,28.01,375039.0,24.5573,24.6624,24.5135,24.5223,375039.0
2020-03-16 13:10:00,28.01,28.48,27.99,28.2,704821.0,24.5223,24.9338,24.5048,24.6886,704821.0
2020-03-16 13:20:00,28.2,28.37,28.07,28.14,811161.0,24.6886,24.8375,24.5748,24.6361,811161.0
2020-03-16 13:30:00,28.14,28.19,27.95,28.14,617045.0,24.6361,24.6799,24.4698,24.6361,617045.0
2020-03-16 13:40:00,28.15,28.34,28.05,28.09,506498.0,24.6449,24.8112,24.5573,24.5923,506498.0
2020-03-16 13:50:00,28.09,28.22,27.99,28.2,605226.0,24.5923,24.7061,24.5048,24.6886,605226.0
2020-03-16 14:00:00,28.2,28.2,27.97,28.02,728345.0,24.6886,24.6886,24.4873,24.531,728345.0
2020-03-16 14:10:00,28.03,28.21,28.0,28.18,492473.0,24.5398,24.6974,24.5135,24.6711,492473.0
2020-03-16 14:20:00,28.18,28.36,28.13,28.34,607206.0,24.6711,24.8287,24.6273,24.8112,607206.0
2020-03-16 14:30:00,28.35,29.0,28.26,28.8,815277.0,24.8199,25.389,24.7412,25.2139,815277.0
2020-03-16 14:40:00,28.79,28.83,28.51,28.54,872025.0,25.2052,25.2402,24.96,24.9863,872025.0
2020-03-16 14:50:00,28.54,28.7,28.41,28.59,757819.0,24.9863,25.1264,24.8725,25.0301,757819.0
2020-03-16 15:00:00,28.59,28.78,28.46,28.48,863220.0,25.0301,25.1964,24.9163,24.9338,863220.0
2020-03-16 15:10:00,28.47,28.66,28.41,28.58,1107944.0,24.925,25.0913,24.8725,25.0213,1107944.0
2020-03-16 15:20:00,28.59,28.73,28.47,28.48,1207969.0,25.0301,25.1526,24.925,24.9338,1207969.0
2020-03-16 15:30:00,28.48,28.49,27.9,27.98,1847938.0,24.9338,24.9425,24.426,24.496,1847938.0
2020-03-16 15:40:00,27.98,28.32,27.8,27.8,2594161.0,24.496,24.7937,24.3384,24.3384,2594161.0
2020-03-16 15:50:00,27.8,27.84,26.45,26.46,7507253.0,24.3384,24.3735,23.1565,23.1653,7507253.0
2020-03-17 09:30:00,27.63,28.15,26.34,26.34,2528063.0,24.1896,24.6449,23.0602,23.0602,2528063.0
2020-03-17 09:40:00,26.35,26.68,26.0,26.42,2515813.0,23.069,23.3579,22.7626,23.1303,2515813.0
2020-03-17 09:50:00,26.44,26.47,25.9,26.1,1245641.0,23.1478,23.174,22.675,22.8501,1245641.0
2020-03-17 10:00:00,26.11,27.11,25.89,27.11,1456669.0,22.8589,23.7343,22.6663,23.7343,1456669.0
2020-03-17 10:10:00,27.1,27.46,27.0,27.12,1369993.0,23.7256,24.0408,23.638,23.7431,1369993.0
2020-03-17 10:20:00,27.14,27.58,27.07,27.52,905009.0,23.7606,24.1458,23.6993,24.0933,905009.0
2020-03-17 10:30:00,27.52,27.72,27.1,27.13,1101324.0,24.0933,24.2684,23.7256,23.7519,1101324.0
2020-03-17 10:40:00,27.14,27.57,27.07,27.42,1023110.0,23.7606,24.1371,23.6993,24.0057,1023110.0
2020-03-17 10:50:00,27.43,28.22,27.31,28.09,1409040.0,24.0145,24.7061,23.9094,24.5923,1409040.0
2020-03-17 11:00:00,28.09,28.34,27.91,28.19,841011.0,24.5923,24.8112,24.4347,24.6799,841011.0
2020-03-17 11:10:00,28.2,30.62,28.2,29.57,3562243.0,24.6886,26.8073,24.6886,25.888,3562243.0
2020-03-17 11:20:00,29.57,29.68,28.86,29.34,1102246.0,25.888,25.9843,25.2664,25.6867,1102246.0
2020-03-17 11:30:00,29.34,29.54,28.82,28.86,736979.0,25.6867,25.8618,25.2314,25.2664,736979.0
2020-03-17 11:40:00,28.85,29.3,28.78,29.26,598526.0,25.2577,25.6517,25.1964,25.6166,598526.0
2020-03-17 11:50:00,29.26,29.53,29.18,29.35,1078950.0,25.6166,25.853,25.5466,25.6954,1078950.0
2020-03-17 12:00:00,29.34,30.27,29.34,30.26,1032963.0,25.6867,26.5009,25.6867,26.4921,1032963.0
2020-03-17 12:10:00,30.24,30.47,29.67,29.92,1838279.0,26.4746,26.676,25.9756,26.1945,1838279.0
2020-03-17 12:20:00,29.92,29.95,29.03,29.04,936778.0,26.1945,26.2207,25.4153,25.424,936778.0
2020-03-17 12:30:00,29.03,29.08,28.62,28.64,684772.0,25.4153,25.459,25.0563,25.0738,684772.0
2020-03-17 12:40:00,28.64,28.69,28.45,28.46,686444.0,25.0738,25.1176,24.9075,24.9163,686444.0
2020-03-17 12:50:00,28.46,28.48,28.15,28.23,1024715.0,24.9163,24.9338,24.6449,24.7149,1024715.0
2020-03-17 13:00:00,28.25,28.67,28.2,28.51,1443054.0,24.7324,25.1001,24.6886,24.96,1443054.0
2020-03-17 13:10:00,28.52,28.8,28.48,28.66,1198082.0,24.9688,25.2139,24.9338,25.0913,1198082.0
2020-03-17 13:20:00,28.65,29.1,28.61,28.83,873419.0,25.0826,25.4766,25.0476,25.2402,873419.0
2020-03-17 13:30:00,28.84,28.92,28.66,28.79,706648.0,25.2489,25.319,25.0913,25.2052,706648.0
2020-03-17 13:40:00,28.79,28.99,28.71,28.93,529710.0,25.2052,25.3803,25.1351,25.3277,529710.0
2020-03-17 13:50:00,28.93,28.98,28.72,28.77,536312.0,25.3277,25.3715,25.1439,25.1877,536312.0
2020-03-17 14:00:00,28.76,29.13,28.51,29.06,685436.0,25.1789,25.5028,24.96,25.4415,685436.0
2020-03-17 14:10:00,29.07,29.24,28.97,29.24,575474.0,25.4503,25.5991,25.3627,25.5991,575474.0
2020-03-17 14:20:00,29.25,29.32,28.93,29.26,671757.0,25.6079,25.6692,25.3277,25.6166,671757.0
2020-03-17 14:30:00,29.26,29.79,29.23,29.54,651132.0,25.6166,26.0806,25.5904,25.8618,651132.0
2020-03-17 14:40:00,29.55,29.65,28.94,29.04,670828.0,25.8705,25.9581,25.3365,25.424,670828.0
2020-03-17 14:50:00,29.04,29.13,28.8,29.04,747756.0,25.424,25.5028,25.2139,25.424,747756.0
2020-03-17 15:00:00,29.04,29.08,28.63,28.86,1089838.0,25.424,25.459,25.0651,25.2664,1089838.0
2020-03-17 15:10:00,28.87,29.01,28.8,28.92,744191.0,25.2752,25.3978,25.2139,25.319,744191.0
2020-03-17 15:20:00,28.9,28.91,28.59,28.64,1251316.0,25.3015,25.3102,25.0301,25.0738,1251316.0
2020-03-17 15:30:00,28.63,28.86,28.62,28.76,1043277.0,25.0651,25.2664,25.0563,25.1789,1043277.0
2020-03-17 15:40:00,28.76,29.18,28.75,29.09,1323294.0,25.1789,25.5466,25.1701,25.4678,1323294.0
2020-03-17 15:50:00,29.09,29.63,28.85,29.63,3950882.0,25.4678,25.9406,25.2577,25.9406,3950882.0
2020-03-18 09:30:00,27.7,28.59,27.0,27.45,1671050.0,24.2509,25.0301,23.638,24.032,1671050.0
2020-03-18 09:40:00,27.44,28.07,27.3,27.68,991097.0,24.0233,24.5748,23.9007,24.2334,991097.0
2020-03-18 09:50:00,27.7,28.63,27.55,28.18,1026316.0,24.2509,25.0651,24.1196,24.6711,1026316.0
2020-03-18 10:00:00,28.16,28.56,28.11,28.28,1075137.0,24.6536,25.0038,24.6098,24.7587,1075137.0
2020-03-18 10:10:00,28.29,28.81,28.28,28.77,1035789.0,24.7674,25.2227,24.7587,25.1877,1035789.0
2020-03-18 10:20:00,28.77,28.89,28.3,28.36,1489163.0,25.1877,25.2927,24.7762,24.8287,1489163.0
2020-03-18 10:30:00,28.35,28.49,28.01,28.04,1130422.0,24.8199,24.9425,24.5223,24.5485,1130422.0
2020-03-18 10:40:00,28.04,28.25,27.81,27.9,1140102.0,24.5485,24.7324,24.3472,24.426,1140102.0
2020-03-18 10:50:00,27.9,27.9,27.25,27.25,1695880.0,24.426,24.426,23.8569,23.8569,1695880.0
2020-03-18 11:00:00,27.26,27.75,27.2,27.47,1481845.0,23.8657,24.2947,23.8131,24.0495,1481845.0
2020-03-18 11:10:00,27.47,27.71,27.33,27.7,974828.0,24.0495,24.2596,23.927,24.2509,974828.0
2020-03-18 11:20:00,27.69,28.17,27.69,28.09,1176687.0,24.2421,24.6624,24.2421,24.5923,1176687.0
2020-03-18 11:30:00,28.08,28.52,28.05,28.43,1195116.0,24.5836,24.9688,24.5573,24.89,1195116.0
2020-03-18 11:40:00,28.43,28.82,28.37,28.65,1172536.0,24.89,25.2314,24.8375,25.0826,1172536.0
2020-03-18 11:50:00,28.65,28.86,28.27,28.43,727759.0,25.0826,25.2664,24.7499,24.89,727759.0
2020-03-18 12:00:00,28.43,28.43,28.11,28.2,601859.0,24.89,24.89,24.6098,24.6886,601859.0
2020-03-18 12:10:00,28.19,28.5,27.82,28.06,574733.0,24.6799,24.9513,24.3559,24.5661,574733.0
2020-03-18 12:20:00,28.07,28.3,27.98,28.11,701586.0,24.5748,24.7762,24.496,24.6098,701586.0
2020-03-18 12:30:00,28.12,28.19,27.68,27.85,749627.0,24.6186,24.6799,24.2334,24.3822,749627.0
2020-03-18 12:40:00,27.84,27.95,27.6,27.82,652247.0,24.3735,24.4698,24.1633,24.3559,652247.0
2020-03-18 12:50:00,27.83,27.93,27.72,27.74,404357.0,24.3647,24.4522,24.2684,24.2859,404357.0
2020-03-18 13:00:00,27.74,27.74,27.74,27.74,0.0,24.2859,24.2859,24.2859,24.2859,0.0
2020-03-18 13:10:00,27.74,27.86,27.48,27.77,869954.0,24.2859,24.391,24.0583,24.3122,869954.0
2020-03-18 13:20:00,27.76,28.46,27.73,28.18,952162.0,24.3034,24.9163,24.2771,24.6711,952162.0
2020-03-18 13:30:00,28.19,28.32,27.67,28.13,1182023.0,24.6799,24.7937,24.2246,24.6273,1182023.0
2020-03-18 13:40:00,28.12,28.6,28.03,28.24,957071.0,24.6186,25.0388,24.5398,24.7236,957071.0
2020-03-18 13:50:00,28.24,28.33,27.78,27.85,704547.0,24.7236,24.8024,24.3209,24.3822,704547.0
2020-03-18 14:00:00,27.86,27.92,27.57,27.59,641980.0,24.391,24.4435,24.1371,24.1546,641980.0
2020-03-18 14:10:00,27.58,27.61,27.32,27.32,761305.0,24.1458,24.1721,23.9182,23.9182,761305.0
2020-03-18 14:20:00,27.31,27.39,27.15,27.33,832417.0,23.9094,23.9795,23.7694,23.927,832417.0
2020-03-18 14:30:00,27.33,27.77,27.25,27.73,912193.0,23.927,24.3122,23.8569,24.2771,912193.0
2020-03-18 14:40:00,27.73,27.76,27.24,27.29,888903.0,24.2771,24.3034,23.8482,23.8919,888903.0
2020-03-18 14:50:00,27.29,27.78,27.2,27.49,1006327.0,23.8919,24.3209,23.8131,24.067,1006327.0
2020-03-18 15:00:00,27.5,27.64,27.13,27.49,1136315.0,24.0758,24.1984,23.7519,24.067,1136315.0
2020-03-18 15:10:00,27.48,28.05,27.46,27.62,1249382.0,24.0583,24.5573,24.0408,24.1808,1249382.0
2020-03-18 15:20:00,27.63,27.64,27.11,27.12,1231469.0,24.1896,24.1984,23.7343,23.7431,1231469.0
2020-03-18 15:30:00,27.11,27.34,27.09,27.14,1380750.0,23.7343,23.9357,23.7168,23.7606,1380750.0
2020-03-18 15:40:00,27.14,27.51,26.9,27.29,2274368.0,23.7606,24.0845,23.5505,23.8919,2274368.0
2020-03-18 15:50:00,27.28,28.36,27.14,28.14,4163400.0,23.8832,24.8287,23.7606,24.6361,4163400.0
2020-03-19 09:30:00,27.66,27.81,27.05,27.06,1430164.0,24.2159,24.3472,23.6818,23.6906,1430164.0
2020-03-19 09:40:00,27.07,27.07,26.28,26.63,1211631.0,23.6993,23.6993,23.0077,23.3141,1211631.0
2020-03-19 09:50:00,26.62,26.98,26.54,26.8,994579.0,23.3054,23.6205,23.2353,23.4629,994579.0
2020-03-19 10:00:00,26.81,27.03,26.5,26.98,1092222.0,23.4717,23.6643,23.2003,23.6205,1092222.0
2020-03-19 10:10:00,26.99,27.89,26.86,27.39,1596082.0,23.6293,24.4172,23.5155,23.9795,1596082.0
2020-03-19 10:20:00,27.39,27.58,27.13,27.57,1003547.0,23.9795,24.1458,23.7519,24.1371,1003547.0
2020-03-19 10:30:00,27.58,27.74,26.9,26.93,1027781.0,24.1458,24.2859,23.5505,23.5768,1027781.0
2020-03-19 10:40:00,26.93,27.13,26.64,26.69,786098.0,23.5768,23.7519,23.3229,23.3666,786098.0
2020-03-19 10:50:00,26.68,27.3,26.64,27.07,797872.0,23.3579,23.9007,23.3229,23.6993,797872.0
2020-03-19 11:00:00,27.09,27.36,26.98,27.16,648664.0,23.7168,23.9532,23.6205,23.7781,648664.0
2020-03-19 11:10:00,27.17,27.42,27.0,27.14,622122.0,23.7869,24.0057,23.638,23.7606,622122.0
2020-03-19 11:20:00,27.15,27.9,27.09,27.84,1008600.0,23.7694,24.426,23.7168,24.3735,1008600.0
2020-03-19 11:30:00,27.83,28.61,27.6,27.97,1570629.0,24.3647,25.0476,24.1633,24.4873,1570629.0
2020-03-19 11:40:00,27.97,29.11,27.96,28.92,2255256.0,24.4873,25.4853,24.4785,25.319,2255256.0
2020-03-19 11:50:00,28.93,28.94,28.0,28.14,1138116.0,25.3277,25.3365,24.5135,24.6361,1138116.0
2020-03-19 12:00:00,28.16,28.18,27.55,27.77,942971.0,24.6536,24.6711,24.1196,24.3122,942971.0
2020-03-19 12:10:00,27.77,27.81,27.55,27.71,867902.0,24.3122,24.3472,24.1196,24.2596,867902.0
2020-03-19 12:20:00,27.71,27.88,27.33,27.5,700262.0,24.2596,24.4085,23.927,24.0758,700262.0
2020-03-19 12:30:00,27.5,27.55,27.21,27.36,642251.0,24.0758,24.1196,23.8219,23.9532,642251.0
2020-03-19 12:40:00,27.35,27.79,27.29,27.59,930079.0,23.9445,24.3297,23.8919,24.1546,930079.0
2020-03-19 12:50:00,27.58,27.72,27.35,27.39,992025.0,24.1458,24.2684,23.9445,23.9795,992025.0
2020-03-19 13:00:00,27.4,27.48,27.18,27.29,540403.0,23.9882,24.0583,23.7956,23.8919,540403.0
2020-03-19 13:10:00,27.28,27.49,27.15,27.45,554345.0,23.8832,24.067,23.7694,24.032,554345.0
2020-03-19 13:20:00,27.45,27.6,27.36,27.42,763679.0,24.032,24.1633,23.9532,24.0057,763679.0
2020-03-19 13:30:00,27.43,27.45,27.21,27.34,553751.0,24.0145,24.032,23.8219,23.9357,553751.0
2020-03-19 13:40:00,27.34,27.49,27.23,27.45,525533.0,23.9357,24.067,23.8394,24.032,525533.0
2020-03-19 13:50:00,27.46,28.03,27.44,27.71,1204527.0,24.0408,24.5398,24.0233,24.2596,1204527.0
2020-03-19 14:00:00,27.71,27.77,27.41,27.48,830769.0,24.2596,24.3122,23.997,24.0583,830769.0
2020-03-19 14:10:00,27.48,27.7,27.43,27.67,913569.0,24.0583,24.2509,24.0145,24.2246,913569.0
2020-03-19 14:20:00,27.67,28.21,27.6,28.11,1318035.0,24.2246,24.6974,24.1633,24.6098,1318035.0
2020-03-19 14:30:00,28.12,28.23,28.08,28.15,1002061.0,24.6186,24.7149,24.5836,24.6449,1002061.0
2020-03-19 14:40:00,28.15,28.41,28.13,28.35,956417.0,24.6449,24.8725,24.6273,24.8199,956417.0
2020-03-19 14:50:00,28.35,28.36,27.83,27.92,941957.0,24.8199,24.8287,24.3647,24.4435,941957.0
2020-03-19 15:00:00,27.92,27.94,27.52,27.53,930837.0,24.4435,24.461,24.0933,24.1021,930837.0
2020-03-19 15:10:00,27.53,27.98,27.47,27.82,1075418.0,24.1021,24.496,24.0495,24.3559,1075418.0
2020-03-19 15:20:00,27.83,28.19,27.72,27.93,1040562.0,24.3647,24.6799,24.2684,24.4522,1040562.0
2020-03-19 15:30:00,27.93,28.06,27.67,27.78,979227.0,24.4522,24.5661,24.2246,24.3209,979227.0
2020-03-19 15:40:00,27.78,28.75,27.73,28.44,1988813.0,24.3209,25.1701,24.2771,24.8987,1988813.0
2020-03-19 15:50:00,28.44,28.44,27.91,28.29,3461367.0,24.8987,24.8987,24.4347,24.7674,3461367.0
2020-03-20 09:30:00,28.68,28.75,27.2,27.21,4385446.0,25.1089,25.1701,23.8131,23.8219,4385446.0
2020-03-20 09:40:00,27.21,27.3,26.7,26.82,1742115.0,23.8219,23.9007,23.3754,23.4805,1742115.0
2020-03-20 09:50:00,26.82,27.93,26.77,27.68,1420721.0,23.4805,24.4522,23.4367,24.2334,1420721.0
2020-03-20 10:00:00,27.67,27.92,27.28,27.45,927096.0,24.2246,24.4435,23.8832,24.032,927096.0
2020-03-20 10:10:00,27.45,27.64,27.26,27.49,829473.0,24.032,24.1984,23.8657,24.067,829473.0
2020-03-20 10:20:00,27.47,27.74,27.37,27.53,1284039.0,24.0495,24.2859,23.962,24.1021,1284039.0
2020-03-20 10:30:00,27.55,27.61,27.24,27.47,2198085.0,24.1196,24.1721,23.8482,24.0495,2198085.0
2020-03-20 10:40:00,27.46,27.65,27.12,27.21,1125356.0,24.0408,24.2071,23.7431,23.8219,1125356.0
2020-03-20 10:50:00,27.21,27.5,27.19,27.38,1143458.0,23.8219,24.0758,23.8044,23.9707,1143458.0
2020-03-20 11:00:00,27.38,27.73,27.14,27.62,1595418.0,23.9707,24.2771,23.7606,24.1808,1595418.0
2020-03-20 11:10:00,27.62,27.71,27.08,27.08,1214877.0,24.1808,24.2596,23.7081,23.7081,1214877.0
2020-03-20 11:20:00,27.08,27.23,26.71,27.01,1877443.0,23.7081,23.8394,23.3842,23.6468,1877443.0
2020-03-20 11:30:00,27.0,27.13,26.83,26.95,988076.0,23.638,23.7519,23.4892,23.5943,988076.0
2020-03-20 11:40:00,26.95,27.15,26.9,27.04,832032.0,23.5943,23.7694,23.5505,23.6731,832032.0
2020-03-20 11:50:00,27.04,27.11,26.85,26.86,687209.0,23.6731,23.7343,23.5067,23.5155,687209.0
2020-03-20 12:00:00,26.87,26.97,26.62,26.64,1169666.0,23.5242,23.6118,23.3054,23.3229,1169666.0
2020-03-20 12:10:00,26.63,26.96,26.62,26.94,757268.0,23.3141,23.603,23.3054,23.5855,757268.0
2020-03-20 12:20:00,26.93,26.99,26.72,26.83,874645.0,23.5768,23.6293,23.3929,23.4892,874645.0
2020-03-20 12:30:00,26.82,27.05,26.79,26.95,802239.0,23.4805,23.6818,23.4542,23.5943,802239.0
2020-03-20 12:40:00,26.94,27.23,26.87,27.14,703628.0,23.5855,23.8394,23.5242,23.7606,703628.0
2020-03-20 12:50:00,27.12,27.38,27.03,27.03,697517.0,23.7431,23.9707,23.6643,23.6643,697517.0
2020-03-20 13:00:00,27.03,27.38,27.01,27.24,642556.0,23.6643,23.9707,23.6468,23.8482,642556.0
2020-03-20 13:10:00,27.24,27.35,27.0,27.07,583802.0,23.8482,23.9445,23.638,23.6993,583802.0
2020-03-20 13:20:00,27.08,27.09,26.81,26.95,607858.0,23.7081,23.7168,23.4717,23.5943,607858.0
2020-03-20 13:30:00,26.96,27.1,26.78,26.91,695401.0,23.603,23.7256,23.4454,23.5593,695401.0
2020-03-20 13:40:00,26.89,26.95,26.74,26.76,756079.0,23.5417,23.5943,23.4104,23.4279,756079.0
2020-03-20 13:50:00,26.75,26.99,26.72,26.98,680416.0,23.4192,23.6293,23.3929,23.6205,680416.0
2020-03-20 14:00:00,26.97,27.05,26.84,26.94,689570.0,23.6118,23.6818,23.498,23.5855,689570.0
2020-03-20 14:10:00,26.94,26.99,26.65,26.71,842233.0,23.5855,23.6293,23.3316,23.3842,842233.0
2020-03-20 14:20:00,26.72,26.92,26.47,26.55,1369488.0,23.3929,23.568,23.174,23.2441,1369488.0
2020-03-20 14:30:00,26.55,26.68,26.36,26.45,1052941.0,23.2441,23.3579,23.0777,23.1565,1052941.0
2020-03-20 14:40:00,26.44,26.66,26.39,26.53,790044.0,23.1478,23.3404,23.104,23.2266,790044.0
2020-03-20 14:50:00,26.53,26.64,26.37,26.49,1546852.0,23.2266,23.3229,23.0865,23.1915,1546852.0
2020-03-20 15:00:00,26.51,26.57,26.36,26.45,1252743.0,23.2091,23.2616,23.0777,23.1565,1252743.0
2020-03-20 15:10:00,26.44,26.57,26.24,26.28,1335331.0,23.1478,23.2616,22.9727,23.0077,1335331.0
2020-03-20 15:20:00,26.27,26.88,26.26,26.68,1629514.0,22.9989,23.533,22.9902,23.3579,1629514.0
2020-03-20 15:30:00,26.68,26.87,26.35,26.39,2853716.0,23.3579,23.5242,23.069,23.104,2853716.0
2020-03-20 15:40:00,26.38,26.58,26.26,26.3,3004590.0,23.0952,23.2703,22.9902,23.0252,3004590.0
2020-03-20 15:50:00,26.3,26.72,26.18,26.47,5546076.0,23.0252,23.3929,22.9201,23.174,5546076.0
2020-03-23 09:30:00,26.26,26.86,25.66,25.67,2307147.0,22.9902,23.5155,22.4649,22.4737,2307147.0
2020-03-23 09:40:00,25.68,25.92,25.11,25.52,1784978.0,22.4824,22.6925,21.9834,22.3423,1784978.0
2020-03-23 09:50:00,25.52,25.86,25.46,25.81,1274780.0,22.3423,22.64,22.2898,22.5962,1274780.0
2020-03-23 10:00:00,25.8,25.93,25.45,25.71,1000190.0,22.5875,22.7013,22.281,22.5087,1000190.0
2020-03-23 10:10:00,25.71,25.93,25.5,25.54,925693.0,22.5087,22.7013,22.3248,22.3598,925693.0
2020-03-23 10:20:00,25.54,25.87,25.48,25.7,629073.0,22.3598,22.6487,22.3073,22.4999,629073.0
2020-03-23 10:30:00,25.7,25.74,25.45,25.56,739514.0,22.4999,22.5349,22.281,22.3773,739514.0
2020-03-23 10:40:00,25.56,25.8,25.47,25.61,888419.0,22.3773,22.5875,22.2986,22.4211,888419.0
2020-03-23 10:50:00,25.62,25.77,25.53,25.63,781905.0,22.4299,22.5612,22.3511,22.4386,781905.0
2020-03-23 11:00:00,25.62,25.93,25.62,25.77,802758.0,22.4299,22.7013,22.4299,22.5612,802758.0
2020-03-23 11:10:00,25.8,25.98,25.67,25.79,902609.0,22.5875,22.7451,22.4737,22.5787,902609.0
2020-03-23 11:20:00,25.79,25.83,25.45,25.52,845226.0,22.5787,22.6137,22.281,22.3423,845226.0
2020-03-23 11:30:00,25.52,25.76,25.46,25.46,762620.0,22.3423,22.5524,22.2898,22.2898,762620.0
2020-03-23 11:40:00,25.46,25.5,25.25,25.49,830071.0,22.2898,22.3248,22.1059,22.3161,830071.0
2020-03-23 11:50:00,25.48,25.53,25.33,25.46,680650.0,22.3073,22.3511,22.176,22.2898,680650.0
2020-03-23 12:00:00,25.46,25.54,25.28,25.3,889970.0,22.2898,22.3598,22.1322,22.1497,889970.0
2020-03-23 12:10:00,25.3,25.78,25.24,25.7,1301478.0,22.1497,22.57,22.0972,22.4999,1301478.0
2020-03-23 12:20:00,25.71,25.86,25.61,25.68,683301.0,22.5087,22.64,22.4211,22.4824,683301.0
2020-03-23 12:30:00,25.68,26.23,25.51,26.1,1104254.0,22.4824,22.9639,22.3336,22.8501,1104254.0
2020-03-23 12:40:00,26.11,26.66,26.07,26.59,937217.0,22.8589,23.3404,22.8238,23.2791,937217.0
2020-03-23 12:50:00,26.59,26.87,26.37,26.69,625070.0,23.2791,23.5242,23.0865,23.3666,625070.0
2020-03-23 13:00:00,26.7,26.7,26.25,26.33,766995.0,23.3754,23.3754,22.9814,23.0515,766995.0
2020-03-23 13:10:00,26.34,26.85,26.33,26.61,536483.0,23.0602,23.5067,23.0515,23.2966,536483.0
2020-03-23 13:20:00,26.61,26.72,26.26,26.27,592991.0,23.2966,23.3929,22.9902,22.9989,592991.0
2020-03-23 13:30:00,26.26,26.52,26.19,26.34,957305.0,22.9902,23.2178,22.9289,23.0602,957305.0
2020-03-23 13:40:00,26.35,26.66,26.18,26.63,683406.0,23.069,23.3404,22.9201,23.3141,683406.0
2020-03-23 13:50:00,26.64,26.67,25.62,26.01,1213612.0,23.3229,23.3491,22.4299,22.7713,1213612.0
2020-03-23 14:00:00,26.02,26.04,25.63,25.64,741966.0,22.7801,22.7976,22.4386,22.4474,741966.0
2020-03-23 14:10:00,25.63,25.78,25.56,25.57,868691.0,22.4386,22.57,22.3773,22.3861,868691.0
2020-03-23 14:20:00,25.57,26.06,25.49,25.98,826347.0,22.3861,22.8151,22.3161,22.7451,826347.0
2020-03-23 14:30:00,26.01,26.05,25.76,26.01,612263.0,22.7713,22.8063,22.5524,22.7713,612263.0
2020-03-23 14:40:00,26.02,26.51,26.0,26.42,672453.0,22.7801,23.2091,22.7626,23.1303,672453.0
2020-03-23 14:50:00,26.42,26.42,26.06,26.1,551920.0,23.1303,23.1303,22.8151,22.8501,551920.0
2020-03-23 15:00:00,26.12,26.26,25.88,25.89,721093.0,22.8676,22.9902,22.6575,22.6663,721093.0
2020-03-23 15:10:00,25.87,25.93,25.71,25.76,579818.0,22.6487,22.7013,22.5087,22.5524,579818.0
2020-03-23 15:20:00,25.76,25.76,25.5,25.52,899185.0,22.5524,22.5524,22.3248,22.3423,899185.0
2020-03-23 15:30:00,25.52,25.69,25.48,25.53,1205569.0,22.3423,22.4912,22.3073,22.3511,1205569.0
2020-03-23 15:40:00,25.53,25.61,25.15,25.16,1770821.0,22.3511,22.4211,22.0184,22.0272,1770821.0
2020-03-23 15:50:00,25.15,25.69,25.1,25.22,3915897.0,22.0184,22.4912,21.9746,22.0797,3915897.0
2020-03-24 09:30:00,26.96,26.96,26.47,26.71,1877001.0,23.603,23.603,23.174,23.3842,1877001.0
2020-03-24 09:40:00,26.7,26.75,26.33,26.69,1014250.0,23.3754,23.4192,23.0515,23.3666,1014250.0
2020-03-24 09:50:00,26.68,26.84,26.63,26.7,1099471.0,23.3579,23.498,23.3141,23.3754,1099471.0
2020-03-24 10:00:00,26.71,26.77,26.54,26.62,1137247.0,23.3842,23.4367,23.2353,23.3054,1137247.0
2020-03-24 10:10:00,26.62,26.63,26.39,26.56,1233877.0,23.3054,23.3141,23.104,23.2528,1233877.0
2020-03-24 10:20:00,26.57,27.15,26.51,27.06,1401521.0,23.2616,23.7694,23.2091,23.6906,1401521.0
2020-03-24 10:30:00,27.05,27.19,26.84,27.14,907581.0,23.6818,23.8044,23.498,23.7606,907581.0
2020-03-24 10:40:00,27.14,27.44,27.06,27.06,1227090.0,23.7606,24.0233,23.6906,23.6906,1227090.0
2020-03-24 10:50:00,27.07,27.21,26.95,27.02,885355.0,23.6993,23.8219,23.5943,23.6556,885355.0
2020-03-24 11:00:00,27.01,27.11,26.77,26.83,873799.0,23.6468,23.7343,23.4367,23.4892,873799.0
2020-03-24 11:10:00,26.82,27.06,26.8,26.96,1203132.0,23.4805,23.6906,23.4629,23.603,1203132.0
2020-03-24 11:20:00,26.95,27.09,26.91,27.05,964075.0,23.5943,23.7168,23.5593,23.6818,964075.0
2020-03-24 11:30:00,27.05,27.32,27.05,27.25,935461.0,23.6818,23.9182,23.6818,23.8569,935461.0
2020-03-24 11:40:00,27.24,27.29,27.09,27.14,587532.0,23.8482,23.8919,23.7168,23.7606,587532.0
2020-03-24 11:50:00,27.14,27.38,27.08,27.37,988705.0,23.7606,23.9707,23.7081,23.962,988705.0
2020-03-24 12:00:00,27.38,27.38,27.2,27.3,884610.0,23.9707,23.9707,23.8131,23.9007,884610.0
2020-03-24 12:10:00,27.31,27.44,27.24,27.43,729878.0,23.9094,24.0233,23.8482,24.0145,729878.0
2020-03-24 12:20:00,27.42,27.96,27.41,27.95,1145715.0,24.0057,24.4785,23.997,24.4698,1145715.0
2020-03-24 12:30:00,27.95,27.99,27.77,27.96,646130.0,24.4698,24.5048,24.3122,24.4785,646130.0
2020-03-24 12:40:00,27.95,27.97,27.71,27.72,595941.0,24.4698,24.4873,24.2596,24.2684,595941.0
2020-03-24 12:50:00,27.72,27.74,27.44,27.44,685185.0,24.2684,24.2859,24.0233,24.0233,685185.0
2020-03-24 13:00:00,27.45,27.73,27.45,27.63,996753.0,24.032,24.2771,24.032,24.1896,996753.0
2020-03-24 13:10:00,27.63,27.89,27.55,27.79,663289.0,24.1896,24.4172,24.1196,24.3297,663289.0
2020-03-24 13:20:00,27.8,28.2,27.56,28.03,936940.0,24.3384,24.6886,24.1283,24.5398,936940.0
2020-03-24 13:30:00,28.02,28.19,27.91,28.16,629667.0,24.531,24.6799,24.4347,24.6536,629667.0
2020-03-24 13:40:00,28.17,28.2,27.79,27.84,554971.0,24.6624,24.6886,24.3297,24.3735,554971.0
2020-03-24 13:50:00,27.84,27.85,27.52,27.56,517570.0,24.3735,24.3822,24.0933,24.1283,517570.0
2020-03-24 14:00:00,27.56,27.67,27.41,27.45,467772.0,24.1283,24.2246,23.997,24.032,467772.0
2020-03-24 14:10:00,27.44,27.46,27.17,27.3,966944.0,24.0233,24.0408,23.7869,23.9007,966944.0
2020-03-24 14:20:00,27.3,27.4,27.24,27.28,635083.0,23.9007,23.9882,23.8482,23.8832,635083.0
2020-03-24 14:30:00,27.27,27.42,27.17,27.39,553901.0,23.8744,24.0057,23.7869,23.9795,553901.0
2020-03-24 14:40:00,27.38,27.42,27.22,27.28,480556.0,23.9707,24.0057,23.8307,23.8832,480556.0
2020-03-24 14:50:00,27.27,27.87,27.24,27.86,772001.0,23.8744,24.3997,23.8482,24.391,772001.0
2020-03-24 15:00:00,27.86,28.1,27.78,28.09,994896.0,24.391,24.6011,24.3209,24.5923,994896.0
2020-03-24 15:10:00,28.08,28.2,27.96,28.18,1032024.0,24.5836,24.6886,24.4785,24.6711,1032024.0
2020-03-24 15:20:00,28.17,28.27,27.96,28.24,943988.0,24.6624,24.7499,24.4785,24.7236,943988.0
2020-03-24 15:30:00,28.24,28.75,28.23,28.6,1713427.0,24.7236,25.1701,24.7149,25.0388,1713427.0
2020-03-24 15:40:00,28.6,28.8,28.29,28.33,1633338.0,25.0388,25.2139,24.7674,24.8024,1633338.0
2020-03-24 15:50:00,28.33,29.17,28.32,28.91,4765211.0,24.8024,25.5378,24.7937,25.3102,4765211.0
2020-03-25 09:30:00,29.0,29.35,28.59,29.32,2287610.0,25.389,25.6954,25.0301,25.6692,2287610.0
2020-03-25 09:40:00,29.32,29.4,28.8,28.8,2097664.0,25.6692,25.7392,25.2139,25.2139,2097664.0
2020-03-25 09:50:00,28.82,28.9,27.87,27.88,2158671.0,25.2314,25.3015,24.3997,24.4085,2158671.0
2020-03-25 10:00:00,27.87,28.14,27.85,27.99,1363039.0,24.3997,24.6361,24.3822,24.5048,1363039.0
2020-03-25 10:10:00,27.99,28.06,27.77,27.95,1189174.0,24.5048,24.5661,24.3122,24.4698,1189174.0
2020-03-25 10:20:00,27.95,28.16,27.9,28.14,649786.0,24.4698,24.6536,24.426,24.6361,649786.0
2020-03-25 10:30:00,28.14,28.52,28.14,28.49,998516.0,24.6361,24.9688,24.6361,24.9425,998516.0
2020-03-25 10:40:00,28.49,28.64,28.1,28.35,873444.0,24.9425,25.0738,24.6011,24.8199,873444.0
2020-03-25 10:50:00,28.34,28.77,28.3,28.71,660565.0,24.8112,25.1877,24.7762,25.1351,660565.0
2020-03-25 11:00:00,28.72,28.95,28.62,28.87,663673.0,25.1439,25.3452,25.0563,25.2752,663673.0
2020-03-25 11:10:00,28.87,28.87,28.43,28.6,766733.0,25.2752,25.2752,24.89,25.0388,766733.0
2020-03-25 11:20:00,28.59,28.65,28.41,28.53,1128465.0,25.0301,25.0826,24.8725,24.9775,1128465.0
2020-03-25 11:30:00,28.53,28.63,28.37,28.49,766641.0,24.9775,25.0651,24.8375,24.9425,766641.0
2020-03-25 11:40:00,28.49,28.56,28.08,28.23,1003645.0,24.9425,25.0038,24.5836,24.7149,1003645.0
2020-03-25 11:50:00,28.24,28.27,28.01,28.13,686337.0,24.7236,24.7499,24.5223,24.6273,686337.0
2020-03-25 12:00:00,28.13,28.68,28.11,28.44,792046.0,24.6273,25.1089,24.6098,24.8987,792046.0
2020-03-25 12:10:00,28.44,28.8,28.33,28.65,955685.0,24.8987,25.2139,24.8024,25.0826,955685.0
2020-03-25 12:20:00,28.64,28.83,28.57,28.79,813687.0,25.0738,25.2402,25.0126,25.2052,813687.0
2020-03-25 12:30:00,28.78,29.42,28.74,29.4,1849183.0,25.1964,25.7567,25.1614,25.7392,1849183.0
2020-03-25 12:40:00,29.4,29.88,29.08,29.79,1762507.0,25.7392,26.1594,25.459,26.0806,1762507.0
2020-03-25 12:50:00,29.79,29.86,29.21,29.42,987346.0,26.0806,26.1419,25.5729,25.7567,987346.0
2020-03-25 13:00:00,29.44,29.74,29.35,29.72,816526.0,25.7742,26.0369,25.6954,26.0194,816526.0
2020-03-25 13:10:00,29.72,29.73,29.51,29.72,703782.0,26.0194,26.0281,25.8355,26.0194,703782.0
2020-03-25 13:20:00,29.72,29.79,29.63,29.73,617259.0,26.0194,26.0806,25.9406,26.0281,617259.0
2020-03-25 13:30:00,29.73,29.89,29.54,29.87,872518.0,26.0281,26.1682,25.8618,26.1507,872518.0
2020-03-25 13:40:00,29.88,30.03,29.84,29.93,1206221.0,26.1594,26.2908,26.1244,26.2032,1206221.0
2020-03-25 13:50:00,29.92,30.02,29.52,29.57,947505.0,26.1945,26.282,25.8443,25.888,947505.0
2020-03-25 14:00:00,29.57,29.62,29.33,29.49,741172.0,25.888,25.9318,25.6779,25.818,741172.0
2020-03-25 14:10:00,29.49,29.8,29.4,29.73,891201.0,25.818,26.0894,25.7392,26.0281,891201.0
2020-03-25 14:20:00,29.72,29.87,29.61,29.75,723192.0,26.0194,26.1507,25.9231,26.0456,723192.0
2020-03-25 14:30:00,29.75,29.77,29.32,29.57,681806.0,26.0456,26.0631,25.6692,25.888,681806.0
2020-03-25 14:40:00,29.57,29.84,29.43,29.8,566338.0,25.888,26.1244,25.7655,26.0894,566338.0
2020-03-25 14:50:00,29.8,29.98,29.58,29.93,696617.0,26.0894,26.247,25.8968,26.2032,696617.0
2020-03-25 15:00:00,29.92,30.09,29.87,29.97,817067.0,26.1945,26.3433,26.1507,26.2382,817067.0
2020-03-25 15:10:00,29.98,29.98,29.76,29.91,605353.0,26.247,26.247,26.0544,26.1857,605353.0
2020-03-25 15:20:00,29.92,30.04,29.73,29.79,762282.0,26.1945,26.2995,26.0281,26.0806,762282.0
2020-03-25 15:30:00,29.79,30.3,29.78,30.2,1242138.0,26.0806,26.5271,26.0719,26.4396,1242138.0
2020-03-25 15:40:00,30.2,30.3,29.63,29.7,1487457.0,26.4396,26.5271,25.9406,26.0018,1487457.0
2020-03-25 15:50:00,29.71,29.71,28.65,28.93,3810558.0,26.0106,26.0106,25.0826,25.3277,3810558.0
2020-03-26 09:30:00,29.33,29.8,29.25,29.39,1516624.0,25.6779,26.0894,25.6079,25.7304,1516624.0
2020-03-26 09:40:00,29.41,29.49,29.13,29.19,1000943.0,25.748,25.818,25.5028,25.5554,1000943.0
2020-03-26 09:50:00,29.19,29.84,29.08,29.75,867145.0,25.5554,26.1244,25.459,26.0456,867145.0
2020-03-26 10:00:00,29.75,30.1,29.55,30.1,1698868.0,26.0456,26.352,25.8705,26.352,1698868.0
2020-03-26 10:10:00,30.09,30.35,30.02,30.25,1304531.0,26.3433,26.5709,26.282,26.4834,1304531.0
2020-03-26 10:20:00,30.25,30.43,29.98,29.98,905848.0,26.4834,26.641,26.247,26.247,905848.0
2020-03-26 10:30:00,29.99,30.24,29.97,30.02,979250.0,26.2557,26.4746,26.2382,26.282,979250.0
2020-03-26 10:40:00,30.01,30.02,29.63,29.7,950946.0,26.2732,26.282,25.9406,26.0018,950946.0
2020-03-26 10:50:00,29.7,29.98,29.63,29.82,915786.0,26.0018,26.247,25.9406,26.1069,915786.0
2020-03-26 11:00:00,29.82,29.96,29.61,29.91,863982.0,26.1069,26.2295,25.9231,26.1857,863982.0
2020-03-26 11:10:00,29.91,30.05,29.91,30.03,772394.0,26.1857,26.3083,26.1857,26.2908,772394.0
2020-03-26 11:20:00,30.02,30.19,29.96,30.16,606169.0,26.282,26.4308,26.2295,26.4046,606169.0
2020-03-26 11:30:00,30.15,30.38,30.08,30.26,912253.0,26.3958,26.5972,26.3345,26.4921,912253.0
2020-03-26 11:40:00,30.26,30.57,30.26,30.41,964341.0,26.4921,26.7635,26.4921,26.6234,964341.0
2020-03-26 11:50:00,30.42,30.52,30.34,30.43,652591.0,26.6322,26.7197,26.5622,26.641,652591.0
2020-03-26 12:00:00,30.43,30.68,30.42,30.65,669277.0,26.641,26.8598,26.6322,26.8336,669277.0
2020-03-26 12:10:00,30.65,30.8,30.61,30.62,970697.0,26.8336,26.9649,26.7985,26.8073,970697.0
2020-03-26 12:20:00,30.62,30.88,30.4,30.79,837051.0,26.8073,27.0349,26.6147,26.9561,837051.0
2020-03-26 12:30:00,30.8,30.98,30.73,30.79,436661.0,26.9649,27.1225,26.9036,26.9561,436661.0
2020-03-26 12:40:00,30.79,30.8,30.51,30.66,687206.0,26.9561,26.9649,26.711,26.8423,687206.0
2020-03-26 12:50:00,30.66,30.79,30.62,30.77,353249.0,26.8423,26.9561,26.8073,26.9386,353249.0
2020-03-26 13:00:00,30.76,30.9,30.57,30.64,523348.0,26.9299,27.0524,26.7635,26.8248,523348.0
2020-03-26 13:10:00,30.63,30.79,30.5,30.7,626396.0,26.816,26.9561,26.7022,26.8773,626396.0
2020-03-26 13:20:00,30.72,30.73,30.52,30.53,638333.0,26.8948,26.9036,26.7197,26.7285,638333.0
2020-03-26 13:30:00,30.53,30.78,30.41,30.78,605864.0,26.7285,26.9474,26.6234,26.9474,605864.0
2020-03-26 13:40:00,30.77,30.92,30.73,30.85,428498.0,26.9386,27.0699,26.9036,27.0087,428498.0
2020-03-26 13:50:00,30.86,30.87,30.67,30.71,487217.0,27.0174,27.0262,26.8511,26.8861,487217.0
2020-03-26 14:00:00,30.71,30.8,30.59,30.65,363427.0,26.8861,26.9649,26.781,26.8336,363427.0
2020-03-26 14:10:00,30.64,30.75,30.53,30.63,555090.0,26.8248,26.9211,26.7285,26.816,555090.0
2020-03-26 14:20:00,30.62,30.86,30.58,30.78,350078.0,26.8073,27.0174,26.7723,26.9474,350078.0
2020-03-26 14:30:00,30.78,31.19,30.78,31.17,795038.0,26.9474,27.3063,26.9474,27.2888,795038.0
2020-03-26 14:40:00,31.18,31.19,31.01,31.08,477279.0,27.2976,27.3063,27.1487,27.21,477279.0
2020-03-26 14:50:00,31.08,31.39,31.06,31.26,687098.0,27.21,27.4814,27.1925,27.3676,687098.0
2020-03-26 15:00:00,31.25,31.32,31.11,31.18,681199.0,27.3588,27.4201,27.2363,27.2976,681199.0
2020-03-26 15:10:00,31.19,31.29,30.95,31.01,1089522.0,27.3063,27.3939,27.0962,27.1487,1089522.0
2020-03-26 15:20:00,30.99,31.06,30.81,31.06,1116571.0,27.1312,27.1925,26.9736,27.1925,1116571.0
2020-03-26 15:30:00,31.06,31.16,30.73,30.91,1159544.0,27.1925,27.2801,26.9036,27.0612,1159544.0
2020-03-26 15:40:00,30.92,31.05,30.74,30.8,1472304.0,27.0699,27.1838,26.9124,26.9649,1472304.0
2020-03-26 15:50:00,30.8,31.36,30.64,30.86,5230179.0,26.9649,27.4552,26.8248,27.0174,5230179.0
2020-03-27 09:30:00,30.02,30.03,29.54,29.67,2068893.0,26.282,26.2908,25.8618,25.9756,2068893.0
2020-03-27 09:40:00,29.67,29.67,29.08,29.16,1365995.0,25.9756,25.9756,25.459,25.5291,1365995.0
2020-03-27 09:50:00,29.17,29.5,29.13,29.49,1049217.0,25.5378,25.8268,25.5028,25.818,1049217.0
2020-03-27 10:00:00,29.48,29.54,29.2,29.48,917974.0,25.8092,25.8618,25.5641,25.8092,917974.0
2020-03-27 10:10:00,29.49,29.58,29.32,29.46,956120.0,25.818,25.8968,25.6692,25.7917,956120.0
2020-03-27 10:20:00,29.46,29.76,29.39,29.57,893724.0,25.7917,26.0544,25.7304,25.888,893724.0
2020-03-27 10:30:00,29.57,29.6,29.4,29.51,528711.0,25.888,25.9143,25.7392,25.8355,528711.0
2020-03-27 10:40:00,29.51,29.54,29.37,29.45,561941.0,25.8355,25.8618,25.7129,25.783,561941.0
2020-03-27 10:50:00,29.45,29.51,29.33,29.41,616858.0,25.783,25.8355,25.6779,25.748,616858.0
2020-03-27 11:00:00,29.4,29.59,29.35,29.56,653678.0,25.7392,25.9055,25.6954,25.8793,653678.0
2020-03-27 11:10:00,29.55,29.7,29.5,29.59,683079.0,25.8705,26.0018,25.8268,25.9055,683079.0
2020-03-27 11:20:00,29.58,29.7,29.49,29.65,565027.0,25.8968,26.0018,25.818,25.9581,565027.0
2020-03-27 11:30:00,29.66,29.67,29.5,29.56,571197.0,25.9668,25.9756,25.8268,25.8793,571197.0
2020-03-27 11:40:00,29.56,29.6,29.33,29.41,502370.0,25.8793,25.9143,25.6779,25.748,502370.0
2020-03-27 11:50:00,29.41,29.56,29.38,29.42,631077.0,25.748,25.8793,25.7217,25.7567,631077.0
2020-03-27 12:00:00,29.42,29.6,29.42,29.58,716217.0,25.7567,25.9143,25.7567,25.8968,716217.0
2020-03-27 12:10:00,29.59,29.73,29.58,29.72,680181.0,25.9055,26.0281,25.8968,26.0194,680181.0
2020-03-27 12:20:00,29.71,29.75,29.53,29.53,430157.0,26.0106,26.0456,25.853,25.853,430157.0
2020-03-27 12:30:00,29.54,29.75,29.5,29.58,539424.0,25.8618,26.0456,25.8268,25.8968,539424.0
2020-03-27 12:40:00,29.58,29.71,29.55,29.67,736017.0,25.8968,26.0106,25.8705,25.9756,736017.0
2020-03-27 12:50:00,29.67,29.88,29.65,29.87,728756.0,25.9756,26.1594,25.9581,26.1507,728756.0
2020-03-27 13:00:00,29.87,29.96,29.77,29.78,425934.0,26.1507,26.2295,26.0631,26.0719,425934.0
2020-03-27 13:10:00,29.78,29.84,29.65,29.75,334577.0,26.0719,26.1244,25.9581,26.0456,334577.0
2020-03-27 13:20:00,29.76,29.93,29.72,29.76,518899.0,26.0544,26.2032,26.0194,26.0544,518899.0
2020-03-27 13:30:00,29.76,30.08,29.74,30.06,574476.0,26.0544,26.3345,26.0369,26.317,574476.0
2020-03-27 13:40:00,30.06,30.18,29.95,30.13,1251549.0,26.317,26.4221,26.2207,26.3783,1251549.0
2020-03-27 13:50:00,30.13,30.3,30.09,30.23,767874.0,26.3783,26.5271,26.3433,26.4659,767874.0
2020-03-27 14:00:00,30.23,30.27,30.05,30.09,477239.0,26.4659,26.5009,26.3083,26.3433,477239.0
2020-03-27 14:10:00,30.09,30.46,30.08,30.42,540730.0,26.3433,26.6672,26.3345,26.6322,540730.0
2020-03-27 14:20:00,30.43,30.45,30.27,30.35,469205.0,26.641,26.6585,26.5009,26.5709,469205.0
2020-03-27 14:30:00,30.36,30.53,30.32,30.47,613936.0,26.5797,26.7285,26.5446,26.676,613936.0
2020-03-27 14:40:00,30.48,30.5,30.38,30.42,561152.0,26.6847,26.7022,26.5972,26.6322,561152.0
2020-03-27 14:50:00,30.41,30.7,30.35,30.7,690689.0,26.6234,26.8773,26.5709,26.8773,690689.0
2020-03-27 15:00:00,30.69,30.97,30.6,30.93,705605.0,26.8686,27.1137,26.7898,27.0787,705605.0
2020-03-27 15:10:00,30.94,31.22,30.9,31.05,1344313.0,27.0874,27.3326,27.0524,27.1838,1344313.0
2020-03-27 15:20:00,31.06,31.29,31.01,31.11,1289384.0,27.1925,27.3939,27.1487,27.2363,1289384.0
2020-03-27 15:30:00,31.11,31.21,30.75,30.77,1768602.0,27.2363,27.3238,26.9211,26.9386,1768602.0
2020-03-27 15:40:00,30.77,30.79,30.37,30.42,1588867.0,26.9386,26.9561,26.5884,26.6322,1588867.0
2020-03-27 15:50:00,30.42,30.42,30.09,30.27,2811659.0,26.6322,26.6322,26.3433,26.5009,2811659.0
2020-03-30 09:30:00,30.36,30.48,29.57,29.66,1316169.0,26.5797,26.6847,25.888,25.9668,1316169.0
2020-03-30 09:40:00,29.64,29.69,29.16,29.27,903471.0,25.9493,25.9931,25.5291,25.6254,903471.0
2020-03-30 09:50:00,29.27,29.4,28.93,28.96,1353173.0,25.6254,25.7392,25.3277,25.354,1353173.0
2020-03-30 10:00:00,28.96,29.24,28.89,29.14,872913.0,25.354,25.5991,25.2927,25.5116,872913.0
2020-03-30 10:10:00,29.14,29.16,28.96,29.14,1142057.0,25.5116,25.5291,25.354,25.5116,1142057.0
2020-03-30 10:20:00,29.15,29.23,28.97,29.0,1217647.0,25.5203,25.5904,25.3627,25.389,1217647.0
2020-03-30 10:30:00,29.0,29.18,28.98,29.11,973524.0,25.389,25.5466,25.3715,25.4853,973524.0
2020-03-30 10:40:00,29.1,29.34,29.09,29.29,1087309.0,25.4766,25.6867,25.4678,25.6429,1087309.0
2020-03-30 10:50:00,29.29,29.29,29.06,29.09,1086947.0,25.6429,25.6429,25.4415,25.4678,1086947.0
2020-03-30 11:00:00,29.08,29.18,29.04,29.11,794957.0,25.459,25.5466,25.424,25.4853,794957.0
2020-03-30 11:10:00,29.12,29.51,29.11,29.51,766635.0,25.4941,25.8355,25.4853,25.8355,766635.0
2020-03-30 11:20:00,29.51,29.65,29.41,29.63,820895.0,25.8355,25.9581,25.748,25.9406,820895.0
2020-03-30 11:30:00,29.64,29.67,29.41,29.41,579891.0,25.9493,25.9756,25.748,25.748,579891.0
2020-03-30 11:40:00,29.41,29.6,29.39,29.52,515135.0,25.748,25.9143,25.7304,25.8443,515135.0
2020-03-30 11:50:00,29.52,29.58,29.42,29.55,500440.0,25.8443,25.8968,25.7567,25.8705,500440.0
2020-03-30 12:00:00,29.55,29.65,29.51,29.55,610367.0,25.8705,25.9581,25.8355,25.8705,610367.0
2020-03-30 12:10:00,29.55,29.63,29.49,29.58,591549.0,25.8705,25.9406,25.818,25.8968,591549.0
2020-03-30 12:20:00,29.57,29.58,29.37,29.46,564868.0,25.888,25.8968,25.7129,25.7917,564868.0
2020-03-30 12:30:00,29.45,29.47,29.19,29.3,796113.0,25.783,25.8005,25.5554,25.6517,796113.0
2020-03-30 12:40:00,29.31,29.38,29.25,29.37,430341.0,25.6604,25.7217,25.6079,25.7129,430341.0
2020-03-30 12:50:00,29.37,29.41,29.31,29.38,497893.0,25.7129,25.748,25.6604,25.7217,497893.0
2020-03-30 13:00:00,29.38,29.38,29.24,29.28,417030.0,25.7217,25.7217,25.5991,25.6341,417030.0
2020-03-30 13:10:00,29.28,29.37,29.24,29.36,439318.0,25.6341,25.7129,25.5991,25.7042,439318.0
2020-03-30 13:20:00,29.35,29.37,29.26,29.3,388278.0,25.6954,25.7129,25.6166,25.6517,388278.0
2020-03-30 13:30:00,29.31,29.33,29.21,29.3,481285.0,25.6604,25.6779,25.5729,25.6517,481285.0
2020-03-30 13:40:00,29.32,29.35,29.22,29.3,400086.0,25.6692,25.6954,25.5816,25.6517,400086.0
2020-03-30 13:50:00,29.3,29.31,29.18,29.18,417065.0,25.6517,25.6604,25.5466,25.5466,417065.0
2020-03-30 14:00:00,29.19,29.19,29.1,29.13,570961.0,25.5554,25.5554,25.4766,25.5028,570961.0
2020-03-30 14:10:00,29.14,29.14,28.99,29.08,962003.0,25.5116,25.5116,25.3803,25.459,962003.0
2020-03-30 14:20:00,29.08,29.19,29.02,29.18,589716.0,25.459,25.5554,25.4065,25.5466,589716.0
2020-03-30 14:30:00,29.19,29.34,29.15,29.3,631123.0,25.5554,25.6867,25.5203,25.6517,631123.0
2020-03-30 14:40:00,29.31,29.32,29.24,29.31,540986.0,25.6604,25.6692,25.5991,25.6604,540986.0
2020-03-30 14:50:00,29.32,29.43,29.28,29.37,590412.0,25.6692,25.7655,25.6341,25.7129,590412.0
2020-03-30 15:00:00,29.37,29.41,29.31,29.37,753214.0,25.7129,25.748,25.6604,25.7129,753214.0
2020-03-30 15:10:00,29.37,29.39,29.26,29.38,1113227.0,25.7129,25.7304,25.6166,25.7217,1113227.0
2020-03-30 15:20:00,29.38,29.48,29.16,29.3,1530206.0,25.7217,25.8092,25.5291,25.6517,1530206.0
2020-03-30 15:30:00,29.31,29.49,29.26,29.49,1146482.0,25.6604,25.818,25.6166,25.818,1146482.0
2020-03-30 15:40:00,29.48,29.87,29.41,29.77,2226268.0,25.8092,26.1507,25.748,26.0631,2226268.0
2020-03-30 15:50:00,29.82,30.19,29.76,29.93,3813061.0,26.1069,26.4308,26.0544,26.2032,3813061.0
2020-03-31 09:30:00,29.41,29.72,29.22,29.28,1607074.0,25.748,26.0194,25.5816,25.6341,1607074.0
2020-03-31 09:40:00,29.27,29.44,29.25,29.27,734378.0,25.6254,25.7742,25.6079,25.6254,734378.0
2020-03-31 09:50:00,29.27,29.54,29.26,29.45,615517.0,25.6254,25.8618,25.6166,25.783,615517.0
2020-03-31 10:00:00,29.45,29.56,29.4,29.46,672330.0,25.783,25.8793,25.7392,25.7917,672330.0
2020-03-31 10:10:00,29.46,29.74,29.46,29.73,1213933.0,25.7917,26.0369,25.7917,26.0281,1213933.0
2020-03-31 10:20:00,29.73,29.75,29.5,29.54,740574.0,26.0281,26.0456,25.8268,25.8618,740574.0
2020-03-31 10:30:00,29.53,29.65,29.48,29.62,918689.0,25.853,25.9581,25.8092,25.9318,918689.0
2020-03-31 10:40:00,29.61,29.65,29.45,29.47,619945.0,25.9231,25.9581,25.783,25.8005,619945.0
2020-03-31 10:50:00,29.48,29.6,29.45,29.49,666635.0,25.8092,25.9143,25.783,25.818,666635.0
2020-03-31 11:00:00,29.49,29.51,29.4,29.45,636979.0,25.818,25.8355,25.7392,25.783,636979.0
2020-03-31 11:10:00,29.45,29.52,29.42,29.45,486212.0,25.783,25.8443,25.7567,25.783,486212.0
2020-03-31 11:20:00,29.45,29.5,29.34,29.49,381280.0,25.783,25.8268,25.6867,25.818,381280.0
2020-03-31 11:30:00,29.49,29.71,29.49,29.61,649530.0,25.818,26.0106,25.818,25.9231,649530.0
2020-03-31 11:40:00,29.62,29.65,29.46,29.5,362063.0,25.9318,25.9581,25.7917,25.8268,362063.0
2020-03-31 11:50:00,29.5,29.53,29.41,29.48,454213.0,25.8268,25.853,25.748,25.8092,454213.0
2020-03-31 12:00:00,29.48,29.48,29.37,29.45,372088.0,25.8092,25.8092,25.7129,25.783,372088.0
2020-03-31 12:10:00,29.45,29.52,29.34,29.34,367454.0,25.783,25.8443,25.6867,25.6867,367454.0
2020-03-31 12:20:00,29.35,29.35,29.11,29.15,897469.0,25.6954,25.6954,25.4853,25.5203,897469.0
2020-03-31 12:30:00,29.15,29.16,28.87,28.9,1203445.0,25.5203,25.5291,25.2752,25.3015,1203445.0
2020-03-31 12:40:00,28.91,29.1,28.9,29.08,488377.0,25.3102,25.4766,25.3015,25.459,488377.0
2020-03-31 12:50:00,29.08,29.1,28.91,28.93,533135.0,25.459,25.4766,25.3102,25.3277,533135.0
2020-03-31 13:00:00,28.93,29.0,28.87,28.92,685254.0,25.3277,25.389,25.2752,25.319,685254.0
2020-03-31 13:10:00,28.92,28.92,28.79,28.82,779450.0,25.319,25.319,25.2052,25.2314,779450.0
2020-03-31 13:20:00,28.81,28.86,28.68,28.73,756718.0,25.2227,25.2664,25.1089,25.1526,756718.0
2020-03-31 13:30:00,28.74,28.86,28.56,28.77,930840.0,25.1614,25.2664,25.0038,25.1877,930840.0
2020-03-31 13:40:00,28.78,28.82,28.72,28.77,314892.0,25.1964,25.2314,25.1439,25.1877,314892.0
2020-03-31 13:50:00,28.76,28.85,28.72,28.84,407552.0,25.1789,25.2577,25.1439,25.2489,407552.0
2020-03-31 14:00:00,28.84,28.84,28.75,28.82,314590.0,25.2489,25.2489,25.1701,25.2314,314590.0
2020-03-31 14:10:00,28.82,28.82,28.66,28.7,600056.0,25.2314,25.2314,25.0913,25.1264,600056.0
2020-03-31 14:20:00,28.71,28.76,28.66,28.76,400489.0,25.1351,25.1789,25.0913,25.1789,400489.0
2020-03-31 14:30:00,28.75,28.84,28.7,28.78,401880.0,25.1701,25.2489,25.1264,25.1964,401880.0
2020-03-31 14:40:00,28.78,28.8,28.62,28.68,472233.0,25.1964,25.2139,25.0563,25.1089,472233.0
2020-03-31 14:50:00,28.69,28.8,28.67,28.76,565969.0,25.1176,25.2139,25.1001,25.1789,565969.0
2020-03-31 15:00:00,28.75,28.82,28.58,28.63,590873.0,25.1701,25.2314,25.0213,25.0651,590873.0
2020-03-31 15:10:00,28.63,28.63,28.4,28.42,1007062.0,25.0651,25.0651,24.8637,24.8812,1007062.0
2020-03-31 15:20:00,28.41,28.44,28.16,28.25,1207264.0,24.8725,24.8987,24.6536,24.7324,1207264.0
2020-03-31 15:30:00,28.24,28.6,28.18,28.57,1740211.0,24.7236,25.0388,24.6711,25.0126,1740211.0
2020-03-31 15:40:00,28.57,28.65,28.41,28.43,1035104.0,25.0126,25.0826,24.8725,24.89,1035104.0
2020-03-31 15:50:00,28.43,28.82,28.43,28.71,2979935.0,24.89,25.2314,24.89,25.1351,2979935.0
2020-04-01 09:30:00,27.01,27.37,26.65,27.18,2018543.0,23.6468,23.962,23.3316,23.7956,2018543.0
2020-04-01 09:40:00,27.17,27.28,26.91,26.99,1107810.0,23.7869,23.8832,23.5593,23.6293,1107810.0
2020-04-01 09:50:00,26.98,27.07,26.72,26.76,1330804.0,23.6205,23.6993,23.3929,23.4279,1330804.0
2020-04-01 10:00:00,26.77,26.96,26.66,26.93,1115905.0,23.4367,23.603,23.3404,23.5768,1115905.0
2020-04-01 10:10:00,26.92,27.01,26.71,26.86,974683.0,23.568,23.6468,23.3842,23.5155,974683.0
2020-04-01 10:20:00,26.86,26.99,26.75,26.78,774684.0,23.5155,23.6293,23.4192,23.4454,774684.0
2020-04-01 10:30:00,26.79,26.88,26.73,26.76,740863.0,23.4542,23.533,23.4017,23.4279,740863.0
2020-04-01 10:40:00,26.76,26.84,26.67,26.77,1002526.0,23.4279,23.498,23.3491,23.4367,1002526.0
2020-04-01 10:50:00,26.77,26.81,26.61,26.71,795950.0,23.4367,23.4717,23.2966,23.3842,795950.0
2020-04-01 11:00:00,26.71,26.81,26.69,26.76,795270.0,23.3842,23.4717,23.3666,23.4279,795270.0
2020-04-01 11:10:00,26.75,26.78,26.61,26.66,778838.0,23.4192,23.4454,23.2966,23.3404,778838.0
2020-04-01 11:20:00,26.66,26.74,26.47,26.55,1785687.0,23.3404,23.4104,23.174,23.2441,1785687.0
2020-04-01 11:30:00,26.56,26.61,26.47,26.47,977835.0,23.2528,23.2966,23.174,23.174,977835.0
2020-04-01 11:40:00,26.47,26.62,26.4,26.54,1069583.0,23.174,23.3054,23.1128,23.2353,1069583.0
2020-04-01 11:50:00,26.53,26.57,26.48,26.52,594219.0,23.2266,23.2616,23.1828,23.2178,594219.0
2020-04-01 12:00:00,26.52,26.52,26.38,26.39,765095.0,23.2178,23.2178,23.0952,23.104,765095.0
2020-04-01 12:10:00,26.39,26.46,26.32,26.37,678113.0,23.104,23.1653,23.0427,23.0865,678113.0
2020-04-01 12:20:00,26.37,26.45,26.29,26.3,803054.0,23.0865,23.1565,23.0165,23.0252,803054.0
2020-04-01 12:30:00,26.3,26.38,26.2,26.23,830431.0,23.0252,23.0952,22.9377,22.9639,830431.0
2020-04-01 12:40:00,26.24,26.28,26.2,26.23,661667.0,22.9727,23.0077,22.9377,22.9639,661667.0
2020-04-01 12:50:00,26.23,26.7,26.22,26.67,2520379.0,22.9639,23.3754,22.9552,23.3491,2520379.0
2020-04-01 13:00:00,26.67,26.7,26.53,26.62,883718.0,23.3491,23.3754,23.2266,23.3054,883718.0
2020-04-01 13:10:00,26.62,26.63,26.46,26.54,895512.0,23.3054,23.3141,23.1653,23.2353,895512.0
2020-04-01 13:20:00,26.53,26.83,26.51,26.79,947693.0,23.2266,23.4892,23.2091,23.4542,947693.0
2020-04-01 13:30:00,26.79,26.8,26.62,26.67,752607.0,23.4542,23.4629,23.3054,23.3491,752607.0
2020-04-01 13:40:00,26.67,26.79,26.65,26.69,902636.0,23.3491,23.4542,23.3316,23.3666,902636.0
2020-04-01 13:50:00,26.69,26.97,26.66,26.93,811615.0,23.3666,23.6118,23.3404,23.5768,811615.0
2020-04-01 14:00:00,26.93,27.08,26.92,26.96,854044.0,23.5768,23.7081,23.568,23.603,854044.0
2020-04-01 14:10:00,26.97,27.04,26.87,26.91,671863.0,23.6118,23.6731,23.5242,23.5593,671863.0
2020-04-01 14:20:00,26.91,26.92,26.76,26.79,788922.0,23.5593,23.568,23.4279,23.4542,788922.0
2020-04-01 14:30:00,26.78,26.78,26.69,26.75,763989.0,23.4454,23.4454,23.3666,23.4192,763989.0
2020-04-01 14:40:00,26.75,26.77,26.65,26.73,601427.0,23.4192,23.4367,23.3316,23.4017,601427.0
2020-04-01 14:50:00,26.72,26.75,26.64,26.65,581769.0,23.3929,23.4192,23.3229,23.3316,581769.0
2020-04-01 15:00:00,26.64,26.7,26.63,26.69,577655.0,23.3229,23.3754,23.3141,23.3666,577655.0
2020-04-01 15:10:00,26.7,26.76,26.67,26.7,936483.0,23.3754,23.4279,23.3491,23.3754,936483.0
2020-04-01 15:20:00,26.7,26.7,26.5,26.51,887076.0,23.3754,23.3754,23.2003,23.2091,887076.0
2020-04-01 15:30:00,26.5,26.58,26.38,26.41,1298164.0,23.2003,23.2703,23.0952,23.1215,1298164.0
2020-04-01 15:40:00,26.4,26.71,26.35,26.68,1743058.0,23.1128,23.3842,23.069,23.3579,1743058.0
2020-04-01 15:50:00,26.68,26.77,26.44,26.58,3591117.0,23.3579,23.4367,23.1478,23.2703,3591117.0
2020-04-02 09:30:00,26.47,26.75,26.38,26.62,1312566.0,23.174,23.4192,23.0952,23.3054,1312566.0
2020-04-02 09:40:00,26.62,26.77,26.47,26.54,637476.0,23.3054,23.4367,23.174,23.2353,637476.0
2020-04-02 09:50:00,26.53,26.61,26.46,26.6,773929.0,23.2266,23.2966,23.1653,23.2879,773929.0
2020-04-02 10:00:00,26.6,26.74,26.43,26.73,1120792.0,23.2879,23.4104,23.139,23.4017,1120792.0
2020-04-02 10:10:00,26.72,26.89,26.69,26.86,858465.0,23.3929,23.5417,23.3666,23.5155,858465.0
2020-04-02 10:20:00,26.87,27.08,26.8,27.07,1282987.0,23.5242,23.7081,23.4629,23.6993,1282987.0
2020-04-02 10:30:00,27.07,27.53,27.03,27.41,1236758.0,23.6993,24.1021,23.6643,23.997,1236758.0
2020-04-02 10:40:00,27.4,27.4,27.0,27.07,781129.0,23.9882,23.9882,23.638,23.6993,781129.0
2020-04-02 10:50:00,27.08,27.35,27.05,27.26,597137.0,23.7081,23.9445,23.6818,23.8657,597137.0
2020-04-02 11:00:00,27.27,27.28,27.02,27.09,661150.0,23.8744,23.8832,23.6556,23.7168,661150.0
2020-04-02 11:10:00,27.09,27.17,27.01,27.05,738833.0,23.7168,23.7869,23.6468,23.6818,738833.0
2020-04-02 11:20:00,27.04,27.05,26.65,26.76,604571.0,23.6731,23.6818,23.3316,23.4279,604571.0
2020-04-02 11:30:00,26.76,26.97,26.75,26.91,406175.0,23.4279,23.6118,23.4192,23.5593,406175.0
2020-04-02 11:40:00,26.92,27.12,26.9,27.12,499029.0,23.568,23.7431,23.5505,23.7431,499029.0
2020-04-02 11:50:00,27.11,27.21,27.08,27.14,435971.0,23.7343,23.8219,23.7081,23.7606,435971.0
2020-04-02 12:00:00,27.15,27.25,27.09,27.16,342907.0,23.7694,23.8569,23.7168,23.7781,342907.0
2020-04-02 12:10:00,27.15,27.35,27.13,27.26,430927.0,23.7694,23.9445,23.7519,23.8657,430927.0
2020-04-02 12:20:00,27.26,27.32,27.17,27.19,373362.0,23.8657,23.9182,23.7869,23.8044,373362.0
2020-04-02 12:30:00,27.19,27.21,26.99,27.06,524687.0,23.8044,23.8219,23.6293,23.6906,524687.0
2020-04-02 12:40:00,27.05,27.15,27.01,27.14,370207.0,23.6818,23.7694,23.6468,23.7606,370207.0
2020-04-02 12:50:00,27.14,27.2,27.07,27.16,409836.0,23.7606,23.8131,23.6993,23.7781,409836.0
2020-04-02 13:00:00,27.16,27.21,27.01,27.01,455585.0,23.7781,23.8219,23.6468,23.6468,455585.0
2020-04-02 13:10:00,27.02,27.03,26.77,26.78,509727.0,23.6556,23.6643,23.4367,23.4454,509727.0
2020-04-02 13:20:00,26.77,26.87,26.65,26.65,377871.0,23.4367,23.5242,23.3316,23.3316,377871.0
2020-04-02 13:30:00,26.66,26.79,26.62,26.69,345060.0,23.3404,23.4542,23.3054,23.3666,345060.0
2020-04-02 13:40:00,26.69,26.89,26.68,26.83,413242.0,23.3666,23.5417,23.3579,23.4892,413242.0
2020-04-02 13:50:00,26.83,26.93,26.74,26.79,413507.0,23.4892,23.5768,23.4104,23.4542,413507.0
2020-04-02 14:00:00,26.79,26.79,26.62,26.62,449424.0,23.4542,23.4542,23.3054,23.3054,449424.0
2020-04-02 14:10:00,26.63,26.77,26.58,26.6,425784.0,23.3141,23.4367,23.2703,23.2879,425784.0
2020-04-02 14:20:00,26.6,26.73,26.53,26.71,525071.0,23.2879,23.4017,23.2266,23.3842,525071.0
2020-04-02 14:30:00,26.71,26.76,26.58,26.69,402483.0,23.3842,23.4279,23.2703,23.3666,402483.0
2020-04-02 14:40:00,26.69,26.7,26.51,26.53,544774.0,23.3666,23.3754,23.2091,23.2266,544774.0
2020-04-02 14:50:00,26.54,26.81,26.53,26.8,637391.0,23.2353,23.4717,23.2266,23.4629,637391.0
2020-04-02 15:00:00,26.81,26.87,26.67,26.81,513912.0,23.4717,23.5242,23.3491,23.4717,513912.0
2020-04-02 15:10:00,26.81,26.91,26.74,26.87,531713.0,23.4717,23.5593,23.4104,23.5242,531713.0
2020-04-02 15:20:00,26.88,26.89,26.76,26.87,540793.0,23.533,23.5417,23.4279,23.5242,540793.0
2020-04-02 15:30:00,26.88,26.95,26.68,26.74,640372.0,23.533,23.5943,23.3579,23.4104,640372.0
2020-04-02 15:40:00,26.74,27.02,26.72,26.94,811755.0,23.4104,23.6556,23.3929,23.5855,811755.0
2020-04-02 15:50:00,26.95,27.29,26.94,27.22,2320203.0,23.5943,23.8919,23.5855,23.8307,2320203.0
2020-04-03 09:30:00,27.0,27.19,26.83,27.09,929116.0,23.638,23.8044,23.4892,23.7168,929116.0
2020-04-03 09:40:00,27.09,27.36,27.08,27.18,732116.0,23.7168,23.9532,23.7081,23.7956,732116.0
2020-04-03 09:50:00,27.18,27.19,26.97,26.98,575474.0,23.7956,23.8044,23.6118,23.6205,575474.0
2020-04-03 10:00:00,26.98,27.16,26.85,26.95,985615.0,23.6205,23.7781,23.5067,23.5943,985615.0
2020-04-03 10:10:00,26.95,27.0,26.61,26.64,959956.0,23.5943,23.638,23.2966,23.3229,959956.0
2020-04-03 10:20:00,26.64,26.79,26.55,26.65,742017.0,23.3229,23.4542,23.2441,23.3316,742017.0
2020-04-03 10:30:00,26.65,26.74,26.35,26.45,835890.0,23.3316,23.4104,23.069,23.1565,835890.0
2020-04-03 10:40:00,26.44,26.62,26.42,26.58,540113.0,23.1478,23.3054,23.1303,23.2703,540113.0
2020-04-03 10:50:00,26.58,26.7,26.54,26.66,466153.0,23.2703,23.3754,23.2353,23.3404,466153.0
2020-04-03 11:00:00,26.66,26.79,26.57,26.63,394138.0,23.3404,23.4542,23.2616,23.3141,394138.0
2020-04-03 11:10:00,26.63,26.68,26.51,26.64,454253.0,23.3141,23.3579,23.2091,23.3229,454253.0
2020-04-03 11:20:00,26.64,26.68,26.5,26.56,395695.0,23.3229,23.3579,23.2003,23.2528,395695.0
2020-04-03 11:30:00,26.57,26.67,26.52,26.64,560206.0,23.2616,23.3491,23.2178,23.3229,560206.0
2020-04-03 11:40:00,26.64,26.65,26.36,26.37,768762.0,23.3229,23.3316,23.0777,23.0865,768762.0
2020-04-03 11:50:00,26.37,26.44,26.27,26.39,728602.0,23.0865,23.1478,22.9989,23.104,728602.0
2020-04-03 12:00:00,26.39,26.46,26.1,26.19,1431905.0,23.104,23.1653,22.8501,22.9289,1431905.0
2020-04-03 12:10:00,26.19,26.22,26.0,26.01,1140957.0,22.9289,22.9552,22.7626,22.7713,1140957.0
2020-04-03 12:20:00,26.01,26.37,25.96,26.16,1886419.0,22.7713,23.0865,22.7275,22.9026,1886419.0
2020-04-03 12:30:00,26.15,26.27,26.12,26.23,383652.0,22.8939,22.9989,22.8676,22.9639,383652.0
2020-04-03 12:40:00,26.24,26.31,26.16,26.2,398000.0,22.9727,23.034,22.9026,22.9377,398000.0
2020-04-03 12:50:00,26.21,26.3,26.19,26.29,394055.0,22.9464,23.0252,22.9289,23.0165,394055.0
2020-04-03 13:00:00,26.3,26.46,26.28,26.38,595053.0,23.0252,23.1653,23.0077,23.0952,595053.0
2020-04-03 13:10:00,26.37,26.4,26.2,26.25,435662.0,23.0865,23.1128,22.9377,22.9814,435662.0
2020-04-03 13:20:00,26.25,26.28,26.01,26.07,408617.0,22.9814,23.0077,22.7713,22.8238,408617.0
2020-04-03 13:30:00,26.08,26.09,26.0,26.0,584811.0,22.8326,22.8414,22.7626,22.7626,584811.0
2020-04-03 13:40:00,26.0,26.21,25.95,26.14,569304.0,22.7626,22.9464,22.7188,22.8851,569304.0
2020-04-03 13:50:00,26.13,26.18,26.02,26.09,523577.0,22.8764,22.9201,22.7801,22.8414,523577.0
2020-04-03 14:00:00,26.08,26.14,25.96,25.98,541067.0,22.8326,22.8851,22.7275,22.7451,541067.0
2020-04-03 14:10:00,25.98,25.99,25.91,25.92,596345.0,22.7451,22.7538,22.6838,22.6925,596345.0
2020-04-03 14:20:00,25.93,26.16,25.92,26.14,562318.0,22.7013,22.9026,22.6925,22.8851,562318.0
2020-04-03 14:30:00,26.13,26.16,26.02,26.03,714289.0,22.8764,22.9026,22.7801,22.7888,714289.0
2020-04-03 14:40:00,26.03,26.07,25.91,25.97,516716.0,22.7888,22.8238,22.6838,22.7363,516716.0
2020-04-03 14:50:00,25.97,26.2,25.96,26.19,552116.0,22.7363,22.9377,22.7275,22.9289,552116.0
2020-04-03 15:00:00,26.19,26.29,26.11,26.15,493886.0,22.9289,23.0165,22.8589,22.8939,493886.0
2020-04-03 15:10:00,26.15,26.43,26.1,26.29,585009.0,22.8939,23.139,22.8501,23.0165,585009.0
2020-04-03 15:20:00,26.3,26.35,26.13,26.21,701136.0,23.0252,23.069,22.8764,22.9464,701136.0
2020-04-03 15:30:00,26.21,26.26,26.01,26.02,843731.0,22.9464,22.9902,22.7713,22.7801,843731.0
2020-04-03 15:40:00,26.02,26.2,25.92,26.16,1106700.0,22.7801,22.9377,22.6925,22.9026,1106700.0
2020-04-03 15:50:00,26.16,26.35,26.15,26.23,1825734.0,22.9026,23.069,22.8939,22.9639,1825734.0
2020-04-06 09:30:00,27.41,27.78,27.38,27.58,2129361.0,23.997,24.3209,23.9707,24.1458,2129361.0
2020-04-06 09:40:00,27.59,28.06,27.58,28.05,1968682.0,24.1546,24.5661,24.1458,24.5573,1968682.0
2020-04-06 09:50:00,28.06,28.21,28.01,28.14,1348364.0,24.5661,24.6974,24.5223,24.6361,1348364.0
2020-04-06 10:00:00,28.15,28.53,28.12,28.26,1270367.0,24.6449,24.9775,24.6186,24.7412,1270367.0
2020-04-06 10:10:00,28.26,28.3,27.99,28.21,1025028.0,24.7412,24.7762,24.5048,24.6974,1025028.0
2020-04-06 10:20:00,28.22,28.33,27.98,27.98,683989.0,24.7061,24.8024,24.496,24.496,683989.0
2020-04-06 10:30:00,27.99,28.06,27.81,28.01,873154.0,24.5048,24.5661,24.3472,24.5223,873154.0
2020-04-06 10:40:00,28.01,28.04,27.65,27.69,588545.0,24.5223,24.5485,24.2071,24.2421,588545.0
2020-04-06 10:50:00,27.68,27.87,27.68,27.8,545334.0,24.2334,24.3997,24.2334,24.3384,545334.0
2020-04-06 11:00:00,27.8,27.85,27.68,27.73,362892.0,24.3384,24.3822,24.2334,24.2771,362892.0
2020-04-06 11:10:00,27.73,27.75,27.55,27.55,475452.0,24.2771,24.2947,24.1196,24.1196,475452.0
2020-04-06 11:20:00,27.55,27.69,27.51,27.65,525430.0,24.1196,24.2421,24.0845,24.2071,525430.0
2020-04-06 11:30:00,27.66,27.83,27.56,27.77,787089.0,24.2159,24.3647,24.1283,24.3122,787089.0
2020-04-06 11:40:00,27.76,27.93,27.67,27.89,617472.0,24.3034,24.4522,24.2246,24.4172,617472.0
2020-04-06 11:50:00,27.89,27.99,27.87,27.96,519899.0,24.4172,24.5048,24.3997,24.4785,519899.0
2020-04-06 12:00:00,27.96,28.14,27.9,28.13,746816.0,24.4785,24.6361,24.426,24.6273,746816.0
2020-04-06 12:10:00,28.13,28.35,28.04,28.35,828667.0,24.6273,24.8199,24.5485,24.8199,828667.0
2020-04-06 12:20:00,28.35,28.45,28.23,28.27,520075.0,24.8199,24.9075,24.7149,24.7499,520075.0
2020-04-06 12:30:00,28.27,28.31,28.18,28.28,478897.0,24.7499,24.7849,24.6711,24.7587,478897.0
2020-04-06 12:40:00,28.27,28.3,28.12,28.21,326747.0,24.7499,24.7762,24.6186,24.6974,326747.0
2020-04-06 12:50:00,28.2,28.22,28.11,28.22,321903.0,24.6886,24.7061,24.6098,24.7061,321903.0
2020-04-06 13:00:00,28.23,28.25,28.1,28.14,208447.0,24.7149,24.7324,24.6011,24.6361,208447.0
2020-04-06 13:10:00,28.14,28.23,28.14,28.21,272827.0,24.6361,24.7149,24.6361,24.6974,272827.0
2020-04-06 13:20:00,28.21,28.25,28.17,28.21,359700.0,24.6974,24.7324,24.6624,24.6974,359700.0
2020-04-06 13:30:00,28.21,28.25,28.16,28.22,304618.0,24.6974,24.7324,24.6536,24.7061,304618.0
2020-04-06 13:40:00,28.21,28.36,28.2,28.33,416523.0,24.6974,24.8287,24.6886,24.8024,416523.0
2020-04-06 13:50:00,28.32,28.35,28.24,28.27,318150.0,24.7937,24.8199,24.7236,24.7499,318150.0
2020-04-06 14:00:00,28.27,28.28,28.05,28.08,369262.0,24.7499,24.7587,24.5573,24.5836,369262.0
2020-04-06 14:10:00,28.08,28.14,28.03,28.09,307423.0,24.5836,24.6361,24.5398,24.5923,307423.0
2020-04-06 14:20:00,28.1,28.22,28.08,28.15,293618.0,24.6011,24.7061,24.5836,24.6449,293618.0
2020-04-06 14:30:00,28.16,28.2,28.03,28.1,348333.0,24.6536,24.6886,24.5398,24.6011,348333.0
2020-04-06 14:40:00,28.1,28.19,28.05,28.18,860050.0,24.6011,24.6799,24.5573,24.6711,860050.0
2020-04-06 14:50:00,28.19,28.25,28.16,28.18,428317.0,24.6799,24.7324,24.6536,24.6711,428317.0
2020-04-06 15:00:00,28.18,28.34,28.06,28.31,488426.0,24.6711,24.8112,24.5661,24.7849,488426.0
2020-04-06 15:10:00,28.31,28.33,28.1,28.13,528414.0,24.7849,24.8024,24.6011,24.6273,528414.0
2020-04-06 15:20:00,28.13,28.3,28.1,28.29,494903.0,24.6273,24.7762,24.6011,24.7674,494903.0
2020-04-06 15:30:00,28.29,28.34,28.23,28.27,764311.0,24.7674,24.8112,24.7149,24.7499,764311.0
2020-04-06 15:40:00,28.27,28.48,28.23,28.48,1146531.0,24.7499,24.9338,24.7149,24.9338,1146531.0
2020-04-06 15:50:00,28.48,28.83,28.47,28.55,3379724.0,24.9338,25.2402,24.925,24.995,3379724.0
2020-04-07 09:30:00,30.75,30.78,30.28,30.38,2750054.0,26.9211,26.9474,26.5096,26.5972,2750054.0
2020-04-07 09:40:00,30.38,30.57,30.2,30.49,1655999.0,26.5972,26.7635,26.4396,26.6935,1655999.0
2020-04-07 09:50:00,30.49,30.62,30.48,30.53,1364324.0,26.6935,26.8073,26.6847,26.7285,1364324.0
2020-04-07 10:00:00,30.53,30.56,30.05,30.1,1183159.0,26.7285,26.7548,26.3083,26.352,1183159.0
2020-04-07 10:10:00,30.1,30.18,29.58,29.7,1336289.0,26.352,26.4221,25.8968,26.0018,1336289.0
2020-04-07 10:20:00,29.7,29.81,29.39,29.41,953278.0,26.0018,26.0982,25.7304,25.748,953278.0
2020-04-07 10:30:00,29.41,29.72,29.31,29.68,856842.0,25.748,26.0194,25.6604,25.9843,856842.0
2020-04-07 10:40:00,29.68,29.69,29.16,29.22,1057563.0,25.9843,25.9931,25.5291,25.5816,1057563.0
2020-04-07 10:50:00,29.21,29.34,29.02,29.26,666574.0,25.5729,25.6867,25.4065,25.6166,666574.0
2020-04-07 11:00:00,29.26,29.54,29.18,29.51,650836.0,25.6166,25.8618,25.5466,25.8355,650836.0
2020-04-07 11:10:00,29.51,29.62,29.4,29.52,584830.0,25.8355,25.9318,25.7392,25.8443,584830.0
2020-04-07 11:20:00,29.51,29.58,29.3,29.54,482148.0,25.8355,25.8968,25.6517,25.8618,482148.0
2020-04-07 11:30:00,29.53,29.74,29.51,29.73,619740.0,25.853,26.0369,25.8355,26.0281,619740.0
2020-04-07 11:40:00,29.74,29.93,29.7,29.78,704244.0,26.0369,26.2032,26.0018,26.0719,704244.0
2020-04-07 11:50:00,29.79,29.93,29.64,29.85,577569.0,26.0806,26.2032,25.9493,26.1332,577569.0
2020-04-07 12:00:00,29.86,30.01,29.85,30.0,653599.0,26.1419,26.2732,26.1332,26.2645,653599.0
2020-04-07 12:10:00,29.99,30.19,29.96,30.11,1405662.0,26.2557,26.4308,26.2295,26.3608,1405662.0
2020-04-07 12:20:00,30.12,30.13,29.94,30.01,510478.0,26.3696,26.3783,26.212,26.2732,510478.0
2020-04-07 12:30:00,30.01,30.04,29.82,29.95,619379.0,26.2732,26.2995,26.1069,26.2207,619379.0
2020-04-07 12:40:00,29.95,30.06,29.85,30.03,371799.0,26.2207,26.317,26.1332,26.2908,371799.0
2020-04-07 12:50:00,30.04,30.07,29.94,29.97,673646.0,26.2995,26.3258,26.212,26.2382,673646.0
2020-04-07 13:00:00,29.98,30.07,29.94,30.0,485615.0,26.247,26.3258,26.212,26.2645,485615.0
2020-04-07 13:10:00,30.0,30.0,29.8,29.84,570355.0,26.2645,26.2645,26.0894,26.1244,570355.0
2020-04-07 13:20:00,29.83,29.86,29.69,29.86,492709.0,26.1157,26.1419,25.9931,26.1419,492709.0
2020-04-07 13:30:00,29.87,29.89,29.79,29.8,297290.0,26.1507,26.1682,26.0806,26.0894,297290.0
2020-04-07 13:40:00,29.79,29.86,29.68,29.7,440694.0,26.0806,26.1419,25.9843,26.0018,440694.0
2020-04-07 13:50:00,29.7,29.72,29.58,29.61,507869.0,26.0018,26.0194,25.8968,25.9231,507869.0
2020-04-07 14:00:00,29.61,29.63,29.36,29.48,452162.0,25.9231,25.9406,25.7042,25.8092,452162.0
2020-04-07 14:10:00,29.48,29.56,29.25,29.28,398424.0,25.8092,25.8793,25.6079,25.6341,398424.0
2020-04-07 14:20:00,29.28,29.51,29.28,29.34,591794.0,25.6341,25.8355,25.6341,25.6867,591794.0
2020-04-07 14:30:00,29.33,29.37,29.16,29.18,435809.0,25.6779,25.7129,25.5291,25.5466,435809.0
2020-04-07 14:40:00,29.19,29.19,28.97,29.02,624979.0,25.5554,25.5554,25.3627,25.4065,624979.0
2020-04-07 14:50:00,29.01,29.08,28.87,29.01,721845.0,25.3978,25.459,25.2752,25.3978,721845.0
2020-04-07 15:00:00,29.02,29.39,29.01,29.37,777180.0,25.4065,25.7304,25.3978,25.7129,777180.0
2020-04-07 15:10:00,29.36,29.45,29.06,29.06,698144.0,25.7042,25.783,25.4415,25.4415,698144.0
2020-04-07 15:20:00,29.06,29.1,28.8,28.84,818299.0,25.4415,25.4766,25.2139,25.2489,818299.0
2020-04-07 15:30:00,28.84,29.23,28.81,29.22,1063047.0,25.2489,25.5904,25.2227,25.5816,1063047.0
2020-04-07 15:40:00,29.23,29.44,29.18,29.43,928493.0,25.5904,25.7742,25.5466,25.7655,928493.0
2020-04-07 15:50:00,29.45,29.45,28.71,28.75,2350441.0,25.783,25.783,25.1351,25.1701,2350441.0
2020-04-08 09:30:00,29.34,29.44,29.03,29.21,1534667.0,25.6867,25.7742,25.4153,25.5729,1534667.0
2020-04-08 09:40:00,29.2,29.34,28.97,28.98,1033901.0,25.5641,25.6867,25.3627,25.3715,1033901.0
2020-04-08 09:50:00,28.98,29.1,28.79,28.82,858499.0,25.3715,25.4766,25.2052,25.2314,858499.0
2020-04-08 10:00:00,28.82,28.93,28.68,28.76,1005925.0,25.2314,25.3277,25.1089,25.1789,1005925.0
2020-04-08 10:10:00,28.76,28.94,28.75,28.92,857965.0,25.1789,25.3365,25.1701,25.319,857965.0
2020-04-08 10:20:00,28.93,28.98,28.8,28.95,611980.0,25.3277,25.3715,25.2139,25.3452,611980.0
2020-04-08 10:30:00,28.96,29.05,28.9,28.96,567036.0,25.354,25.4328,25.3015,25.354,567036.0
2020-04-08 10:40:00,28.96,29.11,28.84,29.11,501286.0,25.354,25.4853,25.2489,25.4853,501286.0
2020-04-08 10:50:00,29.12,29.25,29.08,29.23,661637.0,25.4941,25.6079,25.459,25.5904,661637.0
2020-04-08 11:00:00,29.23,29.33,29.14,29.29,499507.0,25.5904,25.6779,25.5116,25.6429,499507.0
2020-04-08 11:10:00,29.29,29.48,29.28,29.38,739054.0,25.6429,25.8092,25.6341,25.7217,739054.0
2020-04-08 11:20:00,29.38,29.53,29.36,29.51,699055.0,25.7217,25.853,25.7042,25.8355,699055.0
2020-04-08 11:30:00,29.51,30.12,29.51,29.86,5253369.0,25.8355,26.3696,25.8355,26.1419,5253369.0
2020-04-08 11:40:00,29.86,30.09,29.77,29.9,1636706.0,26.1419,26.3433,26.0631,26.1769,1636706.0
2020-04-08 11:50:00,29.9,29.93,29.67,29.79,1025417.0,26.1769,26.2032,25.9756,26.0806,1025417.0
2020-04-08 12:00:00,29.79,29.86,29.62,29.65,678091.0,26.0806,26.1419,25.9318,25.9581,678091.0
2020-04-08 12:10:00,29.65,29.75,29.54,29.73,903765.0,25.9581,26.0456,25.8618,26.0281,903765.0
2020-04-08 12:20:00,29.72,30.0,29.7,29.84,775785.0,26.0194,26.2645,26.0018,26.1244,775785.0
2020-04-08 12:30:00,29.84,30.0,29.81,30.0,683006.0,26.1244,26.2645,26.0982,26.2645,683006.0
2020-04-08 12:40:00,29.99,30.01,29.82,29.9,659308.0,26.2557,26.2732,26.1069,26.1769,659308.0
2020-04-08 12:50:00,29.9,29.96,29.83,29.89,538462.0,26.1769,26.2295,26.1157,26.1682,538462.0
2020-04-08 13:00:00,29.89,29.9,29.73,29.78,416367.0,26.1682,26.1769,26.0281,26.0719,416367.0
2020-04-08 13:10:00,29.78,29.92,29.72,29.92,419636.0,26.0719,26.1945,26.0194,26.1945,419636.0
2020-04-08 13:20:00,29.91,30.0,29.83,29.85,689992.0,26.1857,26.2645,26.1157,26.1332,689992.0
2020-04-08 13:30:00,29.85,29.89,29.69,29.7,617626.0,26.1332,26.1682,25.9931,26.0018,617626.0
2020-04-08 13:40:00,29.7,29.79,29.66,29.75,316008.0,26.0018,26.0806,25.9668,26.0456,316008.0
2020-04-08 13:50:00,29.75,29.84,29.68,29.7,329858.0,26.0456,26.1244,25.9843,26.0018,329858.0
2020-04-08 14:00:00,29.7,29.87,29.68,29.84,569266.0,26.0018,26.1507,25.9843,26.1244,569266.0
2020-04-08 14:10:00,29.84,29.92,29.81,29.92,531965.0,26.1244,26.1945,26.0982,26.1945,531965.0
2020-04-08 14:20:00,29.92,30.05,29.84,29.99,801775.0,26.1945,26.3083,26.1244,26.2557,801775.0
2020-04-08 14:30:00,29.99,30.19,29.98,30.15,778041.0,26.2557,26.4308,26.247,26.3958,778041.0
2020-04-08 14:40:00,30.15,30.29,30.1,30.12,817194.0,26.3958,26.5184,26.352,26.3696,817194.0
2020-04-08 14:50:00,30.13,30.2,30.08,30.17,548349.0,26.3783,26.4396,26.3345,26.4133,548349.0
2020-04-08 15:00:00,30.18,30.3,30.12,30.28,537819.0,26.4221,26.5271,26.3696,26.5096,537819.0
2020-04-08 15:10:00,30.27,30.28,30.01,30.1,869447.0,26.5009,26.5096,26.2732,26.352,869447.0
2020-04-08 15:20:00,30.1,30.12,29.9,30.02,1336579.0,26.352,26.3696,26.1769,26.282,1336579.0
2020-04-08 15:30:00,30.02,30.17,29.97,30.01,1456088.0,26.282,26.4133,26.2382,26.2732,1456088.0
2020-04-08 15:40:00,30.01,30.15,29.88,30.11,993186.0,26.2732,26.3958,26.1594,26.3608,993186.0
2020-04-08 15:50:00,30.11,30.48,30.11,30.27,2820694.0,26.3608,26.6847,26.3608,26.5009,2820694.0
2020-04-09 09:30:00,31.12,31.72,31.1,31.38,2557209.0,27.245,27.7703,27.2275,27.4727,2557209.0
2020-04-09 09:40:00,31.38,32.75,31.35,32.73,4338174.0,27.4727,28.6721,27.4464,28.6546,4338174.0
2020-04-09 09:50:00,32.73,33.29,32.51,33.21,2823677.0,28.6546,29.1448,28.462,29.0748,2823677.0
2020-04-09 10:00:00,33.2,33.28,32.93,33.05,2088661.0,29.066,29.1361,28.8297,28.9347,2088661.0
2020-04-09 10:10:00,33.05,33.4,33.0,33.02,1925635.0,28.9347,29.2411,28.8909,28.9085,1925635.0
2020-04-09 10:20:00,33.02,33.36,32.57,33.2,2445846.0,28.9085,29.2061,28.5145,29.066,2445846.0
2020-04-09 10:30:00,33.2,33.6,33.08,33.47,1548500.0,29.066,29.4162,28.961,29.3024,1548500.0
2020-04-09 10:40:00,33.47,33.52,33.13,33.16,1281908.0,29.3024,29.3462,29.0048,29.031,1281908.0
2020-04-09 10:50:00,33.16,33.17,32.92,33.08,1596392.0,29.031,29.0398,28.8209,28.961,1596392.0
2020-04-09 11:00:00,33.09,33.09,32.76,32.98,1492087.0,28.9697,28.9697,28.6808,28.8734,1492087.0
2020-04-09 11:10:00,32.98,33.22,32.94,33.19,1429115.0,28.8734,29.0836,28.8384,29.0573,1429115.0
2020-04-09 11:20:00,33.18,33.25,32.95,33.17,994142.0,29.0485,29.1098,28.8472,29.0398,994142.0
2020-04-09 11:30:00,33.18,33.22,32.99,33.04,850074.0,29.0485,29.0836,28.8822,28.926,850074.0
2020-04-09 11:40:00,33.04,33.24,32.96,33.22,921463.0,28.926,29.1011,28.8559,29.0836,921463.0
2020-04-09 11:50:00,33.23,33.27,33.01,33.16,696783.0,29.0923,29.1273,28.8997,29.031,696783.0
2020-04-09 12:00:00,33.16,33.34,33.01,33.31,849546.0,29.031,29.1886,28.8997,29.1623,849546.0
2020-04-09 12:10:00,33.31,33.35,33.2,33.34,670109.0,29.1623,29.1974,29.066,29.1886,670109.0
2020-04-09 12:20:00,33.35,33.56,33.32,33.43,1590923.0,29.1974,29.3812,29.1711,29.2674,1590923.0
2020-04-09 12:30:00,33.42,33.69,33.36,33.66,890007.0,29.2586,29.495,29.2061,29.4688,890007.0
2020-04-09 12:40:00,33.66,33.74,33.46,33.52,965212.0,29.4688,29.5388,29.2937,29.3462,965212.0
2020-04-09 12:50:00,33.53,33.91,33.5,33.8,1175685.0,29.3549,29.6876,29.3287,29.5913,1175685.0
2020-04-09 13:00:00,33.82,33.9,33.73,33.76,1026904.0,29.6088,29.6789,29.53,29.5563,1026904.0
2020-04-09 13:10:00,33.76,33.77,33.52,33.64,949258.0,29.5563,29.5651,29.3462,29.4513,949258.0
2020-04-09 13:20:00,33.63,33.69,33.49,33.62,664579.0,29.4425,29.495,29.3199,29.4337,664579.0
2020-04-09 13:30:00,33.62,33.69,33.28,33.3,876164.0,29.4337,29.495,29.1361,29.1536,876164.0
2020-04-09 13:40:00,33.3,33.38,33.23,33.31,829500.0,29.1536,29.2236,29.0923,29.1623,829500.0
2020-04-09 13:50:00,33.32,33.65,33.27,33.6,816937.0,29.1711,29.46,29.1273,29.4162,816937.0
2020-04-09 14:00:00,33.61,33.63,33.23,33.35,1323060.0,29.425,29.4425,29.0923,29.1974,1323060.0
2020-04-09 14:10:00,33.34,33.42,33.19,33.24,1219239.0,29.1886,29.2586,29.0573,29.1011,1219239.0
2020-04-09 14:20:00,33.25,33.32,33.01,33.16,830898.0,29.1098,29.1711,28.8997,29.031,830898.0
2020-04-09 14:30:00,33.15,33.28,33.02,33.09,733755.0,29.0223,29.1361,28.9085,28.9697,733755.0
2020-04-09 14:40:00,33.09,33.14,32.78,32.8,1139277.0,28.9697,29.0135,28.6983,28.7158,1139277.0
2020-04-09 14:50:00,32.81,32.88,32.45,32.84,1376744.0,28.7246,28.7859,28.4094,28.7509,1376744.0
2020-04-09 15:00:00,32.84,33.16,32.71,33.15,1287042.0,28.7509,29.031,28.6371,29.0223,1287042.0
2020-04-09 15:10:00,33.15,33.27,33.03,33.12,789470.0,29.0223,29.1273,28.9172,28.996,789470.0
2020-04-09 15:20:00,33.12,33.25,33.03,33.25,956455.0,28.996,29.1098,28.9172,29.1098,956455.0
2020-04-09 15:30:00,33.25,33.36,33.17,33.25,1234106.0,29.1098,29.2061,29.0398,29.1098,1234106.0
2020-04-09 15:40:00,33.25,33.37,33.15,33.16,1406376.0,29.1098,29.2149,29.0223,29.031,1406376.0
2020-04-09 15:50:00,33.16,33.29,33.06,33.19,3497539.0,29.031,29.1448,28.9435,29.0573,3497539.0
2020-04-13 09:30:00,33.25,33.25,32.09,32.22,2383486.0,29.1098,29.1098,28.0943,28.2081,2383486.0
2020-04-13 09:40:00,32.21,32.28,31.62,31.82,1209293.0,28.1993,28.2606,27.6828,27.8579,1209293.0
2020-04-13 09:50:00,31.81,32.41,31.8,32.13,1371814.0,27.8491,28.3744,27.8404,28.1293,1371814.0
2020-04-13 10:00:00,32.14,32.59,32.1,32.41,987347.0,28.138,28.532,28.103,28.3744,987347.0
2020-04-13 10:10:00,32.4,32.5,32.04,32.07,933048.0,28.3657,28.4532,28.0505,28.0767,933048.0
2020-04-13 10:20:00,32.08,32.14,31.83,32.11,861260.0,28.0855,28.138,27.8666,28.1118,861260.0
2020-04-13 10:30:00,32.1,32.13,31.7,31.79,767930.0,28.103,28.1293,27.7528,27.8316,767930.0
2020-04-13 10:40:00,31.79,32.05,31.77,31.91,606368.0,27.8316,28.0592,27.8141,27.9367,606368.0
2020-04-13 10:50:00,31.92,31.96,31.75,31.76,527956.0,27.9454,27.9804,27.7966,27.8053,527956.0
2020-04-13 11:00:00,31.77,31.82,31.41,31.45,886304.0,27.8141,27.8579,27.4989,27.5339,886304.0
2020-04-13 11:10:00,31.45,31.81,31.44,31.78,438980.0,27.5339,27.8491,27.5252,27.8229,438980.0
2020-04-13 11:20:00,31.79,31.91,31.72,31.89,565291.0,27.8316,27.9367,27.7703,27.9192,565291.0
2020-04-13 11:30:00,31.88,31.98,31.74,31.91,403723.0,27.9104,27.998,27.7878,27.9367,403723.0
2020-04-13 11:40:00,31.92,31.92,31.64,31.87,599603.0,27.9454,27.9454,27.7003,27.9016,599603.0
2020-04-13 11:50:00,31.86,32.03,31.83,31.9,471316.0,27.8929,28.0417,27.8666,27.9279,471316.0
2020-04-13 12:00:00,31.89,32.02,31.84,31.98,382891.0,27.9192,28.033,27.8754,27.998,382891.0
2020-04-13 12:10:00,31.98,32.21,31.96,32.21,880189.0,27.998,28.1993,27.9804,28.1993,880189.0
2020-04-13 12:20:00,32.21,32.24,31.95,31.97,681768.0,28.1993,28.2256,27.9717,27.9892,681768.0
2020-04-13 12:30:00,31.96,31.96,31.8,31.85,580399.0,27.9804,27.9804,27.8404,27.8841,580399.0
2020-04-13 12:40:00,31.85,31.98,31.84,31.93,395735.0,27.8841,27.998,27.8754,27.9542,395735.0
2020-04-13 12:50:00,31.93,31.93,31.68,31.77,447263.0,27.9542,27.9542,27.7353,27.8141,447263.0
2020-04-13 13:00:00,31.78,31.81,31.72,31.8,414207.0,27.8229,27.8491,27.7703,27.8404,414207.0
2020-04-13 13:10:00,31.8,31.81,31.71,31.76,457930.0,27.8404,27.8491,27.7616,27.8053,457930.0
2020-04-13 13:20:00,31.76,31.8,31.73,31.78,382722.0,27.8053,27.8404,27.7791,27.8229,382722.0
2020-04-13 13:30:00,31.78,32.06,31.75,32.06,498085.0,27.8229,28.068,27.7966,28.068,498085.0
2020-04-13 13:40:00,32.05,32.06,31.88,31.88,442641.0,28.0592,28.068,27.9104,27.9104,442641.0
2020-04-13 13:50:00,31.88,31.98,31.82,31.86,528183.0,27.9104,27.998,27.8579,27.8929,528183.0
2020-04-13 14:00:00,31.87,32.06,31.86,31.96,373178.0,27.9016,28.068,27.8929,27.9804,373178.0
2020-04-13 14:10:00,31.97,31.98,31.82,31.87,802286.0,27.9892,27.998,27.8579,27.9016,802286.0
2020-04-13 14:20:00,31.87,31.87,31.69,31.73,436074.0,27.9016,27.9016,27.7441,27.7791,436074.0
2020-04-13 14:30:00,31.74,31.79,31.6,31.63,696465.0,27.7878,27.8316,27.6653,27.6915,696465.0
2020-04-13 14:40:00,31.63,31.81,31.61,31.76,589508.0,27.6915,27.8491,27.674,27.8053,589508.0
2020-04-13 14:50:00,31.75,31.78,31.63,31.67,462672.0,27.7966,27.8229,27.6915,27.7266,462672.0
2020-04-13 15:00:00,31.66,31.72,31.51,31.58,983464.0,27.7178,27.7703,27.5865,27.6478,983464.0
2020-04-13 15:10:00,31.58,31.86,31.56,31.86,647205.0,27.6478,27.8929,27.6302,27.8929,647205.0
2020-04-13 15:20:00,31.85,31.9,31.73,31.84,573456.0,27.8841,27.9279,27.7791,27.8754,573456.0
2020-04-13 15:30:00,31.84,31.97,31.79,31.9,853542.0,27.8754,27.9892,27.8316,27.9279,853542.0
2020-04-13 15:40:00,31.9,32.02,31.8,32.02,1186107.0,27.9279,28.033,27.8404,28.033,1186107.0
2020-04-13 15:50:00,32.0,32.01,31.42,31.45,3533689.0,28.0155,28.0242,27.5077,27.5339,3533689.0
2020-04-14 09:30:00,32.11,32.5,31.66,32.02,3247372.0,28.1118,28.4532,27.7178,28.033,3247372.0
2020-04-14 09:40:00,32.01,32.17,31.86,32.09,1763086.0,28.0242,28.1643,27.8929,28.0943,1763086.0
2020-04-14 09:50:00,32.1,32.14,31.8,31.97,1981635.0,28.103,28.138,27.8404,27.9892,1981635.0
2020-04-14 10:00:00,31.98,32.05,31.82,31.84,1237864.0,27.998,28.0592,27.8579,27.8754,1237864.0
2020-04-14 10:10:00,31.84,31.85,31.28,31.3,2309757.0,27.8754,27.8841,27.3851,27.4026,2309757.0
2020-04-14 10:20:00,31.3,31.39,30.81,30.98,2400236.0,27.4026,27.4814,26.9736,27.1225,2400236.0
2020-04-14 10:30:00,30.97,30.98,30.16,30.16,2915389.0,27.1137,27.1225,26.4046,26.4046,2915389.0
2020-04-14 10:40:00,30.17,30.45,30.02,30.24,2138331.0,26.4133,26.6585,26.282,26.4746,2138331.0
2020-04-14 10:50:00,30.22,30.47,29.91,29.98,2227664.0,26.4571,26.676,26.1857,26.247,2227664.0
2020-04-14 11:00:00,29.98,30.01,29.56,29.82,2120446.0,26.247,26.2732,25.8793,26.1069,2120446.0
2020-04-14 11:10:00,29.82,29.91,29.7,29.77,1997589.0,26.1069,26.1857,26.0018,26.0631,1997589.0
2020-04-14 11:20:00,29.76,30.04,29.62,29.79,2027609.0,26.0544,26.2995,25.9318,26.0806,2027609.0
2020-04-14 11:30:00,29.79,29.97,29.68,29.91,1352789.0,26.0806,26.2382,25.9843,26.1857,1352789.0
2020-04-14 11:40:00,29.9,30.09,29.85,29.94,1201998.0,26.1769,26.3433,26.1332,26.212,1201998.0
2020-04-14 11:50:00,29.94,30.15,29.94,30.07,1025827.0,26.212,26.3958,26.212,26.3258,1025827.0
2020-04-14 12:00:00,30.07,30.3,30.04,30.18,1249426.0,26.3258,26.5271,26.2995,26.4221,1249426.0
2020-04-14 12:10:00,30.19,30.51,30.18,30.36,1085153.0,26.4308,26.711,26.4221,26.5797,1085153.0
2020-04-14 12:20:00,30.36,30.42,30.24,30.28,713234.0,26.5797,26.6322,26.4746,26.5096,713234.0
2020-04-14 12:30:00,30.28,30.35,30.24,30.25,740988.0,26.5096,26.5709,26.4746,26.4834,740988.0
2020-04-14 12:40:00,30.26,30.3,30.07,30.16,861646.0,26.4921,26.5271,26.3258,26.4046,861646.0
2020-04-14 12:50:00,30.15,30.27,30.12,30.14,771822.0,26.3958,26.5009,26.3696,26.3871,771822.0
2020-04-14 13:00:00,30.14,30.16,29.97,29.99,870595.0,26.3871,26.4046,26.2382,26.2557,870595.0
2020-04-14 13:10:00,29.99,30.16,29.96,30.03,705575.0,26.2557,26.4046,26.2295,26.2908,705575.0
2020-04-14 13:20:00,30.03,30.05,29.95,30.0,783200.0,26.2908,26.3083,26.2207,26.2645,783200.0
2020-04-14 13:30:00,30.0,30.1,29.99,30.05,557157.0,26.2645,26.352,26.2557,26.3083,557157.0
2020-04-14 13:40:00,30.05,30.12,29.98,30.07,529789.0,26.3083,26.3696,26.247,26.3258,529789.0
2020-04-14 13:50:00,30.08,30.11,29.95,29.96,702625.0,26.3345,26.3608,26.2207,26.2295,702625.0
2020-04-14 14:00:00,29.96,30.08,29.94,30.05,738876.0,26.2295,26.3345,26.212,26.3083,738876.0
2020-04-14 14:10:00,30.06,30.23,30.05,30.23,742723.0,26.317,26.4659,26.3083,26.4659,742723.0
2020-04-14 14:20:00,30.22,30.43,30.18,30.23,1395267.0,26.4571,26.641,26.4221,26.4659,1395267.0
2020-04-14 14:30:00,30.24,30.28,30.12,30.17,428571.0,26.4746,26.5096,26.3696,26.4133,428571.0
2020-04-14 14:40:00,30.17,30.24,30.1,30.16,540369.0,26.4133,26.4746,26.352,26.4046,540369.0
2020-04-14 14:50:00,30.15,30.25,30.05,30.14,1213126.0,26.3958,26.4834,26.3083,26.3871,1213126.0
2020-04-14 15:00:00,30.13,30.15,29.92,29.94,1142050.0,26.3783,26.3958,26.1945,26.212,1142050.0
2020-04-14 15:10:00,29.93,30.02,29.9,29.96,829303.0,26.2032,26.282,26.1769,26.2295,829303.0
2020-04-14 15:20:00,29.96,30.08,29.91,30.05,1174175.0,26.2295,26.3345,26.1857,26.3083,1174175.0
2020-04-14 15:30:00,30.06,30.11,30.0,30.09,1127627.0,26.317,26.3608,26.2645,26.3433,1127627.0
2020-04-14 15:40:00,30.08,30.29,30.08,30.26,1636002.0,26.3345,26.5184,26.3345,26.4921,1636002.0
2020-04-14 15:50:00,30.26,30.27,30.11,30.16,4103623.0,26.4921,26.5009,26.3608,26.4046,4103623.0
2020-04-15 09:30:00,28.87,29.06,28.43,28.99,2791335.0,25.2752,25.4415,24.89,25.3803,2791335.0
2020-04-15 09:40:00,28.96,29.11,28.49,28.86,1663386.0,25.354,25.4853,24.9425,25.2664,1663386.0
2020-04-15 09:50:00,28.85,28.87,28.6,28.85,1060532.0,25.2577,25.2752,25.0388,25.2577,1060532.0
2020-04-15 10:00:00,28.85,28.85,28.57,28.83,1118617.0,25.2577,25.2577,25.0126,25.2402,1118617.0
2020-04-15 10:10:00,28.83,28.87,28.68,28.7,1130704.0,25.2402,25.2752,25.1089,25.1264,1130704.0
2020-04-15 10:20:00,28.7,28.77,28.58,28.64,1094168.0,25.1264,25.1877,25.0213,25.0738,1094168.0
2020-04-15 10:30:00,28.64,28.69,28.45,28.48,1359097.0,25.0738,25.1176,24.9075,24.9338,1359097.0
2020-04-15 10:40:00,28.48,28.56,28.45,28.47,1015742.0,24.9338,25.0038,24.9075,24.925,1015742.0
2020-04-15 10:50:00,28.48,28.55,28.4,28.41,1011234.0,24.9338,24.995,24.8637,24.8725,1011234.0
2020-04-15 11:00:00,28.41,28.41,28.3,28.33,842028.0,24.8725,24.8725,24.7762,24.8024,842028.0
2020-04-15 11:10:00,28.33,28.4,28.22,28.25,902295.0,24.8024,24.8637,24.7061,24.7324,902295.0
2020-04-15 11:20:00,28.25,28.37,28.22,28.34,1160000.0,24.7324,24.8375,24.7061,24.8112,1160000.0
2020-04-15 11:30:00,28.34,28.54,28.33,28.47,1433918.0,24.8112,24.9863,24.8024,24.925,1433918.0
2020-04-15 11:40:00,28.47,28.51,28.36,28.38,663260.0,24.925,24.96,24.8287,24.8462,663260.0
2020-04-15 11:50:00,28.38,28.51,28.37,28.5,423123.0,24.8462,24.96,24.8375,24.9513,423123.0
2020-04-15 12:00:00,28.5,28.51,28.42,28.43,520771.0,24.9513,24.96,24.8812,24.89,520771.0
2020-04-15 12:10:00,28.43,28.51,28.42,28.49,566823.0,24.89,24.96,24.8812,24.9425,566823.0
2020-04-15 12:20:00,28.49,28.64,28.47,28.6,897017.0,24.9425,25.0738,24.925,25.0388,897017.0
2020-04-15 12:30:00,28.6,28.65,28.51,28.52,398798.0,25.0388,25.0826,24.96,24.9688,398798.0
2020-04-15 12:40:00,28.53,28.6,28.48,28.58,451012.0,24.9775,25.0388,24.9338,25.0213,451012.0
2020-04-15 12:50:00,28.57,28.61,28.46,28.48,462051.0,25.0126,25.0476,24.9163,24.9338,462051.0
2020-04-15 13:00:00,28.48,28.62,28.42,28.6,555165.0,24.9338,25.0563,24.8812,25.0388,555165.0
2020-04-15 13:10:00,28.6,28.82,28.57,28.8,722011.0,25.0388,25.2314,25.0126,25.2139,722011.0
2020-04-15 13:20:00,28.8,28.82,28.57,28.61,914213.0,25.2139,25.2314,25.0126,25.0476,914213.0
2020-04-15 13:30:00,28.61,28.61,28.48,28.5,578133.0,25.0476,25.0476,24.9338,24.9513,578133.0
2020-04-15 13:40:00,28.5,28.55,28.42,28.5,557550.0,24.9513,24.995,24.8812,24.9513,557550.0
2020-04-15 13:50:00,28.5,28.52,28.39,28.49,543794.0,24.9513,24.9688,24.855,24.9425,543794.0
2020-04-15 14:00:00,28.49,28.61,28.49,28.55,479585.0,24.9425,25.0476,24.9425,24.995,479585.0
2020-04-15 14:10:00,28.55,28.61,28.51,28.57,436841.0,24.995,25.0476,24.96,25.0126,436841.0
2020-04-15 14:20:00,28.57,28.57,28.43,28.56,521879.0,25.0126,25.0126,24.89,25.0038,521879.0
2020-04-15 14:30:00,28.57,28.62,28.54,28.59,430229.0,25.0126,25.0563,24.9863,25.0301,430229.0
2020-04-15 14:40:00,28.59,28.59,28.51,28.53,456869.0,25.0301,25.0301,24.96,24.9775,456869.0
2020-04-15 14:50:00,28.53,28.58,28.46,28.57,545339.0,24.9775,25.0213,24.9163,25.0126,545339.0
2020-04-15 15:00:00,28.56,28.6,28.5,28.54,781970.0,25.0038,25.0388,24.9513,24.9863,781970.0
2020-04-15 15:10:00,28.53,28.56,28.45,28.53,960667.0,24.9775,25.0038,24.9075,24.9775,960667.0
2020-04-15 15:20:00,28.53,28.55,28.37,28.43,776165.0,24.9775,24.995,24.8375,24.89,776165.0
2020-04-15 15:30:00,28.43,28.47,28.34,28.37,913581.0,24.89,24.925,24.8112,24.8375,913581.0
2020-04-15 15:40:00,28.37,28.48,28.3,28.42,1124631.0,24.8375,24.9338,24.7762,24.8812,1124631.0
2020-04-15 15:50:00,28.43,28.46,28.25,28.44,3560034.0,24.89,24.9163,24.7324,24.8987,3560034.0
2020-04-16 09:30:00,28.22,28.28,27.57,27.76,2562447.0,24.7061,24.7587,24.1371,24.3034,2562447.0
2020-04-16 09:40:00,27.75,27.91,27.52,27.53,1433471.0,24.2947,24.4347,24.0933,24.1021,1433471.0
2020-04-16 09:50:00,27.53,27.53,27.19,27.2,1807358.0,24.1021,24.1021,23.8044,23.8131,1807358.0
2020-04-16 10:00:00,27.21,27.29,26.94,26.96,2211218.0,23.8219,23.8919,23.5855,23.603,2211218.0
2020-04-16 10:10:00,26.97,27.1,26.91,26.98,1577529.0,23.6118,23.7256,23.5593,23.6205,1577529.0
2020-04-16 10:20:00,26.98,27.14,26.91,27.06,1465532.0,23.6205,23.7606,23.5593,23.6906,1465532.0
2020-04-16 10:30:00,27.07,27.11,26.96,26.97,1087585.0,23.6993,23.7343,23.603,23.6118,1087585.0
2020-04-16 10:40:00,26.97,27.13,26.91,26.96,1685095.0,23.6118,23.7519,23.5593,23.603,1685095.0
2020-04-16 10:50:00,26.96,27.0,26.81,26.96,2201787.0,23.603,23.638,23.4717,23.603,2201787.0
2020-04-16 11:00:00,26.96,27.1,26.88,27.04,2457398.0,23.603,23.7256,23.533,23.6731,2457398.0
2020-04-16 11:10:00,27.04,27.04,26.87,26.99,2119299.0,23.6731,23.6731,23.5242,23.6293,2119299.0
2020-04-16 11:20:00,26.99,27.01,26.83,26.86,1155123.0,23.6293,23.6468,23.4892,23.5155,1155123.0
2020-04-16 11:30:00,26.87,26.91,26.8,26.91,1214145.0,23.5242,23.5593,23.4629,23.5593,1214145.0
2020-04-16 11:40:00,26.9,26.96,26.81,26.87,737008.0,23.5505,23.603,23.4717,23.5242,737008.0
2020-04-16 11:50:00,26.86,27.01,26.85,26.89,901136.0,23.5155,23.6468,23.5067,23.5417,901136.0
2020-04-16 12:00:00,26.89,26.97,26.77,26.77,1178189.0,23.5417,23.6118,23.4367,23.4367,1178189.0
2020-04-16 12:10:00,26.78,26.81,26.68,26.71,1541213.0,23.4454,23.4717,23.3579,23.3842,1541213.0
2020-04-16 12:20:00,26.71,26.76,26.66,26.71,1240280.0,23.3842,23.4279,23.3404,23.3842,1240280.0
2020-04-16 12:30:00,26.7,26.76,26.66,26.75,920841.0,23.3754,23.4279,23.3404,23.4192,920841.0
2020-04-16 12:40:00,26.74,26.87,26.73,26.78,729551.0,23.4104,23.5242,23.4017,23.4454,729551.0
2020-04-16 12:50:00,26.78,26.82,26.66,26.77,620261.0,23.4454,23.4805,23.3404,23.4367,620261.0
2020-04-16 13:00:00,26.77,26.84,26.75,26.78,532919.0,23.4367,23.498,23.4192,23.4454,532919.0
2020-04-16 13:10:00,26.79,26.91,26.75,26.84,592716.0,23.4542,23.5593,23.4192,23.498,592716.0
2020-04-16 13:20:00,26.84,26.9,26.75,26.79,556748.0,23.498,23.5505,23.4192,23.4542,556748.0
2020-04-16 13:30:00,26.79,26.9,26.77,26.86,522417.0,23.4542,23.5505,23.4367,23.5155,522417.0
2020-04-16 13:40:00,26.86,26.92,26.85,26.86,610140.0,23.5155,23.568,23.5067,23.5155,610140.0
2020-04-16 13:50:00,26.86,26.91,26.82,26.88,491303.0,23.5155,23.5593,23.4805,23.533,491303.0
2020-04-16 14:00:00,26.88,26.96,26.8,26.93,591505.0,23.533,23.603,23.4629,23.5768,591505.0
2020-04-16 14:10:00,26.93,26.98,26.88,26.95,504460.0,23.5768,23.6205,23.533,23.5943,504460.0
2020-04-16 14:20:00,26.95,26.99,26.83,26.88,748330.0,23.5943,23.6293,23.4892,23.533,748330.0
2020-04-16 14:30:00,26.88,26.98,26.84,26.91,756491.0,23.533,23.6205,23.498,23.5593,756491.0
2020-04-16 14:40:00,26.9,26.92,26.83,26.88,560046.0,23.5505,23.568,23.4892,23.533,560046.0
2020-04-16 14:50:00,26.88,26.89,26.75,26.78,948753.0,23.533,23.5417,23.4192,23.4454,948753.0
2020-04-16 15:00:00,26.78,26.8,26.72,26.73,863382.0,23.4454,23.4629,23.3929,23.4017,863382.0
2020-04-16 15:10:00,26.72,26.78,26.7,26.71,761007.0,23.3929,23.4454,23.3754,23.3842,761007.0
2020-04-16 15:20:00,26.71,26.8,26.68,26.79,926583.0,23.3842,23.4629,23.3579,23.4542,926583.0
2020-04-16 15:30:00,26.79,26.91,26.77,26.86,1173104.0,23.4542,23.5593,23.4367,23.5155,1173104.0
2020-04-16 15:40:00,26.86,26.93,26.8,26.89,1132451.0,23.5155,23.5768,23.4629,23.5417,1132451.0
2020-04-16 15:50:00,26.89,27.0,26.87,26.89,2623892.0,23.5417,23.638,23.5242,23.5417,2623892.0
2020-04-17 09:30:00,28.15,28.78,28.11,28.7,3856163.0,24.6449,25.1964,24.6098,25.1264,3856163.0
2020-04-17 09:40:00,28.7,28.71,28.32,28.34,1848170.0,25.1264,25.1351,24.7937,24.8112,1848170.0
2020-04-17 09:50:00,28.34,28.73,28.29,28.7,1340969.0,24.8112,25.1526,24.7674,25.1264,1340969.0
2020-04-17 10:00:00,28.69,28.76,28.35,28.35,1412627.0,25.1176,25.1789,24.8199,24.8199,1412627.0
2020-04-17 10:10:00,28.36,28.45,27.88,27.94,1694798.0,24.8287,24.9075,24.4085,24.461,1694798.0
2020-04-17 10:20:00,27.94,28.06,27.85,27.89,1155009.0,24.461,24.5661,24.3822,24.4172,1155009.0
2020-04-17 10:30:00,27.89,28.0,27.8,27.99,935925.0,24.4172,24.5135,24.3384,24.5048,935925.0
2020-04-17 10:40:00,28.0,28.1,27.8,27.84,1303388.0,24.5135,24.6011,24.3384,24.3735,1303388.0
2020-04-17 10:50:00,27.84,28.11,27.82,28.02,855642.0,24.3735,24.6098,24.3559,24.531,855642.0
2020-04-17 11:00:00,28.02,28.36,28.01,28.26,1167751.0,24.531,24.8287,24.5223,24.7412,1167751.0
2020-04-17 11:10:00,28.27,28.28,28.15,28.21,702513.0,24.7499,24.7587,24.6449,24.6974,702513.0
2020-04-17 11:20:00,28.21,28.29,28.11,28.21,547813.0,24.6974,24.7674,24.6098,24.6974,547813.0
2020-04-17 11:30:00,28.21,28.37,28.19,28.29,670272.0,24.6974,24.8375,24.6799,24.7674,670272.0
2020-04-17 11:40:00,28.3,28.4,28.25,28.32,442407.0,24.7762,24.8637,24.7324,24.7937,442407.0
2020-04-17 11:50:00,28.31,28.32,28.2,28.29,553573.0,24.7849,24.7937,24.6886,24.7674,553573.0
2020-04-17 12:00:00,28.29,28.36,28.16,28.18,659402.0,24.7674,24.8287,24.6536,24.6711,659402.0
2020-04-17 12:10:00,28.17,28.21,28.12,28.18,685612.0,24.6624,24.6974,24.6186,24.6711,685612.0
2020-04-17 12:20:00,28.18,28.2,28.01,28.07,554660.0,24.6711,24.6886,24.5223,24.5748,554660.0
2020-04-17 12:30:00,28.07,28.18,28.0,28.14,537136.0,24.5748,24.6711,24.5135,24.6361,537136.0
2020-04-17 12:40:00,28.13,28.35,28.13,28.35,653821.0,24.6273,24.8199,24.6273,24.8199,653821.0
2020-04-17 12:50:00,28.34,28.4,28.27,28.29,480698.0,24.8112,24.8637,24.7499,24.7674,480698.0
2020-04-17 13:00:00,28.3,28.39,28.27,28.32,530954.0,24.7762,24.855,24.7499,24.7937,530954.0
2020-04-17 13:10:00,28.31,28.32,28.19,28.32,736315.0,24.7849,24.7937,24.6799,24.7937,736315.0
2020-04-17 13:20:00,28.31,28.35,28.16,28.25,680614.0,24.7849,24.8199,24.6536,24.7324,680614.0
2020-04-17 13:30:00,28.25,28.31,28.23,28.25,421542.0,24.7324,24.7849,24.7149,24.7324,421542.0
2020-04-17 13:40:00,28.24,28.26,28.04,28.05,548752.0,24.7236,24.7412,24.5485,24.5573,548752.0
2020-04-17 13:50:00,28.05,28.19,28.0,28.17,774839.0,24.5573,24.6799,24.5135,24.6624,774839.0
2020-04-17 14:00:00,28.17,28.17,28.01,28.01,502797.0,24.6624,24.6624,24.5223,24.5223,502797.0
2020-04-17 14:10:00,28.01,28.04,27.92,27.99,615543.0,24.5223,24.5485,24.4435,24.5048,615543.0
2020-04-17 14:20:00,27.99,28.05,27.92,27.94,508285.0,24.5048,24.5573,24.4435,24.461,508285.0
2020-04-17 14:30:00,27.94,28.06,27.91,28.0,582959.0,24.461,24.5661,24.4347,24.5135,582959.0
2020-04-17 14:40:00,28.0,28.05,27.94,28.02,431184.0,24.5135,24.5573,24.461,24.531,431184.0
2020-04-17 14:50:00,28.02,28.15,27.95,28.14,582746.0,24.531,24.6449,24.4698,24.6361,582746.0
2020-04-17 15:00:00,28.14,28.24,28.13,28.24,582498.0,24.6361,24.7236,24.6273,24.7236,582498.0
2020-04-17 15:10:00,28.24,28.3,28.19,28.3,545671.0,24.7236,24.7762,24.6799,24.7762,545671.0
2020-04-17 15:20:00,28.3,28.32,28.19,28.21,1141609.0,24.7762,24.7937,24.6799,24.6974,1141609.0
2020-04-17 15:30:00,28.21,28.31,28.2,28.3,1449138.0,24.6974,24.7849,24.6886,24.7762,1449138.0
2020-04-17 15:40:00,28.3,28.43,28.29,28.4,1421826.0,24.7762,24.89,24.7674,24.8637,1421826.0
2020-04-17 15:50:00,28.41,28.59,28.32,28.35,3238761.0,24.8725,25.0301,24.7937,24.8199,3238761.0
2020-04-20 09:30:00,27.33,27.53,26.92,27.32,2664249.0,23.927,24.1021,23.568,23.9182,2664249.0
2020-04-20 09:40:00,27.32,28.02,27.31,27.86,1508555.0,23.9182,24.531,23.9094,24.391,1508555.0
2020-04-20 09:50:00,27.87,28.18,27.74,28.09,1676450.0,24.3997,24.6711,24.2859,24.5923,1676450.0
2020-04-20 10:00:00,28.09,28.23,27.95,28.13,1161338.0,24.5923,24.7149,24.4698,24.6273,1161338.0
2020-04-20 10:10:00,28.12,28.33,28.08,28.33,1039762.0,24.6186,24.8024,24.5836,24.8024,1039762.0
2020-04-20 10:20:00,28.32,28.33,28.06,28.16,880568.0,24.7937,24.8024,24.5661,24.6536,880568.0
2020-04-20 10:30:00,28.16,28.31,28.14,28.28,580877.0,24.6536,24.7849,24.6361,24.7587,580877.0
2020-04-20 10:40:00,28.28,28.54,28.28,28.53,1029126.0,24.7587,24.9863,24.7587,24.9775,1029126.0
2020-04-20 10:50:00,28.53,28.89,28.52,28.64,1378722.0,24.9775,25.2927,24.9688,25.0738,1378722.0
2020-04-20 11:00:00,28.64,28.76,28.53,28.61,780710.0,25.0738,25.1789,24.9775,25.0476,780710.0
2020-04-20 11:10:00,28.6,28.7,28.53,28.59,597249.0,25.0388,25.1264,24.9775,25.0301,597249.0
2020-04-20 11:20:00,28.59,28.63,28.52,28.55,1024919.0,25.0301,25.0651,24.9688,24.995,1024919.0
2020-04-20 11:30:00,28.54,28.63,28.44,28.55,934011.0,24.9863,25.0651,24.8987,24.995,934011.0
2020-04-20 11:40:00,28.55,28.67,28.51,28.64,679577.0,24.995,25.1001,24.96,25.0738,679577.0
2020-04-20 11:50:00,28.63,28.69,28.5,28.5,1467542.0,25.0651,25.1176,24.9513,24.9513,1467542.0
2020-04-20 12:00:00,28.51,28.51,28.3,28.42,618569.0,24.96,24.96,24.7762,24.8812,618569.0
2020-04-20 12:10:00,28.41,28.42,28.19,28.26,517943.0,24.8725,24.8812,24.6799,24.7412,517943.0
2020-04-20 12:20:00,28.27,28.32,28.18,28.23,702926.0,24.7499,24.7937,24.6711,24.7149,702926.0
2020-04-20 12:30:00,28.23,28.29,28.21,28.22,381411.0,24.7149,24.7674,24.6974,24.7061,381411.0
2020-04-20 12:40:00,28.23,28.23,28.12,28.2,568920.0,24.7149,24.7149,24.6186,24.6886,568920.0
2020-04-20 12:50:00,28.2,28.24,28.08,28.12,517088.0,24.6886,24.7236,24.5836,24.6186,517088.0
2020-04-20 13:00:00,28.12,28.13,28.01,28.05,575371.0,24.6186,24.6273,24.5223,24.5573,575371.0
2020-04-20 13:10:00,28.05,28.05,27.92,27.93,593535.0,24.5573,24.5573,24.4435,24.4522,593535.0
2020-04-20 13:20:00,27.94,28.0,27.82,27.97,568496.0,24.461,24.5135,24.3559,24.4873,568496.0
2020-04-20 13:30:00,27.96,27.97,27.79,27.88,519631.0,24.4785,24.4873,24.3297,24.4085,519631.0
2020-04-20 13:40:00,27.89,27.95,27.83,27.9,537249.0,24.4172,24.4698,24.3647,24.426,537249.0
2020-04-20 13:50:00,27.9,27.97,27.88,27.89,612909.0,24.426,24.4873,24.4085,24.4172,612909.0
2020-04-20 14:00:00,27.89,27.98,27.88,27.92,725595.0,24.4172,24.496,24.4085,24.4435,725595.0
2020-04-20 14:10:00,27.92,27.94,27.78,27.86,1052888.0,24.4435,24.461,24.3209,24.391,1052888.0
2020-04-20 14:20:00,27.86,27.93,27.68,27.68,1463818.0,24.391,24.4522,24.2334,24.2334,1463818.0
2020-04-20 14:30:00,27.69,27.77,27.68,27.71,695739.0,24.2421,24.3122,24.2334,24.2596,695739.0
2020-04-20 14:40:00,27.71,27.75,27.64,27.75,623379.0,24.2596,24.2947,24.1984,24.2947,623379.0
2020-04-20 14:50:00,27.75,27.76,27.47,27.49,886287.0,24.2947,24.3034,24.0495,24.067,886287.0
2020-04-20 15:00:00,27.49,27.63,27.46,27.51,850997.0,24.067,24.1896,24.0408,24.0845,850997.0
2020-04-20 15:10:00,27.52,27.57,27.38,27.4,934335.0,24.0933,24.1371,23.9707,23.9882,934335.0
2020-04-20 15:20:00,27.39,27.52,27.37,27.51,1152044.0,23.9795,24.0933,23.962,24.0845,1152044.0
2020-04-20 15:30:00,27.51,27.67,27.46,27.48,1241803.0,24.0845,24.2246,24.0408,24.0583,1241803.0
2020-04-20 15:40:00,27.49,27.63,27.45,27.63,1377843.0,24.067,24.1896,24.032,24.1896,1377843.0
2020-04-20 15:50:00,27.61,27.79,27.54,27.66,2541494.0,24.1721,24.3297,24.1108,24.2159,2541494.0
2020-04-21 09:30:00,26.9,26.95,26.5,26.78,2868137.0,23.5505,23.5943,23.2003,23.4454,2868137.0
2020-04-21 09:40:00,26.79,27.25,26.78,27.16,1166670.0,23.4542,23.8569,23.4454,23.7781,1166670.0
2020-04-21 09:50:00,27.16,27.23,27.05,27.13,1017691.0,23.7781,23.8394,23.6818,23.7519,1017691.0
2020-04-21 10:00:00,27.13,27.17,26.93,27.0,885377.0,23.7519,23.7869,23.5768,23.638,885377.0
2020-04-21 10:10:00,27.01,27.04,26.9,26.97,640358.0,23.6468,23.6731,23.5505,23.6118,640358.0
2020-04-21 10:20:00,26.97,27.05,26.91,26.97,721924.0,23.6118,23.6818,23.5593,23.6118,721924.0
2020-04-21 10:30:00,26.96,27.02,26.87,26.91,792365.0,23.603,23.6556,23.5242,23.5593,792365.0
2020-04-21 10:40:00,26.9,26.96,26.87,26.9,467333.0,23.5505,23.603,23.5242,23.5505,467333.0
2020-04-21 10:50:00,26.89,26.94,26.82,26.86,682572.0,23.5417,23.5855,23.4805,23.5155,682572.0
2020-04-21 11:00:00,26.85,26.85,26.76,26.76,992255.0,23.5067,23.5067,23.4279,23.4279,992255.0
2020-04-21 11:10:00,26.76,26.77,26.65,26.76,696936.0,23.4279,23.4367,23.3316,23.4279,696936.0
2020-04-21 11:20:00,26.76,26.8,26.55,26.66,1245416.0,23.4279,23.4629,23.2441,23.3404,1245416.0
2020-04-21 11:30:00,26.64,26.75,26.55,26.55,777030.0,23.3229,23.4192,23.2441,23.2441,777030.0
2020-04-21 11:40:00,26.55,26.58,26.5,26.57,802322.0,23.2441,23.2703,23.2003,23.2616,802322.0
2020-04-21 11:50:00,26.57,26.67,26.52,26.62,825162.0,23.2616,23.3491,23.2178,23.3054,825162.0
2020-04-21 12:00:00,26.62,26.63,26.56,26.6,680445.0,23.3054,23.3141,23.2528,23.2879,680445.0
2020-04-21 12:10:00,26.6,26.67,26.59,26.66,654419.0,23.2879,23.3491,23.2791,23.3404,654419.0
2020-04-21 12:20:00,26.66,26.67,26.6,26.63,423293.0,23.3404,23.3491,23.2879,23.3141,423293.0
2020-04-21 12:30:00,26.63,26.66,26.55,26.59,567844.0,23.3141,23.3404,23.2441,23.2791,567844.0
2020-04-21 12:40:00,26.59,26.67,26.56,26.67,407495.0,23.2791,23.3491,23.2528,23.3491,407495.0
2020-04-21 12:50:00,26.67,26.81,26.66,26.76,496222.0,23.3491,23.4717,23.3404,23.4279,496222.0
2020-04-21 13:00:00,26.76,26.83,26.69,26.71,388376.0,23.4279,23.4892,23.3666,23.3842,388376.0
2020-04-21 13:10:00,26.71,26.72,26.54,26.58,567954.0,23.3842,23.3929,23.2353,23.2703,567954.0
2020-04-21 13:20:00,26.58,26.7,26.57,26.64,417421.0,23.2703,23.3754,23.2616,23.3229,417421.0
2020-04-21 13:30:00,26.64,26.76,26.6,26.75,556296.0,23.3229,23.4279,23.2879,23.4192,556296.0
2020-04-21 13:40:00,26.74,26.75,26.52,26.55,743343.0,23.4104,23.4192,23.2178,23.2441,743343.0
2020-04-21 13:50:00,26.54,26.55,26.5,26.54,611873.0,23.2353,23.2441,23.2003,23.2353,611873.0
2020-04-21 14:00:00,26.53,26.66,26.5,26.59,659311.0,23.2266,23.3404,23.2003,23.2791,659311.0
2020-04-21 14:10:00,26.58,26.64,26.52,26.54,562582.0,23.2703,23.3229,23.2178,23.2353,562582.0
2020-04-21 14:20:00,26.54,26.76,26.53,26.69,787739.0,23.2353,23.4279,23.2266,23.3666,787739.0
2020-04-21 14:30:00,26.69,26.71,26.63,26.67,548375.0,23.3666,23.3842,23.3141,23.3491,548375.0
2020-04-21 14:40:00,26.67,26.73,26.64,26.7,620063.0,23.3491,23.4017,23.3229,23.3754,620063.0
2020-04-21 14:50:00,26.71,26.78,26.67,26.71,626101.0,23.3842,23.4454,23.3491,23.3842,626101.0
2020-04-21 15:00:00,26.71,26.88,26.69,26.75,807580.0,23.3842,23.533,23.3666,23.4192,807580.0
2020-04-21 15:10:00,26.75,26.98,26.74,26.95,762109.0,23.4192,23.6205,23.4104,23.5943,762109.0
2020-04-21 15:20:00,26.94,26.98,26.84,26.88,983269.0,23.5855,23.6205,23.498,23.533,983269.0
2020-04-21 15:30:00,26.88,27.0,26.78,26.95,1217270.0,23.533,23.638,23.4454,23.5943,1217270.0
2020-04-21 15:40:00,26.95,27.0,26.92,26.94,1219673.0,23.5943,23.638,23.568,23.5855,1219673.0
2020-04-21 15:50:00,26.94,26.94,26.8,26.82,3014721.0,23.5855,23.5855,23.4629,23.4805,3014721.0
2020-04-22 09:30:00,27.5,27.58,27.2,27.27,1690595.0,24.0758,24.1458,23.8131,23.8744,1690595.0
2020-04-22 09:40:00,27.27,27.28,27.01,27.01,773319.0,23.8744,23.8832,23.6468,23.6468,773319.0
2020-04-22 09:50:00,27.02,27.15,26.91,27.11,736525.0,23.6556,23.7694,23.5593,23.7343,736525.0
2020-04-22 10:00:00,27.1,27.17,27.0,27.13,423077.0,23.7256,23.7869,23.638,23.7519,423077.0
2020-04-22 10:10:00,27.12,27.2,27.02,27.09,489005.0,23.7431,23.8131,23.6556,23.7168,489005.0
2020-04-22 10:20:00,27.09,27.25,27.09,27.21,458694.0,23.7168,23.8569,23.7168,23.8219,458694.0
2020-04-22 10:30:00,27.21,27.38,27.21,27.35,510099.0,23.8219,23.9707,23.8219,23.9445,510099.0
2020-04-22 10:40:00,27.35,27.36,27.21,27.23,413614.0,23.9445,23.9532,23.8219,23.8394,413614.0
2020-04-22 10:50:00,27.22,27.25,27.04,27.08,413841.0,23.8307,23.8569,23.6731,23.7081,413841.0
2020-04-22 11:00:00,27.08,27.1,26.95,27.0,553328.0,23.7081,23.7256,23.5943,23.638,553328.0
2020-04-22 11:10:00,27.0,27.09,26.91,27.04,468232.0,23.638,23.7168,23.5593,23.6731,468232.0
2020-04-22 11:20:00,27.03,27.06,26.97,27.0,392424.0,23.6643,23.6906,23.6118,23.638,392424.0
2020-04-22 11:30:00,27.0,27.1,26.97,27.0,326781.0,23.638,23.7256,23.6118,23.638,326781.0
2020-04-22 11:40:00,27.0,27.12,26.98,27.07,368050.0,23.638,23.7431,23.6205,23.6993,368050.0
2020-04-22 11:50:00,27.07,27.1,27.0,27.05,274772.0,23.6993,23.7256,23.638,23.6818,274772.0
2020-04-22 12:00:00,27.05,27.07,26.96,26.97,270981.0,23.6818,23.6993,23.603,23.6118,270981.0
2020-04-22 12:10:00,26.97,27.0,26.92,26.98,417663.0,23.6118,23.638,23.568,23.6205,417663.0
2020-04-22 12:20:00,26.98,27.05,26.93,27.01,342923.0,23.6205,23.6818,23.5768,23.6468,342923.0
2020-04-22 12:30:00,27.02,27.04,26.97,27.02,219745.0,23.6556,23.6731,23.6118,23.6556,219745.0
2020-04-22 12:40:00,27.02,27.07,26.94,26.95,649013.0,23.6556,23.6993,23.5855,23.5943,649013.0
2020-04-22 12:50:00,26.95,26.95,26.88,26.91,420838.0,23.5943,23.5943,23.533,23.5593,420838.0
2020-04-22 13:00:00,26.91,26.92,26.86,26.87,282522.0,23.5593,23.568,23.5155,23.5242,282522.0
2020-04-22 13:10:00,26.87,26.87,26.82,26.82,592236.0,23.5242,23.5242,23.4805,23.4805,592236.0
2020-04-22 13:20:00,26.83,26.86,26.8,26.83,388074.0,23.4892,23.5155,23.4629,23.4892,388074.0
2020-04-22 13:30:00,26.83,26.84,26.75,26.76,549290.0,23.4892,23.498,23.4192,23.4279,549290.0
2020-04-22 13:40:00,26.76,26.81,26.73,26.79,496196.0,23.4279,23.4717,23.4017,23.4542,496196.0
2020-04-22 13:50:00,26.79,26.81,26.76,26.77,373731.0,23.4542,23.4717,23.4279,23.4367,373731.0
2020-04-22 14:00:00,26.77,26.81,26.72,26.75,446165.0,23.4367,23.4717,23.3929,23.4192,446165.0
2020-04-22 14:10:00,26.76,26.83,26.7,26.78,497941.0,23.4279,23.4892,23.3754,23.4454,497941.0
2020-04-22 14:20:00,26.79,26.87,26.75,26.77,534612.0,23.4542,23.5242,23.4192,23.4367,534612.0
2020-04-22 14:30:00,26.77,26.81,26.75,26.78,570758.0,23.4367,23.4717,23.4192,23.4454,570758.0
2020-04-22 14:40:00,26.79,26.89,26.75,26.85,634596.0,23.4542,23.5417,23.4192,23.5067,634596.0
2020-04-22 14:50:00,26.86,26.92,26.82,26.83,477377.0,23.5155,23.568,23.4805,23.4892,477377.0
2020-04-22 15:00:00,26.83,26.83,26.77,26.8,544217.0,23.4892,23.4892,23.4367,23.4629,544217.0
2020-04-22 15:10:00,26.8,26.81,26.78,26.81,518151.0,23.4629,23.4717,23.4454,23.4717,518151.0
2020-04-22 15:20:00,26.8,26.88,26.79,26.85,486416.0,23.4629,23.533,23.4542,23.5067,486416.0
2020-04-22 15:30:00,26.84,26.89,26.8,26.87,536168.0,23.498,23.5417,23.4629,23.5242,536168.0
2020-04-22 15:40:00,26.88,26.99,26.87,26.96,813381.0,23.533,23.6293,23.5242,23.603,813381.0
2020-04-22 15:50:00,26.96,27.04,26.74,26.77,2447947.0,23.603,23.6731,23.4104,23.4367,2447947.0
2020-04-23 09:30:00,26.95,27.02,26.72,26.97,1744005.0,23.5943,23.6556,23.3929,23.6118,1744005.0
2020-04-23 09:40:00,26.97,27.11,26.77,26.85,1299414.0,23.6118,23.7343,23.4367,23.5067,1299414.0
2020-04-23 09:50:00,26.84,26.87,26.72,26.77,844060.0,23.498,23.5242,23.3929,23.4367,844060.0
2020-04-23 10:00:00,26.77,26.87,26.65,26.85,1110411.0,23.4367,23.5242,23.3316,23.5067,1110411.0
2020-04-23 10:10:00,26.85,26.94,26.84,26.91,841689.0,23.5067,23.5855,23.498,23.5593,841689.0
2020-04-23 10:20:00,26.9,26.93,26.83,26.87,871898.0,23.5505,23.5768,23.4892,23.5242,871898.0
2020-04-23 10:30:00,26.88,27.06,26.85,27.03,919297.0,23.533,23.6906,23.5067,23.6643,919297.0
2020-04-23 10:40:00,27.03,27.21,27.0,27.08,1286331.0,23.6643,23.8219,23.638,23.7081,1286331.0
2020-04-23 10:50:00,27.08,27.14,27.04,27.05,838332.0,23.7081,23.7606,23.6731,23.6818,838332.0
2020-04-23 11:00:00,27.05,27.06,26.9,26.93,981088.0,23.6818,23.6906,23.5505,23.5768,981088.0
2020-04-23 11:10:00,26.93,27.01,26.9,26.99,533950.0,23.5768,23.6468,23.5505,23.6293,533950.0
2020-04-23 11:20:00,26.99,27.02,26.96,26.97,487407.0,23.6293,23.6556,23.603,23.6118,487407.0
2020-04-23 11:30:00,26.98,27.01,26.9,26.91,671416.0,23.6205,23.6468,23.5505,23.5593,671416.0
2020-04-23 11:40:00,26.9,26.93,26.85,26.89,314823.0,23.5505,23.5768,23.5067,23.5417,314823.0
2020-04-23 11:50:00,26.88,26.94,26.87,26.93,291245.0,23.533,23.5855,23.5242,23.5768,291245.0
2020-04-23 12:00:00,26.94,26.95,26.9,26.93,420871.0,23.5855,23.5943,23.5505,23.5768,420871.0
2020-04-23 12:10:00,26.93,26.94,26.85,26.89,451383.0,23.5768,23.5855,23.5067,23.5417,451383.0
2020-04-23 12:20:00,26.88,26.9,26.83,26.85,672467.0,23.533,23.5505,23.4892,23.5067,672467.0
2020-04-23 12:30:00,26.85,26.86,26.82,26.85,621724.0,23.5067,23.5155,23.4805,23.5067,621724.0
2020-04-23 12:40:00,26.85,26.89,26.52,26.68,2284757.0,23.5067,23.5417,23.2178,23.3579,2284757.0
2020-04-23 12:50:00,26.65,26.75,26.42,26.72,1897501.0,23.3316,23.4192,23.1303,23.3929,1897501.0
2020-04-23 13:00:00,26.72,26.77,26.64,26.7,562427.0,23.3929,23.4367,23.3229,23.3754,562427.0
2020-04-23 13:10:00,26.7,26.75,26.66,26.68,624534.0,23.3754,23.4192,23.3404,23.3579,624534.0
2020-04-23 13:20:00,26.68,26.69,26.5,26.58,1009539.0,23.3579,23.3666,23.2003,23.2703,1009539.0
2020-04-23 13:30:00,26.57,26.62,26.53,26.53,706268.0,23.2616,23.3054,23.2266,23.2266,706268.0
2020-04-23 13:40:00,26.54,26.55,26.45,26.45,1194985.0,23.2353,23.2441,23.1565,23.1565,1194985.0
2020-04-23 13:50:00,26.46,26.59,26.42,26.55,744934.0,23.1653,23.2791,23.1303,23.2441,744934.0
2020-04-23 14:00:00,26.55,26.6,26.5,26.52,611778.0,23.2441,23.2879,23.2003,23.2178,611778.0
2020-04-23 14:10:00,26.52,26.62,26.48,26.56,597573.0,23.2178,23.3054,23.1828,23.2528,597573.0
2020-04-23 14:20:00,26.57,26.67,26.56,26.63,456809.0,23.2616,23.3491,23.2528,23.3141,456809.0
2020-04-23 14:30:00,26.62,26.64,26.56,26.6,500145.0,23.3054,23.3229,23.2528,23.2879,500145.0
2020-04-23 14:40:00,26.6,26.66,26.6,26.61,788121.0,23.2879,23.3404,23.2879,23.2966,788121.0
2020-04-23 14:50:00,26.62,26.74,26.6,26.66,739311.0,23.3054,23.4104,23.2879,23.3404,739311.0
2020-04-23 15:00:00,26.66,26.69,26.62,26.63,294820.0,23.3404,23.3666,23.3054,23.3141,294820.0
2020-04-23 15:10:00,26.64,26.64,26.55,26.57,748477.0,23.3229,23.3229,23.2441,23.2616,748477.0
2020-04-23 15:20:00,26.56,26.68,26.55,26.67,464452.0,23.2528,23.3579,23.2441,23.3491,464452.0
2020-04-23 15:30:00,26.68,26.7,26.59,26.64,761219.0,23.3579,23.3754,23.2791,23.3229,761219.0
2020-04-23 15:40:00,26.64,26.75,26.62,26.74,842815.0,23.3229,23.4192,23.3054,23.4104,842815.0
2020-04-23 15:50:00,26.75,26.75,26.5,26.52,2314349.0,23.4192,23.4192,23.2003,23.2178,2314349.0
2020-04-24 09:30:00,26.8,27.04,26.69,26.98,2249352.0,23.4629,23.6731,23.3666,23.6205,2249352.0
2020-04-24 09:40:00,26.98,26.99,26.8,26.86,871248.0,23.6205,23.6293,23.4629,23.5155,871248.0
2020-04-24 09:50:00,26.85,26.91,26.75,26.78,875626.0,23.5067,23.5593,23.4192,23.4454,875626.0
2020-04-24 10:00:00,26.78,26.89,26.71,26.72,604732.0,23.4454,23.5417,23.3842,23.3929,604732.0
2020-04-24 10:10:00,26.72,26.78,26.63,26.72,697532.0,23.3929,23.4454,23.3141,23.3929,697532.0
2020-04-24 10:20:00,26.73,26.73,26.63,26.67,494610.0,23.4017,23.4017,23.3141,23.3491,494610.0
2020-04-24 10:30:00,26.66,26.77,26.61,26.73,407371.0,23.3404,23.4367,23.2966,23.4017,407371.0
2020-04-24 10:40:00,26.74,26.77,26.66,26.67,342035.0,23.4104,23.4367,23.3404,23.3491,342035.0
2020-04-24 10:50:00,26.68,26.74,26.64,26.67,351299.0,23.3579,23.4104,23.3229,23.3491,351299.0
2020-04-24 11:00:00,26.68,26.69,26.55,26.55,580012.0,23.3579,23.3666,23.2441,23.2441,580012.0
2020-04-24 11:10:00,26.55,26.56,26.37,26.39,1831694.0,23.2441,23.2528,23.0865,23.104,1831694.0
2020-04-24 11:20:00,26.39,26.48,26.39,26.44,690175.0,23.104,23.1828,23.104,23.1478,690175.0
2020-04-24 11:30:00,26.45,26.47,26.41,26.46,590319.0,23.1565,23.174,23.1215,23.1653,590319.0
2020-04-24 11:40:00,26.46,26.51,26.43,26.5,353922.0,23.1653,23.2091,23.139,23.2003,353922.0
2020-04-24 11:50:00,26.49,26.52,26.45,26.51,454721.0,23.1915,23.2178,23.1565,23.2091,454721.0
2020-04-24 12:00:00,26.51,26.61,26.46,26.6,400032.0,23.2091,23.2966,23.1653,23.2879,400032.0
2020-04-24 12:10:00,26.61,26.61,26.53,26.55,433173.0,23.2966,23.2966,23.2266,23.2441,433173.0
2020-04-24 12:20:00,26.55,26.56,26.46,26.51,471815.0,23.2441,23.2528,23.1653,23.2091,471815.0
2020-04-24 12:30:00,26.52,26.57,26.49,26.57,387293.0,23.2178,23.2616,23.1915,23.2616,387293.0
2020-04-24 12:40:00,26.57,26.61,26.54,26.57,539759.0,23.2616,23.2966,23.2353,23.2616,539759.0
2020-04-24 12:50:00,26.56,26.58,26.5,26.55,296191.0,23.2528,23.2703,23.2003,23.2441,296191.0
2020-04-24 13:00:00,26.55,26.56,26.5,26.51,504148.0,23.2441,23.2528,23.2003,23.2091,504148.0
2020-04-24 13:10:00,26.51,26.6,26.49,26.59,371236.0,23.2091,23.2879,23.1915,23.2791,371236.0
2020-04-24 13:20:00,26.6,26.67,26.56,26.67,453269.0,23.2879,23.3491,23.2528,23.3491,453269.0
2020-04-24 13:30:00,26.67,26.68,26.59,26.66,532876.0,23.3491,23.3579,23.2791,23.3404,532876.0
2020-04-24 13:40:00,26.66,26.78,26.64,26.71,728182.0,23.3404,23.4454,23.3229,23.3842,728182.0
2020-04-24 13:50:00,26.71,26.84,26.68,26.84,561106.0,23.3842,23.498,23.3579,23.498,561106.0
2020-04-24 14:00:00,26.83,26.86,26.75,26.83,443160.0,23.4892,23.5155,23.4192,23.4892,443160.0
2020-04-24 14:10:00,26.83,26.85,26.78,26.85,482651.0,23.4892,23.5067,23.4454,23.5067,482651.0
2020-04-24 14:20:00,26.84,26.87,26.82,26.86,833003.0,23.498,23.5242,23.4805,23.5155,833003.0
2020-04-24 14:30:00,26.85,26.95,26.82,26.95,696302.0,23.5067,23.5943,23.4805,23.5943,696302.0
2020-04-24 14:40:00,26.95,27.03,26.92,27.03,693288.0,23.5943,23.6643,23.568,23.6643,693288.0
2020-04-24 14:50:00,27.02,27.1,27.01,27.09,517061.0,23.6556,23.7256,23.6468,23.7168,517061.0
2020-04-24 15:00:00,27.08,27.1,27.03,27.09,599459.0,23.7081,23.7256,23.6643,23.7168,599459.0
2020-04-24 15:10:00,27.09,27.2,27.04,27.16,1094285.0,23.7168,23.8131,23.6731,23.7781,1094285.0
2020-04-24 15:20:00,27.17,27.27,27.14,27.26,736990.0,23.7869,23.8744,23.7606,23.8657,736990.0
2020-04-24 15:30:00,27.26,27.27,27.21,27.27,769887.0,23.8657,23.8744,23.8219,23.8744,769887.0
2020-04-24 15:40:00,27.26,27.29,27.21,27.24,1004797.0,23.8657,23.8919,23.8219,23.8482,1004797.0
2020-04-24 15:50:00,27.24,27.24,26.9,26.93,3280335.0,23.8482,23.8482,23.5505,23.5768,3280335.0
2020-04-27 09:30:00,27.35,27.76,27.16,27.73,2166047.0,23.9445,24.3034,23.7781,24.2771,2166047.0
2020-04-27 09:40:00,27.73,27.73,27.5,27.67,1237891.0,24.2771,24.2771,24.0758,24.2246,1237891.0
2020-04-27 09:50:00,27.67,27.83,27.61,27.72,1181726.0,24.2246,24.3647,24.1721,24.2684,1181726.0
2020-04-27 10:00:00,27.73,27.92,27.72,27.89,873506.0,24.2771,24.4435,24.2684,24.4172,873506.0
2020-04-27 10:10:00,27.89,27.99,27.74,27.98,1101498.0,24.4172,24.5048,24.2859,24.496,1101498.0
2020-04-27 10:20:00,27.99,28.1,27.93,27.98,824777.0,24.5048,24.6011,24.4522,24.496,824777.0
2020-04-27 10:30:00,27.98,28.11,27.89,28.11,736310.0,24.496,24.6098,24.4172,24.6098,736310.0
2020-04-27 10:40:00,28.1,28.25,28.05,28.23,1397226.0,24.6011,24.7324,24.5573,24.7149,1397226.0
2020-04-27 10:50:00,28.23,28.37,28.22,28.32,1098582.0,24.7149,24.8375,24.7061,24.7937,1098582.0
2020-04-27 11:00:00,28.32,28.36,28.09,28.2,1085059.0,24.7937,24.8287,24.5923,24.6886,1085059.0
2020-04-27 11:10:00,28.2,28.2,28.08,28.16,1030562.0,24.6886,24.6886,24.5836,24.6536,1030562.0
2020-04-27 11:20:00,28.16,28.19,28.12,28.18,683423.0,24.6536,24.6799,24.6186,24.6711,683423.0
2020-04-27 11:30:00,28.17,28.34,28.14,28.33,1318501.0,24.6624,24.8112,24.6361,24.8024,1318501.0
2020-04-27 11:40:00,28.32,28.41,28.31,28.34,1041600.0,24.7937,24.8725,24.7849,24.8112,1041600.0
2020-04-27 11:50:00,28.34,28.35,28.23,28.23,857099.0,24.8112,24.8199,24.7149,24.7149,857099.0
2020-04-27 12:00:00,28.23,28.26,28.16,28.17,607599.0,24.7149,24.7412,24.6536,24.6624,607599.0
2020-04-27 12:10:00,28.17,28.2,28.08,28.14,673596.0,24.6624,24.6886,24.5836,24.6361,673596.0
2020-04-27 12:20:00,28.13,28.14,28.06,28.08,464535.0,24.6273,24.6361,24.5661,24.5836,464535.0
2020-04-27 12:30:00,28.09,28.13,28.02,28.02,571451.0,24.5923,24.6273,24.531,24.531,571451.0
2020-04-27 12:40:00,28.03,28.06,27.98,28.02,595768.0,24.5398,24.5661,24.496,24.531,595768.0
2020-04-27 12:50:00,28.02,28.07,27.98,28.05,566022.0,24.531,24.5748,24.496,24.5573,566022.0
2020-04-27 13:00:00,28.07,28.18,28.02,28.14,394217.0,24.5748,24.6711,24.531,24.6361,394217.0
2020-04-27 13:10:00,28.15,28.24,28.13,28.14,367658.0,24.6449,24.7236,24.6273,24.6361,367658.0
2020-04-27 13:20:00,28.13,28.21,28.12,28.19,416227.0,24.6273,24.6974,24.6186,24.6799,416227.0
2020-04-27 13:30:00,28.19,28.22,28.15,28.22,351294.0,24.6799,24.7061,24.6449,24.7061,351294.0
2020-04-27 13:40:00,28.22,28.24,28.17,28.21,354315.0,24.7061,24.7236,24.6624,24.6974,354315.0
2020-04-27 13:50:00,28.21,28.26,28.2,28.24,310019.0,24.6974,24.7412,24.6886,24.7236,310019.0
2020-04-27 14:00:00,28.25,28.3,28.2,28.22,393411.0,24.7324,24.7762,24.6886,24.7061,393411.0
2020-04-27 14:10:00,28.22,28.3,28.22,28.27,376194.0,24.7061,24.7762,24.7061,24.7499,376194.0
2020-04-27 14:20:00,28.28,28.36,28.27,28.35,453364.0,24.7587,24.8287,24.7499,24.8199,453364.0
2020-04-27 14:30:00,28.36,28.41,28.32,28.35,468459.0,24.8287,24.8725,24.7937,24.8199,468459.0
2020-04-27 14:40:00,28.35,28.49,28.34,28.48,723629.0,24.8199,24.9425,24.8112,24.9338,723629.0
2020-04-27 14:50:00,28.49,28.5,28.42,28.43,588932.0,24.9425,24.9513,24.8812,24.89,588932.0
2020-04-27 15:00:00,28.43,28.5,28.39,28.39,623090.0,24.89,24.9513,24.855,24.855,623090.0
2020-04-27 15:10:00,28.4,28.44,28.37,28.39,679253.0,24.8637,24.8987,24.8375,24.855,679253.0
2020-04-27 15:20:00,28.39,28.45,28.32,28.36,817891.0,24.855,24.9075,24.7937,24.8287,817891.0
2020-04-27 15:30:00,28.35,28.4,28.28,28.38,1673316.0,24.8199,24.8637,24.7587,24.8462,1673316.0
2020-04-27 15:40:00,28.38,28.58,28.38,28.56,1907317.0,24.8462,25.0213,24.8462,25.0038,1907317.0
2020-04-27 15:50:00,28.55,28.57,28.4,28.42,2595715.0,24.995,25.0126,24.8637,24.8812,2595715.0
2020-04-28 09:30:00,29.6,29.92,29.42,29.46,3223824.0,25.9143,26.1945,25.7567,25.7917,3223824.0
2020-04-28 09:40:00,29.46,29.73,29.41,29.7,1410827.0,25.7917,26.0281,25.748,26.0018,1410827.0
2020-04-28 09:50:00,29.71,29.78,29.46,29.47,1502985.0,26.0106,26.0719,25.7917,25.8005,1502985.0
2020-04-28 10:00:00,29.47,29.74,29.33,29.71,1264410.0,25.8005,26.0369,25.6779,26.0106,1264410.0
2020-04-28 10:10:00,29.7,29.77,29.56,29.69,753193.0,26.0018,26.0631,25.8793,25.9931,753193.0
2020-04-28 10:20:00,29.69,29.73,29.2,29.23,1184943.0,25.9931,26.0281,25.5641,25.5904,1184943.0
2020-04-28 10:30:00,29.23,29.31,29.06,29.2,895230.0,25.5904,25.6604,25.4415,25.5641,895230.0
2020-04-28 10:40:00,29.19,29.2,28.76,28.83,1413879.0,25.5554,25.5641,25.1789,25.2402,1413879.0
2020-04-28 10:50:00,28.84,28.9,28.59,28.65,1366289.0,25.2489,25.3015,25.0301,25.0826,1366289.0
2020-04-28 11:00:00,28.65,29.0,28.61,28.92,810811.0,25.0826,25.389,25.0476,25.319,810811.0
2020-04-28 11:10:00,28.92,29.16,28.9,29.14,905016.0,25.319,25.5291,25.3015,25.5116,905016.0
2020-04-28 11:20:00,29.13,29.14,28.96,28.96,518845.0,25.5028,25.5116,25.354,25.354,518845.0
2020-04-28 11:30:00,28.96,29.04,28.9,28.91,703619.0,25.354,25.424,25.3015,25.3102,703619.0
2020-04-28 11:40:00,28.9,29.06,28.85,28.97,634059.0,25.3015,25.4415,25.2577,25.3627,634059.0
2020-04-28 11:50:00,28.97,29.06,28.86,29.05,539917.0,25.3627,25.4415,25.2664,25.4328,539917.0
2020-04-28 12:00:00,29.06,29.11,28.95,29.11,447637.0,25.4415,25.4853,25.3452,25.4853,447637.0
2020-04-28 12:10:00,29.11,29.17,28.96,29.01,568731.0,25.4853,25.5378,25.354,25.3978,568731.0
2020-04-28 12:20:00,29.01,29.13,29.01,29.09,506839.0,25.3978,25.5028,25.3978,25.4678,506839.0
2020-04-28 12:30:00,29.08,29.18,29.05,29.13,533551.0,25.459,25.5466,25.4328,25.5028,533551.0
2020-04-28 12:40:00,29.13,29.17,29.04,29.13,423853.0,25.5028,25.5378,25.424,25.5028,423853.0
2020-04-28 12:50:00,29.12,29.25,29.07,29.23,535796.0,25.4941,25.6079,25.4503,25.5904,535796.0
2020-04-28 13:00:00,29.23,29.31,29.2,29.24,486100.0,25.5904,25.6604,25.5641,25.5991,486100.0
2020-04-28 13:10:00,29.24,29.26,29.17,29.17,418290.0,25.5991,25.6166,25.5378,25.5378,418290.0
2020-04-28 13:20:00,29.18,29.27,29.14,29.24,440861.0,25.5466,25.6254,25.5116,25.5991,440861.0
2020-04-28 13:30:00,29.24,29.25,29.11,29.13,379838.0,25.5991,25.6079,25.4853,25.5028,379838.0
2020-04-28 13:40:00,29.13,29.24,29.12,29.18,371614.0,25.5028,25.5991,25.4941,25.5466,371614.0
2020-04-28 13:50:00,29.18,29.22,29.06,29.08,384428.0,25.5466,25.5816,25.4415,25.459,384428.0
2020-04-28 14:00:00,29.07,29.15,29.07,29.13,371037.0,25.4503,25.5203,25.4503,25.5028,371037.0
2020-04-28 14:10:00,29.13,29.2,29.12,29.15,316368.0,25.5028,25.5641,25.4941,25.5203,316368.0
2020-04-28 14:20:00,29.15,29.21,29.13,29.21,284699.0,25.5203,25.5729,25.5028,25.5729,284699.0
2020-04-28 14:30:00,29.2,29.25,29.11,29.12,421516.0,25.5641,25.6079,25.4853,25.4941,421516.0
2020-04-28 14:40:00,29.12,29.15,29.04,29.13,497336.0,25.4941,25.5203,25.424,25.5028,497336.0
2020-04-28 14:50:00,29.13,29.17,28.98,29.06,588255.0,25.5028,25.5378,25.3715,25.4415,588255.0
2020-04-28 15:00:00,29.06,29.07,28.95,28.95,622620.0,25.4415,25.4503,25.3452,25.3452,622620.0
2020-04-28 15:10:00,28.96,29.0,28.91,28.99,580501.0,25.354,25.389,25.3102,25.3803,580501.0
2020-04-28 15:20:00,28.98,29.08,28.91,29.08,628702.0,25.3715,25.459,25.3102,25.459,628702.0
2020-04-28 15:30:00,29.07,29.1,29.0,29.03,569551.0,25.4503,25.4766,25.389,25.4153,569551.0
2020-04-28 15:40:00,29.04,29.06,28.87,28.88,822737.0,25.424,25.4415,25.2752,25.284,822737.0
2020-04-28 15:50:00,28.88,28.91,28.81,28.87,1539892.0,25.284,25.3102,25.2227,25.2752,1539892.0
2020-04-29 09:30:00,30.1,30.1,29.81,29.85,1836563.0,26.352,26.352,26.0982,26.1332,1836563.0
2020-04-29 09:40:00,29.85,30.15,29.81,30.13,1923057.0,26.1332,26.3958,26.0982,26.3783,1923057.0
2020-04-29 09:50:00,30.14,30.34,30.07,30.18,1553205.0,26.3871,26.5622,26.3258,26.4221,1553205.0
2020-04-29 10:00:00,30.19,30.21,29.81,29.81,1047049.0,26.4308,26.4483,26.0982,26.0982,1047049.0
2020-04-29 10:10:00,29.81,29.88,29.65,29.84,1095232.0,26.0982,26.1594,25.9581,26.1244,1095232.0
2020-04-29 10:20:00,29.83,29.96,29.78,29.95,515963.0,26.1157,26.2295,26.0719,26.2207,515963.0
2020-04-29 10:30:00,29.96,30.12,29.95,30.1,592010.0,26.2295,26.3696,26.2207,26.352,592010.0
2020-04-29 10:40:00,30.11,30.2,30.11,30.2,704160.0,26.3608,26.4396,26.3608,26.4396,704160.0
2020-04-29 10:50:00,30.19,30.34,30.18,30.29,1090435.0,26.4308,26.5622,26.4221,26.5184,1090435.0
2020-04-29 11:00:00,30.28,30.3,30.06,30.17,701929.0,26.5096,26.5271,26.317,26.4133,701929.0
2020-04-29 11:10:00,30.17,30.29,30.15,30.28,524102.0,26.4133,26.5184,26.3958,26.5096,524102.0
2020-04-29 11:20:00,30.27,30.43,30.25,30.37,727013.0,26.5009,26.641,26.4834,26.5884,727013.0
2020-04-29 11:30:00,30.37,30.38,30.17,30.17,483409.0,26.5884,26.5972,26.4133,26.4133,483409.0
2020-04-29 11:40:00,30.17,30.23,30.08,30.12,427353.0,26.4133,26.4659,26.3345,26.3696,427353.0
2020-04-29 11:50:00,30.11,30.33,30.1,30.29,507405.0,26.3608,26.5534,26.352,26.5184,507405.0
2020-04-29 12:00:00,30.29,30.44,30.28,30.38,622331.0,26.5184,26.6497,26.5096,26.5972,622331.0
2020-04-29 12:10:00,30.39,30.42,30.26,30.28,437717.0,26.6059,26.6322,26.4921,26.5096,437717.0
2020-04-29 12:20:00,30.28,30.31,30.22,30.28,375294.0,26.5096,26.5359,26.4571,26.5096,375294.0
2020-04-29 12:30:00,30.28,30.43,30.27,30.42,573360.0,26.5096,26.641,26.5009,26.6322,573360.0
2020-04-29 12:40:00,30.41,30.44,30.36,30.43,547715.0,26.6234,26.6497,26.5797,26.641,547715.0
2020-04-29 12:50:00,30.42,30.45,30.36,30.37,375586.0,26.6322,26.6585,26.5797,26.5884,375586.0
2020-04-29 13:00:00,30.38,30.46,30.34,30.44,631129.0,26.5972,26.6672,26.5622,26.6497,631129.0
2020-04-29 13:10:00,30.45,30.45,30.29,30.32,662176.0,26.6585,26.6585,26.5184,26.5446,662176.0
2020-04-29 13:20:00,30.31,30.34,30.2,30.25,411091.0,26.5359,26.5622,26.4396,26.4834,411091.0
2020-04-29 13:30:00,30.25,30.27,30.03,30.13,614105.0,26.4834,26.5009,26.2908,26.3783,614105.0
2020-04-29 13:40:00,30.13,30.19,30.1,30.13,428141.0,26.3783,26.4308,26.352,26.3783,428141.0
2020-04-29 13:50:00,30.13,30.14,29.92,29.99,841969.0,26.3783,26.3871,26.1945,26.2557,841969.0
2020-04-29 14:00:00,29.99,30.06,29.81,29.91,1016332.0,26.2557,26.317,26.0982,26.1857,1016332.0
2020-04-29 14:10:00,29.92,30.09,29.88,30.04,1268312.0,26.1945,26.3433,26.1594,26.2995,1268312.0
2020-04-29 14:20:00,30.04,30.08,29.95,30.04,647724.0,26.2995,26.3345,26.2207,26.2995,647724.0
2020-04-29 14:30:00,30.04,30.14,29.97,30.11,668867.0,26.2995,26.3871,26.2382,26.3608,668867.0
2020-04-29 14:40:00,30.1,30.14,30.03,30.03,479517.0,26.352,26.3871,26.2908,26.2908,479517.0
2020-04-29 14:50:00,30.04,30.08,29.94,30.05,612629.0,26.2995,26.3345,26.212,26.3083,612629.0
2020-04-29 15:00:00,30.05,30.16,30.04,30.15,505613.0,26.3083,26.4046,26.2995,26.3958,505613.0
2020-04-29 15:10:00,30.14,30.16,29.92,29.94,609964.0,26.3871,26.4046,26.1945,26.212,609964.0
2020-04-29 15:20:00,29.95,30.04,29.92,30.0,515158.0,26.2207,26.2995,26.1945,26.2645,515158.0
2020-04-29 15:30:00,30.0,30.05,29.96,29.99,759867.0,26.2645,26.3083,26.2295,26.2557,759867.0
2020-04-29 15:40:00,29.99,30.03,29.96,30.01,1101118.0,26.2557,26.2908,26.2295,26.2732,1101118.0
2020-04-29 15:50:00,30.01,30.01,29.87,29.93,2440708.0,26.2732,26.2732,26.1507,26.2032,2440708.0
2020-04-30 09:30:00,29.31,29.32,28.6,28.9,2684437.0,25.6604,25.6692,25.0388,25.3015,2684437.0
2020-04-30 09:40:00,28.9,29.17,28.77,29.01,1032100.0,25.3015,25.5378,25.1877,25.3978,1032100.0
2020-04-30 09:50:00,29.01,29.28,28.93,29.16,901781.0,25.3978,25.6341,25.3277,25.5291,901781.0
2020-04-30 10:00:00,29.17,29.51,29.15,29.38,1105564.0,25.5378,25.8355,25.5203,25.7217,1105564.0
2020-04-30 10:10:00,29.39,29.5,29.25,29.31,640906.0,25.7304,25.8268,25.6079,25.6604,640906.0
2020-04-30 10:20:00,29.31,29.42,29.19,29.39,554050.0,25.6604,25.7567,25.5554,25.7304,554050.0
2020-04-30 10:30:00,29.39,29.61,29.39,29.56,530836.0,25.7304,25.9231,25.7304,25.8793,530836.0
2020-04-30 10:40:00,29.55,29.56,29.31,29.39,727357.0,25.8705,25.8793,25.6604,25.7304,727357.0
2020-04-30 10:50:00,29.39,29.59,29.38,29.45,577515.0,25.7304,25.9055,25.7217,25.783,577515.0
2020-04-30 11:00:00,29.45,29.59,29.45,29.53,611765.0,25.783,25.9055,25.783,25.853,611765.0
2020-04-30 11:10:00,29.53,29.59,29.37,29.38,582645.0,25.853,25.9055,25.7129,25.7217,582645.0
2020-04-30 11:20:00,29.38,29.4,29.29,29.34,413171.0,25.7217,25.7392,25.6429,25.6867,413171.0
2020-04-30 11:30:00,29.33,29.38,29.28,29.37,475528.0,25.6779,25.7217,25.6341,25.7129,475528.0
2020-04-30 11:40:00,29.37,29.42,29.19,29.2,398210.0,25.7129,25.7567,25.5554,25.5641,398210.0
2020-04-30 11:50:00,29.2,29.23,29.01,29.03,678541.0,25.5641,25.5904,25.3978,25.4153,678541.0
2020-04-30 12:00:00,29.02,29.03,28.86,29.0,792856.0,25.4065,25.4153,25.2664,25.389,792856.0
2020-04-30 12:10:00,29.0,29.08,28.97,29.01,305620.0,25.389,25.459,25.3627,25.3978,305620.0
2020-04-30 12:20:00,29.01,29.08,28.98,29.05,400103.0,25.3978,25.459,25.3715,25.4328,400103.0
2020-04-30 12:30:00,29.05,29.09,28.91,29.05,498887.0,25.4328,25.4678,25.3102,25.4328,498887.0
2020-04-30 12:40:00,29.05,29.1,29.0,29.1,267928.0,25.4328,25.4766,25.389,25.4766,267928.0
2020-04-30 12:50:00,29.1,29.21,29.09,29.2,362734.0,25.4766,25.5729,25.4678,25.5641,362734.0
2020-04-30 13:00:00,29.19,29.2,29.04,29.07,247071.0,25.5554,25.5641,25.424,25.4503,247071.0
2020-04-30 13:10:00,29.06,29.21,29.03,29.19,323538.0,25.4415,25.5729,25.4153,25.5554,323538.0
2020-04-30 13:20:00,29.19,29.22,29.09,29.1,295488.0,25.5554,25.5816,25.4678,25.4766,295488.0
2020-04-30 13:30:00,29.11,29.12,29.05,29.08,264638.0,25.4853,25.4941,25.4328,25.459,264638.0
2020-04-30 13:40:00,29.08,29.09,29.01,29.02,268046.0,25.459,25.4678,25.3978,25.4065,268046.0
2020-04-30 13:50:00,29.03,29.08,29.0,29.0,302245.0,25.4153,25.459,25.389,25.389,302245.0
2020-04-30 14:00:00,29.01,29.06,28.96,29.04,350470.0,25.3978,25.4415,25.354,25.424,350470.0
2020-04-30 14:10:00,29.04,29.09,28.99,28.99,342957.0,25.424,25.4678,25.3803,25.3803,342957.0
2020-04-30 14:20:00,28.98,29.07,28.98,29.05,286141.0,25.3715,25.4503,25.3715,25.4328,286141.0
2020-04-30 14:30:00,29.05,29.11,28.98,29.02,416809.0,25.4328,25.4853,25.3715,25.4065,416809.0
2020-04-30 14:40:00,29.02,29.06,28.98,29.03,312467.0,25.4065,25.4415,25.3715,25.4153,312467.0
2020-04-30 14:50:00,29.03,29.09,29.0,29.06,352314.0,25.4153,25.4678,25.389,25.4415,352314.0
2020-04-30 15:00:00,29.07,29.14,29.03,29.1,417356.0,25.4503,25.5116,25.4153,25.4766,417356.0
2020-04-30 15:10:00,29.09,29.19,29.06,29.13,407583.0,25.4678,25.5554,25.4415,25.5028,407583.0
2020-04-30 15:20:00,29.13,29.16,29.08,29.1,371213.0,25.5028,25.5291,25.459,25.4766,371213.0
2020-04-30 15:30:00,29.11,29.17,29.05,29.08,519369.0,25.4853,25.5378,25.4328,25.459,519369.0
2020-04-30 15:40:00,29.08,29.08,28.97,29.01,803924.0,25.459,25.459,25.3627,25.3978,803924.0
2020-04-30 15:50:00,29.01,29.2,29.0,29.01,2270448.0,25.3978,25.5641,25.389,25.3978,2270448.0
2020-05-01 09:30:00,28.5,28.53,28.09,28.19,1740429.0,24.9513,24.9775,24.5923,24.6799,1740429.0
2020-05-01 09:40:00,28.18,28.25,28.01,28.05,1036523.0,24.6711,24.7324,24.5223,24.5573,1036523.0
2020-05-01 09:50:00,28.05,28.08,27.87,28.01,1498917.0,24.5573,24.5836,24.3997,24.5223,1498917.0
2020-05-01 10:00:00,28.02,28.1,27.9,28.02,831693.0,24.531,24.6011,24.426,24.531,831693.0
2020-05-01 10:10:00,28.02,28.15,27.93,28.11,726068.0,24.531,24.6449,24.4522,24.6098,726068.0
2020-05-01 10:20:00,28.11,28.22,28.05,28.22,586889.0,24.6098,24.7061,24.5573,24.7061,586889.0
2020-05-01 10:30:00,28.22,28.26,28.14,28.26,756651.0,24.7061,24.7412,24.6361,24.7412,756651.0
2020-05-01 10:40:00,28.26,28.34,28.24,28.3,470053.0,24.7412,24.8112,24.7236,24.7762,470053.0
2020-05-01 10:50:00,28.3,28.31,28.1,28.1,658823.0,24.7762,24.7849,24.6011,24.6011,658823.0
2020-05-01 11:00:00,28.1,28.1,27.91,27.92,1192337.0,24.6011,24.6011,24.4347,24.4435,1192337.0
2020-05-01 11:10:00,27.91,27.94,27.82,27.83,895785.0,24.4347,24.461,24.3559,24.3647,895785.0
2020-05-01 11:20:00,27.82,27.84,27.53,27.55,1908650.0,24.3559,24.3735,24.1021,24.1196,1908650.0
2020-05-01 11:30:00,27.55,27.56,27.37,27.45,2333079.0,24.1196,24.1283,23.962,24.032,2333079.0
2020-05-01 11:40:00,27.46,27.48,27.35,27.37,847570.0,24.0408,24.0583,23.9445,23.962,847570.0
2020-05-01 11:50:00,27.37,27.39,27.3,27.36,767302.0,23.962,23.9795,23.9007,23.9532,767302.0
2020-05-01 12:00:00,27.35,27.45,27.28,27.42,796657.0,23.9445,24.032,23.8832,24.0057,796657.0
2020-05-01 12:10:00,27.42,27.61,27.41,27.51,612847.0,24.0057,24.1721,23.997,24.0845,612847.0
2020-05-01 12:20:00,27.52,27.55,27.47,27.48,470195.0,24.0933,24.1196,24.0495,24.0583,470195.0
2020-05-01 12:30:00,27.48,27.49,27.41,27.46,399100.0,24.0583,24.067,23.997,24.0408,399100.0
2020-05-01 12:40:00,27.46,27.53,27.37,27.47,678652.0,24.0408,24.1021,23.962,24.0495,678652.0
2020-05-01 12:50:00,27.48,27.51,27.43,27.48,530027.0,24.0583,24.0845,24.0145,24.0583,530027.0
2020-05-01 13:00:00,27.48,27.67,27.47,27.58,499178.0,24.0583,24.2246,24.0495,24.1458,499178.0
2020-05-01 13:10:00,27.59,27.65,27.54,27.55,297806.0,24.1546,24.2071,24.1108,24.1196,297806.0
2020-05-01 13:20:00,27.55,27.56,27.41,27.55,498926.0,24.1196,24.1283,23.997,24.1196,498926.0
2020-05-01 13:30:00,27.55,27.6,27.5,27.51,351649.0,24.1196,24.1633,24.0758,24.0845,351649.0
2020-05-01 13:40:00,27.51,27.55,27.48,27.54,379161.0,24.0845,24.1196,24.0583,24.1108,379161.0
2020-05-01 13:50:00,27.53,27.54,27.47,27.52,293099.0,24.1021,24.1108,24.0495,24.0933,293099.0
2020-05-01 14:00:00,27.52,27.54,27.47,27.51,440653.0,24.0933,24.1108,24.0495,24.0845,440653.0
2020-05-01 14:10:00,27.52,27.56,27.49,27.55,326213.0,24.0933,24.1283,24.067,24.1196,326213.0
2020-05-01 14:20:00,27.55,27.63,27.54,27.58,466975.0,24.1196,24.1896,24.1108,24.1458,466975.0
2020-05-01 14:30:00,27.58,27.58,27.5,27.54,364996.0,24.1458,24.1458,24.0758,24.1108,364996.0
2020-05-01 14:40:00,27.54,27.54,27.47,27.47,426696.0,24.1108,24.1108,24.0495,24.0495,426696.0
2020-05-01 14:50:00,27.47,27.48,27.4,27.41,445070.0,24.0495,24.0583,23.9882,23.997,445070.0
2020-05-01 15:00:00,27.4,27.44,27.35,27.43,697760.0,23.9882,24.0233,23.9445,24.0145,697760.0
2020-05-01 15:10:00,27.42,27.65,27.4,27.62,636038.0,24.0057,24.2071,23.9882,24.1808,636038.0
2020-05-01 15:20:00,27.62,27.65,27.55,27.57,572191.0,24.1808,24.2071,24.1196,24.1371,572191.0
2020-05-01 15:30:00,27.57,27.61,27.5,27.56,711514.0,24.1371,24.1721,24.0758,24.1283,711514.0
2020-05-01 15:40:00,27.57,27.6,27.47,27.56,1006633.0,24.1371,24.1633,24.0495,24.1283,1006633.0
2020-05-01 15:50:00,27.55,27.6,27.41,27.59,2676560.0,24.1196,24.1633,23.997,24.1546,2676560.0
2020-05-04 09:30:00,26.96,26.99,26.6,26.7,2288481.0,23.603,23.6293,23.2879,23.3754,2288481.0
2020-05-04 09:40:00,26.7,26.99,26.66,26.94,927343.0,23.3754,23.6293,23.3404,23.5855,927343.0
2020-05-04 09:50:00,26.94,27.04,26.84,26.96,1235380.0,23.5855,23.6731,23.498,23.603,1235380.0
2020-05-04 10:00:00,26.95,27.17,26.92,27.05,1166965.0,23.5943,23.7869,23.568,23.6818,1166965.0
2020-05-04 10:10:00,27.05,27.45,27.04,27.33,1202081.0,23.6818,24.032,23.6731,23.927,1202081.0
2020-05-04 10:20:00,27.32,27.33,27.03,27.05,788912.0,23.9182,23.927,23.6643,23.6818,788912.0
2020-05-04 10:30:00,27.04,27.1,26.95,27.09,911440.0,23.6731,23.7256,23.5943,23.7168,911440.0
2020-05-04 10:40:00,27.1,27.28,27.05,27.26,587020.0,23.7256,23.8832,23.6818,23.8657,587020.0
2020-05-04 10:50:00,27.27,27.29,27.04,27.06,575474.0,23.8744,23.8919,23.6731,23.6906,575474.0
2020-05-04 11:00:00,27.07,27.07,26.88,26.94,1338377.0,23.6993,23.6993,23.533,23.5855,1338377.0
2020-05-04 11:10:00,26.94,27.02,26.9,26.99,824704.0,23.5855,23.6556,23.5505,23.6293,824704.0
2020-05-04 11:20:00,26.99,27.03,26.87,26.91,735355.0,23.6293,23.6643,23.5242,23.5593,735355.0
2020-05-04 11:30:00,26.92,27.0,26.87,26.97,515744.0,23.568,23.638,23.5242,23.6118,515744.0
2020-05-04 11:40:00,26.98,27.01,26.93,26.99,445516.0,23.6205,23.6468,23.5768,23.6293,445516.0
2020-05-04 11:50:00,27.0,27.01,26.93,26.93,673127.0,23.638,23.6468,23.5768,23.5768,673127.0
2020-05-04 12:00:00,26.94,27.0,26.9,27.0,423015.0,23.5855,23.638,23.5505,23.638,423015.0
2020-05-04 12:10:00,27.0,27.07,26.96,27.06,476733.0,23.638,23.6993,23.603,23.6906,476733.0
2020-05-04 12:20:00,27.07,27.25,27.05,27.19,518885.0,23.6993,23.8569,23.6818,23.8044,518885.0
2020-05-04 12:30:00,27.19,27.31,27.12,27.13,601627.0,23.8044,23.9094,23.7431,23.7519,601627.0
2020-05-04 12:40:00,27.14,27.25,27.09,27.11,427851.0,23.7606,23.8569,23.7168,23.7343,427851.0
2020-05-04 12:50:00,27.1,27.17,27.07,27.12,380570.0,23.7256,23.7869,23.6993,23.7431,380570.0
2020-05-04 13:00:00,27.12,27.14,27.07,27.11,304028.0,23.7431,23.7606,23.6993,23.7343,304028.0
2020-05-04 13:10:00,27.11,27.11,27.0,27.02,412832.0,23.7343,23.7343,23.638,23.6556,412832.0
2020-05-04 13:20:00,27.02,27.13,27.01,27.11,393996.0,23.6556,23.7519,23.6468,23.7343,393996.0
2020-05-04 13:30:00,27.11,27.21,27.1,27.2,397437.0,23.7343,23.8219,23.7256,23.8131,397437.0
2020-05-04 13:40:00,27.2,27.27,27.18,27.25,382612.0,23.8131,23.8744,23.7956,23.8569,382612.0
2020-05-04 13:50:00,27.25,27.26,27.18,27.19,285862.0,23.8569,23.8657,23.7956,23.8044,285862.0
2020-05-04 14:00:00,27.18,27.29,27.18,27.24,312558.0,23.7956,23.8919,23.7956,23.8482,312558.0
2020-05-04 14:10:00,27.24,27.3,27.23,27.28,323372.0,23.8482,23.9007,23.8394,23.8832,323372.0
2020-05-04 14:20:00,27.28,27.28,27.16,27.19,409954.0,23.8832,23.8832,23.7781,23.8044,409954.0
2020-05-04 14:30:00,27.19,27.21,27.05,27.06,592347.0,23.8044,23.8219,23.6818,23.6906,592347.0
2020-05-04 14:40:00,27.07,27.16,27.03,27.16,484552.0,23.6993,23.7781,23.6643,23.7781,484552.0
2020-05-04 14:50:00,27.16,27.22,27.1,27.19,606273.0,23.7781,23.8307,23.7256,23.8044,606273.0
2020-05-04 15:00:00,27.19,27.19,27.11,27.16,656072.0,23.8044,23.8044,23.7343,23.7781,656072.0
2020-05-04 15:10:00,27.17,27.22,27.13,27.16,867312.0,23.7869,23.8307,23.7519,23.7781,867312.0
2020-05-04 15:20:00,27.15,27.16,27.1,27.13,780274.0,23.7694,23.7781,23.7256,23.7519,780274.0
2020-05-04 15:30:00,27.13,27.28,27.12,27.21,1139654.0,23.7519,23.8832,23.7431,23.8219,1139654.0
2020-05-04 15:40:00,27.22,27.31,27.21,27.3,930811.0,23.8307,23.9094,23.8219,23.9007,930811.0
2020-05-04 15:50:00,27.33,27.36,27.25,27.34,1933229.0,23.927,23.9532,23.8569,23.9357,1933229.0
2020-05-05 09:30:00,27.52,27.8,27.39,27.43,2707242.0,24.0933,24.3384,23.9795,24.0145,2707242.0
2020-05-05 09:40:00,27.43,27.46,27.16,27.24,1789533.0,24.0145,24.0408,23.7781,23.8482,1789533.0
2020-05-05 09:50:00,27.24,27.4,27.22,27.38,1530829.0,23.8482,23.9882,23.8307,23.9707,1530829.0
2020-05-05 10:00:00,27.38,27.44,27.28,27.41,1260431.0,23.9707,24.0233,23.8832,23.997,1260431.0
2020-05-05 10:10:00,27.42,27.43,27.23,27.24,1083593.0,24.0057,24.0145,23.8394,23.8482,1083593.0
2020-05-05 10:20:00,27.25,27.27,26.97,27.03,1764541.0,23.8569,23.8744,23.6118,23.6643,1764541.0
2020-05-05 10:30:00,27.02,27.09,26.96,27.01,1375581.0,23.6556,23.7168,23.603,23.6468,1375581.0
2020-05-05 10:40:00,27.01,27.03,26.72,26.72,2042781.0,23.6468,23.6643,23.3929,23.3929,2042781.0
2020-05-05 10:50:00,26.72,26.89,26.72,26.85,1561070.0,23.3929,23.5417,23.3929,23.5067,1561070.0
2020-05-05 11:00:00,26.85,27.05,26.85,27.03,1007233.0,23.5067,23.6818,23.5067,23.6643,1007233.0
2020-05-05 11:10:00,27.03,27.04,26.8,26.82,975566.0,23.6643,23.6731,23.4629,23.4805,975566.0
2020-05-05 11:20:00,26.82,26.95,26.8,26.92,888370.0,23.4805,23.5943,23.4629,23.568,888370.0
2020-05-05 11:30:00,26.92,27.08,26.88,27.01,1092813.0,23.568,23.7081,23.533,23.6468,1092813.0
2020-05-05 11:40:00,27.01,27.09,26.96,26.99,940479.0,23.6468,23.7168,23.603,23.6293,940479.0
2020-05-05 11:50:00,26.99,27.01,26.86,26.89,792219.0,23.6293,23.6468,23.5155,23.5417,792219.0
2020-05-05 12:00:00,26.9,26.93,26.85,26.88,706964.0,23.5505,23.5768,23.5067,23.533,706964.0
2020-05-05 12:10:00,26.88,26.97,26.87,26.93,559705.0,23.533,23.6118,23.5242,23.5768,559705.0
2020-05-05 12:20:00,26.93,26.96,26.85,26.89,822976.0,23.5768,23.603,23.5067,23.5417,822976.0
2020-05-05 12:30:00,26.89,26.9,26.83,26.84,696147.0,23.5417,23.5505,23.4892,23.498,696147.0
2020-05-05 12:40:00,26.84,26.84,26.75,26.76,1355615.0,23.498,23.498,23.4192,23.4279,1355615.0
2020-05-05 12:50:00,26.76,26.9,26.75,26.77,1067357.0,23.4279,23.5505,23.4192,23.4367,1067357.0
2020-05-05 13:00:00,26.78,26.82,26.75,26.78,776525.0,23.4454,23.4805,23.4192,23.4454,776525.0
2020-05-05 13:10:00,26.78,26.78,26.72,26.75,1222702.0,23.4454,23.4454,23.3929,23.4192,1222702.0
2020-05-05 13:20:00,26.75,26.79,26.72,26.75,988528.0,23.4192,23.4542,23.3929,23.4192,988528.0
2020-05-05 13:30:00,26.76,26.81,26.73,26.74,468017.0,23.4279,23.4717,23.4017,23.4104,468017.0
2020-05-05 13:40:00,26.73,26.74,26.7,26.74,747578.0,23.4017,23.4104,23.3754,23.4104,747578.0
2020-05-05 13:50:00,26.74,26.75,26.66,26.67,1119698.0,23.4104,23.4192,23.3404,23.3491,1119698.0
2020-05-05 14:00:00,26.67,26.69,26.62,26.66,846893.0,23.3491,23.3666,23.3054,23.3404,846893.0
2020-05-05 14:10:00,26.66,26.7,26.64,26.67,838795.0,23.3404,23.3754,23.3229,23.3491,838795.0
2020-05-05 14:20:00,26.66,26.68,26.62,26.64,947691.0,23.3404,23.3579,23.3054,23.3229,947691.0
2020-05-05 14:30:00,26.64,26.71,26.6,26.62,1189420.0,23.3229,23.3842,23.2879,23.3054,1189420.0
2020-05-05 14:40:00,26.63,26.71,26.62,26.7,630661.0,23.3141,23.3842,23.3054,23.3754,630661.0
2020-05-05 14:50:00,26.7,26.71,26.62,26.64,650612.0,23.3754,23.3842,23.3054,23.3229,650612.0
2020-05-05 15:00:00,26.64,26.64,26.58,26.6,1015664.0,23.3229,23.3229,23.2703,23.2879,1015664.0
2020-05-05 15:10:00,26.6,26.61,26.43,26.44,2028132.0,23.2879,23.2966,23.139,23.1478,2028132.0
2020-05-05 15:20:00,26.43,26.48,26.36,26.41,2143634.0,23.139,23.1828,23.0777,23.1215,2143634.0
2020-05-05 15:30:00,26.4,26.41,26.25,26.3,2234922.0,23.1128,23.1215,22.9814,23.0252,2234922.0
2020-05-05 15:40:00,26.3,26.39,26.27,26.32,1952986.0,23.0252,23.104,22.9989,23.0427,1952986.0
2020-05-05 15:50:00,26.31,26.37,26.28,26.31,4127347.0,23.034,23.0865,23.0077,23.034,4127347.0
2020-05-06 09:30:00,26.46,26.65,26.31,26.32,2283954.0,23.1653,23.3316,23.034,23.0427,2283954.0
2020-05-06 09:40:00,26.32,26.4,26.12,26.14,1420725.0,23.0427,23.1128,22.8676,22.8851,1420725.0
2020-05-06 09:50:00,26.14,26.21,25.94,26.11,2557568.0,22.8851,22.9464,22.71,22.8589,2557568.0
2020-05-06 10:00:00,26.1,26.1,25.8,25.81,1583783.0,22.8501,22.8501,22.5875,22.5962,1583783.0
2020-05-06 10:10:00,25.8,25.85,25.61,25.84,1812235.0,22.5875,22.6312,22.4211,22.6225,1812235.0
2020-05-06 10:20:00,25.83,25.98,25.8,25.88,1115066.0,22.6137,22.7451,22.5875,22.6575,1115066.0
2020-05-06 10:30:00,25.88,26.0,25.78,25.79,1029662.0,22.6575,22.7626,22.57,22.5787,1029662.0
2020-05-06 10:40:00,25.8,25.9,25.76,25.8,1012271.0,22.5875,22.675,22.5524,22.5875,1012271.0
2020-05-06 10:50:00,25.8,25.87,25.72,25.76,822998.0,22.5875,22.6487,22.5174,22.5524,822998.0
2020-05-06 11:00:00,25.77,25.82,25.7,25.71,982499.0,22.5612,22.605,22.4999,22.5087,982499.0
2020-05-06 11:10:00,25.71,25.8,25.66,25.71,845575.0,22.5087,22.5875,22.4649,22.5087,845575.0
2020-05-06 11:20:00,25.71,25.72,25.55,25.6,1293956.0,22.5087,22.5174,22.3686,22.4124,1293956.0
2020-05-06 11:30:00,25.6,25.6,25.51,25.53,1110169.0,22.4124,22.4124,22.3336,22.3511,1110169.0
2020-05-06 11:40:00,25.54,25.56,25.46,25.48,1291204.0,22.3598,22.3773,22.2898,22.3073,1291204.0
2020-05-06 11:50:00,25.48,25.49,25.4,25.48,1055112.0,22.3073,22.3161,22.2373,22.3073,1055112.0
2020-05-06 12:00:00,25.47,25.67,25.46,25.61,909591.0,22.2986,22.4737,22.2898,22.4211,909591.0
2020-05-06 12:10:00,25.61,25.66,25.53,25.63,710872.0,22.4211,22.4649,22.3511,22.4386,710872.0
2020-05-06 12:20:00,25.63,25.77,25.58,25.71,718389.0,22.4386,22.5612,22.3949,22.5087,718389.0
2020-05-06 12:30:00,25.71,25.73,25.66,25.66,590599.0,22.5087,22.5262,22.4649,22.4649,590599.0
2020-05-06 12:40:00,25.66,25.68,25.61,25.63,616782.0,22.4649,22.4824,22.4211,22.4386,616782.0
2020-05-06 12:50:00,25.63,25.67,25.6,25.63,628985.0,22.4386,22.4737,22.4124,22.4386,628985.0
2020-05-06 13:00:00,25.63,25.65,25.55,25.64,564154.0,22.4386,22.4561,22.3686,22.4474,564154.0
2020-05-06 13:10:00,25.64,25.69,25.62,25.65,1701449.0,22.4474,22.4912,22.4299,22.4561,1701449.0
2020-05-06 13:20:00,25.66,26.6,25.6,25.66,2641853.0,22.4649,23.2879,22.4124,22.4649,2641853.0
2020-05-06 13:30:00,25.66,25.75,25.65,25.75,1019931.0,22.4649,22.5437,22.4561,22.5437,1019931.0
2020-05-06 13:40:00,25.75,25.82,25.71,25.73,688371.0,22.5437,22.605,22.5087,22.5262,688371.0
2020-05-06 13:50:00,25.73,25.77,25.71,25.75,493949.0,22.5262,22.5612,22.5087,22.5437,493949.0
2020-05-06 14:00:00,25.75,25.76,25.67,25.71,763251.0,22.5437,22.5524,22.4737,22.5087,763251.0
2020-05-06 14:10:00,25.72,25.74,25.65,25.71,723963.0,22.5174,22.5349,22.4561,22.5087,723963.0
2020-05-06 14:20:00,25.71,25.71,25.63,25.66,569446.0,22.5087,22.5087,22.4386,22.4649,569446.0
2020-05-06 14:30:00,25.65,25.7,25.62,25.69,515638.0,22.4561,22.4999,22.4299,22.4912,515638.0
2020-05-06 14:40:00,25.69,25.84,25.66,25.82,681358.0,22.4912,22.6225,22.4649,22.605,681358.0
2020-05-06 14:50:00,25.82,25.84,25.78,25.82,1210472.0,22.605,22.6225,22.57,22.605,1210472.0
2020-05-06 15:00:00,25.81,25.9,25.79,25.89,1398559.0,22.5962,22.675,22.5787,22.6663,1398559.0
2020-05-06 15:10:00,25.88,25.92,25.83,25.85,792100.0,22.6575,22.6925,22.6137,22.6312,792100.0
2020-05-06 15:20:00,25.85,25.85,25.72,25.78,812004.0,22.6312,22.6312,22.5174,22.57,812004.0
2020-05-06 15:30:00,25.77,25.77,25.6,25.62,1438953.0,22.5612,22.5612,22.4124,22.4299,1438953.0
2020-05-06 15:40:00,25.63,25.69,25.57,25.64,2092627.0,22.4386,22.4912,22.3861,22.4474,2092627.0
2020-05-06 15:50:00,25.63,25.67,25.51,25.62,4439370.0,22.4386,22.4737,22.3336,22.4299,4439370.0
2020-05-07 09:30:00,25.59,25.99,25.36,25.95,3532588.0,22.8565,23.2138,22.651,23.178,3532588.0
2020-05-07 09:40:00,25.95,25.99,25.73,25.82,2541862.0,23.178,23.2138,22.9815,23.0619,2541862.0
2020-05-07 09:50:00,25.82,25.92,25.76,25.8,1068263.0,23.0619,23.1512,23.0083,23.044,1068263.0
2020-05-07 10:00:00,25.8,25.86,25.67,25.7,1043701.0,23.044,23.0976,22.9279,22.9547,1043701.0
2020-05-07 10:10:00,25.71,25.77,25.5,25.77,1592855.0,22.9637,23.0173,22.7761,23.0173,1592855.0
2020-05-07 10:20:00,25.76,25.81,25.65,25.7,1377802.0,23.0083,23.053,22.9101,22.9547,1377802.0
2020-05-07 10:30:00,25.7,25.83,25.7,25.82,1199131.0,22.9547,23.0708,22.9547,23.0619,1199131.0
2020-05-07 10:40:00,25.82,26.03,25.82,25.89,1583641.0,23.0619,23.2495,23.0619,23.1244,1583641.0
2020-05-07 10:50:00,25.89,26.0,25.85,25.87,1232465.0,23.1244,23.2227,23.0887,23.1066,1232465.0
2020-05-07 11:00:00,25.88,25.93,25.84,25.86,912298.0,23.1155,23.1602,23.0798,23.0976,912298.0
2020-05-07 11:10:00,25.87,26.0,25.86,25.99,980651.0,23.1066,23.2227,23.0976,23.2138,980651.0
2020-05-07 11:20:00,25.99,26.01,25.93,25.97,809849.0,23.2138,23.2316,23.1602,23.1959,809849.0
2020-05-07 11:30:00,25.97,26.0,25.91,25.93,883167.0,23.1959,23.2227,23.1423,23.1602,883167.0
2020-05-07 11:40:00,25.94,26.1,25.93,26.07,1098976.0,23.1691,23.312,23.1602,23.2852,1098976.0
2020-05-07 11:50:00,26.07,26.08,26.02,26.05,633721.0,23.2852,23.2941,23.2405,23.2673,633721.0
2020-05-07 12:00:00,26.05,26.08,25.9,25.91,953418.0,23.2673,23.2941,23.1334,23.1423,953418.0
2020-05-07 12:10:00,25.91,25.99,25.87,25.98,656722.0,23.1423,23.2138,23.1066,23.2048,656722.0
2020-05-07 12:20:00,25.98,26.01,25.91,25.98,525795.0,23.2048,23.2316,23.1423,23.2048,525795.0
2020-05-07 12:30:00,25.97,26.02,25.8,25.8,659798.0,23.1959,23.2405,23.044,23.044,659798.0
2020-05-07 12:40:00,25.81,25.81,25.62,25.63,706883.0,23.053,23.053,22.8833,22.8922,706883.0
2020-05-07 12:50:00,25.63,25.71,25.5,25.71,1128996.0,22.8922,22.9637,22.7761,22.9637,1128996.0
2020-05-07 13:00:00,25.7,25.73,25.58,25.63,546407.0,22.9547,22.9815,22.8475,22.8922,546407.0
2020-05-07 13:10:00,25.62,25.71,25.6,25.64,708665.0,22.8833,22.9637,22.8654,22.9011,708665.0
2020-05-07 13:20:00,25.64,25.68,25.57,25.63,621111.0,22.9011,22.9369,22.8386,22.8922,621111.0
2020-05-07 13:30:00,25.62,25.71,25.6,25.67,599265.0,22.8833,22.9637,22.8654,22.9279,599265.0
2020-05-07 13:40:00,25.67,25.69,25.62,25.63,540724.0,22.9279,22.9458,22.8833,22.8922,540724.0
2020-05-07 13:50:00,25.62,25.65,25.5,25.58,647956.0,22.8833,22.9101,22.7761,22.8475,647956.0
2020-05-07 14:00:00,25.57,25.6,25.51,25.57,484252.0,22.8386,22.8654,22.785,22.8386,484252.0
2020-05-07 14:10:00,25.57,25.7,25.56,25.64,449869.0,22.8386,22.9547,22.8297,22.9011,449869.0
2020-05-07 14:20:00,25.64,25.65,25.52,25.54,482856.0,22.9011,22.9101,22.794,22.8118,482856.0
2020-05-07 14:30:00,25.54,25.58,25.5,25.55,429935.0,22.8118,22.8475,22.7761,22.8208,429935.0
2020-05-07 14:40:00,25.55,25.55,25.45,25.51,827135.0,22.8208,22.8208,22.7314,22.785,827135.0
2020-05-07 14:50:00,25.51,25.52,25.44,25.5,556134.0,22.785,22.794,22.7225,22.7761,556134.0
2020-05-07 15:00:00,25.5,25.53,25.38,25.41,779216.0,22.7761,22.8029,22.6689,22.6957,779216.0
2020-05-07 15:10:00,25.4,25.41,25.25,25.39,1231047.0,22.6868,22.6957,22.5528,22.6778,1231047.0
2020-05-07 15:20:00,25.38,25.41,25.33,25.36,653191.0,22.6689,22.6957,22.6243,22.651,653191.0
2020-05-07 15:30:00,25.36,25.39,25.29,25.3,988157.0,22.651,22.6778,22.5885,22.5975,988157.0
2020-05-07 15:40:00,25.29,25.37,25.25,25.29,1690828.0,22.5885,22.66,22.5528,22.5885,1690828.0
2020-05-07 15:50:00,25.28,25.35,25.14,25.24,4360182.0,22.5796,22.6421,22.4545,22.5439,4360182.0
2020-05-08 09:30:00,25.64,25.78,25.46,25.49,2824715.0,22.9011,23.0262,22.7404,22.7672,2824715.0
2020-05-08 09:40:00,25.48,25.61,25.41,25.42,2583973.0,22.7582,22.8743,22.6957,22.7046,2583973.0
2020-05-08 09:50:00,25.43,25.52,25.35,25.47,1941022.0,22.7136,22.794,22.6421,22.7493,1941022.0
2020-05-08 10:00:00,25.48,25.62,25.46,25.57,1936367.0,22.7582,22.8833,22.7404,22.8386,1936367.0
2020-05-08 10:10:00,25.57,25.65,25.54,25.61,1773872.0,22.8386,22.9101,22.8118,22.8743,1773872.0
2020-05-08 10:20:00,25.61,25.62,25.41,25.41,1106162.0,22.8743,22.8833,22.6957,22.6957,1106162.0
2020-05-08 10:30:00,25.41,25.43,25.35,25.42,1137238.0,22.6957,22.7136,22.6421,22.7046,1137238.0
2020-05-08 10:40:00,25.42,25.45,25.23,25.38,1588819.0,22.7046,22.7314,22.5349,22.6689,1588819.0
2020-05-08 10:50:00,25.37,25.47,25.35,25.43,843010.0,22.66,22.7493,22.6421,22.7136,843010.0
2020-05-08 11:00:00,25.43,25.51,25.38,25.47,779036.0,22.7136,22.785,22.6689,22.7493,779036.0
2020-05-08 11:10:00,25.47,25.56,25.46,25.53,1335663.0,22.7493,22.8297,22.7404,22.8029,1335663.0
2020-05-08 11:20:00,25.54,25.65,25.53,25.6,1167081.0,22.8118,22.9101,22.8029,22.8654,1167081.0
2020-05-08 11:30:00,25.6,25.61,25.47,25.56,1097441.0,22.8654,22.8743,22.7493,22.8297,1097441.0
2020-05-08 11:40:00,25.56,25.57,25.48,25.51,664427.0,22.8297,22.8386,22.7582,22.785,664427.0
2020-05-08 11:50:00,25.52,25.52,25.46,25.46,546198.0,22.794,22.794,22.7404,22.7404,546198.0
2020-05-08 12:00:00,25.46,25.47,25.42,25.44,567788.0,22.7404,22.7493,22.7046,22.7225,567788.0
2020-05-08 12:10:00,25.44,25.51,25.4,25.45,697156.0,22.7225,22.785,22.6868,22.7314,697156.0
2020-05-08 12:20:00,25.44,25.47,25.42,25.44,551652.0,22.7225,22.7493,22.7046,22.7225,551652.0
2020-05-08 12:30:00,25.45,25.6,25.44,25.6,733539.0,22.7314,22.8654,22.7225,22.8654,733539.0
2020-05-08 12:40:00,25.6,25.6,25.5,25.51,574385.0,22.8654,22.8654,22.7761,22.785,574385.0
2020-05-08 12:50:00,25.51,25.56,25.5,25.52,557157.0,22.785,22.8297,22.7761,22.794,557157.0
2020-05-08 13:00:00,25.52,25.57,25.44,25.5,1010611.0,22.794,22.8386,22.7225,22.7761,1010611.0
2020-05-08 13:10:00,25.5,25.57,25.48,25.52,526783.0,22.7761,22.8386,22.7582,22.794,526783.0
2020-05-08 13:20:00,25.51,25.56,25.45,25.51,683798.0,22.785,22.8297,22.7314,22.785,683798.0
2020-05-08 13:30:00,25.5,25.53,25.47,25.51,613346.0,22.7761,22.8029,22.7493,22.785,613346.0
2020-05-08 13:40:00,25.51,25.53,25.4,25.42,979255.0,22.785,22.8029,22.6868,22.7046,979255.0
2020-05-08 13:50:00,25.43,25.48,25.37,25.47,927752.0,22.7136,22.7582,22.66,22.7493,927752.0
2020-05-08 14:00:00,25.47,25.5,25.43,25.49,540657.0,22.7493,22.7761,22.7136,22.7672,540657.0
2020-05-08 14:10:00,25.49,25.6,25.47,25.55,705882.0,22.7672,22.8654,22.7493,22.8208,705882.0
2020-05-08 14:20:00,25.55,25.56,25.51,25.51,568292.0,22.8208,22.8297,22.785,22.785,568292.0
2020-05-08 14:30:00,25.52,25.52,25.45,25.49,705007.0,22.794,22.794,22.7314,22.7672,705007.0
2020-05-08 14:40:00,25.49,25.58,25.48,25.55,692106.0,22.7672,22.8475,22.7582,22.8208,692106.0
2020-05-08 14:50:00,25.55,25.63,25.54,25.6,1013770.0,22.8208,22.8922,22.8118,22.8654,1013770.0
2020-05-08 15:00:00,25.6,25.6,25.52,25.58,1105257.0,22.8654,22.8654,22.794,22.8475,1105257.0
2020-05-08 15:10:00,25.57,25.59,25.43,25.5,1357141.0,22.8386,22.8565,22.7136,22.7761,1357141.0
2020-05-08 15:20:00,25.49,25.5,25.4,25.4,1143333.0,22.7672,22.7761,22.6868,22.6868,1143333.0
2020-05-08 15:30:00,25.41,25.41,25.36,25.39,2453688.0,22.6957,22.6957,22.651,22.6778,2453688.0
2020-05-08 15:40:00,25.39,25.42,25.38,25.39,2351594.0,22.6778,22.7046,22.6689,22.6778,2351594.0
2020-05-08 15:50:00,25.42,25.46,25.39,25.42,3475017.0,22.7046,22.7404,22.6778,22.7046,3475017.0
2020-05-11 09:30:00,25.11,25.2,24.84,24.88,3492121.0,22.4278,22.5081,22.1866,22.2223,3492121.0
2020-05-11 09:40:00,24.88,25.04,24.88,24.92,1366473.0,22.2223,22.3652,22.2223,22.2581,1366473.0
2020-05-11 09:50:00,24.93,25.0,24.76,24.78,1747681.0,22.267,22.3295,22.1151,22.133,1747681.0
2020-05-11 10:00:00,24.78,24.8,24.66,24.68,1700346.0,22.133,22.1509,22.0258,22.0437,1700346.0
2020-05-11 10:10:00,24.68,24.74,24.65,24.69,1099839.0,22.0437,22.0973,22.0169,22.0526,1099839.0
2020-05-11 10:20:00,24.69,24.76,24.67,24.69,1239888.0,22.0526,22.1151,22.0348,22.0526,1239888.0
2020-05-11 10:30:00,24.68,24.76,24.65,24.68,1188069.0,22.0437,22.1151,22.0169,22.0437,1188069.0
2020-05-11 10:40:00,24.67,24.73,24.65,24.71,910676.0,22.0348,22.0883,22.0169,22.0705,910676.0
2020-05-11 10:50:00,24.71,24.79,24.67,24.68,788084.0,22.0705,22.1419,22.0348,22.0437,788084.0
2020-05-11 11:00:00,24.68,24.74,24.65,24.71,795878.0,22.0437,22.0973,22.0169,22.0705,795878.0
2020-05-11 11:10:00,24.71,24.76,24.69,24.71,766607.0,22.0705,22.1151,22.0526,22.0705,766607.0
2020-05-11 11:20:00,24.71,24.73,24.6,24.69,1193664.0,22.0705,22.0883,21.9722,22.0526,1193664.0
2020-05-11 11:30:00,24.7,24.79,24.69,24.78,656675.0,22.0616,22.1419,22.0526,22.133,656675.0
2020-05-11 11:40:00,24.78,24.78,24.62,24.73,1691061.0,22.133,22.133,21.9901,22.0883,1691061.0
2020-05-11 11:50:00,24.72,24.78,24.7,24.73,806491.0,22.0794,22.133,22.0616,22.0883,806491.0
2020-05-11 12:00:00,24.73,24.75,24.71,24.71,680637.0,22.0883,22.1062,22.0705,22.0705,680637.0
2020-05-11 12:10:00,24.71,24.72,24.68,24.71,1012823.0,22.0705,22.0794,22.0437,22.0705,1012823.0
2020-05-11 12:20:00,24.71,24.78,24.69,24.77,1008961.0,22.0705,22.133,22.0526,22.1241,1008961.0
2020-05-11 12:30:00,24.77,24.89,24.73,24.87,984412.0,22.1241,22.2313,22.0883,22.2134,984412.0
2020-05-11 12:40:00,24.88,24.9,24.77,24.77,819670.0,22.2223,22.2402,22.1241,22.1241,819670.0
2020-05-11 12:50:00,24.78,24.84,24.77,24.84,625413.0,22.133,22.1866,22.1241,22.1866,625413.0
2020-05-11 13:00:00,24.84,25.0,24.8,25.0,705877.0,22.1866,22.3295,22.1509,22.3295,705877.0
2020-05-11 13:10:00,25.0,25.05,24.93,25.05,987918.0,22.3295,22.3742,22.267,22.3742,987918.0
2020-05-11 13:20:00,25.05,25.13,24.99,25.12,879006.0,22.3742,22.4456,22.3206,22.4367,879006.0
2020-05-11 13:30:00,25.12,25.23,25.09,25.21,724458.0,22.4367,22.5349,22.4099,22.5171,724458.0
2020-05-11 13:40:00,25.2,25.23,25.1,25.22,983635.0,22.5081,22.5349,22.4188,22.526,983635.0
2020-05-11 13:50:00,25.21,25.23,25.04,25.04,924843.0,22.5171,22.5349,22.3652,22.3652,924843.0
2020-05-11 14:00:00,25.05,25.09,24.97,25.05,640116.0,22.3742,22.4099,22.3027,22.3742,640116.0
2020-05-11 14:10:00,25.04,25.04,24.92,25.01,437325.0,22.3652,22.3652,22.2581,22.3384,437325.0
2020-05-11 14:20:00,25.01,25.04,24.93,24.96,784417.0,22.3384,22.3652,22.267,22.2938,784417.0
2020-05-11 14:30:00,24.96,25.04,24.95,25.01,925690.0,22.2938,22.3652,22.2848,22.3384,925690.0
2020-05-11 14:40:00,25.0,25.08,24.96,25.06,797107.0,22.3295,22.401,22.2938,22.3831,797107.0
2020-05-11 14:50:00,25.05,25.06,24.95,24.97,993694.0,22.3742,22.3831,22.2848,22.3027,993694.0
2020-05-11 15:00:00,24.98,24.99,24.88,24.91,1447803.0,22.3116,22.3206,22.2223,22.2491,1447803.0
2020-05-11 15:10:00,24.9,24.91,24.79,24.8,1788849.0,22.2402,22.2491,22.1419,22.1509,1788849.0
2020-05-11 15:20:00,24.79,24.91,24.77,24.88,1482550.0,22.1419,22.2491,22.1241,22.2223,1482550.0
2020-05-11 15:30:00,24.88,24.9,24.8,24.87,1009113.0,22.2223,22.2402,22.1509,22.2134,1009113.0
2020-05-11 15:40:00,24.87,24.87,24.73,24.82,2745761.0,22.2134,22.2134,22.0883,22.1687,2745761.0
2020-05-11 15:50:00,24.83,24.84,24.76,24.78,2742665.0,22.1777,22.1866,22.1151,22.133,2742665.0
2020-05-12 09:30:00,24.96,25.24,24.88,25.21,2905224.0,22.2938,22.5439,22.2223,22.5171,2905224.0
2020-05-12 09:40:00,25.22,25.27,24.81,24.85,2175251.0,22.526,22.5707,22.1598,22.1955,2175251.0
2020-05-12 09:50:00,24.85,24.9,24.66,24.73,1613002.0,22.1955,22.2402,22.0258,22.0883,1613002.0
2020-05-12 10:00:00,24.73,24.76,24.62,24.7,1395335.0,22.0883,22.1151,21.9901,22.0616,1395335.0
2020-05-12 10:10:00,24.71,24.8,24.62,24.74,1315530.0,22.0705,22.1509,21.9901,22.0973,1315530.0
2020-05-12 10:20:00,24.75,24.79,24.5,24.53,1813442.0,22.1062,22.1419,21.8829,21.9097,1813442.0
2020-05-12 10:30:00,24.52,24.58,24.42,24.46,2493573.0,21.9008,21.9544,21.8115,21.8472,2493573.0
2020-05-12 10:40:00,24.45,24.52,24.39,24.43,1481286.0,21.8383,21.9008,21.7847,21.8204,1481286.0
2020-05-12 10:50:00,24.43,24.61,24.41,24.55,784365.0,21.8204,21.9812,21.8025,21.9276,784365.0
2020-05-12 11:00:00,24.56,24.72,24.5,24.71,878952.0,21.9365,22.0794,21.8829,22.0705,878952.0
2020-05-12 11:10:00,24.7,24.71,24.59,24.62,537934.0,22.0616,22.0705,21.9633,21.9901,537934.0
2020-05-12 11:20:00,24.62,24.68,24.55,24.59,561836.0,21.9901,22.0437,21.9276,21.9633,561836.0
2020-05-12 11:30:00,24.59,24.67,24.47,24.49,1384099.0,21.9633,22.0348,21.8561,21.874,1384099.0
2020-05-12 11:40:00,24.5,24.5,24.45,24.48,549595.0,21.8829,21.8829,21.8383,21.8651,549595.0
2020-05-12 11:50:00,24.48,24.51,24.47,24.48,818096.0,21.8651,21.8918,21.8561,21.8651,818096.0
2020-05-12 12:00:00,24.48,24.51,24.45,24.46,755902.0,21.8651,21.8918,21.8383,21.8472,755902.0
2020-05-12 12:10:00,24.47,24.51,24.46,24.49,934241.0,21.8561,21.8918,21.8472,21.874,934241.0
2020-05-12 12:20:00,24.49,24.62,24.48,24.59,577004.0,21.874,21.9901,21.8651,21.9633,577004.0
2020-05-12 12:30:00,24.6,24.65,24.56,24.64,503812.0,21.9722,22.0169,21.9365,22.008,503812.0
2020-05-12 12:40:00,24.64,24.64,24.56,24.61,501607.0,22.008,22.008,21.9365,21.9812,501607.0
2020-05-12 12:50:00,24.61,24.62,24.5,24.55,742291.0,21.9812,21.9901,21.8829,21.9276,742291.0
2020-05-12 13:00:00,24.55,24.56,24.46,24.48,798644.0,21.9276,21.9365,21.8472,21.8651,798644.0
2020-05-12 13:10:00,24.48,24.5,24.43,24.44,764080.0,21.8651,21.8829,21.8204,21.8293,764080.0
2020-05-12 13:20:00,24.43,24.46,24.4,24.43,580453.0,21.8204,21.8472,21.7936,21.8204,580453.0
2020-05-12 13:30:00,24.43,24.48,24.42,24.45,393550.0,21.8204,21.8651,21.8115,21.8383,393550.0
2020-05-12 13:40:00,24.45,24.49,24.41,24.47,577298.0,21.8383,21.874,21.8025,21.8561,577298.0
2020-05-12 13:50:00,24.48,24.53,24.46,24.49,623050.0,21.8651,21.9097,21.8472,21.874,623050.0
2020-05-12 14:00:00,24.49,24.51,24.42,24.42,504843.0,21.874,21.8918,21.8115,21.8115,504843.0
2020-05-12 14:10:00,24.43,24.43,24.38,24.42,1298628.0,21.8204,21.8204,21.7757,21.8115,1298628.0
2020-05-12 14:20:00,24.42,24.44,24.4,24.41,649803.0,21.8115,21.8293,21.7936,21.8025,649803.0
2020-05-12 14:30:00,24.41,24.43,24.35,24.39,996510.0,21.8025,21.8204,21.7489,21.7847,996510.0
2020-05-12 14:40:00,24.39,24.47,24.39,24.45,729925.0,21.7847,21.8561,21.7847,21.8383,729925.0
2020-05-12 14:50:00,24.46,24.53,24.45,24.48,793637.0,21.8472,21.9097,21.8383,21.8651,793637.0
2020-05-12 15:00:00,24.48,24.55,24.41,24.52,1639407.0,21.8651,21.9276,21.8025,21.9008,1639407.0
2020-05-12 15:10:00,24.51,24.55,24.41,24.48,881395.0,21.8918,21.9276,21.8025,21.8651,881395.0
2020-05-12 15:20:00,24.47,24.54,24.41,24.42,985005.0,21.8561,21.9186,21.8025,21.8115,985005.0
2020-05-12 15:30:00,24.42,24.45,24.3,24.34,1803888.0,21.8115,21.8383,21.7043,21.74,1803888.0
2020-05-12 15:40:00,24.34,24.34,24.15,24.17,2623979.0,21.74,21.74,21.5703,21.5882,2623979.0
2020-05-12 15:50:00,24.17,24.2,24.0,24.02,5259204.0,21.5882,21.615,21.4363,21.4542,5259204.0
2020-05-13 09:30:00,23.95,23.95,23.06,23.25,4469695.0,21.3917,21.3917,20.5967,20.7664,4469695.0
2020-05-13 09:40:00,23.25,23.37,23.15,23.33,1619746.0,20.7664,20.8736,20.6771,20.8379,1619746.0
2020-05-13 09:50:00,23.32,23.32,23.02,23.12,1946355.0,20.829,20.829,20.561,20.6503,1946355.0
2020-05-13 10:00:00,23.11,23.22,23.09,23.13,1291227.0,20.6414,20.7396,20.6235,20.6593,1291227.0
2020-05-13 10:10:00,23.14,23.2,23.06,23.1,1419233.0,20.6682,20.7218,20.5967,20.6325,1419233.0
2020-05-13 10:20:00,23.09,23.19,23.0,23.08,1939509.0,20.6235,20.7128,20.5431,20.6146,1939509.0
2020-05-13 10:30:00,23.09,23.28,23.05,23.18,2021196.0,20.6235,20.7932,20.5878,20.7039,2021196.0
2020-05-13 10:40:00,23.18,23.21,23.01,23.02,1669779.0,20.7039,20.7307,20.5521,20.561,1669779.0
2020-05-13 10:50:00,23.02,23.1,23.0,23.02,1270186.0,20.561,20.6325,20.5431,20.561,1270186.0
2020-05-13 11:00:00,23.01,23.07,22.92,22.96,2130132.0,20.5521,20.6057,20.4717,20.5074,2130132.0
2020-05-13 11:10:00,22.97,23.0,22.77,22.77,2310766.0,20.5163,20.5431,20.3377,20.3377,2310766.0
2020-05-13 11:20:00,22.77,22.78,22.6,22.68,2304655.0,20.3377,20.3466,20.1859,20.2573,2304655.0
2020-05-13 11:30:00,22.68,22.77,22.55,22.56,1775880.0,20.2573,20.3377,20.1412,20.1501,1775880.0
2020-05-13 11:40:00,22.57,22.6,22.5,22.51,1875239.0,20.1591,20.1859,20.0966,20.1055,1875239.0
2020-05-13 11:50:00,22.52,22.52,22.19,22.3,3793894.0,20.1144,20.1144,19.8197,19.9179,3793894.0
2020-05-13 12:00:00,22.3,22.31,22.07,22.1,3577975.0,19.9179,19.9268,19.7125,19.7393,3577975.0
2020-05-13 12:10:00,22.1,22.12,22.0,22.02,2898327.0,19.7393,19.7571,19.65,19.6678,2898327.0
2020-05-13 12:20:00,22.02,22.07,22.01,22.04,2771616.0,19.6678,19.7125,19.6589,19.6857,2771616.0
2020-05-13 12:30:00,22.05,22.27,22.04,22.26,4037019.0,19.6946,19.8911,19.6857,19.8822,4037019.0
2020-05-13 12:40:00,22.26,22.36,22.15,22.31,2622624.0,19.8822,19.9715,19.7839,19.9268,2622624.0
2020-05-13 12:50:00,22.31,22.33,22.18,22.25,1726644.0,19.9268,19.9447,19.8107,19.8733,1726644.0
2020-05-13 13:00:00,22.25,22.35,22.19,22.24,1820767.0,19.8733,19.9626,19.8197,19.8643,1820767.0
2020-05-13 13:10:00,22.23,22.43,22.23,22.43,1587323.0,19.8554,20.034,19.8554,20.034,1587323.0
2020-05-13 13:20:00,22.43,22.45,22.35,22.39,1457368.0,20.034,20.0519,19.9626,19.9983,1457368.0
2020-05-13 13:30:00,22.39,22.42,22.32,22.33,1262361.0,19.9983,20.0251,19.9358,19.9447,1262361.0
2020-05-13 13:40:00,22.34,22.35,22.24,22.25,1013970.0,19.9536,19.9626,19.8643,19.8733,1013970.0
2020-05-13 13:50:00,22.25,22.26,22.16,22.2,1162101.0,19.8733,19.8822,19.7929,19.8286,1162101.0
2020-05-13 14:00:00,22.19,22.22,22.12,22.21,1780863.0,19.8197,19.8465,19.7571,19.8375,1780863.0
2020-05-13 14:10:00,22.21,22.34,22.16,22.28,1373239.0,19.8375,19.9536,19.7929,19.9001,1373239.0
2020-05-13 14:20:00,22.28,22.34,22.22,22.23,1145328.0,19.9001,19.9536,19.8465,19.8554,1145328.0
2020-05-13 14:30:00,22.23,22.31,22.23,22.25,878247.0,19.8554,19.9268,19.8554,19.8733,878247.0
2020-05-13 14:40:00,22.24,22.26,22.16,22.19,1242839.0,19.8643,19.8822,19.7929,19.8197,1242839.0
2020-05-13 14:50:00,22.19,22.25,22.17,22.17,1027288.0,19.8197,19.8733,19.8018,19.8018,1027288.0
2020-05-13 15:00:00,22.17,22.31,22.1,22.16,1526797.0,19.8018,19.9268,19.7393,19.7929,1526797.0
2020-05-13 15:10:00,22.17,22.26,22.16,22.23,1534844.0,19.8018,19.8822,19.7929,19.8554,1534844.0
2020-05-13 15:20:00,22.23,22.23,22.1,22.17,1701708.0,19.8554,19.8554,19.7393,19.8018,1701708.0
2020-05-13 15:30:00,22.17,22.27,22.13,22.23,2109617.0,19.8018,19.8911,19.7661,19.8554,2109617.0
2020-05-13 15:40:00,22.24,22.4,22.23,22.36,3025509.0,19.8643,20.0072,19.8554,19.9715,3025509.0
2020-05-13 15:50:00,22.35,22.57,22.33,22.53,6834962.0,19.9626,20.1591,19.9447,20.1233,6834962.0
2020-05-14 09:30:00,22.13,22.85,22.02,22.42,8722616.0,19.7661,20.4092,19.6678,20.0251,8722616.0
2020-05-14 09:40:00,22.42,22.76,22.31,22.66,3195910.0,20.0251,20.3288,19.9268,20.2395,3195910.0
2020-05-14 09:50:00,22.67,22.74,22.46,22.6,2843175.0,20.2484,20.3109,20.0608,20.1859,2843175.0
2020-05-14 10:00:00,22.6,22.98,22.46,22.98,2296783.0,20.1859,20.5253,20.0608,20.5253,2296783.0
2020-05-14 10:10:00,22.98,23.18,22.92,23.05,3052356.0,20.5253,20.7039,20.4717,20.5878,3052356.0
2020-05-14 10:20:00,23.05,23.64,23.04,23.59,2623025.0,20.5878,21.1148,20.5789,21.0701,2623025.0
2020-05-14 10:30:00,23.59,24.15,23.55,24.07,3096766.0,21.0701,21.5703,21.0344,21.4988,3096766.0
2020-05-14 10:40:00,24.06,24.14,23.74,24.13,3910806.0,21.4899,21.5614,21.2041,21.5524,3910806.0
2020-05-14 10:50:00,24.12,24.47,23.89,23.95,3487596.0,21.5435,21.8561,21.3381,21.3917,3487596.0
2020-05-14 11:00:00,23.95,24.27,23.95,24.1,2281604.0,21.3917,21.6775,21.3917,21.5256,2281604.0
2020-05-14 11:10:00,24.11,24.31,23.95,24.18,2034725.0,21.5346,21.7132,21.3917,21.5971,2034725.0
2020-05-14 11:20:00,24.18,24.2,23.68,23.77,2206312.0,21.5971,21.615,21.1505,21.2309,2206312.0
2020-05-14 11:30:00,23.77,23.9,23.54,23.57,2455613.0,21.2309,21.347,21.0255,21.0523,2455613.0
2020-05-14 11:40:00,23.57,23.8,23.49,23.66,1943879.0,21.0523,21.2577,20.9808,21.1326,1943879.0
2020-05-14 11:50:00,23.66,24.08,23.62,23.94,1376938.0,21.1326,21.5078,21.0969,21.3827,1376938.0
2020-05-14 12:00:00,23.94,24.03,23.86,23.98,904545.0,21.3827,21.4631,21.3113,21.4185,904545.0
2020-05-14 12:10:00,23.97,24.15,23.9,23.92,1331702.0,21.4095,21.5703,21.347,21.3649,1331702.0
2020-05-14 12:20:00,23.92,24.08,23.91,23.96,870832.0,21.3649,21.5078,21.3559,21.4006,870832.0
2020-05-14 12:30:00,23.97,24.12,23.93,24.06,1006565.0,21.4095,21.5435,21.3738,21.4899,1006565.0
2020-05-14 12:40:00,24.07,24.1,23.95,23.96,693479.0,21.4988,21.5256,21.3917,21.4006,693479.0
2020-05-14 12:50:00,23.95,24.29,23.93,24.26,1154695.0,21.3917,21.6953,21.3738,21.6686,1154695.0
2020-05-14 13:00:00,24.26,24.29,24.16,24.22,867927.0,21.6686,21.6953,21.5792,21.6328,867927.0
2020-05-14 13:10:00,24.23,24.4,24.22,24.4,1142611.0,21.6418,21.7936,21.6328,21.7936,1142611.0
2020-05-14 13:20:00,24.39,24.59,24.39,24.54,1599589.0,21.7847,21.9633,21.7847,21.9186,1599589.0
2020-05-14 13:30:00,24.54,24.55,24.1,24.17,1914131.0,21.9186,21.9276,21.5256,21.5882,1914131.0
2020-05-14 13:40:00,24.17,24.26,24.08,24.15,1209524.0,21.5882,21.6686,21.5078,21.5703,1209524.0
2020-05-14 13:50:00,24.16,24.26,23.97,23.98,1254617.0,21.5792,21.6686,21.4095,21.4185,1254617.0
2020-05-14 14:00:00,23.99,24.07,23.86,24.0,1451291.0,21.4274,21.4988,21.3113,21.4363,1451291.0
2020-05-14 14:10:00,24.0,24.04,23.88,23.96,922618.0,21.4363,21.4721,21.3291,21.4006,922618.0
2020-05-14 14:20:00,23.96,24.1,23.91,23.98,1156421.0,21.4006,21.5256,21.3559,21.4185,1156421.0
2020-05-14 14:30:00,23.98,24.08,23.87,23.89,1130197.0,21.4185,21.5078,21.3202,21.3381,1130197.0
2020-05-14 14:40:00,23.89,23.95,23.82,23.86,1010106.0,21.3381,21.3917,21.2756,21.3113,1010106.0
2020-05-14 14:50:00,23.85,23.96,23.83,23.89,1091359.0,21.3023,21.4006,21.2845,21.3381,1091359.0
2020-05-14 15:00:00,23.89,24.1,23.85,24.04,1458511.0,21.3381,21.5256,21.3023,21.4721,1458511.0
2020-05-14 15:10:00,24.04,24.05,23.94,24.03,1240916.0,21.4721,21.481,21.3827,21.4631,1240916.0
2020-05-14 15:20:00,24.03,24.2,24.02,24.12,1798386.0,21.4631,21.615,21.4542,21.5435,1798386.0
2020-05-14 15:30:00,24.12,24.16,24.0,24.06,2268474.0,21.5435,21.5792,21.4363,21.4899,2268474.0
2020-05-14 15:40:00,24.05,24.21,24.03,24.14,1615002.0,21.481,21.6239,21.4631,21.5614,1615002.0
2020-05-14 15:50:00,24.11,24.2,23.95,24.07,5415624.0,21.5346,21.615,21.3917,21.4988,5415624.0
2020-05-15 09:30:00,23.69,23.73,23.2,23.66,4389349.0,21.1594,21.1952,20.7218,21.1326,4389349.0
2020-05-15 09:40:00,23.65,23.74,23.48,23.53,1989628.0,21.1237,21.2041,20.9719,21.0165,1989628.0
2020-05-15 09:50:00,23.52,23.61,23.28,23.32,1526006.0,21.0076,21.088,20.7932,20.829,1526006.0
2020-05-15 10:00:00,23.32,23.45,23.18,23.43,1071295.0,20.829,20.9451,20.7039,20.9272,1071295.0
2020-05-15 10:10:00,23.44,23.81,23.41,23.67,1750269.0,20.9361,21.2666,20.9093,21.1416,1750269.0
2020-05-15 10:20:00,23.68,23.83,23.58,23.62,1748402.0,21.1505,21.2845,21.0612,21.0969,1748402.0
2020-05-15 10:30:00,23.61,23.71,23.51,23.69,1068868.0,21.088,21.1773,20.9987,21.1594,1068868.0
2020-05-15 10:40:00,23.7,23.71,23.61,23.64,725559.0,21.1684,21.1773,21.088,21.1148,725559.0
2020-05-15 10:50:00,23.64,23.64,23.33,23.46,1218670.0,21.1148,21.1148,20.8379,20.954,1218670.0
2020-05-15 11:00:00,23.46,23.47,23.26,23.35,1018083.0,20.954,20.9629,20.7754,20.8558,1018083.0
2020-05-15 11:10:00,23.34,23.39,23.24,23.32,774846.0,20.8468,20.8915,20.7575,20.829,774846.0
2020-05-15 11:20:00,23.32,23.46,23.29,23.39,999740.0,20.829,20.954,20.8022,20.8915,999740.0
2020-05-15 11:30:00,23.39,23.4,23.15,23.18,1176932.0,20.8915,20.9004,20.6771,20.7039,1176932.0
2020-05-15 11:40:00,23.17,23.2,23.08,23.17,958425.0,20.695,20.7218,20.6146,20.695,958425.0
2020-05-15 11:50:00,23.18,23.22,23.1,23.21,831287.0,20.7039,20.7396,20.6325,20.7307,831287.0
2020-05-15 12:00:00,23.21,23.38,23.13,23.38,1050572.0,20.7307,20.8826,20.6593,20.8826,1050572.0
2020-05-15 12:10:00,23.38,23.43,23.29,23.36,1063292.0,20.8826,20.9272,20.8022,20.8647,1063292.0
2020-05-15 12:20:00,23.37,23.49,23.35,23.4,888950.0,20.8736,20.9808,20.8558,20.9004,888950.0
2020-05-15 12:30:00,23.41,23.41,23.32,23.38,632820.0,20.9093,20.9093,20.829,20.8826,632820.0
2020-05-15 12:40:00,23.38,23.48,23.28,23.31,970236.0,20.8826,20.9719,20.7932,20.82,970236.0
2020-05-15 12:50:00,23.3,23.33,23.21,23.3,623103.0,20.8111,20.8379,20.7307,20.8111,623103.0
2020-05-15 13:00:00,23.3,23.31,23.18,23.21,811499.0,20.8111,20.82,20.7039,20.7307,811499.0
2020-05-15 13:10:00,23.21,23.3,23.16,23.2,647240.0,20.7307,20.8111,20.6861,20.7218,647240.0
2020-05-15 13:20:00,23.2,23.28,23.17,23.23,538546.0,20.7218,20.7932,20.695,20.7486,538546.0
2020-05-15 13:30:00,23.23,23.37,23.18,23.36,570351.0,20.7486,20.8736,20.7039,20.8647,570351.0
2020-05-15 13:40:00,23.36,23.4,23.28,23.3,654094.0,20.8647,20.9004,20.7932,20.8111,654094.0
2020-05-15 13:50:00,23.3,23.39,23.29,23.34,528932.0,20.8111,20.8915,20.8022,20.8468,528932.0
2020-05-15 14:00:00,23.35,23.5,23.34,23.49,701729.0,20.8558,20.9897,20.8468,20.9808,701729.0
2020-05-15 14:10:00,23.49,23.5,23.42,23.44,570065.0,20.9808,20.9897,20.9183,20.9361,570065.0
2020-05-15 14:20:00,23.44,23.52,23.41,23.47,545044.0,20.9361,21.0076,20.9093,20.9629,545044.0
2020-05-15 14:30:00,23.48,23.5,23.36,23.4,657339.0,20.9719,20.9897,20.8647,20.9004,657339.0
2020-05-15 14:40:00,23.4,23.43,23.35,23.4,429932.0,20.9004,20.9272,20.8558,20.9004,429932.0
2020-05-15 14:50:00,23.39,23.47,23.33,23.35,674582.0,20.8915,20.9629,20.8379,20.8558,674582.0
2020-05-15 15:00:00,23.35,23.42,23.31,23.31,691185.0,20.8558,20.9183,20.82,20.82,691185.0
2020-05-15 15:10:00,23.32,23.33,23.22,23.3,734100.0,20.829,20.8379,20.7396,20.8111,734100.0
2020-05-15 15:20:00,23.3,23.44,23.28,23.4,785965.0,20.8111,20.9361,20.7932,20.9004,785965.0
2020-05-15 15:30:00,23.39,23.4,23.21,23.23,996337.0,20.8915,20.9004,20.7307,20.7486,996337.0
2020-05-15 15:40:00,23.23,23.32,23.18,23.31,1038684.0,20.7486,20.829,20.7039,20.82,1038684.0
2020-05-15 15:50:00,23.3,23.39,23.25,23.36,2215197.0,20.8111,20.8915,20.7664,20.8647,2215197.0
2020-05-18 09:30:00,24.55,24.98,24.46,24.92,3932086.0,21.9276,22.3116,21.8472,22.2581,3932086.0
2020-05-18 09:40:00,24.92,24.98,24.58,24.73,1862447.0,22.2581,22.3116,21.9544,22.0883,1862447.0
2020-05-18 09:50:00,24.73,24.78,24.52,24.57,1398771.0,22.0883,22.133,21.9008,21.9454,1398771.0
2020-05-18 10:00:00,24.58,24.71,24.44,24.46,1096603.0,21.9544,22.0705,21.8293,21.8472,1096603.0
2020-05-18 10:10:00,24.47,24.55,24.37,24.48,1196902.0,21.8561,21.9276,21.7668,21.8651,1196902.0
2020-05-18 10:20:00,24.48,24.53,24.34,24.35,942712.0,21.8651,21.9097,21.74,21.7489,942712.0
2020-05-18 10:30:00,24.35,24.61,24.34,24.58,1422751.0,21.7489,21.9812,21.74,21.9544,1422751.0
2020-05-18 10:40:00,24.58,24.66,24.51,24.64,846553.0,21.9544,22.0258,21.8918,22.008,846553.0
2020-05-18 10:50:00,24.63,24.72,24.61,24.67,819964.0,21.999,22.0794,21.9812,22.0348,819964.0
2020-05-18 11:00:00,24.67,24.84,24.65,24.81,895446.0,22.0348,22.1866,22.0169,22.1598,895446.0
2020-05-18 11:10:00,24.81,24.88,24.75,24.86,904087.0,22.1598,22.2223,22.1062,22.2045,904087.0
2020-05-18 11:20:00,24.86,24.91,24.82,24.91,842606.0,22.2045,22.2491,22.1687,22.2491,842606.0
2020-05-18 11:30:00,24.91,24.95,24.87,24.93,743590.0,22.2491,22.2848,22.2134,22.267,743590.0
2020-05-18 11:40:00,24.93,25.03,24.87,24.87,1196011.0,22.267,22.3563,22.2134,22.2134,1196011.0
2020-05-18 11:50:00,24.87,24.95,24.85,24.92,654871.0,22.2134,22.2848,22.1955,22.2581,654871.0
2020-05-18 12:00:00,24.92,24.98,24.89,24.94,570006.0,22.2581,22.3116,22.2313,22.2759,570006.0
2020-05-18 12:10:00,24.94,24.98,24.89,24.95,540803.0,22.2759,22.3116,22.2313,22.2848,540803.0
2020-05-18 12:20:00,24.94,25.02,24.92,24.98,927392.0,22.2759,22.3474,22.2581,22.3116,927392.0
2020-05-18 12:30:00,24.98,25.1,24.94,25.1,771488.0,22.3116,22.4188,22.2759,22.4188,771488.0
2020-05-18 12:40:00,25.1,25.15,25.04,25.08,822731.0,22.4188,22.4635,22.3652,22.401,822731.0
2020-05-18 12:50:00,25.09,25.24,25.09,25.2,1173405.0,22.4099,22.5439,22.4099,22.5081,1173405.0
2020-05-18 13:00:00,25.21,25.35,25.2,25.28,1588557.0,22.5171,22.6421,22.5081,22.5796,1588557.0
2020-05-18 13:10:00,25.28,25.33,25.26,25.32,674822.0,22.5796,22.6243,22.5617,22.6153,674822.0
2020-05-18 13:20:00,25.31,25.35,25.27,25.29,705701.0,22.6064,22.6421,22.5707,22.5885,705701.0
2020-05-18 13:30:00,25.29,25.31,25.24,25.29,847612.0,22.5885,22.6064,22.5439,22.5885,847612.0
2020-05-18 13:40:00,25.3,25.3,25.22,25.23,845136.0,22.5975,22.5975,22.526,22.5349,845136.0
2020-05-18 13:50:00,25.23,25.25,25.14,25.19,1173267.0,22.5349,22.5528,22.4545,22.4992,1173267.0
2020-05-18 14:00:00,25.2,25.2,25.1,25.14,523502.0,22.5081,22.5081,22.4188,22.4545,523502.0
2020-05-18 14:10:00,25.14,25.15,25.04,25.05,581674.0,22.4545,22.4635,22.3652,22.3742,581674.0
2020-05-18 14:20:00,25.05,25.19,25.03,25.17,693565.0,22.3742,22.4992,22.3563,22.4813,693565.0
2020-05-18 14:30:00,25.17,25.33,25.16,25.32,834425.0,22.4813,22.6243,22.4724,22.6153,834425.0
2020-05-18 14:40:00,25.32,25.35,25.27,25.3,569602.0,22.6153,22.6421,22.5707,22.5975,569602.0
2020-05-18 14:50:00,25.3,25.48,25.27,25.45,1044899.0,22.5975,22.7582,22.5707,22.7314,1044899.0
2020-05-18 15:00:00,25.45,25.49,25.42,25.48,716510.0,22.7314,22.7672,22.7046,22.7582,716510.0
2020-05-18 15:10:00,25.48,25.54,25.43,25.52,1439089.0,22.7582,22.8118,22.7136,22.794,1439089.0
2020-05-18 15:20:00,25.52,25.55,25.43,25.49,1139246.0,22.794,22.8208,22.7136,22.7672,1139246.0
2020-05-18 15:30:00,25.49,25.55,25.46,25.51,1039750.0,22.7672,22.8208,22.7404,22.785,1039750.0
2020-05-18 15:40:00,25.51,25.54,25.49,25.52,1388438.0,22.785,22.8118,22.7672,22.794,1388438.0
2020-05-18 15:50:00,25.53,25.59,25.38,25.39,3010920.0,22.8029,22.8565,22.6689,22.6778,3010920.0
2020-05-19 09:30:00,25.0,25.15,24.52,24.59,2382301.0,22.3295,22.4635,21.9008,21.9633,2382301.0
2020-05-19 09:40:00,24.59,24.61,24.3,24.3,1887690.0,21.9633,21.9812,21.7043,21.7043,1887690.0
2020-05-19 09:50:00,24.3,24.47,24.26,24.38,1446380.0,21.7043,21.8561,21.6686,21.7757,1446380.0
2020-05-19 10:00:00,24.37,24.84,24.26,24.81,1993552.0,21.7668,22.1866,21.6686,22.1598,1993552.0
2020-05-19 10:10:00,24.81,24.83,24.46,24.49,1261135.0,22.1598,22.1777,21.8472,21.874,1261135.0
2020-05-19 10:20:00,24.49,24.76,24.46,24.63,854031.0,21.874,22.1151,21.8472,21.999,854031.0
2020-05-19 10:30:00,24.63,24.71,24.52,24.58,651784.0,21.999,22.0705,21.9008,21.9544,651784.0
2020-05-19 10:40:00,24.57,24.59,24.4,24.57,950238.0,21.9454,21.9633,21.7936,21.9454,950238.0
2020-05-19 10:50:00,24.58,24.68,24.54,24.66,1309582.0,21.9544,22.0437,21.9186,22.0258,1309582.0
2020-05-19 11:00:00,24.66,24.84,24.64,24.8,944866.0,22.0258,22.1866,22.008,22.1509,944866.0
2020-05-19 11:10:00,24.79,24.93,24.71,24.93,808582.0,22.1419,22.267,22.0705,22.267,808582.0
2020-05-19 11:20:00,24.93,25.03,24.89,24.94,1260652.0,22.267,22.3563,22.2313,22.2759,1260652.0
2020-05-19 11:30:00,24.93,25.03,24.87,24.9,1183640.0,22.267,22.3563,22.2134,22.2402,1183640.0
2020-05-19 11:40:00,24.89,24.95,24.78,24.78,735770.0,22.2313,22.2848,22.133,22.133,735770.0
2020-05-19 11:50:00,24.79,24.85,24.74,24.8,575796.0,22.1419,22.1955,22.0973,22.1509,575796.0
2020-05-19 12:00:00,24.81,24.93,24.81,24.91,467504.0,22.1598,22.267,22.1598,22.2491,467504.0
2020-05-19 12:10:00,24.91,24.93,24.82,24.84,446736.0,22.2491,22.267,22.1687,22.1866,446736.0
2020-05-19 12:20:00,24.85,24.94,24.78,24.8,370614.0,22.1955,22.2759,22.133,22.1509,370614.0
2020-05-19 12:30:00,24.8,24.83,24.72,24.77,611866.0,22.1509,22.1777,22.0794,22.1241,611866.0
2020-05-19 12:40:00,24.78,24.86,24.77,24.82,405018.0,22.133,22.2045,22.1241,22.1687,405018.0
2020-05-19 12:50:00,24.81,24.83,24.72,24.75,618909.0,22.1598,22.1777,22.0794,22.1062,618909.0
2020-05-19 13:00:00,24.75,24.77,24.7,24.74,438533.0,22.1062,22.1241,22.0616,22.0973,438533.0
2020-05-19 13:10:00,24.73,24.76,24.68,24.71,611010.0,22.0883,22.1151,22.0437,22.0705,611010.0
2020-05-19 13:20:00,24.71,24.71,24.65,24.67,619827.0,22.0705,22.0705,22.0169,22.0348,619827.0
2020-05-19 13:30:00,24.67,24.7,24.6,24.64,582562.0,22.0348,22.0616,21.9722,22.008,582562.0
2020-05-19 13:40:00,24.64,24.72,24.64,24.68,603525.0,22.008,22.0794,22.008,22.0437,603525.0
2020-05-19 13:50:00,24.67,24.67,24.57,24.61,857831.0,22.0348,22.0348,21.9454,21.9812,857831.0
2020-05-19 14:00:00,24.61,24.61,24.51,24.59,636874.0,21.9812,21.9812,21.8918,21.9633,636874.0
2020-05-19 14:10:00,24.58,24.63,24.56,24.61,444909.0,21.9544,21.999,21.9365,21.9812,444909.0
2020-05-19 14:20:00,24.61,24.62,24.53,24.55,458406.0,21.9812,21.9901,21.9097,21.9276,458406.0
2020-05-19 14:30:00,24.55,24.56,24.48,24.49,954057.0,21.9276,21.9365,21.8651,21.874,954057.0
2020-05-19 14:40:00,24.5,24.62,24.49,24.61,673476.0,21.8829,21.9901,21.874,21.9812,673476.0
2020-05-19 14:50:00,24.6,24.61,24.25,24.31,1445811.0,21.9722,21.9812,21.6596,21.7132,1445811.0
2020-05-19 15:00:00,24.31,24.42,24.25,24.37,1927016.0,21.7132,21.8115,21.6596,21.7668,1927016.0
2020-05-19 15:10:00,24.37,24.53,24.35,24.42,1340506.0,21.7668,21.9097,21.7489,21.8115,1340506.0
2020-05-19 15:20:00,24.42,24.43,24.28,24.36,1131330.0,21.8115,21.8204,21.6864,21.7579,1131330.0
2020-05-19 15:30:00,24.35,24.38,24.16,24.21,1883616.0,21.7489,21.7757,21.5792,21.6239,1883616.0
2020-05-19 15:40:00,24.21,24.22,24.04,24.05,2227189.0,21.6239,21.6328,21.4721,21.481,2227189.0
2020-05-19 15:50:00,24.05,24.06,23.92,23.94,4376879.0,21.481,21.4899,21.3649,21.3827,4376879.0
2020-05-20 09:30:00,24.49,24.59,24.36,24.59,2250771.0,21.874,21.9633,21.7579,21.9633,2250771.0
2020-05-20 09:40:00,24.59,24.74,24.51,24.63,2703622.0,21.9633,22.0973,21.8918,21.999,2703622.0
2020-05-20 09:50:00,24.62,24.62,24.37,24.46,1424121.0,21.9901,21.9901,21.7668,21.8472,1424121.0
2020-05-20 10:00:00,24.46,24.65,24.45,24.55,1730516.0,21.8472,22.0169,21.8383,21.9276,1730516.0
2020-05-20 10:10:00,24.55,24.64,24.5,24.52,1327823.0,21.9276,22.008,21.8829,21.9008,1327823.0
2020-05-20 10:20:00,24.52,24.66,24.51,24.65,1144120.0,21.9008,22.0258,21.8918,22.0169,1144120.0
2020-05-20 10:30:00,24.65,24.7,24.56,24.64,757020.0,22.0169,22.0616,21.9365,22.008,757020.0
2020-05-20 10:40:00,24.65,24.72,24.59,24.6,1621159.0,22.0169,22.0794,21.9633,21.9722,1621159.0
2020-05-20 10:50:00,24.6,24.68,24.56,24.58,1312396.0,21.9722,22.0437,21.9365,21.9544,1312396.0
2020-05-20 11:00:00,24.57,24.58,24.44,24.52,871340.0,21.9454,21.9544,21.8293,21.9008,871340.0
2020-05-20 11:10:00,24.52,24.67,24.49,24.66,1741230.0,21.9008,22.0348,21.874,22.0258,1741230.0
2020-05-20 11:20:00,24.67,24.67,24.56,24.59,669492.0,22.0348,22.0348,21.9365,21.9633,669492.0
2020-05-20 11:30:00,24.58,24.6,24.46,24.52,876338.0,21.9544,21.9722,21.8472,21.9008,876338.0
2020-05-20 11:40:00,24.52,24.61,24.51,24.59,916931.0,21.9008,21.9812,21.8918,21.9633,916931.0
2020-05-20 11:50:00,24.6,24.61,24.54,24.59,483891.0,21.9722,21.9812,21.9186,21.9633,483891.0
2020-05-20 12:00:00,24.6,24.6,24.51,24.52,1454655.0,21.9722,21.9722,21.8918,21.9008,1454655.0
2020-05-20 12:10:00,24.51,24.52,24.41,24.44,757471.0,21.8918,21.9008,21.8025,21.8293,757471.0
2020-05-20 12:20:00,24.45,24.47,24.41,24.46,926189.0,21.8383,21.8561,21.8025,21.8472,926189.0
2020-05-20 12:30:00,24.46,24.52,24.42,24.48,603373.0,21.8472,21.9008,21.8115,21.8651,603373.0
2020-05-20 12:40:00,24.48,24.59,24.45,24.59,1028167.0,21.8651,21.9633,21.8383,21.9633,1028167.0
2020-05-20 12:50:00,24.59,24.64,24.56,24.59,656538.0,21.9633,22.008,21.9365,21.9633,656538.0
2020-05-20 13:00:00,24.6,24.61,24.44,24.45,656472.0,21.9722,21.9812,21.8293,21.8383,656472.0
2020-05-20 13:10:00,24.45,24.51,24.42,24.48,490073.0,21.8383,21.8918,21.8115,21.8651,490073.0
2020-05-20 13:20:00,24.48,24.49,24.41,24.42,437345.0,21.8651,21.874,21.8025,21.8115,437345.0
2020-05-20 13:30:00,24.43,24.51,24.42,24.49,406846.0,21.8204,21.8918,21.8115,21.874,406846.0
2020-05-20 13:40:00,24.49,24.56,24.48,24.52,702979.0,21.874,21.9365,21.8651,21.9008,702979.0
2020-05-20 13:50:00,24.51,24.54,24.49,24.53,1177332.0,21.8918,21.9186,21.874,21.9097,1177332.0
2020-05-20 14:00:00,24.53,24.58,24.46,24.48,448051.0,21.9097,21.9544,21.8472,21.8651,448051.0
2020-05-20 14:10:00,24.48,24.52,24.47,24.5,813029.0,21.8651,21.9008,21.8561,21.8829,813029.0
2020-05-20 14:20:00,24.49,24.59,24.47,24.53,608056.0,21.874,21.9633,21.8561,21.9097,608056.0
2020-05-20 14:30:00,24.54,24.58,24.47,24.48,663296.0,21.9186,21.9544,21.8561,21.8651,663296.0
2020-05-20 14:40:00,24.48,24.55,24.47,24.55,628058.0,21.8651,21.9276,21.8561,21.9276,628058.0
2020-05-20 14:50:00,24.55,24.55,24.49,24.49,783755.0,21.9276,21.9276,21.874,21.874,783755.0
2020-05-20 15:00:00,24.49,24.5,24.42,24.45,819624.0,21.874,21.8829,21.8115,21.8383,819624.0
2020-05-20 15:10:00,24.46,24.49,24.38,24.45,664544.0,21.8472,21.874,21.7757,21.8383,664544.0
2020-05-20 15:20:00,24.45,24.59,24.44,24.59,698825.0,21.8383,21.9633,21.8293,21.9633,698825.0
2020-05-20 15:30:00,24.59,24.59,24.52,24.55,822421.0,21.9633,21.9633,21.9008,21.9276,822421.0
2020-05-20 15:40:00,24.55,24.58,24.5,24.51,846053.0,21.9276,21.9544,21.8829,21.8918,846053.0
2020-05-20 15:50:00,24.52,24.56,24.46,24.51,2631296.0,21.9008,21.9365,21.8472,21.8918,2631296.0
2020-05-21 09:30:00,24.39,24.58,24.34,24.54,2110195.0,21.7847,21.9544,21.74,21.9186,2110195.0
2020-05-21 09:40:00,24.55,24.62,24.48,24.58,898338.0,21.9276,21.9901,21.8651,21.9544,898338.0
2020-05-21 09:50:00,24.58,24.77,24.54,24.7,958742.0,21.9544,22.1241,21.9186,22.0616,958742.0
2020-05-21 10:00:00,24.71,24.85,24.7,24.78,1023237.0,22.0705,22.1955,22.0616,22.133,1023237.0
2020-05-21 10:10:00,24.77,24.83,24.73,24.75,652013.0,22.1241,22.1777,22.0883,22.1062,652013.0
2020-05-21 10:20:00,24.75,24.78,24.68,24.7,788875.0,22.1062,22.133,22.0437,22.0616,788875.0
2020-05-21 10:30:00,24.69,24.7,24.53,24.55,942096.0,22.0526,22.0616,21.9097,21.9276,942096.0
2020-05-21 10:40:00,24.55,24.67,24.55,24.62,561703.0,21.9276,22.0348,21.9276,21.9901,561703.0
2020-05-21 10:50:00,24.62,24.65,24.58,24.61,439452.0,21.9901,22.0169,21.9544,21.9812,439452.0
2020-05-21 11:00:00,24.61,24.61,24.41,24.48,725826.0,21.9812,21.9812,21.8025,21.8651,725826.0
2020-05-21 11:10:00,24.47,24.54,24.4,24.42,457748.0,21.8561,21.9186,21.7936,21.8115,457748.0
2020-05-21 11:20:00,24.43,24.48,24.35,24.41,510768.0,21.8204,21.8651,21.7489,21.8025,510768.0
2020-05-21 11:30:00,24.41,24.49,24.4,24.48,459549.0,21.8025,21.874,21.7936,21.8651,459549.0
2020-05-21 11:40:00,24.48,24.54,24.44,24.47,406532.0,21.8651,21.9186,21.8293,21.8561,406532.0
2020-05-21 11:50:00,24.47,24.53,24.45,24.52,337774.0,21.8561,21.9097,21.8383,21.9008,337774.0
2020-05-21 12:00:00,24.52,24.59,24.49,24.52,430738.0,21.9008,21.9633,21.874,21.9008,430738.0
2020-05-21 12:10:00,24.51,24.54,24.47,24.5,364783.0,21.8918,21.9186,21.8561,21.8829,364783.0
2020-05-21 12:20:00,24.5,24.56,24.47,24.5,428850.0,21.8829,21.9365,21.8561,21.8829,428850.0
2020-05-21 12:30:00,24.51,24.51,24.41,24.42,363559.0,21.8918,21.8918,21.8025,21.8115,363559.0
2020-05-21 12:40:00,24.42,24.5,24.42,24.46,242513.0,21.8115,21.8829,21.8115,21.8472,242513.0
2020-05-21 12:50:00,24.46,24.48,24.41,24.43,408946.0,21.8472,21.8651,21.8025,21.8204,408946.0
2020-05-21 13:00:00,24.43,24.55,24.4,24.42,669754.0,21.8204,21.9276,21.7936,21.8115,669754.0
2020-05-21 13:10:00,24.43,24.5,24.41,24.46,700242.0,21.8204,21.8829,21.8025,21.8472,700242.0
2020-05-21 13:20:00,24.46,24.51,24.44,24.5,372581.0,21.8472,21.8918,21.8293,21.8829,372581.0
2020-05-21 13:30:00,24.5,24.52,24.44,24.46,337096.0,21.8829,21.9008,21.8293,21.8472,337096.0
2020-05-21 13:40:00,24.46,24.51,24.45,24.5,256741.0,21.8472,21.8918,21.8383,21.8829,256741.0
2020-05-21 13:50:00,24.49,24.49,24.44,24.46,296313.0,21.874,21.874,21.8293,21.8472,296313.0
2020-05-21 14:00:00,24.46,24.54,24.45,24.53,369983.0,21.8472,21.9186,21.8383,21.9097,369983.0
2020-05-21 14:10:00,24.53,24.56,24.5,24.53,368731.0,21.9097,21.9365,21.8829,21.9097,368731.0
2020-05-21 14:20:00,24.52,24.56,24.51,24.55,290210.0,21.9008,21.9365,21.8918,21.9276,290210.0
2020-05-21 14:30:00,24.54,24.57,24.48,24.51,603046.0,21.9186,21.9454,21.8651,21.8918,603046.0
2020-05-21 14:40:00,24.51,24.54,24.45,24.46,390916.0,21.8918,21.9186,21.8383,21.8472,390916.0
2020-05-21 14:50:00,24.46,24.49,24.44,24.45,402110.0,21.8472,21.874,21.8293,21.8383,402110.0
2020-05-21 15:00:00,24.45,24.52,24.42,24.46,468765.0,21.8383,21.9008,21.8115,21.8472,468765.0
2020-05-21 15:10:00,24.46,24.49,24.42,24.49,455949.0,21.8472,21.874,21.8115,21.874,455949.0
2020-05-21 15:20:00,24.48,24.49,24.42,24.45,380895.0,21.8651,21.874,21.8115,21.8383,380895.0
2020-05-21 15:30:00,24.45,24.47,24.36,24.37,717199.0,21.8383,21.8561,21.7579,21.7668,717199.0
2020-05-21 15:40:00,24.37,24.42,24.32,24.41,1062742.0,21.7668,21.8115,21.7221,21.8025,1062742.0
2020-05-21 15:50:00,24.41,24.51,24.38,24.45,1873158.0,21.8025,21.8918,21.7757,21.8383,1873158.0
2020-05-22 09:30:00,24.44,24.49,24.26,24.3,1184302.0,21.8293,21.874,21.6686,21.7043,1184302.0
2020-05-22 09:40:00,24.29,24.31,24.12,24.22,1152860.0,21.6953,21.7132,21.5435,21.6328,1152860.0
2020-05-22 09:50:00,24.23,24.23,24.05,24.12,927331.0,21.6418,21.6418,21.481,21.5435,927331.0
2020-05-22 10:00:00,24.1,24.14,23.99,24.03,1156147.0,21.5256,21.5614,21.4274,21.4631,1156147.0
2020-05-22 10:10:00,24.04,24.05,23.92,24.01,917573.0,21.4721,21.481,21.3649,21.4453,917573.0
2020-05-22 10:20:00,24.02,24.22,24.0,24.21,1375039.0,21.4542,21.6328,21.4363,21.6239,1375039.0
2020-05-22 10:30:00,24.22,24.26,24.16,24.2,807003.0,21.6328,21.6686,21.5792,21.615,807003.0
2020-05-22 10:40:00,24.21,24.22,24.05,24.06,752165.0,21.6239,21.6328,21.481,21.4899,752165.0
2020-05-22 10:50:00,24.05,24.11,24.02,24.05,541869.0,21.481,21.5346,21.4542,21.481,541869.0
2020-05-22 11:00:00,24.05,24.14,24.04,24.1,715390.0,21.481,21.5614,21.4721,21.5256,715390.0
2020-05-22 11:10:00,24.09,24.18,24.06,24.17,449897.0,21.5167,21.5971,21.4899,21.5882,449897.0
2020-05-22 11:20:00,24.16,24.17,24.08,24.16,486857.0,21.5792,21.5882,21.5078,21.5792,486857.0
2020-05-22 11:30:00,24.16,24.17,24.11,24.13,428652.0,21.5792,21.5882,21.5346,21.5524,428652.0
2020-05-22 11:40:00,24.13,24.19,24.09,24.18,448987.0,21.5524,21.606,21.5167,21.5971,448987.0
2020-05-22 11:50:00,24.18,24.18,24.12,24.13,610687.0,21.5971,21.5971,21.5435,21.5524,610687.0
2020-05-22 12:00:00,24.13,24.18,24.13,24.16,442794.0,21.5524,21.5971,21.5524,21.5792,442794.0
2020-05-22 12:10:00,24.16,24.17,24.12,24.14,426487.0,21.5792,21.5882,21.5435,21.5614,426487.0
2020-05-22 12:20:00,24.14,24.18,24.12,24.17,489765.0,21.5614,21.5971,21.5435,21.5882,489765.0
2020-05-22 12:30:00,24.18,24.23,24.17,24.2,527361.0,21.5971,21.6418,21.5882,21.615,527361.0
2020-05-22 12:40:00,24.2,24.24,24.19,24.2,414047.0,21.615,21.6507,21.606,21.615,414047.0
2020-05-22 12:50:00,24.2,24.21,24.17,24.19,422539.0,21.615,21.6239,21.5882,21.606,422539.0
2020-05-22 13:00:00,24.2,24.2,24.15,24.15,287158.0,21.615,21.615,21.5703,21.5703,287158.0
2020-05-22 13:10:00,24.16,24.18,24.15,24.16,534353.0,21.5792,21.5971,21.5703,21.5792,534353.0
2020-05-22 13:20:00,24.15,24.19,24.14,24.16,391978.0,21.5703,21.606,21.5614,21.5792,391978.0
2020-05-22 13:30:00,24.16,24.17,24.13,24.14,413198.0,21.5792,21.5882,21.5524,21.5614,413198.0
2020-05-22 13:40:00,24.14,24.17,24.11,24.11,620140.0,21.5614,21.5882,21.5346,21.5346,620140.0
2020-05-22 13:50:00,24.12,24.21,24.11,24.19,457488.0,21.5435,21.6239,21.5346,21.606,457488.0
2020-05-22 14:00:00,24.19,24.26,24.18,24.21,818641.0,21.606,21.6686,21.5971,21.6239,818641.0
2020-05-22 14:10:00,24.21,24.23,24.16,24.17,625595.0,21.6239,21.6418,21.5792,21.5882,625595.0
2020-05-22 14:20:00,24.17,24.19,24.15,24.19,435889.0,21.5882,21.606,21.5703,21.606,435889.0
2020-05-22 14:30:00,24.19,24.19,24.15,24.17,496630.0,21.606,21.606,21.5703,21.5882,496630.0
2020-05-22 14:40:00,24.18,24.18,24.11,24.14,693905.0,21.5971,21.5971,21.5346,21.5614,693905.0
2020-05-22 14:50:00,24.14,24.15,24.12,24.14,432574.0,21.5614,21.5703,21.5435,21.5614,432574.0
2020-05-22 15:00:00,24.14,24.17,24.12,24.16,381194.0,21.5614,21.5882,21.5435,21.5792,381194.0
2020-05-22 15:10:00,24.17,24.18,24.09,24.12,711400.0,21.5882,21.5971,21.5167,21.5435,711400.0
2020-05-22 15:20:00,24.12,24.12,24.04,24.08,692199.0,21.5435,21.5435,21.4721,21.5078,692199.0
2020-05-22 15:30:00,24.08,24.15,24.06,24.13,692145.0,21.5078,21.5703,21.4899,21.5524,692145.0
2020-05-22 15:40:00,24.13,24.16,24.09,24.16,680830.0,21.5524,21.5792,21.5167,21.5792,680830.0
2020-05-22 15:50:00,24.16,24.17,24.1,24.16,1835220.0,21.5792,21.5882,21.5256,21.5792,1835220.0
2020-05-26 09:30:00,25.05,25.4,25.04,25.33,3393248.0,22.3742,22.6868,22.3652,22.6243,3393248.0
2020-05-26 09:40:00,25.33,25.52,25.33,25.44,2314925.0,22.6243,22.794,22.6243,22.7225,2314925.0
2020-05-26 09:50:00,25.44,25.47,25.34,25.4,1379693.0,22.7225,22.7493,22.6332,22.6868,1379693.0
2020-05-26 10:00:00,25.41,25.5,25.38,25.39,1437822.0,22.6957,22.7761,22.6689,22.6778,1437822.0
2020-05-26 10:10:00,25.39,25.51,25.37,25.51,1006628.0,22.6778,22.785,22.66,22.785,1006628.0
2020-05-26 10:20:00,25.5,25.64,25.48,25.63,1314206.0,22.7761,22.9011,22.7582,22.8922,1314206.0
2020-05-26 10:30:00,25.63,25.69,25.6,25.66,926920.0,22.8922,22.9458,22.8654,22.919,926920.0
2020-05-26 10:40:00,25.66,25.72,25.6,25.6,1378052.0,22.919,22.9726,22.8654,22.8654,1378052.0
2020-05-26 10:50:00,25.61,25.76,25.6,25.75,939241.0,22.8743,23.0083,22.8654,22.9994,939241.0
2020-05-26 11:00:00,25.75,25.89,25.74,25.87,1324491.0,22.9994,23.1244,22.9905,23.1066,1324491.0
2020-05-26 11:10:00,25.86,25.94,25.86,25.94,1111142.0,23.0976,23.1691,23.0976,23.1691,1111142.0
2020-05-26 11:20:00,25.94,25.96,25.82,25.89,989079.0,23.1691,23.187,23.0619,23.1244,989079.0
2020-05-26 11:30:00,25.89,26.0,25.88,25.98,1454208.0,23.1244,23.2227,23.1155,23.2048,1454208.0
2020-05-26 11:40:00,25.97,25.99,25.94,25.96,944702.0,23.1959,23.2138,23.1691,23.187,944702.0
2020-05-26 11:50:00,25.96,25.97,25.82,25.92,1025310.0,23.187,23.1959,23.0619,23.1512,1025310.0
2020-05-26 12:00:00,25.92,25.94,25.86,25.93,584587.0,23.1512,23.1691,23.0976,23.1602,584587.0
2020-05-26 12:10:00,25.94,25.98,25.93,25.94,746405.0,23.1691,23.2048,23.1602,23.1691,746405.0
2020-05-26 12:20:00,25.93,25.96,25.9,25.92,684911.0,23.1602,23.187,23.1334,23.1512,684911.0
2020-05-26 12:30:00,25.92,25.96,25.91,25.95,504494.0,23.1512,23.187,23.1423,23.178,504494.0
2020-05-26 12:40:00,25.96,25.98,25.94,25.96,718935.0,23.187,23.2048,23.1691,23.187,718935.0
2020-05-26 12:50:00,25.97,26.06,25.95,26.04,2512938.0,23.1959,23.2763,23.178,23.2584,2512938.0
2020-05-26 13:00:00,26.05,26.35,26.03,26.32,1997384.0,23.2673,23.5353,23.2495,23.5085,1997384.0
2020-05-26 13:10:00,26.33,26.43,26.3,26.39,1343334.0,23.5174,23.6068,23.4906,23.571,1343334.0
2020-05-26 13:20:00,26.39,26.51,26.37,26.48,1414789.0,23.571,23.6782,23.5532,23.6514,1414789.0
2020-05-26 13:30:00,26.49,26.5,26.38,26.45,1079595.0,23.6603,23.6693,23.5621,23.6246,1079595.0
2020-05-26 13:40:00,26.45,26.48,26.42,26.46,566813.0,23.6246,23.6514,23.5978,23.6335,566813.0
2020-05-26 13:50:00,26.46,26.49,26.4,26.41,702003.0,23.6335,23.6603,23.58,23.5889,702003.0
2020-05-26 14:00:00,26.41,26.45,26.38,26.42,834340.0,23.5889,23.6246,23.5621,23.5978,834340.0
2020-05-26 14:10:00,26.41,26.44,26.35,26.41,821420.0,23.5889,23.6157,23.5353,23.5889,821420.0
2020-05-26 14:20:00,26.4,26.47,26.4,26.46,700696.0,23.58,23.6425,23.58,23.6335,700696.0
2020-05-26 14:30:00,26.46,26.46,26.33,26.35,695812.0,23.6335,23.6335,23.5174,23.5353,695812.0
2020-05-26 14:40:00,26.35,26.41,26.3,26.39,781593.0,23.5353,23.5889,23.4906,23.571,781593.0
2020-05-26 14:50:00,26.4,26.42,26.37,26.4,1029358.0,23.58,23.5978,23.5532,23.58,1029358.0
2020-05-26 15:00:00,26.39,26.42,26.34,26.39,847502.0,23.571,23.5978,23.5264,23.571,847502.0
2020-05-26 15:10:00,26.4,26.44,26.37,26.42,1187931.0,23.58,23.6157,23.5532,23.5978,1187931.0
2020-05-26 15:20:00,26.42,26.43,26.37,26.39,1201020.0,23.5978,23.6068,23.5532,23.571,1201020.0
2020-05-26 15:30:00,26.4,26.42,26.28,26.36,1861621.0,23.58,23.5978,23.4728,23.5442,1861621.0
2020-05-26 15:40:00,26.37,26.39,26.14,26.18,1704642.0,23.5532,23.571,23.3477,23.3835,1704642.0
2020-05-26 15:50:00,26.19,26.27,26.08,26.25,2745179.0,23.3924,23.4638,23.2941,23.446,2745179.0
2020-05-27 09:30:00,27.8,28.26,27.69,28.07,5866468.0,24.8304,25.2413,24.7322,25.0716,5866468.0
2020-05-27 09:40:00,28.07,28.1,27.71,27.73,2836073.0,25.0716,25.0984,24.75,24.7679,2836073.0
2020-05-27 09:50:00,27.74,27.81,27.33,27.64,2669599.0,24.7768,24.8393,24.4106,24.6875,2669599.0
2020-05-27 10:00:00,27.63,27.63,27.24,27.29,1947438.0,24.6786,24.6786,24.3302,24.3749,1947438.0
2020-05-27 10:10:00,27.28,27.66,27.28,27.64,2004870.0,24.366,24.7054,24.366,24.6875,2004870.0
2020-05-27 10:20:00,27.64,27.65,27.37,27.44,1438665.0,24.6875,24.6964,24.4463,24.5089,1438665.0
2020-05-27 10:30:00,27.44,27.46,27.16,27.32,1821278.0,24.5089,24.5267,24.2588,24.4017,1821278.0
2020-05-27 10:40:00,27.31,27.34,26.83,26.84,1992558.0,24.3928,24.4195,23.964,23.973,1992558.0
2020-05-27 10:50:00,26.84,27.2,26.84,27.2,1339185.0,23.973,24.2945,23.973,24.2945,1339185.0
2020-05-27 11:00:00,27.2,27.45,27.17,27.33,1061316.0,24.2945,24.5178,24.2677,24.4106,1061316.0
2020-05-27 11:10:00,27.33,27.46,27.28,27.4,1304626.0,24.4106,24.5267,24.366,24.4731,1304626.0
2020-05-27 11:20:00,27.4,27.4,27.19,27.39,912335.0,24.4731,24.4731,24.2856,24.4642,912335.0
2020-05-27 11:30:00,27.38,27.56,27.31,27.47,1126678.0,24.4553,24.616,24.3928,24.5357,1126678.0
2020-05-27 11:40:00,27.46,27.61,27.43,27.58,939544.0,24.5267,24.6607,24.4999,24.6339,939544.0
2020-05-27 11:50:00,27.57,27.73,27.53,27.71,885136.0,24.625,24.7679,24.5893,24.75,885136.0
2020-05-27 12:00:00,27.72,27.76,27.61,27.7,1186230.0,24.759,24.7947,24.6607,24.7411,1186230.0
2020-05-27 12:10:00,27.69,27.74,27.63,27.74,902085.0,24.7322,24.7768,24.6786,24.7768,902085.0
2020-05-27 12:20:00,27.74,27.75,27.67,27.7,843914.0,24.7768,24.7858,24.7143,24.7411,843914.0
2020-05-27 12:30:00,27.7,27.73,27.61,27.64,876683.0,24.7411,24.7679,24.6607,24.6875,876683.0
2020-05-27 12:40:00,27.64,27.68,27.56,27.64,534435.0,24.6875,24.7232,24.616,24.6875,534435.0
2020-05-27 12:50:00,27.64,27.71,27.62,27.64,514341.0,24.6875,24.75,24.6696,24.6875,514341.0
2020-05-27 13:00:00,27.64,27.67,27.56,27.64,671050.0,24.6875,24.7143,24.616,24.6875,671050.0
2020-05-27 13:10:00,27.64,27.68,27.56,27.61,626765.0,24.6875,24.7232,24.616,24.6607,626765.0
2020-05-27 13:20:00,27.61,27.64,27.55,27.63,860844.0,24.6607,24.6875,24.6071,24.6786,860844.0
2020-05-27 13:30:00,27.62,27.7,27.58,27.69,764983.0,24.6696,24.7411,24.6339,24.7322,764983.0
2020-05-27 13:40:00,27.7,27.71,27.63,27.67,755966.0,24.7411,24.75,24.6786,24.7143,755966.0
2020-05-27 13:50:00,27.67,27.72,27.66,27.69,1088685.0,24.7143,24.759,24.7054,24.7322,1088685.0
2020-05-27 14:00:00,27.69,27.75,27.68,27.69,1273727.0,24.7322,24.7858,24.7232,24.7322,1273727.0
2020-05-27 14:10:00,27.7,27.73,27.69,27.72,756534.0,24.7411,24.7679,24.7322,24.759,756534.0
2020-05-27 14:20:00,27.71,27.72,27.66,27.71,885274.0,24.75,24.759,24.7054,24.75,885274.0
2020-05-27 14:30:00,27.71,27.72,27.65,27.7,789230.0,24.75,24.759,24.6964,24.7411,789230.0
2020-05-27 14:40:00,27.7,27.72,27.57,27.67,924052.0,24.7411,24.759,24.625,24.7143,924052.0
2020-05-27 14:50:00,27.67,27.72,27.65,27.72,1177072.0,24.7143,24.759,24.6964,24.759,1177072.0
2020-05-27 15:00:00,27.71,27.83,27.71,27.78,1141047.0,24.75,24.8572,24.75,24.8125,1141047.0
2020-05-27 15:10:00,27.78,27.89,27.77,27.88,999829.0,24.8125,24.9108,24.8036,24.9019,999829.0
2020-05-27 15:20:00,27.88,27.97,27.83,27.96,1008128.0,24.9019,24.9822,24.8572,24.9733,1008128.0
2020-05-27 15:30:00,27.96,27.96,27.85,27.89,1436528.0,24.9733,24.9733,24.8751,24.9108,1436528.0
2020-05-27 15:40:00,27.89,27.94,27.86,27.89,2208421.0,24.9108,24.9555,24.884,24.9108,2208421.0
2020-05-27 15:50:00,27.89,27.96,27.83,27.94,4411214.0,24.9108,24.9733,24.8572,24.9555,4411214.0
2020-05-28 09:30:00,28.32,28.37,27.49,27.55,4101751.0,25.2949,25.3395,24.5535,24.6071,4101751.0
2020-05-28 09:40:00,27.55,27.66,27.36,27.5,2103100.0,24.6071,24.7054,24.4374,24.5625,2103100.0
2020-05-28 09:50:00,27.49,27.77,27.47,27.76,1719318.0,24.5535,24.8036,24.5357,24.7947,1719318.0
2020-05-28 10:00:00,27.75,27.76,27.37,27.4,1548045.0,24.7858,24.7947,24.4463,24.4731,1548045.0
2020-05-28 10:10:00,27.4,27.56,27.33,27.4,1300074.0,24.4731,24.616,24.4106,24.4731,1300074.0
2020-05-28 10:20:00,27.4,27.5,27.34,27.37,957995.0,24.4731,24.5625,24.4195,24.4463,957995.0
2020-05-28 10:30:00,27.37,27.38,27.21,27.27,927148.0,24.4463,24.4553,24.3034,24.357,927148.0
2020-05-28 10:40:00,27.27,27.36,27.18,27.3,907271.0,24.357,24.4374,24.2766,24.3838,907271.0
2020-05-28 10:50:00,27.3,27.32,27.2,27.22,673708.0,24.3838,24.4017,24.2945,24.3124,673708.0
2020-05-28 11:00:00,27.22,27.33,27.14,27.22,911059.0,24.3124,24.4106,24.2409,24.3124,911059.0
2020-05-28 11:10:00,27.22,27.34,27.21,27.33,611237.0,24.3124,24.4195,24.3034,24.4106,611237.0
2020-05-28 11:20:00,27.33,27.35,27.2,27.33,911149.0,24.4106,24.4285,24.2945,24.4106,911149.0
2020-05-28 11:30:00,27.34,27.42,27.26,27.32,824773.0,24.4195,24.491,24.3481,24.4017,824773.0
2020-05-28 11:40:00,27.31,27.38,27.26,27.36,629231.0,24.3928,24.4553,24.3481,24.4374,629231.0
2020-05-28 11:50:00,27.36,27.4,27.27,27.28,699789.0,24.4374,24.4731,24.357,24.366,699789.0
2020-05-28 12:00:00,27.28,27.34,27.23,27.34,1269465.0,24.366,24.4195,24.3213,24.4195,1269465.0
2020-05-28 12:10:00,27.34,27.37,27.31,27.34,747906.0,24.4195,24.4463,24.3928,24.4195,747906.0
2020-05-28 12:20:00,27.34,27.44,27.33,27.39,635116.0,24.4195,24.5089,24.4106,24.4642,635116.0
2020-05-28 12:30:00,27.39,27.54,27.33,27.54,728001.0,24.4642,24.5982,24.4106,24.5982,728001.0
2020-05-28 12:40:00,27.53,27.57,27.48,27.55,864135.0,24.5893,24.625,24.5446,24.6071,864135.0
2020-05-28 12:50:00,27.55,27.6,27.51,27.6,747606.0,24.6071,24.6518,24.5714,24.6518,747606.0
2020-05-28 13:00:00,27.6,27.7,27.59,27.67,921512.0,24.6518,24.7411,24.6428,24.7143,921512.0
2020-05-28 13:10:00,27.66,27.67,27.59,27.62,797514.0,24.7054,24.7143,24.6428,24.6696,797514.0
2020-05-28 13:20:00,27.62,27.74,27.59,27.73,643283.0,24.6696,24.7768,24.6428,24.7679,643283.0
2020-05-28 13:30:00,27.73,27.75,27.66,27.75,855352.0,24.7679,24.7858,24.7054,24.7858,855352.0
2020-05-28 13:40:00,27.75,27.81,27.71,27.75,1065049.0,24.7858,24.8393,24.75,24.7858,1065049.0
2020-05-28 13:50:00,27.75,27.77,27.64,27.72,754699.0,24.7858,24.8036,24.6875,24.759,754699.0
2020-05-28 14:00:00,27.73,27.77,27.66,27.68,580730.0,24.7679,24.8036,24.7054,24.7232,580730.0
2020-05-28 14:10:00,27.68,27.74,27.62,27.71,789431.0,24.7232,24.7768,24.6696,24.75,789431.0
2020-05-28 14:20:00,27.71,27.78,27.68,27.7,1025382.0,24.75,24.8125,24.7232,24.7411,1025382.0
2020-05-28 14:30:00,27.71,27.81,27.7,27.76,700241.0,24.75,24.8393,24.7411,24.7947,700241.0
2020-05-28 14:40:00,27.76,27.78,27.63,27.7,1541915.0,24.7947,24.8125,24.6786,24.7411,1541915.0
2020-05-28 14:50:00,27.69,27.71,27.57,27.66,1067177.0,24.7322,24.75,24.625,24.7054,1067177.0
2020-05-28 15:00:00,27.66,27.7,27.6,27.67,652041.0,24.7054,24.7411,24.6518,24.7143,652041.0
2020-05-28 15:10:00,27.67,27.7,27.62,27.63,986414.0,24.7143,24.7411,24.6696,24.6786,986414.0
2020-05-28 15:20:00,27.63,27.7,27.59,27.62,989051.0,24.6786,24.7411,24.6428,24.6696,989051.0
2020-05-28 15:30:00,27.61,27.65,27.43,27.45,1673425.0,24.6607,24.6964,24.4999,24.5178,1673425.0
2020-05-28 15:40:00,27.45,27.46,27.18,27.2,2292354.0,24.5178,24.5267,24.2766,24.2945,2292354.0
2020-05-28 15:50:00,27.2,27.33,27.12,27.23,4162861.0,24.2945,24.4106,24.223,24.3213,4162861.0
2020-05-29 09:30:00,26.5,26.67,26.09,26.44,3146936.0,23.6693,23.8211,23.3031,23.6157,3146936.0
2020-05-29 09:40:00,26.45,26.62,26.25,26.54,1596094.0,23.6246,23.7765,23.446,23.705,1596094.0
2020-05-29 09:50:00,26.53,26.57,26.24,26.3,1803519.0,23.6961,23.7318,23.437,23.4906,1803519.0
2020-05-29 10:00:00,26.3,26.31,26.2,26.26,1231230.0,23.4906,23.4996,23.4013,23.4549,1231230.0
2020-05-29 10:10:00,26.27,26.9,26.26,26.89,1333193.0,23.4638,24.0265,23.4549,24.0176,1333193.0
2020-05-29 10:20:00,26.9,27.07,26.71,26.85,1226753.0,24.0265,24.1784,23.8568,23.9819,1226753.0
2020-05-29 10:30:00,26.85,26.91,26.65,26.68,770222.0,23.9819,24.0355,23.8033,23.83,770222.0
2020-05-29 10:40:00,26.67,26.83,26.66,26.78,821539.0,23.8211,23.964,23.8122,23.9194,821539.0
2020-05-29 10:50:00,26.78,26.85,26.64,26.74,1612563.0,23.9194,23.9819,23.7943,23.8836,1612563.0
2020-05-29 11:00:00,26.74,26.8,26.68,26.7,660943.0,23.8836,23.9372,23.83,23.8479,660943.0
2020-05-29 11:10:00,26.69,26.81,26.66,26.7,852119.0,23.839,23.9462,23.8122,23.8479,852119.0
2020-05-29 11:20:00,26.71,26.8,26.65,26.66,507233.0,23.8568,23.9372,23.8033,23.8122,507233.0
2020-05-29 11:30:00,26.66,26.75,26.62,26.71,647741.0,23.8122,23.8926,23.7765,23.8568,647741.0
2020-05-29 11:40:00,26.71,26.73,26.59,26.69,540180.0,23.8568,23.8747,23.7497,23.839,540180.0
2020-05-29 11:50:00,26.69,26.71,26.54,26.55,584387.0,23.839,23.8568,23.705,23.7139,584387.0
2020-05-29 12:00:00,26.55,26.6,26.52,26.53,456771.0,23.7139,23.7586,23.6871,23.6961,456771.0
2020-05-29 12:10:00,26.53,26.55,26.38,26.43,797861.0,23.6961,23.7139,23.5621,23.6068,797861.0
2020-05-29 12:20:00,26.44,26.46,26.36,26.37,526485.0,23.6157,23.6335,23.5442,23.5532,526485.0
2020-05-29 12:30:00,26.37,26.45,26.34,26.44,431203.0,23.5532,23.6246,23.5264,23.6157,431203.0
2020-05-29 12:40:00,26.45,26.45,26.3,26.31,403747.0,23.6246,23.6246,23.4906,23.4996,403747.0
2020-05-29 12:50:00,26.3,26.46,26.19,26.37,976443.0,23.4906,23.6335,23.3924,23.5532,976443.0
2020-05-29 13:00:00,26.36,26.39,26.29,26.31,544057.0,23.5442,23.571,23.4817,23.4996,544057.0
2020-05-29 13:10:00,26.3,26.34,26.27,26.34,602667.0,23.4906,23.5264,23.4638,23.5264,602667.0
2020-05-29 13:20:00,26.34,26.35,26.29,26.34,693414.0,23.5264,23.5353,23.4817,23.5264,693414.0
2020-05-29 13:30:00,26.33,26.34,26.26,26.27,446514.0,23.5174,23.5264,23.4549,23.4638,446514.0
2020-05-29 13:40:00,26.28,26.34,26.27,26.32,726802.0,23.4728,23.5264,23.4638,23.5085,726802.0
2020-05-29 13:50:00,26.32,26.34,26.28,26.31,443860.0,23.5085,23.5264,23.4728,23.4996,443860.0
2020-05-29 14:00:00,26.32,26.47,26.28,26.46,917749.0,23.5085,23.6425,23.4728,23.6335,917749.0
2020-05-29 14:10:00,26.46,26.49,26.37,26.43,521140.0,23.6335,23.6603,23.5532,23.6068,521140.0
2020-05-29 14:20:00,26.43,26.53,26.39,26.51,531294.0,23.6068,23.6961,23.571,23.6782,531294.0
2020-05-29 14:30:00,26.51,26.52,26.4,26.42,632990.0,23.6782,23.6871,23.58,23.5978,632990.0
2020-05-29 14:40:00,26.42,26.48,26.34,26.35,488328.0,23.5978,23.6514,23.5264,23.5353,488328.0
2020-05-29 14:50:00,26.35,26.69,26.2,26.66,1255267.0,23.5353,23.839,23.4013,23.8122,1255267.0
2020-05-29 15:00:00,26.67,26.85,26.66,26.71,1264230.0,23.8211,23.9819,23.8122,23.8568,1264230.0
2020-05-29 15:10:00,26.71,26.8,26.58,26.64,704821.0,23.8568,23.9372,23.7407,23.7943,704821.0
2020-05-29 15:20:00,26.64,26.77,26.61,26.73,1100956.0,23.7943,23.9104,23.7675,23.8747,1100956.0
2020-05-29 15:30:00,26.72,26.77,26.61,26.64,1079246.0,23.8658,23.9104,23.7675,23.7943,1079246.0
2020-05-29 15:40:00,26.64,26.64,26.46,26.48,1234591.0,23.7943,23.7943,23.6335,23.6514,1234591.0
2020-05-29 15:50:00,26.47,26.63,26.43,26.46,3480060.0,23.6425,23.7854,23.6068,23.6335,3480060.0
2020-06-01 09:30:00,26.61,26.77,26.37,26.76,1736472.0,23.7675,23.9104,23.5532,23.9015,1736472.0
2020-06-01 09:40:00,26.75,26.99,26.67,26.99,1231338.0,23.8926,24.1069,23.8211,24.1069,1231338.0
2020-06-01 09:50:00,26.98,26.99,26.82,26.89,925664.0,24.098,24.1069,23.9551,24.0176,925664.0
2020-06-01 10:00:00,26.89,27.17,26.85,27.12,1359062.0,24.0176,24.2677,23.9819,24.223,1359062.0
2020-06-01 10:10:00,27.12,27.41,27.11,27.39,1248881.0,24.223,24.4821,24.2141,24.4642,1248881.0
2020-06-01 10:20:00,27.39,27.46,27.26,27.35,1342305.0,24.4642,24.5267,24.3481,24.4285,1342305.0
2020-06-01 10:30:00,27.35,27.47,27.33,27.45,767660.0,24.4285,24.5357,24.4106,24.5178,767660.0
2020-06-01 10:40:00,27.46,27.59,27.41,27.57,1202786.0,24.5267,24.6428,24.4821,24.625,1202786.0
2020-06-01 10:50:00,27.56,27.58,27.35,27.44,1146221.0,24.616,24.6339,24.4285,24.5089,1146221.0
2020-06-01 11:00:00,27.44,27.45,27.23,27.32,984519.0,24.5089,24.5178,24.3213,24.4017,984519.0
2020-06-01 11:10:00,27.32,27.46,27.26,27.44,763498.0,24.4017,24.5267,24.3481,24.5089,763498.0
2020-06-01 11:20:00,27.45,27.47,27.32,27.37,708778.0,24.5178,24.5357,24.4017,24.4463,708778.0
2020-06-01 11:30:00,27.37,27.44,27.27,27.43,687685.0,24.4463,24.5089,24.357,24.4999,687685.0
2020-06-01 11:40:00,27.44,27.54,27.39,27.53,719241.0,24.5089,24.5982,24.4642,24.5893,719241.0
2020-06-01 11:50:00,27.52,27.58,27.44,27.5,711850.0,24.5803,24.6339,24.5089,24.5625,711850.0
2020-06-01 12:00:00,27.5,27.52,27.43,27.51,511990.0,24.5625,24.5803,24.4999,24.5714,511990.0
2020-06-01 12:10:00,27.51,27.51,27.41,27.43,396740.0,24.5714,24.5714,24.4821,24.4999,396740.0
2020-06-01 12:20:00,27.43,27.43,27.34,27.38,417371.0,24.4999,24.4999,24.4195,24.4553,417371.0
2020-06-01 12:30:00,27.38,27.44,27.34,27.35,469914.0,24.4553,24.5089,24.4195,24.4285,469914.0
2020-06-01 12:40:00,27.35,27.37,27.29,27.35,482936.0,24.4285,24.4463,24.3749,24.4285,482936.0
2020-06-01 12:50:00,27.34,27.36,27.23,27.29,587940.0,24.4195,24.4374,24.3213,24.3749,587940.0
2020-06-01 13:00:00,27.29,27.36,27.29,27.31,431224.0,24.3749,24.4374,24.3749,24.3928,431224.0
2020-06-01 13:10:00,27.31,27.36,27.3,27.35,408380.0,24.3928,24.4374,24.3838,24.4285,408380.0
2020-06-01 13:20:00,27.35,27.46,27.34,27.39,493921.0,24.4285,24.5267,24.4195,24.4642,493921.0
2020-06-01 13:30:00,27.39,27.43,27.32,27.34,406360.0,24.4642,24.4999,24.4017,24.4195,406360.0
2020-06-01 13:40:00,27.34,27.42,27.33,27.35,311115.0,24.4195,24.491,24.4106,24.4285,311115.0
2020-06-01 13:50:00,27.36,27.4,27.28,27.32,394349.0,24.4374,24.4731,24.366,24.4017,394349.0
2020-06-01 14:00:00,27.32,27.33,27.2,27.2,424313.0,24.4017,24.4106,24.2945,24.2945,424313.0
2020-06-01 14:10:00,27.21,27.22,27.09,27.11,526766.0,24.3034,24.3124,24.1963,24.2141,526766.0
2020-06-01 14:20:00,27.12,27.15,26.98,26.99,582412.0,24.223,24.2498,24.098,24.1069,582412.0
2020-06-01 14:30:00,27.0,27.02,26.92,27.0,507927.0,24.1159,24.1337,24.0444,24.1159,507927.0
2020-06-01 14:40:00,26.99,27.08,26.96,27.05,514980.0,24.1069,24.1873,24.0801,24.1605,514980.0
2020-06-01 14:50:00,27.04,27.08,27.0,27.04,599039.0,24.1516,24.1873,24.1159,24.1516,599039.0
2020-06-01 15:00:00,27.04,27.1,27.02,27.05,456323.0,24.1516,24.2052,24.1337,24.1605,456323.0
2020-06-01 15:10:00,27.04,27.08,27.0,27.05,581574.0,24.1516,24.1873,24.1159,24.1605,581574.0
2020-06-01 15:20:00,27.06,27.12,27.04,27.05,550943.0,24.1695,24.223,24.1516,24.1605,550943.0
2020-06-01 15:30:00,27.05,27.17,27.02,27.1,924949.0,24.1605,24.2677,24.1337,24.2052,924949.0
2020-06-01 15:40:00,27.1,27.12,27.04,27.06,759606.0,24.2052,24.223,24.1516,24.1695,759606.0
2020-06-01 15:50:00,27.07,27.2,27.05,27.09,2408506.0,24.1784,24.2945,24.1605,24.1963,2408506.0
2020-06-02 09:30:00,27.58,27.8,27.48,27.52,1998660.0,24.6339,24.8304,24.5446,24.5803,1998660.0
2020-06-02 09:40:00,27.52,27.8,27.5,27.8,1328724.0,24.5803,24.8304,24.5625,24.8304,1328724.0
2020-06-02 09:50:00,27.8,27.94,27.74,27.87,1332661.0,24.8304,24.9555,24.7768,24.8929,1332661.0
2020-06-02 10:00:00,27.88,27.99,27.75,27.93,1332131.0,24.9019,25.0001,24.7858,24.9465,1332131.0
2020-06-02 10:10:00,27.93,27.97,27.72,27.75,1292351.0,24.9465,24.9822,24.759,24.7858,1292351.0
2020-06-02 10:20:00,27.76,27.83,27.7,27.8,984450.0,24.7947,24.8572,24.7411,24.8304,984450.0
2020-06-02 10:30:00,27.8,27.86,27.71,27.83,954124.0,24.8304,24.884,24.75,24.8572,954124.0
2020-06-02 10:40:00,27.83,27.85,27.63,27.64,937450.0,24.8572,24.8751,24.6786,24.6875,937450.0
2020-06-02 10:50:00,27.64,27.66,27.5,27.64,1355772.0,24.6875,24.7054,24.5625,24.6875,1355772.0
2020-06-02 11:00:00,27.63,27.67,27.5,27.53,613716.0,24.6786,24.7143,24.5625,24.5893,613716.0
2020-06-02 11:10:00,27.53,27.67,27.52,27.66,653442.0,24.5893,24.7143,24.5803,24.7054,653442.0
2020-06-02 11:20:00,27.67,27.69,27.59,27.62,447866.0,24.7143,24.7322,24.6428,24.6696,447866.0
2020-06-02 11:30:00,27.61,27.66,27.53,27.6,412747.0,24.6607,24.7054,24.5893,24.6518,412747.0
2020-06-02 11:40:00,27.61,27.67,27.53,27.64,633508.0,24.6607,24.7143,24.5893,24.6875,633508.0
2020-06-02 11:50:00,27.64,27.74,27.61,27.64,694554.0,24.6875,24.7768,24.6607,24.6875,694554.0
2020-06-02 12:00:00,27.64,27.64,27.52,27.53,513179.0,24.6875,24.6875,24.5803,24.5893,513179.0
2020-06-02 12:10:00,27.53,27.57,27.47,27.47,710672.0,24.5893,24.625,24.5357,24.5357,710672.0
2020-06-02 12:20:00,27.48,27.73,27.47,27.73,2287439.0,24.5446,24.7679,24.5357,24.7679,2287439.0
2020-06-02 12:30:00,27.73,27.73,27.66,27.71,677915.0,24.7679,24.7679,24.7054,24.75,677915.0
2020-06-02 12:40:00,27.71,27.82,27.69,27.73,774909.0,24.75,24.8483,24.7322,24.7679,774909.0
2020-06-02 12:50:00,27.73,27.77,27.67,27.68,540478.0,24.7679,24.8036,24.7143,24.7232,540478.0
2020-06-02 13:00:00,27.68,27.79,27.67,27.76,461518.0,24.7232,24.8215,24.7143,24.7947,461518.0
2020-06-02 13:10:00,27.76,27.77,27.67,27.68,485722.0,24.7947,24.8036,24.7143,24.7232,485722.0
2020-06-02 13:20:00,27.69,27.7,27.64,27.69,546188.0,24.7322,24.7411,24.6875,24.7322,546188.0
2020-06-02 13:30:00,27.69,27.69,27.6,27.61,455750.0,24.7322,24.7322,24.6518,24.6607,455750.0
2020-06-02 13:40:00,27.6,27.64,27.48,27.52,748387.0,24.6518,24.6875,24.5446,24.5803,748387.0
2020-06-02 13:50:00,27.52,27.53,27.41,27.45,715969.0,24.5803,24.5893,24.4821,24.5178,715969.0
2020-06-02 14:00:00,27.45,27.5,27.34,27.39,803789.0,24.5178,24.5625,24.4195,24.4642,803789.0
2020-06-02 14:10:00,27.39,27.41,27.31,27.39,862312.0,24.4642,24.4821,24.3928,24.4642,862312.0
2020-06-02 14:20:00,27.4,27.41,27.29,27.32,458588.0,24.4731,24.4821,24.3749,24.4017,458588.0
2020-06-02 14:30:00,27.32,27.33,27.17,27.28,673205.0,24.4017,24.4106,24.2677,24.366,673205.0
2020-06-02 14:40:00,27.28,27.34,27.27,27.33,587966.0,24.366,24.4195,24.357,24.4106,587966.0
2020-06-02 14:50:00,27.33,27.42,27.32,27.33,478977.0,24.4106,24.491,24.4017,24.4106,478977.0
2020-06-02 15:00:00,27.33,27.37,27.27,27.28,400963.0,24.4106,24.4463,24.357,24.366,400963.0
2020-06-02 15:10:00,27.28,27.32,27.23,27.28,472094.0,24.366,24.4017,24.3213,24.366,472094.0
2020-06-02 15:20:00,27.27,27.28,27.16,27.25,736790.0,24.357,24.366,24.2588,24.3392,736790.0
2020-06-02 15:30:00,27.26,27.29,27.2,27.25,736395.0,24.3481,24.3749,24.2945,24.3392,736395.0
2020-06-02 15:40:00,27.25,27.29,27.2,27.28,839596.0,24.3392,24.3749,24.2945,24.366,839596.0
2020-06-02 15:50:00,27.28,27.41,27.27,27.4,2115798.0,24.366,24.4821,24.357,24.4731,2115798.0
2020-06-03 09:30:00,28.39,28.78,28.34,28.44,3471562.0,25.3574,25.7057,25.3127,25.402,3471562.0
2020-06-03 09:40:00,28.45,28.65,28.43,28.61,1690689.0,25.411,25.5896,25.3931,25.5539,1690689.0
2020-06-03 09:50:00,28.62,28.8,28.61,28.79,1615054.0,25.5628,25.7236,25.5539,25.7147,1615054.0
2020-06-03 10:00:00,28.78,28.9,28.75,28.8,1877492.0,25.7057,25.8129,25.6789,25.7236,1877492.0
2020-06-03 10:10:00,28.8,28.85,28.7,28.74,1223111.0,25.7236,25.7682,25.6343,25.67,1223111.0
2020-06-03 10:20:00,28.74,28.86,28.73,28.85,1162267.0,25.67,25.7772,25.6611,25.7682,1162267.0
2020-06-03 10:30:00,28.85,28.93,28.78,28.8,1264324.0,25.7682,25.8397,25.7057,25.7236,1264324.0
2020-06-03 10:40:00,28.81,28.83,28.73,28.74,1374560.0,25.7325,25.7504,25.6611,25.67,1374560.0
2020-06-03 10:50:00,28.74,28.87,28.66,28.87,1221371.0,25.67,25.7861,25.5985,25.7861,1221371.0
2020-06-03 11:00:00,28.86,29.0,28.85,28.98,1625839.0,25.7772,25.9022,25.7682,25.8844,1625839.0
2020-06-03 11:10:00,28.98,29.05,28.93,29.01,1739372.0,25.8844,25.9469,25.8397,25.9112,1739372.0
2020-06-03 11:20:00,29.01,29.01,28.91,28.99,1403074.0,25.9112,25.9112,25.8218,25.8933,1403074.0
2020-06-03 11:30:00,28.99,29.15,28.98,29.13,1262086.0,25.8933,26.0362,25.8844,26.0183,1262086.0
2020-06-03 11:40:00,29.13,29.19,29.03,29.04,833327.0,26.0183,26.0719,25.929,25.938,833327.0
2020-06-03 11:50:00,29.04,29.06,28.94,29.03,816505.0,25.938,25.9558,25.8486,25.929,816505.0
2020-06-03 12:00:00,29.03,29.13,29.0,29.13,1059651.0,25.929,26.0183,25.9022,26.0183,1059651.0
2020-06-03 12:10:00,29.13,29.17,29.0,29.01,952541.0,26.0183,26.0541,25.9022,25.9112,952541.0
2020-06-03 12:20:00,29.01,29.03,28.89,28.92,1047169.0,25.9112,25.929,25.804,25.8308,1047169.0
2020-06-03 12:30:00,28.93,28.96,28.79,28.82,1211386.0,25.8397,25.8665,25.7147,25.7415,1211386.0
2020-06-03 12:40:00,28.82,28.88,28.75,28.77,975783.0,25.7415,25.795,25.6789,25.6968,975783.0
2020-06-03 12:50:00,28.76,28.9,28.75,28.87,932135.0,25.6879,25.8129,25.6789,25.7861,932135.0
2020-06-03 13:00:00,28.87,28.94,28.85,28.89,654380.0,25.7861,25.8486,25.7682,25.804,654380.0
2020-06-03 13:10:00,28.89,28.93,28.85,28.86,694905.0,25.804,25.8397,25.7682,25.7772,694905.0
2020-06-03 13:20:00,28.86,28.88,28.78,28.8,597215.0,25.7772,25.795,25.7057,25.7236,597215.0
2020-06-03 13:30:00,28.8,28.81,28.7,28.73,707820.0,25.7236,25.7325,25.6343,25.6611,707820.0
2020-06-03 13:40:00,28.73,28.79,28.69,28.77,661307.0,25.6611,25.7147,25.6253,25.6968,661307.0
2020-06-03 13:50:00,28.76,28.85,28.73,28.82,593483.0,25.6879,25.7682,25.6611,25.7415,593483.0
2020-06-03 14:00:00,28.82,28.87,28.8,28.82,700906.0,25.7415,25.7861,25.7236,25.7415,700906.0
2020-06-03 14:10:00,28.83,28.96,28.82,28.93,733511.0,25.7504,25.8665,25.7415,25.8397,733511.0
2020-06-03 14:20:00,28.94,29.04,28.9,29.04,748620.0,25.8486,25.938,25.8129,25.938,748620.0
2020-06-03 14:30:00,29.04,29.05,28.91,28.95,631814.0,25.938,25.9469,25.8218,25.8576,631814.0
2020-06-03 14:40:00,28.94,29.02,28.92,29.01,634051.0,25.8486,25.9201,25.8308,25.9112,634051.0
2020-06-03 14:50:00,29.01,29.01,28.89,28.9,833851.0,25.9112,25.9112,25.804,25.8129,833851.0
2020-06-03 15:00:00,28.89,28.96,28.86,28.91,792673.0,25.804,25.8665,25.7772,25.8218,792673.0
2020-06-03 15:10:00,28.91,28.93,28.85,28.91,562091.0,25.8218,25.8397,25.7682,25.8218,562091.0
2020-06-03 15:20:00,28.91,28.98,28.88,28.92,716983.0,25.8218,25.8844,25.795,25.8308,716983.0
2020-06-03 15:30:00,28.92,28.93,28.86,28.92,1240556.0,25.8308,25.8397,25.7772,25.8308,1240556.0
2020-06-03 15:40:00,28.92,28.96,28.88,28.92,1230697.0,25.8308,25.8665,25.795,25.8308,1230697.0
2020-06-03 15:50:00,28.92,28.96,28.77,28.8,2894765.0,25.8308,25.8665,25.6968,25.7236,2894765.0
2020-06-04 09:30:00,29.48,29.48,28.94,28.99,3988769.0,26.331,26.331,25.8486,25.8933,3988769.0
2020-06-04 09:40:00,28.99,29.01,28.64,28.77,2130452.0,25.8933,25.9112,25.5807,25.6968,2130452.0
2020-06-04 09:50:00,28.77,29.36,28.76,29.36,2306615.0,25.6968,26.2238,25.6879,26.2238,2306615.0
2020-06-04 10:00:00,29.36,29.65,29.34,29.51,2885161.0,26.2238,26.4828,26.2059,26.3577,2885161.0
2020-06-04 10:10:00,29.51,29.69,29.35,29.69,1694365.0,26.3577,26.5185,26.2148,26.5185,1694365.0
2020-06-04 10:20:00,29.68,29.74,29.49,29.73,1650508.0,26.5096,26.5632,26.3399,26.5542,1650508.0
2020-06-04 10:30:00,29.73,29.83,29.62,29.63,1903373.0,26.5542,26.6436,26.456,26.4649,1903373.0
2020-06-04 10:40:00,29.63,29.9,29.62,29.88,1516587.0,26.4649,26.7061,26.456,26.6882,1516587.0
2020-06-04 10:50:00,29.88,29.93,29.8,29.92,1223559.0,26.6882,26.7329,26.6168,26.724,1223559.0
2020-06-04 11:00:00,29.91,29.97,29.72,29.75,1274624.0,26.715,26.7686,26.5453,26.5721,1274624.0
2020-06-04 11:10:00,29.76,29.84,29.62,29.64,2092918.0,26.581,26.6525,26.456,26.4739,2092918.0
2020-06-04 11:20:00,29.65,29.88,29.61,29.84,1074303.0,26.4828,26.6882,26.4471,26.6525,1074303.0
2020-06-04 11:30:00,29.83,29.92,29.77,29.85,871298.0,26.6436,26.724,26.59,26.6614,871298.0
2020-06-04 11:40:00,29.85,29.9,29.75,29.8,705999.0,26.6614,26.7061,26.5721,26.6168,705999.0
2020-06-04 11:50:00,29.79,29.86,29.71,29.82,1458987.0,26.6078,26.6704,26.5364,26.6346,1458987.0
2020-06-04 12:00:00,29.82,29.95,29.81,29.95,804600.0,26.6346,26.7507,26.6257,26.7507,804600.0
2020-06-04 12:10:00,29.94,30.0,29.87,29.92,1111140.0,26.7418,26.7954,26.6793,26.724,1111140.0
2020-06-04 12:20:00,29.92,29.95,29.84,29.87,695077.0,26.724,26.7507,26.6525,26.6793,695077.0
2020-06-04 12:30:00,29.87,29.87,29.7,29.76,916480.0,26.6793,26.6793,26.5275,26.581,916480.0
2020-06-04 12:40:00,29.76,29.78,29.55,29.55,1111165.0,26.581,26.5989,26.3935,26.3935,1111165.0
2020-06-04 12:50:00,29.55,29.62,29.5,29.59,861857.0,26.3935,26.456,26.3488,26.4292,861857.0
2020-06-04 13:00:00,29.6,29.65,29.55,29.62,638865.0,26.4381,26.4828,26.3935,26.456,638865.0
2020-06-04 13:10:00,29.61,29.71,29.59,29.66,632424.0,26.4471,26.5364,26.4292,26.4917,632424.0
2020-06-04 13:20:00,29.67,29.8,29.66,29.7,762897.0,26.5007,26.6168,26.4917,26.5275,762897.0
2020-06-04 13:30:00,29.71,29.82,29.7,29.79,516315.0,26.5364,26.6346,26.5275,26.6078,516315.0
2020-06-04 13:40:00,29.79,29.89,29.78,29.86,781612.0,26.6078,26.6972,26.5989,26.6704,781612.0
2020-06-04 13:50:00,29.86,29.96,29.83,29.95,780232.0,26.6704,26.7597,26.6436,26.7507,780232.0
2020-06-04 14:00:00,29.96,30.0,29.9,29.93,686618.0,26.7597,26.7954,26.7061,26.7329,686618.0
2020-06-04 14:10:00,29.92,30.0,29.91,29.98,930554.0,26.724,26.7954,26.715,26.7775,930554.0
2020-06-04 14:20:00,29.98,30.0,29.96,29.98,945674.0,26.7775,26.7954,26.7597,26.7775,945674.0
2020-06-04 14:30:00,29.98,30.05,29.91,30.05,1487269.0,26.7775,26.8401,26.715,26.8401,1487269.0
2020-06-04 14:40:00,30.05,30.1,29.98,30.1,1312541.0,26.8401,26.8847,26.7775,26.8847,1312541.0
2020-06-04 14:50:00,30.1,30.17,29.93,29.99,1501844.0,26.8847,26.9472,26.7329,26.7865,1501844.0
2020-06-04 15:00:00,29.99,30.07,29.93,29.98,1383817.0,26.7865,26.8579,26.7329,26.7775,1383817.0
2020-06-04 15:10:00,29.99,30.01,29.75,29.83,1507290.0,26.7865,26.8043,26.5721,26.6436,1507290.0
2020-06-04 15:20:00,29.83,30.02,29.8,30.01,1253613.0,26.6436,26.8133,26.6168,26.8043,1253613.0
2020-06-04 15:30:00,30.02,30.14,30.0,30.06,1269557.0,26.8133,26.9205,26.7954,26.849,1269557.0
2020-06-04 15:40:00,30.06,30.15,30.05,30.07,1502613.0,26.849,26.9294,26.8401,26.8579,1502613.0
2020-06-04 15:50:00,30.08,30.25,30.06,30.2,3805134.0,26.8669,27.0187,26.849,26.974,3805134.0
2020-06-05 09:30:00,33.89,33.89,32.37,32.86,9717623.0,30.2699,30.2699,28.9122,29.3499,9717623.0
2020-06-05 09:40:00,32.87,32.89,32.16,32.33,4983681.0,29.3588,29.3767,28.7247,28.8765,4983681.0
2020-06-05 09:50:00,32.34,32.52,32.03,32.09,4890422.0,28.8854,29.0462,28.6086,28.6622,4890422.0
2020-06-05 10:00:00,32.09,32.23,31.93,31.99,4254432.0,28.6622,28.7872,28.5192,28.5728,4254432.0
2020-06-05 10:10:00,31.99,32.23,31.9,32.1,3080328.0,28.5728,28.7872,28.4924,28.6711,3080328.0
2020-06-05 10:20:00,32.1,32.26,31.64,31.72,3112451.0,28.6711,28.814,28.2602,28.3317,3112451.0
2020-06-05 10:30:00,31.72,31.84,31.58,31.78,2605151.0,28.3317,28.4389,28.2066,28.3853,2605151.0
2020-06-05 10:40:00,31.78,31.99,31.7,31.96,2052677.0,28.3853,28.5728,28.3138,28.546,2052677.0
2020-06-05 10:50:00,31.96,32.06,31.91,32.02,3976232.0,28.546,28.6354,28.5014,28.5996,3976232.0
2020-06-05 11:00:00,32.01,32.2,31.95,32.13,2709304.0,28.5907,28.7604,28.5371,28.6979,2709304.0
2020-06-05 11:10:00,32.13,32.19,31.96,31.97,3201450.0,28.6979,28.7515,28.546,28.555,3201450.0
2020-06-05 11:20:00,31.97,32.14,31.91,31.97,4312718.0,28.555,28.7068,28.5014,28.555,4312718.0
2020-06-05 11:30:00,31.97,31.99,31.75,31.76,2171523.0,28.555,28.5728,28.3585,28.3674,2171523.0
2020-06-05 11:40:00,31.75,31.95,31.7,31.91,2793700.0,28.3585,28.5371,28.3138,28.5014,2793700.0
2020-06-05 11:50:00,31.91,31.92,31.71,31.82,2277598.0,28.5014,28.5103,28.3227,28.421,2277598.0
2020-06-05 12:00:00,31.82,31.94,31.65,31.73,6475822.0,28.421,28.5282,28.2692,28.3406,6475822.0
2020-06-05 12:10:00,31.73,31.76,31.46,31.49,2136338.0,28.3406,28.3674,28.0994,28.1262,2136338.0
2020-06-05 12:20:00,31.5,31.74,31.48,31.72,1037472.0,28.1352,28.3495,28.1173,28.3317,1037472.0
2020-06-05 12:30:00,31.72,31.86,31.64,31.81,988295.0,28.3317,28.4567,28.2602,28.4121,988295.0
2020-06-05 12:40:00,31.81,31.87,31.79,31.87,971371.0,28.4121,28.4657,28.3942,28.4657,971371.0
2020-06-05 12:50:00,31.85,31.91,31.79,31.84,938890.0,28.4478,28.5014,28.3942,28.4389,938890.0
2020-06-05 13:00:00,31.83,31.97,31.82,31.86,1074546.0,28.4299,28.555,28.421,28.4567,1074546.0
2020-06-05 13:10:00,31.85,31.95,31.78,31.81,1110783.0,28.4478,28.5371,28.3853,28.4121,1110783.0
2020-06-05 13:20:00,31.81,31.87,31.77,31.85,1058419.0,28.4121,28.4657,28.3763,28.4478,1058419.0
2020-06-05 13:30:00,31.84,31.96,31.82,31.93,1106132.0,28.4389,28.546,28.421,28.5192,1106132.0
2020-06-05 13:40:00,31.92,32.01,31.83,31.95,1872740.0,28.5103,28.5907,28.4299,28.5371,1872740.0
2020-06-05 13:50:00,31.95,32.02,31.84,32.0,993713.0,28.5371,28.5996,28.4389,28.5818,993713.0
2020-06-05 14:00:00,32.0,32.15,31.96,32.09,1243654.0,28.5818,28.7157,28.546,28.6622,1243654.0
2020-06-05 14:10:00,32.09,32.11,31.91,31.96,1243820.0,28.6622,28.68,28.5014,28.546,1243820.0
2020-06-05 14:20:00,31.96,31.97,31.8,31.86,1120710.0,28.546,28.555,28.4031,28.4567,1120710.0
2020-06-05 14:30:00,31.86,31.91,31.7,31.8,1265744.0,28.4567,28.5014,28.3138,28.4031,1265744.0
2020-06-05 14:40:00,31.8,31.82,31.69,31.73,1097289.0,28.4031,28.421,28.3049,28.3406,1097289.0
2020-06-05 14:50:00,31.74,31.76,31.66,31.76,726864.0,28.3495,28.3674,28.2781,28.3674,726864.0
2020-06-05 15:00:00,31.76,31.82,31.71,31.75,809182.0,28.3674,28.421,28.3227,28.3585,809182.0
2020-06-05 15:10:00,31.74,31.76,31.54,31.61,1556265.0,28.3495,28.3674,28.1709,28.2334,1556265.0
2020-06-05 15:20:00,31.61,31.77,31.58,31.76,1198400.0,28.2334,28.3763,28.2066,28.3674,1198400.0
2020-06-05 15:30:00,31.77,31.77,31.62,31.69,1439012.0,28.3763,28.3763,28.2424,28.3049,1439012.0
2020-06-05 15:40:00,31.69,31.72,31.59,31.64,2104653.0,28.3049,28.3317,28.2156,28.2602,2104653.0
2020-06-05 15:50:00,31.64,31.75,31.62,31.65,4912390.0,28.2602,28.3585,28.2424,28.2692,4912390.0
2020-06-08 09:30:00,32.9,33.14,32.61,33.09,7111282.0,29.3856,29.6,29.1266,29.5553,7111282.0
2020-06-08 09:40:00,33.09,33.18,32.9,32.92,3111464.0,29.5553,29.6357,29.3856,29.4035,3111464.0
2020-06-08 09:50:00,32.93,33.15,32.86,33.14,2088664.0,29.4124,29.6089,29.3499,29.6,2088664.0
2020-06-08 10:00:00,33.14,33.25,33.09,33.18,1931826.0,29.6,29.6982,29.5553,29.6357,1931826.0
2020-06-08 10:10:00,33.18,33.18,32.94,32.98,2368221.0,29.6357,29.6357,29.4214,29.4571,2368221.0
2020-06-08 10:20:00,32.98,32.99,32.56,32.61,2116996.0,29.4571,29.466,29.0819,29.1266,2116996.0
2020-06-08 10:30:00,32.61,32.65,32.26,32.33,2454537.0,29.1266,29.1623,28.814,28.8765,2454537.0
2020-06-08 10:40:00,32.32,32.76,32.31,32.7,1886328.0,28.8676,29.2606,28.8587,29.207,1886328.0
2020-06-08 10:50:00,32.69,33.0,32.62,32.96,1748112.0,29.1981,29.4749,29.1355,29.4392,1748112.0
2020-06-08 11:00:00,32.97,33.05,32.93,33.01,1670702.0,29.4482,29.5196,29.4124,29.4839,1670702.0
2020-06-08 11:10:00,33.01,33.21,33.01,33.17,1665009.0,29.4839,29.6625,29.4839,29.6268,1665009.0
2020-06-08 11:20:00,33.16,33.17,32.96,32.99,1365202.0,29.6179,29.6268,29.4392,29.466,1365202.0
2020-06-08 11:30:00,32.99,33.1,32.97,33.03,1172673.0,29.466,29.5643,29.4482,29.5017,1172673.0
2020-06-08 11:40:00,33.03,33.09,32.99,33.06,2015405.0,29.5017,29.5553,29.466,29.5285,2015405.0
2020-06-08 11:50:00,33.06,33.1,33.01,33.02,855581.0,29.5285,29.5643,29.4839,29.4928,855581.0
2020-06-08 12:00:00,33.02,33.17,32.98,33.17,1042181.0,29.4928,29.6268,29.4571,29.6268,1042181.0
2020-06-08 12:10:00,33.18,33.25,33.17,33.2,1161672.0,29.6357,29.6982,29.6268,29.6536,1161672.0
2020-06-08 12:20:00,33.21,33.27,33.12,33.17,1019048.0,29.6625,29.7161,29.5821,29.6268,1019048.0
2020-06-08 12:30:00,33.18,33.28,33.11,33.27,938031.0,29.6357,29.725,29.5732,29.7161,938031.0
2020-06-08 12:40:00,33.28,33.31,33.12,33.27,1566852.0,29.725,29.7518,29.5821,29.7161,1566852.0
2020-06-08 12:50:00,33.27,33.28,33.18,33.2,698735.0,29.7161,29.725,29.6357,29.6536,698735.0
2020-06-08 13:00:00,33.2,33.25,33.15,33.21,816108.0,29.6536,29.6982,29.6089,29.6625,816108.0
2020-06-08 13:10:00,33.2,33.27,33.18,33.19,1082006.0,29.6536,29.7161,29.6357,29.6447,1082006.0
2020-06-08 13:20:00,33.19,33.27,33.16,33.25,688721.0,29.6447,29.7161,29.6179,29.6982,688721.0
2020-06-08 13:30:00,33.25,33.27,33.17,33.24,867823.0,29.6982,29.7161,29.6268,29.6893,867823.0
2020-06-08 13:40:00,33.23,33.27,33.18,33.21,627063.0,29.6804,29.7161,29.6357,29.6625,627063.0
2020-06-08 13:50:00,33.2,33.22,33.12,33.21,897350.0,29.6536,29.6714,29.5821,29.6625,897350.0
2020-06-08 14:00:00,33.2,33.26,33.16,33.24,934299.0,29.6536,29.7072,29.6179,29.6893,934299.0
2020-06-08 14:10:00,33.24,33.24,33.12,33.14,960447.0,29.6893,29.6893,29.5821,29.6,960447.0
2020-06-08 14:20:00,33.14,33.17,33.08,33.09,745413.0,29.6,29.6268,29.5464,29.5553,745413.0
2020-06-08 14:30:00,33.09,33.11,33.0,33.1,713843.0,29.5553,29.5732,29.4749,29.5643,713843.0
2020-06-08 14:40:00,33.11,33.25,33.08,33.18,864498.0,29.5732,29.6982,29.5464,29.6357,864498.0
2020-06-08 14:50:00,33.18,33.18,33.09,33.14,737471.0,29.6357,29.6357,29.5553,29.6,737471.0
2020-06-08 15:00:00,33.14,33.18,33.12,33.14,752224.0,29.6,29.6357,29.5821,29.6,752224.0
2020-06-08 15:10:00,33.14,33.19,33.1,33.14,788812.0,29.6,29.6447,29.5643,29.6,788812.0
2020-06-08 15:20:00,33.14,33.24,33.14,33.18,949382.0,29.6,29.6893,29.6,29.6357,949382.0
2020-06-08 15:30:00,33.18,33.32,33.16,33.32,1399834.0,29.6357,29.7608,29.6179,29.7608,1399834.0
2020-06-08 15:40:00,33.32,33.39,33.25,33.38,1797976.0,29.7608,29.8233,29.6982,29.8144,1797976.0
2020-06-08 15:50:00,33.38,33.43,33.27,33.31,4515858.0,29.8144,29.859,29.7161,29.7518,4515858.0
2020-06-09 09:30:00,32.44,32.49,32.04,32.17,4292886.0,28.9748,29.0194,28.6175,28.7336,4292886.0
2020-06-09 09:40:00,32.17,32.5,32.08,32.4,1626890.0,28.7336,29.0284,28.6532,28.939,1626890.0
2020-06-09 09:50:00,32.39,32.4,31.94,31.97,2145650.0,28.9301,28.939,28.5282,28.555,2145650.0
2020-06-09 10:00:00,31.97,32.0,31.52,31.57,2564441.0,28.555,28.5818,28.153,28.1977,2564441.0
2020-06-09 10:10:00,31.57,31.91,31.51,31.81,1582781.0,28.1977,28.5014,28.1441,28.4121,1582781.0
2020-06-09 10:20:00,31.82,32.03,31.78,31.93,1522601.0,28.421,28.6086,28.3853,28.5192,1522601.0
2020-06-09 10:30:00,31.92,31.94,31.7,31.81,1139448.0,28.5103,28.5282,28.3138,28.4121,1139448.0
2020-06-09 10:40:00,31.81,31.89,31.7,31.89,1486324.0,28.4121,28.4835,28.3138,28.4835,1486324.0
2020-06-09 10:50:00,31.89,32.05,31.77,31.85,1826606.0,28.4835,28.6264,28.3763,28.4478,1826606.0
2020-06-09 11:00:00,31.85,32.03,31.75,32.0,1298300.0,28.4478,28.6086,28.3585,28.5818,1298300.0
2020-06-09 11:10:00,31.99,32.15,31.99,32.06,872544.0,28.5728,28.7157,28.5728,28.6354,872544.0
2020-06-09 11:20:00,32.05,32.14,31.98,32.04,776458.0,28.6264,28.7068,28.5639,28.6175,776458.0
2020-06-09 11:30:00,32.03,32.04,31.92,31.98,830385.0,28.6086,28.6175,28.5103,28.5639,830385.0
2020-06-09 11:40:00,31.98,32.08,31.94,32.05,785350.0,28.5639,28.6532,28.5282,28.6264,785350.0
2020-06-09 11:50:00,32.05,32.05,31.93,31.95,493596.0,28.6264,28.6264,28.5192,28.5371,493596.0
2020-06-09 12:00:00,31.95,32.0,31.92,31.98,637003.0,28.5371,28.5818,28.5103,28.5639,637003.0
2020-06-09 12:10:00,31.99,32.15,31.96,32.11,867572.0,28.5728,28.7157,28.546,28.68,867572.0
2020-06-09 12:20:00,32.11,32.2,32.1,32.19,563076.0,28.68,28.7604,28.6711,28.7515,563076.0
2020-06-09 12:30:00,32.19,32.25,32.14,32.22,525956.0,28.7515,28.8051,28.7068,28.7783,525956.0
2020-06-09 12:40:00,32.21,32.24,32.16,32.2,488411.0,28.7693,28.7961,28.7247,28.7604,488411.0
2020-06-09 12:50:00,32.2,32.33,32.16,32.32,589821.0,28.7604,28.8765,28.7247,28.8676,589821.0
2020-06-09 13:00:00,32.31,32.33,32.24,32.3,594752.0,28.8587,28.8765,28.7961,28.8497,594752.0
2020-06-09 13:10:00,32.31,32.45,32.31,32.44,696402.0,28.8587,28.9837,28.8587,28.9748,696402.0
2020-06-09 13:20:00,32.44,32.73,32.43,32.71,1224267.0,28.9748,29.2338,28.9658,29.2159,1224267.0
2020-06-09 13:30:00,32.7,32.78,32.61,32.64,945170.0,29.207,29.2784,29.1266,29.1534,945170.0
2020-06-09 13:40:00,32.64,32.77,32.63,32.75,927866.0,29.1534,29.2695,29.1445,29.2517,927866.0
2020-06-09 13:50:00,32.75,32.79,32.62,32.69,644268.0,29.2517,29.2874,29.1355,29.1981,644268.0
2020-06-09 14:00:00,32.69,32.71,32.52,32.54,718093.0,29.1981,29.2159,29.0462,29.0641,718093.0
2020-06-09 14:10:00,32.54,32.64,32.53,32.59,479570.0,29.0641,29.1534,29.0552,29.1087,479570.0
2020-06-09 14:20:00,32.59,32.64,32.54,32.55,629539.0,29.1087,29.1534,29.0641,29.073,629539.0
2020-06-09 14:30:00,32.55,32.64,32.54,32.59,649504.0,29.073,29.1534,29.0641,29.1087,649504.0
2020-06-09 14:40:00,32.58,32.72,32.57,32.72,611870.0,29.0998,29.2249,29.0909,29.2249,611870.0
2020-06-09 14:50:00,32.72,32.84,32.69,32.81,853307.0,29.2249,29.332,29.1981,29.3052,853307.0
2020-06-09 15:00:00,32.82,32.93,32.78,32.92,939731.0,29.3142,29.4124,29.2784,29.4035,939731.0
2020-06-09 15:10:00,32.92,32.98,32.81,32.91,1017421.0,29.4035,29.4571,29.3052,29.3946,1017421.0
2020-06-09 15:20:00,32.92,33.08,32.89,33.08,1104326.0,29.4035,29.5464,29.3767,29.5464,1104326.0
2020-06-09 15:30:00,33.08,33.08,32.83,32.87,1031065.0,29.5464,29.5464,29.3231,29.3588,1031065.0
2020-06-09 15:40:00,32.87,32.9,32.7,32.73,1255123.0,29.3588,29.3856,29.207,29.2338,1255123.0
2020-06-09 15:50:00,32.72,32.75,32.5,32.62,3087859.0,29.2249,29.2517,29.0284,29.1355,3087859.0
2020-06-10 09:30:00,32.3,32.33,31.64,31.67,3087044.0,28.8497,28.8765,28.2602,28.287,3087044.0
2020-06-10 09:40:00,31.67,31.79,31.36,31.37,2585093.0,28.287,28.3942,28.0101,28.0191,2585093.0
2020-06-10 09:50:00,31.37,31.37,30.32,30.59,7930531.0,28.0191,28.0191,27.0812,27.3224,7930531.0
2020-06-10 10:00:00,30.59,30.61,30.27,30.39,3563723.0,27.3224,27.3402,27.0366,27.1437,3563723.0
2020-06-10 10:10:00,30.38,30.39,29.93,30.14,4151174.0,27.1348,27.1437,26.7329,26.9205,4151174.0
2020-06-10 10:20:00,30.14,30.36,30.0,30.35,2257988.0,26.9205,27.117,26.7954,27.108,2257988.0
2020-06-10 10:30:00,30.34,30.64,30.22,30.6,2482280.0,27.0991,27.367,26.9919,27.3313,2482280.0
2020-06-10 10:40:00,30.6,30.65,30.26,30.34,1424123.0,27.3313,27.376,27.0276,27.0991,1424123.0
2020-06-10 10:50:00,30.34,30.45,30.31,30.37,1172038.0,27.0991,27.1973,27.0723,27.1259,1172038.0
2020-06-10 11:00:00,30.37,30.55,30.27,30.37,1358170.0,27.1259,27.2867,27.0366,27.1259,1358170.0
2020-06-10 11:10:00,30.37,30.53,30.28,30.5,1088517.0,27.1259,27.2688,27.0455,27.242,1088517.0
2020-06-10 11:20:00,30.49,30.59,30.46,30.51,889001.0,27.2331,27.3224,27.2063,27.2509,889001.0
2020-06-10 11:30:00,30.51,30.61,30.44,30.6,853042.0,27.2509,27.3402,27.1884,27.3313,853042.0
2020-06-10 11:40:00,30.6,30.82,30.58,30.8,1164917.0,27.3313,27.5278,27.3135,27.5099,1164917.0
2020-06-10 11:50:00,30.8,30.91,30.73,30.87,947102.0,27.5099,27.6082,27.4474,27.5725,947102.0
2020-06-10 12:00:00,30.87,31.05,30.81,30.9,1186956.0,27.5725,27.7332,27.5189,27.5993,1186956.0
2020-06-10 12:10:00,30.9,30.92,30.66,30.85,1042201.0,27.5993,27.6171,27.3849,27.5546,1042201.0
2020-06-10 12:20:00,30.85,30.9,30.68,30.7,883982.0,27.5546,27.5993,27.4028,27.4206,883982.0
2020-06-10 12:30:00,30.71,30.73,30.55,30.59,1071572.0,27.4296,27.4474,27.2867,27.3224,1071572.0
2020-06-10 12:40:00,30.59,30.63,30.46,30.47,867432.0,27.3224,27.3581,27.2063,27.2152,867432.0
2020-06-10 12:50:00,30.48,30.51,30.39,30.43,803659.0,27.2241,27.2509,27.1437,27.1795,803659.0
2020-06-10 13:00:00,30.43,30.47,30.39,30.46,678164.0,27.1795,27.2152,27.1437,27.2063,678164.0
2020-06-10 13:10:00,30.46,30.52,30.37,30.44,696815.0,27.2063,27.2599,27.1259,27.1884,696815.0
2020-06-10 13:20:00,30.43,30.53,30.39,30.5,725313.0,27.1795,27.2688,27.1437,27.242,725313.0
2020-06-10 13:30:00,30.49,30.54,30.4,30.43,629512.0,27.2331,27.2777,27.1527,27.1795,629512.0
2020-06-10 13:40:00,30.43,30.54,30.4,30.51,850885.0,27.1795,27.2777,27.1527,27.2509,850885.0
2020-06-10 13:50:00,30.51,30.67,30.49,30.63,1120715.0,27.2509,27.3938,27.2331,27.3581,1120715.0
2020-06-10 14:00:00,30.62,31.19,30.44,30.74,2711191.0,27.3492,27.8583,27.1884,27.4564,2711191.0
2020-06-10 14:10:00,30.74,30.92,30.71,30.8,1351703.0,27.4564,27.6171,27.4296,27.5099,1351703.0
2020-06-10 14:20:00,30.8,30.82,30.63,30.7,1075050.0,27.5099,27.5278,27.3581,27.4206,1075050.0
2020-06-10 14:30:00,30.69,30.7,30.16,30.16,2042612.0,27.4117,27.4206,26.9383,26.9383,2042612.0
2020-06-10 14:40:00,30.17,30.37,30.01,30.14,2094958.0,26.9472,27.1259,26.8043,26.9205,2094958.0
2020-06-10 14:50:00,30.14,30.19,29.94,30.02,2443532.0,26.9205,26.9651,26.7418,26.8133,2443532.0
2020-06-10 15:00:00,30.02,30.02,29.71,29.89,2636017.0,26.8133,26.8133,26.5364,26.6972,2636017.0
2020-06-10 15:10:00,29.9,30.03,29.76,29.94,1924169.0,26.7061,26.8222,26.581,26.7418,1924169.0
2020-06-10 15:20:00,29.93,30.04,29.75,30.02,1603640.0,26.7329,26.8311,26.5721,26.8133,1603640.0
2020-06-10 15:30:00,30.02,30.05,29.75,29.91,1906565.0,26.8133,26.8401,26.5721,26.715,1906565.0
2020-06-10 15:40:00,29.91,29.91,29.65,29.82,2275501.0,26.715,26.715,26.4828,26.6346,2275501.0
2020-06-10 15:50:00,29.81,29.92,29.7,29.71,4813693.0,26.6257,26.724,26.5275,26.5364,4813693.0
2020-06-11 09:30:00,27.2,28.11,27.08,27.75,8210964.0,24.2945,25.1073,24.1873,24.7858,8210964.0
2020-06-11 09:40:00,27.74,28.4,27.7,28.21,3289348.0,24.7768,25.3663,24.7411,25.1966,3289348.0
2020-06-11 09:50:00,28.21,28.43,28.04,28.16,1917787.0,25.1966,25.3931,25.0448,25.152,1917787.0
2020-06-11 10:00:00,28.16,28.32,27.96,28.17,1922538.0,25.152,25.2949,24.9733,25.1609,1922538.0
2020-06-11 10:10:00,28.16,28.33,28.11,28.12,1746451.0,25.152,25.3038,25.1073,25.1162,1746451.0
2020-06-11 10:20:00,28.12,28.26,28.05,28.08,1082356.0,25.1162,25.2413,25.0537,25.0805,1082356.0
2020-06-11 10:30:00,28.08,28.18,27.88,27.94,1502010.0,25.0805,25.1698,24.9019,24.9555,1502010.0
2020-06-11 10:40:00,27.94,27.98,27.76,27.82,1110180.0,24.9555,24.9912,24.7947,24.8483,1110180.0
2020-06-11 10:50:00,27.82,27.96,27.72,27.73,1145861.0,24.8483,24.9733,24.759,24.7679,1145861.0
2020-06-11 11:00:00,27.74,27.8,27.55,27.62,1857548.0,24.7768,24.8304,24.6071,24.6696,1857548.0
2020-06-11 11:10:00,27.62,27.66,27.5,27.63,1466058.0,24.6696,24.7054,24.5625,24.6786,1466058.0
2020-06-11 11:20:00,27.63,28.0,27.49,27.61,1225653.0,24.6786,25.009,24.5535,24.6607,1225653.0
2020-06-11 11:30:00,27.6,27.64,27.38,27.39,1369771.0,24.6518,24.6875,24.4553,24.4642,1369771.0
2020-06-11 11:40:00,27.38,27.53,27.31,27.43,1117517.0,24.4553,24.5893,24.3928,24.4999,1117517.0
2020-06-11 11:50:00,27.43,27.55,27.38,27.51,978287.0,24.4999,24.6071,24.4553,24.5714,978287.0
2020-06-11 12:00:00,27.51,27.52,27.37,27.39,973146.0,24.5714,24.5803,24.4463,24.4642,973146.0
2020-06-11 12:10:00,27.4,27.43,27.2,27.29,1478196.0,24.4731,24.4999,24.2945,24.3749,1478196.0
2020-06-11 12:20:00,27.28,27.38,27.26,27.32,1044625.0,24.366,24.4553,24.3481,24.4017,1044625.0
2020-06-11 12:30:00,27.32,27.59,27.31,27.51,1186145.0,24.4017,24.6428,24.3928,24.5714,1186145.0
2020-06-11 12:40:00,27.51,27.52,27.29,27.32,998995.0,24.5714,24.5803,24.3749,24.4017,998995.0
2020-06-11 12:50:00,27.32,27.4,27.24,27.39,981181.0,24.4017,24.4731,24.3302,24.4642,981181.0
2020-06-11 13:00:00,27.39,27.76,27.35,27.57,1843816.0,24.4642,24.7947,24.4285,24.625,1843816.0
2020-06-11 13:10:00,27.57,27.68,27.48,27.57,885688.0,24.625,24.7232,24.5446,24.625,885688.0
2020-06-11 13:20:00,27.56,27.63,27.5,27.53,600084.0,24.616,24.6786,24.5625,24.5893,600084.0
2020-06-11 13:30:00,27.54,27.55,27.39,27.39,666871.0,24.5982,24.6071,24.4642,24.4642,666871.0
2020-06-11 13:40:00,27.39,27.42,27.27,27.34,799308.0,24.4642,24.491,24.357,24.4195,799308.0
2020-06-11 13:50:00,27.33,27.42,27.25,27.33,1033846.0,24.4106,24.491,24.3392,24.4106,1033846.0
2020-06-11 14:00:00,27.32,27.35,27.18,27.19,1329617.0,24.4017,24.4285,24.2766,24.2856,1329617.0
2020-06-11 14:10:00,27.18,27.22,27.15,27.2,723897.0,24.2766,24.3124,24.2498,24.2945,723897.0
2020-06-11 14:20:00,27.2,27.33,27.16,27.22,650305.0,24.2945,24.4106,24.2588,24.3124,650305.0
2020-06-11 14:30:00,27.21,27.25,27.01,27.03,1564269.0,24.3034,24.3392,24.1248,24.1427,1564269.0
2020-06-11 14:40:00,27.03,27.11,26.99,27.01,1875972.0,24.1427,24.2141,24.1069,24.1248,1875972.0
2020-06-11 14:50:00,27.01,27.03,26.77,26.84,1931655.0,24.1248,24.1427,23.9104,23.973,1931655.0
2020-06-11 15:00:00,26.84,27.06,26.76,26.98,1773739.0,23.973,24.1695,23.9015,24.098,1773739.0
2020-06-11 15:10:00,26.98,27.09,26.76,26.85,1730579.0,24.098,24.1963,23.9015,23.9819,1730579.0
2020-06-11 15:20:00,26.85,26.85,26.73,26.79,1927511.0,23.9819,23.9819,23.8747,23.9283,1927511.0
2020-06-11 15:30:00,26.8,26.81,26.7,26.79,2054803.0,23.9372,23.9462,23.8479,23.9283,2054803.0
2020-06-11 15:40:00,26.79,27.02,26.78,26.87,2473552.0,23.9283,24.1337,23.9194,23.9998,2473552.0
2020-06-11 15:50:00,26.86,26.89,26.72,26.78,4567615.0,23.9908,24.0176,23.8658,23.9194,4567615.0
2020-06-12 09:30:00,27.98,28.19,27.59,28.07,3435295.0,24.9912,25.1787,24.6428,25.0716,3435295.0
2020-06-12 09:40:00,28.07,28.23,27.66,27.66,1842593.0,25.0716,25.2145,24.7054,24.7054,1842593.0
2020-06-12 09:50:00,27.66,27.96,27.58,27.92,2374758.0,24.7054,24.9733,24.6339,24.9376,2374758.0
2020-06-12 10:00:00,27.92,28.16,27.81,28.1,1285236.0,24.9376,25.152,24.8393,25.0984,1285236.0
2020-06-12 10:10:00,28.09,28.22,27.93,28.08,1220023.0,25.0894,25.2055,24.9465,25.0805,1220023.0
2020-06-12 10:20:00,28.09,28.19,27.88,27.88,955644.0,25.0894,25.1787,24.9019,24.9019,955644.0
2020-06-12 10:30:00,27.89,27.96,27.7,27.74,1123847.0,24.9108,24.9733,24.7411,24.7768,1123847.0
2020-06-12 10:40:00,27.74,27.97,27.73,27.77,1225291.0,24.7768,24.9822,24.7679,24.8036,1225291.0
2020-06-12 10:50:00,27.77,27.77,27.5,27.52,1240449.0,24.8036,24.8036,24.5625,24.5803,1240449.0
2020-06-12 11:00:00,27.51,27.85,27.35,27.79,1378873.0,24.5714,24.8751,24.4285,24.8215,1378873.0
2020-06-12 11:10:00,27.79,27.83,27.4,27.41,1003790.0,24.8215,24.8572,24.4731,24.4821,1003790.0
2020-06-12 11:20:00,27.4,27.72,27.35,27.65,953588.0,24.4731,24.759,24.4285,24.6964,953588.0
2020-06-12 11:30:00,27.66,27.91,27.55,27.8,830937.0,24.7054,24.9287,24.6071,24.8304,830937.0
2020-06-12 11:40:00,27.8,27.81,27.61,27.74,534574.0,24.8304,24.8393,24.6607,24.7768,534574.0
2020-06-12 11:50:00,27.73,27.93,27.63,27.93,787359.0,24.7679,24.9465,24.6786,24.9465,787359.0
2020-06-12 12:00:00,27.93,28.06,27.83,27.95,946347.0,24.9465,25.0626,24.8572,24.9644,946347.0
2020-06-12 12:10:00,27.95,27.98,27.82,27.9,594940.0,24.9644,24.9912,24.8483,24.9197,594940.0
2020-06-12 12:20:00,27.89,27.91,27.76,27.82,533108.0,24.9108,24.9287,24.7947,24.8483,533108.0
2020-06-12 12:30:00,27.82,27.89,27.78,27.87,776430.0,24.8483,24.9108,24.8125,24.8929,776430.0
2020-06-12 12:40:00,27.87,27.93,27.72,27.78,685693.0,24.8929,24.9465,24.759,24.8125,685693.0
2020-06-12 12:50:00,27.79,27.91,27.78,27.89,483350.0,24.8215,24.9287,24.8125,24.9108,483350.0
2020-06-12 13:00:00,27.9,27.91,27.76,27.84,468768.0,24.9197,24.9287,24.7947,24.8661,468768.0
2020-06-12 13:10:00,27.84,27.91,27.78,27.84,471457.0,24.8661,24.9287,24.8125,24.8661,471457.0
2020-06-12 13:20:00,27.84,27.94,27.74,27.77,677144.0,24.8661,24.9555,24.7768,24.8036,677144.0
2020-06-12 13:30:00,27.77,27.83,27.53,27.57,648212.0,24.8036,24.8572,24.5893,24.625,648212.0
2020-06-12 13:40:00,27.57,27.69,27.44,27.46,706179.0,24.625,24.7322,24.5089,24.5267,706179.0
2020-06-12 13:50:00,27.46,27.65,27.42,27.46,670053.0,24.5267,24.6964,24.491,24.5267,670053.0
2020-06-12 14:00:00,27.46,27.64,27.43,27.56,614007.0,24.5267,24.6875,24.4999,24.616,614007.0
2020-06-12 14:10:00,27.57,27.81,27.57,27.68,734198.0,24.625,24.8393,24.625,24.7232,734198.0
2020-06-12 14:20:00,27.67,27.81,27.61,27.79,552776.0,24.7143,24.8393,24.6607,24.8215,552776.0
2020-06-12 14:30:00,27.79,27.86,27.7,27.71,900454.0,24.8215,24.884,24.7411,24.75,900454.0
2020-06-12 14:40:00,27.71,27.79,27.54,27.72,635225.0,24.75,24.8215,24.5982,24.759,635225.0
2020-06-12 14:50:00,27.71,27.79,27.65,27.75,569040.0,24.75,24.8215,24.6964,24.7858,569040.0
2020-06-12 15:00:00,27.75,27.86,27.73,27.78,781753.0,24.7858,24.884,24.7679,24.8125,781753.0
2020-06-12 15:10:00,27.79,27.9,27.5,27.69,1753242.0,24.8215,24.9197,24.5625,24.7322,1753242.0
2020-06-12 15:20:00,27.69,27.86,27.52,27.64,1639579.0,24.7322,24.884,24.5803,24.6875,1639579.0
2020-06-12 15:30:00,27.64,27.8,27.6,27.69,850325.0,24.6875,24.8304,24.6518,24.7322,850325.0
2020-06-12 15:40:00,27.7,27.93,27.66,27.91,1394056.0,24.7411,24.9465,24.7054,24.9287,1394056.0
2020-06-12 15:50:00,27.92,28.07,27.9,27.96,3313204.0,24.9376,25.0716,24.9197,24.9733,3313204.0
2020-06-15 09:30:00,26.86,27.07,26.56,26.86,3113631.0,23.9908,24.1784,23.7229,23.9908,3113631.0
2020-06-15 09:40:00,26.87,27.07,26.81,26.91,1500074.0,23.9998,24.1784,23.9462,24.0355,1500074.0
2020-06-15 09:50:00,26.9,27.02,26.57,26.71,1700917.0,24.0265,24.1337,23.7318,23.8568,1700917.0
2020-06-15 10:00:00,26.71,26.93,26.6,26.9,1221064.0,23.8568,24.0533,23.7586,24.0265,1221064.0
2020-06-15 10:10:00,26.89,27.09,26.86,27.06,1121293.0,24.0176,24.1963,23.9908,24.1695,1121293.0
2020-06-15 10:20:00,27.06,27.06,26.96,27.02,775248.0,24.1695,24.1695,24.0801,24.1337,775248.0
2020-06-15 10:30:00,27.02,27.24,26.98,27.09,1090264.0,24.1337,24.3302,24.098,24.1963,1090264.0
2020-06-15 10:40:00,27.09,27.44,27.04,27.42,1072255.0,24.1963,24.5089,24.1516,24.491,1072255.0
2020-06-15 10:50:00,27.41,27.59,27.36,27.48,1104427.0,24.4821,24.6428,24.4374,24.5446,1104427.0
2020-06-15 11:00:00,27.48,27.86,27.47,27.78,1148522.0,24.5446,24.884,24.5357,24.8125,1148522.0
2020-06-15 11:10:00,27.78,27.87,27.62,27.72,887179.0,24.8125,24.8929,24.6696,24.759,887179.0
2020-06-15 11:20:00,27.72,27.78,27.58,27.61,802042.0,24.759,24.8125,24.6339,24.6607,802042.0
2020-06-15 11:30:00,27.61,27.64,27.53,27.6,837790.0,24.6607,24.6875,24.5893,24.6518,837790.0
2020-06-15 11:40:00,27.61,27.67,27.5,27.54,610260.0,24.6607,24.7143,24.5625,24.5982,610260.0
2020-06-15 11:50:00,27.54,27.68,27.52,27.62,749128.0,24.5982,24.7232,24.5803,24.6696,749128.0
2020-06-15 12:00:00,27.61,27.79,27.58,27.67,771694.0,24.6607,24.8215,24.6339,24.7143,771694.0
2020-06-15 12:10:00,27.67,27.73,27.6,27.67,805413.0,24.7143,24.7679,24.6518,24.7143,805413.0
2020-06-15 12:20:00,27.68,27.86,27.67,27.78,1064517.0,24.7232,24.884,24.7143,24.8125,1064517.0
2020-06-15 12:30:00,27.78,27.87,27.72,27.85,687485.0,24.8125,24.8929,24.759,24.8751,687485.0
2020-06-15 12:40:00,27.85,27.87,27.78,27.8,530759.0,24.8751,24.8929,24.8125,24.8304,530759.0
2020-06-15 12:50:00,27.8,27.93,27.78,27.91,697056.0,24.8304,24.9465,24.8125,24.9287,697056.0
2020-06-15 13:00:00,27.92,28.09,27.91,28.08,899442.0,24.9376,25.0894,24.9287,25.0805,899442.0
2020-06-15 13:10:00,28.08,28.11,27.96,27.96,976699.0,25.0805,25.1073,24.9733,24.9733,976699.0
2020-06-15 13:20:00,27.96,28.0,27.81,27.83,750243.0,24.9733,25.009,24.8393,24.8572,750243.0
2020-06-15 13:30:00,27.83,27.83,27.66,27.73,860805.0,24.8572,24.8572,24.7054,24.7679,860805.0
2020-06-15 13:40:00,27.72,27.76,27.51,27.53,566281.0,24.759,24.7947,24.5714,24.5893,566281.0
2020-06-15 13:50:00,27.53,27.67,27.53,27.53,508805.0,24.5893,24.7143,24.5893,24.5893,508805.0
2020-06-15 14:00:00,27.54,28.17,27.53,28.13,1673969.0,24.5982,25.1609,24.5893,25.1252,1673969.0
2020-06-15 14:10:00,28.13,28.38,28.05,28.32,1023361.0,25.1252,25.3485,25.0537,25.2949,1023361.0
2020-06-15 14:20:00,28.31,28.35,28.17,28.32,717244.0,25.2859,25.3217,25.1609,25.2949,717244.0
2020-06-15 14:30:00,28.32,28.35,28.13,28.23,670317.0,25.2949,25.3217,25.1252,25.2145,670317.0
2020-06-15 14:40:00,28.24,28.31,28.12,28.26,696390.0,25.2234,25.2859,25.1162,25.2413,696390.0
2020-06-15 14:50:00,28.26,28.29,28.1,28.16,598464.0,25.2413,25.2681,25.0984,25.152,598464.0
2020-06-15 15:00:00,28.16,28.36,28.16,28.28,816254.0,25.152,25.3306,25.152,25.2591,816254.0
2020-06-15 15:10:00,28.28,28.39,28.24,28.26,926618.0,25.2591,25.3574,25.2234,25.2413,926618.0
2020-06-15 15:20:00,28.26,28.29,28.06,28.08,976064.0,25.2413,25.2681,25.0626,25.0805,976064.0
2020-06-15 15:30:00,28.09,28.13,27.77,27.93,1572821.0,25.0894,25.1252,24.8036,24.9465,1572821.0
2020-06-15 15:40:00,27.93,28.09,27.84,28.01,1379159.0,24.9465,25.0894,24.8661,25.018,1379159.0
2020-06-15 15:50:00,28.01,28.22,27.94,28.21,2804965.0,25.018,25.2055,24.9555,25.1966,2804965.0
2020-06-16 09:30:00,29.43,29.57,28.97,29.26,3785806.0,26.2863,26.4113,25.8754,26.1345,3785806.0
2020-06-16 09:40:00,29.25,29.34,28.97,29.01,2112064.0,26.1255,26.2059,25.8754,25.9112,2112064.0
2020-06-16 09:50:00,29.02,29.26,28.9,29.15,1345131.0,25.9201,26.1345,25.8129,26.0362,1345131.0
2020-06-16 10:00:00,29.15,29.36,29.1,29.15,1352973.0,26.0362,26.2238,25.9915,26.0362,1352973.0
2020-06-16 10:10:00,29.15,29.35,29.08,29.23,909435.0,26.0362,26.2148,25.9737,26.1077,909435.0
2020-06-16 10:20:00,29.24,29.24,29.06,29.11,1427046.0,26.1166,26.1166,25.9558,26.0005,1427046.0
2020-06-16 10:30:00,29.11,29.13,28.75,28.88,1140891.0,26.0005,26.0183,25.6789,25.795,1140891.0
2020-06-16 10:40:00,28.88,28.88,28.57,28.76,1385949.0,25.795,25.795,25.5182,25.6879,1385949.0
2020-06-16 10:50:00,28.76,28.77,28.02,28.04,1980553.0,25.6879,25.6968,25.0269,25.0448,1980553.0
2020-06-16 11:00:00,28.03,28.51,27.77,28.4,2269127.0,25.0358,25.4646,24.8036,25.3663,2269127.0
2020-06-16 11:10:00,28.4,28.67,28.26,28.52,1129722.0,25.3663,25.6075,25.2413,25.4735,1129722.0
2020-06-16 11:20:00,28.53,28.67,28.49,28.58,1087028.0,25.4824,25.6075,25.4467,25.5271,1087028.0
2020-06-16 11:30:00,28.58,28.61,28.29,28.33,1114803.0,25.5271,25.5539,25.2681,25.3038,1114803.0
2020-06-16 11:40:00,28.32,28.49,28.23,28.48,1133617.0,25.2949,25.4467,25.2145,25.4378,1133617.0
2020-06-16 11:50:00,28.49,28.52,28.15,28.18,1068406.0,25.4467,25.4735,25.143,25.1698,1068406.0
2020-06-16 12:00:00,28.19,28.27,28.11,28.24,914461.0,25.1787,25.2502,25.1073,25.2234,914461.0
2020-06-16 12:10:00,28.25,28.41,28.18,28.38,665849.0,25.2323,25.3752,25.1698,25.3485,665849.0
2020-06-16 12:20:00,28.38,28.46,28.29,28.33,1025899.0,25.3485,25.4199,25.2681,25.3038,1025899.0
2020-06-16 12:30:00,28.33,28.49,28.31,28.41,1423080.0,25.3038,25.4467,25.2859,25.3752,1423080.0
2020-06-16 12:40:00,28.42,28.45,28.35,28.39,875606.0,25.3842,25.411,25.3217,25.3574,875606.0
2020-06-16 12:50:00,28.39,28.43,28.3,28.39,531836.0,25.3574,25.3931,25.277,25.3574,531836.0
2020-06-16 13:00:00,28.4,28.54,28.39,28.49,722650.0,25.3663,25.4914,25.3574,25.4467,722650.0
2020-06-16 13:10:00,28.49,28.59,28.43,28.59,688648.0,25.4467,25.536,25.3931,25.536,688648.0
2020-06-16 13:20:00,28.58,28.59,28.48,28.55,510380.0,25.5271,25.536,25.4378,25.5003,510380.0
2020-06-16 13:30:00,28.55,28.56,28.37,28.43,503150.0,25.5003,25.5092,25.3395,25.3931,503150.0
2020-06-16 13:40:00,28.43,28.53,28.4,28.41,606214.0,25.3931,25.4824,25.3663,25.3752,606214.0
2020-06-16 13:50:00,28.41,28.45,28.31,28.42,492886.0,25.3752,25.411,25.2859,25.3842,492886.0
2020-06-16 14:00:00,28.42,28.51,28.4,28.49,523001.0,25.3842,25.4646,25.3663,25.4467,523001.0
2020-06-16 14:10:00,28.48,28.72,28.45,28.67,772556.0,25.4378,25.6521,25.411,25.6075,772556.0
2020-06-16 14:20:00,28.67,28.74,28.41,28.66,901083.0,25.6075,25.67,25.3752,25.5985,901083.0
2020-06-16 14:30:00,28.65,28.75,28.61,28.67,668408.0,25.5896,25.6789,25.5539,25.6075,668408.0
2020-06-16 14:40:00,28.67,28.69,28.5,28.55,518134.0,25.6075,25.6253,25.4556,25.5003,518134.0
2020-06-16 14:50:00,28.55,28.57,28.45,28.49,587199.0,25.5003,25.5182,25.411,25.4467,587199.0
2020-06-16 15:00:00,28.49,28.53,28.35,28.39,674219.0,25.4467,25.4824,25.3217,25.3574,674219.0
2020-06-16 15:10:00,28.4,28.46,28.23,28.28,681465.0,25.3663,25.4199,25.2145,25.2591,681465.0
2020-06-16 15:20:00,28.28,28.48,28.28,28.43,723553.0,25.2591,25.4378,25.2591,25.3931,723553.0
2020-06-16 15:30:00,28.44,28.54,28.27,28.36,809063.0,25.402,25.4914,25.2502,25.3306,809063.0
2020-06-16 15:40:00,28.36,28.41,28.27,28.36,1116940.0,25.3306,25.3752,25.2502,25.3306,1116940.0
2020-06-16 15:50:00,28.35,28.56,28.29,28.55,2365755.0,25.3217,25.5092,25.2681,25.5003,2365755.0
2020-06-17 09:30:00,28.5,28.55,28.0,28.02,1788027.0,25.4556,25.5003,25.009,25.0269,1788027.0
2020-06-17 09:40:00,28.02,28.26,27.95,28.25,971774.0,25.0269,25.2413,24.9644,25.2323,971774.0
2020-06-17 09:50:00,28.25,28.28,27.89,27.96,1110573.0,25.2323,25.2591,24.9108,24.9733,1110573.0
2020-06-17 10:00:00,27.96,28.03,27.87,27.95,918778.0,24.9733,25.0358,24.8929,24.9644,918778.0
2020-06-17 10:10:00,27.95,28.08,27.8,27.83,1048707.0,24.9644,25.0805,24.8304,24.8572,1048707.0
2020-06-17 10:20:00,27.84,27.92,27.7,27.75,1002732.0,24.8661,24.9376,24.7411,24.7858,1002732.0
2020-06-17 10:30:00,27.75,27.92,27.69,27.89,694384.0,24.7858,24.9376,24.7322,24.9108,694384.0
2020-06-17 10:40:00,27.89,27.89,27.77,27.8,508928.0,24.9108,24.9108,24.8036,24.8304,508928.0
2020-06-17 10:50:00,27.8,27.97,27.77,27.83,727040.0,24.8304,24.9822,24.8036,24.8572,727040.0
2020-06-17 11:00:00,27.83,27.9,27.71,27.8,669851.0,24.8572,24.9197,24.75,24.8304,669851.0
2020-06-17 11:10:00,27.8,27.9,27.78,27.79,576341.0,24.8304,24.9197,24.8125,24.8215,576341.0
2020-06-17 11:20:00,27.8,27.82,27.74,27.8,602138.0,24.8304,24.8483,24.7768,24.8304,602138.0
2020-06-17 11:30:00,27.8,27.9,27.78,27.84,515342.0,24.8304,24.9197,24.8125,24.8661,515342.0
2020-06-17 11:40:00,27.84,28.09,27.83,28.04,686315.0,24.8661,25.0894,24.8572,25.0448,686315.0
2020-06-17 11:50:00,28.03,28.04,27.93,27.96,532503.0,25.0358,25.0448,24.9465,24.9733,532503.0
2020-06-17 12:00:00,27.96,27.96,27.88,27.9,351283.0,24.9733,24.9733,24.9019,24.9197,351283.0
2020-06-17 12:10:00,27.9,27.91,27.82,27.85,377894.0,24.9197,24.9287,24.8483,24.8751,377894.0
2020-06-17 12:20:00,27.86,27.89,27.81,27.82,455100.0,24.884,24.9108,24.8393,24.8483,455100.0
2020-06-17 12:30:00,27.83,27.93,27.8,27.86,456508.0,24.8572,24.9465,24.8304,24.884,456508.0
2020-06-17 12:40:00,27.86,27.87,27.78,27.79,540828.0,24.884,24.8929,24.8125,24.8215,540828.0
2020-06-17 12:50:00,27.78,27.79,27.7,27.77,628799.0,24.8125,24.8215,24.7411,24.8036,628799.0
2020-06-17 13:00:00,27.77,27.81,27.74,27.81,433117.0,24.8036,24.8393,24.7768,24.8393,433117.0
2020-06-17 13:10:00,27.81,27.84,27.75,27.77,490400.0,24.8393,24.8661,24.7858,24.8036,490400.0
2020-06-17 13:20:00,27.78,27.85,27.77,27.82,372589.0,24.8125,24.8751,24.8036,24.8483,372589.0
2020-06-17 13:30:00,27.82,27.97,27.81,27.96,519510.0,24.8483,24.9822,24.8393,24.9733,519510.0
2020-06-17 13:40:00,27.95,27.96,27.86,27.9,456581.0,24.9644,24.9733,24.884,24.9197,456581.0
2020-06-17 13:50:00,27.89,27.92,27.83,27.84,497525.0,24.9108,24.9376,24.8572,24.8661,497525.0
2020-06-17 14:00:00,27.83,27.85,27.77,27.8,444529.0,24.8572,24.8751,24.8036,24.8304,444529.0
2020-06-17 14:10:00,27.8,27.85,27.75,27.76,510749.0,24.8304,24.8751,24.7858,24.7947,510749.0
2020-06-17 14:20:00,27.76,27.8,27.72,27.78,539214.0,24.7947,24.8304,24.759,24.8125,539214.0
2020-06-17 14:30:00,27.78,27.79,27.7,27.74,510346.0,24.8125,24.8215,24.7411,24.7768,510346.0
2020-06-17 14:40:00,27.74,27.81,27.73,27.8,627459.0,24.7768,24.8393,24.7679,24.8304,627459.0
2020-06-17 14:50:00,27.8,27.86,27.67,27.67,740883.0,24.8304,24.884,24.7143,24.7143,740883.0
2020-06-17 15:00:00,27.67,27.68,27.55,27.58,1024188.0,24.7143,24.7232,24.6071,24.6339,1024188.0
2020-06-17 15:10:00,27.58,27.66,27.53,27.58,944212.0,24.6339,24.7054,24.5893,24.6339,944212.0
2020-06-17 15:20:00,27.58,27.87,27.41,27.5,1272895.0,24.6339,24.8929,24.4821,24.5625,1272895.0
2020-06-17 15:30:00,27.5,27.57,27.4,27.55,1250593.0,24.5625,24.625,24.4731,24.6071,1250593.0
2020-06-17 15:40:00,27.54,27.54,27.39,27.43,1615179.0,24.5982,24.5982,24.4642,24.4999,1615179.0
2020-06-17 15:50:00,27.41,27.52,27.35,27.45,2614473.0,24.4821,24.5803,24.4285,24.5178,2614473.0
2020-06-18 09:30:00,27.1,27.24,26.93,27.2,2424002.0,24.2052,24.3302,24.0533,24.2945,2424002.0
2020-06-18 09:40:00,27.19,27.48,27.09,27.44,1400927.0,24.2856,24.5446,24.1963,24.5089,1400927.0
2020-06-18 09:50:00,27.44,27.49,27.2,27.3,957650.0,24.5089,24.5535,24.2945,24.3838,957650.0
2020-06-18 10:00:00,27.3,27.72,27.3,27.69,1123580.0,24.3838,24.759,24.3838,24.7322,1123580.0
2020-06-18 10:10:00,27.68,27.93,27.59,27.87,1169180.0,24.7232,24.9465,24.6428,24.8929,1169180.0
2020-06-18 10:20:00,27.87,27.9,27.66,27.72,1338618.0,24.8929,24.9197,24.7054,24.759,1338618.0
2020-06-18 10:30:00,27.73,27.88,27.65,27.77,1148950.0,24.7679,24.9019,24.6964,24.8036,1148950.0
2020-06-18 10:40:00,27.78,27.81,27.66,27.71,739882.0,24.8125,24.8393,24.7054,24.75,739882.0
2020-06-18 10:50:00,27.72,27.73,27.58,27.7,684362.0,24.759,24.7679,24.6339,24.7411,684362.0
2020-06-18 11:00:00,27.7,27.72,27.54,27.55,612437.0,24.7411,24.759,24.5982,24.6071,612437.0
2020-06-18 11:10:00,27.54,27.62,27.45,27.47,616513.0,24.5982,24.6696,24.5178,24.5357,616513.0
2020-06-18 11:20:00,27.48,27.52,27.42,27.46,563765.0,24.5446,24.5803,24.491,24.5267,563765.0
2020-06-18 11:30:00,27.45,27.57,27.34,27.35,637856.0,24.5178,24.625,24.4195,24.4285,637856.0
2020-06-18 11:40:00,27.34,27.4,27.3,27.33,610897.0,24.4195,24.4731,24.3838,24.4106,610897.0
2020-06-18 11:50:00,27.33,27.33,27.22,27.26,703030.0,24.4106,24.4106,24.3124,24.3481,703030.0
2020-06-18 12:00:00,27.27,27.33,27.21,27.29,485334.0,24.357,24.4106,24.3034,24.3749,485334.0
2020-06-18 12:10:00,27.28,27.42,27.26,27.39,472523.0,24.366,24.491,24.3481,24.4642,472523.0
2020-06-18 12:20:00,27.39,27.46,27.37,27.4,412727.0,24.4642,24.5267,24.4463,24.4731,412727.0
2020-06-18 12:30:00,27.39,27.5,27.26,27.32,669214.0,24.4642,24.5625,24.3481,24.4017,669214.0
2020-06-18 12:40:00,27.32,27.38,27.3,27.38,369531.0,24.4017,24.4553,24.3838,24.4553,369531.0
2020-06-18 12:50:00,27.37,27.46,27.33,27.38,347934.0,24.4463,24.5267,24.4106,24.4553,347934.0
2020-06-18 13:00:00,27.38,27.45,27.38,27.41,292286.0,24.4553,24.5178,24.4553,24.4821,292286.0
2020-06-18 13:10:00,27.42,27.47,27.4,27.45,277772.0,24.491,24.5357,24.4731,24.5178,277772.0
2020-06-18 13:20:00,27.44,27.48,27.4,27.46,274921.0,24.5089,24.5446,24.4731,24.5267,274921.0
2020-06-18 13:30:00,27.46,27.48,27.41,27.48,490670.0,24.5267,24.5446,24.4821,24.5446,490670.0
2020-06-18 13:40:00,27.48,27.52,27.43,27.46,418930.0,24.5446,24.5803,24.4999,24.5267,418930.0
2020-06-18 13:50:00,27.47,27.52,27.45,27.46,311243.0,24.5357,24.5803,24.5178,24.5267,311243.0
2020-06-18 14:00:00,27.46,27.48,27.36,27.39,607761.0,24.5267,24.5446,24.4374,24.4642,607761.0
2020-06-18 14:10:00,27.39,27.42,27.32,27.42,412270.0,24.4642,24.491,24.4017,24.491,412270.0
2020-06-18 14:20:00,27.42,27.53,27.39,27.49,553881.0,24.491,24.5893,24.4642,24.5535,553881.0
2020-06-18 14:30:00,27.5,27.58,27.44,27.5,537448.0,24.5625,24.6339,24.5089,24.5625,537448.0
2020-06-18 14:40:00,27.5,27.52,27.43,27.46,521558.0,24.5625,24.5803,24.4999,24.5267,521558.0
2020-06-18 14:50:00,27.46,27.53,27.42,27.43,502768.0,24.5267,24.5893,24.491,24.4999,502768.0
2020-06-18 15:00:00,27.43,27.53,27.41,27.52,605566.0,24.4999,24.5893,24.4821,24.5803,605566.0
2020-06-18 15:10:00,27.52,27.52,27.44,27.5,612700.0,24.5803,24.5803,24.5089,24.5625,612700.0
2020-06-18 15:20:00,27.5,27.53,27.46,27.51,528317.0,24.5625,24.5893,24.5267,24.5714,528317.0
2020-06-18 15:30:00,27.51,27.61,27.47,27.59,915220.0,24.5714,24.6607,24.5357,24.6428,915220.0
2020-06-18 15:40:00,27.59,27.59,27.45,27.51,1062926.0,24.6428,24.6428,24.5178,24.5714,1062926.0
2020-06-18 15:50:00,27.5,27.57,27.42,27.55,2138752.0,24.5625,24.625,24.491,24.6071,2138752.0
2020-06-19 09:30:00,28.01,28.06,27.81,27.89,4411128.0,25.018,25.0626,24.8393,24.9108,4411128.0
2020-06-19 09:40:00,27.9,27.93,27.69,27.79,1371924.0,24.9197,24.9465,24.7322,24.8215,1371924.0
2020-06-19 09:50:00,27.79,27.88,27.68,27.73,978279.0,24.8215,24.9019,24.7232,24.7679,978279.0
2020-06-19 10:00:00,27.73,27.85,27.71,27.73,697647.0,24.7679,24.8751,24.75,24.7679,697647.0
2020-06-19 10:10:00,27.74,27.74,27.56,27.65,828817.0,24.7768,24.7768,24.616,24.6964,828817.0
2020-06-19 10:20:00,27.64,27.65,27.5,27.57,665257.0,24.6875,24.6964,24.5625,24.625,665257.0
2020-06-19 10:30:00,27.57,27.61,27.51,27.55,548662.0,24.625,24.6607,24.5714,24.6071,548662.0
2020-06-19 10:40:00,27.56,27.65,27.51,27.63,608480.0,24.616,24.6964,24.5714,24.6786,608480.0
2020-06-19 10:50:00,27.63,27.7,27.48,27.52,856568.0,24.6786,24.7411,24.5446,24.5803,856568.0
2020-06-19 11:00:00,27.52,27.6,27.45,27.57,976112.0,24.5803,24.6518,24.5178,24.625,976112.0
2020-06-19 11:10:00,27.57,27.65,27.55,27.57,429745.0,24.625,24.6964,24.6071,24.625,429745.0
2020-06-19 11:20:00,27.58,27.65,27.51,27.62,564977.0,24.6339,24.6964,24.5714,24.6696,564977.0
2020-06-19 11:30:00,27.62,27.63,27.52,27.54,492065.0,24.6696,24.6786,24.5803,24.5982,492065.0
2020-06-19 11:40:00,27.54,27.62,27.51,27.61,389021.0,24.5982,24.6696,24.5714,24.6607,389021.0
2020-06-19 11:50:00,27.61,27.64,27.59,27.61,306522.0,24.6607,24.6875,24.6428,24.6607,306522.0
2020-06-19 12:00:00,27.62,27.62,27.5,27.57,752494.0,24.6696,24.6696,24.5625,24.625,752494.0
2020-06-19 12:10:00,27.56,27.62,27.31,27.33,1257524.0,24.616,24.6696,24.3928,24.4106,1257524.0
2020-06-19 12:20:00,27.33,27.44,27.28,27.39,1097461.0,24.4106,24.5089,24.366,24.4642,1097461.0
2020-06-19 12:30:00,27.38,27.45,27.33,27.34,592576.0,24.4553,24.5178,24.4106,24.4195,592576.0
2020-06-19 12:40:00,27.33,27.42,27.3,27.4,621876.0,24.4106,24.491,24.3838,24.4731,621876.0
2020-06-19 12:50:00,27.39,27.47,27.36,27.45,623203.0,24.4642,24.5357,24.4374,24.5178,623203.0
2020-06-19 13:00:00,27.45,27.5,27.39,27.4,678560.0,24.5178,24.5625,24.4642,24.4731,678560.0
2020-06-19 13:10:00,27.41,27.45,27.32,27.36,458859.0,24.4821,24.5178,24.4017,24.4374,458859.0
2020-06-19 13:20:00,27.36,27.39,27.31,27.33,472078.0,24.4374,24.4642,24.3928,24.4106,472078.0
2020-06-19 13:30:00,27.33,27.33,27.26,27.3,1056904.0,24.4106,24.4106,24.3481,24.3838,1056904.0
2020-06-19 13:40:00,27.29,27.3,27.14,27.17,992910.0,24.3749,24.3838,24.2409,24.2677,992910.0
2020-06-19 13:50:00,27.18,27.27,27.15,27.18,728876.0,24.2766,24.357,24.2498,24.2766,728876.0
2020-06-19 14:00:00,27.18,27.23,27.06,27.08,969699.0,24.2766,24.3213,24.1695,24.1873,969699.0
2020-06-19 14:10:00,27.09,27.17,27.01,27.13,1126433.0,24.1963,24.2677,24.1248,24.232,1126433.0
2020-06-19 14:20:00,27.13,27.28,27.12,27.18,965655.0,24.232,24.366,24.223,24.2766,965655.0
2020-06-19 14:30:00,27.18,27.37,27.13,27.33,819448.0,24.2766,24.4463,24.232,24.4106,819448.0
2020-06-19 14:40:00,27.33,27.44,27.29,27.34,810008.0,24.4106,24.5089,24.3749,24.4195,810008.0
2020-06-19 14:50:00,27.35,27.46,27.33,27.44,579167.0,24.4285,24.5267,24.4106,24.5089,579167.0
2020-06-19 15:00:00,27.43,27.44,27.34,27.37,497522.0,24.4999,24.5089,24.4195,24.4463,497522.0
2020-06-19 15:10:00,27.37,27.61,27.34,27.61,880107.0,24.4463,24.6607,24.4195,24.6607,880107.0
2020-06-19 15:20:00,27.62,27.62,27.51,27.52,918426.0,24.6696,24.6696,24.5714,24.5803,918426.0
2020-06-19 15:30:00,27.53,27.6,27.49,27.53,1441367.0,24.5893,24.6518,24.5535,24.5893,1441367.0
2020-06-19 15:40:00,27.53,27.69,27.47,27.54,2127939.0,24.5893,24.7322,24.5357,24.5982,2127939.0
2020-06-19 15:50:00,27.54,27.74,27.47,27.53,5974637.0,24.5982,24.7768,24.5357,24.5893,5974637.0
2020-06-22 09:30:00,27.27,27.37,26.89,27.0,2314478.0,24.357,24.4463,24.0176,24.1159,2314478.0
2020-06-22 09:40:00,27.01,27.31,26.9,27.23,1171245.0,24.1248,24.3928,24.0265,24.3213,1171245.0
2020-06-22 09:50:00,27.23,27.42,27.15,27.24,998291.0,24.3213,24.491,24.2498,24.3302,998291.0
2020-06-22 10:00:00,27.24,27.38,27.11,27.33,707588.0,24.3302,24.4553,24.2141,24.4106,707588.0
2020-06-22 10:10:00,27.33,27.48,27.3,27.34,867395.0,24.4106,24.5446,24.3838,24.4195,867395.0
2020-06-22 10:20:00,27.34,27.49,27.33,27.46,665457.0,24.4195,24.5535,24.4106,24.5267,665457.0
2020-06-22 10:30:00,27.46,27.5,27.34,27.37,754917.0,24.5267,24.5625,24.4195,24.4463,754917.0
2020-06-22 10:40:00,27.37,27.41,27.25,27.25,561228.0,24.4463,24.4821,24.3392,24.3392,561228.0
2020-06-22 10:50:00,27.25,27.28,27.14,27.15,622043.0,24.3392,24.366,24.2409,24.2498,622043.0
2020-06-22 11:00:00,27.14,27.21,27.12,27.15,653880.0,24.2409,24.3034,24.223,24.2498,653880.0
2020-06-22 11:10:00,27.15,27.26,27.08,27.22,627463.0,24.2498,24.3481,24.1873,24.3124,627463.0
2020-06-22 11:20:00,27.23,27.33,27.2,27.3,503278.0,24.3213,24.4106,24.2945,24.3838,503278.0
2020-06-22 11:30:00,27.31,27.32,27.22,27.27,266261.0,24.3928,24.4017,24.3124,24.357,266261.0
2020-06-22 11:40:00,27.27,27.29,27.16,27.17,378969.0,24.357,24.3749,24.2588,24.2677,378969.0
2020-06-22 11:50:00,27.17,27.31,27.16,27.26,667848.0,24.2677,24.3928,24.2588,24.3481,667848.0
2020-06-22 12:00:00,27.26,27.38,27.25,27.38,338207.0,24.3481,24.4553,24.3392,24.4553,338207.0
2020-06-22 12:10:00,27.38,27.46,27.34,27.41,570796.0,24.4553,24.5267,24.4195,24.4821,570796.0
2020-06-22 12:20:00,27.4,27.43,27.33,27.36,362260.0,24.4731,24.4999,24.4106,24.4374,362260.0
2020-06-22 12:30:00,27.36,27.38,27.29,27.37,319418.0,24.4374,24.4553,24.3749,24.4463,319418.0
2020-06-22 12:40:00,27.36,27.47,27.35,27.45,431643.0,24.4374,24.5357,24.4285,24.5178,431643.0
2020-06-22 12:50:00,27.44,27.53,27.43,27.5,399961.0,24.5089,24.5893,24.4999,24.5625,399961.0
2020-06-22 13:00:00,27.5,27.6,27.49,27.6,317603.0,24.5625,24.6518,24.5535,24.6518,317603.0
2020-06-22 13:10:00,27.6,27.63,27.48,27.5,378570.0,24.6518,24.6786,24.5446,24.5625,378570.0
2020-06-22 13:20:00,27.5,27.53,27.44,27.46,320253.0,24.5625,24.5893,24.5089,24.5267,320253.0
2020-06-22 13:30:00,27.46,27.49,27.34,27.37,431180.0,24.5267,24.5535,24.4195,24.4463,431180.0
2020-06-22 13:40:00,27.38,27.5,27.38,27.45,609950.0,24.4553,24.5625,24.4553,24.5178,609950.0
2020-06-22 13:50:00,27.45,27.45,27.37,27.4,326669.0,24.5178,24.5178,24.4463,24.4731,326669.0
2020-06-22 14:00:00,27.39,27.4,27.31,27.39,402570.0,24.4642,24.4731,24.3928,24.4642,402570.0
2020-06-22 14:10:00,27.38,27.39,27.3,27.32,297398.0,24.4553,24.4642,24.3838,24.4017,297398.0
2020-06-22 14:20:00,27.32,27.4,27.31,27.37,418906.0,24.4017,24.4731,24.3928,24.4463,418906.0
2020-06-22 14:30:00,27.37,27.41,27.31,27.4,407084.0,24.4463,24.4821,24.3928,24.4731,407084.0
2020-06-22 14:40:00,27.39,27.43,27.37,27.42,359631.0,24.4642,24.4999,24.4463,24.491,359631.0
2020-06-22 14:50:00,27.41,27.46,27.38,27.43,365667.0,24.4821,24.5267,24.4553,24.4999,365667.0
2020-06-22 15:00:00,27.43,27.47,27.39,27.42,389422.0,24.4999,24.5357,24.4642,24.491,389422.0
2020-06-22 15:10:00,27.42,27.44,27.29,27.32,653633.0,24.491,24.5089,24.3749,24.4017,653633.0
2020-06-22 15:20:00,27.32,27.36,27.29,27.33,935711.0,24.4017,24.4374,24.3749,24.4106,935711.0
2020-06-22 15:30:00,27.33,27.43,27.32,27.4,475374.0,24.4106,24.4999,24.4017,24.4731,475374.0
2020-06-22 15:40:00,27.41,27.43,27.35,27.37,694203.0,24.4821,24.4999,24.4285,24.4463,694203.0
2020-06-22 15:50:00,27.36,27.4,27.33,27.36,1855817.0,24.4374,24.4731,24.4106,24.4374,1855817.0
2020-06-23 09:30:00,27.78,28.19,27.72,28.17,2398536.0,24.8125,25.1787,24.759,25.1609,2398536.0
2020-06-23 09:40:00,28.17,28.29,28.0,28.01,1657752.0,25.1609,25.2681,25.009,25.018,1657752.0
2020-06-23 09:50:00,28.01,28.06,27.91,27.98,1121085.0,25.018,25.0626,24.9287,24.9912,1121085.0
2020-06-23 10:00:00,27.97,27.99,27.82,27.88,909265.0,24.9822,25.0001,24.8483,24.9019,909265.0
2020-06-23 10:10:00,27.88,27.89,27.75,27.84,885985.0,24.9019,24.9108,24.7858,24.8661,885985.0
2020-06-23 10:20:00,27.83,27.85,27.68,27.75,906068.0,24.8572,24.8751,24.7232,24.7858,906068.0
2020-06-23 10:30:00,27.75,27.77,27.56,27.57,973868.0,24.7858,24.8036,24.616,24.625,973868.0
2020-06-23 10:40:00,27.56,27.6,27.38,27.47,1164013.0,24.616,24.6518,24.4553,24.5357,1164013.0
2020-06-23 10:50:00,27.47,27.5,27.42,27.45,719802.0,24.5357,24.5625,24.491,24.5178,719802.0
2020-06-23 11:00:00,27.44,27.51,27.35,27.46,879204.0,24.5089,24.5714,24.4285,24.5267,879204.0
2020-06-23 11:10:00,27.47,27.49,27.38,27.43,536558.0,24.5357,24.5535,24.4553,24.4999,536558.0
2020-06-23 11:20:00,27.43,27.58,27.41,27.51,656188.0,24.4999,24.6339,24.4821,24.5714,656188.0
2020-06-23 11:30:00,27.51,27.63,27.5,27.6,700016.0,24.5714,24.6786,24.5625,24.6518,700016.0
2020-06-23 11:40:00,27.61,27.63,27.56,27.58,566997.0,24.6607,24.6786,24.616,24.6339,566997.0
2020-06-23 11:50:00,27.58,27.64,27.53,27.59,612428.0,24.6339,24.6875,24.5893,24.6428,612428.0
2020-06-23 12:00:00,27.6,27.76,27.6,27.71,696474.0,24.6518,24.7947,24.6518,24.75,696474.0
2020-06-23 12:10:00,27.71,27.72,27.62,27.65,466957.0,24.75,24.759,24.6696,24.6964,466957.0
2020-06-23 12:20:00,27.66,27.75,27.6,27.63,600471.0,24.7054,24.7858,24.6518,24.6786,600471.0
2020-06-23 12:30:00,27.63,27.64,27.55,27.56,397282.0,24.6786,24.6875,24.6071,24.616,397282.0
2020-06-23 12:40:00,27.57,27.61,27.54,27.59,451027.0,24.625,24.6607,24.5982,24.6428,451027.0
2020-06-23 12:50:00,27.58,27.61,27.55,27.57,339241.0,24.6339,24.6607,24.6071,24.625,339241.0
2020-06-23 13:00:00,27.57,27.57,27.48,27.52,748735.0,24.625,24.625,24.5446,24.5803,748735.0
2020-06-23 13:10:00,27.52,27.54,27.47,27.5,570748.0,24.5803,24.5982,24.5357,24.5625,570748.0
2020-06-23 13:20:00,27.49,27.51,27.43,27.45,587493.0,24.5535,24.5714,24.4999,24.5178,587493.0
2020-06-23 13:30:00,27.46,27.48,27.42,27.47,556798.0,24.5267,24.5446,24.491,24.5357,556798.0
2020-06-23 13:40:00,27.48,27.5,27.44,27.45,514335.0,24.5446,24.5625,24.5089,24.5178,514335.0
2020-06-23 13:50:00,27.45,27.47,27.39,27.43,861560.0,24.5178,24.5357,24.4642,24.4999,861560.0
2020-06-23 14:00:00,27.42,27.43,27.3,27.33,1013146.0,24.491,24.4999,24.3838,24.4106,1013146.0
2020-06-23 14:10:00,27.34,27.36,27.32,27.35,657834.0,24.4195,24.4374,24.4017,24.4285,657834.0
2020-06-23 14:20:00,27.35,27.41,27.34,27.39,778850.0,24.4285,24.4821,24.4195,24.4642,778850.0
2020-06-23 14:30:00,27.39,27.4,27.33,27.35,536963.0,24.4642,24.4731,24.4106,24.4285,536963.0
2020-06-23 14:40:00,27.35,27.36,27.3,27.32,1149539.0,24.4285,24.4374,24.3838,24.4017,1149539.0
2020-06-23 14:50:00,27.31,27.4,27.3,27.35,967598.0,24.3928,24.4731,24.3838,24.4285,967598.0
2020-06-23 15:00:00,27.35,27.35,27.29,27.29,948121.0,24.4285,24.4285,24.3749,24.3749,948121.0
2020-06-23 15:10:00,27.29,27.37,27.26,27.33,1294447.0,24.3749,24.4463,24.3481,24.4106,1294447.0
2020-06-23 15:20:00,27.34,27.38,27.3,27.34,903778.0,24.4195,24.4553,24.3838,24.4195,903778.0
2020-06-23 15:30:00,27.33,27.39,27.29,27.38,1213268.0,24.4106,24.4642,24.3749,24.4553,1213268.0
2020-06-23 15:40:00,27.37,27.38,27.25,27.26,1436866.0,24.4463,24.4553,24.3392,24.3481,1436866.0
2020-06-23 15:50:00,27.26,27.26,27.19,27.22,3430247.0,24.3481,24.3481,24.2856,24.3124,3430247.0
2020-06-24 09:30:00,26.96,27.03,26.56,26.62,3094395.0,24.0801,24.1427,23.7229,23.7765,3094395.0
2020-06-24 09:40:00,26.62,26.62,26.37,26.39,2208802.0,23.7765,23.7765,23.5532,23.571,2208802.0
2020-06-24 09:50:00,26.39,26.62,26.33,26.49,1502069.0,23.571,23.7765,23.5174,23.6603,1502069.0
2020-06-24 10:00:00,26.49,26.52,26.43,26.49,1018386.0,23.6603,23.6871,23.6068,23.6603,1018386.0
2020-06-24 10:10:00,26.49,26.63,26.46,26.53,1050452.0,23.6603,23.7854,23.6335,23.6961,1050452.0
2020-06-24 10:20:00,26.54,26.65,26.5,26.6,820032.0,23.705,23.8033,23.6693,23.7586,820032.0
2020-06-24 10:30:00,26.59,26.63,26.45,26.46,823287.0,23.7497,23.7854,23.6246,23.6335,823287.0
2020-06-24 10:40:00,26.46,26.51,26.44,26.48,664306.0,23.6335,23.6782,23.6157,23.6514,664306.0
2020-06-24 10:50:00,26.49,26.51,26.42,26.46,764354.0,23.6603,23.6782,23.5978,23.6335,764354.0
2020-06-24 11:00:00,26.46,26.56,26.41,26.43,682090.0,23.6335,23.7229,23.5889,23.6068,682090.0
2020-06-24 11:10:00,26.43,26.44,26.31,26.33,954922.0,23.6068,23.6157,23.4996,23.5174,954922.0
2020-06-24 11:20:00,26.34,26.37,26.27,26.33,963310.0,23.5264,23.5532,23.4638,23.5174,963310.0
2020-06-24 11:30:00,26.33,26.34,26.05,26.05,1388731.0,23.5174,23.5264,23.2673,23.2673,1388731.0
2020-06-24 11:40:00,26.05,26.11,25.99,26.03,2094440.0,23.2673,23.3209,23.2138,23.2495,2094440.0
2020-06-24 11:50:00,26.03,26.23,26.02,26.21,770550.0,23.2495,23.4281,23.2405,23.4103,770550.0
2020-06-24 12:00:00,26.21,26.35,26.17,26.24,917987.0,23.4103,23.5353,23.3745,23.437,917987.0
2020-06-24 12:10:00,26.24,26.33,26.23,26.27,916827.0,23.437,23.5174,23.4281,23.4638,916827.0
2020-06-24 12:20:00,26.27,26.31,26.23,26.28,931123.0,23.4638,23.4996,23.4281,23.4728,931123.0
2020-06-24 12:30:00,26.28,26.3,26.24,26.28,506214.0,23.4728,23.4906,23.437,23.4728,506214.0
2020-06-24 12:40:00,26.28,26.37,26.25,26.34,1041134.0,23.4728,23.5532,23.446,23.5264,1041134.0
2020-06-24 12:50:00,26.34,26.39,26.32,26.38,610816.0,23.5264,23.571,23.5085,23.5621,610816.0
2020-06-24 13:00:00,26.37,26.44,26.35,26.4,372539.0,23.5532,23.6157,23.5353,23.58,372539.0
2020-06-24 13:10:00,26.4,26.42,26.32,26.38,539948.0,23.58,23.5978,23.5085,23.5621,539948.0
2020-06-24 13:20:00,26.37,26.38,26.21,26.22,694482.0,23.5532,23.5621,23.4103,23.4192,694482.0
2020-06-24 13:30:00,26.21,26.22,26.08,26.12,894466.0,23.4103,23.4192,23.2941,23.3299,894466.0
2020-06-24 13:40:00,26.12,26.19,26.06,26.16,834661.0,23.3299,23.3924,23.2763,23.3656,834661.0
2020-06-24 13:50:00,26.16,26.16,26.06,26.11,637120.0,23.3656,23.3656,23.2763,23.3209,637120.0
2020-06-24 14:00:00,26.12,26.19,26.01,26.19,1521053.0,23.3299,23.3924,23.2316,23.3924,1521053.0
2020-06-24 14:10:00,26.18,26.27,26.13,26.19,734016.0,23.3835,23.4638,23.3388,23.3924,734016.0
2020-06-24 14:20:00,26.18,26.26,26.16,26.18,1512376.0,23.3835,23.4549,23.3656,23.3835,1512376.0
2020-06-24 14:30:00,26.19,26.21,26.13,26.19,766580.0,23.3924,23.4103,23.3388,23.3924,766580.0
2020-06-24 14:40:00,26.18,26.27,26.15,26.25,807491.0,23.3835,23.4638,23.3567,23.446,807491.0
2020-06-24 14:50:00,26.25,26.3,26.16,26.27,603586.0,23.446,23.4906,23.3656,23.4638,603586.0
2020-06-24 15:00:00,26.27,26.42,26.27,26.41,1258570.0,23.4638,23.5978,23.4638,23.5889,1258570.0
2020-06-24 15:10:00,26.4,26.57,26.39,26.55,1685974.0,23.58,23.7318,23.571,23.7139,1685974.0
2020-06-24 15:20:00,26.55,26.58,26.33,26.33,1348639.0,23.7139,23.7407,23.5174,23.5174,1348639.0
2020-06-24 15:30:00,26.34,26.36,26.18,26.26,1413385.0,23.5264,23.5442,23.3835,23.4549,1413385.0
2020-06-24 15:40:00,26.25,26.35,26.23,26.31,1132677.0,23.446,23.5353,23.4281,23.4996,1132677.0
2020-06-24 15:50:00,26.3,26.31,26.08,26.13,3429705.0,23.4906,23.4996,23.2941,23.3388,3429705.0
2020-06-25 09:30:00,25.98,26.42,25.89,26.37,2330153.0,23.2048,23.5978,23.1244,23.5532,2330153.0
2020-06-25 09:40:00,26.38,26.59,26.12,26.52,1447108.0,23.5621,23.7497,23.3299,23.6871,1447108.0
2020-06-25 09:50:00,26.52,26.82,26.49,26.78,1973986.0,23.6871,23.9551,23.6603,23.9194,1973986.0
2020-06-25 10:00:00,26.78,27.03,26.72,26.95,1979490.0,23.9194,24.1427,23.8658,24.0712,1979490.0
2020-06-25 10:10:00,26.95,27.17,26.94,27.03,2204792.0,24.0712,24.2677,24.0623,24.1427,2204792.0
2020-06-25 10:20:00,27.03,27.23,26.92,27.21,1707862.0,24.1427,24.3213,24.0444,24.3034,1707862.0
2020-06-25 10:30:00,27.22,27.24,26.82,26.85,1580728.0,24.3124,24.3302,23.9551,23.9819,1580728.0
2020-06-25 10:40:00,26.85,26.89,26.72,26.75,877086.0,23.9819,24.0176,23.8658,23.8926,877086.0
2020-06-25 10:50:00,26.74,26.88,26.73,26.84,882233.0,23.8836,24.0087,23.8747,23.973,882233.0
2020-06-25 11:00:00,26.85,26.89,26.62,26.66,712207.0,23.9819,24.0176,23.7765,23.8122,712207.0
2020-06-25 11:10:00,26.65,26.85,26.63,26.82,701065.0,23.8033,23.9819,23.7854,23.9551,701065.0
2020-06-25 11:20:00,26.82,26.82,26.64,26.67,623776.0,23.9551,23.9551,23.7943,23.8211,623776.0
2020-06-25 11:30:00,26.67,26.72,26.47,26.57,723305.0,23.8211,23.8658,23.6425,23.7318,723305.0
2020-06-25 11:40:00,26.57,26.63,26.47,26.61,502181.0,23.7318,23.7854,23.6425,23.7675,502181.0
2020-06-25 11:50:00,26.61,26.68,26.6,26.64,401814.0,23.7675,23.83,23.7586,23.7943,401814.0
2020-06-25 12:00:00,26.64,26.8,26.63,26.71,650513.0,23.7943,23.9372,23.7854,23.8568,650513.0
2020-06-25 12:10:00,26.71,26.79,26.67,26.76,499155.0,23.8568,23.9283,23.8211,23.9015,499155.0
2020-06-25 12:20:00,26.76,26.84,26.73,26.74,382028.0,23.9015,23.973,23.8747,23.8836,382028.0
2020-06-25 12:30:00,26.74,26.89,26.72,26.86,511368.0,23.8836,24.0176,23.8658,23.9908,511368.0
2020-06-25 12:40:00,26.86,27.04,26.85,27.0,1131757.0,23.9908,24.1516,23.9819,24.1159,1131757.0
2020-06-25 12:50:00,26.99,27.02,26.97,27.0,846559.0,24.1069,24.1337,24.0891,24.1159,846559.0
2020-06-25 13:00:00,26.99,27.0,26.92,26.96,505198.0,24.1069,24.1159,24.0444,24.0801,505198.0
2020-06-25 13:10:00,26.96,27.01,26.9,26.96,447211.0,24.0801,24.1248,24.0265,24.0801,447211.0
2020-06-25 13:20:00,26.96,26.97,26.88,26.92,511461.0,24.0801,24.0891,24.0087,24.0444,511461.0
2020-06-25 13:30:00,26.93,26.97,26.84,26.96,430087.0,24.0533,24.0891,23.973,24.0801,430087.0
2020-06-25 13:40:00,26.97,26.97,26.9,26.93,331241.0,24.0891,24.0891,24.0265,24.0533,331241.0
2020-06-25 13:50:00,26.93,26.93,26.85,26.87,357475.0,24.0533,24.0533,23.9819,23.9998,357475.0
2020-06-25 14:00:00,26.88,26.94,26.83,26.92,418076.0,24.0087,24.0623,23.964,24.0444,418076.0
2020-06-25 14:10:00,26.92,27.01,26.9,27.01,457563.0,24.0444,24.1248,24.0265,24.1248,457563.0
2020-06-25 14:20:00,27.01,27.02,26.95,27.0,474855.0,24.1248,24.1337,24.0712,24.1159,474855.0
2020-06-25 14:30:00,27.0,27.05,26.95,27.03,864586.0,24.1159,24.1605,24.0712,24.1427,864586.0
2020-06-25 14:40:00,27.03,27.09,27.01,27.02,842687.0,24.1427,24.1963,24.1248,24.1337,842687.0
2020-06-25 14:50:00,27.02,27.09,27.01,27.08,643701.0,24.1337,24.1963,24.1248,24.1873,643701.0
2020-06-25 15:00:00,27.07,27.25,27.02,27.21,1193188.0,24.1784,24.3392,24.1337,24.3034,1193188.0
2020-06-25 15:10:00,27.21,27.25,27.15,27.21,946945.0,24.3034,24.3392,24.2498,24.3034,946945.0
2020-06-25 15:20:00,27.21,27.4,27.2,27.37,1363717.0,24.3034,24.4731,24.2945,24.4463,1363717.0
2020-06-25 15:30:00,27.37,27.41,27.23,27.25,1236029.0,24.4463,24.4821,24.3213,24.3392,1236029.0
2020-06-25 15:40:00,27.26,27.38,27.23,27.25,1239866.0,24.3481,24.4553,24.3213,24.3392,1239866.0
2020-06-25 15:50:00,27.26,27.41,27.25,27.36,3209183.0,24.3481,24.4821,24.3392,24.4374,3209183.0
2020-06-26 09:30:00,26.1,26.4,26.05,26.29,3714903.0,23.312,23.58,23.2673,23.4817,3714903.0
2020-06-26 09:40:00,26.28,26.35,25.93,26.08,2767791.0,23.4728,23.5353,23.1602,23.2941,2767791.0
2020-06-26 09:50:00,26.08,26.08,25.87,26.0,2383893.0,23.2941,23.2941,23.1066,23.2227,2383893.0
2020-06-26 10:00:00,26.0,26.01,25.84,25.9,1537149.0,23.2227,23.2316,23.0798,23.1334,1537149.0
2020-06-26 10:10:00,25.89,25.95,25.83,25.87,1791602.0,23.1244,23.178,23.0708,23.1066,1791602.0
2020-06-26 10:20:00,25.87,26.04,25.78,26.0,2966508.0,23.1066,23.2584,23.0262,23.2227,2966508.0
2020-06-26 10:30:00,26.0,26.03,25.74,25.76,2347878.0,23.2227,23.2495,22.9905,23.0083,2347878.0
2020-06-26 10:40:00,25.76,25.87,25.74,25.77,1725622.0,23.0083,23.1066,22.9905,23.0173,1725622.0
2020-06-26 10:50:00,25.77,25.87,25.71,25.85,1024773.0,23.0173,23.1066,22.9637,23.0887,1024773.0
2020-06-26 11:00:00,25.84,25.9,25.77,25.8,975423.0,23.0798,23.1334,23.0173,23.044,975423.0
2020-06-26 11:10:00,25.79,25.79,25.58,25.64,1979433.0,23.0351,23.0351,22.8475,22.9011,1979433.0
2020-06-26 11:20:00,25.65,25.7,25.52,25.56,1671606.0,22.9101,22.9547,22.794,22.8297,1671606.0
2020-06-26 11:30:00,25.57,25.62,25.55,25.58,1228610.0,22.8386,22.8833,22.8208,22.8475,1228610.0
2020-06-26 11:40:00,25.58,25.67,25.55,25.67,1428702.0,22.8475,22.9279,22.8208,22.9279,1428702.0
2020-06-26 11:50:00,25.67,25.67,25.52,25.6,1219073.0,22.9279,22.9279,22.794,22.8654,1219073.0
2020-06-26 12:00:00,25.61,25.65,25.56,25.6,824026.0,22.8743,22.9101,22.8297,22.8654,824026.0
2020-06-26 12:10:00,25.61,25.62,25.48,25.49,1489368.0,22.8743,22.8833,22.7582,22.7672,1489368.0
2020-06-26 12:20:00,25.49,25.58,25.45,25.58,1313160.0,22.7672,22.8475,22.7314,22.8475,1313160.0
2020-06-26 12:30:00,25.57,25.59,25.5,25.56,562394.0,22.8386,22.8565,22.7761,22.8297,562394.0
2020-06-26 12:40:00,25.56,25.56,25.48,25.56,1074947.0,22.8297,22.8297,22.7582,22.8297,1074947.0
2020-06-26 12:50:00,25.55,25.58,25.5,25.54,733865.0,22.8208,22.8475,22.7761,22.8118,733865.0
2020-06-26 13:00:00,25.53,25.65,25.5,25.59,905771.0,22.8029,22.9101,22.7761,22.8565,905771.0
2020-06-26 13:10:00,25.59,25.59,25.5,25.52,792328.0,22.8565,22.8565,22.7761,22.794,792328.0
2020-06-26 13:20:00,25.52,25.57,25.5,25.53,710468.0,22.794,22.8386,22.7761,22.8029,710468.0
2020-06-26 13:30:00,25.53,25.6,25.51,25.6,723286.0,22.8029,22.8654,22.785,22.8654,723286.0
2020-06-26 13:40:00,25.6,25.67,25.59,25.64,835811.0,22.8654,22.9279,22.8565,22.9011,835811.0
2020-06-26 13:50:00,25.63,25.69,25.61,25.63,645844.0,22.8922,22.9458,22.8743,22.8922,645844.0
2020-06-26 14:00:00,25.63,25.63,25.56,25.6,810478.0,22.8922,22.8922,22.8297,22.8654,810478.0
2020-06-26 14:10:00,25.61,25.65,25.52,25.54,894658.0,22.8743,22.9101,22.794,22.8118,894658.0
2020-06-26 14:20:00,25.53,25.57,25.51,25.55,757320.0,22.8029,22.8386,22.785,22.8208,757320.0
2020-06-26 14:30:00,25.55,25.56,25.5,25.51,920440.0,22.8208,22.8297,22.7761,22.785,920440.0
2020-06-26 14:40:00,25.5,25.54,25.46,25.49,1222934.0,22.7761,22.8118,22.7404,22.7672,1222934.0
2020-06-26 14:50:00,25.49,25.53,25.48,25.51,811938.0,22.7672,22.8029,22.7582,22.785,811938.0
2020-06-26 15:00:00,25.51,25.58,25.49,25.53,883756.0,22.785,22.8475,22.7672,22.8029,883756.0
2020-06-26 15:10:00,25.54,25.64,25.51,25.59,1134593.0,22.8118,22.9011,22.785,22.8565,1134593.0
2020-06-26 15:20:00,25.58,25.6,25.49,25.51,1595435.0,22.8475,22.8654,22.7672,22.785,1595435.0
2020-06-26 15:30:00,25.51,25.53,25.44,25.45,1771797.0,22.785,22.8029,22.7225,22.7314,1771797.0
2020-06-26 15:40:00,25.44,25.55,25.41,25.49,2629678.0,22.7225,22.8208,22.6957,22.7672,2629678.0
2020-06-26 15:50:00,25.49,25.5,25.25,25.34,8882343.0,22.7672,22.7761,22.5528,22.6332,8882343.0
2020-06-29 09:30:00,25.59,25.76,25.42,25.61,2389864.0,22.8565,23.0083,22.7046,22.8743,2389864.0
2020-06-29 09:40:00,25.61,25.61,25.41,25.53,1410299.0,22.8743,22.8743,22.6957,22.8029,1410299.0
2020-06-29 09:50:00,25.53,25.72,25.53,25.57,1486752.0,22.8029,22.9726,22.8029,22.8386,1486752.0
2020-06-29 10:00:00,25.57,25.79,25.54,25.79,1481897.0,22.8386,23.0351,22.8118,23.0351,1481897.0
2020-06-29 10:10:00,25.79,25.8,25.66,25.71,997684.0,23.0351,23.044,22.919,22.9637,997684.0
2020-06-29 10:20:00,25.72,25.76,25.62,25.73,819627.0,22.9726,23.0083,22.8833,22.9815,819627.0
2020-06-29 10:30:00,25.74,25.88,25.69,25.87,1103287.0,22.9905,23.1155,22.9458,23.1066,1103287.0
2020-06-29 10:40:00,25.88,25.9,25.76,25.83,708115.0,23.1155,23.1334,23.0083,23.0708,708115.0
2020-06-29 10:50:00,25.83,25.89,25.73,25.75,696434.0,23.0708,23.1244,22.9815,22.9994,696434.0
2020-06-29 11:00:00,25.75,25.77,25.69,25.74,550910.0,22.9994,23.0173,22.9458,22.9905,550910.0
2020-06-29 11:10:00,25.74,25.74,25.53,25.58,882416.0,22.9905,22.9905,22.8029,22.8475,882416.0
2020-06-29 11:20:00,25.58,25.69,25.55,25.68,678456.0,22.8475,22.9458,22.8208,22.9369,678456.0
2020-06-29 11:30:00,25.69,25.69,25.61,25.68,397642.0,22.9458,22.9458,22.8743,22.9369,397642.0
2020-06-29 11:40:00,25.68,25.71,25.58,25.63,660938.0,22.9369,22.9637,22.8475,22.8922,660938.0
2020-06-29 11:50:00,25.63,25.64,25.48,25.5,794619.0,22.8922,22.9011,22.7582,22.7761,794619.0
2020-06-29 12:00:00,25.49,25.56,25.49,25.53,573365.0,22.7672,22.8297,22.7672,22.8029,573365.0
2020-06-29 12:10:00,25.53,25.61,25.49,25.6,1085733.0,22.8029,22.8743,22.7672,22.8654,1085733.0
2020-06-29 12:20:00,25.6,25.64,25.58,25.59,632395.0,22.8654,22.9011,22.8475,22.8565,632395.0
2020-06-29 12:30:00,25.6,25.63,25.5,25.51,410001.0,22.8654,22.8922,22.7761,22.785,410001.0
2020-06-29 12:40:00,25.5,25.61,25.5,25.58,585688.0,22.7761,22.8743,22.7761,22.8475,585688.0
2020-06-29 12:50:00,25.59,25.65,25.51,25.52,605120.0,22.8565,22.9101,22.785,22.794,605120.0
2020-06-29 13:00:00,25.52,25.53,25.46,25.48,837310.0,22.794,22.8029,22.7404,22.7582,837310.0
2020-06-29 13:10:00,25.48,25.57,25.47,25.57,568528.0,22.7582,22.8386,22.7493,22.8386,568528.0
2020-06-29 13:20:00,25.57,25.59,25.52,25.54,798310.0,22.8386,22.8565,22.794,22.8118,798310.0
2020-06-29 13:30:00,25.55,25.55,25.44,25.53,915025.0,22.8208,22.8208,22.7225,22.8029,915025.0
2020-06-29 13:40:00,25.52,25.53,25.41,25.42,615945.0,22.794,22.8029,22.6957,22.7046,615945.0
2020-06-29 13:50:00,25.42,25.45,25.38,25.45,617387.0,22.7046,22.7314,22.6689,22.7314,617387.0
2020-06-29 14:00:00,25.44,25.49,25.44,25.46,720012.0,22.7225,22.7672,22.7225,22.7404,720012.0
2020-06-29 14:10:00,25.46,25.48,25.35,25.45,1085826.0,22.7404,22.7582,22.6421,22.7314,1085826.0
2020-06-29 14:20:00,25.45,25.47,25.39,25.4,419838.0,22.7314,22.7493,22.6778,22.6868,419838.0
2020-06-29 14:30:00,25.4,25.43,25.33,25.36,590541.0,22.6868,22.7136,22.6243,22.651,590541.0
2020-06-29 14:40:00,25.36,25.41,25.34,25.36,562533.0,22.651,22.6957,22.6332,22.651,562533.0
2020-06-29 14:50:00,25.34,25.37,25.27,25.33,1202361.0,22.6332,22.66,22.5707,22.6243,1202361.0
2020-06-29 15:00:00,25.32,25.35,25.26,25.3,657247.0,22.6153,22.6421,22.5617,22.5975,657247.0
2020-06-29 15:10:00,25.3,25.5,25.29,25.49,1110426.0,22.5975,22.7761,22.5885,22.7672,1110426.0
2020-06-29 15:20:00,25.49,25.53,25.48,25.49,970772.0,22.7672,22.8029,22.7582,22.7672,970772.0
2020-06-29 15:30:00,25.49,25.61,25.48,25.56,1257685.0,22.7672,22.8743,22.7582,22.8297,1257685.0
2020-06-29 15:40:00,25.57,25.59,25.49,25.49,1374110.0,22.8386,22.8565,22.7672,22.7672,1374110.0
2020-06-29 15:50:00,25.5,25.7,25.5,25.7,3255027.0,22.7761,22.9547,22.7761,22.9547,3255027.0
2020-06-30 09:30:00,25.21,25.87,25.17,25.8,3774828.0,22.5171,23.1066,22.4813,23.044,3774828.0
2020-06-30 09:40:00,25.8,25.81,25.45,25.47,1958047.0,23.044,23.053,22.7314,22.7493,1958047.0
2020-06-30 09:50:00,25.48,25.49,25.34,25.42,1335632.0,22.7582,22.7672,22.6332,22.7046,1335632.0
2020-06-30 10:00:00,25.42,25.51,25.33,25.49,986190.0,22.7046,22.785,22.6243,22.7672,986190.0
2020-06-30 10:10:00,25.49,25.62,25.46,25.55,922586.0,22.7672,22.8833,22.7404,22.8208,922586.0
2020-06-30 10:20:00,25.55,25.7,25.51,25.67,817223.0,22.8208,22.9547,22.785,22.9279,817223.0
2020-06-30 10:30:00,25.68,25.72,25.56,25.59,502327.0,22.9369,22.9726,22.8297,22.8565,502327.0
2020-06-30 10:40:00,25.58,25.68,25.57,25.62,702510.0,22.8475,22.9369,22.8386,22.8833,702510.0
2020-06-30 10:50:00,25.63,25.68,25.57,25.62,977669.0,22.8922,22.9369,22.8386,22.8833,977669.0
2020-06-30 11:00:00,25.63,25.68,25.57,25.59,654613.0,22.8922,22.9369,22.8386,22.8565,654613.0
2020-06-30 11:10:00,25.6,25.74,25.59,25.73,767683.0,22.8654,22.9905,22.8565,22.9815,767683.0
2020-06-30 11:20:00,25.72,25.81,25.65,25.8,927430.0,22.9726,23.053,22.9101,23.044,927430.0
2020-06-30 11:30:00,25.79,25.82,25.66,25.71,1528441.0,23.0351,23.0619,22.919,22.9637,1528441.0
2020-06-30 11:40:00,25.71,25.79,25.7,25.73,877233.0,22.9637,23.0351,22.9547,22.9815,877233.0
2020-06-30 11:50:00,25.73,25.77,25.71,25.73,769465.0,22.9815,23.0173,22.9637,22.9815,769465.0
2020-06-30 12:00:00,25.74,25.75,25.68,25.69,485042.0,22.9905,22.9994,22.9369,22.9458,485042.0
2020-06-30 12:10:00,25.7,25.77,25.69,25.71,1197806.0,22.9547,23.0173,22.9458,22.9637,1197806.0
2020-06-30 12:20:00,25.7,25.71,25.64,25.64,753989.0,22.9547,22.9637,22.9011,22.9011,753989.0
2020-06-30 12:30:00,25.65,25.67,25.55,25.66,802803.0,22.9101,22.9279,22.8208,22.919,802803.0
2020-06-30 12:40:00,25.67,25.68,25.55,25.57,663971.0,22.9279,22.9369,22.8208,22.8386,663971.0
2020-06-30 12:50:00,25.56,25.62,25.54,25.57,400100.0,22.8297,22.8833,22.8118,22.8386,400100.0
2020-06-30 13:00:00,25.56,25.59,25.5,25.52,507138.0,22.8297,22.8565,22.7761,22.794,507138.0
2020-06-30 13:10:00,25.53,25.54,25.48,25.52,474217.0,22.8029,22.8118,22.7582,22.794,474217.0
2020-06-30 13:20:00,25.53,25.57,25.51,25.56,314470.0,22.8029,22.8386,22.785,22.8297,314470.0
2020-06-30 13:30:00,25.57,25.58,25.48,25.52,406399.0,22.8386,22.8475,22.7582,22.794,406399.0
2020-06-30 13:40:00,25.51,25.53,25.48,25.5,576506.0,22.785,22.8029,22.7582,22.7761,576506.0
2020-06-30 13:50:00,25.51,25.59,25.49,25.58,434756.0,22.785,22.8565,22.7672,22.8475,434756.0
2020-06-30 14:00:00,25.58,25.59,25.49,25.54,452541.0,22.8475,22.8565,22.7672,22.8118,452541.0
2020-06-30 14:10:00,25.54,25.54,25.48,25.52,398687.0,22.8118,22.8118,22.7582,22.794,398687.0
2020-06-30 14:20:00,25.51,25.6,25.51,25.6,765141.0,22.785,22.8654,22.785,22.8654,765141.0
2020-06-30 14:30:00,25.6,25.61,25.57,25.58,457094.0,22.8654,22.8743,22.8386,22.8475,457094.0
2020-06-30 14:40:00,25.59,25.61,25.54,25.59,448201.0,22.8565,22.8743,22.8118,22.8565,448201.0
2020-06-30 14:50:00,25.59,25.6,25.53,25.54,512615.0,22.8565,22.8654,22.8029,22.8118,512615.0
2020-06-30 15:00:00,25.54,25.56,25.47,25.5,836748.0,22.8118,22.8297,22.7493,22.7761,836748.0
2020-06-30 15:10:00,25.49,25.53,25.48,25.51,1336905.0,22.7672,22.8029,22.7582,22.785,1336905.0
2020-06-30 15:20:00,25.52,25.52,25.47,25.48,867691.0,22.794,22.794,22.7493,22.7582,867691.0
2020-06-30 15:30:00,25.49,25.59,25.47,25.55,1131852.0,22.7672,22.8565,22.7493,22.8208,1131852.0
2020-06-30 15:40:00,25.56,25.63,25.55,25.6,1859616.0,22.8297,22.8922,22.8208,22.8654,1859616.0
2020-06-30 15:50:00,25.61,25.73,25.57,25.57,4545549.0,22.8743,22.9815,22.8386,22.8386,4545549.0
2020-07-01 09:30:00,25.73,25.84,25.56,25.68,1724808.0,22.9815,23.0798,22.8297,22.9369,1724808.0
2020-07-01 09:40:00,25.66,25.86,25.66,25.85,1392504.0,22.919,23.0976,22.919,23.0887,1392504.0
2020-07-01 09:50:00,25.86,25.96,25.76,25.78,1271861.0,23.0976,23.187,23.0083,23.0262,1271861.0
2020-07-01 10:00:00,25.78,25.9,25.66,25.75,1062498.0,23.0262,23.1334,22.919,22.9994,1062498.0
2020-07-01 10:10:00,25.75,25.9,25.7,25.72,1000422.0,22.9994,23.1334,22.9547,22.9726,1000422.0
2020-07-01 10:20:00,25.71,25.74,25.67,25.71,771328.0,22.9637,22.9905,22.9279,22.9637,771328.0
2020-07-01 10:30:00,25.71,25.79,25.53,25.61,1029286.0,22.9637,23.0351,22.8029,22.8743,1029286.0
2020-07-01 10:40:00,25.61,25.63,25.47,25.47,938319.0,22.8743,22.8922,22.7493,22.7493,938319.0
2020-07-01 10:50:00,25.47,25.55,25.42,25.53,916378.0,22.7493,22.8208,22.7046,22.8029,916378.0
2020-07-01 11:00:00,25.54,25.55,25.43,25.46,829346.0,22.8118,22.8208,22.7136,22.7404,829346.0
2020-07-01 11:10:00,25.46,25.46,25.21,25.23,1127173.0,22.7404,22.7404,22.5171,22.5349,1127173.0
2020-07-01 11:20:00,25.23,25.29,25.16,25.2,1073956.0,22.5349,22.5885,22.4724,22.5081,1073956.0
2020-07-01 11:30:00,25.2,25.36,25.19,25.34,731026.0,22.5081,22.651,22.4992,22.6332,731026.0
2020-07-01 11:40:00,25.33,25.36,25.25,25.33,673836.0,22.6243,22.651,22.5528,22.6243,673836.0
2020-07-01 11:50:00,25.32,25.38,25.28,25.32,532489.0,22.6153,22.6689,22.5796,22.6153,532489.0
2020-07-01 12:00:00,25.33,25.35,25.28,25.32,463071.0,22.6243,22.6421,22.5796,22.6153,463071.0
2020-07-01 12:10:00,25.31,25.53,25.31,25.53,684813.0,22.6064,22.8029,22.6064,22.8029,684813.0
2020-07-01 12:20:00,25.52,25.56,25.45,25.45,602867.0,22.794,22.8297,22.7314,22.7314,602867.0
2020-07-01 12:30:00,25.45,25.46,25.37,25.45,464221.0,22.7314,22.7404,22.66,22.7314,464221.0
2020-07-01 12:40:00,25.45,25.47,25.32,25.37,493180.0,22.7314,22.7493,22.6153,22.66,493180.0
2020-07-01 12:50:00,25.37,25.39,25.32,25.33,418444.0,22.66,22.6778,22.6153,22.6243,418444.0
2020-07-01 13:00:00,25.34,25.35,25.28,25.32,347418.0,22.6332,22.6421,22.5796,22.6153,347418.0
2020-07-01 13:10:00,25.32,25.37,25.31,25.33,354503.0,22.6153,22.66,22.6064,22.6243,354503.0
2020-07-01 13:20:00,25.33,25.39,25.3,25.35,481178.0,22.6243,22.6778,22.5975,22.6421,481178.0
2020-07-01 13:30:00,25.35,25.36,25.23,25.25,441993.0,22.6421,22.651,22.5349,22.5528,441993.0
2020-07-01 13:40:00,25.26,25.28,25.15,25.2,909887.0,22.5617,22.5796,22.4635,22.5081,909887.0
2020-07-01 13:50:00,25.2,25.24,25.12,25.17,685990.0,22.5081,22.5439,22.4367,22.4813,685990.0
2020-07-01 14:00:00,25.17,25.22,25.15,25.21,623253.0,22.4813,22.526,22.4635,22.5171,623253.0
2020-07-01 14:10:00,25.2,25.27,25.18,25.21,479828.0,22.5081,22.5707,22.4903,22.5171,479828.0
2020-07-01 14:20:00,25.21,25.21,25.07,25.08,963350.0,22.5171,22.5171,22.392,22.401,963350.0
2020-07-01 14:30:00,25.08,25.09,24.93,24.95,2475417.0,22.401,22.4099,22.267,22.2848,2475417.0
2020-07-01 14:40:00,24.95,25.05,24.94,25.02,799983.0,22.2848,22.3742,22.2759,22.3474,799983.0
2020-07-01 14:50:00,25.02,25.06,25.01,25.03,655960.0,22.3474,22.3831,22.3384,22.3563,655960.0
2020-07-01 15:00:00,25.03,25.1,25.0,25.06,648381.0,22.3563,22.4188,22.3295,22.3831,648381.0
2020-07-01 15:10:00,25.06,25.09,25.03,25.08,755409.0,22.3831,22.4099,22.3563,22.401,755409.0
2020-07-01 15:20:00,25.08,25.21,25.07,25.19,936064.0,22.401,22.5171,22.392,22.4992,936064.0
2020-07-01 15:30:00,25.19,25.22,25.09,25.14,985084.0,22.4992,22.526,22.4099,22.4545,985084.0
2020-07-01 15:40:00,25.14,25.16,25.11,25.16,635316.0,22.4545,22.4724,22.4278,22.4724,635316.0
2020-07-01 15:50:00,25.16,25.19,25.07,25.09,2182416.0,22.4724,22.4992,22.392,22.4099,2182416.0
2020-07-02 09:30:00,25.75,26.17,25.73,25.95,3222262.0,22.9994,23.3745,22.9815,23.178,3222262.0
2020-07-02 09:40:00,25.96,26.04,25.76,26.0,1157753.0,23.187,23.2584,23.0083,23.2227,1157753.0
2020-07-02 09:50:00,26.0,26.05,25.69,25.71,1882530.0,23.2227,23.2673,22.9458,22.9637,1882530.0
2020-07-02 10:00:00,25.71,25.85,25.69,25.8,1064458.0,22.9637,23.0887,22.9458,23.044,1064458.0
2020-07-02 10:10:00,25.81,25.85,25.74,25.76,894027.0,23.053,23.0887,22.9905,23.0083,894027.0
2020-07-02 10:20:00,25.77,25.79,25.55,25.6,1138590.0,23.0173,23.0351,22.8208,22.8654,1138590.0
2020-07-02 10:30:00,25.61,25.68,25.58,25.61,802584.0,22.8743,22.9369,22.8475,22.8743,802584.0
2020-07-02 10:40:00,25.6,25.67,25.51,25.52,1225188.0,22.8654,22.9279,22.785,22.794,1225188.0
2020-07-02 10:50:00,25.52,25.54,25.34,25.36,1551541.0,22.794,22.8118,22.6332,22.651,1551541.0
2020-07-02 11:00:00,25.36,25.42,25.3,25.33,848459.0,22.651,22.7046,22.5975,22.6243,848459.0
2020-07-02 11:10:00,25.32,25.33,25.1,25.17,1026959.0,22.6153,22.6243,22.4188,22.4813,1026959.0
2020-07-02 11:20:00,25.17,25.36,25.16,25.31,948337.0,22.4813,22.651,22.4724,22.6064,948337.0
2020-07-02 11:30:00,25.32,25.4,25.26,25.33,547463.0,22.6153,22.6868,22.5617,22.6243,547463.0
2020-07-02 11:40:00,25.33,25.4,25.25,25.28,559564.0,22.6243,22.6868,22.5528,22.5796,559564.0
2020-07-02 11:50:00,25.29,25.3,25.21,25.27,465792.0,22.5885,22.5975,22.5171,22.5707,465792.0
2020-07-02 12:00:00,25.27,25.27,25.18,25.21,532861.0,22.5707,22.5707,22.4903,22.5171,532861.0
2020-07-02 12:10:00,25.21,25.26,25.17,25.2,446887.0,22.5171,22.5617,22.4813,22.5081,446887.0
2020-07-02 12:20:00,25.2,25.32,25.17,25.32,478917.0,22.5081,22.6153,22.4813,22.6153,478917.0
2020-07-02 12:30:00,25.32,25.33,25.25,25.31,490897.0,22.6153,22.6243,22.5528,22.6064,490897.0
2020-07-02 12:40:00,25.3,25.44,25.29,25.44,646423.0,22.5975,22.7225,22.5885,22.7225,646423.0
2020-07-02 12:50:00,25.44,25.51,25.43,25.5,806029.0,22.7225,22.785,22.7136,22.7761,806029.0
2020-07-02 13:00:00,25.5,25.52,25.37,25.39,662692.0,22.7761,22.794,22.66,22.6778,662692.0
2020-07-02 13:10:00,25.38,25.39,25.32,25.34,463474.0,22.6689,22.6778,22.6153,22.6332,463474.0
2020-07-02 13:20:00,25.34,25.38,25.27,25.35,458891.0,22.6332,22.6689,22.5707,22.6421,458891.0
2020-07-02 13:30:00,25.35,25.45,25.32,25.44,502952.0,22.6421,22.7314,22.6153,22.7225,502952.0
2020-07-02 13:40:00,25.44,25.55,25.41,25.54,473548.0,22.7225,22.8208,22.6957,22.8118,473548.0
2020-07-02 13:50:00,25.54,25.58,25.49,25.5,479237.0,22.8118,22.8475,22.7672,22.7761,479237.0
2020-07-02 14:00:00,25.5,25.55,25.42,25.45,370977.0,22.7761,22.8208,22.7046,22.7314,370977.0
2020-07-02 14:10:00,25.45,25.48,25.43,25.45,244861.0,22.7314,22.7582,22.7136,22.7314,244861.0
2020-07-02 14:20:00,25.45,25.5,25.41,25.45,521941.0,22.7314,22.7761,22.6957,22.7314,521941.0
2020-07-02 14:30:00,25.45,25.53,25.44,25.52,465180.0,22.7314,22.8029,22.7225,22.794,465180.0
2020-07-02 14:40:00,25.52,25.52,25.42,25.45,329612.0,22.794,22.794,22.7046,22.7314,329612.0
2020-07-02 14:50:00,25.46,25.49,25.44,25.45,537729.0,22.7404,22.7672,22.7225,22.7314,537729.0
2020-07-02 15:00:00,25.46,25.46,25.39,25.39,369212.0,22.7404,22.7404,22.6778,22.6778,369212.0
2020-07-02 15:10:00,25.4,25.45,25.37,25.43,681860.0,22.6868,22.7314,22.66,22.7136,681860.0
2020-07-02 15:20:00,25.43,25.45,25.39,25.39,566817.0,22.7136,22.7314,22.6778,22.6778,566817.0
2020-07-02 15:30:00,25.39,25.45,25.38,25.41,1101916.0,22.6778,22.7314,22.6689,22.6957,1101916.0
2020-07-02 15:40:00,25.41,25.43,25.31,25.34,1024341.0,22.6957,22.7136,22.6064,22.6332,1024341.0
2020-07-02 15:50:00,25.33,25.35,25.26,25.35,2642662.0,22.6243,22.6421,22.5617,22.6421,2642662.0
2020-07-06 09:30:00,25.82,25.88,25.51,25.64,2424342.0,23.0619,23.1155,22.785,22.9011,2424342.0
2020-07-06 09:40:00,25.63,25.98,25.53,25.93,1959176.0,22.8922,23.2048,22.8029,23.1602,1959176.0
2020-07-06 09:50:00,25.93,26.02,25.86,25.89,1848243.0,23.1602,23.2405,23.0976,23.1244,1848243.0
2020-07-06 10:00:00,25.9,25.98,25.66,25.72,1458853.0,23.1334,23.2048,22.919,22.9726,1458853.0
2020-07-06 10:10:00,25.73,25.74,25.55,25.59,973737.0,22.9815,22.9905,22.8208,22.8565,973737.0
2020-07-06 10:20:00,25.6,25.6,25.41,25.53,1341513.0,22.8654,22.8654,22.6957,22.8029,1341513.0
2020-07-06 10:30:00,25.52,25.55,25.44,25.51,1280301.0,22.794,22.8208,22.7225,22.785,1280301.0
2020-07-06 10:40:00,25.5,25.52,25.34,25.44,1721615.0,22.7761,22.794,22.6332,22.7225,1721615.0
2020-07-06 10:50:00,25.44,25.47,25.26,25.26,1203794.0,22.7225,22.7493,22.5617,22.5617,1203794.0
2020-07-06 11:00:00,25.27,25.33,25.23,25.24,1478295.0,22.5707,22.6243,22.5349,22.5439,1478295.0
2020-07-06 11:10:00,25.24,25.29,25.18,25.28,861717.0,22.5439,22.5885,22.4903,22.5796,861717.0
2020-07-06 11:20:00,25.28,25.3,25.18,25.23,618463.0,22.5796,22.5975,22.4903,22.5349,618463.0
2020-07-06 11:30:00,25.23,25.23,25.06,25.09,1008920.0,22.5349,22.5349,22.3831,22.4099,1008920.0
2020-07-06 11:40:00,25.08,25.2,25.06,25.16,974187.0,22.401,22.5081,22.3831,22.4724,974187.0
2020-07-06 11:50:00,25.17,25.19,25.01,25.01,879532.0,22.4813,22.4992,22.3384,22.3384,879532.0
2020-07-06 12:00:00,25.02,25.14,24.98,25.1,1318826.0,22.3474,22.4545,22.3116,22.4188,1318826.0
2020-07-06 12:10:00,25.1,25.14,25.05,25.09,822224.0,22.4188,22.4545,22.3742,22.4099,822224.0
2020-07-06 12:20:00,25.09,25.23,25.09,25.22,990140.0,22.4099,22.5349,22.4099,22.526,990140.0
2020-07-06 12:30:00,25.23,25.25,25.12,25.14,736758.0,22.5349,22.5528,22.4367,22.4545,736758.0
2020-07-06 12:40:00,25.13,25.14,25.09,25.1,467605.0,22.4456,22.4545,22.4099,22.4188,467605.0
2020-07-06 12:50:00,25.1,25.11,25.02,25.09,768525.0,22.4188,22.4278,22.3474,22.4099,768525.0
2020-07-06 13:00:00,25.09,25.17,25.05,25.15,1136961.0,22.4099,22.4813,22.3742,22.4635,1136961.0
2020-07-06 13:10:00,25.16,25.19,25.13,25.16,554001.0,22.4724,22.4992,22.4456,22.4724,554001.0
2020-07-06 13:20:00,25.16,25.3,25.16,25.28,862331.0,22.4724,22.5975,22.4724,22.5796,862331.0
2020-07-06 13:30:00,25.29,25.35,25.25,25.3,763350.0,22.5885,22.6421,22.5528,22.5975,763350.0
2020-07-06 13:40:00,25.3,25.37,25.28,25.36,565607.0,22.5975,22.66,22.5796,22.651,565607.0
2020-07-06 13:50:00,25.36,25.39,25.31,25.35,600967.0,22.651,22.6778,22.6064,22.6421,600967.0
2020-07-06 14:00:00,25.36,25.41,25.3,25.39,663498.0,22.651,22.6957,22.5975,22.6778,663498.0
2020-07-06 14:10:00,25.39,25.4,25.31,25.31,487330.0,22.6778,22.6868,22.6064,22.6064,487330.0
2020-07-06 14:20:00,25.32,25.43,25.31,25.42,871991.0,22.6153,22.7136,22.6064,22.7046,871991.0
2020-07-06 14:30:00,25.42,25.42,25.35,25.39,526532.0,22.7046,22.7046,22.6421,22.6778,526532.0
2020-07-06 14:40:00,25.39,25.4,25.33,25.35,533960.0,22.6778,22.6868,22.6243,22.6421,533960.0
2020-07-06 14:50:00,25.36,25.42,25.32,25.39,832379.0,22.651,22.7046,22.6153,22.6778,832379.0
2020-07-06 15:00:00,25.39,25.51,25.38,25.46,1383851.0,22.6778,22.785,22.6689,22.7404,1383851.0
2020-07-06 15:10:00,25.46,25.47,25.35,25.39,738316.0,22.7404,22.7493,22.6421,22.6778,738316.0
2020-07-06 15:20:00,25.38,25.42,25.36,25.4,648645.0,22.6689,22.7046,22.651,22.6868,648645.0
2020-07-06 15:30:00,25.41,25.41,25.35,25.4,1035321.0,22.6957,22.6957,22.6421,22.6868,1035321.0
2020-07-06 15:40:00,25.4,25.46,25.39,25.45,1281130.0,22.6868,22.7404,22.6778,22.7314,1281130.0
2020-07-06 15:50:00,25.45,25.5,25.41,25.49,2875737.0,22.7314,22.7761,22.6957,22.7672,2875737.0
2020-07-07 09:30:00,25.2,25.22,24.98,25.09,1897261.0,22.5081,22.526,22.3116,22.4099,1897261.0
2020-07-07 09:40:00,25.09,25.14,25.01,25.02,1076424.0,22.4099,22.4545,22.3384,22.3474,1076424.0
2020-07-07 09:50:00,25.02,25.12,24.95,25.06,1024679.0,22.3474,22.4367,22.2848,22.3831,1024679.0
2020-07-07 10:00:00,25.07,25.07,24.98,25.02,619085.0,22.392,22.392,22.3116,22.3474,619085.0
2020-07-07 10:10:00,25.02,25.09,24.96,24.97,879238.0,22.3474,22.4099,22.2938,22.3027,879238.0
2020-07-07 10:20:00,24.97,24.97,24.88,24.89,1118856.0,22.3027,22.3027,22.2223,22.2313,1118856.0
2020-07-07 10:30:00,24.9,24.9,24.78,24.82,1282309.0,22.2402,22.2402,22.133,22.1687,1282309.0
2020-07-07 10:40:00,24.83,24.84,24.75,24.77,726170.0,22.1777,22.1866,22.1062,22.1241,726170.0
2020-07-07 10:50:00,24.77,24.83,24.76,24.82,742208.0,22.1241,22.1777,22.1151,22.1687,742208.0
2020-07-07 11:00:00,24.83,24.83,24.71,24.77,818146.0,22.1777,22.1777,22.0705,22.1241,818146.0
2020-07-07 11:10:00,24.77,24.86,24.76,24.85,572589.0,22.1241,22.2045,22.1151,22.1955,572589.0
2020-07-07 11:20:00,24.86,24.87,24.77,24.8,574029.0,22.2045,22.2134,22.1241,22.1509,574029.0
2020-07-07 11:30:00,24.79,24.79,24.73,24.76,655444.0,22.1419,22.1419,22.0883,22.1151,655444.0
2020-07-07 11:40:00,24.75,24.8,24.7,24.8,572388.0,22.1062,22.1509,22.0616,22.1509,572388.0
2020-07-07 11:50:00,24.79,24.8,24.7,24.71,524729.0,22.1419,22.1509,22.0616,22.0705,524729.0
2020-07-07 12:00:00,24.71,24.75,24.68,24.75,671182.0,22.0705,22.1062,22.0437,22.1062,671182.0
2020-07-07 12:10:00,24.74,24.85,24.74,24.8,738271.0,22.0973,22.1955,22.0973,22.1509,738271.0
2020-07-07 12:20:00,24.81,24.81,24.73,24.77,422001.0,22.1598,22.1598,22.0883,22.1241,422001.0
2020-07-07 12:30:00,24.77,24.77,24.65,24.67,782398.0,22.1241,22.1241,22.0169,22.0348,782398.0
2020-07-07 12:40:00,24.66,24.7,24.62,24.67,1030275.0,22.0258,22.0616,21.9901,22.0348,1030275.0
2020-07-07 12:50:00,24.66,24.68,24.64,24.65,465855.0,22.0258,22.0437,22.008,22.0169,465855.0
2020-07-07 13:00:00,24.65,24.74,24.64,24.71,741592.0,22.0169,22.0973,22.008,22.0705,741592.0
2020-07-07 13:10:00,24.7,24.73,24.65,24.67,467923.0,22.0616,22.0883,22.0169,22.0348,467923.0
2020-07-07 13:20:00,24.66,24.69,24.64,24.66,359714.0,22.0258,22.0526,22.008,22.0258,359714.0
2020-07-07 13:30:00,24.67,24.68,24.64,24.65,344862.0,22.0348,22.0437,22.008,22.0169,344862.0
2020-07-07 13:40:00,24.65,24.67,24.62,24.65,532052.0,22.0169,22.0348,21.9901,22.0169,532052.0
2020-07-07 13:50:00,24.64,24.67,24.63,24.66,614551.0,22.008,22.0348,21.999,22.0258,614551.0
2020-07-07 14:00:00,24.66,24.7,24.65,24.66,416440.0,22.0258,22.0616,22.0169,22.0258,416440.0
2020-07-07 14:10:00,24.66,24.66,24.6,24.61,615484.0,22.0258,22.0258,21.9722,21.9812,615484.0
2020-07-07 14:20:00,24.61,24.61,24.56,24.59,622706.0,21.9812,21.9812,21.9365,21.9633,622706.0
2020-07-07 14:30:00,24.58,24.59,24.49,24.51,1385418.0,21.9544,21.9633,21.874,21.8918,1385418.0
2020-07-07 14:40:00,24.51,24.54,24.5,24.51,475573.0,21.8918,21.9186,21.8829,21.8918,475573.0
2020-07-07 14:50:00,24.52,24.52,24.46,24.48,803561.0,21.9008,21.9008,21.8472,21.8651,803561.0
2020-07-07 15:00:00,24.48,24.48,24.42,24.45,957590.0,21.8651,21.8651,21.8115,21.8383,957590.0
2020-07-07 15:10:00,24.46,24.46,24.4,24.4,733297.0,21.8472,21.8472,21.7936,21.7936,733297.0
2020-07-07 15:20:00,24.4,24.45,24.39,24.43,890556.0,21.7936,21.8383,21.7847,21.8204,890556.0
2020-07-07 15:30:00,24.43,24.44,24.34,24.37,1100919.0,21.8204,21.8293,21.74,21.7668,1100919.0
2020-07-07 15:40:00,24.37,24.42,24.35,24.41,1222212.0,21.7668,21.8115,21.7489,21.8025,1222212.0
2020-07-07 15:50:00,24.41,24.51,24.36,24.47,3016020.0,21.8025,21.8918,21.7579,21.8561,3016020.0
2020-07-08 09:30:00,24.44,24.44,24.13,24.42,2621181.0,21.8293,21.8293,21.5524,21.8115,2621181.0
2020-07-08 09:40:00,24.42,24.57,24.36,24.56,1051796.0,21.8115,21.9454,21.7579,21.9365,1051796.0
2020-07-08 09:50:00,24.56,24.74,24.54,24.67,1159892.0,21.9365,22.0973,21.9186,22.0348,1159892.0
2020-07-08 10:00:00,24.68,24.78,24.6,24.61,1134802.0,22.0437,22.133,21.9722,21.9812,1134802.0
2020-07-08 10:10:00,24.6,24.66,24.43,24.46,830518.0,21.9722,22.0258,21.8204,21.8472,830518.0
2020-07-08 10:20:00,24.45,24.47,24.31,24.35,949389.0,21.8383,21.8561,21.7132,21.7489,949389.0
2020-07-08 10:30:00,24.35,24.48,24.34,24.42,713337.0,21.7489,21.8651,21.74,21.8115,713337.0
2020-07-08 10:40:00,24.43,24.46,24.28,24.32,634955.0,21.8204,21.8472,21.6864,21.7221,634955.0
2020-07-08 10:50:00,24.31,24.32,24.25,24.27,450904.0,21.7132,21.7221,21.6596,21.6775,450904.0
2020-07-08 11:00:00,24.27,24.28,24.16,24.19,754382.0,21.6775,21.6864,21.5792,21.606,754382.0
2020-07-08 11:10:00,24.19,24.24,24.09,24.11,867481.0,21.606,21.6507,21.5167,21.5346,867481.0
2020-07-08 11:20:00,24.11,24.19,24.07,24.17,1022312.0,21.5346,21.606,21.4988,21.5882,1022312.0
2020-07-08 11:30:00,24.18,24.23,24.12,24.15,1826617.0,21.5971,21.6418,21.5435,21.5703,1826617.0
2020-07-08 11:40:00,24.14,24.21,24.11,24.16,641687.0,21.5614,21.6239,21.5346,21.5792,641687.0
2020-07-08 11:50:00,24.16,24.25,24.15,24.2,538967.0,21.5792,21.6596,21.5703,21.615,538967.0
2020-07-08 12:00:00,24.21,24.22,24.16,24.17,813354.0,21.6239,21.6328,21.5792,21.5882,813354.0
2020-07-08 12:10:00,24.17,24.27,24.15,24.25,417665.0,21.5882,21.6775,21.5703,21.6596,417665.0
2020-07-08 12:20:00,24.25,24.29,24.22,24.27,280188.0,21.6596,21.6953,21.6328,21.6775,280188.0
2020-07-08 12:30:00,24.26,24.29,24.2,24.23,457667.0,21.6686,21.6953,21.615,21.6418,457667.0
2020-07-08 12:40:00,24.23,24.23,24.17,24.21,287358.0,21.6418,21.6418,21.5882,21.6239,287358.0
2020-07-08 12:50:00,24.22,24.24,24.17,24.23,1576726.0,21.6328,21.6507,21.5882,21.6418,1576726.0
2020-07-08 13:00:00,24.22,24.23,24.15,24.16,335236.0,21.6328,21.6418,21.5703,21.5792,335236.0
2020-07-08 13:10:00,24.15,24.16,24.1,24.11,377680.0,21.5703,21.5792,21.5256,21.5346,377680.0
2020-07-08 13:20:00,24.11,24.14,24.08,24.12,425933.0,21.5346,21.5614,21.5078,21.5435,425933.0
2020-07-08 13:30:00,24.12,24.15,24.1,24.13,295013.0,21.5435,21.5703,21.5256,21.5524,295013.0
2020-07-08 13:40:00,24.13,24.15,24.1,24.14,347705.0,21.5524,21.5703,21.5256,21.5614,347705.0
2020-07-08 13:50:00,24.14,24.21,24.13,24.18,518540.0,21.5614,21.6239,21.5524,21.5971,518540.0
2020-07-08 14:00:00,24.17,24.28,24.16,24.28,505462.0,21.5882,21.6864,21.5792,21.6864,505462.0
2020-07-08 14:10:00,24.28,24.34,24.26,24.33,619787.0,21.6864,21.74,21.6686,21.7311,619787.0
2020-07-08 14:20:00,24.33,24.4,24.32,24.38,484078.0,21.7311,21.7936,21.7221,21.7757,484078.0
2020-07-08 14:30:00,24.38,24.38,24.27,24.31,562208.0,21.7757,21.7757,21.6775,21.7132,562208.0
2020-07-08 14:40:00,24.3,24.35,24.29,24.35,655329.0,21.7043,21.7489,21.6953,21.7489,655329.0
2020-07-08 14:50:00,24.35,24.42,24.33,24.41,609980.0,21.7489,21.8115,21.7311,21.8025,609980.0
2020-07-08 15:00:00,24.4,24.42,24.35,24.38,535206.0,21.7936,21.8115,21.7489,21.7757,535206.0
2020-07-08 15:10:00,24.39,24.47,24.38,24.45,698242.0,21.7847,21.8561,21.7757,21.8383,698242.0
2020-07-08 15:20:00,24.45,24.6,24.44,24.54,964069.0,21.8383,21.9722,21.8293,21.9186,964069.0
2020-07-08 15:30:00,24.54,24.59,24.5,24.57,848778.0,21.9186,21.9633,21.8829,21.9454,848778.0
2020-07-08 15:40:00,24.57,24.6,24.52,24.54,808366.0,21.9454,21.9722,21.9008,21.9186,808366.0
2020-07-08 15:50:00,24.53,24.58,24.45,24.55,2554518.0,21.9097,21.9544,21.8383,21.9276,2554518.0
2020-07-09 09:30:00,24.5,24.78,24.25,24.28,2769138.0,21.8829,22.133,21.6596,21.6864,2769138.0
2020-07-09 09:40:00,24.29,24.36,24.14,24.2,1643184.0,21.6953,21.7579,21.5614,21.615,1643184.0
2020-07-09 09:50:00,24.2,24.3,24.1,24.14,1887574.0,21.615,21.7043,21.5256,21.5614,1887574.0
2020-07-09 10:00:00,24.14,24.31,24.13,24.23,873510.0,21.5614,21.7132,21.5524,21.6418,873510.0
2020-07-09 10:10:00,24.23,24.24,24.04,24.05,1338650.0,21.6418,21.6507,21.4721,21.481,1338650.0
2020-07-09 10:20:00,24.04,24.12,24.01,24.12,946572.0,21.4721,21.5435,21.4453,21.5435,946572.0
2020-07-09 10:30:00,24.11,24.13,24.0,24.02,870699.0,21.5346,21.5524,21.4363,21.4542,870699.0
2020-07-09 10:40:00,24.02,24.03,23.91,23.91,2064061.0,21.4542,21.4631,21.3559,21.3559,2064061.0
2020-07-09 10:50:00,23.91,23.96,23.81,23.82,1344651.0,21.3559,21.4006,21.2666,21.2756,1344651.0
2020-07-09 11:00:00,23.82,23.95,23.71,23.94,1546433.0,21.2756,21.3917,21.1773,21.3827,1546433.0
2020-07-09 11:10:00,23.94,23.95,23.73,23.73,737925.0,21.3827,21.3917,21.1952,21.1952,737925.0
2020-07-09 11:20:00,23.74,23.94,23.73,23.94,827911.0,21.2041,21.3827,21.1952,21.3827,827911.0
2020-07-09 11:30:00,23.94,23.98,23.85,23.87,761290.0,21.3827,21.4185,21.3023,21.3202,761290.0
2020-07-09 11:40:00,23.87,23.89,23.79,23.84,564422.0,21.3202,21.3381,21.2488,21.2934,564422.0
2020-07-09 11:50:00,23.84,23.95,23.81,23.9,578202.0,21.2934,21.3917,21.2666,21.347,578202.0
2020-07-09 12:00:00,23.91,24.03,23.9,23.98,632650.0,21.3559,21.4631,21.347,21.4185,632650.0
2020-07-09 12:10:00,23.98,24.02,23.93,23.96,457747.0,21.4185,21.4542,21.3738,21.4006,457747.0
2020-07-09 12:20:00,23.96,24.04,23.93,23.98,521805.0,21.4006,21.4721,21.3738,21.4185,521805.0
2020-07-09 12:30:00,23.97,24.0,23.94,23.97,425348.0,21.4095,21.4363,21.3827,21.4095,425348.0
2020-07-09 12:40:00,23.98,24.0,23.92,23.96,362088.0,21.4185,21.4363,21.3649,21.4006,362088.0
2020-07-09 12:50:00,23.96,23.97,23.9,23.96,607653.0,21.4006,21.4095,21.347,21.4006,607653.0
2020-07-09 13:00:00,23.95,24.06,23.91,24.04,448446.0,21.3917,21.4899,21.3559,21.4721,448446.0
2020-07-09 13:10:00,24.04,24.09,24.01,24.03,411772.0,21.4721,21.5167,21.4453,21.4631,411772.0
2020-07-09 13:20:00,24.03,24.05,23.96,24.03,445327.0,21.4631,21.481,21.4006,21.4631,445327.0
2020-07-09 13:30:00,24.03,24.05,24.01,24.03,298685.0,21.4631,21.481,21.4453,21.4631,298685.0
2020-07-09 13:40:00,24.03,24.07,24.0,24.03,501993.0,21.4631,21.4988,21.4363,21.4631,501993.0
2020-07-09 13:50:00,24.03,24.03,23.96,23.98,586700.0,21.4631,21.4631,21.4006,21.4185,586700.0
2020-07-09 14:00:00,23.98,24.01,23.95,24.0,518176.0,21.4185,21.4453,21.3917,21.4363,518176.0
2020-07-09 14:10:00,24.0,24.1,23.99,24.09,381026.0,21.4363,21.5256,21.4274,21.5167,381026.0
2020-07-09 14:20:00,24.09,24.09,24.02,24.06,352375.0,21.5167,21.5167,21.4542,21.4899,352375.0
2020-07-09 14:30:00,24.07,24.08,24.0,24.03,396054.0,21.4988,21.5078,21.4363,21.4631,396054.0
2020-07-09 14:40:00,24.02,24.05,23.99,24.03,393176.0,21.4542,21.481,21.4274,21.4631,393176.0
2020-07-09 14:50:00,24.03,24.04,24.0,24.02,330117.0,21.4631,21.4721,21.4363,21.4542,330117.0
2020-07-09 15:00:00,24.02,24.05,23.99,24.0,942365.0,21.4542,21.481,21.4274,21.4363,942365.0
2020-07-09 15:10:00,24.0,24.11,24.0,24.05,815713.0,21.4363,21.5346,21.4363,21.481,815713.0
2020-07-09 15:20:00,24.05,24.07,23.99,24.01,617687.0,21.481,21.4988,21.4274,21.4453,617687.0
2020-07-09 15:30:00,24.01,24.04,23.96,24.02,887130.0,21.4453,21.4721,21.4006,21.4542,887130.0
2020-07-09 15:40:00,24.01,24.07,23.97,24.05,1156280.0,21.4453,21.4988,21.4095,21.481,1156280.0
2020-07-09 15:50:00,24.03,24.07,23.96,24.05,2329858.0,21.4631,21.4988,21.4006,21.481,2329858.0
2020-07-10 09:30:00,24.18,24.9,24.15,24.87,3942923.0,21.5971,22.2402,21.5703,22.2134,3942923.0
2020-07-10 09:40:00,24.87,24.98,24.7,24.76,2780199.0,22.2134,22.3116,22.0616,22.1151,2780199.0
2020-07-10 09:50:00,24.77,24.79,24.55,24.65,1942919.0,22.1241,22.1419,21.9276,22.0169,1942919.0
2020-07-10 10:00:00,24.65,24.68,24.49,24.64,1075705.0,22.0169,22.0437,21.874,22.008,1075705.0
2020-07-10 10:10:00,24.64,24.82,24.63,24.64,903977.0,22.008,22.1687,21.999,22.008,903977.0
2020-07-10 10:20:00,24.63,24.66,24.5,24.57,955120.0,21.999,22.0258,21.8829,21.9454,955120.0
2020-07-10 10:30:00,24.56,24.7,24.51,24.67,1042543.0,21.9365,22.0616,21.8918,22.0348,1042543.0
2020-07-10 10:40:00,24.66,24.81,24.63,24.77,1383189.0,22.0258,22.1598,21.999,22.1241,1383189.0
2020-07-10 10:50:00,24.77,24.81,24.67,24.72,729771.0,22.1241,22.1598,22.0348,22.0794,729771.0
2020-07-10 11:00:00,24.72,24.78,24.62,24.78,764433.0,22.0794,22.133,21.9901,22.133,764433.0
2020-07-10 11:10:00,24.79,24.83,24.71,24.73,822484.0,22.1419,22.1777,22.0705,22.0883,822484.0
2020-07-10 11:20:00,24.74,24.83,24.72,24.82,695559.0,22.0973,22.1777,22.0794,22.1687,695559.0
2020-07-10 11:30:00,24.81,24.84,24.7,24.73,1843665.0,22.1598,22.1866,22.0616,22.0883,1843665.0
2020-07-10 11:40:00,24.74,24.82,24.73,24.81,775670.0,22.0973,22.1687,22.0883,22.1598,775670.0
2020-07-10 11:50:00,24.81,24.87,24.78,24.85,817024.0,22.1598,22.2134,22.133,22.1955,817024.0
2020-07-10 12:00:00,24.84,24.92,24.81,24.92,920143.0,22.1866,22.2581,22.1598,22.2581,920143.0
2020-07-10 12:10:00,24.91,24.93,24.75,24.77,1684041.0,22.2491,22.267,22.1062,22.1241,1684041.0
2020-07-10 12:20:00,24.77,24.83,24.74,24.82,1069828.0,22.1241,22.1777,22.0973,22.1687,1069828.0
2020-07-10 12:30:00,24.81,24.85,24.78,24.84,835789.0,22.1598,22.1955,22.133,22.1866,835789.0
2020-07-10 12:40:00,24.85,24.98,24.8,24.97,861380.0,22.1955,22.3116,22.1509,22.3027,861380.0
2020-07-10 12:50:00,24.96,25.1,24.96,25.08,1661679.0,22.2938,22.4188,22.2938,22.401,1661679.0
2020-07-10 13:00:00,25.07,25.09,25.01,25.08,1022829.0,22.392,22.4099,22.3384,22.401,1022829.0
2020-07-10 13:10:00,25.08,25.1,25.01,25.04,1375581.0,22.401,22.4188,22.3384,22.3652,1375581.0
2020-07-10 13:20:00,25.04,25.11,25.02,25.11,947410.0,22.3652,22.4278,22.3474,22.4278,947410.0
2020-07-10 13:30:00,25.1,25.24,25.1,25.22,1272748.0,22.4188,22.5439,22.4188,22.526,1272748.0
2020-07-10 13:40:00,25.23,25.38,25.22,25.37,1056161.0,22.5349,22.6689,22.526,22.66,1056161.0
2020-07-10 13:50:00,25.37,25.41,25.33,25.34,1061387.0,22.66,22.6957,22.6243,22.6332,1061387.0
2020-07-10 14:00:00,25.35,25.5,25.33,25.48,911086.0,22.6421,22.7761,22.6243,22.7582,911086.0
2020-07-10 14:10:00,25.48,25.49,25.38,25.39,1293307.0,22.7582,22.7672,22.6689,22.6778,1293307.0
2020-07-10 14:20:00,25.39,25.46,25.38,25.45,805804.0,22.6778,22.7404,22.6689,22.7314,805804.0
2020-07-10 14:30:00,25.45,25.47,25.41,25.45,557752.0,22.7314,22.7493,22.6957,22.7314,557752.0
2020-07-10 14:40:00,25.45,25.51,25.42,25.46,1005989.0,22.7314,22.785,22.7046,22.7404,1005989.0
2020-07-10 14:50:00,25.47,25.53,25.43,25.43,1081463.0,22.7493,22.8029,22.7136,22.7136,1081463.0
2020-07-10 15:00:00,25.44,25.44,25.29,25.32,884853.0,22.7225,22.7225,22.5885,22.6153,884853.0
2020-07-10 15:10:00,25.32,25.45,25.32,25.42,780778.0,22.6153,22.7314,22.6153,22.7046,780778.0
2020-07-10 15:20:00,25.42,25.49,25.41,25.48,787684.0,22.7046,22.7672,22.6957,22.7582,787684.0
2020-07-10 15:30:00,25.47,25.52,25.42,25.48,1388026.0,22.7493,22.794,22.7046,22.7582,1388026.0
2020-07-10 15:40:00,25.48,25.49,25.4,25.48,1418244.0,22.7582,22.7672,22.6868,22.7582,1418244.0
2020-07-10 15:50:00,25.48,25.52,25.42,25.46,3488151.0,22.7582,22.794,22.7046,22.7404,3488151.0
2020-07-13 09:30:00,25.82,26.04,25.16,25.2,4637235.0,23.0619,23.2584,22.4724,22.5081,4637235.0
2020-07-13 09:40:00,25.2,25.38,25.11,25.13,2365217.0,22.5081,22.6689,22.4278,22.4456,2365217.0
2020-07-13 09:50:00,25.13,25.26,25.01,25.01,1615294.0,22.4456,22.5617,22.3384,22.3384,1615294.0
2020-07-13 10:00:00,25.02,25.25,24.94,25.25,1802051.0,22.3474,22.5528,22.2759,22.5528,1802051.0
2020-07-13 10:10:00,25.25,25.52,25.22,25.46,1918715.0,22.5528,22.794,22.526,22.7404,1918715.0
2020-07-13 10:20:00,25.46,25.53,25.38,25.46,898238.0,22.7404,22.8029,22.6689,22.7404,898238.0
2020-07-13 10:30:00,25.46,25.49,25.29,25.3,1019993.0,22.7404,22.7672,22.5885,22.5975,1019993.0
2020-07-13 10:40:00,25.31,25.37,25.23,25.31,808171.0,22.6064,22.66,22.5349,22.6064,808171.0
2020-07-13 10:50:00,25.31,25.45,25.26,25.45,690059.0,22.6064,22.7314,22.5617,22.7314,690059.0
2020-07-13 11:00:00,25.45,25.46,25.34,25.39,617563.0,22.7314,22.7404,22.6332,22.6778,617563.0
2020-07-13 11:10:00,25.4,25.4,25.26,25.28,656515.0,22.6868,22.6868,22.5617,22.5796,656515.0
2020-07-13 11:20:00,25.28,25.4,25.27,25.3,701637.0,22.5796,22.6868,22.5707,22.5975,701637.0
2020-07-13 11:30:00,25.3,25.34,25.25,25.29,900060.0,22.5975,22.6332,22.5528,22.5885,900060.0
2020-07-13 11:40:00,25.28,25.37,25.26,25.36,678142.0,22.5796,22.66,22.5617,22.651,678142.0
2020-07-13 11:50:00,25.37,25.37,25.29,25.34,462831.0,22.66,22.66,22.5885,22.6332,462831.0
2020-07-13 12:00:00,25.34,25.38,25.3,25.32,428185.0,22.6332,22.6689,22.5975,22.6153,428185.0
2020-07-13 12:10:00,25.32,25.35,25.29,25.32,617041.0,22.6153,22.6421,22.5885,22.6153,617041.0
2020-07-13 12:20:00,25.32,25.35,25.3,25.33,561098.0,22.6153,22.6421,22.5975,22.6243,561098.0
2020-07-13 12:30:00,25.33,25.49,25.32,25.48,614980.0,22.6243,22.7672,22.6153,22.7582,614980.0
2020-07-13 12:40:00,25.48,25.5,25.4,25.49,1241868.0,22.7582,22.7761,22.6868,22.7672,1241868.0
2020-07-13 12:50:00,25.49,25.58,25.44,25.58,1234032.0,22.7672,22.8475,22.7225,22.8475,1234032.0
2020-07-13 13:00:00,25.58,25.59,25.52,25.56,626343.0,22.8475,22.8565,22.794,22.8297,626343.0
2020-07-13 13:10:00,25.56,25.71,25.55,25.66,697589.0,22.8297,22.9637,22.8208,22.919,697589.0
2020-07-13 13:20:00,25.66,25.69,25.52,25.57,652447.0,22.919,22.9458,22.794,22.8386,652447.0
2020-07-13 13:30:00,25.56,25.68,25.53,25.65,644815.0,22.8297,22.9369,22.8029,22.9101,644815.0
2020-07-13 13:40:00,25.66,25.8,25.64,25.75,748407.0,22.919,23.044,22.9011,22.9994,748407.0
2020-07-13 13:50:00,25.75,25.78,25.69,25.71,890299.0,22.9994,23.0262,22.9458,22.9637,890299.0
2020-07-13 14:00:00,25.71,25.73,25.63,25.67,783855.0,22.9637,22.9815,22.8922,22.9279,783855.0
2020-07-13 14:10:00,25.67,25.72,25.63,25.68,578736.0,22.9279,22.9726,22.8922,22.9369,578736.0
2020-07-13 14:20:00,25.68,25.78,25.64,25.77,953895.0,22.9369,23.0262,22.9011,23.0173,953895.0
2020-07-13 14:30:00,25.78,25.79,25.63,25.66,891632.0,23.0262,23.0351,22.8922,22.919,891632.0
2020-07-13 14:40:00,25.65,25.72,25.62,25.7,584050.0,22.9101,22.9726,22.8833,22.9547,584050.0
2020-07-13 14:50:00,25.7,25.76,25.66,25.71,684976.0,22.9547,23.0083,22.919,22.9637,684976.0
2020-07-13 15:00:00,25.71,25.73,25.61,25.62,1066769.0,22.9637,22.9815,22.8743,22.8833,1066769.0
2020-07-13 15:10:00,25.63,25.76,25.61,25.69,877366.0,22.8922,23.0083,22.8743,22.9458,877366.0
2020-07-13 15:20:00,25.69,25.72,25.63,25.63,1140487.0,22.9458,22.9726,22.8922,22.8922,1140487.0
2020-07-13 15:30:00,25.64,25.66,25.41,25.41,1783611.0,22.9011,22.919,22.6957,22.6957,1783611.0
2020-07-13 15:40:00,25.41,25.53,25.33,25.37,2324704.0,22.6957,22.8029,22.6243,22.66,2324704.0
2020-07-13 15:50:00,25.38,25.46,25.32,25.42,4125604.0,22.6689,22.7404,22.6153,22.7046,4125604.0
2020-07-14 09:30:00,23.94,24.23,23.33,23.71,11967803.0,21.3827,21.6418,20.8379,21.1773,11967803.0
2020-07-14 09:40:00,23.71,23.84,23.54,23.67,6083323.0,21.1773,21.2934,21.0255,21.1416,6083323.0
2020-07-14 09:50:00,23.67,24.15,23.54,23.94,5943264.0,21.1416,21.5703,21.0255,21.3827,5943264.0
2020-07-14 10:00:00,23.93,24.07,23.58,23.59,4012272.0,21.3738,21.4988,21.0612,21.0701,4012272.0
2020-07-14 10:10:00,23.6,23.93,23.59,23.84,3005849.0,21.0791,21.3738,21.0701,21.2934,3005849.0
2020-07-14 10:20:00,23.84,23.93,23.71,23.84,2075660.0,21.2934,21.3738,21.1773,21.2934,2075660.0
2020-07-14 10:30:00,23.85,23.93,23.75,23.84,2219133.0,21.3023,21.3738,21.213,21.2934,2219133.0
2020-07-14 10:40:00,23.85,24.0,23.81,23.84,2022186.0,21.3023,21.4363,21.2666,21.2934,2022186.0
2020-07-14 10:50:00,23.84,23.95,23.78,23.89,2292652.0,21.2934,21.3917,21.2398,21.3381,2292652.0
2020-07-14 11:00:00,23.89,24.03,23.85,23.85,2447406.0,21.3381,21.4631,21.3023,21.3023,2447406.0
2020-07-14 11:10:00,23.86,24.39,23.66,24.17,7755180.0,21.3113,21.7847,21.1326,21.5882,7755180.0
2020-07-14 11:20:00,24.17,24.31,23.85,23.92,4107278.0,21.5882,21.7132,21.3023,21.3649,4107278.0
2020-07-14 11:30:00,23.92,24.09,23.91,24.05,2819377.0,21.3649,21.5167,21.3559,21.481,2819377.0
2020-07-14 11:40:00,24.04,24.19,24.02,24.17,1969186.0,21.4721,21.606,21.4542,21.5882,1969186.0
2020-07-14 11:50:00,24.17,24.36,24.11,24.35,2005772.0,21.5882,21.7579,21.5346,21.7489,2005772.0
2020-07-14 12:00:00,24.35,24.38,24.15,24.19,1883597.0,21.7489,21.7757,21.5703,21.606,1883597.0
2020-07-14 12:10:00,24.19,24.28,24.11,24.13,1914355.0,21.606,21.6864,21.5346,21.5524,1914355.0
2020-07-14 12:20:00,24.12,24.17,24.08,24.14,1304092.0,21.5435,21.5882,21.5078,21.5614,1304092.0
2020-07-14 12:30:00,24.15,24.26,24.02,24.05,1430185.0,21.5703,21.6686,21.4542,21.481,1430185.0
2020-07-14 12:40:00,24.05,24.1,23.99,24.04,1456624.0,21.481,21.5256,21.4274,21.4721,1456624.0
2020-07-14 12:50:00,24.04,24.06,23.96,24.02,1886201.0,21.4721,21.4899,21.4006,21.4542,1886201.0
2020-07-14 13:00:00,24.03,24.12,23.99,24.01,1485735.0,21.4631,21.5435,21.4274,21.4453,1485735.0
2020-07-14 13:10:00,24.0,24.06,23.93,23.95,1371654.0,21.4363,21.4899,21.3738,21.3917,1371654.0
2020-07-14 13:20:00,23.93,24.09,23.87,23.89,3359316.0,21.3738,21.5167,21.3202,21.3381,3359316.0
2020-07-14 13:30:00,23.88,23.93,23.82,23.93,1419333.0,21.3291,21.3738,21.2756,21.3738,1419333.0
2020-07-14 13:40:00,23.92,23.99,23.89,23.98,959969.0,21.3649,21.4274,21.3381,21.4185,959969.0
2020-07-14 13:50:00,23.97,24.04,23.9,23.99,1290327.0,21.4095,21.4721,21.347,21.4274,1290327.0
2020-07-14 14:00:00,24.0,24.11,23.98,24.05,1589927.0,21.4363,21.5346,21.4185,21.481,1589927.0
2020-07-14 14:10:00,24.05,24.19,24.04,24.17,1765465.0,21.481,21.606,21.4721,21.5882,1765465.0
2020-07-14 14:20:00,24.17,24.22,24.01,24.07,2155045.0,21.5882,21.6328,21.4453,21.4988,2155045.0
2020-07-14 14:30:00,24.07,24.16,24.05,24.11,1137461.0,21.4988,21.5792,21.481,21.5346,1137461.0
2020-07-14 14:40:00,24.1,24.19,24.07,24.14,1291348.0,21.5256,21.606,21.4988,21.5614,1291348.0
2020-07-14 14:50:00,24.14,24.2,24.12,24.18,1159124.0,21.5614,21.615,21.5435,21.5971,1159124.0
2020-07-14 15:00:00,24.17,24.25,24.15,24.21,1310876.0,21.5882,21.6596,21.5703,21.6239,1310876.0
2020-07-14 15:10:00,24.21,24.28,24.13,24.16,1727688.0,21.6239,21.6864,21.5524,21.5792,1727688.0
2020-07-14 15:20:00,24.15,24.24,24.13,24.2,1487367.0,21.5703,21.6507,21.5524,21.615,1487367.0
2020-07-14 15:30:00,24.21,24.3,24.2,24.26,2216646.0,21.6239,21.7043,21.615,21.6686,2216646.0
2020-07-14 15:40:00,24.26,24.35,24.24,24.32,2453097.0,21.6686,21.7489,21.6507,21.7221,2453097.0
2020-07-14 15:50:00,24.32,24.38,24.23,24.25,5636312.0,21.7221,21.7757,21.6418,21.6596,5636312.0
2020-07-15 09:30:00,24.98,25.46,24.89,25.34,6810394.0,22.3116,22.7404,22.2313,22.6332,6810394.0
2020-07-15 09:40:00,25.34,25.55,25.26,25.46,3668188.0,22.6332,22.8208,22.5617,22.7404,3668188.0
2020-07-15 09:50:00,25.47,25.52,25.27,25.32,2037671.0,22.7493,22.794,22.5707,22.6153,2037671.0
2020-07-15 10:00:00,25.32,25.34,25.01,25.07,2693093.0,22.6153,22.6332,22.3384,22.392,2693093.0
2020-07-15 10:10:00,25.08,25.28,25.03,25.26,1358052.0,22.401,22.5796,22.3563,22.5617,1358052.0
2020-07-15 10:20:00,25.26,25.31,25.17,25.25,1308512.0,22.5617,22.6064,22.4813,22.5528,1308512.0
2020-07-15 10:30:00,25.25,25.33,25.22,25.28,1229231.0,22.5528,22.6243,22.526,22.5796,1229231.0
2020-07-15 10:40:00,25.27,25.3,25.18,25.22,1156368.0,22.5707,22.5975,22.4903,22.526,1156368.0
2020-07-15 10:50:00,25.22,25.26,25.15,25.23,1121868.0,22.526,22.5617,22.4635,22.5349,1121868.0
2020-07-15 11:00:00,25.23,25.27,25.0,25.08,1528898.0,22.5349,22.5707,22.3295,22.401,1528898.0
2020-07-15 11:10:00,25.08,25.14,24.9,24.96,1231742.0,22.401,22.4545,22.2402,22.2938,1231742.0
2020-07-15 11:20:00,24.95,25.02,24.84,25.0,1370208.0,22.2848,22.3474,22.1866,22.3295,1370208.0
2020-07-15 11:30:00,25.01,25.07,24.99,25.04,1023483.0,22.3384,22.392,22.3206,22.3652,1023483.0
2020-07-15 11:40:00,25.03,25.16,25.0,25.06,1308511.0,22.3563,22.4724,22.3295,22.3831,1308511.0
2020-07-15 11:50:00,25.06,25.11,25.0,25.02,1219811.0,22.3831,22.4278,22.3295,22.3474,1219811.0
2020-07-15 12:00:00,25.02,25.04,24.93,25.0,1165968.0,22.3474,22.3652,22.267,22.3295,1165968.0
2020-07-15 12:10:00,25.0,25.09,24.94,25.08,884372.0,22.3295,22.4099,22.2759,22.401,884372.0
2020-07-15 12:20:00,25.08,25.11,25.01,25.02,788672.0,22.401,22.4278,22.3384,22.3474,788672.0
2020-07-15 12:30:00,25.01,25.04,24.95,24.96,1062002.0,22.3384,22.3652,22.2848,22.2938,1062002.0
2020-07-15 12:40:00,24.96,25.01,24.93,24.98,650629.0,22.2938,22.3384,22.267,22.3116,650629.0
2020-07-15 12:50:00,24.98,25.0,24.93,24.96,426453.0,22.3116,22.3295,22.267,22.2938,426453.0
2020-07-15 13:00:00,24.95,25.09,24.95,25.06,1564394.0,22.2848,22.4099,22.2848,22.3831,1564394.0
2020-07-15 13:10:00,25.06,25.08,25.0,25.02,881576.0,22.3831,22.401,22.3295,22.3474,881576.0
2020-07-15 13:20:00,25.01,25.09,24.99,25.02,785881.0,22.3384,22.4099,22.3206,22.3474,785881.0
2020-07-15 13:30:00,25.01,25.09,25.0,25.06,770779.0,22.3384,22.4099,22.3295,22.3831,770779.0
2020-07-15 13:40:00,25.07,25.08,25.02,25.06,519795.0,22.392,22.401,22.3474,22.3831,519795.0
2020-07-15 13:50:00,25.07,25.11,25.04,25.11,658865.0,22.392,22.4278,22.3652,22.4278,658865.0
2020-07-15 14:00:00,25.11,25.16,25.06,25.06,1286257.0,22.4278,22.4724,22.3831,22.3831,1286257.0
2020-07-15 14:10:00,25.07,25.11,25.05,25.06,530279.0,22.392,22.4278,22.3742,22.3831,530279.0
2020-07-15 14:20:00,25.05,25.18,25.04,25.16,661965.0,22.3742,22.4903,22.3652,22.4724,661965.0
2020-07-15 14:30:00,25.15,25.27,25.15,25.25,1292654.0,22.4635,22.5707,22.4635,22.5528,1292654.0
2020-07-15 14:40:00,25.25,25.32,25.24,25.31,1461778.0,22.5528,22.6153,22.5439,22.6064,1461778.0
2020-07-15 14:50:00,25.31,25.36,25.24,25.24,995969.0,22.6064,22.651,22.5439,22.5439,995969.0
2020-07-15 15:00:00,25.24,25.35,25.24,25.32,1228944.0,22.5439,22.6421,22.5439,22.6153,1228944.0
2020-07-15 15:10:00,25.32,25.33,25.2,25.29,1302599.0,22.6153,22.6243,22.5081,22.5885,1302599.0
2020-07-15 15:20:00,25.29,25.37,25.26,25.36,889496.0,22.5885,22.66,22.5617,22.651,889496.0
2020-07-15 15:30:00,25.36,25.42,25.33,25.41,1578050.0,22.651,22.7046,22.6243,22.6957,1578050.0
2020-07-15 15:40:00,25.4,25.45,25.37,25.44,1762566.0,22.6868,22.7314,22.66,22.7225,1762566.0
2020-07-15 15:50:00,25.44,25.47,25.33,25.35,3251716.0,22.7225,22.7493,22.6243,22.6421,3251716.0
2020-07-16 09:30:00,24.93,25.01,24.82,24.92,2638288.0,22.267,22.3384,22.1687,22.2581,2638288.0
2020-07-16 09:40:00,24.93,25.12,24.91,25.09,1528597.0,22.267,22.4367,22.2491,22.4099,1528597.0
2020-07-16 09:50:00,25.09,25.33,25.06,25.19,1582574.0,22.4099,22.6243,22.3831,22.4992,1582574.0
2020-07-16 10:00:00,25.2,25.33,25.09,25.16,1596861.0,22.5081,22.6243,22.4099,22.4724,1596861.0
2020-07-16 10:10:00,25.16,25.52,25.15,25.45,2174279.0,22.4724,22.794,22.4635,22.7314,2174279.0
2020-07-16 10:20:00,25.44,25.67,25.44,25.61,1912162.0,22.7225,22.9279,22.7225,22.8743,1912162.0
2020-07-16 10:30:00,25.61,25.75,25.57,25.73,1272084.0,22.8743,22.9994,22.8386,22.9815,1272084.0
2020-07-16 10:40:00,25.74,25.8,25.68,25.79,2239408.0,22.9905,23.044,22.9369,23.0351,2239408.0
2020-07-16 10:50:00,25.79,25.9,25.75,25.85,2000219.0,23.0351,23.1334,22.9994,23.0887,2000219.0
2020-07-16 11:00:00,25.84,26.06,25.84,25.98,3477003.0,23.0798,23.2763,23.0798,23.2048,3477003.0
2020-07-16 11:10:00,25.98,26.01,25.92,25.98,1699996.0,23.2048,23.2316,23.1512,23.2048,1699996.0
2020-07-16 11:20:00,25.98,26.09,25.91,26.05,1683420.0,23.2048,23.3031,23.1423,23.2673,1683420.0
2020-07-16 11:30:00,26.04,26.08,25.86,25.89,1476187.0,23.2584,23.2941,23.0976,23.1244,1476187.0
2020-07-16 11:40:00,25.89,25.94,25.84,25.93,778548.0,23.1244,23.1691,23.0798,23.1602,778548.0
2020-07-16 11:50:00,25.93,25.94,25.82,25.83,1021923.0,23.1602,23.1691,23.0619,23.0708,1021923.0
2020-07-16 12:00:00,25.83,25.84,25.74,25.82,1059107.0,23.0708,23.0798,22.9905,23.0619,1059107.0
2020-07-16 12:10:00,25.82,25.83,25.69,25.71,976891.0,23.0619,23.0708,22.9458,22.9637,976891.0
2020-07-16 12:20:00,25.71,25.79,25.68,25.77,529432.0,22.9637,23.0351,22.9369,23.0173,529432.0
2020-07-16 12:30:00,25.78,25.78,25.64,25.68,666076.0,23.0262,23.0262,22.9011,22.9369,666076.0
2020-07-16 12:40:00,25.68,25.73,25.62,25.73,631136.0,22.9369,22.9815,22.8833,22.9815,631136.0
2020-07-16 12:50:00,25.73,25.74,25.66,25.67,567365.0,22.9815,22.9905,22.919,22.9279,567365.0
2020-07-16 13:00:00,25.67,25.74,25.65,25.73,642639.0,22.9279,22.9905,22.9101,22.9815,642639.0
2020-07-16 13:10:00,25.73,25.75,25.65,25.68,500400.0,22.9815,22.9994,22.9101,22.9369,500400.0
2020-07-16 13:20:00,25.68,25.7,25.59,25.61,516670.0,22.9369,22.9547,22.8565,22.8743,516670.0
2020-07-16 13:30:00,25.61,25.61,25.52,25.53,509296.0,22.8743,22.8743,22.794,22.8029,509296.0
2020-07-16 13:40:00,25.54,25.59,25.53,25.56,354466.0,22.8118,22.8565,22.8029,22.8297,354466.0
2020-07-16 13:50:00,25.56,25.58,25.48,25.51,687995.0,22.8297,22.8475,22.7582,22.785,687995.0
2020-07-16 14:00:00,25.51,25.54,25.48,25.53,509159.0,22.785,22.8118,22.7582,22.8029,509159.0
2020-07-16 14:10:00,25.53,25.53,25.45,25.46,478050.0,22.8029,22.8029,22.7314,22.7404,478050.0
2020-07-16 14:20:00,25.47,25.48,25.4,25.4,516833.0,22.7493,22.7582,22.6868,22.6868,516833.0
2020-07-16 14:30:00,25.41,25.41,25.29,25.33,721533.0,22.6957,22.6957,22.5885,22.6243,721533.0
2020-07-16 14:40:00,25.33,25.4,25.26,25.27,581829.0,22.6243,22.6868,22.5617,22.5707,581829.0
2020-07-16 14:50:00,25.26,25.31,25.22,25.26,641362.0,22.5617,22.6064,22.526,22.5617,641362.0
2020-07-16 15:00:00,25.26,25.29,25.24,25.27,507645.0,22.5617,22.5885,22.5439,22.5707,507645.0
2020-07-16 15:10:00,25.26,25.35,25.23,25.32,895909.0,22.5617,22.6421,22.5349,22.6153,895909.0
2020-07-16 15:20:00,25.32,25.44,25.31,25.44,609868.0,22.6153,22.7225,22.6064,22.7225,609868.0
2020-07-16 15:30:00,25.44,25.48,25.35,25.48,791871.0,22.7225,22.7582,22.6421,22.7582,791871.0
2020-07-16 15:40:00,25.47,25.51,25.44,25.47,1110185.0,22.7493,22.785,22.7225,22.7493,1110185.0
2020-07-16 15:50:00,25.48,25.55,25.44,25.46,2299744.0,22.7582,22.8208,22.7225,22.7404,2299744.0
2020-07-17 09:30:00,25.49,25.53,25.24,25.27,2893436.0,22.7672,22.8029,22.5439,22.5707,2893436.0
2020-07-17 09:40:00,25.28,25.58,25.26,25.53,1577368.0,22.5796,22.8475,22.5617,22.8029,1577368.0
2020-07-17 09:50:00,25.52,25.64,25.43,25.46,1227119.0,22.794,22.9011,22.7136,22.7404,1227119.0
2020-07-17 10:00:00,25.45,25.48,25.15,25.2,1569898.0,22.7314,22.7582,22.4635,22.5081,1569898.0
2020-07-17 10:10:00,25.19,25.31,25.17,25.3,899174.0,22.4992,22.6064,22.4813,22.5975,899174.0
2020-07-17 10:20:00,25.3,25.32,25.2,25.21,884954.0,22.5975,22.6153,22.5081,22.5171,884954.0
2020-07-17 10:30:00,25.2,25.21,25.06,25.09,1104823.0,22.5081,22.5171,22.3831,22.4099,1104823.0
2020-07-17 10:40:00,25.08,25.13,25.01,25.12,631445.0,22.401,22.4456,22.3384,22.4367,631445.0
2020-07-17 10:50:00,25.12,25.22,25.1,25.21,675727.0,22.4367,22.526,22.4188,22.5171,675727.0
2020-07-17 11:00:00,25.22,25.25,25.12,25.14,827112.0,22.526,22.5528,22.4367,22.4545,827112.0
2020-07-17 11:10:00,25.14,25.28,25.12,25.24,651898.0,22.4545,22.5796,22.4367,22.5439,651898.0
2020-07-17 11:20:00,25.24,25.24,25.09,25.13,555876.0,22.5439,22.5439,22.4099,22.4456,555876.0
2020-07-17 11:30:00,25.13,25.15,25.1,25.14,552861.0,22.4456,22.4635,22.4188,22.4545,552861.0
2020-07-17 11:40:00,25.14,25.2,25.12,25.14,428887.0,22.4545,22.5081,22.4367,22.4545,428887.0
2020-07-17 11:50:00,25.14,25.15,25.1,25.1,449055.0,22.4545,22.4635,22.4188,22.4188,449055.0
2020-07-17 12:00:00,25.11,25.17,25.09,25.14,525909.0,22.4278,22.4813,22.4099,22.4545,525909.0
2020-07-17 12:10:00,25.14,25.16,25.07,25.13,571862.0,22.4545,22.4724,22.392,22.4456,571862.0
2020-07-17 12:20:00,25.13,25.19,25.12,25.14,542768.0,22.4456,22.4992,22.4367,22.4545,542768.0
2020-07-17 12:30:00,25.14,25.25,25.14,25.18,660985.0,22.4545,22.5528,22.4545,22.4903,660985.0
2020-07-17 12:40:00,25.18,25.22,25.14,25.21,645214.0,22.4903,22.526,22.4545,22.5171,645214.0
2020-07-17 12:50:00,25.21,25.24,25.18,25.19,519419.0,22.5171,22.5439,22.4903,22.4992,519419.0
2020-07-17 13:00:00,25.2,25.21,25.14,25.17,386545.0,22.5081,22.5171,22.4545,22.4813,386545.0
2020-07-17 13:10:00,25.17,25.24,25.16,25.21,438604.0,22.4813,22.5439,22.4724,22.5171,438604.0
2020-07-17 13:20:00,25.21,25.28,25.2,25.21,537654.0,22.5171,22.5796,22.5081,22.5171,537654.0
2020-07-17 13:30:00,25.21,25.24,25.16,25.17,466808.0,22.5171,22.5439,22.4724,22.4813,466808.0
2020-07-17 13:40:00,25.18,25.19,25.12,25.18,651154.0,22.4903,22.4992,22.4367,22.4903,651154.0
2020-07-17 13:50:00,25.19,25.19,25.07,25.12,673166.0,22.4992,22.4992,22.392,22.4367,673166.0
2020-07-17 14:00:00,25.12,25.12,25.01,25.03,800637.0,22.4367,22.4367,22.3384,22.3563,800637.0
2020-07-17 14:10:00,25.03,25.1,25.02,25.07,782097.0,22.3563,22.4188,22.3474,22.392,782097.0
2020-07-17 14:20:00,25.07,25.07,25.0,25.01,762473.0,22.392,22.392,22.3295,22.3384,762473.0
2020-07-17 14:30:00,25.01,25.02,24.94,24.97,891427.0,22.3384,22.3474,22.2759,22.3027,891427.0
2020-07-17 14:40:00,24.97,25.0,24.9,24.93,546947.0,22.3027,22.3295,22.2402,22.267,546947.0
2020-07-17 14:50:00,24.93,24.97,24.86,24.96,1083124.0,22.267,22.3027,22.2045,22.2938,1083124.0
2020-07-17 15:00:00,24.96,25.07,24.96,25.04,928624.0,22.2938,22.392,22.2938,22.3652,928624.0
2020-07-17 15:10:00,25.04,25.04,24.92,24.92,663092.0,22.3652,22.3652,22.2581,22.2581,663092.0
2020-07-17 15:20:00,24.93,24.98,24.9,24.98,705213.0,22.267,22.3116,22.2402,22.3116,705213.0
2020-07-17 15:30:00,24.98,25.04,24.95,24.96,1029281.0,22.3116,22.3652,22.2848,22.2938,1029281.0
2020-07-17 15:40:00,24.97,25.04,24.96,25.03,1175621.0,22.3027,22.3652,22.2938,22.3563,1175621.0
2020-07-17 15:50:00,25.03,25.05,24.94,24.95,3608422.0,22.3563,22.3742,22.2759,22.2848,3608422.0
2020-07-20 09:30:00,24.79,24.88,24.51,24.83,2005158.0,22.1419,22.2223,21.8918,22.1777,2005158.0
2020-07-20 09:40:00,24.83,24.88,24.61,24.63,1146576.0,22.1777,22.2223,21.9812,21.999,1146576.0
2020-07-20 09:50:00,24.63,24.65,24.48,24.59,1758158.0,21.999,22.0169,21.8651,21.9633,1758158.0
2020-07-20 10:00:00,24.59,24.67,24.5,24.64,1161331.0,21.9633,22.0348,21.8829,22.008,1161331.0
2020-07-20 10:10:00,24.64,24.7,24.61,24.62,1108685.0,22.008,22.0616,21.9812,21.9901,1108685.0
2020-07-20 10:20:00,24.62,24.76,24.59,24.74,952111.0,21.9901,22.1151,21.9633,22.0973,952111.0
2020-07-20 10:30:00,24.73,24.77,24.65,24.67,692340.0,22.0883,22.1241,22.0169,22.0348,692340.0
2020-07-20 10:40:00,24.67,24.71,24.63,24.64,970130.0,22.0348,22.0705,21.999,22.008,970130.0
2020-07-20 10:50:00,24.64,24.68,24.57,24.57,858519.0,22.008,22.0437,21.9454,21.9454,858519.0
2020-07-20 11:00:00,24.58,24.66,24.57,24.65,831448.0,21.9544,22.0258,21.9454,22.0169,831448.0
2020-07-20 11:10:00,24.66,24.67,24.56,24.63,922718.0,22.0258,22.0348,21.9365,21.999,922718.0
2020-07-20 11:20:00,24.63,24.66,24.54,24.57,829177.0,21.999,22.0258,21.9186,21.9454,829177.0
2020-07-20 11:30:00,24.58,24.62,24.53,24.58,946204.0,21.9544,21.9901,21.9097,21.9544,946204.0
2020-07-20 11:40:00,24.57,24.58,24.51,24.54,703231.0,21.9454,21.9544,21.8918,21.9186,703231.0
2020-07-20 11:50:00,24.53,24.56,24.52,24.54,705054.0,21.9097,21.9365,21.9008,21.9186,705054.0
2020-07-20 12:00:00,24.53,24.54,24.4,24.48,1390240.0,21.9097,21.9186,21.7936,21.8651,1390240.0
2020-07-20 12:10:00,24.48,24.5,24.44,24.48,804375.0,21.8651,21.8829,21.8293,21.8651,804375.0
2020-07-20 12:20:00,24.49,24.51,24.44,24.48,681122.0,21.874,21.8918,21.8293,21.8651,681122.0
2020-07-20 12:30:00,24.48,24.59,24.47,24.57,715645.0,21.8651,21.9633,21.8561,21.9454,715645.0
2020-07-20 12:40:00,24.57,24.61,24.53,24.59,719825.0,21.9454,21.9812,21.9097,21.9633,719825.0
2020-07-20 12:50:00,24.59,24.63,24.55,24.59,671661.0,21.9633,21.999,21.9276,21.9633,671661.0
2020-07-20 13:00:00,24.6,24.63,24.58,24.58,605592.0,21.9722,21.999,21.9544,21.9544,605592.0
2020-07-20 13:10:00,24.59,24.61,24.57,24.59,914712.0,21.9633,21.9812,21.9454,21.9633,914712.0
2020-07-20 13:20:00,24.59,24.66,24.59,24.64,520226.0,21.9633,22.0258,21.9633,22.008,520226.0
2020-07-20 13:30:00,24.65,24.75,24.64,24.72,606146.0,22.0169,22.1062,22.008,22.0794,606146.0
2020-07-20 13:40:00,24.72,24.78,24.71,24.73,658455.0,22.0794,22.133,22.0705,22.0883,658455.0
2020-07-20 13:50:00,24.73,24.79,24.72,24.77,597024.0,22.0883,22.1419,22.0794,22.1241,597024.0
2020-07-20 14:00:00,24.76,24.77,24.71,24.73,591531.0,22.1151,22.1241,22.0705,22.0883,591531.0
2020-07-20 14:10:00,24.73,24.73,24.68,24.69,620252.0,22.0883,22.0883,22.0437,22.0526,620252.0
2020-07-20 14:20:00,24.68,24.72,24.68,24.71,417646.0,22.0437,22.0794,22.0437,22.0705,417646.0
2020-07-20 14:30:00,24.71,24.73,24.7,24.71,444835.0,22.0705,22.0883,22.0616,22.0705,444835.0
2020-07-20 14:40:00,24.71,24.72,24.68,24.7,412637.0,22.0705,22.0794,22.0437,22.0616,412637.0
2020-07-20 14:50:00,24.7,24.72,24.66,24.67,743077.0,22.0616,22.0794,22.0258,22.0348,743077.0
2020-07-20 15:00:00,24.67,24.69,24.64,24.64,495940.0,22.0348,22.0526,22.008,22.008,495940.0
2020-07-20 15:10:00,24.64,24.66,24.59,24.64,737448.0,22.008,22.0258,21.9633,22.008,737448.0
2020-07-20 15:20:00,24.64,24.65,24.61,24.62,507726.0,22.008,22.0169,21.9812,21.9901,507726.0
2020-07-20 15:30:00,24.61,24.67,24.58,24.64,704298.0,21.9812,22.0348,21.9544,22.008,704298.0
2020-07-20 15:40:00,24.65,24.66,24.61,24.65,1124818.0,22.0169,22.0258,21.9812,22.0169,1124818.0
2020-07-20 15:50:00,24.65,24.66,24.55,24.56,2566981.0,22.0169,22.0258,21.9276,21.9365,2566981.0
2020-07-21 09:30:00,24.75,25.34,24.71,25.33,2504985.0,22.1062,22.6332,22.0705,22.6243,2504985.0
2020-07-21 09:40:00,25.32,25.54,25.31,25.43,2249580.0,22.6153,22.8118,22.6064,22.7136,2249580.0
2020-07-21 09:50:00,25.43,25.51,25.4,25.49,1390995.0,22.7136,22.785,22.6868,22.7672,1390995.0
2020-07-21 10:00:00,25.49,25.57,25.44,25.48,1326221.0,22.7672,22.8386,22.7225,22.7582,1326221.0
2020-07-21 10:10:00,25.48,25.55,25.36,25.38,1204144.0,22.7582,22.8208,22.651,22.6689,1204144.0
2020-07-21 10:20:00,25.38,25.47,25.34,25.43,1066208.0,22.6689,22.7493,22.6332,22.7136,1066208.0
2020-07-21 10:30:00,25.43,25.54,25.36,25.53,1186117.0,22.7136,22.8118,22.651,22.8029,1186117.0
2020-07-21 10:40:00,25.53,25.78,25.5,25.76,1690670.0,22.8029,23.0262,22.7761,23.0083,1690670.0
2020-07-21 10:50:00,25.77,25.87,25.65,25.87,1510571.0,23.0173,23.1066,22.9101,23.1066,1510571.0
2020-07-21 11:00:00,25.87,26.08,25.83,26.07,2322878.0,23.1066,23.2941,23.0708,23.2852,2322878.0
2020-07-21 11:10:00,26.07,26.28,25.97,26.23,2328600.0,23.2852,23.4728,23.1959,23.4281,2328600.0
2020-07-21 11:20:00,26.23,26.23,26.08,26.16,1431153.0,23.4281,23.4281,23.2941,23.3656,1431153.0
2020-07-21 11:30:00,26.16,26.26,26.13,26.22,1521662.0,23.3656,23.4549,23.3388,23.4192,1521662.0
2020-07-21 11:40:00,26.22,26.24,26.09,26.11,1091302.0,23.4192,23.437,23.3031,23.3209,1091302.0
2020-07-21 11:50:00,26.11,26.19,26.05,26.1,1453863.0,23.3209,23.3924,23.2673,23.312,1453863.0
2020-07-21 12:00:00,26.1,26.14,25.92,25.93,1112615.0,23.312,23.3477,23.1512,23.1602,1112615.0
2020-07-21 12:10:00,25.93,25.96,25.9,25.92,870091.0,23.1602,23.187,23.1334,23.1512,870091.0
2020-07-21 12:20:00,25.92,26.01,25.86,26.0,1022588.0,23.1512,23.2316,23.0976,23.2227,1022588.0
2020-07-21 12:30:00,26.0,26.01,25.93,26.0,652723.0,23.2227,23.2316,23.1602,23.2227,652723.0
2020-07-21 12:40:00,26.0,26.17,25.99,26.11,1095784.0,23.2227,23.3745,23.2138,23.3209,1095784.0
2020-07-21 12:50:00,26.1,26.12,25.99,26.02,854637.0,23.312,23.3299,23.2138,23.2405,854637.0
2020-07-21 13:00:00,26.02,26.07,25.98,26.07,839068.0,23.2405,23.2852,23.2048,23.2852,839068.0
2020-07-21 13:10:00,26.07,26.07,25.95,25.98,820526.0,23.2852,23.2852,23.178,23.2048,820526.0
2020-07-21 13:20:00,25.97,26.01,25.94,25.96,739007.0,23.1959,23.2316,23.1691,23.187,739007.0
2020-07-21 13:30:00,25.96,26.0,25.91,25.99,550118.0,23.187,23.2227,23.1423,23.2138,550118.0
2020-07-21 13:40:00,25.99,26.03,25.98,26.0,508728.0,23.2138,23.2495,23.2048,23.2227,508728.0
2020-07-21 13:50:00,26.0,26.08,25.99,26.06,1344987.0,23.2227,23.2941,23.2138,23.2763,1344987.0
2020-07-21 14:00:00,26.07,26.09,26.03,26.05,896047.0,23.2852,23.3031,23.2495,23.2673,896047.0
2020-07-21 14:10:00,26.04,26.06,25.97,26.0,1333798.0,23.2584,23.2763,23.1959,23.2227,1333798.0
2020-07-21 14:20:00,26.0,26.01,25.95,26.01,551148.0,23.2227,23.2316,23.178,23.2316,551148.0
2020-07-21 14:30:00,26.01,26.08,25.99,26.05,599598.0,23.2316,23.2941,23.2138,23.2673,599598.0
2020-07-21 14:40:00,26.05,26.08,26.04,26.08,475771.0,23.2673,23.2941,23.2584,23.2941,475771.0
2020-07-21 14:50:00,26.08,26.11,26.04,26.11,577077.0,23.2941,23.3209,23.2584,23.3209,577077.0
2020-07-21 15:00:00,26.1,26.17,26.09,26.17,993022.0,23.312,23.3745,23.3031,23.3745,993022.0
2020-07-21 15:10:00,26.17,26.21,26.05,26.09,1641366.0,23.3745,23.4103,23.2673,23.3031,1641366.0
2020-07-21 15:20:00,26.08,26.12,26.03,26.1,1409116.0,23.2941,23.3299,23.2495,23.312,1409116.0
2020-07-21 15:30:00,26.11,26.12,26.04,26.05,1640257.0,23.3209,23.3299,23.2584,23.2673,1640257.0
2020-07-21 15:40:00,26.05,26.1,26.04,26.07,1408138.0,23.2673,23.312,23.2584,23.2852,1408138.0
2020-07-21 15:50:00,26.06,26.2,26.02,26.19,4355224.0,23.2763,23.4013,23.2405,23.3924,4355224.0
2020-07-22 09:30:00,26.13,26.21,25.95,26.08,3360498.0,23.3388,23.4103,23.178,23.2941,3360498.0
2020-07-22 09:40:00,26.09,26.35,26.06,26.25,2180854.0,23.3031,23.5353,23.2763,23.446,2180854.0
2020-07-22 09:50:00,26.24,26.29,26.1,26.13,2368664.0,23.437,23.4817,23.312,23.3388,2368664.0
2020-07-22 10:00:00,26.14,26.17,25.91,25.97,1933348.0,23.3477,23.3745,23.1423,23.1959,1933348.0
2020-07-22 10:10:00,25.98,26.03,25.82,25.92,1326354.0,23.2048,23.2495,23.0619,23.1512,1326354.0
2020-07-22 10:20:00,25.92,26.01,25.89,25.96,708779.0,23.1512,23.2316,23.1244,23.187,708779.0
2020-07-22 10:30:00,25.96,26.13,25.95,26.09,645331.0,23.187,23.3388,23.178,23.3031,645331.0
2020-07-22 10:40:00,26.1,26.3,26.08,26.18,1271270.0,23.312,23.4906,23.2941,23.3835,1271270.0
2020-07-22 10:50:00,26.17,26.34,26.13,26.32,1126582.0,23.3745,23.5264,23.3388,23.5085,1126582.0
2020-07-22 11:00:00,26.33,26.35,26.21,26.24,710764.0,23.5174,23.5353,23.4103,23.437,710764.0
2020-07-22 11:10:00,26.24,26.24,26.05,26.09,883968.0,23.437,23.437,23.2673,23.3031,883968.0
2020-07-22 11:20:00,26.09,26.13,26.0,26.02,672231.0,23.3031,23.3388,23.2227,23.2405,672231.0
2020-07-22 11:30:00,26.01,26.02,25.93,25.99,781101.0,23.2316,23.2405,23.1602,23.2138,781101.0
2020-07-22 11:40:00,25.99,25.99,25.88,25.9,620323.0,23.2138,23.2138,23.1155,23.1334,620323.0
2020-07-22 11:50:00,25.89,25.92,25.83,25.87,719935.0,23.1244,23.1512,23.0708,23.1066,719935.0
2020-07-22 12:00:00,25.88,25.92,25.82,25.87,581819.0,23.1155,23.1512,23.0619,23.1066,581819.0
2020-07-22 12:10:00,25.87,25.98,25.86,25.93,803881.0,23.1066,23.2048,23.0976,23.1602,803881.0
2020-07-22 12:20:00,25.92,25.99,25.89,25.98,632834.0,23.1512,23.2138,23.1244,23.2048,632834.0
2020-07-22 12:30:00,25.98,26.09,25.98,26.04,966189.0,23.2048,23.3031,23.2048,23.2584,966189.0
2020-07-22 12:40:00,26.03,26.17,26.02,26.15,1506664.0,23.2495,23.3745,23.2405,23.3567,1506664.0
2020-07-22 12:50:00,26.15,26.17,26.05,26.06,765415.0,23.3567,23.3745,23.2673,23.2763,765415.0
2020-07-22 13:00:00,26.07,26.09,26.03,26.06,596925.0,23.2852,23.3031,23.2495,23.2763,596925.0
2020-07-22 13:10:00,26.05,26.07,26.0,26.02,636728.0,23.2673,23.2852,23.2227,23.2405,636728.0
2020-07-22 13:20:00,26.02,26.09,26.01,26.07,494917.0,23.2405,23.3031,23.2316,23.2852,494917.0
2020-07-22 13:30:00,26.06,26.08,26.04,26.05,326547.0,23.2763,23.2941,23.2584,23.2673,326547.0
2020-07-22 13:40:00,26.05,26.06,25.95,26.0,495294.0,23.2673,23.2763,23.178,23.2227,495294.0
2020-07-22 13:50:00,25.99,26.07,25.97,26.05,520052.0,23.2138,23.2852,23.1959,23.2673,520052.0
2020-07-22 14:00:00,26.05,26.13,26.05,26.11,546131.0,23.2673,23.3388,23.2673,23.3209,546131.0
2020-07-22 14:10:00,26.11,26.14,26.08,26.13,547578.0,23.3209,23.3477,23.2941,23.3388,547578.0
2020-07-22 14:20:00,26.14,26.15,26.07,26.14,518990.0,23.3477,23.3567,23.2852,23.3477,518990.0
2020-07-22 14:30:00,26.14,26.15,26.09,26.11,580392.0,23.3477,23.3567,23.3031,23.3209,580392.0
2020-07-22 14:40:00,26.11,26.17,26.1,26.17,487921.0,23.3209,23.3745,23.312,23.3745,487921.0
2020-07-22 14:50:00,26.16,26.2,26.15,26.18,493143.0,23.3656,23.4013,23.3567,23.3835,493143.0
2020-07-22 15:00:00,26.19,26.25,26.17,26.24,849404.0,23.3924,23.446,23.3745,23.437,849404.0
2020-07-22 15:10:00,26.24,26.3,26.15,26.19,1344140.0,23.437,23.4906,23.3567,23.3924,1344140.0
2020-07-22 15:20:00,26.19,26.2,26.14,26.15,667678.0,23.3924,23.4013,23.3477,23.3567,667678.0
2020-07-22 15:30:00,26.15,26.19,26.12,26.15,571656.0,23.3567,23.3924,23.3299,23.3567,571656.0
2020-07-22 15:40:00,26.15,26.21,26.12,26.21,730930.0,23.3567,23.4103,23.3299,23.4103,730930.0
2020-07-22 15:50:00,26.21,26.28,26.19,26.26,2339985.0,23.4103,23.4728,23.3924,23.4549,2339985.0
2020-07-23 09:30:00,26.16,26.32,25.95,26.05,1777571.0,23.3656,23.5085,23.178,23.2673,1777571.0
2020-07-23 09:40:00,26.05,26.08,25.92,26.01,1238151.0,23.2673,23.2941,23.1512,23.2316,1238151.0
2020-07-23 09:50:00,26.01,26.02,25.83,25.92,1295347.0,23.2316,23.2405,23.0708,23.1512,1295347.0
2020-07-23 10:00:00,25.92,26.05,25.89,25.99,1279896.0,23.1512,23.2673,23.1244,23.2138,1279896.0
2020-07-23 10:10:00,25.99,26.0,25.88,25.89,972063.0,23.2138,23.2227,23.1155,23.1244,972063.0
2020-07-23 10:20:00,25.88,25.93,25.84,25.86,1049850.0,23.1155,23.1602,23.0798,23.0976,1049850.0
2020-07-23 10:30:00,25.86,25.89,25.7,25.79,1226841.0,23.0976,23.1244,22.9547,23.0351,1226841.0
2020-07-23 10:40:00,25.79,25.84,25.77,25.83,822003.0,23.0351,23.0798,23.0173,23.0708,822003.0
2020-07-23 10:50:00,25.83,25.89,25.8,25.82,1090407.0,23.0708,23.1244,23.044,23.0619,1090407.0
2020-07-23 11:00:00,25.82,25.94,25.81,25.94,1270914.0,23.0619,23.1691,23.053,23.1691,1270914.0
2020-07-23 11:10:00,25.94,25.97,25.87,25.93,1009621.0,23.1691,23.1959,23.1066,23.1602,1009621.0
2020-07-23 11:20:00,25.93,25.97,25.87,25.96,842201.0,23.1602,23.1959,23.1066,23.187,842201.0
2020-07-23 11:30:00,25.96,26.01,25.91,25.99,872744.0,23.187,23.2316,23.1423,23.2138,872744.0
2020-07-23 11:40:00,25.99,26.03,25.93,25.99,537969.0,23.2138,23.2495,23.1602,23.2138,537969.0
2020-07-23 11:50:00,26.0,26.06,25.97,26.02,1296862.0,23.2227,23.2763,23.1959,23.2405,1296862.0
2020-07-23 12:00:00,26.01,26.06,25.98,26.02,451943.0,23.2316,23.2763,23.2048,23.2405,451943.0
2020-07-23 12:10:00,26.01,26.15,26.01,26.14,613498.0,23.2316,23.3567,23.2316,23.3477,613498.0
2020-07-23 12:20:00,26.14,26.17,26.12,26.16,637173.0,23.3477,23.3745,23.3299,23.3656,637173.0
2020-07-23 12:30:00,26.15,26.32,26.15,26.29,1258728.0,23.3567,23.5085,23.3567,23.4817,1258728.0
2020-07-23 12:40:00,26.29,26.49,26.28,26.36,2984393.0,23.4817,23.6603,23.4728,23.5442,2984393.0
2020-07-23 12:50:00,26.36,26.51,26.3,26.32,2633899.0,23.5442,23.6782,23.4906,23.5085,2633899.0
2020-07-23 13:00:00,26.32,26.42,26.31,26.38,1587926.0,23.5085,23.5978,23.4996,23.5621,1587926.0
2020-07-23 13:10:00,26.37,26.41,26.37,26.39,731586.0,23.5532,23.5889,23.5532,23.571,731586.0
2020-07-23 13:20:00,26.39,26.5,26.38,26.48,1264371.0,23.571,23.6693,23.5621,23.6514,1264371.0
2020-07-23 13:30:00,26.48,26.5,26.42,26.48,1367769.0,23.6514,23.6693,23.5978,23.6514,1367769.0
2020-07-23 13:40:00,26.48,26.49,26.37,26.37,791442.0,23.6514,23.6603,23.5532,23.5532,791442.0
2020-07-23 13:50:00,26.37,26.39,26.26,26.29,961662.0,23.5532,23.571,23.4549,23.4817,961662.0
2020-07-23 14:00:00,26.3,26.3,26.19,26.21,984799.0,23.4906,23.4906,23.3924,23.4103,984799.0
2020-07-23 14:10:00,26.21,26.22,26.1,26.16,692506.0,23.4103,23.4192,23.312,23.3656,692506.0
2020-07-23 14:20:00,26.16,26.19,26.1,26.1,876331.0,23.3656,23.3924,23.312,23.312,876331.0
2020-07-23 14:30:00,26.11,26.15,26.05,26.12,957344.0,23.3209,23.3567,23.2673,23.3299,957344.0
2020-07-23 14:40:00,26.12,26.19,26.1,26.14,1050928.0,23.3299,23.3924,23.312,23.3477,1050928.0
2020-07-23 14:50:00,26.14,26.23,26.14,26.21,716654.0,23.3477,23.4281,23.3477,23.4103,716654.0
2020-07-23 15:00:00,26.22,26.24,26.16,26.17,560912.0,23.4192,23.437,23.3656,23.3745,560912.0
2020-07-23 15:10:00,26.17,26.24,26.16,26.24,1024723.0,23.3745,23.437,23.3656,23.437,1024723.0
2020-07-23 15:20:00,26.24,26.29,26.22,26.25,867783.0,23.437,23.4817,23.4192,23.446,867783.0
2020-07-23 15:30:00,26.26,26.3,26.2,26.29,1659647.0,23.4549,23.4906,23.4013,23.4817,1659647.0
2020-07-23 15:40:00,26.29,26.33,26.28,26.29,2182492.0,23.4817,23.5174,23.4728,23.4817,2182492.0
2020-07-23 15:50:00,26.29,26.37,26.22,26.34,3588214.0,23.4817,23.5532,23.4192,23.5264,3588214.0
2020-07-24 09:30:00,26.47,26.8,26.45,26.64,1904208.0,23.6425,23.9372,23.6246,23.7943,1904208.0
2020-07-24 09:40:00,26.64,26.78,26.55,26.77,1555097.0,23.7943,23.9194,23.7139,23.9104,1555097.0
2020-07-24 09:50:00,26.77,26.85,26.69,26.74,1569058.0,23.9104,23.9819,23.839,23.8836,1569058.0
2020-07-24 10:00:00,26.74,26.8,26.67,26.75,1414616.0,23.8836,23.9372,23.8211,23.8926,1414616.0
2020-07-24 10:10:00,26.74,26.84,26.74,26.78,1476809.0,23.8836,23.973,23.8836,23.9194,1476809.0
2020-07-24 10:20:00,26.79,26.79,26.58,26.72,1536432.0,23.9283,23.9283,23.7407,23.8658,1536432.0
2020-07-24 10:30:00,26.71,26.74,26.68,26.7,762941.0,23.8568,23.8836,23.83,23.8479,762941.0
2020-07-24 10:40:00,26.69,26.76,26.69,26.71,742322.0,23.839,23.9015,23.839,23.8568,742322.0
2020-07-24 10:50:00,26.71,26.73,26.55,26.58,1076176.0,23.8568,23.8747,23.7139,23.7407,1076176.0
2020-07-24 11:00:00,26.58,26.6,26.4,26.42,1165872.0,23.7407,23.7586,23.58,23.5978,1165872.0
2020-07-24 11:10:00,26.43,26.48,26.41,26.44,936710.0,23.6068,23.6514,23.5889,23.6157,936710.0
2020-07-24 11:20:00,26.44,26.44,26.3,26.37,1263049.0,23.6157,23.6157,23.4906,23.5532,1263049.0
2020-07-24 11:30:00,26.37,26.37,26.22,26.27,900851.0,23.5532,23.5532,23.4192,23.4638,900851.0
2020-07-24 11:40:00,26.27,26.3,26.23,26.27,851465.0,23.4638,23.4906,23.4281,23.4638,851465.0
2020-07-24 11:50:00,26.28,26.35,26.24,26.29,906995.0,23.4728,23.5353,23.437,23.4817,906995.0
2020-07-24 12:00:00,26.28,26.34,26.27,26.32,871962.0,23.4728,23.5264,23.4638,23.5085,871962.0
2020-07-24 12:10:00,26.32,26.41,26.31,26.39,1038236.0,23.5085,23.5889,23.4996,23.571,1038236.0
2020-07-24 12:20:00,26.38,26.42,26.32,26.37,713234.0,23.5621,23.5978,23.5085,23.5532,713234.0
2020-07-24 12:30:00,26.38,26.49,26.37,26.48,630196.0,23.5621,23.6603,23.5532,23.6514,630196.0
2020-07-24 12:40:00,26.47,26.51,26.41,26.43,1486746.0,23.6425,23.6782,23.5889,23.6068,1486746.0
2020-07-24 12:50:00,26.43,26.46,26.37,26.39,508256.0,23.6068,23.6335,23.5532,23.571,508256.0
2020-07-24 13:00:00,26.39,26.46,26.37,26.4,541509.0,23.571,23.6335,23.5532,23.58,541509.0
2020-07-24 13:10:00,26.4,26.43,26.35,26.39,467219.0,23.58,23.6068,23.5353,23.571,467219.0
2020-07-24 13:20:00,26.39,26.44,26.38,26.39,687024.0,23.571,23.6157,23.5621,23.571,687024.0
2020-07-24 13:30:00,26.39,26.44,26.39,26.42,410850.0,23.571,23.6157,23.571,23.5978,410850.0
2020-07-24 13:40:00,26.42,26.42,26.32,26.34,542672.0,23.5978,23.5978,23.5085,23.5264,542672.0
2020-07-24 13:50:00,26.34,26.4,26.32,26.39,483773.0,23.5264,23.58,23.5085,23.571,483773.0
2020-07-24 14:00:00,26.4,26.46,26.39,26.43,573910.0,23.58,23.6335,23.571,23.6068,573910.0
2020-07-24 14:10:00,26.43,26.47,26.4,26.46,447087.0,23.6068,23.6425,23.58,23.6335,447087.0
2020-07-24 14:20:00,26.46,26.49,26.41,26.48,667115.0,23.6335,23.6603,23.5889,23.6514,667115.0
2020-07-24 14:30:00,26.47,26.48,26.38,26.41,432776.0,23.6425,23.6514,23.5621,23.5889,432776.0
2020-07-24 14:40:00,26.4,26.44,26.37,26.42,380858.0,23.58,23.6157,23.5532,23.5978,380858.0
2020-07-24 14:50:00,26.41,26.44,26.38,26.4,482339.0,23.5889,23.6157,23.5621,23.58,482339.0
2020-07-24 15:00:00,26.4,26.44,26.39,26.4,696850.0,23.58,23.6157,23.571,23.58,696850.0
2020-07-24 15:10:00,26.39,26.41,26.29,26.3,795477.0,23.571,23.5889,23.4817,23.4906,795477.0
2020-07-24 15:20:00,26.3,26.33,26.29,26.3,687643.0,23.4906,23.5174,23.4817,23.4906,687643.0
2020-07-24 15:30:00,26.3,26.34,26.25,26.3,993302.0,23.4906,23.5264,23.446,23.4906,993302.0
2020-07-24 15:40:00,26.31,26.34,26.28,26.3,700500.0,23.4996,23.5264,23.4728,23.4906,700500.0
2020-07-24 15:50:00,26.29,26.3,26.2,26.26,2685566.0,23.4817,23.4906,23.4013,23.4549,2685566.0
2020-07-27 09:30:00,26.02,26.02,25.43,25.47,3286676.0,23.2405,23.2405,22.7136,22.7493,3286676.0
2020-07-27 09:40:00,25.46,25.65,25.45,25.52,1699020.0,22.7404,22.9101,22.7314,22.794,1699020.0
2020-07-27 09:50:00,25.52,25.7,25.41,25.68,1543258.0,22.794,22.9547,22.6957,22.9369,1543258.0
2020-07-27 10:00:00,25.68,25.75,25.53,25.74,1267888.0,22.9369,22.9994,22.8029,22.9905,1267888.0
2020-07-27 10:10:00,25.73,25.77,25.64,25.77,1219064.0,22.9815,23.0173,22.9011,23.0173,1219064.0
2020-07-27 10:20:00,25.77,25.8,25.69,25.76,580971.0,23.0173,23.044,22.9458,23.0083,580971.0
2020-07-27 10:30:00,25.75,25.78,25.7,25.77,563073.0,22.9994,23.0262,22.9547,23.0173,563073.0
2020-07-27 10:40:00,25.76,25.77,25.56,25.63,930963.0,23.0083,23.0173,22.8297,22.8922,930963.0
2020-07-27 10:50:00,25.63,25.67,25.58,25.59,617219.0,22.8922,22.9279,22.8475,22.8565,617219.0
2020-07-27 11:00:00,25.59,25.61,25.52,25.58,773941.0,22.8565,22.8743,22.794,22.8475,773941.0
2020-07-27 11:10:00,25.58,25.66,25.56,25.6,576565.0,22.8475,22.919,22.8297,22.8654,576565.0
2020-07-27 11:20:00,25.6,25.63,25.56,25.6,495122.0,22.8654,22.8922,22.8297,22.8654,495122.0
2020-07-27 11:30:00,25.6,25.65,25.59,25.64,495018.0,22.8654,22.9101,22.8565,22.9011,495018.0
2020-07-27 11:40:00,25.64,25.64,25.55,25.57,368683.0,22.9011,22.9011,22.8208,22.8386,368683.0
2020-07-27 11:50:00,25.56,25.63,25.56,25.59,331796.0,22.8297,22.8922,22.8297,22.8565,331796.0
2020-07-27 12:00:00,25.59,25.6,25.56,25.57,307027.0,22.8565,22.8654,22.8297,22.8386,307027.0
2020-07-27 12:10:00,25.57,25.58,25.5,25.55,416551.0,22.8386,22.8475,22.7761,22.8208,416551.0
2020-07-27 12:20:00,25.54,25.59,25.53,25.59,368642.0,22.8118,22.8565,22.8029,22.8565,368642.0
2020-07-27 12:30:00,25.59,25.6,25.54,25.54,483778.0,22.8565,22.8654,22.8118,22.8118,483778.0
2020-07-27 12:40:00,25.54,25.56,25.51,25.55,452745.0,22.8118,22.8297,22.785,22.8208,452745.0
2020-07-27 12:50:00,25.55,25.56,25.5,25.51,347833.0,22.8208,22.8297,22.7761,22.785,347833.0
2020-07-27 13:00:00,25.51,25.51,25.45,25.46,797518.0,22.785,22.785,22.7314,22.7404,797518.0
2020-07-27 13:10:00,25.46,25.52,25.45,25.5,426474.0,22.7404,22.794,22.7314,22.7761,426474.0
2020-07-27 13:20:00,25.5,25.51,25.43,25.45,587628.0,22.7761,22.785,22.7136,22.7314,587628.0
2020-07-27 13:30:00,25.45,25.48,25.43,25.48,487567.0,22.7314,22.7582,22.7136,22.7582,487567.0
2020-07-27 13:40:00,25.47,25.48,25.44,25.44,466314.0,22.7493,22.7582,22.7225,22.7225,466314.0
2020-07-27 13:50:00,25.44,25.45,25.39,25.39,586431.0,22.7225,22.7314,22.6778,22.6778,586431.0
2020-07-27 14:00:00,25.39,25.4,25.26,25.3,888814.0,22.6778,22.6868,22.5617,22.5975,888814.0
2020-07-27 14:10:00,25.3,25.33,25.25,25.28,709262.0,22.5975,22.6243,22.5528,22.5796,709262.0
2020-07-27 14:20:00,25.27,25.32,25.26,25.28,676144.0,22.5707,22.6153,22.5617,22.5796,676144.0
2020-07-27 14:30:00,25.29,25.31,25.26,25.3,405589.0,22.5885,22.6064,22.5617,22.5975,405589.0
2020-07-27 14:40:00,25.3,25.38,25.3,25.35,673200.0,22.5975,22.6689,22.5975,22.6421,673200.0
2020-07-27 14:50:00,25.36,25.36,25.3,25.31,542084.0,22.651,22.651,22.5975,22.6064,542084.0
2020-07-27 15:00:00,25.31,25.33,25.27,25.32,490228.0,22.6064,22.6243,22.5707,22.6153,490228.0
2020-07-27 15:10:00,25.32,25.33,25.29,25.32,547188.0,22.6153,22.6243,22.5885,22.6153,547188.0
2020-07-27 15:20:00,25.31,25.43,25.3,25.4,779898.0,22.6064,22.7136,22.5975,22.6868,779898.0
2020-07-27 15:30:00,25.4,25.47,25.4,25.41,899956.0,22.6868,22.7493,22.6868,22.6957,899956.0
2020-07-27 15:40:00,25.41,25.48,25.4,25.47,1057620.0,22.6957,22.7582,22.6868,22.7493,1057620.0
2020-07-27 15:50:00,25.48,25.54,25.42,25.48,2592371.0,22.7582,22.8118,22.7046,22.7582,2592371.0
2020-07-28 09:30:00,25.33,25.67,25.33,25.53,2203135.0,22.6243,22.9279,22.6243,22.8029,2203135.0
2020-07-28 09:40:00,25.53,25.57,25.38,25.38,762672.0,22.8029,22.8386,22.6689,22.6689,762672.0
2020-07-28 09:50:00,25.39,25.52,25.37,25.52,542904.0,22.6778,22.794,22.66,22.794,542904.0
2020-07-28 10:00:00,25.52,25.69,25.49,25.67,953232.0,22.794,22.9458,22.7672,22.9279,953232.0
2020-07-28 10:10:00,25.67,25.69,25.58,25.6,626311.0,22.9279,22.9458,22.8475,22.8654,626311.0
2020-07-28 10:20:00,25.59,25.6,25.38,25.45,581329.0,22.8565,22.8654,22.6689,22.7314,581329.0
2020-07-28 10:30:00,25.45,25.49,25.41,25.43,737550.0,22.7314,22.7672,22.6957,22.7136,737550.0
2020-07-28 10:40:00,25.43,25.43,25.33,25.39,506291.0,22.7136,22.7136,22.6243,22.6778,506291.0
2020-07-28 10:50:00,25.39,25.54,25.38,25.5,638128.0,22.6778,22.8118,22.6689,22.7761,638128.0
2020-07-28 11:00:00,25.5,25.55,25.46,25.54,567997.0,22.7761,22.8208,22.7404,22.8118,567997.0
2020-07-28 11:10:00,25.54,25.7,25.53,25.62,1040105.0,22.8118,22.9547,22.8029,22.8833,1040105.0
2020-07-28 11:20:00,25.61,25.65,25.58,25.63,355020.0,22.8743,22.9101,22.8475,22.8922,355020.0
2020-07-28 11:30:00,25.63,25.64,25.55,25.61,391878.0,22.8922,22.9011,22.8208,22.8743,391878.0
2020-07-28 11:40:00,25.61,25.61,25.55,25.59,308969.0,22.8743,22.8743,22.8208,22.8565,308969.0
2020-07-28 11:50:00,25.59,25.63,25.56,25.63,408762.0,22.8565,22.8922,22.8297,22.8922,408762.0
2020-07-28 12:00:00,25.63,25.64,25.57,25.57,450137.0,22.8922,22.9011,22.8386,22.8386,450137.0
2020-07-28 12:10:00,25.57,25.6,25.53,25.54,374561.0,22.8386,22.8654,22.8029,22.8118,374561.0
2020-07-28 12:20:00,25.53,25.54,25.46,25.49,658289.0,22.8029,22.8118,22.7404,22.7672,658289.0
2020-07-28 12:30:00,25.49,25.51,25.45,25.48,387754.0,22.7672,22.785,22.7314,22.7582,387754.0
2020-07-28 12:40:00,25.48,25.48,25.42,25.45,419553.0,22.7582,22.7582,22.7046,22.7314,419553.0
2020-07-28 12:50:00,25.45,25.53,25.43,25.52,313901.0,22.7314,22.8029,22.7136,22.794,313901.0
2020-07-28 13:00:00,25.53,25.56,25.52,25.54,500771.0,22.8029,22.8297,22.794,22.8118,500771.0
2020-07-28 13:10:00,25.54,25.54,25.48,25.5,349220.0,22.8118,22.8118,22.7582,22.7761,349220.0
2020-07-28 13:20:00,25.49,25.55,25.48,25.54,474096.0,22.7672,22.8208,22.7582,22.8118,474096.0
2020-07-28 13:30:00,25.54,25.57,25.51,25.51,408039.0,22.8118,22.8386,22.785,22.785,408039.0
2020-07-28 13:40:00,25.51,25.55,25.51,25.54,457866.0,22.785,22.8208,22.785,22.8118,457866.0
2020-07-28 13:50:00,25.53,25.6,25.53,25.6,361023.0,22.8029,22.8654,22.8029,22.8654,361023.0
2020-07-28 14:00:00,25.59,25.68,25.59,25.67,1048513.0,22.8565,22.9369,22.8565,22.9279,1048513.0
2020-07-28 14:10:00,25.67,25.7,25.61,25.62,1047495.0,22.9279,22.9547,22.8743,22.8833,1047495.0
2020-07-28 14:20:00,25.63,25.63,25.59,25.62,374867.0,22.8922,22.8922,22.8565,22.8833,374867.0
2020-07-28 14:30:00,25.62,25.65,25.6,25.64,699389.0,22.8833,22.9101,22.8654,22.9011,699389.0
2020-07-28 14:40:00,25.64,25.65,25.59,25.6,713849.0,22.9011,22.9101,22.8565,22.8654,713849.0
2020-07-28 14:50:00,25.59,25.64,25.57,25.62,461519.0,22.8565,22.9011,22.8386,22.8833,461519.0
2020-07-28 15:00:00,25.62,25.62,25.58,25.6,751501.0,22.8833,22.8833,22.8475,22.8654,751501.0
2020-07-28 15:10:00,25.6,25.66,25.56,25.66,662032.0,22.8654,22.919,22.8297,22.919,662032.0
2020-07-28 15:20:00,25.65,25.66,25.55,25.57,467627.0,22.9101,22.919,22.8208,22.8386,467627.0
2020-07-28 15:30:00,25.57,25.59,25.5,25.5,648914.0,22.8386,22.8565,22.7761,22.7761,648914.0
2020-07-28 15:40:00,25.51,25.57,25.48,25.51,946883.0,22.785,22.8386,22.7582,22.785,946883.0
2020-07-28 15:50:00,25.51,25.56,25.48,25.53,2304309.0,22.785,22.8297,22.7582,22.8029,2304309.0
2020-07-29 09:30:00,25.47,25.54,25.17,25.21,1649347.0,22.7493,22.8118,22.4813,22.5171,1649347.0
2020-07-29 09:40:00,25.21,25.29,25.13,25.25,1221988.0,22.5171,22.5885,22.4456,22.5528,1221988.0
2020-07-29 09:50:00,25.26,25.3,25.13,25.13,1214053.0,22.5617,22.5975,22.4456,22.4456,1214053.0
2020-07-29 10:00:00,25.13,25.15,25.07,25.09,1472024.0,22.4456,22.4635,22.392,22.4099,1472024.0
2020-07-29 10:10:00,25.09,25.22,25.07,25.14,761672.0,22.4099,22.526,22.392,22.4545,761672.0
2020-07-29 10:20:00,25.15,25.19,25.05,25.05,836507.0,22.4635,22.4992,22.3742,22.3742,836507.0
2020-07-29 10:30:00,25.06,25.1,25.0,25.02,1489838.0,22.3831,22.4188,22.3295,22.3474,1489838.0
2020-07-29 10:40:00,25.02,25.11,25.01,25.11,654478.0,22.3474,22.4278,22.3384,22.4278,654478.0
2020-07-29 10:50:00,25.1,25.11,25.06,25.11,686090.0,22.4188,22.4278,22.3831,22.4278,686090.0
2020-07-29 11:00:00,25.11,25.24,25.1,25.2,822070.0,22.4278,22.5439,22.4188,22.5081,822070.0
2020-07-29 11:10:00,25.2,25.22,25.17,25.21,318435.0,22.5081,22.526,22.4813,22.5171,318435.0
2020-07-29 11:20:00,25.21,25.3,25.19,25.3,374346.0,22.5171,22.5975,22.4992,22.5975,374346.0
2020-07-29 11:30:00,25.3,25.37,25.28,25.36,407400.0,22.5975,22.66,22.5796,22.651,407400.0
2020-07-29 11:40:00,25.36,25.38,25.32,25.36,320486.0,22.651,22.6689,22.6153,22.651,320486.0
2020-07-29 11:50:00,25.37,25.44,25.35,25.39,503003.0,22.66,22.7225,22.6421,22.6778,503003.0
2020-07-29 12:00:00,25.39,25.62,25.38,25.6,955416.0,22.6778,22.8833,22.6689,22.8654,955416.0
2020-07-29 12:10:00,25.59,25.61,25.52,25.55,543737.0,22.8565,22.8743,22.794,22.8208,543737.0
2020-07-29 12:20:00,25.55,25.61,25.54,25.59,370963.0,22.8208,22.8743,22.8118,22.8565,370963.0
2020-07-29 12:30:00,25.59,25.61,25.54,25.55,437802.0,22.8565,22.8743,22.8118,22.8208,437802.0
2020-07-29 12:40:00,25.55,25.65,25.54,25.61,479067.0,22.8208,22.9101,22.8118,22.8743,479067.0
2020-07-29 12:50:00,25.6,25.61,25.54,25.55,390827.0,22.8654,22.8743,22.8118,22.8208,390827.0
2020-07-29 13:00:00,25.54,25.64,25.53,25.63,472030.0,22.8118,22.9011,22.8029,22.8922,472030.0
2020-07-29 13:10:00,25.64,25.65,25.61,25.65,338856.0,22.9011,22.9101,22.8743,22.9101,338856.0
2020-07-29 13:20:00,25.65,25.73,25.64,25.68,655775.0,22.9101,22.9815,22.9011,22.9369,655775.0
2020-07-29 13:30:00,25.68,25.7,25.57,25.57,433552.0,22.9369,22.9547,22.8386,22.8386,433552.0
2020-07-29 13:40:00,25.58,25.59,25.54,25.57,407899.0,22.8475,22.8565,22.8118,22.8386,407899.0
2020-07-29 13:50:00,25.57,25.63,25.57,25.63,298058.0,22.8386,22.8922,22.8386,22.8922,298058.0
2020-07-29 14:00:00,25.62,25.72,25.57,25.57,889803.0,22.8833,22.9726,22.8386,22.8386,889803.0
2020-07-29 14:10:00,25.58,25.58,25.5,25.53,682692.0,22.8475,22.8475,22.7761,22.8029,682692.0
2020-07-29 14:20:00,25.52,25.58,25.5,25.52,406772.0,22.794,22.8475,22.7761,22.794,406772.0
2020-07-29 14:30:00,25.53,25.53,25.49,25.53,470833.0,22.8029,22.8029,22.7672,22.8029,470833.0
2020-07-29 14:40:00,25.53,25.61,25.52,25.57,868454.0,22.8029,22.8743,22.794,22.8386,868454.0
2020-07-29 14:50:00,25.57,25.68,25.57,25.62,761255.0,22.8386,22.9369,22.8386,22.8833,761255.0
2020-07-29 15:00:00,25.62,25.65,25.56,25.63,521288.0,22.8833,22.9101,22.8297,22.8922,521288.0
2020-07-29 15:10:00,25.63,25.72,25.61,25.71,823102.0,22.8922,22.9726,22.8743,22.9637,823102.0
2020-07-29 15:20:00,25.72,25.75,25.64,25.71,709708.0,22.9726,22.9994,22.9011,22.9637,709708.0
2020-07-29 15:30:00,25.71,25.78,25.7,25.73,922350.0,22.9637,23.0262,22.9547,22.9815,922350.0
2020-07-29 15:40:00,25.72,25.81,25.71,25.8,1319254.0,22.9726,23.053,22.9637,23.044,1319254.0
2020-07-29 15:50:00,25.8,25.82,25.73,25.78,1796313.0,23.044,23.0619,22.9815,23.0262,1796313.0
2020-07-30 09:30:00,25.19,25.24,24.86,24.94,3053370.0,22.4992,22.5439,22.2045,22.2759,3053370.0
2020-07-30 09:40:00,24.94,24.99,24.64,24.7,3027272.0,22.2759,22.3206,22.008,22.0616,3027272.0
2020-07-30 09:50:00,24.7,24.7,24.58,24.61,1833962.0,22.0616,22.0616,21.9544,21.9812,1833962.0
2020-07-30 10:00:00,24.61,24.73,24.5,24.7,1695214.0,21.9812,22.0883,21.8829,22.0616,1695214.0
2020-07-30 10:10:00,24.71,24.89,24.69,24.85,1389233.0,22.0705,22.2313,22.0526,22.1955,1389233.0
2020-07-30 10:20:00,24.85,24.93,24.77,24.78,1917905.0,22.1955,22.267,22.1241,22.133,1917905.0
2020-07-30 10:30:00,24.78,24.8,24.7,24.79,1151080.0,22.133,22.1509,22.0616,22.1419,1151080.0
2020-07-30 10:40:00,24.79,24.82,24.68,24.69,1139898.0,22.1419,22.1687,22.0437,22.0526,1139898.0
2020-07-30 10:50:00,24.68,24.74,24.63,24.72,1150709.0,22.0437,22.0973,21.999,22.0794,1150709.0
2020-07-30 11:00:00,24.72,24.87,24.72,24.85,888200.0,22.0794,22.2134,22.0794,22.1955,888200.0
2020-07-30 11:10:00,24.85,24.91,24.81,24.83,1071558.0,22.1955,22.2491,22.1598,22.1777,1071558.0
2020-07-30 11:20:00,24.83,24.84,24.68,24.71,962079.0,22.1777,22.1866,22.0437,22.0705,962079.0
2020-07-30 11:30:00,24.71,24.74,24.61,24.7,932665.0,22.0705,22.0973,21.9812,22.0616,932665.0
2020-07-30 11:40:00,24.7,24.74,24.62,24.63,712160.0,22.0616,22.0973,21.9901,21.999,712160.0
2020-07-30 11:50:00,24.63,24.65,24.61,24.63,620873.0,21.999,22.0169,21.9812,21.999,620873.0
2020-07-30 12:00:00,24.64,24.66,24.57,24.59,1062742.0,22.008,22.0258,21.9454,21.9633,1062742.0
2020-07-30 12:10:00,24.58,24.71,24.56,24.68,1061717.0,21.9544,22.0705,21.9365,22.0437,1061717.0
2020-07-30 12:20:00,24.69,24.69,24.61,24.61,608817.0,22.0526,22.0526,21.9812,21.9812,608817.0
2020-07-30 12:30:00,24.62,24.76,24.61,24.76,729637.0,21.9901,22.1151,21.9812,22.1151,729637.0
2020-07-30 12:40:00,24.75,24.76,24.7,24.73,746514.0,22.1062,22.1151,22.0616,22.0883,746514.0
2020-07-30 12:50:00,24.73,24.79,24.71,24.73,895008.0,22.0883,22.1419,22.0705,22.0883,895008.0
2020-07-30 13:00:00,24.73,24.78,24.73,24.75,897638.0,22.0883,22.133,22.0883,22.1062,897638.0
2020-07-30 13:10:00,24.74,24.75,24.71,24.71,767084.0,22.0973,22.1062,22.0705,22.0705,767084.0
2020-07-30 13:20:00,24.71,24.72,24.62,24.64,1251435.0,22.0705,22.0794,21.9901,22.008,1251435.0
2020-07-30 13:30:00,24.64,24.66,24.58,24.59,1087584.0,22.008,22.0258,21.9544,21.9633,1087584.0
2020-07-30 13:40:00,24.6,24.61,24.53,24.56,1110378.0,21.9722,21.9812,21.9097,21.9365,1110378.0
2020-07-30 13:50:00,24.55,24.57,24.52,24.53,907818.0,21.9276,21.9454,21.9008,21.9097,907818.0
2020-07-30 14:00:00,24.52,24.62,24.51,24.61,806015.0,21.9008,21.9901,21.8918,21.9812,806015.0
2020-07-30 14:10:00,24.62,24.64,24.6,24.62,899764.0,21.9901,22.008,21.9722,21.9901,899764.0
2020-07-30 14:20:00,24.62,24.66,24.61,24.63,912931.0,21.9901,22.0258,21.9812,21.999,912931.0
2020-07-30 14:30:00,24.63,24.67,24.62,24.63,739871.0,21.999,22.0348,21.9901,21.999,739871.0
2020-07-30 14:40:00,24.62,24.67,24.62,24.67,732552.0,21.9901,22.0348,21.9901,22.0348,732552.0
2020-07-30 14:50:00,24.67,24.67,24.59,24.61,774622.0,22.0348,22.0348,21.9633,21.9812,774622.0
2020-07-30 15:00:00,24.62,24.67,24.59,24.61,789656.0,21.9901,22.0348,21.9633,21.9812,789656.0
2020-07-30 15:10:00,24.6,24.61,24.55,24.57,882196.0,21.9722,21.9812,21.9276,21.9454,882196.0
2020-07-30 15:20:00,24.56,24.62,24.55,24.61,1055768.0,21.9365,21.9901,21.9276,21.9812,1055768.0
2020-07-30 15:30:00,24.62,24.7,24.6,24.66,1638050.0,21.9901,22.0616,21.9722,22.0258,1638050.0
2020-07-30 15:40:00,24.66,24.7,24.61,24.64,1513947.0,22.0258,22.0616,21.9812,22.008,1513947.0
2020-07-30 15:50:00,24.64,24.67,24.62,24.66,2761021.0,22.008,22.0348,21.9901,22.0258,2761021.0
2020-07-31 09:30:00,24.52,24.53,24.33,24.5,2050092.0,21.9008,21.9097,21.7311,21.8829,2050092.0
2020-07-31 09:40:00,24.49,24.56,24.32,24.35,1593119.0,21.874,21.9365,21.7221,21.7489,1593119.0
2020-07-31 09:50:00,24.35,24.66,24.33,24.57,1917057.0,21.7489,22.0258,21.7311,21.9454,1917057.0
2020-07-31 10:00:00,24.57,24.62,24.4,24.4,1231004.0,21.9454,21.9901,21.7936,21.7936,1231004.0
2020-07-31 10:10:00,24.4,24.46,24.25,24.25,1486934.0,21.7936,21.8472,21.6596,21.6596,1486934.0
2020-07-31 10:20:00,24.25,24.3,24.14,24.21,1656297.0,21.6596,21.7043,21.5614,21.6239,1656297.0
2020-07-31 10:30:00,24.22,24.25,24.13,24.21,977917.0,21.6328,21.6596,21.5524,21.6239,977917.0
2020-07-31 10:40:00,24.22,24.24,24.14,24.21,941564.0,21.6328,21.6507,21.5614,21.6239,941564.0
2020-07-31 10:50:00,24.21,24.31,24.2,24.29,773355.0,21.6239,21.7132,21.615,21.6953,773355.0
2020-07-31 11:00:00,24.29,24.33,24.26,24.28,615195.0,21.6953,21.7311,21.6686,21.6864,615195.0
2020-07-31 11:10:00,24.28,24.33,24.23,24.33,611025.0,21.6864,21.7311,21.6418,21.7311,611025.0
2020-07-31 11:20:00,24.33,24.37,24.3,24.35,797893.0,21.7311,21.7668,21.7043,21.7489,797893.0
2020-07-31 11:30:00,24.36,24.37,24.19,24.26,864593.0,21.7579,21.7668,21.606,21.6686,864593.0
2020-07-31 11:40:00,24.25,24.27,24.21,24.25,470967.0,21.6596,21.6775,21.6239,21.6596,470967.0
2020-07-31 11:50:00,24.26,24.28,24.2,24.2,566421.0,21.6686,21.6864,21.615,21.615,566421.0
2020-07-31 12:00:00,24.21,24.22,24.15,24.15,607313.0,21.6239,21.6328,21.5703,21.5703,607313.0
2020-07-31 12:10:00,24.15,24.18,24.1,24.11,1077037.0,21.5703,21.5971,21.5256,21.5346,1077037.0
2020-07-31 12:20:00,24.11,24.2,24.08,24.18,896150.0,21.5346,21.615,21.5078,21.5971,896150.0
2020-07-31 12:30:00,24.18,24.2,24.14,24.17,525263.0,21.5971,21.615,21.5614,21.5882,525263.0
2020-07-31 12:40:00,24.17,24.17,24.11,24.12,539657.0,21.5882,21.5882,21.5346,21.5435,539657.0
2020-07-31 12:50:00,24.11,24.15,24.09,24.14,764203.0,21.5346,21.5703,21.5167,21.5614,764203.0
2020-07-31 13:00:00,24.13,24.17,24.11,24.16,566724.0,21.5524,21.5882,21.5346,21.5792,566724.0
2020-07-31 13:10:00,24.16,24.19,24.13,24.17,354719.0,21.5792,21.606,21.5524,21.5882,354719.0
2020-07-31 13:20:00,24.17,24.23,24.16,24.22,485096.0,21.5882,21.6418,21.5792,21.6328,485096.0
2020-07-31 13:30:00,24.22,24.24,24.17,24.17,746840.0,21.6328,21.6507,21.5882,21.5882,746840.0
2020-07-31 13:40:00,24.18,24.21,24.16,24.19,895855.0,21.5971,21.6239,21.5792,21.606,895855.0
2020-07-31 13:50:00,24.19,24.24,24.18,24.23,844240.0,21.606,21.6507,21.5971,21.6418,844240.0
2020-07-31 14:00:00,24.23,24.3,24.23,24.26,703192.0,21.6418,21.7043,21.6418,21.6686,703192.0
2020-07-31 14:10:00,24.25,24.26,24.2,24.2,339952.0,21.6596,21.6686,21.615,21.615,339952.0
2020-07-31 14:20:00,24.21,24.21,24.16,24.19,578382.0,21.6239,21.6239,21.5792,21.606,578382.0
2020-07-31 14:30:00,24.19,24.21,24.15,24.19,921650.0,21.606,21.6239,21.5703,21.606,921650.0
2020-07-31 14:40:00,24.18,24.21,24.16,24.18,525232.0,21.5971,21.6239,21.5792,21.5971,525232.0
2020-07-31 14:50:00,24.18,24.22,24.17,24.22,523549.0,21.5971,21.6328,21.5882,21.6328,523549.0
2020-07-31 15:00:00,24.22,24.25,24.17,24.19,586499.0,21.6328,21.6596,21.5882,21.606,586499.0
2020-07-31 15:10:00,24.19,24.21,24.16,24.21,573584.0,21.606,21.6239,21.5792,21.6239,573584.0
2020-07-31 15:20:00,24.21,24.22,24.17,24.17,522477.0,21.6239,21.6328,21.5882,21.5882,522477.0
2020-07-31 15:30:00,24.17,24.21,24.16,24.17,691801.0,21.5882,21.6239,21.5792,21.5882,691801.0
2020-07-31 15:40:00,24.17,24.27,24.15,24.27,1339491.0,21.5882,21.6775,21.5703,21.6775,1339491.0
2020-07-31 15:50:00,24.27,24.29,24.2,24.26,4875880.0,21.6775,21.6953,21.615,21.6686,4875880.0
2020-08-03 09:30:00,24.25,24.25,23.9,23.97,3864783.0,21.6596,21.6596,21.347,21.4095,3864783.0
2020-08-03 09:40:00,23.98,24.14,23.94,24.13,1436417.0,21.4185,21.5614,21.3827,21.5524,1436417.0
2020-08-03 09:50:00,24.14,24.19,24.09,24.15,869299.0,21.5614,21.606,21.5167,21.5703,869299.0
2020-08-03 10:00:00,24.14,24.29,24.13,24.26,1181068.0,21.5614,21.6953,21.5524,21.6686,1181068.0
2020-08-03 10:10:00,24.27,24.36,24.26,24.33,603566.0,21.6775,21.7579,21.6686,21.7311,603566.0
2020-08-03 10:20:00,24.34,24.39,24.23,24.24,762581.0,21.74,21.7847,21.6418,21.6507,762581.0
2020-08-03 10:30:00,24.24,24.32,24.23,24.25,640065.0,21.6507,21.7221,21.6418,21.6596,640065.0
2020-08-03 10:40:00,24.26,24.31,24.22,24.25,626432.0,21.6686,21.7132,21.6328,21.6596,626432.0
2020-08-03 10:50:00,24.25,24.26,24.2,24.25,433028.0,21.6596,21.6686,21.615,21.6596,433028.0
2020-08-03 11:00:00,24.25,24.3,24.22,24.26,594574.0,21.6596,21.7043,21.6328,21.6686,594574.0
2020-08-03 11:10:00,24.25,24.31,24.24,24.3,408271.0,21.6596,21.7132,21.6507,21.7043,408271.0
2020-08-03 11:20:00,24.3,24.36,24.29,24.34,524433.0,21.7043,21.7579,21.6953,21.74,524433.0
2020-08-03 11:30:00,24.34,24.4,24.32,24.39,425439.0,21.74,21.7936,21.7221,21.7847,425439.0
2020-08-03 11:40:00,24.39,24.43,24.34,24.37,763113.0,21.7847,21.8204,21.74,21.7668,763113.0
2020-08-03 11:50:00,24.37,24.38,24.32,24.35,338558.0,21.7668,21.7757,21.7221,21.7489,338558.0
2020-08-03 12:00:00,24.36,24.45,24.35,24.45,413624.0,21.7579,21.8383,21.7489,21.8383,413624.0
2020-08-03 12:10:00,24.44,24.49,24.44,24.47,440120.0,21.8293,21.874,21.8293,21.8561,440120.0
2020-08-03 12:20:00,24.48,24.48,24.37,24.39,380678.0,21.8651,21.8651,21.7668,21.7847,380678.0
2020-08-03 12:30:00,24.39,24.43,24.37,24.37,343400.0,21.7847,21.8204,21.7668,21.7668,343400.0
2020-08-03 12:40:00,24.38,24.46,24.37,24.45,379607.0,21.7757,21.8472,21.7668,21.8383,379607.0
2020-08-03 12:50:00,24.46,24.46,24.4,24.4,216198.0,21.8472,21.8472,21.7936,21.7936,216198.0
2020-08-03 13:00:00,24.41,24.43,24.36,24.38,254230.0,21.8025,21.8204,21.7579,21.7757,254230.0
2020-08-03 13:10:00,24.38,24.4,24.33,24.34,326952.0,21.7757,21.7936,21.7311,21.74,326952.0
2020-08-03 13:20:00,24.35,24.45,24.32,24.43,429110.0,21.7489,21.8383,21.7221,21.8204,429110.0
2020-08-03 13:30:00,24.44,24.5,24.42,24.5,629736.0,21.8293,21.8829,21.8115,21.8829,629736.0
2020-08-03 13:40:00,24.5,24.5,24.43,24.44,512933.0,21.8829,21.8829,21.8204,21.8293,512933.0
2020-08-03 13:50:00,24.44,24.47,24.41,24.47,371881.0,21.8293,21.8561,21.8025,21.8561,371881.0
2020-08-03 14:00:00,24.46,24.48,24.41,24.43,301516.0,21.8472,21.8651,21.8025,21.8204,301516.0
2020-08-03 14:10:00,24.44,24.44,24.4,24.42,296291.0,21.8293,21.8293,21.7936,21.8115,296291.0
2020-08-03 14:20:00,24.42,24.45,24.4,24.44,285441.0,21.8115,21.8383,21.7936,21.8293,285441.0
2020-08-03 14:30:00,24.44,24.44,24.38,24.38,415255.0,21.8293,21.8293,21.7757,21.7757,415255.0
2020-08-03 14:40:00,24.38,24.46,24.38,24.44,302917.0,21.7757,21.8472,21.7757,21.8293,302917.0
2020-08-03 14:50:00,24.44,24.44,24.4,24.44,340755.0,21.8293,21.8293,21.7936,21.8293,340755.0
2020-08-03 15:00:00,24.44,24.45,24.37,24.38,488575.0,21.8293,21.8383,21.7668,21.7757,488575.0
2020-08-03 15:10:00,24.39,24.4,24.34,24.37,474491.0,21.7847,21.7936,21.74,21.7668,474491.0
2020-08-03 15:20:00,24.37,24.38,24.32,24.32,387141.0,21.7668,21.7757,21.7221,21.7221,387141.0
2020-08-03 15:30:00,24.32,24.36,24.25,24.26,873209.0,21.7221,21.7579,21.6596,21.6686,873209.0
2020-08-03 15:40:00,24.26,24.32,24.25,24.27,686140.0,21.6686,21.7221,21.6596,21.6775,686140.0
2020-08-03 15:50:00,24.28,24.33,24.24,24.3,1810930.0,21.6864,21.7311,21.6507,21.7043,1810930.0
2020-08-04 09:30:00,24.2,24.29,24.06,24.21,1579225.0,21.615,21.6953,21.4899,21.6239,1579225.0
2020-08-04 09:40:00,24.22,24.23,24.05,24.07,989439.0,21.6328,21.6418,21.481,21.4988,989439.0
2020-08-04 09:50:00,24.06,24.13,24.04,24.11,1048052.0,21.4899,21.5524,21.4721,21.5346,1048052.0
2020-08-04 10:00:00,24.11,24.15,24.05,24.1,836376.0,21.5346,21.5703,21.481,21.5256,836376.0
2020-08-04 10:10:00,24.1,24.19,24.08,24.13,1049338.0,21.5256,21.606,21.5078,21.5524,1049338.0
2020-08-04 10:20:00,24.13,24.15,24.06,24.09,942902.0,21.5524,21.5703,21.4899,21.5167,942902.0
2020-08-04 10:30:00,24.09,24.11,24.05,24.1,752255.0,21.5167,21.5346,21.481,21.5256,752255.0
2020-08-04 10:40:00,24.11,24.14,24.08,24.11,649684.0,21.5346,21.5614,21.5078,21.5346,649684.0
2020-08-04 10:50:00,24.11,24.2,24.1,24.18,798902.0,21.5346,21.615,21.5256,21.5971,798902.0
2020-08-04 11:00:00,24.18,24.22,24.13,24.14,864133.0,21.5971,21.6328,21.5524,21.5614,864133.0
2020-08-04 11:10:00,24.13,24.19,24.13,24.14,362064.0,21.5524,21.606,21.5524,21.5614,362064.0
2020-08-04 11:20:00,24.14,24.2,24.12,24.17,440268.0,21.5614,21.615,21.5435,21.5882,440268.0
2020-08-04 11:30:00,24.17,24.17,24.11,24.13,530121.0,21.5882,21.5882,21.5346,21.5524,530121.0
2020-08-04 11:40:00,24.14,24.16,24.11,24.12,423120.0,21.5614,21.5792,21.5346,21.5435,423120.0
2020-08-04 11:50:00,24.12,24.12,24.08,24.09,648598.0,21.5435,21.5435,21.5078,21.5167,648598.0
2020-08-04 12:00:00,24.08,24.11,24.06,24.08,451875.0,21.5078,21.5346,21.4899,21.5078,451875.0
2020-08-04 12:10:00,24.08,24.09,24.05,24.07,479810.0,21.5078,21.5167,21.481,21.4988,479810.0
2020-08-04 12:20:00,24.07,24.08,24.06,24.07,641186.0,21.4988,21.5078,21.4899,21.4988,641186.0
2020-08-04 12:30:00,24.07,24.08,24.05,24.05,458848.0,21.4988,21.5078,21.481,21.481,458848.0
2020-08-04 12:40:00,24.05,24.09,24.05,24.09,483764.0,21.481,21.5167,21.481,21.5167,483764.0
2020-08-04 12:50:00,24.09,24.09,24.05,24.07,456029.0,21.5167,21.5167,21.481,21.4988,456029.0
2020-08-04 13:00:00,24.07,24.07,24.03,24.03,703088.0,21.4988,21.4988,21.4631,21.4631,703088.0
2020-08-04 13:10:00,24.03,24.09,24.03,24.09,514174.0,21.4631,21.5167,21.4631,21.5167,514174.0
2020-08-04 13:20:00,24.09,24.1,24.07,24.1,344843.0,21.5167,21.5256,21.4988,21.5256,344843.0
2020-08-04 13:30:00,24.1,24.17,24.09,24.14,581010.0,21.5256,21.5882,21.5167,21.5614,581010.0
2020-08-04 13:40:00,24.14,24.15,24.1,24.13,456118.0,21.5614,21.5703,21.5256,21.5524,456118.0
2020-08-04 13:50:00,24.12,24.15,24.11,24.11,335973.0,21.5435,21.5703,21.5346,21.5346,335973.0
2020-08-04 14:00:00,24.12,24.14,24.11,24.13,423338.0,21.5435,21.5614,21.5346,21.5524,423338.0
2020-08-04 14:10:00,24.13,24.15,24.1,24.14,344219.0,21.5524,21.5703,21.5256,21.5614,344219.0
2020-08-04 14:20:00,24.14,24.16,24.09,24.11,638259.0,21.5614,21.5792,21.5167,21.5346,638259.0
2020-08-04 14:30:00,24.12,24.14,24.09,24.14,514100.0,21.5435,21.5614,21.5167,21.5614,514100.0
2020-08-04 14:40:00,24.14,24.15,24.12,24.14,355952.0,21.5614,21.5703,21.5435,21.5614,355952.0
2020-08-04 14:50:00,24.14,24.21,24.14,24.2,685991.0,21.5614,21.6239,21.5614,21.615,685991.0
2020-08-04 15:00:00,24.2,24.22,24.17,24.17,431191.0,21.615,21.6328,21.5882,21.5882,431191.0
2020-08-04 15:10:00,24.18,24.21,24.17,24.21,364237.0,21.5971,21.6239,21.5882,21.6239,364237.0
2020-08-04 15:20:00,24.21,24.21,24.16,24.17,524165.0,21.6239,21.6239,21.5792,21.5882,524165.0
2020-08-04 15:30:00,24.16,24.18,24.14,24.17,600080.0,21.5792,21.5971,21.5614,21.5882,600080.0
2020-08-04 15:40:00,24.17,24.21,24.16,24.21,744786.0,21.5882,21.6239,21.5792,21.6239,744786.0
2020-08-04 15:50:00,24.21,24.23,24.16,24.23,2087673.0,21.6239,21.6418,21.5792,21.6418,2087673.0
2020-08-05 09:30:00,24.4,24.55,24.38,24.55,1829218.0,21.7936,21.9276,21.7757,21.9276,1829218.0
2020-08-05 09:40:00,24.54,24.75,24.5,24.59,1913067.0,21.9186,22.1062,21.8829,21.9633,1913067.0
2020-08-05 09:50:00,24.59,24.6,24.44,24.46,961042.0,21.9633,21.9722,21.8293,21.8472,961042.0
2020-08-05 10:00:00,24.46,24.58,24.45,24.53,854948.0,21.8472,21.9544,21.8383,21.9097,854948.0
2020-08-05 10:10:00,24.52,24.56,24.42,24.46,788317.0,21.9008,21.9365,21.8115,21.8472,788317.0
2020-08-05 10:20:00,24.46,24.5,24.4,24.44,745047.0,21.8472,21.8829,21.7936,21.8293,745047.0
2020-08-05 10:30:00,24.43,24.47,24.37,24.39,740831.0,21.8204,21.8561,21.7668,21.7847,740831.0
2020-08-05 10:40:00,24.39,24.51,24.38,24.51,755064.0,21.7847,21.8918,21.7757,21.8918,755064.0
2020-08-05 10:50:00,24.51,24.55,24.44,24.48,940000.0,21.8918,21.9276,21.8293,21.8651,940000.0
2020-08-05 11:00:00,24.47,24.51,24.45,24.48,554298.0,21.8561,21.8918,21.8383,21.8651,554298.0
2020-08-05 11:10:00,24.49,24.52,24.45,24.49,630351.0,21.874,21.9008,21.8383,21.874,630351.0
2020-08-05 11:20:00,24.49,24.51,24.45,24.5,439307.0,21.874,21.8918,21.8383,21.8829,439307.0
2020-08-05 11:30:00,24.5,24.54,24.48,24.51,544782.0,21.8829,21.9186,21.8651,21.8918,544782.0
2020-08-05 11:40:00,24.51,24.52,24.46,24.5,502542.0,21.8918,21.9008,21.8472,21.8829,502542.0
2020-08-05 11:50:00,24.5,24.51,24.44,24.45,476394.0,21.8829,21.8918,21.8293,21.8383,476394.0
2020-08-05 12:00:00,24.46,24.52,24.44,24.48,683729.0,21.8472,21.9008,21.8293,21.8651,683729.0
2020-08-05 12:10:00,24.48,24.5,24.46,24.46,534562.0,21.8651,21.8829,21.8472,21.8472,534562.0
2020-08-05 12:20:00,24.46,24.47,24.43,24.46,453611.0,21.8472,21.8561,21.8204,21.8472,453611.0
2020-08-05 12:30:00,24.45,24.46,24.41,24.46,530709.0,21.8383,21.8472,21.8025,21.8472,530709.0
2020-08-05 12:40:00,24.46,24.46,24.41,24.44,362503.0,21.8472,21.8472,21.8025,21.8293,362503.0
2020-08-05 12:50:00,24.44,24.45,24.42,24.44,253458.0,21.8293,21.8383,21.8115,21.8293,253458.0
2020-08-05 13:00:00,24.43,24.45,24.42,24.43,272908.0,21.8204,21.8383,21.8115,21.8204,272908.0
2020-08-05 13:10:00,24.42,24.43,24.4,24.43,412706.0,21.8115,21.8204,21.7936,21.8204,412706.0
2020-08-05 13:20:00,24.43,24.47,24.41,24.47,312344.0,21.8204,21.8561,21.8025,21.8561,312344.0
2020-08-05 13:30:00,24.46,24.47,24.43,24.45,900595.0,21.8472,21.8561,21.8204,21.8383,900595.0
2020-08-05 13:40:00,24.44,24.45,24.41,24.41,207311.0,21.8293,21.8383,21.8025,21.8025,207311.0
2020-08-05 13:50:00,24.42,24.43,24.4,24.42,366758.0,21.8115,21.8204,21.7936,21.8115,366758.0
2020-08-05 14:00:00,24.41,24.44,24.41,24.43,216945.0,21.8025,21.8293,21.8025,21.8204,216945.0
2020-08-05 14:10:00,24.43,24.44,24.41,24.42,265819.0,21.8204,21.8293,21.8025,21.8115,265819.0
2020-08-05 14:20:00,24.43,24.43,24.41,24.42,353855.0,21.8204,21.8204,21.8025,21.8115,353855.0
2020-08-05 14:30:00,24.41,24.43,24.41,24.43,367883.0,21.8025,21.8204,21.8025,21.8204,367883.0
2020-08-05 14:40:00,24.42,24.44,24.39,24.41,729854.0,21.8115,21.8293,21.7847,21.8025,729854.0
2020-08-05 14:50:00,24.4,24.43,24.39,24.39,794233.0,21.7936,21.8204,21.7847,21.7847,794233.0
2020-08-05 15:00:00,24.39,24.45,24.39,24.43,850114.0,21.7847,21.8383,21.7847,21.8204,850114.0
2020-08-05 15:10:00,24.43,24.43,24.4,24.42,483638.0,21.8204,21.8204,21.7936,21.8115,483638.0
2020-08-05 15:20:00,24.42,24.45,24.41,24.42,583224.0,21.8115,21.8383,21.8025,21.8115,583224.0
2020-08-05 15:30:00,24.42,24.45,24.42,24.43,996184.0,21.8115,21.8383,21.8115,21.8204,996184.0
2020-08-05 15:40:00,24.43,24.44,24.35,24.36,1213198.0,21.8204,21.8293,21.7489,21.7579,1213198.0
2020-08-05 15:50:00,24.35,24.43,24.34,24.39,2183567.0,21.7489,21.8204,21.74,21.7847,2183567.0
2020-08-06 09:30:00,24.2,24.34,24.12,24.19,1372918.0,21.7041,21.8297,21.6324,21.6952,1372918.0
2020-08-06 09:40:00,24.19,24.33,24.13,24.32,825891.0,21.6952,21.8207,21.6414,21.8118,825891.0
2020-08-06 09:50:00,24.32,24.38,24.25,24.36,1062671.0,21.8118,21.8656,21.749,21.8476,1062671.0
2020-08-06 10:00:00,24.36,24.41,24.29,24.33,813506.0,21.8476,21.8925,21.7848,21.8207,813506.0
2020-08-06 10:10:00,24.34,24.39,24.3,24.35,838844.0,21.8297,21.8745,21.7938,21.8387,838844.0
2020-08-06 10:20:00,24.35,24.5,24.34,24.45,1530943.0,21.8387,21.9732,21.8297,21.9283,1530943.0
2020-08-06 10:30:00,24.45,24.48,24.32,24.33,1065992.0,21.9283,21.9553,21.8118,21.8207,1065992.0
2020-08-06 10:40:00,24.32,24.41,24.27,24.35,821651.0,21.8118,21.8925,21.7669,21.8387,821651.0
2020-08-06 10:50:00,24.35,24.44,24.31,24.39,530507.0,21.8387,21.9194,21.8028,21.8745,530507.0
2020-08-06 11:00:00,24.39,24.4,24.32,24.34,477877.0,21.8745,21.8835,21.8118,21.8297,477877.0
2020-08-06 11:10:00,24.35,24.38,24.33,24.35,432558.0,21.8387,21.8656,21.8207,21.8387,432558.0
2020-08-06 11:20:00,24.35,24.42,24.34,24.36,482018.0,21.8387,21.9014,21.8297,21.8476,482018.0
2020-08-06 11:30:00,24.36,24.37,24.3,24.32,601979.0,21.8476,21.8566,21.7938,21.8118,601979.0
2020-08-06 11:40:00,24.32,24.32,24.25,24.32,509981.0,21.8118,21.8118,21.749,21.8118,509981.0
2020-08-06 11:50:00,24.31,24.34,24.28,24.3,309155.0,21.8028,21.8297,21.7759,21.7938,309155.0
2020-08-06 12:00:00,24.3,24.31,24.21,24.23,452056.0,21.7938,21.8028,21.7131,21.731,452056.0
2020-08-06 12:10:00,24.23,24.29,24.22,24.25,460186.0,21.731,21.7848,21.7221,21.749,460186.0
2020-08-06 12:20:00,24.26,24.27,24.21,24.23,322389.0,21.7579,21.7669,21.7131,21.731,322389.0
2020-08-06 12:30:00,24.23,24.24,24.2,24.2,257736.0,21.731,21.74,21.7041,21.7041,257736.0
2020-08-06 12:40:00,24.21,24.22,24.18,24.19,434301.0,21.7131,21.7221,21.6862,21.6952,434301.0
2020-08-06 12:50:00,24.19,24.2,24.15,24.19,461164.0,21.6952,21.7041,21.6593,21.6952,461164.0
2020-08-06 13:00:00,24.19,24.26,24.18,24.2,427320.0,21.6952,21.7579,21.6862,21.7041,427320.0
2020-08-06 13:10:00,24.21,24.22,24.18,24.21,267593.0,21.7131,21.7221,21.6862,21.7131,267593.0
2020-08-06 13:20:00,24.21,24.22,24.18,24.2,273968.0,21.7131,21.7221,21.6862,21.7041,273968.0
2020-08-06 13:30:00,24.19,24.2,24.16,24.17,346763.0,21.6952,21.7041,21.6683,21.6772,346763.0
2020-08-06 13:40:00,24.16,24.21,24.16,24.21,419803.0,21.6683,21.7131,21.6683,21.7131,419803.0
2020-08-06 13:50:00,24.21,24.21,24.15,24.18,495709.0,21.7131,21.7131,21.6593,21.6862,495709.0
2020-08-06 14:00:00,24.17,24.23,24.17,24.2,406028.0,21.6772,21.731,21.6772,21.7041,406028.0
2020-08-06 14:10:00,24.19,24.24,24.18,24.23,365252.0,21.6952,21.74,21.6862,21.731,365252.0
2020-08-06 14:20:00,24.24,24.27,24.23,24.24,374486.0,21.74,21.7669,21.731,21.74,374486.0
2020-08-06 14:30:00,24.24,24.27,24.23,24.26,338807.0,21.74,21.7669,21.731,21.7579,338807.0
2020-08-06 14:40:00,24.26,24.28,24.24,24.25,348789.0,21.7579,21.7759,21.74,21.749,348789.0
2020-08-06 14:50:00,24.26,24.26,24.22,24.23,359395.0,21.7579,21.7579,21.7221,21.731,359395.0
2020-08-06 15:00:00,24.23,24.24,24.19,24.19,504136.0,21.731,21.74,21.6952,21.6952,504136.0
2020-08-06 15:10:00,24.19,24.23,24.18,24.23,489633.0,21.6952,21.731,21.6862,21.731,489633.0
2020-08-06 15:20:00,24.23,24.23,24.2,24.22,413843.0,21.731,21.731,21.7041,21.7221,413843.0
2020-08-06 15:30:00,24.22,24.29,24.21,24.28,756351.0,21.7221,21.7848,21.7131,21.7759,756351.0
2020-08-06 15:40:00,24.29,24.29,24.24,24.24,730683.0,21.7848,21.7848,21.74,21.74,730683.0
2020-08-06 15:50:00,24.25,24.29,24.23,24.25,3109233.0,21.749,21.7848,21.731,21.749,3109233.0
2020-08-07 09:30:00,24.13,24.17,24.0,24.14,1482217.0,21.6414,21.6772,21.5248,21.6503,1482217.0
2020-08-07 09:40:00,24.14,24.18,24.06,24.17,561894.0,21.6503,21.6862,21.5786,21.6772,561894.0
2020-08-07 09:50:00,24.16,24.32,24.14,24.28,851824.0,21.6683,21.8118,21.6503,21.7759,851824.0
2020-08-07 10:00:00,24.28,24.38,24.28,24.31,896391.0,21.7759,21.8656,21.7759,21.8028,896391.0
2020-08-07 10:10:00,24.31,24.39,24.27,24.28,828159.0,21.8028,21.8745,21.7669,21.7759,828159.0
2020-08-07 10:20:00,24.28,24.36,24.25,24.36,1287587.0,21.7759,21.8476,21.749,21.8476,1287587.0
2020-08-07 10:30:00,24.36,24.42,24.35,24.4,874669.0,21.8476,21.9014,21.8387,21.8835,874669.0
2020-08-07 10:40:00,24.39,24.41,24.35,24.37,339404.0,21.8745,21.8925,21.8387,21.8566,339404.0
2020-08-07 10:50:00,24.36,24.38,24.3,24.33,369890.0,21.8476,21.8656,21.7938,21.8207,369890.0
2020-08-07 11:00:00,24.34,24.41,24.32,24.39,399869.0,21.8297,21.8925,21.8118,21.8745,399869.0
2020-08-07 11:10:00,24.38,24.42,24.36,24.39,733117.0,21.8656,21.9014,21.8476,21.8745,733117.0
2020-08-07 11:20:00,24.4,24.45,24.39,24.39,504445.0,21.8835,21.9283,21.8745,21.8745,504445.0
2020-08-07 11:30:00,24.39,24.43,24.38,24.42,323607.0,21.8745,21.9104,21.8656,21.9014,323607.0
2020-08-07 11:40:00,24.43,24.45,24.41,24.41,358021.0,21.9104,21.9283,21.8925,21.8925,358021.0
2020-08-07 11:50:00,24.41,24.47,24.41,24.45,521236.0,21.8925,21.9463,21.8925,21.9283,521236.0
2020-08-07 12:00:00,24.45,24.57,24.44,24.57,853570.0,21.9283,22.036,21.9194,22.036,853570.0
2020-08-07 12:10:00,24.57,24.68,24.56,24.67,915900.0,22.036,22.1346,22.027,22.1257,915900.0
2020-08-07 12:20:00,24.67,24.79,24.66,24.78,849391.0,22.1257,22.2333,22.1167,22.2243,849391.0
2020-08-07 12:30:00,24.78,24.79,24.67,24.73,851431.0,22.2243,22.2333,22.1257,22.1795,851431.0
2020-08-07 12:40:00,24.73,24.89,24.7,24.86,1106885.0,22.1795,22.323,22.1526,22.2961,1106885.0
2020-08-07 12:50:00,24.86,24.88,24.78,24.86,1270665.0,22.2961,22.314,22.2243,22.2961,1270665.0
2020-08-07 13:00:00,24.85,24.87,24.73,24.75,1297816.0,22.2871,22.305,22.1795,22.1974,1297816.0
2020-08-07 13:10:00,24.74,24.9,24.72,24.89,1484764.0,22.1884,22.3319,22.1705,22.323,1484764.0
2020-08-07 13:20:00,24.89,25.06,24.89,25.05,1226350.0,22.323,22.4754,22.323,22.4665,1226350.0
2020-08-07 13:30:00,25.04,25.13,25.01,25.11,1271953.0,22.4575,22.5382,22.4306,22.5203,1271953.0
2020-08-07 13:40:00,25.1,25.22,25.09,25.14,1294891.0,22.5113,22.6189,22.5023,22.5472,1294891.0
2020-08-07 13:50:00,25.14,25.15,25.02,25.03,992336.0,22.5472,22.5562,22.4396,22.4485,992336.0
2020-08-07 14:00:00,25.03,25.08,24.94,25.02,796162.0,22.4485,22.4934,22.3678,22.4396,796162.0
2020-08-07 14:10:00,25.02,25.04,24.95,24.97,614107.0,22.4396,22.4575,22.3768,22.3947,614107.0
2020-08-07 14:20:00,24.97,25.07,24.96,25.04,465284.0,22.3947,22.4844,22.3857,22.4575,465284.0
2020-08-07 14:30:00,25.04,25.07,24.96,25.01,477152.0,22.4575,22.4844,22.3857,22.4306,477152.0
2020-08-07 14:40:00,25.02,25.05,24.99,24.99,443592.0,22.4396,22.4665,22.4127,22.4127,443592.0
2020-08-07 14:50:00,25.0,25.03,24.97,25.01,609613.0,22.4216,22.4485,22.3947,22.4306,609613.0
2020-08-07 15:00:00,25.02,25.07,25.0,25.05,506318.0,22.4396,22.4844,22.4216,22.4665,506318.0
2020-08-07 15:10:00,25.05,25.05,24.93,24.98,781562.0,22.4665,22.4665,22.3588,22.4037,781562.0
2020-08-07 15:20:00,24.98,24.99,24.96,24.98,452185.0,22.4037,22.4127,22.3857,22.4037,452185.0
2020-08-07 15:30:00,24.98,24.98,24.92,24.97,710333.0,22.4037,22.4037,22.3499,22.3947,710333.0
2020-08-07 15:40:00,24.97,25.09,24.96,25.09,1154010.0,22.3947,22.5023,22.3857,22.5023,1154010.0
2020-08-07 15:50:00,25.09,25.19,25.06,25.07,4197532.0,22.5023,22.592,22.4754,22.4844,4197532.0
2020-08-10 09:30:00,25.22,25.48,25.21,25.27,1992294.0,22.6189,22.8521,22.61,22.6638,1992294.0
2020-08-10 09:40:00,25.27,25.35,25.19,25.3,1450206.0,22.6638,22.7355,22.592,22.6907,1450206.0
2020-08-10 09:50:00,25.3,25.46,25.27,25.39,1022655.0,22.6907,22.8342,22.6638,22.7714,1022655.0
2020-08-10 10:00:00,25.39,25.48,25.31,25.37,1200651.0,22.7714,22.8521,22.6997,22.7535,1200651.0
2020-08-10 10:10:00,25.36,25.38,25.28,25.29,1344245.0,22.7445,22.7624,22.6727,22.6817,1344245.0
2020-08-10 10:20:00,25.28,25.33,25.2,25.23,990391.0,22.6727,22.7176,22.601,22.6279,990391.0
2020-08-10 10:30:00,25.23,25.35,25.22,25.34,1000607.0,22.6279,22.7355,22.6189,22.7266,1000607.0
2020-08-10 10:40:00,25.34,25.35,25.18,25.18,1224692.0,22.7266,22.7355,22.5831,22.5831,1224692.0
2020-08-10 10:50:00,25.18,25.18,24.94,24.95,2175805.0,22.5831,22.5831,22.3678,22.3768,2175805.0
2020-08-10 11:00:00,24.95,24.97,24.83,24.88,1276559.0,22.3768,22.3947,22.2692,22.314,1276559.0
2020-08-10 11:10:00,24.88,24.92,24.82,24.9,897767.0,22.314,22.3499,22.2602,22.3319,897767.0
2020-08-10 11:20:00,24.9,24.91,24.81,24.83,936293.0,22.3319,22.3409,22.2512,22.2692,936293.0
2020-08-10 11:30:00,24.82,24.85,24.72,24.73,1057983.0,22.2602,22.2871,22.1705,22.1795,1057983.0
2020-08-10 11:40:00,24.73,24.92,24.72,24.83,968123.0,22.1795,22.3499,22.1705,22.2692,968123.0
2020-08-10 11:50:00,24.84,24.92,24.81,24.86,634693.0,22.2781,22.3499,22.2512,22.2961,634693.0
2020-08-10 12:00:00,24.87,24.89,24.72,24.74,1002485.0,22.305,22.323,22.1705,22.1884,1002485.0
2020-08-10 12:10:00,24.73,24.76,24.22,24.34,4686517.0,22.1795,22.2064,21.7221,21.8297,4686517.0
2020-08-10 12:20:00,24.35,24.48,24.34,24.46,1510547.0,21.8387,21.9553,21.8297,21.9373,1510547.0
2020-08-10 12:30:00,24.46,24.63,24.41,24.62,1533503.0,21.9373,22.0898,21.8925,22.0808,1533503.0
2020-08-10 12:40:00,24.62,24.76,24.61,24.66,1238811.0,22.0808,22.2064,22.0718,22.1167,1238811.0
2020-08-10 12:50:00,24.66,24.7,24.58,24.68,647783.0,22.1167,22.1526,22.0449,22.1346,647783.0
2020-08-10 13:00:00,24.68,24.73,24.64,24.64,725189.0,22.1346,22.1795,22.0988,22.0988,725189.0
2020-08-10 13:10:00,24.64,24.66,24.5,24.52,1336325.0,22.0988,22.1167,21.9732,21.9911,1336325.0
2020-08-10 13:20:00,24.52,24.6,24.51,24.59,411521.0,21.9911,22.0629,21.9822,22.0539,411521.0
2020-08-10 13:30:00,24.59,24.67,24.58,24.66,497967.0,22.0539,22.1257,22.0449,22.1167,497967.0
2020-08-10 13:40:00,24.66,24.75,24.65,24.74,532014.0,22.1167,22.1974,22.1077,22.1884,532014.0
2020-08-10 13:50:00,24.75,24.79,24.7,24.74,537756.0,22.1974,22.2333,22.1526,22.1884,537756.0
2020-08-10 14:00:00,24.74,24.76,24.64,24.68,697095.0,22.1884,22.2064,22.0988,22.1346,697095.0
2020-08-10 14:10:00,24.68,24.72,24.65,24.72,509036.0,22.1346,22.1705,22.1077,22.1705,509036.0
2020-08-10 14:20:00,24.72,24.74,24.62,24.7,504556.0,22.1705,22.1884,22.0808,22.1526,504556.0
2020-08-10 14:30:00,24.7,24.72,24.67,24.68,391832.0,22.1526,22.1705,22.1257,22.1346,391832.0
2020-08-10 14:40:00,24.69,24.69,24.62,24.64,698096.0,22.1436,22.1436,22.0808,22.0988,698096.0
2020-08-10 14:50:00,24.64,24.65,24.61,24.63,501084.0,22.0988,22.1077,22.0718,22.0898,501084.0
2020-08-10 15:00:00,24.62,24.71,24.62,24.71,786270.0,22.0808,22.1615,22.0808,22.1615,786270.0
2020-08-10 15:10:00,24.71,24.74,24.67,24.73,628484.0,22.1615,22.1884,22.1257,22.1795,628484.0
2020-08-10 15:20:00,24.73,24.84,24.73,24.84,891393.0,22.1795,22.2781,22.1795,22.2781,891393.0
2020-08-10 15:30:00,24.84,24.86,24.8,24.81,1030256.0,22.2781,22.2961,22.2423,22.2512,1030256.0
2020-08-10 15:40:00,24.81,24.82,24.73,24.73,971076.0,22.2512,22.2602,22.1795,22.1795,971076.0
2020-08-10 15:50:00,24.73,24.76,24.68,24.71,2798095.0,22.1795,22.2064,22.1346,22.1615,2798095.0
2020-08-11 09:30:00,25.29,25.68,25.28,25.56,4334753.0,22.6817,23.0315,22.6727,22.9239,4334753.0
2020-08-11 09:40:00,25.56,25.68,25.49,25.65,2381259.0,22.9239,23.0315,22.8611,23.0046,2381259.0
2020-08-11 09:50:00,25.65,25.75,25.51,25.53,2160072.0,23.0046,23.0943,22.879,22.897,2160072.0
2020-08-11 10:00:00,25.54,25.76,25.53,25.63,1987271.0,22.9059,23.1032,22.897,22.9866,1987271.0
2020-08-11 10:10:00,25.63,25.94,25.62,25.93,2227446.0,22.9866,23.2647,22.9777,23.2557,2227446.0
2020-08-11 10:20:00,25.93,26.0,25.84,25.99,2502110.0,23.2557,23.3185,23.175,23.3095,2502110.0
2020-08-11 10:30:00,25.99,26.14,25.96,26.03,2476265.0,23.3095,23.444,23.2826,23.3454,2476265.0
2020-08-11 10:40:00,26.03,26.11,25.82,25.83,1403282.0,23.3454,23.4171,23.1571,23.166,1403282.0
2020-08-11 10:50:00,25.83,25.94,25.81,25.84,1512412.0,23.166,23.2647,23.1481,23.175,1512412.0
2020-08-11 11:00:00,25.84,25.86,25.49,25.49,1682844.0,23.175,23.1929,22.8611,22.8611,1682844.0
2020-08-11 11:10:00,25.5,25.57,25.37,25.54,2383414.0,22.8701,22.9328,22.7535,22.9059,2383414.0
2020-08-11 11:20:00,25.54,25.54,25.35,25.36,1152303.0,22.9059,22.9059,22.7355,22.7445,1152303.0
2020-08-11 11:30:00,25.35,25.54,25.33,25.48,1120367.0,22.7355,22.9059,22.7176,22.8521,1120367.0
2020-08-11 11:40:00,25.47,25.57,25.45,25.46,599549.0,22.8431,22.9328,22.8252,22.8342,599549.0
2020-08-11 11:50:00,25.45,25.55,25.45,25.52,435157.0,22.8252,22.9149,22.8252,22.888,435157.0
2020-08-11 12:00:00,25.52,25.55,25.45,25.45,493911.0,22.888,22.9149,22.8252,22.8252,493911.0
2020-08-11 12:10:00,25.46,25.52,25.44,25.51,612876.0,22.8342,22.888,22.8162,22.879,612876.0
2020-08-11 12:20:00,25.52,25.57,25.49,25.55,874116.0,22.888,22.9328,22.8611,22.9149,874116.0
2020-08-11 12:30:00,25.55,25.6,25.51,25.55,578251.0,22.9149,22.9597,22.879,22.9149,578251.0
2020-08-11 12:40:00,25.55,25.58,25.51,25.56,415875.0,22.9149,22.9418,22.879,22.9239,415875.0
2020-08-11 12:50:00,25.57,25.63,25.56,25.61,496183.0,22.9328,22.9866,22.9239,22.9687,496183.0
2020-08-11 13:00:00,25.61,25.67,25.57,25.66,349789.0,22.9687,23.0225,22.9328,23.0136,349789.0
2020-08-11 13:10:00,25.67,25.72,25.63,25.71,761790.0,23.0225,23.0674,22.9866,23.0584,761790.0
2020-08-11 13:20:00,25.71,25.74,25.67,25.68,435377.0,23.0584,23.0853,23.0225,23.0315,435377.0
2020-08-11 13:30:00,25.68,25.74,25.67,25.72,412910.0,23.0315,23.0853,23.0225,23.0674,412910.0
2020-08-11 13:40:00,25.72,25.75,25.67,25.69,459718.0,23.0674,23.0943,23.0225,23.0405,459718.0
2020-08-11 13:50:00,25.7,25.73,25.69,25.7,330246.0,23.0494,23.0763,23.0405,23.0494,330246.0
2020-08-11 14:00:00,25.7,25.74,25.67,25.73,505772.0,23.0494,23.0853,23.0225,23.0763,505772.0
2020-08-11 14:10:00,25.73,25.76,25.69,25.73,447988.0,23.0763,23.1032,23.0405,23.0763,447988.0
2020-08-11 14:20:00,25.72,25.78,25.71,25.73,710543.0,23.0674,23.1212,23.0584,23.0763,710543.0
2020-08-11 14:30:00,25.73,25.75,25.57,25.61,1142255.0,23.0763,23.0943,22.9328,22.9687,1142255.0
2020-08-11 14:40:00,25.62,25.66,25.55,25.57,1023128.0,22.9777,23.0136,22.9149,22.9328,1023128.0
2020-08-11 14:50:00,25.57,25.67,25.56,25.66,451174.0,22.9328,23.0225,22.9239,23.0136,451174.0
2020-08-11 15:00:00,25.66,25.66,25.56,25.62,652186.0,23.0136,23.0136,22.9239,22.9777,652186.0
2020-08-11 15:10:00,25.62,25.68,25.35,25.39,1521367.0,22.9777,23.0315,22.7355,22.7714,1521367.0
2020-08-11 15:20:00,25.39,25.45,25.3,25.45,1162855.0,22.7714,22.8252,22.6907,22.8252,1162855.0
2020-08-11 15:30:00,25.44,25.48,25.28,25.3,1294615.0,22.8162,22.8521,22.6727,22.6907,1294615.0
2020-08-11 15:40:00,25.31,25.35,25.2,25.25,1629210.0,22.6997,22.7355,22.601,22.6458,1629210.0
2020-08-11 15:50:00,25.24,25.33,25.2,25.32,3083696.0,22.6369,22.7176,22.601,22.7086,3083696.0
2020-08-12 09:30:00,25.98,26.14,25.83,25.92,3909055.0,23.3006,23.444,23.166,23.2467,3909055.0
2020-08-12 09:40:00,25.91,25.94,25.67,25.67,2343517.0,23.2378,23.2647,23.0225,23.0225,2343517.0
2020-08-12 09:50:00,25.68,25.68,25.36,25.39,1945973.0,23.0315,23.0315,22.7445,22.7714,1945973.0
2020-08-12 10:00:00,25.39,25.57,25.31,25.42,1323599.0,22.7714,22.9328,22.6997,22.7983,1323599.0
2020-08-12 10:10:00,25.42,25.46,25.23,25.33,1320143.0,22.7983,22.8342,22.6279,22.7176,1320143.0
2020-08-12 10:20:00,25.32,25.33,25.22,25.3,975803.0,22.7086,22.7176,22.6189,22.6907,975803.0
2020-08-12 10:30:00,25.3,25.35,25.2,25.23,760590.0,22.6907,22.7355,22.601,22.6279,760590.0
2020-08-12 10:40:00,25.24,25.3,25.15,25.16,773593.0,22.6369,22.6907,22.5562,22.5651,773593.0
2020-08-12 10:50:00,25.16,25.16,25.1,25.11,980903.0,22.5651,22.5651,22.5113,22.5203,980903.0
2020-08-12 11:00:00,25.1,25.21,25.07,25.16,1168348.0,22.5113,22.61,22.4844,22.5651,1168348.0
2020-08-12 11:10:00,25.16,25.19,25.06,25.06,693654.0,22.5651,22.592,22.4754,22.4754,693654.0
2020-08-12 11:20:00,25.06,25.13,24.96,25.12,1579491.0,22.4754,22.5382,22.3857,22.5292,1579491.0
2020-08-12 11:30:00,25.12,25.17,25.09,25.09,720469.0,22.5292,22.5741,22.5023,22.5023,720469.0
2020-08-12 11:40:00,25.08,25.1,24.99,25.01,478427.0,22.4934,22.5113,22.4127,22.4306,478427.0
2020-08-12 11:50:00,25.01,25.05,24.98,25.03,430936.0,22.4306,22.4665,22.4037,22.4485,430936.0
2020-08-12 12:00:00,25.03,25.07,24.98,25.02,541789.0,22.4485,22.4844,22.4037,22.4396,541789.0
2020-08-12 12:10:00,25.01,25.07,24.98,25.07,482572.0,22.4306,22.4844,22.4037,22.4844,482572.0
2020-08-12 12:20:00,25.06,25.07,25.0,25.01,461827.0,22.4754,22.4844,22.4216,22.4306,461827.0
2020-08-12 12:30:00,25.01,25.1,25.0,25.1,430480.0,22.4306,22.5113,22.4216,22.5113,430480.0
2020-08-12 12:40:00,25.09,25.11,25.01,25.03,479272.0,22.5023,22.5203,22.4306,22.4485,479272.0
2020-08-12 12:50:00,25.03,25.03,24.9,24.91,858719.0,22.4485,22.4485,22.3319,22.3409,858719.0
2020-08-12 13:00:00,24.91,24.92,24.72,24.75,1149437.0,22.3409,22.3499,22.1705,22.1974,1149437.0
2020-08-12 13:10:00,24.75,24.85,24.72,24.84,729295.0,22.1974,22.2871,22.1705,22.2781,729295.0
2020-08-12 13:20:00,24.85,24.95,24.83,24.95,728341.0,22.2871,22.3768,22.2692,22.3768,728341.0
2020-08-12 13:30:00,24.94,24.99,24.92,24.98,472694.0,22.3678,22.4127,22.3499,22.4037,472694.0
2020-08-12 13:40:00,24.98,24.99,24.89,24.94,472003.0,22.4037,22.4127,22.323,22.3678,472003.0
2020-08-12 13:50:00,24.94,25.0,24.92,24.98,480114.0,22.3678,22.4216,22.3499,22.4037,480114.0
2020-08-12 14:00:00,24.98,24.98,24.88,24.92,439658.0,22.4037,22.4037,22.314,22.3499,439658.0
2020-08-12 14:10:00,24.92,24.96,24.91,24.94,447770.0,22.3499,22.3857,22.3409,22.3678,447770.0
2020-08-12 14:20:00,24.94,25.03,24.92,25.0,697044.0,22.3678,22.4485,22.3499,22.4216,697044.0
2020-08-12 14:30:00,25.01,25.05,25.0,25.04,572706.0,22.4306,22.4665,22.4216,22.4575,572706.0
2020-08-12 14:40:00,25.04,25.05,25.01,25.05,357579.0,22.4575,22.4665,22.4306,22.4665,357579.0
2020-08-12 14:50:00,25.05,25.14,25.03,25.14,634563.0,22.4665,22.5472,22.4485,22.5472,634563.0
2020-08-12 15:00:00,25.14,25.16,25.02,25.02,1174613.0,22.5472,22.5651,22.4396,22.4396,1174613.0
2020-08-12 15:10:00,25.03,25.14,25.02,25.13,568107.0,22.4485,22.5472,22.4396,22.5382,568107.0
2020-08-12 15:20:00,25.14,25.15,25.07,25.14,684024.0,22.5472,22.5562,22.4844,22.5472,684024.0
2020-08-12 15:30:00,25.13,25.21,25.08,25.19,2163958.0,22.5382,22.61,22.4934,22.592,2163958.0
2020-08-12 15:40:00,25.19,25.2,25.14,25.18,1121609.0,22.592,22.601,22.5472,22.5831,1121609.0
2020-08-12 15:50:00,25.18,25.23,25.14,25.19,2827262.0,22.5831,22.6279,22.5472,22.592,2827262.0
2020-08-13 09:30:00,24.95,24.96,24.68,24.8,1894568.0,22.3768,22.3857,22.1346,22.2423,1894568.0
2020-08-13 09:40:00,24.8,25.04,24.77,25.02,856915.0,22.2423,22.4575,22.2153,22.4396,856915.0
2020-08-13 09:50:00,25.02,25.23,25.01,25.04,824260.0,22.4396,22.6279,22.4306,22.4575,824260.0
2020-08-13 10:00:00,25.05,25.18,25.01,25.11,632176.0,22.4665,22.5831,22.4306,22.5203,632176.0
2020-08-13 10:10:00,25.12,25.2,25.09,25.17,737641.0,22.5292,22.601,22.5023,22.5741,737641.0
2020-08-13 10:20:00,25.16,25.17,24.99,24.99,676724.0,22.5651,22.5741,22.4127,22.4127,676724.0
2020-08-13 10:30:00,25.0,25.06,24.95,24.96,816812.0,22.4216,22.4754,22.3768,22.3857,816812.0
2020-08-13 10:40:00,24.96,25.04,24.95,24.96,516898.0,22.3857,22.4575,22.3768,22.3857,516898.0
2020-08-13 10:50:00,24.97,25.0,24.95,24.98,336593.0,22.3947,22.4216,22.3768,22.4037,336593.0
2020-08-13 11:00:00,24.97,24.97,24.87,24.89,794099.0,22.3947,22.3947,22.305,22.323,794099.0
2020-08-13 11:10:00,24.89,24.99,24.87,24.95,536572.0,22.323,22.4127,22.305,22.3768,536572.0
2020-08-13 11:20:00,24.95,24.96,24.85,24.88,438820.0,22.3768,22.3857,22.2871,22.314,438820.0
2020-08-13 11:30:00,24.87,24.88,24.77,24.79,624398.0,22.305,22.314,22.2153,22.2333,624398.0
2020-08-13 11:40:00,24.79,24.9,24.78,24.83,456197.0,22.2333,22.3319,22.2243,22.2692,456197.0
2020-08-13 11:50:00,24.83,24.89,24.8,24.86,529817.0,22.2692,22.323,22.2423,22.2961,529817.0
2020-08-13 12:00:00,24.86,24.9,24.83,24.87,351138.0,22.2961,22.3319,22.2692,22.305,351138.0
2020-08-13 12:10:00,24.87,24.92,24.86,24.88,402138.0,22.305,22.3499,22.2961,22.314,402138.0
2020-08-13 12:20:00,24.88,24.89,24.83,24.84,296764.0,22.314,22.323,22.2692,22.2781,296764.0
2020-08-13 12:30:00,24.84,24.85,24.81,24.85,290910.0,22.2781,22.2871,22.2512,22.2871,290910.0
2020-08-13 12:40:00,24.85,24.86,24.82,24.84,380373.0,22.2871,22.2961,22.2602,22.2781,380373.0
2020-08-13 12:50:00,24.84,24.88,24.82,24.83,310546.0,22.2781,22.314,22.2602,22.2692,310546.0
2020-08-13 13:00:00,24.83,24.87,24.81,24.86,294263.0,22.2692,22.305,22.2512,22.2961,294263.0
2020-08-13 13:10:00,24.86,24.95,24.84,24.94,316382.0,22.2961,22.3768,22.2781,22.3678,316382.0
2020-08-13 13:20:00,24.95,25.03,24.94,25.03,454808.0,22.3768,22.4485,22.3678,22.4485,454808.0
2020-08-13 13:30:00,25.02,25.04,24.96,25.0,693657.0,22.4396,22.4575,22.3857,22.4216,693657.0
2020-08-13 13:40:00,24.99,25.04,24.98,25.03,490043.0,22.4127,22.4575,22.4037,22.4485,490043.0
2020-08-13 13:50:00,25.03,25.03,24.91,24.92,593886.0,22.4485,22.4485,22.3409,22.3499,593886.0
2020-08-13 14:00:00,24.92,25.02,24.91,25.01,394366.0,22.3499,22.4396,22.3409,22.4306,394366.0
2020-08-13 14:10:00,25.0,25.03,24.99,25.0,415993.0,22.4216,22.4485,22.4127,22.4216,415993.0
2020-08-13 14:20:00,24.99,25.05,24.99,25.03,761292.0,22.4127,22.4665,22.4127,22.4485,761292.0
2020-08-13 14:30:00,25.03,25.05,24.95,25.01,492167.0,22.4485,22.4665,22.3768,22.4306,492167.0
2020-08-13 14:40:00,25.01,25.05,24.99,25.02,368198.0,22.4306,22.4665,22.4127,22.4396,368198.0
2020-08-13 14:50:00,25.02,25.03,24.88,24.9,931422.0,22.4396,22.4485,22.314,22.3319,931422.0
2020-08-13 15:00:00,24.89,24.97,24.87,24.95,738892.0,22.323,22.3947,22.305,22.3768,738892.0
2020-08-13 15:10:00,24.95,25.0,24.94,24.97,443708.0,22.3768,22.4216,22.3678,22.3947,443708.0
2020-08-13 15:20:00,24.98,25.1,24.97,25.05,591309.0,22.4037,22.5113,22.3947,22.4665,591309.0
2020-08-13 15:30:00,25.06,25.06,24.99,24.99,526977.0,22.4754,22.4754,22.4127,22.4127,526977.0
2020-08-13 15:40:00,25.0,25.02,24.91,24.93,678459.0,22.4216,22.4396,22.3409,22.3588,678459.0
2020-08-13 15:50:00,24.93,25.03,24.9,25.02,2203935.0,22.3588,22.4485,22.3319,22.4396,2203935.0
2020-08-14 09:30:00,24.79,24.89,24.63,24.83,1686574.0,22.2333,22.323,22.0898,22.2692,1686574.0
2020-08-14 09:40:00,24.83,24.97,24.78,24.96,713651.0,22.2692,22.3947,22.2243,22.3857,713651.0
2020-08-14 09:50:00,24.97,24.99,24.83,24.87,555952.0,22.3947,22.4127,22.2692,22.305,555952.0
2020-08-14 10:00:00,24.87,24.96,24.85,24.95,476307.0,22.305,22.3857,22.2871,22.3768,476307.0
2020-08-14 10:10:00,24.96,25.14,24.9,25.09,600517.0,22.3857,22.5472,22.3319,22.5023,600517.0
2020-08-14 10:20:00,25.08,25.25,25.08,25.23,824238.0,22.4934,22.6458,22.4934,22.6279,824238.0
2020-08-14 10:30:00,25.24,25.3,25.21,25.25,984364.0,22.6369,22.6907,22.61,22.6458,984364.0
2020-08-14 10:40:00,25.26,25.27,25.17,25.19,531001.0,22.6548,22.6638,22.5741,22.592,531001.0
2020-08-14 10:50:00,25.2,25.29,25.16,25.28,644176.0,22.601,22.6817,22.5651,22.6727,644176.0
2020-08-14 11:00:00,25.28,25.33,25.22,25.31,626161.0,22.6727,22.7176,22.6189,22.6997,626161.0
2020-08-14 11:10:00,25.3,25.37,25.21,25.35,784453.0,22.6907,22.7535,22.61,22.7355,784453.0
2020-08-14 11:20:00,25.35,25.39,25.29,25.3,616521.0,22.7355,22.7714,22.6817,22.6907,616521.0
2020-08-14 11:30:00,25.3,25.33,25.25,25.3,379299.0,22.6907,22.7176,22.6458,22.6907,379299.0
2020-08-14 11:40:00,25.3,25.35,25.25,25.3,602800.0,22.6907,22.7355,22.6458,22.6907,602800.0
2020-08-14 11:50:00,25.3,25.37,25.28,25.35,348073.0,22.6907,22.7535,22.6727,22.7355,348073.0
2020-08-14 12:00:00,25.36,25.37,25.3,25.34,340297.0,22.7445,22.7535,22.6907,22.7266,340297.0
2020-08-14 12:10:00,25.34,25.37,25.3,25.32,452467.0,22.7266,22.7535,22.6907,22.7086,452467.0
2020-08-14 12:20:00,25.32,25.35,25.26,25.33,400834.0,22.7086,22.7355,22.6548,22.7176,400834.0
2020-08-14 12:30:00,25.33,25.34,25.25,25.27,390010.0,22.7176,22.7266,22.6458,22.6638,390010.0
2020-08-14 12:40:00,25.26,25.27,25.21,25.25,320917.0,22.6548,22.6638,22.61,22.6458,320917.0
2020-08-14 12:50:00,25.25,25.26,25.24,25.25,197648.0,22.6458,22.6548,22.6369,22.6458,197648.0
2020-08-14 13:00:00,25.26,25.32,25.23,25.32,369621.0,22.6548,22.7086,22.6279,22.7086,369621.0
2020-08-14 13:10:00,25.32,25.32,25.25,25.26,351873.0,22.7086,22.7086,22.6458,22.6548,351873.0
2020-08-14 13:20:00,25.26,25.32,25.25,25.31,342722.0,22.6548,22.7086,22.6458,22.6997,342722.0
2020-08-14 13:30:00,25.32,25.4,25.28,25.39,554609.0,22.7086,22.7804,22.6727,22.7714,554609.0
2020-08-14 13:40:00,25.39,25.46,25.38,25.46,951405.0,22.7714,22.8342,22.7624,22.8342,951405.0
2020-08-14 13:50:00,25.45,25.49,25.39,25.41,587488.0,22.8252,22.8611,22.7714,22.7893,587488.0
2020-08-14 14:00:00,25.41,25.41,25.37,25.38,361258.0,22.7893,22.7893,22.7535,22.7624,361258.0
2020-08-14 14:10:00,25.37,25.4,25.34,25.4,533223.0,22.7535,22.7804,22.7266,22.7804,533223.0
2020-08-14 14:20:00,25.4,25.41,25.37,25.38,348598.0,22.7804,22.7893,22.7535,22.7624,348598.0
2020-08-14 14:30:00,25.37,25.39,25.34,25.35,273604.0,22.7535,22.7714,22.7266,22.7355,273604.0
2020-08-14 14:40:00,25.34,25.35,25.26,25.26,519502.0,22.7266,22.7355,22.6548,22.6548,519502.0
2020-08-14 14:50:00,25.27,25.28,25.2,25.21,298066.0,22.6638,22.6727,22.601,22.61,298066.0
2020-08-14 15:00:00,25.2,25.25,25.18,25.25,336777.0,22.601,22.6458,22.5831,22.6458,336777.0
2020-08-14 15:10:00,25.24,25.25,25.19,25.22,367892.0,22.6369,22.6458,22.592,22.6189,367892.0
2020-08-14 15:20:00,25.21,25.26,25.19,25.25,433775.0,22.61,22.6548,22.592,22.6458,433775.0
2020-08-14 15:30:00,25.24,25.26,25.21,25.26,518156.0,22.6369,22.6548,22.61,22.6548,518156.0
2020-08-14 15:40:00,25.26,25.31,25.23,25.25,996692.0,22.6548,22.6997,22.6279,22.6458,996692.0
2020-08-14 15:50:00,25.24,25.31,25.21,25.3,1785729.0,22.6369,22.6997,22.61,22.6907,1785729.0
2020-08-17 09:30:00,25.03,25.14,24.91,24.99,2354392.0,22.4485,22.5472,22.3409,22.4127,2354392.0
2020-08-17 09:40:00,25.0,25.0,24.86,24.87,1213046.0,22.4216,22.4216,22.2961,22.305,1213046.0
2020-08-17 09:50:00,24.86,24.87,24.67,24.73,1691572.0,22.2961,22.305,22.1257,22.1795,1691572.0
2020-08-17 10:00:00,24.73,24.77,24.67,24.77,1227607.0,22.1795,22.2153,22.1257,22.2153,1227607.0
2020-08-17 10:10:00,24.77,24.83,24.77,24.82,689392.0,22.2153,22.2692,22.2153,22.2602,689392.0
2020-08-17 10:20:00,24.82,24.87,24.78,24.78,621475.0,22.2602,22.305,22.2243,22.2243,621475.0
2020-08-17 10:30:00,24.79,24.81,24.72,24.73,656221.0,22.2333,22.2512,22.1705,22.1795,656221.0
2020-08-17 10:40:00,24.74,24.8,24.72,24.77,435282.0,22.1884,22.2423,22.1705,22.2153,435282.0
2020-08-17 10:50:00,24.76,24.81,24.68,24.71,792794.0,22.2064,22.2512,22.1346,22.1615,792794.0
2020-08-17 11:00:00,24.71,24.73,24.58,24.62,1163529.0,22.1615,22.1795,22.0449,22.0808,1163529.0
2020-08-17 11:10:00,24.61,24.64,24.56,24.58,855819.0,22.0718,22.0988,22.027,22.0449,855819.0
2020-08-17 11:20:00,24.57,24.62,24.55,24.59,971028.0,22.036,22.0808,22.018,22.0539,971028.0
2020-08-17 11:30:00,24.59,24.62,24.54,24.6,733009.0,22.0539,22.0808,22.0091,22.0629,733009.0
2020-08-17 11:40:00,24.6,24.65,24.59,24.6,475694.0,22.0629,22.1077,22.0539,22.0629,475694.0
2020-08-17 11:50:00,24.6,24.66,24.59,24.63,582278.0,22.0629,22.1167,22.0539,22.0898,582278.0
2020-08-17 12:00:00,24.63,24.68,24.62,24.65,415837.0,22.0898,22.1346,22.0808,22.1077,415837.0
2020-08-17 12:10:00,24.66,24.66,24.61,24.65,350659.0,22.1167,22.1167,22.0718,22.1077,350659.0
2020-08-17 12:20:00,24.65,24.65,24.56,24.59,623639.0,22.1077,22.1077,22.027,22.0539,623639.0
2020-08-17 12:30:00,24.59,24.61,24.56,24.58,375775.0,22.0539,22.0718,22.027,22.0449,375775.0
2020-08-17 12:40:00,24.58,24.58,24.52,24.53,722048.0,22.0449,22.0449,21.9911,22.0001,722048.0
2020-08-17 12:50:00,24.53,24.55,24.51,24.54,513908.0,22.0001,22.018,21.9822,22.0091,513908.0
2020-08-17 13:00:00,24.54,24.55,24.5,24.5,733836.0,22.0091,22.018,21.9732,21.9732,733836.0
2020-08-17 13:10:00,24.51,24.54,24.5,24.52,602980.0,21.9822,22.0091,21.9732,21.9911,602980.0
2020-08-17 13:20:00,24.52,24.53,24.51,24.53,424533.0,21.9911,22.0001,21.9822,22.0001,424533.0
2020-08-17 13:30:00,24.53,24.54,24.51,24.51,439253.0,22.0001,22.0091,21.9822,21.9822,439253.0
2020-08-17 13:40:00,24.51,24.53,24.51,24.52,272853.0,21.9822,22.0001,21.9822,21.9911,272853.0
2020-08-17 13:50:00,24.52,24.55,24.51,24.54,567179.0,21.9911,22.018,21.9822,22.0091,567179.0
2020-08-17 14:00:00,24.55,24.55,24.52,24.52,313620.0,22.018,22.018,21.9911,21.9911,313620.0
2020-08-17 14:10:00,24.52,24.53,24.5,24.53,649783.0,21.9911,22.0001,21.9732,22.0001,649783.0
2020-08-17 14:20:00,24.53,24.55,24.52,24.55,372155.0,22.0001,22.018,21.9911,22.018,372155.0
2020-08-17 14:30:00,24.55,24.56,24.52,24.55,563732.0,22.018,22.027,21.9911,22.018,563732.0
2020-08-17 14:40:00,24.55,24.57,24.54,24.56,337601.0,22.018,22.036,22.0091,22.027,337601.0
2020-08-17 14:50:00,24.55,24.6,24.55,24.55,544599.0,22.018,22.0629,22.018,22.018,544599.0
2020-08-17 15:00:00,24.55,24.56,24.48,24.48,1013900.0,22.018,22.027,21.9553,21.9553,1013900.0
2020-08-17 15:10:00,24.48,24.5,24.46,24.48,656783.0,21.9553,21.9732,21.9373,21.9553,656783.0
2020-08-17 15:20:00,24.49,24.52,24.47,24.48,582886.0,21.9642,21.9911,21.9463,21.9553,582886.0
2020-08-17 15:30:00,24.48,24.51,24.47,24.49,742815.0,21.9553,21.9822,21.9463,21.9642,742815.0
2020-08-17 15:40:00,24.49,24.54,24.48,24.53,1012609.0,21.9642,22.0091,21.9553,22.0001,1012609.0
2020-08-17 15:50:00,24.53,24.57,24.44,24.48,2957292.0,22.0001,22.036,21.9194,21.9553,2957292.0
2020-08-18 09:30:00,24.42,24.45,24.28,24.36,1922131.0,21.9014,21.9283,21.7759,21.8476,1922131.0
2020-08-18 09:40:00,24.35,24.41,24.29,24.32,923543.0,21.8387,21.8925,21.7848,21.8118,923543.0
2020-08-18 09:50:00,24.33,24.37,24.28,24.3,723919.0,21.8207,21.8566,21.7759,21.7938,723919.0
2020-08-18 10:00:00,24.3,24.3,24.22,24.23,1045219.0,21.7938,21.7938,21.7221,21.731,1045219.0
2020-08-18 10:10:00,24.23,24.23,24.11,24.17,1267967.0,21.731,21.731,21.6234,21.6772,1267967.0
2020-08-18 10:20:00,24.16,24.19,24.08,24.1,874420.0,21.6683,21.6952,21.5965,21.6144,874420.0
2020-08-18 10:30:00,24.1,24.16,24.03,24.16,924361.0,21.6144,21.6683,21.5517,21.6683,924361.0
2020-08-18 10:40:00,24.16,24.18,24.05,24.05,720095.0,21.6683,21.6862,21.5696,21.5696,720095.0
2020-08-18 10:50:00,24.06,24.12,24.05,24.12,617946.0,21.5786,21.6324,21.5696,21.6324,617946.0
2020-08-18 11:00:00,24.11,24.16,24.1,24.16,559040.0,21.6234,21.6683,21.6144,21.6683,559040.0
2020-08-18 11:10:00,24.16,24.21,24.15,24.19,546868.0,21.6683,21.7131,21.6593,21.6952,546868.0
2020-08-18 11:20:00,24.2,24.22,24.18,24.2,403464.0,21.7041,21.7221,21.6862,21.7041,403464.0
2020-08-18 11:30:00,24.19,24.21,24.16,24.19,421885.0,21.6952,21.7131,21.6683,21.6952,421885.0
2020-08-18 11:40:00,24.18,24.21,24.15,24.17,310512.0,21.6862,21.7131,21.6593,21.6772,310512.0
2020-08-18 11:50:00,24.16,24.17,24.1,24.11,446997.0,21.6683,21.6772,21.6144,21.6234,446997.0
2020-08-18 12:00:00,24.11,24.16,24.1,24.11,608542.0,21.6234,21.6683,21.6144,21.6234,608542.0
2020-08-18 12:10:00,24.11,24.12,24.05,24.06,762044.0,21.6234,21.6324,21.5696,21.5786,762044.0
2020-08-18 12:20:00,24.05,24.08,24.05,24.07,586658.0,21.5696,21.5965,21.5696,21.5875,586658.0
2020-08-18 12:30:00,24.08,24.09,24.05,24.07,560990.0,21.5965,21.6055,21.5696,21.5875,560990.0
2020-08-18 12:40:00,24.07,24.08,24.03,24.04,643522.0,21.5875,21.5965,21.5517,21.5606,643522.0
2020-08-18 12:50:00,24.04,24.07,24.03,24.05,442742.0,21.5606,21.5875,21.5517,21.5696,442742.0
2020-08-18 13:00:00,24.05,24.06,24.04,24.05,235914.0,21.5696,21.5786,21.5606,21.5696,235914.0
2020-08-18 13:10:00,24.05,24.1,24.05,24.1,547082.0,21.5696,21.6144,21.5696,21.6144,547082.0
2020-08-18 13:20:00,24.09,24.1,24.06,24.07,267503.0,21.6055,21.6144,21.5786,21.5875,267503.0
2020-08-18 13:30:00,24.07,24.1,24.06,24.09,416019.0,21.5875,21.6144,21.5786,21.6055,416019.0
2020-08-18 13:40:00,24.09,24.13,24.08,24.12,460419.0,21.6055,21.6414,21.5965,21.6324,460419.0
2020-08-18 13:50:00,24.12,24.15,24.1,24.12,331854.0,21.6324,21.6593,21.6144,21.6324,331854.0
2020-08-18 14:00:00,24.12,24.13,24.06,24.08,366496.0,21.6324,21.6414,21.5786,21.5965,366496.0
2020-08-18 14:10:00,24.09,24.1,24.06,24.07,372814.0,21.6055,21.6144,21.5786,21.5875,372814.0
2020-08-18 14:20:00,24.07,24.1,24.06,24.1,485015.0,21.5875,21.6144,21.5786,21.6144,485015.0
2020-08-18 14:30:00,24.1,24.1,24.05,24.06,355925.0,21.6144,21.6144,21.5696,21.5786,355925.0
2020-08-18 14:40:00,24.05,24.08,24.05,24.06,371276.0,21.5696,21.5965,21.5696,21.5786,371276.0
2020-08-18 14:50:00,24.05,24.06,24.03,24.05,752571.0,21.5696,21.5786,21.5517,21.5696,752571.0
2020-08-18 15:00:00,24.05,24.06,24.03,24.04,376743.0,21.5696,21.5786,21.5517,21.5606,376743.0
2020-08-18 15:10:00,24.03,24.06,24.03,24.04,464304.0,21.5517,21.5786,21.5517,21.5606,464304.0
2020-08-18 15:20:00,24.04,24.08,24.03,24.08,454546.0,21.5606,21.5965,21.5517,21.5965,454546.0
2020-08-18 15:30:00,24.08,24.1,24.06,24.08,596710.0,21.5965,21.6144,21.5786,21.5965,596710.0
2020-08-18 15:40:00,24.07,24.08,24.03,24.04,752387.0,21.5875,21.5965,21.5517,21.5606,752387.0
2020-08-18 15:50:00,24.03,24.07,24.01,24.04,2642879.0,21.5517,21.5875,21.5337,21.5606,2642879.0
2020-08-19 09:30:00,24.02,24.05,23.84,24.0,3449431.0,21.5427,21.5696,21.3813,21.5248,3449431.0
2020-08-19 09:40:00,24.0,24.2,23.98,24.19,2448185.0,21.5248,21.7041,21.5068,21.6952,2448185.0
2020-08-19 09:50:00,24.19,24.39,24.16,24.22,2292431.0,21.6952,21.8745,21.6683,21.7221,2292431.0
2020-08-19 10:00:00,24.21,24.29,24.16,24.2,762737.0,21.7131,21.7848,21.6683,21.7041,762737.0
2020-08-19 10:10:00,24.19,24.2,24.03,24.04,714805.0,21.6952,21.7041,21.5517,21.5606,714805.0
2020-08-19 10:20:00,24.05,24.17,24.04,24.13,670681.0,21.5696,21.6772,21.5606,21.6414,670681.0
2020-08-19 10:30:00,24.13,24.15,24.06,24.08,511311.0,21.6414,21.6593,21.5786,21.5965,511311.0
2020-08-19 10:40:00,24.08,24.22,24.07,24.17,574034.0,21.5965,21.7221,21.5875,21.6772,574034.0
2020-08-19 10:50:00,24.16,24.23,24.11,24.2,532293.0,21.6683,21.731,21.6234,21.7041,532293.0
2020-08-19 11:00:00,24.2,24.2,24.09,24.19,459163.0,21.7041,21.7041,21.6055,21.6952,459163.0
2020-08-19 11:10:00,24.2,24.22,24.14,24.15,361283.0,21.7041,21.7221,21.6503,21.6593,361283.0
2020-08-19 11:20:00,24.14,24.21,24.13,24.21,412325.0,21.6503,21.7131,21.6414,21.7131,412325.0
2020-08-19 11:30:00,24.2,24.25,24.17,24.23,407558.0,21.7041,21.749,21.6772,21.731,407558.0
2020-08-19 11:40:00,24.23,24.25,24.17,24.19,463406.0,21.731,21.749,21.6772,21.6952,463406.0
2020-08-19 11:50:00,24.19,24.23,24.15,24.16,303636.0,21.6952,21.731,21.6593,21.6683,303636.0
2020-08-19 12:00:00,24.16,24.17,24.1,24.13,361835.0,21.6683,21.6772,21.6144,21.6414,361835.0
2020-08-19 12:10:00,24.13,24.16,24.12,24.13,316128.0,21.6414,21.6683,21.6324,21.6414,316128.0
2020-08-19 12:20:00,24.12,24.17,24.11,24.13,330410.0,21.6324,21.6772,21.6234,21.6414,330410.0
2020-08-19 12:30:00,24.13,24.16,24.12,24.13,294226.0,21.6414,21.6683,21.6324,21.6414,294226.0
2020-08-19 12:40:00,24.13,24.14,24.01,24.04,807581.0,21.6414,21.6503,21.5337,21.5606,807581.0
2020-08-19 12:50:00,24.03,24.05,24.01,24.03,431869.0,21.5517,21.5696,21.5337,21.5517,431869.0
2020-08-19 13:00:00,24.03,24.09,24.01,24.09,263141.0,21.5517,21.6055,21.5337,21.6055,263141.0
2020-08-19 13:10:00,24.08,24.09,24.03,24.05,371293.0,21.5965,21.6055,21.5517,21.5696,371293.0
2020-08-19 13:20:00,24.05,24.07,24.01,24.03,311113.0,21.5696,21.5875,21.5337,21.5517,311113.0
2020-08-19 13:30:00,24.04,24.04,24.01,24.02,481469.0,21.5606,21.5606,21.5337,21.5427,481469.0
2020-08-19 13:40:00,24.02,24.08,24.01,24.05,484978.0,21.5427,21.5965,21.5337,21.5696,484978.0
2020-08-19 13:50:00,24.05,24.07,24.03,24.06,280987.0,21.5696,21.5875,21.5517,21.5786,280987.0
2020-08-19 14:00:00,24.05,24.13,24.04,24.13,555513.0,21.5696,21.6414,21.5606,21.6414,555513.0
2020-08-19 14:10:00,24.12,24.15,24.06,24.14,447714.0,21.6324,21.6593,21.5786,21.6503,447714.0
2020-08-19 14:20:00,24.14,24.27,24.14,24.17,829946.0,21.6503,21.7669,21.6503,21.6772,829946.0
2020-08-19 14:30:00,24.18,24.2,24.09,24.13,645806.0,21.6862,21.7041,21.6055,21.6414,645806.0
2020-08-19 14:40:00,24.13,24.18,24.11,24.16,311519.0,21.6414,21.6862,21.6234,21.6683,311519.0
2020-08-19 14:50:00,24.15,24.18,24.1,24.14,344248.0,21.6593,21.6862,21.6144,21.6503,344248.0
2020-08-19 15:00:00,24.14,24.19,24.13,24.14,436961.0,21.6503,21.6952,21.6414,21.6503,436961.0
2020-08-19 15:10:00,24.14,24.16,24.1,24.12,881445.0,21.6503,21.6683,21.6144,21.6324,881445.0
2020-08-19 15:20:00,24.12,24.14,24.07,24.09,569658.0,21.6324,21.6503,21.5875,21.6055,569658.0
2020-08-19 15:30:00,24.09,24.09,24.02,24.03,656609.0,21.6055,21.6055,21.5427,21.5517,656609.0
2020-08-19 15:40:00,24.03,24.06,23.98,24.01,1343341.0,21.5517,21.5786,21.5068,21.5337,1343341.0
2020-08-19 15:50:00,24.0,24.09,23.96,24.07,2313288.0,21.5248,21.6055,21.4889,21.5875,2313288.0
2020-08-20 09:30:00,23.74,23.88,23.65,23.69,3866534.0,21.2916,21.4171,21.2109,21.2467,3866534.0
2020-08-20 09:40:00,23.69,23.72,23.65,23.68,1375794.0,21.2467,21.2736,21.2109,21.2378,1375794.0
2020-08-20 09:50:00,23.68,23.77,23.68,23.7,1199400.0,21.2378,21.3185,21.2378,21.2557,1199400.0
2020-08-20 10:00:00,23.7,23.81,23.68,23.8,1187968.0,21.2557,21.3544,21.2378,21.3454,1187968.0
2020-08-20 10:10:00,23.8,23.94,23.8,23.89,1202859.0,21.3454,21.4709,21.3454,21.4261,1202859.0
2020-08-20 10:20:00,23.88,23.92,23.83,23.84,607211.0,21.4171,21.453,21.3723,21.3813,607211.0
2020-08-20 10:30:00,23.84,23.85,23.72,23.72,745882.0,21.3813,21.3902,21.2736,21.2736,745882.0
2020-08-20 10:40:00,23.72,23.75,23.66,23.71,1253283.0,21.2736,21.3005,21.2198,21.2647,1253283.0
2020-08-20 10:50:00,23.71,23.72,23.6,23.62,1225874.0,21.2647,21.2736,21.166,21.1839,1225874.0
2020-08-20 11:00:00,23.62,23.69,23.61,23.66,714032.0,21.1839,21.2467,21.175,21.2198,714032.0
2020-08-20 11:10:00,23.67,23.69,23.63,23.64,553838.0,21.2288,21.2467,21.1929,21.2019,553838.0
2020-08-20 11:20:00,23.65,23.69,23.63,23.66,590348.0,21.2109,21.2467,21.1929,21.2198,590348.0
2020-08-20 11:30:00,23.67,23.71,23.63,23.71,672070.0,21.2288,21.2647,21.1929,21.2647,672070.0
2020-08-20 11:40:00,23.71,23.76,23.7,23.7,2217274.0,21.2647,21.3095,21.2557,21.2557,2217274.0
2020-08-20 11:50:00,23.71,23.76,23.69,23.73,586184.0,21.2647,21.3095,21.2467,21.2826,586184.0
2020-08-20 12:00:00,23.73,23.76,23.7,23.76,639714.0,21.2826,21.3095,21.2557,21.3095,639714.0
2020-08-20 12:10:00,23.76,23.78,23.71,23.75,451871.0,21.3095,21.3274,21.2647,21.3005,451871.0
2020-08-20 12:20:00,23.75,23.77,23.74,23.76,362062.0,21.3005,21.3185,21.2916,21.3095,362062.0
2020-08-20 12:30:00,23.76,23.8,23.76,23.78,483289.0,21.3095,21.3454,21.3095,21.3274,483289.0
2020-08-20 12:40:00,23.78,23.81,23.77,23.8,498127.0,21.3274,21.3544,21.3185,21.3454,498127.0
2020-08-20 12:50:00,23.8,23.82,23.77,23.79,648158.0,21.3454,21.3633,21.3185,21.3364,648158.0
2020-08-20 13:00:00,23.79,23.82,23.78,23.79,503402.0,21.3364,21.3633,21.3274,21.3364,503402.0
2020-08-20 13:10:00,23.8,23.81,23.75,23.75,687012.0,21.3454,21.3544,21.3005,21.3005,687012.0
2020-08-20 13:20:00,23.76,23.77,23.72,23.72,464985.0,21.3095,21.3185,21.2736,21.2736,464985.0
2020-08-20 13:30:00,23.72,23.77,23.69,23.76,607815.0,21.2736,21.3185,21.2467,21.3095,607815.0
2020-08-20 13:40:00,23.76,23.76,23.71,23.74,312821.0,21.3095,21.3095,21.2647,21.2916,312821.0
2020-08-20 13:50:00,23.73,23.75,23.69,23.7,423151.0,21.2826,21.3005,21.2467,21.2557,423151.0
2020-08-20 14:00:00,23.7,23.74,23.66,23.74,469708.0,21.2557,21.2916,21.2198,21.2916,469708.0
2020-08-20 14:10:00,23.73,23.78,23.72,23.77,441194.0,21.2826,21.3274,21.2736,21.3185,441194.0
2020-08-20 14:20:00,23.77,23.79,23.72,23.75,509613.0,21.3185,21.3364,21.2736,21.3005,509613.0
2020-08-20 14:30:00,23.75,23.78,23.74,23.77,334053.0,21.3005,21.3274,21.2916,21.3185,334053.0
2020-08-20 14:40:00,23.77,23.78,23.76,23.77,366887.0,21.3185,21.3274,21.3095,21.3185,366887.0
2020-08-20 14:50:00,23.77,23.81,23.76,23.8,500884.0,21.3185,21.3544,21.3095,21.3454,500884.0
2020-08-20 15:00:00,23.8,23.82,23.78,23.79,539386.0,21.3454,21.3633,21.3274,21.3364,539386.0
2020-08-20 15:10:00,23.78,23.8,23.75,23.76,488468.0,21.3274,21.3454,21.3005,21.3095,488468.0
2020-08-20 15:20:00,23.76,23.77,23.73,23.77,459884.0,21.3095,21.3185,21.2826,21.3185,459884.0
2020-08-20 15:30:00,23.76,23.77,23.72,23.73,558542.0,21.3095,21.3185,21.2736,21.2826,558542.0
2020-08-20 15:40:00,23.73,23.78,23.73,23.76,902934.0,21.2826,21.3274,21.2826,21.3095,902934.0
2020-08-20 15:50:00,23.76,23.77,23.73,23.76,2193344.0,21.3095,21.3185,21.2826,21.3095,2193344.0
2020-08-21 09:30:00,23.64,23.71,23.52,23.67,2697905.0,21.2019,21.2647,21.0943,21.2288,2697905.0
2020-08-21 09:40:00,23.68,23.8,23.58,23.78,985046.0,21.2378,21.3454,21.1481,21.3274,985046.0
2020-08-21 09:50:00,23.78,23.91,23.73,23.74,909471.0,21.3274,21.444,21.2826,21.2916,909471.0
2020-08-21 10:00:00,23.75,23.78,23.66,23.74,495054.0,21.3005,21.3274,21.2198,21.2916,495054.0
2020-08-21 10:10:00,23.74,23.77,23.7,23.71,550072.0,21.2916,21.3185,21.2557,21.2647,550072.0
2020-08-21 10:20:00,23.71,23.72,23.61,23.64,633181.0,21.2647,21.2736,21.175,21.2019,633181.0
2020-08-21 10:30:00,23.64,23.69,23.62,23.65,622865.0,21.2019,21.2467,21.1839,21.2109,622865.0
2020-08-21 10:40:00,23.65,23.69,23.62,23.66,543498.0,21.2109,21.2467,21.1839,21.2198,543498.0
2020-08-21 10:50:00,23.66,23.7,23.64,23.7,440701.0,21.2198,21.2557,21.2019,21.2557,440701.0
2020-08-21 11:00:00,23.7,23.75,23.68,23.74,506676.0,21.2557,21.3005,21.2378,21.2916,506676.0
2020-08-21 11:10:00,23.75,23.75,23.65,23.67,354012.0,21.3005,21.3005,21.2109,21.2288,354012.0
2020-08-21 11:20:00,23.67,23.68,23.63,23.66,477111.0,21.2288,21.2378,21.1929,21.2198,477111.0
2020-08-21 11:30:00,23.65,23.72,23.65,23.71,459019.0,21.2109,21.2736,21.2109,21.2647,459019.0
2020-08-21 11:40:00,23.72,23.72,23.65,23.66,394632.0,21.2736,21.2736,21.2109,21.2198,394632.0
2020-08-21 11:50:00,23.65,23.67,23.64,23.64,348835.0,21.2109,21.2288,21.2019,21.2019,348835.0
2020-08-21 12:00:00,23.64,23.67,23.62,23.64,495634.0,21.2019,21.2288,21.1839,21.2019,495634.0
2020-08-21 12:10:00,23.64,23.65,23.6,23.64,390618.0,21.2019,21.2109,21.166,21.2019,390618.0
2020-08-21 12:20:00,23.63,23.64,23.59,23.61,503701.0,21.1929,21.2019,21.157,21.175,503701.0
2020-08-21 12:30:00,23.61,23.64,23.6,23.61,351505.0,21.175,21.2019,21.166,21.175,351505.0
2020-08-21 12:40:00,23.61,23.63,23.59,23.62,359594.0,21.175,21.1929,21.157,21.1839,359594.0
2020-08-21 12:50:00,23.63,23.63,23.57,23.59,511570.0,21.1929,21.1929,21.1391,21.157,511570.0
2020-08-21 13:00:00,23.59,23.63,23.58,23.63,364624.0,21.157,21.1929,21.1481,21.1929,364624.0
2020-08-21 13:10:00,23.63,23.66,23.61,23.64,265087.0,21.1929,21.2198,21.175,21.2019,265087.0
2020-08-21 13:20:00,23.64,23.66,23.63,23.66,353583.0,21.2019,21.2198,21.1929,21.2198,353583.0
2020-08-21 13:30:00,23.66,23.67,23.64,23.67,291547.0,21.2198,21.2288,21.2019,21.2288,291547.0
2020-08-21 13:40:00,23.67,23.71,23.64,23.7,515194.0,21.2288,21.2647,21.2019,21.2557,515194.0
2020-08-21 13:50:00,23.7,23.71,23.67,23.68,302220.0,21.2557,21.2647,21.2288,21.2378,302220.0
2020-08-21 14:00:00,23.68,23.7,23.65,23.67,233240.0,21.2378,21.2557,21.2109,21.2288,233240.0
2020-08-21 14:10:00,23.67,23.68,23.63,23.64,251150.0,21.2288,21.2378,21.1929,21.2019,251150.0
2020-08-21 14:20:00,23.64,23.67,23.63,23.64,461939.0,21.2019,21.2288,21.1929,21.2019,461939.0
2020-08-21 14:30:00,23.64,23.69,23.64,23.69,226304.0,21.2019,21.2467,21.2019,21.2467,226304.0
2020-08-21 14:40:00,23.69,23.69,23.63,23.67,394330.0,21.2467,21.2467,21.1929,21.2288,394330.0
2020-08-21 14:50:00,23.67,23.71,23.66,23.69,499579.0,21.2288,21.2647,21.2198,21.2467,499579.0
2020-08-21 15:00:00,23.69,23.71,23.68,23.71,455432.0,21.2467,21.2647,21.2378,21.2647,455432.0
2020-08-21 15:10:00,23.7,23.72,23.68,23.69,519599.0,21.2557,21.2736,21.2378,21.2467,519599.0
2020-08-21 15:20:00,23.7,23.7,23.63,23.66,634100.0,21.2557,21.2557,21.1929,21.2198,634100.0
2020-08-21 15:30:00,23.65,23.66,23.6,23.61,777141.0,21.2109,21.2198,21.166,21.175,777141.0
2020-08-21 15:40:00,23.61,23.64,23.6,23.62,1006475.0,21.175,21.2019,21.166,21.1839,1006475.0
2020-08-21 15:50:00,23.62,23.66,23.61,23.64,1834320.0,21.1839,21.2198,21.175,21.2019,1834320.0
2020-08-24 09:30:00,23.8,23.8,23.61,23.71,1807517.0,21.3454,21.3454,21.175,21.2647,1807517.0
2020-08-24 09:40:00,23.71,23.79,23.69,23.76,932457.0,21.2647,21.3364,21.2467,21.3095,932457.0
2020-08-24 09:50:00,23.75,24.04,23.74,23.95,1276896.0,21.3005,21.5606,21.2916,21.4799,1276896.0
2020-08-24 10:00:00,23.95,24.14,23.92,24.11,1480542.0,21.4799,21.6503,21.453,21.6234,1480542.0
2020-08-24 10:10:00,24.12,24.14,23.99,24.09,1087599.0,21.6324,21.6503,21.5158,21.6055,1087599.0
2020-08-24 10:20:00,24.08,24.12,24.02,24.08,893427.0,21.5965,21.6324,21.5427,21.5965,893427.0
2020-08-24 10:30:00,24.08,24.25,24.07,24.22,1617166.0,21.5965,21.749,21.5875,21.7221,1617166.0
2020-08-24 10:40:00,24.22,24.25,24.14,24.19,930473.0,21.7221,21.749,21.6503,21.6952,930473.0
2020-08-24 10:50:00,24.18,24.3,24.17,24.29,1158960.0,21.6862,21.7938,21.6772,21.7848,1158960.0
2020-08-24 11:00:00,24.28,24.29,24.09,24.1,754935.0,21.7759,21.7848,21.6055,21.6144,754935.0
2020-08-24 11:10:00,24.11,24.21,24.07,24.19,630627.0,21.6234,21.7131,21.5875,21.6952,630627.0
2020-08-24 11:20:00,24.18,24.26,24.16,24.22,719774.0,21.6862,21.7579,21.6683,21.7221,719774.0
2020-08-24 11:30:00,24.21,24.29,24.2,24.23,685188.0,21.7131,21.7848,21.7041,21.731,685188.0
2020-08-24 11:40:00,24.22,24.23,24.18,24.22,514709.0,21.7221,21.731,21.6862,21.7221,514709.0
2020-08-24 11:50:00,24.22,24.24,24.19,24.19,351998.0,21.7221,21.74,21.6952,21.6952,351998.0
2020-08-24 12:00:00,24.2,24.21,24.1,24.1,566620.0,21.7041,21.7131,21.6144,21.6144,566620.0
2020-08-24 12:10:00,24.11,24.16,24.09,24.13,693179.0,21.6234,21.6683,21.6055,21.6414,693179.0
2020-08-24 12:20:00,24.13,24.18,24.12,24.16,709463.0,21.6414,21.6862,21.6324,21.6683,709463.0
2020-08-24 12:30:00,24.16,24.22,24.11,24.14,1027802.0,21.6683,21.7221,21.6234,21.6503,1027802.0
2020-08-24 12:40:00,24.14,24.19,24.13,24.17,737158.0,21.6503,21.6952,21.6414,21.6772,737158.0
2020-08-24 12:50:00,24.18,24.2,24.15,24.15,687970.0,21.6862,21.7041,21.6593,21.6593,687970.0
2020-08-24 13:00:00,24.16,24.19,24.12,24.12,437241.0,21.6683,21.6952,21.6324,21.6324,437241.0
2020-08-24 13:10:00,24.12,24.14,24.1,24.13,445608.0,21.6324,21.6503,21.6144,21.6414,445608.0
2020-08-24 13:20:00,24.12,24.18,24.11,24.17,445605.0,21.6324,21.6862,21.6234,21.6772,445605.0
2020-08-24 13:30:00,24.18,24.24,24.17,24.23,631596.0,21.6862,21.74,21.6772,21.731,631596.0
2020-08-24 13:40:00,24.23,24.25,24.19,24.19,515920.0,21.731,21.749,21.6952,21.6952,515920.0
2020-08-24 13:50:00,24.19,24.2,24.13,24.14,629900.0,21.6952,21.7041,21.6414,21.6503,629900.0
2020-08-24 14:00:00,24.14,24.17,24.12,24.14,481002.0,21.6503,21.6772,21.6324,21.6503,481002.0
2020-08-24 14:10:00,24.14,24.18,24.13,24.14,358922.0,21.6503,21.6862,21.6414,21.6503,358922.0
2020-08-24 14:20:00,24.14,24.25,24.14,24.24,742430.0,21.6503,21.749,21.6503,21.74,742430.0
2020-08-24 14:30:00,24.23,24.25,24.19,24.23,408003.0,21.731,21.749,21.6952,21.731,408003.0
2020-08-24 14:40:00,24.23,24.3,24.23,24.28,639209.0,21.731,21.7938,21.731,21.7759,639209.0
2020-08-24 14:50:00,24.27,24.3,24.24,24.29,705984.0,21.7669,21.7938,21.74,21.7848,705984.0
2020-08-24 15:00:00,24.28,24.3,24.26,24.29,553621.0,21.7759,21.7938,21.7579,21.7848,553621.0
2020-08-24 15:10:00,24.29,24.3,24.26,24.27,638351.0,21.7848,21.7938,21.7579,21.7669,638351.0
2020-08-24 15:20:00,24.28,24.35,24.27,24.35,942830.0,21.7759,21.8387,21.7669,21.8387,942830.0
2020-08-24 15:30:00,24.35,24.43,24.34,24.41,1340146.0,21.8387,21.9104,21.8297,21.8925,1340146.0
2020-08-24 15:40:00,24.42,24.46,24.38,24.41,1314453.0,21.9014,21.9373,21.8656,21.8925,1314453.0
2020-08-24 15:50:00,24.42,24.51,24.41,24.51,2807374.0,21.9014,21.9822,21.8925,21.9822,2807374.0
2020-08-25 09:30:00,24.74,24.89,24.55,24.57,2500270.0,22.1884,22.323,22.018,22.036,2500270.0
2020-08-25 09:40:00,24.57,24.63,24.35,24.61,1649556.0,22.036,22.0898,21.8387,22.0718,1649556.0
2020-08-25 09:50:00,24.61,24.69,24.56,24.69,1017410.0,22.0718,22.1436,22.027,22.1436,1017410.0
2020-08-25 10:00:00,24.69,24.73,24.52,24.58,1423858.0,22.1436,22.1795,21.9911,22.0449,1423858.0
2020-08-25 10:10:00,24.57,24.58,24.43,24.47,740075.0,22.036,22.0449,21.9104,21.9463,740075.0
2020-08-25 10:20:00,24.47,24.56,24.43,24.5,589690.0,21.9463,22.027,21.9104,21.9732,589690.0
2020-08-25 10:30:00,24.49,24.5,24.34,24.47,820530.0,21.9642,21.9732,21.8297,21.9463,820530.0
2020-08-25 10:40:00,24.46,24.46,24.37,24.42,647638.0,21.9373,21.9373,21.8566,21.9014,647638.0
2020-08-25 10:50:00,24.41,24.49,24.41,24.44,664680.0,21.8925,21.9642,21.8925,21.9194,664680.0
2020-08-25 11:00:00,24.44,24.48,24.38,24.43,503532.0,21.9194,21.9553,21.8656,21.9104,503532.0
2020-08-25 11:10:00,24.42,24.45,24.33,24.34,835699.0,21.9014,21.9283,21.8207,21.8297,835699.0
2020-08-25 11:20:00,24.33,24.51,24.32,24.51,618591.0,21.8207,21.9822,21.8118,21.9822,618591.0
2020-08-25 11:30:00,24.5,24.54,24.43,24.43,583018.0,21.9732,22.0091,21.9104,21.9104,583018.0
2020-08-25 11:40:00,24.44,24.45,24.34,24.39,510995.0,21.9194,21.9283,21.8297,21.8745,510995.0
2020-08-25 11:50:00,24.38,24.4,24.34,24.36,515879.0,21.8656,21.8835,21.8297,21.8476,515879.0
2020-08-25 12:00:00,24.35,24.36,24.3,24.34,527539.0,21.8387,21.8476,21.7938,21.8297,527539.0
2020-08-25 12:10:00,24.34,24.4,24.3,24.39,657234.0,21.8297,21.8835,21.7938,21.8745,657234.0
2020-08-25 12:20:00,24.39,24.4,24.35,24.35,354108.0,21.8745,21.8835,21.8387,21.8387,354108.0
2020-08-25 12:30:00,24.36,24.4,24.34,24.36,430044.0,21.8476,21.8835,21.8297,21.8476,430044.0
2020-08-25 12:40:00,24.36,24.39,24.34,24.38,498545.0,21.8476,21.8745,21.8297,21.8656,498545.0
2020-08-25 12:50:00,24.38,24.38,24.31,24.32,458573.0,21.8656,21.8656,21.8028,21.8118,458573.0
2020-08-25 13:00:00,24.32,24.34,24.3,24.34,412399.0,21.8118,21.8297,21.7938,21.8297,412399.0
2020-08-25 13:10:00,24.33,24.36,24.3,24.36,436980.0,21.8207,21.8476,21.7938,21.8476,436980.0
2020-08-25 13:20:00,24.36,24.4,24.34,24.39,402837.0,21.8476,21.8835,21.8297,21.8745,402837.0
2020-08-25 13:30:00,24.38,24.45,24.38,24.41,556346.0,21.8656,21.9283,21.8656,21.8925,556346.0
2020-08-25 13:40:00,24.42,24.42,24.37,24.39,369502.0,21.9014,21.9014,21.8566,21.8745,369502.0
2020-08-25 13:50:00,24.38,24.43,24.38,24.4,435718.0,21.8656,21.9104,21.8656,21.8835,435718.0
2020-08-25 14:00:00,24.39,24.42,24.39,24.4,464895.0,21.8745,21.9014,21.8745,21.8835,464895.0
2020-08-25 14:10:00,24.4,24.45,24.36,24.44,693436.0,21.8835,21.9283,21.8476,21.9194,693436.0
2020-08-25 14:20:00,24.45,24.47,24.43,24.46,500058.0,21.9283,21.9463,21.9104,21.9373,500058.0
2020-08-25 14:30:00,24.46,24.47,24.44,24.45,576320.0,21.9373,21.9463,21.9194,21.9283,576320.0
2020-08-25 14:40:00,24.46,24.49,24.45,24.46,411439.0,21.9373,21.9642,21.9283,21.9373,411439.0
2020-08-25 14:50:00,24.46,24.5,24.44,24.48,768385.0,21.9373,21.9732,21.9194,21.9553,768385.0
2020-08-25 15:00:00,24.48,24.5,24.43,24.44,683918.0,21.9553,21.9732,21.9104,21.9194,683918.0
2020-08-25 15:10:00,24.44,24.5,24.41,24.48,515099.0,21.9194,21.9732,21.8925,21.9553,515099.0
2020-08-25 15:20:00,24.49,24.51,24.47,24.51,541342.0,21.9642,21.9822,21.9463,21.9822,541342.0
2020-08-25 15:30:00,24.5,24.54,24.5,24.54,1391745.0,21.9732,22.0091,21.9732,22.0091,1391745.0
2020-08-25 15:40:00,24.54,24.6,24.53,24.59,1248069.0,22.0091,22.0629,22.0001,22.0539,1248069.0
2020-08-25 15:50:00,24.59,24.62,24.55,24.61,3470517.0,22.0539,22.0808,22.018,22.0718,3470517.0
2020-08-26 09:30:00,24.51,24.55,24.24,24.51,1627988.0,21.9822,22.018,21.74,21.9822,1627988.0
2020-08-26 09:40:00,24.52,24.52,24.33,24.5,788386.0,21.9911,21.9911,21.8207,21.9732,788386.0
2020-08-26 09:50:00,24.51,24.58,24.5,24.54,740833.0,21.9822,22.0449,21.9732,22.0091,740833.0
2020-08-26 10:00:00,24.54,24.54,24.42,24.48,766371.0,22.0091,22.0091,21.9014,21.9553,766371.0
2020-08-26 10:10:00,24.48,24.53,24.33,24.35,872931.0,21.9553,22.0001,21.8207,21.8387,872931.0
2020-08-26 10:20:00,24.35,24.36,24.21,24.29,914020.0,21.8387,21.8476,21.7131,21.7848,914020.0
2020-08-26 10:30:00,24.29,24.35,24.25,24.32,715879.0,21.7848,21.8387,21.749,21.8118,715879.0
2020-08-26 10:40:00,24.31,24.36,24.29,24.34,529133.0,21.8028,21.8476,21.7848,21.8297,529133.0
2020-08-26 10:50:00,24.34,24.36,24.27,24.29,758784.0,21.8297,21.8476,21.7669,21.7848,758784.0
2020-08-26 11:00:00,24.29,24.3,24.23,24.26,757680.0,21.7848,21.7938,21.731,21.7579,757680.0
2020-08-26 11:10:00,24.26,24.29,24.23,24.25,548144.0,21.7579,21.7848,21.731,21.749,548144.0
2020-08-26 11:20:00,24.25,24.27,24.24,24.26,620372.0,21.749,21.7669,21.74,21.7579,620372.0
2020-08-26 11:30:00,24.26,24.26,24.18,24.21,645207.0,21.7579,21.7579,21.6862,21.7131,645207.0
2020-08-26 11:40:00,24.21,24.25,24.19,24.23,434125.0,21.7131,21.749,21.6952,21.731,434125.0
2020-08-26 11:50:00,24.23,24.25,24.21,24.25,442590.0,21.731,21.749,21.7131,21.749,442590.0
2020-08-26 12:00:00,24.25,24.27,24.18,24.21,569784.0,21.749,21.7669,21.6862,21.7131,569784.0
2020-08-26 12:10:00,24.22,24.24,24.2,24.21,318036.0,21.7221,21.74,21.7041,21.7131,318036.0
2020-08-26 12:20:00,24.22,24.24,24.2,24.21,412507.0,21.7221,21.74,21.7041,21.7131,412507.0
2020-08-26 12:30:00,24.2,24.21,24.13,24.2,837646.0,21.7041,21.7131,21.6414,21.7041,837646.0
2020-08-26 12:40:00,24.19,24.28,24.19,24.26,659365.0,21.6952,21.7759,21.6952,21.7579,659365.0
2020-08-26 12:50:00,24.27,24.27,24.22,24.23,333504.0,21.7669,21.7669,21.7221,21.731,333504.0
2020-08-26 13:00:00,24.23,24.23,24.18,24.19,427668.0,21.731,21.731,21.6862,21.6952,427668.0
2020-08-26 13:10:00,24.19,24.2,24.15,24.16,410637.0,21.6952,21.7041,21.6593,21.6683,410637.0
2020-08-26 13:20:00,24.16,24.18,24.15,24.18,410486.0,21.6683,21.6862,21.6593,21.6862,410486.0
2020-08-26 13:30:00,24.18,24.2,24.16,24.2,299773.0,21.6862,21.7041,21.6683,21.7041,299773.0
2020-08-26 13:40:00,24.2,24.2,24.16,24.17,322499.0,21.7041,21.7041,21.6683,21.6772,322499.0
2020-08-26 13:50:00,24.18,24.19,24.15,24.16,398579.0,21.6862,21.6952,21.6593,21.6683,398579.0
2020-08-26 14:00:00,24.16,24.18,24.14,24.18,459232.0,21.6683,21.6862,21.6503,21.6862,459232.0
2020-08-26 14:10:00,24.18,24.2,24.16,24.19,460440.0,21.6862,21.7041,21.6683,21.6952,460440.0
2020-08-26 14:20:00,24.18,24.21,24.15,24.15,505118.0,21.6862,21.7131,21.6593,21.6593,505118.0
2020-08-26 14:30:00,24.15,24.19,24.15,24.18,421963.0,21.6593,21.6952,21.6593,21.6862,421963.0
2020-08-26 14:40:00,24.17,24.21,24.16,24.18,390172.0,21.6772,21.7131,21.6683,21.6862,390172.0
2020-08-26 14:50:00,24.17,24.23,24.17,24.18,600707.0,21.6772,21.731,21.6772,21.6862,600707.0
2020-08-26 15:00:00,24.18,24.2,24.15,24.18,381966.0,21.6862,21.7041,21.6593,21.6862,381966.0
2020-08-26 15:10:00,24.18,24.2,24.16,24.18,485283.0,21.6862,21.7041,21.6683,21.6862,485283.0
2020-08-26 15:20:00,24.18,24.2,24.16,24.19,492230.0,21.6862,21.7041,21.6683,21.6952,492230.0
2020-08-26 15:30:00,24.19,24.19,24.15,24.16,893957.0,21.6952,21.6952,21.6593,21.6683,893957.0
2020-08-26 15:40:00,24.15,24.19,24.15,24.15,976966.0,21.6593,21.6952,21.6593,21.6593,976966.0
2020-08-26 15:50:00,24.16,24.16,24.04,24.04,2345932.0,21.6683,21.6683,21.5606,21.5606,2345932.0
2020-08-27 09:30:00,23.99,24.36,23.97,24.32,2314376.0,21.5158,21.8476,21.4979,21.8118,2314376.0
2020-08-27 09:40:00,24.33,24.6,24.29,24.56,2047539.0,21.8207,22.0629,21.7848,22.027,2047539.0
2020-08-27 09:50:00,24.55,24.72,24.45,24.7,2223795.0,22.018,22.1705,21.9283,22.1526,2223795.0
2020-08-27 10:00:00,24.71,24.78,24.57,24.61,1885643.0,22.1615,22.2243,22.036,22.0718,1885643.0
2020-08-27 10:10:00,24.61,24.63,24.51,24.56,1137470.0,22.0718,22.0898,21.9822,22.027,1137470.0
2020-08-27 10:20:00,24.57,24.66,24.56,24.59,821297.0,22.036,22.1167,22.027,22.0539,821297.0
2020-08-27 10:30:00,24.58,24.7,24.54,24.55,758386.0,22.0449,22.1526,22.0091,22.018,758386.0
2020-08-27 10:40:00,24.55,24.59,24.49,24.53,490312.0,22.018,22.0539,21.9642,22.0001,490312.0
2020-08-27 10:50:00,24.54,24.62,24.51,24.6,536756.0,22.0091,22.0808,21.9822,22.0629,536756.0
2020-08-27 11:00:00,24.6,24.63,24.48,24.48,628575.0,22.0629,22.0898,21.9553,21.9553,628575.0
2020-08-27 11:10:00,24.48,24.59,24.47,24.57,658143.0,21.9553,22.0539,21.9463,22.036,658143.0
2020-08-27 11:20:00,24.56,24.6,24.52,24.59,603221.0,22.027,22.0629,21.9911,22.0539,603221.0
2020-08-27 11:30:00,24.6,24.6,24.54,24.54,307975.0,22.0629,22.0629,22.0091,22.0091,307975.0
2020-08-27 11:40:00,24.54,24.63,24.54,24.59,922066.0,22.0091,22.0898,22.0091,22.0539,922066.0
2020-08-27 11:50:00,24.6,24.62,24.57,24.62,433763.0,22.0629,22.0808,22.036,22.0808,433763.0
2020-08-27 12:00:00,24.62,24.64,24.58,24.6,569129.0,22.0808,22.0988,22.0449,22.0629,569129.0
2020-08-27 12:10:00,24.6,24.61,24.53,24.54,751038.0,22.0629,22.0718,22.0001,22.0091,751038.0
2020-08-27 12:20:00,24.54,24.59,24.52,24.58,582089.0,22.0091,22.0539,21.9911,22.0449,582089.0
2020-08-27 12:30:00,24.57,24.6,24.53,24.56,512919.0,22.036,22.0629,22.0001,22.027,512919.0
2020-08-27 12:40:00,24.56,24.58,24.5,24.58,516057.0,22.027,22.0449,21.9732,22.0449,516057.0
2020-08-27 12:50:00,24.57,24.6,24.52,24.54,635097.0,22.036,22.0629,21.9911,22.0091,635097.0
2020-08-27 13:00:00,24.53,24.54,24.48,24.53,565051.0,22.0001,22.0091,21.9553,22.0001,565051.0
2020-08-27 13:10:00,24.52,24.62,24.52,24.62,955063.0,21.9911,22.0808,21.9911,22.0808,955063.0
2020-08-27 13:20:00,24.62,24.64,24.55,24.58,487465.0,22.0808,22.0988,22.018,22.0449,487465.0
2020-08-27 13:30:00,24.58,24.6,24.55,24.59,476360.0,22.0449,22.0629,22.018,22.0539,476360.0
2020-08-27 13:40:00,24.59,24.6,24.53,24.54,292634.0,22.0539,22.0629,22.0001,22.0091,292634.0
2020-08-27 13:50:00,24.55,24.55,24.48,24.53,394197.0,22.018,22.018,21.9553,22.0001,394197.0
2020-08-27 14:00:00,24.52,24.58,24.52,24.55,382462.0,21.9911,22.0449,21.9911,22.018,382462.0
2020-08-27 14:10:00,24.55,24.58,24.52,24.52,390981.0,22.018,22.0449,21.9911,21.9911,390981.0
2020-08-27 14:20:00,24.52,24.54,24.49,24.51,587272.0,21.9911,22.0091,21.9642,21.9822,587272.0
2020-08-27 14:30:00,24.52,24.53,24.48,24.53,551045.0,21.9911,22.0001,21.9553,22.0001,551045.0
2020-08-27 14:40:00,24.52,24.55,24.5,24.55,893353.0,21.9911,22.018,21.9732,22.018,893353.0
2020-08-27 14:50:00,24.55,24.58,24.54,24.58,429423.0,22.018,22.0449,22.0091,22.0449,429423.0
2020-08-27 15:00:00,24.58,24.6,24.56,24.6,516468.0,22.0449,22.0629,22.027,22.0629,516468.0
2020-08-27 15:10:00,24.6,24.62,24.56,24.62,600700.0,22.0629,22.0808,22.027,22.0808,600700.0
2020-08-27 15:20:00,24.61,24.63,24.6,24.62,571414.0,22.0718,22.0898,22.0629,22.0808,571414.0
2020-08-27 15:30:00,24.62,24.63,24.6,24.62,865516.0,22.0808,22.0898,22.0629,22.0808,865516.0
2020-08-27 15:40:00,24.62,24.63,24.58,24.6,1803912.0,22.0808,22.0898,22.0449,22.0629,1803912.0
2020-08-27 15:50:00,24.59,24.63,24.57,24.59,2316295.0,22.0539,22.0898,22.036,22.0539,2316295.0
2020-08-28 09:30:00,24.75,24.77,24.34,24.43,2209755.0,22.1974,22.2153,21.8297,21.9104,2209755.0
2020-08-28 09:40:00,24.43,24.66,24.35,24.64,1047391.0,21.9104,22.1167,21.8387,22.0988,1047391.0
2020-08-28 09:50:00,24.64,24.7,24.5,24.52,683183.0,22.0988,22.1526,21.9732,21.9911,683183.0
2020-08-28 10:00:00,24.52,24.56,24.39,24.54,1023260.0,21.9911,22.027,21.8745,22.0091,1023260.0
2020-08-28 10:10:00,24.54,24.57,24.46,24.55,605022.0,22.0091,22.036,21.9373,22.018,605022.0
2020-08-28 10:20:00,24.55,24.56,24.47,24.48,573276.0,22.018,22.027,21.9463,21.9553,573276.0
2020-08-28 10:30:00,24.48,24.56,24.47,24.51,716249.0,21.9553,22.027,21.9463,21.9822,716249.0
2020-08-28 10:40:00,24.51,24.58,24.49,24.55,481010.0,21.9822,22.0449,21.9642,22.018,481010.0
2020-08-28 10:50:00,24.55,24.56,24.49,24.53,349371.0,22.018,22.027,21.9642,22.0001,349371.0
2020-08-28 11:00:00,24.53,24.55,24.48,24.5,404862.0,22.0001,22.018,21.9553,21.9732,404862.0
2020-08-28 11:10:00,24.5,24.51,24.48,24.5,337983.0,21.9732,21.9822,21.9553,21.9732,337983.0
2020-08-28 11:20:00,24.49,24.52,24.46,24.48,503812.0,21.9642,21.9911,21.9373,21.9553,503812.0
2020-08-28 11:30:00,24.48,24.5,24.46,24.48,471106.0,21.9553,21.9732,21.9373,21.9553,471106.0
2020-08-28 11:40:00,24.47,24.51,24.47,24.48,305071.0,21.9463,21.9822,21.9463,21.9553,305071.0
2020-08-28 11:50:00,24.48,24.53,24.48,24.53,399011.0,21.9553,22.0001,21.9553,22.0001,399011.0
2020-08-28 12:00:00,24.53,24.53,24.49,24.51,284575.0,22.0001,22.0001,21.9642,21.9822,284575.0
2020-08-28 12:10:00,24.51,24.57,24.49,24.56,390352.0,21.9822,22.036,21.9642,22.027,390352.0
2020-08-28 12:20:00,24.56,24.56,24.51,24.54,506096.0,22.027,22.027,21.9822,22.0091,506096.0
2020-08-28 12:30:00,24.55,24.55,24.51,24.53,397802.0,22.018,22.018,21.9822,22.0001,397802.0
2020-08-28 12:40:00,24.53,24.62,24.52,24.62,491602.0,22.0001,22.0808,21.9911,22.0808,491602.0
2020-08-28 12:50:00,24.62,24.66,24.6,24.61,540034.0,22.0808,22.1167,22.0629,22.0718,540034.0
2020-08-28 13:00:00,24.61,24.62,24.57,24.58,252568.0,22.0718,22.0808,22.036,22.0449,252568.0
2020-08-28 13:10:00,24.58,24.63,24.55,24.61,514022.0,22.0449,22.0898,22.018,22.0718,514022.0
2020-08-28 13:20:00,24.61,24.63,24.58,24.59,623380.0,22.0718,22.0898,22.0449,22.0539,623380.0
2020-08-28 13:30:00,24.59,24.61,24.57,24.59,226503.0,22.0539,22.0718,22.036,22.0539,226503.0
2020-08-28 13:40:00,24.59,24.59,24.55,24.55,224595.0,22.0539,22.0539,22.018,22.018,224595.0
2020-08-28 13:50:00,24.56,24.59,24.55,24.59,190159.0,22.027,22.0539,22.018,22.0539,190159.0
2020-08-28 14:00:00,24.59,24.64,24.57,24.62,372027.0,22.0539,22.0988,22.036,22.0808,372027.0
2020-08-28 14:10:00,24.62,24.68,24.62,24.67,322302.0,22.0808,22.1346,22.0808,22.1257,322302.0
2020-08-28 14:20:00,24.67,24.68,24.59,24.59,493002.0,22.1257,22.1346,22.0539,22.0539,493002.0
2020-08-28 14:30:00,24.59,24.6,24.55,24.57,735864.0,22.0539,22.0629,22.018,22.036,735864.0
2020-08-28 14:40:00,24.57,24.58,24.55,24.56,334691.0,22.036,22.0449,22.018,22.027,334691.0
2020-08-28 14:50:00,24.56,24.62,24.56,24.61,376100.0,22.027,22.0808,22.027,22.0718,376100.0
2020-08-28 15:00:00,24.62,24.66,24.61,24.65,498583.0,22.0808,22.1167,22.0718,22.1077,498583.0
2020-08-28 15:10:00,24.65,24.69,24.64,24.66,531531.0,22.1077,22.1436,22.0988,22.1167,531531.0
2020-08-28 15:20:00,24.66,24.69,24.65,24.68,492348.0,22.1167,22.1436,22.1077,22.1346,492348.0
2020-08-28 15:30:00,24.68,24.69,24.63,24.66,785454.0,22.1346,22.1436,22.0898,22.1167,785454.0
2020-08-28 15:40:00,24.66,24.67,24.61,24.64,709187.0,22.1167,22.1257,22.0718,22.0988,709187.0
2020-08-28 15:50:00,24.64,24.71,24.62,24.68,2126827.0,22.0988,22.1615,22.0808,22.1346,2126827.0
2020-08-31 09:30:00,24.49,24.52,24.25,24.49,1539274.0,21.9642,21.9911,21.749,21.9642,1539274.0
2020-08-31 09:40:00,24.5,24.5,24.31,24.33,689300.0,21.9732,21.9732,21.8028,21.8207,689300.0
2020-08-31 09:50:00,24.33,24.33,24.23,24.33,1019128.0,21.8207,21.8207,21.731,21.8207,1019128.0
2020-08-31 10:00:00,24.33,24.36,24.27,24.33,958311.0,21.8207,21.8476,21.7669,21.8207,958311.0
2020-08-31 10:10:00,24.33,24.36,24.27,24.32,593231.0,21.8207,21.8476,21.7669,21.8118,593231.0
2020-08-31 10:20:00,24.3,24.32,24.25,24.29,504965.0,21.7938,21.8118,21.749,21.7848,504965.0
2020-08-31 10:30:00,24.29,24.43,24.27,24.39,628671.0,21.7848,21.9104,21.7669,21.8745,628671.0
2020-08-31 10:40:00,24.39,24.4,24.32,24.33,374707.0,21.8745,21.8835,21.8118,21.8207,374707.0
2020-08-31 10:50:00,24.33,24.38,24.3,24.34,326912.0,21.8207,21.8656,21.7938,21.8297,326912.0
2020-08-31 11:00:00,24.34,24.39,24.31,24.37,368365.0,21.8297,21.8745,21.8028,21.8566,368365.0
2020-08-31 11:10:00,24.37,24.37,24.27,24.28,482782.0,21.8566,21.8566,21.7669,21.7759,482782.0
2020-08-31 11:20:00,24.27,24.3,24.22,24.22,738960.0,21.7669,21.7938,21.7221,21.7221,738960.0
2020-08-31 11:30:00,24.23,24.27,24.21,24.25,498402.0,21.731,21.7669,21.7131,21.749,498402.0
2020-08-31 11:40:00,24.25,24.32,24.24,24.32,488720.0,21.749,21.8118,21.74,21.8118,488720.0
2020-08-31 11:50:00,24.32,24.33,24.26,24.27,340416.0,21.8118,21.8207,21.7579,21.7669,340416.0
2020-08-31 12:00:00,24.27,24.29,24.23,24.23,561848.0,21.7669,21.7848,21.731,21.731,561848.0
2020-08-31 12:10:00,24.23,24.25,24.19,24.22,850008.0,21.731,21.749,21.6952,21.7221,850008.0
2020-08-31 12:20:00,24.22,24.23,24.15,24.17,966721.0,21.7221,21.731,21.6593,21.6772,966721.0
2020-08-31 12:30:00,24.17,24.17,24.1,24.14,717066.0,21.6772,21.6772,21.6144,21.6503,717066.0
2020-08-31 12:40:00,24.14,24.16,24.11,24.14,520540.0,21.6503,21.6683,21.6234,21.6503,520540.0
2020-08-31 12:50:00,24.14,24.15,24.11,24.13,438076.0,21.6503,21.6593,21.6234,21.6414,438076.0
2020-08-31 13:00:00,24.13,24.13,24.11,24.13,426400.0,21.6414,21.6414,21.6234,21.6414,426400.0
2020-08-31 13:10:00,24.14,24.17,24.11,24.14,633856.0,21.6503,21.6772,21.6234,21.6503,633856.0
2020-08-31 13:20:00,24.14,24.16,24.13,24.14,281494.0,21.6503,21.6683,21.6414,21.6503,281494.0
2020-08-31 13:30:00,24.14,24.15,24.12,24.15,318315.0,21.6503,21.6593,21.6324,21.6593,318315.0
2020-08-31 13:40:00,24.15,24.16,24.1,24.11,476164.0,21.6593,21.6683,21.6144,21.6234,476164.0
2020-08-31 13:50:00,24.11,24.11,24.09,24.11,416730.0,21.6234,21.6234,21.6055,21.6234,416730.0
2020-08-31 14:00:00,24.11,24.21,24.1,24.2,658607.0,21.6234,21.7131,21.6144,21.7041,658607.0
2020-08-31 14:10:00,24.2,24.22,24.19,24.22,349491.0,21.7041,21.7221,21.6952,21.7221,349491.0
2020-08-31 14:20:00,24.21,24.25,24.2,24.21,510403.0,21.7131,21.749,21.7041,21.7131,510403.0
2020-08-31 14:30:00,24.2,24.23,24.2,24.23,277454.0,21.7041,21.731,21.7041,21.731,277454.0
2020-08-31 14:40:00,24.23,24.28,24.22,24.25,408228.0,21.731,21.7759,21.7221,21.749,408228.0
2020-08-31 14:50:00,24.25,24.26,24.21,24.22,313786.0,21.749,21.7579,21.7131,21.7221,313786.0
2020-08-31 15:00:00,24.21,24.24,24.2,24.23,308453.0,21.7131,21.74,21.7041,21.731,308453.0
2020-08-31 15:10:00,24.24,24.25,24.19,24.2,290052.0,21.74,21.749,21.6952,21.7041,290052.0
2020-08-31 15:20:00,24.19,24.21,24.17,24.21,353705.0,21.6952,21.7131,21.6772,21.7131,353705.0
2020-08-31 15:30:00,24.21,24.25,24.19,24.23,558097.0,21.7131,21.749,21.6952,21.731,558097.0
2020-08-31 15:40:00,24.23,24.26,24.21,24.26,610864.0,21.731,21.7579,21.7131,21.7579,610864.0
2020-08-31 15:50:00,24.26,24.31,24.13,24.13,2414859.0,21.7579,21.8028,21.6414,21.6414,2414859.0
2020-09-01 09:30:00,24.02,24.13,23.74,24.12,3106707.0,21.5427,21.6414,21.2916,21.6324,3106707.0
2020-09-01 09:40:00,24.11,24.26,24.06,24.12,1306083.0,21.6234,21.7579,21.5786,21.6324,1306083.0
2020-09-01 09:50:00,24.13,24.18,24.05,24.15,666433.0,21.6414,21.6862,21.5696,21.6593,666433.0
2020-09-01 10:00:00,24.16,24.28,24.1,24.12,816630.0,21.6683,21.7759,21.6144,21.6324,816630.0
2020-09-01 10:10:00,24.11,24.2,24.07,24.12,547543.0,21.6234,21.7041,21.5875,21.6324,547543.0
2020-09-01 10:20:00,24.12,24.23,24.11,24.21,569074.0,21.6324,21.731,21.6234,21.7131,569074.0
2020-09-01 10:30:00,24.21,24.29,24.21,24.28,623764.0,21.7131,21.7848,21.7131,21.7759,623764.0
2020-09-01 10:40:00,24.29,24.34,24.2,24.23,732783.0,21.7848,21.8297,21.7041,21.731,732783.0
2020-09-01 10:50:00,24.23,24.25,24.17,24.23,551649.0,21.731,21.749,21.6772,21.731,551649.0
2020-09-01 11:00:00,24.23,24.24,24.17,24.22,426172.0,21.731,21.74,21.6772,21.7221,426172.0
2020-09-01 11:10:00,24.23,24.23,24.16,24.19,464202.0,21.731,21.731,21.6683,21.6952,464202.0
2020-09-01 11:20:00,24.19,24.2,24.1,24.11,567466.0,21.6952,21.7041,21.6144,21.6234,567466.0
2020-09-01 11:30:00,24.11,24.22,24.1,24.14,668176.0,21.6234,21.7221,21.6144,21.6503,668176.0
2020-09-01 11:40:00,24.14,24.16,24.1,24.14,360667.0,21.6503,21.6683,21.6144,21.6503,360667.0
2020-09-01 11:50:00,24.14,24.18,24.08,24.1,349291.0,21.6503,21.6862,21.5965,21.6144,349291.0
2020-09-01 12:00:00,24.1,24.11,24.04,24.05,511371.0,21.6144,21.6234,21.5606,21.5696,511371.0
2020-09-01 12:10:00,24.05,24.05,23.98,24.0,666050.0,21.5696,21.5696,21.5068,21.5248,666050.0
2020-09-01 12:20:00,24.0,24.03,23.95,23.96,359380.0,21.5248,21.5517,21.4799,21.4889,359380.0
2020-09-01 12:30:00,23.96,24.01,23.95,23.98,501010.0,21.4889,21.5337,21.4799,21.5068,501010.0
2020-09-01 12:40:00,23.98,23.99,23.96,23.98,279873.0,21.5068,21.5158,21.4889,21.5068,279873.0
2020-09-01 12:50:00,23.97,24.02,23.95,24.01,422358.0,21.4979,21.5427,21.4799,21.5337,422358.0
2020-09-01 13:00:00,24.0,24.02,23.96,23.97,348877.0,21.5248,21.5427,21.4889,21.4979,348877.0
2020-09-01 13:10:00,23.97,23.98,23.92,23.92,507802.0,21.4979,21.5068,21.453,21.453,507802.0
2020-09-01 13:20:00,23.93,23.93,23.85,23.88,660520.0,21.462,21.462,21.3902,21.4171,660520.0
2020-09-01 13:30:00,23.88,23.88,23.82,23.83,900139.0,21.4171,21.4171,21.3633,21.3723,900139.0
2020-09-01 13:40:00,23.83,23.91,23.82,23.9,584203.0,21.3723,21.444,21.3633,21.4351,584203.0
2020-09-01 13:50:00,23.91,23.93,23.88,23.91,845205.0,21.444,21.462,21.4171,21.444,845205.0
2020-09-01 14:00:00,23.91,23.96,23.9,23.95,373761.0,21.444,21.4889,21.4351,21.4799,373761.0
2020-09-01 14:10:00,23.95,23.96,23.93,23.95,934576.0,21.4799,21.4889,21.462,21.4799,934576.0
2020-09-01 14:20:00,23.95,23.96,23.93,23.95,345487.0,21.4799,21.4889,21.462,21.4799,345487.0
2020-09-01 14:30:00,23.94,23.99,23.93,23.98,391430.0,21.4709,21.5158,21.462,21.5068,391430.0
2020-09-01 14:40:00,23.98,23.98,23.95,23.96,269434.0,21.5068,21.5068,21.4799,21.4889,269434.0
2020-09-01 14:50:00,23.96,23.97,23.92,23.94,414628.0,21.4889,21.4979,21.453,21.4709,414628.0
2020-09-01 15:00:00,23.94,23.95,23.91,23.94,661309.0,21.4709,21.4799,21.444,21.4709,661309.0
2020-09-01 15:10:00,23.94,23.96,23.92,23.96,521040.0,21.4709,21.4889,21.453,21.4889,521040.0
2020-09-01 15:20:00,23.95,24.02,23.95,24.0,701561.0,21.4799,21.5427,21.4799,21.5248,701561.0
2020-09-01 15:30:00,24.0,24.03,23.99,24.03,477230.0,21.5248,21.5517,21.5158,21.5517,477230.0
2020-09-01 15:40:00,24.03,24.05,24.0,24.01,753550.0,21.5517,21.5696,21.5248,21.5337,753550.0
2020-09-01 15:50:00,24.0,24.07,23.99,24.05,1993605.0,21.5248,21.5875,21.5158,21.5696,1993605.0
2020-09-02 09:30:00,24.01,24.25,23.93,24.12,1784448.0,21.5337,21.749,21.462,21.6324,1784448.0
2020-09-02 09:40:00,24.12,24.15,23.98,23.98,972401.0,21.6324,21.6593,21.5068,21.5068,972401.0
2020-09-02 09:50:00,23.98,24.38,23.95,24.37,1978358.0,21.5068,21.8656,21.4799,21.8566,1978358.0
2020-09-02 10:00:00,24.37,24.39,24.17,24.23,1485163.0,21.8566,21.8745,21.6772,21.731,1485163.0
2020-09-02 10:10:00,24.23,24.33,24.21,24.27,975618.0,21.731,21.8207,21.7131,21.7669,975618.0
2020-09-02 10:20:00,24.26,24.34,24.25,24.33,749841.0,21.7579,21.8297,21.749,21.8207,749841.0
2020-09-02 10:30:00,24.33,24.4,24.26,24.34,1073130.0,21.8207,21.8835,21.7579,21.8297,1073130.0
2020-09-02 10:40:00,24.34,24.4,24.25,24.27,856063.0,21.8297,21.8835,21.749,21.7669,856063.0
2020-09-02 10:50:00,24.27,24.45,24.25,24.4,1004658.0,21.7669,21.9283,21.749,21.8835,1004658.0
2020-09-02 11:00:00,24.41,24.56,24.4,24.54,1313657.0,21.8925,22.027,21.8835,22.0091,1313657.0
2020-09-02 11:10:00,24.53,24.55,24.43,24.44,1136959.0,22.0001,22.018,21.9104,21.9194,1136959.0
2020-09-02 11:20:00,24.44,24.5,24.4,24.46,1117293.0,21.9194,21.9732,21.8835,21.9373,1117293.0
2020-09-02 11:30:00,24.46,24.57,24.46,24.56,1275772.0,21.9373,22.036,21.9373,22.027,1275772.0
2020-09-02 11:40:00,24.55,24.61,24.52,24.59,1230138.0,22.018,22.0718,21.9911,22.0539,1230138.0
2020-09-02 11:50:00,24.6,24.66,24.59,24.61,1368165.0,22.0629,22.1167,22.0539,22.0718,1368165.0
2020-09-02 12:00:00,24.61,24.66,24.52,24.53,664126.0,22.0718,22.1167,21.9911,22.0001,664126.0
2020-09-02 12:10:00,24.52,24.54,24.49,24.52,590385.0,21.9911,22.0091,21.9642,21.9911,590385.0
2020-09-02 12:20:00,24.52,24.57,24.49,24.54,564546.0,21.9911,22.036,21.9642,22.0091,564546.0
2020-09-02 12:30:00,24.54,24.54,24.48,24.49,532219.0,22.0091,22.0091,21.9553,21.9642,532219.0
2020-09-02 12:40:00,24.48,24.5,24.45,24.46,576051.0,21.9553,21.9732,21.9283,21.9373,576051.0
2020-09-02 12:50:00,24.46,24.47,24.39,24.4,480586.0,21.9373,21.9463,21.8745,21.8835,480586.0
2020-09-02 13:00:00,24.4,24.42,24.36,24.39,443540.0,21.8835,21.9014,21.8476,21.8745,443540.0
2020-09-02 13:10:00,24.4,24.45,24.39,24.44,448210.0,21.8835,21.9283,21.8745,21.9194,448210.0
2020-09-02 13:20:00,24.44,24.48,24.43,24.46,469371.0,21.9194,21.9553,21.9104,21.9373,469371.0
2020-09-02 13:30:00,24.46,24.47,24.44,24.46,270450.0,21.9373,21.9463,21.9194,21.9373,270450.0
2020-09-02 13:40:00,24.45,24.49,24.45,24.48,429095.0,21.9283,21.9642,21.9283,21.9553,429095.0
2020-09-02 13:50:00,24.48,24.49,24.44,24.44,546360.0,21.9553,21.9642,21.9194,21.9194,546360.0
2020-09-02 14:00:00,24.44,24.45,24.39,24.42,408566.0,21.9194,21.9283,21.8745,21.9014,408566.0
2020-09-02 14:10:00,24.41,24.42,24.38,24.41,342686.0,21.8925,21.9014,21.8656,21.8925,342686.0
2020-09-02 14:20:00,24.41,24.45,24.4,24.44,356014.0,21.8925,21.9283,21.8835,21.9194,356014.0
2020-09-02 14:30:00,24.45,24.45,24.43,24.43,342279.0,21.9283,21.9283,21.9104,21.9104,342279.0
2020-09-02 14:40:00,24.43,24.46,24.41,24.44,749416.0,21.9104,21.9373,21.8925,21.9194,749416.0
2020-09-02 14:50:00,24.44,24.5,24.43,24.49,972554.0,21.9194,21.9732,21.9104,21.9642,972554.0
2020-09-02 15:00:00,24.5,24.51,24.44,24.51,876557.0,21.9732,21.9822,21.9194,21.9822,876557.0
2020-09-02 15:10:00,24.51,24.51,24.42,24.5,595467.0,21.9822,21.9822,21.9014,21.9732,595467.0
2020-09-02 15:20:00,24.49,24.53,24.48,24.5,797363.0,21.9642,22.0001,21.9553,21.9732,797363.0
2020-09-02 15:30:00,24.49,24.55,24.48,24.54,908281.0,21.9642,22.018,21.9553,22.0091,908281.0
2020-09-02 15:40:00,24.54,24.61,24.52,24.6,1204525.0,22.0091,22.0718,21.9911,22.0629,1204525.0
2020-09-02 15:50:00,24.59,24.61,24.56,24.56,2520385.0,22.0539,22.0718,22.027,22.027,2520385.0
2020-09-03 09:30:00,24.81,25.23,24.8,25.1,3707542.0,22.2512,22.6279,22.2423,22.5113,3707542.0
2020-09-03 09:40:00,25.09,25.36,25.05,25.36,2902057.0,22.5023,22.7445,22.4665,22.7445,2902057.0
2020-09-03 09:50:00,25.35,25.36,25.07,25.26,2166073.0,22.7355,22.7445,22.4844,22.6548,2166073.0
2020-09-03 10:00:00,25.26,25.27,24.96,25.03,1513633.0,22.6548,22.6638,22.3857,22.4485,1513633.0
2020-09-03 10:10:00,25.03,25.06,24.96,25.02,912583.0,22.4485,22.4754,22.3857,22.4396,912583.0
2020-09-03 10:20:00,25.02,25.02,24.78,24.82,1131400.0,22.4396,22.4396,22.2243,22.2602,1131400.0
2020-09-03 10:30:00,24.82,24.89,24.7,24.77,1052586.0,22.2602,22.323,22.1526,22.2153,1052586.0
2020-09-03 10:40:00,24.77,24.94,24.76,24.78,953366.0,22.2153,22.3678,22.2064,22.2243,953366.0
2020-09-03 10:50:00,24.78,24.8,24.71,24.78,723709.0,22.2243,22.2423,22.1615,22.2243,723709.0
2020-09-03 11:00:00,24.78,24.79,24.53,24.58,925194.0,22.2243,22.2333,22.0001,22.0449,925194.0
2020-09-03 11:10:00,24.59,24.64,24.3,24.32,1237659.0,22.0539,22.0988,21.7938,21.8118,1237659.0
2020-09-03 11:20:00,24.32,24.5,24.3,24.45,965032.0,21.8118,21.9732,21.7938,21.9283,965032.0
2020-09-03 11:30:00,24.45,24.59,24.4,24.57,836775.0,21.9283,22.0539,21.8835,22.036,836775.0
2020-09-03 11:40:00,24.57,24.6,24.52,24.54,904009.0,22.036,22.0629,21.9911,22.0091,904009.0
2020-09-03 11:50:00,24.54,24.59,24.52,24.56,526978.0,22.0091,22.0539,21.9911,22.027,526978.0
2020-09-03 12:00:00,24.57,24.64,24.53,24.63,608799.0,22.036,22.0988,22.0001,22.0898,608799.0
2020-09-03 12:10:00,24.62,24.66,24.58,24.64,512925.0,22.0808,22.1167,22.0449,22.0988,512925.0
2020-09-03 12:20:00,24.63,24.64,24.58,24.6,446440.0,22.0898,22.0988,22.0449,22.0629,446440.0
2020-09-03 12:30:00,24.59,24.62,24.48,24.55,607187.0,22.0539,22.0808,21.9553,22.018,607187.0
2020-09-03 12:40:00,24.54,24.55,24.47,24.49,604211.0,22.0091,22.018,21.9463,21.9642,604211.0
2020-09-03 12:50:00,24.49,24.57,24.45,24.49,537547.0,21.9642,22.036,21.9283,21.9642,537547.0
2020-09-03 13:00:00,24.5,24.57,24.42,24.56,618100.0,21.9732,22.036,21.9014,22.027,618100.0
2020-09-03 13:10:00,24.55,24.63,24.5,24.53,703240.0,22.018,22.0898,21.9732,22.0001,703240.0
2020-09-03 13:20:00,24.54,24.61,24.49,24.6,635781.0,22.0091,22.0718,21.9642,22.0629,635781.0
2020-09-03 13:30:00,24.6,24.6,24.46,24.51,644077.0,22.0629,22.0629,21.9373,21.9822,644077.0
2020-09-03 13:40:00,24.51,24.56,24.48,24.48,455452.0,21.9822,22.027,21.9553,21.9553,455452.0
2020-09-03 13:50:00,24.49,24.63,24.49,24.57,824788.0,21.9642,22.0898,21.9642,22.036,824788.0
2020-09-03 14:00:00,24.56,24.58,24.5,24.52,438476.0,22.027,22.0449,21.9732,21.9911,438476.0
2020-09-03 14:10:00,24.52,24.6,24.51,24.54,447063.0,21.9911,22.0629,21.9822,22.0091,447063.0
2020-09-03 14:20:00,24.54,24.62,24.54,24.59,466648.0,22.0091,22.0808,22.0091,22.0539,466648.0
2020-09-03 14:30:00,24.59,24.67,24.57,24.62,653128.0,22.0539,22.1257,22.036,22.0808,653128.0
2020-09-03 14:40:00,24.62,24.64,24.54,24.58,609584.0,22.0808,22.0988,22.0091,22.0449,609584.0
2020-09-03 14:50:00,24.58,24.6,24.49,24.49,681980.0,22.0449,22.0629,21.9642,21.9642,681980.0
2020-09-03 15:00:00,24.49,24.55,24.47,24.53,641655.0,21.9642,22.018,21.9463,22.0001,641655.0
2020-09-03 15:10:00,24.53,24.54,24.47,24.49,657179.0,22.0001,22.0091,21.9463,21.9642,657179.0
2020-09-03 15:20:00,24.48,24.49,24.39,24.44,823375.0,21.9553,21.9642,21.8745,21.9194,823375.0
2020-09-03 15:30:00,24.43,24.5,24.37,24.42,1113347.0,21.9104,21.9732,21.8566,21.9014,1113347.0
2020-09-03 15:40:00,24.43,24.47,24.38,24.41,1221786.0,21.9104,21.9463,21.8656,21.8925,1221786.0
2020-09-03 15:50:00,24.41,24.52,24.33,24.51,2510060.0,21.8925,21.9911,21.8207,21.9822,2510060.0
2020-09-04 09:30:00,25.0,25.1,24.68,24.78,2734121.0,22.4216,22.5113,22.1346,22.2243,2734121.0
2020-09-04 09:40:00,24.78,25.09,24.76,25.03,2114733.0,22.2243,22.5023,22.2064,22.4485,2114733.0
2020-09-04 09:50:00,25.03,25.19,24.82,24.89,2406646.0,22.4485,22.592,22.2602,22.323,2406646.0
2020-09-04 10:00:00,24.9,25.04,24.85,24.96,1191339.0,22.3319,22.4575,22.2871,22.3857,1191339.0
2020-09-04 10:10:00,24.96,24.97,24.76,24.81,1196521.0,22.3857,22.3947,22.2064,22.2512,1196521.0
2020-09-04 10:20:00,24.82,24.9,24.71,24.74,1237633.0,22.2602,22.3319,22.1615,22.1884,1237633.0
2020-09-04 10:30:00,24.75,24.8,24.55,24.59,1574404.0,22.1974,22.2423,22.018,22.0539,1574404.0
2020-09-04 10:40:00,24.58,24.62,24.45,24.58,1783411.0,22.0449,22.0808,21.9283,22.0449,1783411.0
2020-09-04 10:50:00,24.57,24.67,24.49,24.56,821938.0,22.036,22.1257,21.9642,22.027,821938.0
2020-09-04 11:00:00,24.56,24.61,24.46,24.46,650190.0,22.027,22.0718,21.9373,21.9373,650190.0
2020-09-04 11:10:00,24.46,24.53,24.35,24.52,1428547.0,21.9373,22.0001,21.8387,21.9911,1428547.0
2020-09-04 11:20:00,24.51,24.56,24.38,24.46,1041993.0,21.9822,22.027,21.8656,21.9373,1041993.0
2020-09-04 11:30:00,24.47,24.55,24.38,24.4,916748.0,21.9463,22.018,21.8656,21.8835,916748.0
2020-09-04 11:40:00,24.41,24.42,24.28,24.3,1296926.0,21.8925,21.9014,21.7759,21.7938,1296926.0
2020-09-04 11:50:00,24.3,24.38,24.25,24.33,1391908.0,21.7938,21.8656,21.749,21.8207,1391908.0
2020-09-04 12:00:00,24.33,24.39,24.28,24.33,1639241.0,21.8207,21.8745,21.7759,21.8207,1639241.0
2020-09-04 12:10:00,24.33,24.44,24.32,24.41,620165.0,21.8207,21.9194,21.8118,21.8925,620165.0
2020-09-04 12:20:00,24.41,24.5,24.37,24.45,873483.0,21.8925,21.9732,21.8566,21.9283,873483.0
2020-09-04 12:30:00,24.45,24.49,24.4,24.48,689103.0,21.9283,21.9642,21.8835,21.9553,689103.0
2020-09-04 12:40:00,24.49,24.59,24.45,24.55,780592.0,21.9642,22.0539,21.9283,22.018,780592.0
2020-09-04 12:50:00,24.55,24.59,24.52,24.55,382791.0,22.018,22.0539,21.9911,22.018,382791.0
2020-09-04 13:00:00,24.55,24.58,24.54,24.55,439488.0,22.018,22.0449,22.0091,22.018,439488.0
2020-09-04 13:10:00,24.55,24.6,24.54,24.57,697094.0,22.018,22.0629,22.0091,22.036,697094.0
2020-09-04 13:20:00,24.58,24.7,24.58,24.63,712274.0,22.0449,22.1526,22.0449,22.0898,712274.0
2020-09-04 13:30:00,24.64,24.65,24.51,24.54,376958.0,22.0988,22.1077,21.9822,22.0091,376958.0
2020-09-04 13:40:00,24.54,24.6,24.52,24.6,219568.0,22.0091,22.0629,21.9911,22.0629,219568.0
2020-09-04 13:50:00,24.6,24.65,24.55,24.65,508039.0,22.0629,22.1077,22.018,22.1077,508039.0
2020-09-04 14:00:00,24.64,24.68,24.59,24.65,379334.0,22.0988,22.1346,22.0539,22.1077,379334.0
2020-09-04 14:10:00,24.64,24.71,24.62,24.7,482795.0,22.0988,22.1615,22.0808,22.1526,482795.0
2020-09-04 14:20:00,24.69,24.71,24.64,24.69,380801.0,22.1436,22.1615,22.0988,22.1436,380801.0
2020-09-04 14:30:00,24.7,24.76,24.66,24.74,438528.0,22.1526,22.2064,22.1167,22.1884,438528.0
2020-09-04 14:40:00,24.75,24.81,24.74,24.76,667097.0,22.1974,22.2512,22.1884,22.2064,667097.0
2020-09-04 14:50:00,24.76,24.79,24.69,24.78,656298.0,22.2064,22.2333,22.1436,22.2243,656298.0
2020-09-04 15:00:00,24.78,24.82,24.76,24.79,732630.0,22.2243,22.2602,22.2064,22.2333,732630.0
2020-09-04 15:10:00,24.79,24.84,24.72,24.83,835391.0,22.2333,22.2781,22.1705,22.2692,835391.0
2020-09-04 15:20:00,24.82,24.87,24.78,24.78,992305.0,22.2602,22.305,22.2243,22.2243,992305.0
2020-09-04 15:30:00,24.78,24.81,24.67,24.68,1120591.0,22.2243,22.2512,22.1257,22.1346,1120591.0
2020-09-04 15:40:00,24.69,24.8,24.68,24.71,1235809.0,22.1436,22.2423,22.1346,22.1615,1235809.0
2020-09-04 15:50:00,24.72,24.81,24.7,24.79,3536480.0,22.1705,22.2512,22.1526,22.2333,3536480.0
2020-09-08 09:30:00,24.26,24.55,24.26,24.39,3358113.0,21.7579,22.018,21.7579,21.8745,3358113.0
2020-09-08 09:40:00,24.39,24.46,24.08,24.08,2238653.0,21.8745,21.9373,21.5965,21.5965,2238653.0
2020-09-08 09:50:00,24.08,24.16,23.99,24.12,2094066.0,21.5965,21.6683,21.5158,21.6324,2094066.0
2020-09-08 10:00:00,24.13,24.14,23.9,24.01,1903975.0,21.6414,21.6503,21.4351,21.5337,1903975.0
2020-09-08 10:10:00,24.02,24.08,23.91,23.91,1371612.0,21.5427,21.5965,21.444,21.444,1371612.0
2020-09-08 10:20:00,23.91,24.0,23.84,23.98,1689896.0,21.444,21.5248,21.3813,21.5068,1689896.0
2020-09-08 10:30:00,23.98,24.08,23.95,24.03,762253.0,21.5068,21.5965,21.4799,21.5517,762253.0
2020-09-08 10:40:00,24.03,24.03,23.86,23.87,1085910.0,21.5517,21.5517,21.3992,21.4082,1085910.0
2020-09-08 10:50:00,23.86,23.9,23.8,23.8,1368380.0,21.3992,21.4351,21.3454,21.3454,1368380.0
2020-09-08 11:00:00,23.81,23.89,23.73,23.89,2004438.0,21.3544,21.4261,21.2826,21.4261,2004438.0
2020-09-08 11:10:00,23.88,23.93,23.84,23.92,707407.0,21.4171,21.462,21.3813,21.453,707407.0
2020-09-08 11:20:00,23.92,23.96,23.86,23.87,680326.0,21.453,21.4889,21.3992,21.4082,680326.0
2020-09-08 11:30:00,23.86,23.93,23.81,23.88,713511.0,21.3992,21.462,21.3544,21.4171,713511.0
2020-09-08 11:40:00,23.88,23.9,23.84,23.85,519666.0,21.4171,21.4351,21.3813,21.3902,519666.0
2020-09-08 11:50:00,23.85,23.9,23.8,23.82,650872.0,21.3902,21.4351,21.3454,21.3633,650872.0
2020-09-08 12:00:00,23.82,23.9,23.82,23.9,622263.0,21.3633,21.4351,21.3633,21.4351,622263.0
2020-09-08 12:10:00,23.9,24.03,23.89,24.03,809336.0,21.4351,21.5517,21.4261,21.5517,809336.0
2020-09-08 12:20:00,24.03,24.05,23.99,23.99,472618.0,21.5517,21.5696,21.5158,21.5158,472618.0
2020-09-08 12:30:00,24.0,24.02,23.95,23.96,509360.0,21.5248,21.5427,21.4799,21.4889,509360.0
2020-09-08 12:40:00,23.96,24.03,23.92,24.03,431702.0,21.4889,21.5517,21.453,21.5517,431702.0
2020-09-08 12:50:00,24.03,24.06,24.01,24.03,586474.0,21.5517,21.5786,21.5337,21.5517,586474.0
2020-09-08 13:00:00,24.03,24.13,24.02,24.12,786783.0,21.5517,21.6414,21.5427,21.6324,786783.0
2020-09-08 13:10:00,24.12,24.17,24.09,24.16,634001.0,21.6324,21.6772,21.6055,21.6683,634001.0
2020-09-08 13:20:00,24.15,24.23,24.14,24.23,699151.0,21.6593,21.731,21.6503,21.731,699151.0
2020-09-08 13:30:00,24.23,24.27,24.19,24.24,811963.0,21.731,21.7669,21.6952,21.74,811963.0
2020-09-08 13:40:00,24.24,24.27,24.22,24.26,677260.0,21.74,21.7669,21.7221,21.7579,677260.0
2020-09-08 13:50:00,24.26,24.3,24.24,24.29,708320.0,21.7579,21.7938,21.74,21.7848,708320.0
2020-09-08 14:00:00,24.29,24.33,24.26,24.28,699205.0,21.7848,21.8207,21.7579,21.7759,699205.0
2020-09-08 14:10:00,24.28,24.28,24.17,24.21,564736.0,21.7759,21.7759,21.6772,21.7131,564736.0
2020-09-08 14:20:00,24.2,24.22,24.13,24.17,858755.0,21.7041,21.7221,21.6414,21.6772,858755.0
2020-09-08 14:30:00,24.17,24.17,24.09,24.11,660581.0,21.6772,21.6772,21.6055,21.6234,660581.0
2020-09-08 14:40:00,24.11,24.17,24.06,24.07,865161.0,21.6234,21.6772,21.5786,21.5875,865161.0
2020-09-08 14:50:00,24.07,24.1,23.99,24.09,958394.0,21.5875,21.6144,21.5158,21.6055,958394.0
2020-09-08 15:00:00,24.09,24.1,23.97,24.01,1145200.0,21.6055,21.6144,21.4979,21.5337,1145200.0
2020-09-08 15:10:00,24.01,24.07,24.0,24.06,664582.0,21.5337,21.5875,21.5248,21.5786,664582.0
2020-09-08 15:20:00,24.05,24.1,24.03,24.04,862373.0,21.5696,21.6144,21.5517,21.5606,862373.0
2020-09-08 15:30:00,24.04,24.08,24.0,24.05,1104096.0,21.5606,21.5965,21.5248,21.5696,1104096.0
2020-09-08 15:40:00,24.05,24.1,24.04,24.06,1466614.0,21.5696,21.6144,21.5606,21.5786,1466614.0
2020-09-08 15:50:00,24.06,24.06,23.94,23.96,3395983.0,21.5786,21.5786,21.4709,21.4889,3395983.0
2020-09-09 09:30:00,24.01,24.07,23.85,23.94,2258831.0,21.5337,21.5875,21.3902,21.4709,2258831.0
2020-09-09 09:40:00,23.93,23.95,23.85,23.9,1556311.0,21.462,21.4799,21.3902,21.4351,1556311.0
2020-09-09 09:50:00,23.89,23.98,23.89,23.96,1358094.0,21.4261,21.5068,21.4261,21.4889,1358094.0
2020-09-09 10:00:00,23.97,24.04,23.91,23.95,1011445.0,21.4979,21.5606,21.444,21.4799,1011445.0
2020-09-09 10:10:00,23.95,23.98,23.9,23.98,824828.0,21.4799,21.5068,21.4351,21.5068,824828.0
2020-09-09 10:20:00,23.98,23.99,23.77,23.78,1332085.0,21.5068,21.5158,21.3185,21.3274,1332085.0
2020-09-09 10:30:00,23.78,23.84,23.72,23.72,963351.0,21.3274,21.3813,21.2736,21.2736,963351.0
2020-09-09 10:40:00,23.72,23.83,23.72,23.76,1032472.0,21.2736,21.3723,21.2736,21.3095,1032472.0
2020-09-09 10:50:00,23.76,23.78,23.7,23.78,878463.0,21.3095,21.3274,21.2557,21.3274,878463.0
2020-09-09 11:00:00,23.79,23.89,23.78,23.86,585940.0,21.3364,21.4261,21.3274,21.3992,585940.0
2020-09-09 11:10:00,23.87,23.88,23.8,23.86,418555.0,21.4082,21.4171,21.3454,21.3992,418555.0
2020-09-09 11:20:00,23.86,23.9,23.83,23.84,521234.0,21.3992,21.4351,21.3723,21.3813,521234.0
2020-09-09 11:30:00,23.83,23.84,23.77,23.8,791209.0,21.3723,21.3813,21.3185,21.3454,791209.0
2020-09-09 11:40:00,23.8,23.82,23.79,23.81,950617.0,21.3454,21.3633,21.3364,21.3544,950617.0
2020-09-09 11:50:00,23.81,23.82,23.76,23.77,604508.0,21.3544,21.3633,21.3095,21.3185,604508.0
2020-09-09 12:00:00,23.78,23.79,23.74,23.77,725183.0,21.3274,21.3364,21.2916,21.3185,725183.0
2020-09-09 12:10:00,23.78,23.79,23.74,23.77,838695.0,21.3274,21.3364,21.2916,21.3185,838695.0
2020-09-09 12:20:00,23.77,23.77,23.72,23.74,465829.0,21.3185,21.3185,21.2736,21.2916,465829.0
2020-09-09 12:30:00,23.74,23.8,23.74,23.8,631635.0,21.2916,21.3454,21.2916,21.3454,631635.0
2020-09-09 12:40:00,23.79,23.81,23.75,23.76,558412.0,21.3364,21.3544,21.3005,21.3095,558412.0
2020-09-09 12:50:00,23.76,23.77,23.73,23.73,712684.0,21.3095,21.3185,21.2826,21.2826,712684.0
2020-09-09 13:00:00,23.74,23.77,23.73,23.76,686664.0,21.2916,21.3185,21.2826,21.3095,686664.0
2020-09-09 13:10:00,23.76,23.83,23.75,23.83,970137.0,21.3095,21.3723,21.3005,21.3723,970137.0
2020-09-09 13:20:00,23.83,23.84,23.78,23.8,679314.0,21.3723,21.3813,21.3274,21.3454,679314.0
2020-09-09 13:30:00,23.8,23.84,23.79,23.83,895052.0,21.3454,21.3813,21.3364,21.3723,895052.0
2020-09-09 13:40:00,23.83,23.84,23.78,23.78,916725.0,21.3723,21.3813,21.3274,21.3274,916725.0
2020-09-09 13:50:00,23.79,23.81,23.76,23.8,886420.0,21.3364,21.3544,21.3095,21.3454,886420.0
2020-09-09 14:00:00,23.79,23.82,23.74,23.76,1365436.0,21.3364,21.3633,21.2916,21.3095,1365436.0
2020-09-09 14:10:00,23.76,23.77,23.73,23.75,1338645.0,21.3095,21.3185,21.2826,21.3005,1338645.0
2020-09-09 14:20:00,23.76,23.79,23.75,23.76,1232282.0,21.3095,21.3364,21.3005,21.3095,1232282.0
2020-09-09 14:30:00,23.76,23.81,23.76,23.79,980401.0,21.3095,21.3544,21.3095,21.3364,980401.0
2020-09-09 14:40:00,23.79,23.82,23.76,23.82,463723.0,21.3364,21.3633,21.3095,21.3633,463723.0
2020-09-09 14:50:00,23.82,23.87,23.81,23.86,931881.0,21.3633,21.4082,21.3544,21.3992,931881.0
2020-09-09 15:00:00,23.86,23.92,23.86,23.91,843829.0,21.3992,21.453,21.3992,21.444,843829.0
2020-09-09 15:10:00,23.9,23.94,23.87,23.9,919041.0,21.4351,21.4709,21.4082,21.4351,919041.0
2020-09-09 15:20:00,23.91,23.95,23.9,23.94,950762.0,21.444,21.4799,21.4351,21.4709,950762.0
2020-09-09 15:30:00,23.94,23.94,23.89,23.9,1175320.0,21.4709,21.4709,21.4261,21.4351,1175320.0
2020-09-09 15:40:00,23.9,23.92,23.87,23.87,1674756.0,21.4351,21.453,21.4082,21.4082,1674756.0
2020-09-09 15:50:00,23.87,23.94,23.82,23.85,3867916.0,21.4082,21.4709,21.3633,21.3902,3867916.0
2020-09-10 09:30:00,24.03,24.35,24.03,24.35,3604944.0,21.5517,21.8387,21.5517,21.8387,3604944.0
2020-09-10 09:40:00,24.35,24.58,24.32,24.55,2344772.0,21.8387,22.0449,21.8118,22.018,2344772.0
2020-09-10 09:50:00,24.55,24.67,24.47,24.47,2452875.0,22.018,22.1257,21.9463,21.9463,2452875.0
2020-09-10 10:00:00,24.48,24.55,24.46,24.47,1742515.0,21.9553,22.018,21.9373,21.9463,1742515.0
2020-09-10 10:10:00,24.47,24.59,24.39,24.58,1422509.0,21.9463,22.0539,21.8745,22.0449,1422509.0
2020-09-10 10:20:00,24.57,24.59,24.37,24.53,1613114.0,22.036,22.0539,21.8566,22.0001,1613114.0
2020-09-10 10:30:00,24.54,24.55,24.4,24.43,1139066.0,22.0091,22.018,21.8835,21.9104,1139066.0
2020-09-10 10:40:00,24.43,24.49,24.3,24.34,1406696.0,21.9104,21.9642,21.7938,21.8297,1406696.0
2020-09-10 10:50:00,24.35,24.38,24.21,24.26,1188973.0,21.8387,21.8656,21.7131,21.7579,1188973.0
2020-09-10 11:00:00,24.25,24.34,24.19,24.32,1216864.0,21.749,21.8297,21.6952,21.8118,1216864.0
2020-09-10 11:10:00,24.31,24.35,24.25,24.3,673045.0,21.8028,21.8387,21.749,21.7938,673045.0
2020-09-10 11:20:00,24.3,24.38,24.29,24.34,801809.0,21.7938,21.8656,21.7848,21.8297,801809.0
2020-09-10 11:30:00,24.34,24.34,24.28,24.32,988436.0,21.8297,21.8297,21.7759,21.8118,988436.0
2020-09-10 11:40:00,24.31,24.34,24.23,24.31,491312.0,21.8028,21.8297,21.731,21.8028,491312.0
2020-09-10 11:50:00,24.3,24.32,24.21,24.23,720457.0,21.7938,21.8118,21.7131,21.731,720457.0
2020-09-10 12:00:00,24.22,24.29,24.22,24.23,658216.0,21.7221,21.7848,21.7221,21.731,658216.0
2020-09-10 12:10:00,24.23,24.28,24.2,24.23,398492.0,21.731,21.7759,21.7041,21.731,398492.0
2020-09-10 12:20:00,24.24,24.25,24.18,24.25,494797.0,21.74,21.749,21.6862,21.749,494797.0
2020-09-10 12:30:00,24.24,24.29,24.17,24.18,642535.0,21.74,21.7848,21.6772,21.6862,642535.0
2020-09-10 12:40:00,24.17,24.21,24.11,24.12,576101.0,21.6772,21.7131,21.6234,21.6324,576101.0
2020-09-10 12:50:00,24.12,24.14,24.09,24.1,780275.0,21.6324,21.6503,21.6055,21.6144,780275.0
2020-09-10 13:00:00,24.1,24.12,24.05,24.12,1251595.0,21.6144,21.6324,21.5696,21.6324,1251595.0
2020-09-10 13:10:00,24.12,24.2,24.11,24.19,879655.0,21.6324,21.7041,21.6234,21.6952,879655.0
2020-09-10 13:20:00,24.18,24.19,24.12,24.14,501191.0,21.6862,21.6952,21.6324,21.6503,501191.0
2020-09-10 13:30:00,24.15,24.2,24.14,24.16,423761.0,21.6593,21.7041,21.6503,21.6683,423761.0
2020-09-10 13:40:00,24.16,24.16,24.07,24.09,552072.0,21.6683,21.6683,21.5875,21.6055,552072.0
2020-09-10 13:50:00,24.09,24.1,24.01,24.08,985525.0,21.6055,21.6144,21.5337,21.5965,985525.0
2020-09-10 14:00:00,24.08,24.13,24.07,24.13,554010.0,21.5965,21.6414,21.5875,21.6414,554010.0
2020-09-10 14:10:00,24.13,24.15,23.99,24.02,1053393.0,21.6414,21.6593,21.5158,21.5427,1053393.0
2020-09-10 14:20:00,24.01,24.04,23.92,23.94,922278.0,21.5337,21.5606,21.453,21.4709,922278.0
2020-09-10 14:30:00,23.94,23.96,23.89,23.96,1017849.0,21.4709,21.4889,21.4261,21.4889,1017849.0
2020-09-10 14:40:00,23.96,23.98,23.86,23.96,1323707.0,21.4889,21.5068,21.3992,21.4889,1323707.0
2020-09-10 14:50:00,23.96,24.05,23.91,24.04,1473146.0,21.4889,21.5696,21.444,21.5606,1473146.0
2020-09-10 15:00:00,24.04,24.05,23.99,24.01,989983.0,21.5606,21.5696,21.5158,21.5337,989983.0
2020-09-10 15:10:00,24.0,24.04,23.93,23.94,1463011.0,21.5248,21.5606,21.462,21.4709,1463011.0
2020-09-10 15:20:00,23.94,24.0,23.86,23.99,1596866.0,21.4709,21.5248,21.3992,21.5158,1596866.0
2020-09-10 15:30:00,23.99,24.02,23.91,23.96,1659446.0,21.5158,21.5427,21.444,21.4889,1659446.0
2020-09-10 15:40:00,23.97,24.03,23.95,23.98,2648312.0,21.4979,21.5517,21.4799,21.5068,2648312.0
2020-09-10 15:50:00,23.97,24.02,23.91,23.95,4520582.0,21.4979,21.5427,21.444,21.4799,4520582.0
2020-09-11 09:30:00,23.92,23.96,23.71,23.9,2017779.0,21.453,21.4889,21.2647,21.4351,2017779.0
2020-09-11 09:40:00,23.9,23.97,23.81,23.91,1813754.0,21.4351,21.4979,21.3544,21.444,1813754.0
2020-09-11 09:50:00,23.92,23.98,23.86,23.87,848128.0,21.453,21.5068,21.3992,21.4082,848128.0
2020-09-11 10:00:00,23.87,23.97,23.83,23.93,806163.0,21.4082,21.4979,21.3723,21.462,806163.0
2020-09-11 10:10:00,23.93,24.02,23.89,23.98,824727.0,21.462,21.5427,21.4261,21.5068,824727.0
2020-09-11 10:20:00,23.98,24.0,23.92,23.94,478931.0,21.5068,21.5248,21.453,21.4709,478931.0
2020-09-11 10:30:00,23.94,23.99,23.89,23.98,579474.0,21.4709,21.5158,21.4261,21.5068,579474.0
2020-09-11 10:40:00,23.98,24.01,23.91,23.95,427742.0,21.5068,21.5337,21.444,21.4799,427742.0
2020-09-11 10:50:00,23.95,23.98,23.92,23.95,465965.0,21.4799,21.5068,21.453,21.4799,465965.0
2020-09-11 11:00:00,23.95,24.03,23.92,24.02,628322.0,21.4799,21.5517,21.453,21.5427,628322.0
2020-09-11 11:10:00,24.02,24.05,23.98,24.04,551364.0,21.5427,21.5696,21.5068,21.5606,551364.0
2020-09-11 11:20:00,24.04,24.08,23.99,24.04,666771.0,21.5606,21.5965,21.5158,21.5606,666771.0
2020-09-11 11:30:00,24.04,24.07,24.0,24.03,482499.0,21.5606,21.5875,21.5248,21.5517,482499.0
2020-09-11 11:40:00,24.02,24.04,23.99,24.02,477313.0,21.5427,21.5606,21.5158,21.5427,477313.0
2020-09-11 11:50:00,24.02,24.11,24.01,24.09,559186.0,21.5427,21.6234,21.5337,21.6055,559186.0
2020-09-11 12:00:00,24.09,24.23,24.06,24.21,713856.0,21.6055,21.731,21.5786,21.7131,713856.0
2020-09-11 12:10:00,24.21,24.25,24.17,24.21,550223.0,21.7131,21.749,21.6772,21.7131,550223.0
2020-09-11 12:20:00,24.22,24.23,24.18,24.21,358866.0,21.7221,21.731,21.6862,21.7131,358866.0
2020-09-11 12:30:00,24.21,24.23,24.17,24.17,473872.0,21.7131,21.731,21.6772,21.6772,473872.0
2020-09-11 12:40:00,24.18,24.19,24.11,24.17,579051.0,21.6862,21.6952,21.6234,21.6772,579051.0
2020-09-11 12:50:00,24.18,24.2,24.16,24.18,486074.0,21.6862,21.7041,21.6683,21.6862,486074.0
2020-09-11 13:00:00,24.18,24.19,24.07,24.1,451229.0,21.6862,21.6952,21.5875,21.6144,451229.0
2020-09-11 13:10:00,24.11,24.11,24.03,24.07,480512.0,21.6234,21.6234,21.5517,21.5875,480512.0
2020-09-11 13:20:00,24.07,24.07,23.99,24.02,666838.0,21.5875,21.5875,21.5158,21.5427,666838.0
2020-09-11 13:30:00,24.02,24.04,23.96,23.99,712368.0,21.5427,21.5606,21.4889,21.5158,712368.0
2020-09-11 13:40:00,24.0,24.02,23.97,23.99,475147.0,21.5248,21.5427,21.4979,21.5158,475147.0
2020-09-11 13:50:00,23.98,24.02,23.93,23.95,468769.0,21.5068,21.5427,21.462,21.4799,468769.0
2020-09-11 14:00:00,23.95,24.0,23.9,23.98,1057805.0,21.4799,21.5248,21.4351,21.5068,1057805.0
2020-09-11 14:10:00,23.98,24.02,23.96,23.98,588712.0,21.5068,21.5427,21.4889,21.5068,588712.0
2020-09-11 14:20:00,23.98,24.05,23.96,24.02,379025.0,21.5068,21.5696,21.4889,21.5427,379025.0
2020-09-11 14:30:00,24.02,24.1,24.01,24.1,463382.0,21.5427,21.6144,21.5337,21.6144,463382.0
2020-09-11 14:40:00,24.09,24.1,24.03,24.04,475676.0,21.6055,21.6144,21.5517,21.5606,475676.0
2020-09-11 14:50:00,24.04,24.12,24.04,24.1,525865.0,21.5606,21.6324,21.5606,21.6144,525865.0
2020-09-11 15:00:00,24.1,24.11,24.06,24.06,573376.0,21.6144,21.6234,21.5786,21.5786,573376.0
2020-09-11 15:10:00,24.06,24.14,24.03,24.11,643089.0,21.5786,21.6503,21.5517,21.6234,643089.0
2020-09-11 15:20:00,24.11,24.22,24.1,24.21,1071051.0,21.6234,21.7221,21.6144,21.7131,1071051.0
2020-09-11 15:30:00,24.21,24.25,24.2,24.25,1089315.0,21.7131,21.749,21.7041,21.749,1089315.0
2020-09-11 15:40:00,24.25,24.32,24.24,24.3,2085028.0,21.749,21.8118,21.74,21.7938,2085028.0
2020-09-11 15:50:00,24.3,24.32,24.23,24.26,3351804.0,21.7938,21.8118,21.731,21.7579,3351804.0
2020-09-14 09:30:00,24.37,24.49,24.23,24.35,2106764.0,21.8566,21.9642,21.731,21.8387,2106764.0
2020-09-14 09:40:00,24.35,24.52,24.34,24.41,1417829.0,21.8387,21.9911,21.8297,21.8925,1417829.0
2020-09-14 09:50:00,24.4,24.66,24.37,24.66,1638536.0,21.8835,22.1167,21.8566,22.1167,1638536.0
2020-09-14 10:00:00,24.66,24.82,24.64,24.78,2553424.0,22.1167,22.2602,22.0988,22.2243,2553424.0
2020-09-14 10:10:00,24.78,24.86,24.73,24.83,1684355.0,22.2243,22.2961,22.1795,22.2692,1684355.0
2020-09-14 10:20:00,24.84,24.89,24.74,24.8,1582578.0,22.2781,22.323,22.1884,22.2423,1582578.0
2020-09-14 10:30:00,24.8,24.88,24.78,24.79,904532.0,22.2423,22.314,22.2243,22.2333,904532.0
2020-09-14 10:40:00,24.79,24.94,24.78,24.94,1121847.0,22.2333,22.3678,22.2243,22.3678,1121847.0
2020-09-14 10:50:00,24.94,24.96,24.81,24.83,876153.0,22.3678,22.3857,22.2512,22.2692,876153.0
2020-09-14 11:00:00,24.83,24.91,24.82,24.89,650968.0,22.2692,22.3409,22.2602,22.323,650968.0
2020-09-14 11:10:00,24.89,24.92,24.81,24.85,817065.0,22.323,22.3499,22.2512,22.2871,817065.0
2020-09-14 11:20:00,24.85,24.89,24.81,24.84,785685.0,22.2871,22.323,22.2512,22.2781,785685.0
2020-09-14 11:30:00,24.84,24.85,24.77,24.81,951721.0,22.2781,22.2871,22.2153,22.2512,951721.0
2020-09-14 11:40:00,24.81,24.83,24.74,24.76,930311.0,22.2512,22.2692,22.1884,22.2064,930311.0
2020-09-14 11:50:00,24.76,24.76,24.68,24.69,1046259.0,22.2064,22.2064,22.1346,22.1436,1046259.0
2020-09-14 12:00:00,24.69,24.74,24.67,24.73,780613.0,22.1436,22.1884,22.1257,22.1795,780613.0
2020-09-14 12:10:00,24.73,24.81,24.71,24.79,646909.0,22.1795,22.2512,22.1615,22.2333,646909.0
2020-09-14 12:20:00,24.79,24.86,24.78,24.85,603958.0,22.2333,22.2961,22.2243,22.2871,603958.0
2020-09-14 12:30:00,24.85,24.9,24.83,24.89,825126.0,22.2871,22.3319,22.2692,22.323,825126.0
2020-09-14 12:40:00,24.89,24.92,24.83,24.85,1044908.0,22.323,22.3499,22.2692,22.2871,1044908.0
2020-09-14 12:50:00,24.85,24.95,24.84,24.93,752341.0,22.2871,22.3768,22.2781,22.3588,752341.0
2020-09-14 13:00:00,24.93,24.96,24.86,24.86,1026296.0,22.3588,22.3857,22.2961,22.2961,1026296.0
2020-09-14 13:10:00,24.87,24.94,24.82,24.93,635768.0,22.305,22.3678,22.2602,22.3588,635768.0
2020-09-14 13:20:00,24.93,24.93,24.87,24.89,768862.0,22.3588,22.3588,22.305,22.323,768862.0
2020-09-14 13:30:00,24.89,24.91,24.78,24.79,772529.0,22.323,22.3409,22.2243,22.2333,772529.0
2020-09-14 13:40:00,24.79,24.81,24.7,24.78,1116324.0,22.2333,22.2512,22.1526,22.2243,1116324.0
2020-09-14 13:50:00,24.78,24.88,24.77,24.81,652394.0,22.2243,22.314,22.2153,22.2512,652394.0
2020-09-14 14:00:00,24.81,24.89,24.81,24.89,729532.0,22.2512,22.323,22.2512,22.323,729532.0
2020-09-14 14:10:00,24.89,24.94,24.88,24.91,825689.0,22.323,22.3678,22.314,22.3409,825689.0
2020-09-14 14:20:00,24.91,24.91,24.86,24.87,549256.0,22.3409,22.3409,22.2961,22.305,549256.0
2020-09-14 14:30:00,24.87,24.88,24.76,24.84,953998.0,22.305,22.314,22.2064,22.2781,953998.0
2020-09-14 14:40:00,24.84,24.96,24.83,24.95,1268667.0,22.2781,22.3857,22.2692,22.3768,1268667.0
2020-09-14 14:50:00,24.96,24.97,24.8,24.86,1416935.0,22.3857,22.3947,22.2423,22.2961,1416935.0
2020-09-14 15:00:00,24.86,24.87,24.78,24.85,853458.0,22.2961,22.305,22.2243,22.2871,853458.0
2020-09-14 15:10:00,24.84,24.84,24.72,24.75,1206777.0,22.2781,22.2781,22.1705,22.1974,1206777.0
2020-09-14 15:20:00,24.75,24.8,24.66,24.79,1366520.0,22.1974,22.2423,22.1167,22.2333,1366520.0
2020-09-14 15:30:00,24.79,24.8,24.72,24.79,1379275.0,22.2333,22.2423,22.1705,22.2333,1379275.0
2020-09-14 15:40:00,24.79,24.9,24.76,24.89,1493453.0,22.2333,22.3319,22.2064,22.323,1493453.0
2020-09-14 15:50:00,24.89,24.94,24.8,24.8,3168515.0,22.323,22.3678,22.2423,22.2423,3168515.0
2020-09-15 09:30:00,24.96,25.04,24.81,24.85,2261289.0,22.3857,22.4575,22.2512,22.2871,2261289.0
2020-09-15 09:40:00,24.85,24.94,24.59,24.62,1737600.0,22.2871,22.3678,22.0539,22.0808,1737600.0
2020-09-15 09:50:00,24.62,24.68,24.56,24.59,2250810.0,22.0808,22.1346,22.027,22.0539,2250810.0
2020-09-15 10:00:00,24.6,24.76,24.58,24.73,1178371.0,22.0629,22.2064,22.0449,22.1795,1178371.0
2020-09-15 10:10:00,24.73,24.87,24.63,24.85,887945.0,22.1795,22.305,22.0898,22.2871,887945.0
2020-09-15 10:20:00,24.85,24.93,24.8,24.83,838297.0,22.2871,22.3588,22.2423,22.2692,838297.0
2020-09-15 10:30:00,24.84,24.98,24.8,24.96,698584.0,22.2781,22.4037,22.2423,22.3857,698584.0
2020-09-15 10:40:00,24.95,25.02,24.9,24.94,975703.0,22.3768,22.4396,22.3319,22.3678,975703.0
2020-09-15 10:50:00,24.95,24.99,24.88,24.92,786056.0,22.3768,22.4127,22.314,22.3499,786056.0
2020-09-15 11:00:00,24.92,24.98,24.89,24.89,954900.0,22.3499,22.4037,22.323,22.323,954900.0
2020-09-15 11:10:00,24.89,24.93,24.88,24.91,644328.0,22.323,22.3588,22.314,22.3409,644328.0
2020-09-15 11:20:00,24.91,24.92,24.8,24.8,979801.0,22.3409,22.3499,22.2423,22.2423,979801.0
2020-09-15 11:30:00,24.8,24.85,24.75,24.83,1186460.0,22.2423,22.2871,22.1974,22.2692,1186460.0
2020-09-15 11:40:00,24.84,24.84,24.76,24.78,806316.0,22.2781,22.2781,22.2064,22.2243,806316.0
2020-09-15 11:50:00,24.79,24.85,24.78,24.85,468295.0,22.2333,22.2871,22.2243,22.2871,468295.0
2020-09-15 12:00:00,24.85,24.86,24.81,24.85,677584.0,22.2871,22.2961,22.2512,22.2871,677584.0
2020-09-15 12:10:00,24.85,24.86,24.83,24.84,547650.0,22.2871,22.2961,22.2692,22.2781,547650.0
2020-09-15 12:20:00,24.84,24.89,24.8,24.88,465456.0,22.2781,22.323,22.2423,22.314,465456.0
2020-09-15 12:30:00,24.89,24.96,24.87,24.94,497616.0,22.323,22.3857,22.305,22.3678,497616.0
2020-09-15 12:40:00,24.94,24.96,24.9,24.95,394242.0,22.3678,22.3857,22.3319,22.3768,394242.0
2020-09-15 12:50:00,24.95,24.99,24.94,24.98,588596.0,22.3768,22.4127,22.3678,22.4037,588596.0
2020-09-15 13:00:00,24.98,25.03,24.96,25.02,777583.0,22.4037,22.4485,22.3857,22.4396,777583.0
2020-09-15 13:10:00,25.02,25.03,25.0,25.01,459667.0,22.4396,22.4485,22.4216,22.4306,459667.0
2020-09-15 13:20:00,25.02,25.02,24.94,24.98,679202.0,22.4396,22.4396,22.3678,22.4037,679202.0
2020-09-15 13:30:00,24.97,25.02,24.93,25.01,795339.0,22.3947,22.4396,22.3588,22.4306,795339.0
2020-09-15 13:40:00,25.02,25.03,24.99,25.02,356808.0,22.4396,22.4485,22.4127,22.4396,356808.0
2020-09-15 13:50:00,25.02,25.03,24.99,25.01,522334.0,22.4396,22.4485,22.4127,22.4306,522334.0
2020-09-15 14:00:00,25.01,25.01,24.95,24.98,765934.0,22.4306,22.4306,22.3768,22.4037,765934.0
2020-09-15 14:10:00,24.98,25.01,24.96,25.01,475193.0,22.4037,22.4306,22.3857,22.4306,475193.0
2020-09-15 14:20:00,25.01,25.03,24.99,25.0,810244.0,22.4306,22.4485,22.4127,22.4216,810244.0
2020-09-15 14:30:00,25.0,25.01,24.97,24.98,644149.0,22.4216,22.4306,22.3947,22.4037,644149.0
2020-09-15 14:40:00,24.98,25.0,24.96,24.98,491875.0,22.4037,22.4216,22.3857,22.4037,491875.0
2020-09-15 14:50:00,24.98,24.98,24.93,24.96,700828.0,22.4037,22.4037,22.3588,22.3857,700828.0
2020-09-15 15:00:00,24.96,24.96,24.89,24.92,879136.0,22.3857,22.3857,22.323,22.3499,879136.0
2020-09-15 15:10:00,24.92,24.95,24.88,24.9,702355.0,22.3499,22.3768,22.314,22.3319,702355.0
2020-09-15 15:20:00,24.89,24.94,24.87,24.89,1079772.0,22.323,22.3678,22.305,22.323,1079772.0
2020-09-15 15:30:00,24.89,24.9,24.85,24.88,921457.0,22.323,22.3319,22.2871,22.314,921457.0
2020-09-15 15:40:00,24.88,24.96,24.85,24.93,1896795.0,22.314,22.3857,22.2871,22.3588,1896795.0
2020-09-15 15:50:00,24.93,24.96,24.88,24.89,4439914.0,22.3588,22.3857,22.314,22.323,4439914.0
2020-09-16 09:30:00,24.87,24.99,24.75,24.97,1357301.0,22.305,22.4127,22.1974,22.3947,1357301.0
2020-09-16 09:40:00,24.98,25.07,24.91,25.02,1287750.0,22.4037,22.4844,22.3409,22.4396,1287750.0
2020-09-16 09:50:00,25.02,25.13,25.01,25.1,1032323.0,22.4396,22.5382,22.4306,22.5113,1032323.0
2020-09-16 10:00:00,25.09,25.33,25.08,25.28,1496437.0,22.5023,22.7176,22.4934,22.6727,1496437.0
2020-09-16 10:10:00,25.29,25.49,25.26,25.46,1320285.0,22.6817,22.8611,22.6548,22.8342,1320285.0
2020-09-16 10:20:00,25.45,25.49,25.27,25.33,1510998.0,22.8252,22.8611,22.6638,22.7176,1510998.0
2020-09-16 10:30:00,25.34,25.44,25.3,25.44,684668.0,22.7266,22.8162,22.6907,22.8162,684668.0
2020-09-16 10:40:00,25.44,25.58,25.43,25.53,1360539.0,22.8162,22.9418,22.8073,22.897,1360539.0
2020-09-16 10:50:00,25.53,25.57,25.47,25.57,794076.0,22.897,22.9328,22.8431,22.9328,794076.0
2020-09-16 11:00:00,25.57,25.68,25.56,25.66,937935.0,22.9328,23.0315,22.9239,23.0136,937935.0
2020-09-16 11:10:00,25.66,25.69,25.58,25.69,824353.0,23.0136,23.0405,22.9418,23.0405,824353.0
2020-09-16 11:20:00,25.69,25.69,25.62,25.66,700501.0,23.0405,23.0405,22.9777,23.0136,700501.0
2020-09-16 11:30:00,25.66,25.66,25.57,25.61,613779.0,23.0136,23.0136,22.9328,22.9687,613779.0
2020-09-16 11:40:00,25.62,25.69,25.61,25.66,568242.0,22.9777,23.0405,22.9687,23.0136,568242.0
2020-09-16 11:50:00,25.65,25.71,25.64,25.66,672974.0,23.0046,23.0584,22.9956,23.0136,672974.0
2020-09-16 12:00:00,25.66,25.68,25.57,25.6,887132.0,23.0136,23.0315,22.9328,22.9597,887132.0
2020-09-16 12:10:00,25.6,25.68,25.6,25.64,497182.0,22.9597,23.0315,22.9597,22.9956,497182.0
2020-09-16 12:20:00,25.64,25.69,25.63,25.69,538352.0,22.9956,23.0405,22.9866,23.0405,538352.0
2020-09-16 12:30:00,25.68,25.71,25.66,25.69,604835.0,23.0315,23.0584,23.0136,23.0405,604835.0
2020-09-16 12:40:00,25.69,25.77,25.67,25.73,824313.0,23.0405,23.1122,23.0225,23.0763,824313.0
2020-09-16 12:50:00,25.73,25.76,25.64,25.66,743190.0,23.0763,23.1032,22.9956,23.0136,743190.0
2020-09-16 13:00:00,25.65,25.67,25.6,25.63,517601.0,23.0046,23.0225,22.9597,22.9866,517601.0
2020-09-16 13:10:00,25.63,25.66,25.58,25.65,735335.0,22.9866,23.0136,22.9418,23.0046,735335.0
2020-09-16 13:20:00,25.66,25.71,25.65,25.67,643943.0,23.0136,23.0584,23.0046,23.0225,643943.0
2020-09-16 13:30:00,25.67,25.72,25.65,25.71,638515.0,23.0225,23.0674,23.0046,23.0584,638515.0
2020-09-16 13:40:00,25.71,25.77,25.69,25.73,874440.0,23.0584,23.1122,23.0405,23.0763,874440.0
2020-09-16 13:50:00,25.73,25.79,25.7,25.7,774255.0,23.0763,23.1301,23.0494,23.0494,774255.0
2020-09-16 14:00:00,25.7,25.79,25.69,25.78,1113603.0,23.0494,23.1301,23.0405,23.1212,1113603.0
2020-09-16 14:10:00,25.78,25.9,25.76,25.85,1312041.0,23.1212,23.2288,23.1032,23.184,1312041.0
2020-09-16 14:20:00,25.85,25.89,25.82,25.85,872788.0,23.184,23.2198,23.1571,23.184,872788.0
2020-09-16 14:30:00,25.85,26.0,25.84,25.95,1567555.0,23.184,23.3185,23.175,23.2736,1567555.0
2020-09-16 14:40:00,25.95,26.0,25.93,25.99,1725775.0,23.2736,23.3185,23.2557,23.3095,1725775.0
2020-09-16 14:50:00,25.99,25.99,25.82,25.87,2137644.0,23.3095,23.3095,23.1571,23.2019,2137644.0
2020-09-16 15:00:00,25.87,25.89,25.67,25.69,1411626.0,23.2019,23.2198,23.0225,23.0405,1411626.0
2020-09-16 15:10:00,25.7,25.75,25.57,25.75,1459978.0,23.0494,23.0943,22.9328,23.0943,1459978.0
2020-09-16 15:20:00,25.74,25.79,25.69,25.72,1014169.0,23.0853,23.1301,23.0405,23.0674,1014169.0
2020-09-16 15:30:00,25.72,25.77,25.63,25.75,1668196.0,23.0674,23.1122,22.9866,23.0943,1668196.0
2020-09-16 15:40:00,25.75,25.84,25.69,25.79,1902318.0,23.0943,23.175,23.0405,23.1301,1902318.0
2020-09-16 15:50:00,25.79,25.82,25.63,25.7,3713225.0,23.1301,23.1571,22.9866,23.0494,3713225.0
2020-09-17 09:30:00,25.23,25.39,25.03,25.34,2044264.0,22.6279,22.7714,22.4485,22.7266,2044264.0
2020-09-17 09:40:00,25.34,25.41,25.17,25.27,963780.0,22.7266,22.7893,22.5741,22.6638,963780.0
2020-09-17 09:50:00,25.27,25.29,25.09,25.12,1414538.0,22.6638,22.6817,22.5023,22.5292,1414538.0
2020-09-17 10:00:00,25.12,25.3,25.06,25.29,1495806.0,22.5292,22.6907,22.4754,22.6817,1495806.0
2020-09-17 10:10:00,25.29,25.39,25.28,25.36,1186356.0,22.6817,22.7714,22.6727,22.7445,1186356.0
2020-09-17 10:20:00,25.37,25.43,25.34,25.38,1112916.0,22.7535,22.8073,22.7266,22.7624,1112916.0
2020-09-17 10:30:00,25.38,25.4,25.28,25.36,928511.0,22.7624,22.7804,22.6727,22.7445,928511.0
2020-09-17 10:40:00,25.36,25.38,25.27,25.3,1011824.0,22.7445,22.7624,22.6638,22.6907,1011824.0
2020-09-17 10:50:00,25.31,25.34,25.27,25.3,688664.0,22.6997,22.7266,22.6638,22.6907,688664.0
2020-09-17 11:00:00,25.3,25.34,25.29,25.31,759665.0,22.6907,22.7266,22.6817,22.6997,759665.0
2020-09-17 11:10:00,25.32,25.33,25.23,25.27,615399.0,22.7086,22.7176,22.6279,22.6638,615399.0
2020-09-17 11:20:00,25.26,25.28,25.13,25.14,773629.0,22.6548,22.6727,22.5382,22.5472,773629.0
2020-09-17 11:30:00,25.15,25.16,25.1,25.12,1097116.0,22.5562,22.5651,22.5113,22.5292,1097116.0
2020-09-17 11:40:00,25.13,25.14,25.01,25.03,1130559.0,22.5382,22.5472,22.4306,22.4485,1130559.0
2020-09-17 11:50:00,25.02,25.07,24.97,25.03,1526585.0,22.4396,22.4844,22.3947,22.4485,1526585.0
2020-09-17 12:00:00,25.02,25.05,24.99,25.0,873511.0,22.4396,22.4665,22.4127,22.4216,873511.0
2020-09-17 12:10:00,25.01,25.03,24.9,24.96,1848127.0,22.4306,22.4485,22.3319,22.3857,1848127.0
2020-09-17 12:20:00,24.96,25.0,24.94,24.96,1570787.0,22.3857,22.4216,22.3678,22.3857,1570787.0
2020-09-17 12:30:00,24.96,25.1,24.95,25.09,730887.0,22.3857,22.5113,22.3768,22.5023,730887.0
2020-09-17 12:40:00,25.09,25.09,24.96,25.02,646980.0,22.5023,22.5023,22.3857,22.4396,646980.0
2020-09-17 12:50:00,25.02,25.09,25.0,25.05,506434.0,22.4396,22.5023,22.4216,22.4665,506434.0
2020-09-17 13:00:00,25.05,25.06,24.97,24.98,500997.0,22.4665,22.4754,22.3947,22.4037,500997.0
2020-09-17 13:10:00,24.98,24.99,24.92,24.98,552270.0,22.4037,22.4127,22.3499,22.4037,552270.0
2020-09-17 13:20:00,24.99,25.02,24.98,24.98,728717.0,22.4127,22.4396,22.4037,22.4037,728717.0
2020-09-17 13:30:00,24.98,25.02,24.97,25.02,821323.0,22.4037,22.4396,22.3947,22.4396,821323.0
2020-09-17 13:40:00,25.02,25.03,25.0,25.03,749415.0,22.4396,22.4485,22.4216,22.4485,749415.0
2020-09-17 13:50:00,25.03,25.06,25.0,25.06,570064.0,22.4485,22.4754,22.4216,22.4754,570064.0
2020-09-17 14:00:00,25.06,25.12,25.04,25.09,721701.0,22.4754,22.5292,22.4575,22.5023,721701.0
2020-09-17 14:10:00,25.09,25.14,25.07,25.09,571950.0,22.5023,22.5472,22.4844,22.5023,571950.0
2020-09-17 14:20:00,25.09,25.11,25.04,25.04,447838.0,22.5023,22.5203,22.4575,22.4575,447838.0
2020-09-17 14:30:00,25.05,25.06,24.98,24.98,751199.0,22.4665,22.4754,22.4037,22.4037,751199.0
2020-09-17 14:40:00,24.98,25.04,24.98,25.04,488277.0,22.4037,22.4575,22.4037,22.4575,488277.0
2020-09-17 14:50:00,25.04,25.05,25.0,25.01,633302.0,22.4575,22.4665,22.4216,22.4306,633302.0
2020-09-17 15:00:00,25.01,25.03,24.97,25.03,1004231.0,22.4306,22.4485,22.3947,22.4485,1004231.0
2020-09-17 15:10:00,25.03,25.1,25.0,25.0,995791.0,22.4485,22.5113,22.4216,22.4216,995791.0
2020-09-17 15:20:00,25.0,25.03,24.95,24.98,1473265.0,22.4216,22.4485,22.3768,22.4037,1473265.0
2020-09-17 15:30:00,24.98,25.12,24.97,25.11,1128548.0,22.4037,22.5292,22.3947,22.5203,1128548.0
2020-09-17 15:40:00,25.11,25.13,25.01,25.1,1338990.0,22.5203,22.5382,22.4306,22.5113,1338990.0
2020-09-17 15:50:00,25.11,25.15,25.05,25.12,3414965.0,22.5203,22.5562,22.4665,22.5292,3414965.0
2020-09-18 09:30:00,24.94,25.27,24.9,25.05,3610646.0,22.3678,22.6638,22.3319,22.4665,3610646.0
2020-09-18 09:40:00,25.06,25.07,24.93,25.0,1407287.0,22.4754,22.4844,22.3588,22.4216,1407287.0
2020-09-18 09:50:00,25.0,25.06,24.93,25.03,1463241.0,22.4216,22.4754,22.3588,22.4485,1463241.0
2020-09-18 10:00:00,25.04,25.13,24.96,25.13,772587.0,22.4575,22.5382,22.3857,22.5382,772587.0
2020-09-18 10:10:00,25.13,25.28,25.1,25.26,933469.0,22.5382,22.6727,22.5113,22.6548,933469.0
2020-09-18 10:20:00,25.27,25.37,25.25,25.35,673845.0,22.6638,22.7535,22.6458,22.7355,673845.0
2020-09-18 10:30:00,25.35,25.4,25.31,25.38,770128.0,22.7355,22.7804,22.6997,22.7624,770128.0
2020-09-18 10:40:00,25.37,25.39,25.31,25.35,451201.0,22.7535,22.7714,22.6997,22.7355,451201.0
2020-09-18 10:50:00,25.35,25.35,25.23,25.25,590430.0,22.7355,22.7355,22.6279,22.6458,590430.0
2020-09-18 11:00:00,25.24,25.3,25.22,25.25,538599.0,22.6369,22.6907,22.6189,22.6458,538599.0
2020-09-18 11:10:00,25.26,25.28,25.18,25.19,433682.0,22.6548,22.6727,22.5831,22.592,433682.0
2020-09-18 11:20:00,25.19,25.22,25.16,25.21,386339.0,22.592,22.6189,22.5651,22.61,386339.0
2020-09-18 11:30:00,25.21,25.24,25.18,25.23,379338.0,22.61,22.6369,22.5831,22.6279,379338.0
2020-09-18 11:40:00,25.23,25.3,25.21,25.29,543935.0,22.6279,22.6907,22.61,22.6817,543935.0
2020-09-18 11:50:00,25.29,25.33,25.24,25.26,355907.0,22.6817,22.7176,22.6369,22.6548,355907.0
2020-09-18 12:00:00,25.27,25.29,25.19,25.2,439127.0,22.6638,22.6817,22.592,22.601,439127.0
2020-09-18 12:10:00,25.2,25.24,25.19,25.21,429737.0,22.601,22.6369,22.592,22.61,429737.0
2020-09-18 12:20:00,25.21,25.25,25.19,25.21,381364.0,22.61,22.6458,22.592,22.61,381364.0
2020-09-18 12:30:00,25.21,25.23,25.14,25.23,529462.0,22.61,22.6279,22.5472,22.6279,529462.0
2020-09-18 12:40:00,25.23,25.23,25.15,25.19,397129.0,22.6279,22.6279,22.5562,22.592,397129.0
2020-09-18 12:50:00,25.19,25.19,25.1,25.13,455239.0,22.592,22.592,22.5113,22.5382,455239.0
2020-09-18 13:00:00,25.13,25.15,25.08,25.14,582656.0,22.5382,22.5562,22.4934,22.5472,582656.0
2020-09-18 13:10:00,25.14,25.2,25.12,25.18,426324.0,22.5472,22.601,22.5292,22.5831,426324.0
2020-09-18 13:20:00,25.18,25.2,25.08,25.09,472639.0,22.5831,22.601,22.4934,22.5023,472639.0
2020-09-18 13:30:00,25.08,25.09,25.0,25.03,650241.0,22.4934,22.5023,22.4216,22.4485,650241.0
2020-09-18 13:40:00,25.03,25.07,25.01,25.05,459042.0,22.4485,22.4844,22.4306,22.4665,459042.0
2020-09-18 13:50:00,25.04,25.1,25.02,25.1,370713.0,22.4575,22.5113,22.4396,22.5113,370713.0
2020-09-18 14:00:00,25.1,25.1,25.03,25.1,479666.0,22.5113,22.5113,22.4485,22.5113,479666.0
2020-09-18 14:10:00,25.1,25.11,25.03,25.03,487381.0,22.5113,22.5203,22.4485,22.4485,487381.0
2020-09-18 14:20:00,25.04,25.13,25.03,25.12,519421.0,22.4575,22.5382,22.4485,22.5292,519421.0
2020-09-18 14:30:00,25.12,25.14,25.02,25.04,430307.0,22.5292,22.5472,22.4396,22.4575,430307.0
2020-09-18 14:40:00,25.04,25.08,25.01,25.05,488524.0,22.4575,22.4934,22.4306,22.4665,488524.0
2020-09-18 14:50:00,25.04,25.06,25.0,25.02,445384.0,22.4575,22.4754,22.4216,22.4396,445384.0
2020-09-18 15:00:00,25.02,25.04,25.0,25.01,536700.0,22.4396,22.4575,22.4216,22.4306,536700.0
2020-09-18 15:10:00,25.01,25.06,25.0,25.01,826364.0,22.4306,22.4754,22.4216,22.4306,826364.0
2020-09-18 15:20:00,25.01,25.06,24.98,25.05,1479968.0,22.4306,22.4754,22.4037,22.4665,1479968.0
2020-09-18 15:30:00,25.05,25.16,24.99,25.12,1996945.0,22.4665,22.5651,22.4127,22.5292,1996945.0
2020-09-18 15:40:00,25.12,25.29,25.12,25.18,3161202.0,22.5292,22.6817,22.5292,22.5831,3161202.0
2020-09-18 15:50:00,25.18,25.2,25.06,25.1,4509129.0,22.5831,22.601,22.4754,22.5113,4509129.0
2020-09-21 09:30:00,24.45,24.52,24.16,24.26,3574868.0,21.9283,21.9911,21.6683,21.7579,3574868.0
2020-09-21 09:40:00,24.26,24.42,24.23,24.29,1555453.0,21.7579,21.9014,21.731,21.7848,1555453.0
2020-09-21 09:50:00,24.3,24.42,24.25,24.41,1311980.0,21.7938,21.9014,21.749,21.8925,1311980.0
2020-09-21 10:00:00,24.41,24.53,24.38,24.48,1191751.0,21.8925,22.0001,21.8656,21.9553,1191751.0
2020-09-21 10:10:00,24.48,24.49,24.25,24.26,892490.0,21.9553,21.9642,21.749,21.7579,892490.0
2020-09-21 10:20:00,24.26,24.26,24.18,24.25,1269969.0,21.7579,21.7579,21.6862,21.749,1269969.0
2020-09-21 10:30:00,24.24,24.25,24.01,24.07,1751387.0,21.74,21.749,21.5337,21.5875,1751387.0
2020-09-21 10:40:00,24.07,24.08,23.96,24.03,1408173.0,21.5875,21.5965,21.4889,21.5517,1408173.0
2020-09-21 10:50:00,24.03,24.07,24.0,24.02,817319.0,21.5517,21.5875,21.5248,21.5427,817319.0
2020-09-21 11:00:00,24.01,24.02,23.95,23.98,833315.0,21.5337,21.5427,21.4799,21.5068,833315.0
2020-09-21 11:10:00,23.98,24.01,23.86,23.87,1227169.0,21.5068,21.5337,21.3992,21.4082,1227169.0
2020-09-21 11:20:00,23.87,23.88,23.8,23.82,1517980.0,21.4082,21.4171,21.3454,21.3633,1517980.0
2020-09-21 11:30:00,23.82,23.87,23.79,23.83,1312642.0,21.3633,21.4082,21.3364,21.3723,1312642.0
2020-09-21 11:40:00,23.83,23.92,23.8,23.89,735533.0,21.3723,21.453,21.3454,21.4261,735533.0
2020-09-21 11:50:00,23.89,23.92,23.86,23.87,564998.0,21.4261,21.453,21.3992,21.4082,564998.0
2020-09-21 12:00:00,23.87,23.93,23.84,23.92,725089.0,21.4082,21.462,21.3813,21.453,725089.0
2020-09-21 12:10:00,23.92,23.92,23.85,23.91,675715.0,21.453,21.453,21.3902,21.444,675715.0
2020-09-21 12:20:00,23.91,23.92,23.82,23.85,824219.0,21.444,21.453,21.3633,21.3902,824219.0
2020-09-21 12:30:00,23.85,23.87,23.78,23.84,1580911.0,21.3902,21.4082,21.3274,21.3813,1580911.0
2020-09-21 12:40:00,23.83,23.86,23.75,23.77,1278141.0,21.3723,21.3992,21.3005,21.3185,1278141.0
2020-09-21 12:50:00,23.77,23.8,23.75,23.77,849699.0,21.3185,21.3454,21.3005,21.3185,849699.0
2020-09-21 13:00:00,23.78,23.87,23.72,23.86,1403721.0,21.3274,21.4082,21.2736,21.3992,1403721.0
2020-09-21 13:10:00,23.86,23.94,23.85,23.91,1168262.0,21.3992,21.4709,21.3902,21.444,1168262.0
2020-09-21 13:20:00,23.91,23.95,23.9,23.95,638709.0,21.444,21.4799,21.4351,21.4799,638709.0
2020-09-21 13:30:00,23.95,23.98,23.92,23.94,871766.0,21.4799,21.5068,21.453,21.4709,871766.0
2020-09-21 13:40:00,23.94,23.96,23.91,23.93,596639.0,21.4709,21.4889,21.444,21.462,596639.0
2020-09-21 13:50:00,23.93,23.95,23.87,23.88,679954.0,21.462,21.4799,21.4082,21.4171,679954.0
2020-09-21 14:00:00,23.87,23.89,23.83,23.86,803832.0,21.4082,21.4261,21.3723,21.3992,803832.0
2020-09-21 14:10:00,23.86,23.9,23.83,23.85,551720.0,21.3992,21.4351,21.3723,21.3902,551720.0
2020-09-21 14:20:00,23.86,23.96,23.85,23.88,507900.0,21.3992,21.4889,21.3902,21.4171,507900.0
2020-09-21 14:30:00,23.89,23.89,23.78,23.8,721539.0,21.4261,21.4261,21.3274,21.3454,721539.0
2020-09-21 14:40:00,23.8,23.86,23.79,23.86,639522.0,21.3454,21.3992,21.3364,21.3992,639522.0
2020-09-21 14:50:00,23.86,23.91,23.84,23.87,725236.0,21.3992,21.444,21.3813,21.4082,725236.0
2020-09-21 15:00:00,23.87,23.96,23.85,23.96,805972.0,21.4082,21.4889,21.3902,21.4889,805972.0
2020-09-21 15:10:00,23.96,24.1,23.95,24.04,1653582.0,21.4889,21.6144,21.4799,21.5606,1653582.0
2020-09-21 15:20:00,24.04,24.08,24.0,24.01,1016991.0,21.5606,21.5965,21.5248,21.5337,1016991.0
2020-09-21 15:30:00,24.01,24.04,23.96,23.96,1246089.0,21.5337,21.5606,21.4889,21.4889,1246089.0
2020-09-21 15:40:00,23.96,23.99,23.93,23.97,1505744.0,21.4889,21.5158,21.462,21.4979,1505744.0
2020-09-21 15:50:00,23.97,24.06,23.97,24.03,3692282.0,21.4979,21.5786,21.4979,21.5517,3692282.0
2020-09-22 09:30:00,23.98,24.32,23.93,24.3,2741431.0,21.5068,21.8118,21.462,21.7938,2741431.0
2020-09-22 09:40:00,24.31,24.36,24.08,24.09,991050.0,21.8028,21.8476,21.5965,21.6055,991050.0
2020-09-22 09:50:00,24.09,24.12,23.92,23.92,946486.0,21.6055,21.6324,21.453,21.453,946486.0
2020-09-22 10:00:00,23.92,23.97,23.86,23.92,1113302.0,21.453,21.4979,21.3992,21.453,1113302.0
2020-09-22 10:10:00,23.93,23.99,23.85,23.99,734658.0,21.462,21.5158,21.3902,21.5158,734658.0
2020-09-22 10:20:00,23.99,23.99,23.88,23.91,1065840.0,21.5158,21.5158,21.4171,21.444,1065840.0
2020-09-22 10:30:00,23.92,23.96,23.85,23.85,973441.0,21.453,21.4889,21.3902,21.3902,973441.0
2020-09-22 10:40:00,23.86,23.86,23.76,23.77,1240994.0,21.3992,21.3992,21.3095,21.3185,1240994.0
2020-09-22 10:50:00,23.78,23.79,23.65,23.66,1463349.0,21.3274,21.3364,21.2109,21.2198,1463349.0
2020-09-22 11:00:00,23.67,23.7,23.63,23.68,839758.0,21.2288,21.2557,21.1929,21.2378,839758.0
2020-09-22 11:10:00,23.69,23.74,23.63,23.7,1028649.0,21.2467,21.2916,21.1929,21.2557,1028649.0
2020-09-22 11:20:00,23.69,23.73,23.66,23.71,633942.0,21.2467,21.2826,21.2198,21.2647,633942.0
2020-09-22 11:30:00,23.71,23.71,23.6,23.62,655651.0,21.2647,21.2647,21.166,21.1839,655651.0
2020-09-22 11:40:00,23.62,23.69,23.62,23.66,468809.0,21.1839,21.2467,21.1839,21.2198,468809.0
2020-09-22 11:50:00,23.66,23.67,23.58,23.6,797776.0,21.2198,21.2288,21.1481,21.166,797776.0
2020-09-22 12:00:00,23.6,23.67,23.59,23.64,562721.0,21.166,21.2288,21.157,21.2019,562721.0
2020-09-22 12:10:00,23.63,23.65,23.59,23.6,604025.0,21.1929,21.2109,21.157,21.166,604025.0
2020-09-22 12:20:00,23.61,23.63,23.59,23.6,513643.0,21.175,21.1929,21.157,21.166,513643.0
2020-09-22 12:30:00,23.61,23.61,23.56,23.61,620019.0,21.175,21.175,21.1301,21.175,620019.0
2020-09-22 12:40:00,23.61,23.68,23.59,23.61,458690.0,21.175,21.2378,21.157,21.175,458690.0
2020-09-22 12:50:00,23.61,23.61,23.56,23.59,540488.0,21.175,21.175,21.1301,21.157,540488.0
2020-09-22 13:00:00,23.58,23.61,23.55,23.55,666479.0,21.1481,21.175,21.1212,21.1212,666479.0
2020-09-22 13:10:00,23.55,23.58,23.53,23.54,692371.0,21.1212,21.1481,21.1032,21.1122,692371.0
2020-09-22 13:20:00,23.54,23.6,23.53,23.59,576257.0,21.1122,21.166,21.1032,21.157,576257.0
2020-09-22 13:30:00,23.59,23.69,23.58,23.67,1247177.0,21.157,21.2467,21.1481,21.2288,1247177.0
2020-09-22 13:40:00,23.68,23.7,23.65,23.69,520561.0,21.2378,21.2557,21.2109,21.2467,520561.0
2020-09-22 13:50:00,23.68,23.69,23.64,23.65,436973.0,21.2378,21.2467,21.2019,21.2109,436973.0
2020-09-22 14:00:00,23.66,23.71,23.66,23.68,464913.0,21.2198,21.2647,21.2198,21.2378,464913.0
2020-09-22 14:10:00,23.67,23.69,23.66,23.69,567642.0,21.2288,21.2467,21.2198,21.2467,567642.0
2020-09-22 14:20:00,23.69,23.69,23.62,23.65,432624.0,21.2467,21.2467,21.1839,21.2109,432624.0
2020-09-22 14:30:00,23.65,23.71,23.63,23.68,414076.0,21.2109,21.2647,21.1929,21.2378,414076.0
2020-09-22 14:40:00,23.67,23.68,23.64,23.65,297311.0,21.2288,21.2378,21.2019,21.2109,297311.0
2020-09-22 14:50:00,23.65,23.67,23.62,23.63,515070.0,21.2109,21.2288,21.1839,21.1929,515070.0
2020-09-22 15:00:00,23.63,23.66,23.6,23.64,867300.0,21.1929,21.2198,21.166,21.2019,867300.0
2020-09-22 15:10:00,23.64,23.69,23.62,23.68,651955.0,21.2019,21.2467,21.1839,21.2378,651955.0
2020-09-22 15:20:00,23.68,23.71,23.65,23.69,720977.0,21.2378,21.2647,21.2109,21.2467,720977.0
2020-09-22 15:30:00,23.69,23.7,23.63,23.65,894828.0,21.2467,21.2557,21.1929,21.2109,894828.0
2020-09-22 15:40:00,23.64,23.69,23.63,23.68,1117614.0,21.2019,21.2467,21.1929,21.2378,1117614.0
2020-09-22 15:50:00,23.69,23.69,23.62,23.66,3035209.0,21.2467,21.2467,21.1839,21.2198,3035209.0
2020-09-23 09:30:00,23.78,24.13,23.7,23.95,2702400.0,21.3274,21.6414,21.2557,21.4799,2702400.0
2020-09-23 09:40:00,23.95,24.06,23.91,24.0,1030880.0,21.4799,21.5786,21.444,21.5248,1030880.0
2020-09-23 09:50:00,24.01,24.04,23.76,23.77,921595.0,21.5337,21.5606,21.3095,21.3185,921595.0
2020-09-23 10:00:00,23.77,23.84,23.71,23.73,953014.0,21.3185,21.3813,21.2647,21.2826,953014.0
2020-09-23 10:10:00,23.74,23.77,23.66,23.74,798401.0,21.2916,21.3185,21.2198,21.2916,798401.0
2020-09-23 10:20:00,23.74,23.81,23.66,23.67,524103.0,21.2916,21.3544,21.2198,21.2288,524103.0
2020-09-23 10:30:00,23.67,23.69,23.55,23.56,1097843.0,21.2288,21.2467,21.1212,21.1301,1097843.0
2020-09-23 10:40:00,23.57,23.63,23.55,23.6,523165.0,21.1391,21.1929,21.1212,21.166,523165.0
2020-09-23 10:50:00,23.6,23.64,23.53,23.57,625348.0,21.166,21.2019,21.1032,21.1391,625348.0
2020-09-23 11:00:00,23.57,23.62,23.54,23.55,560349.0,21.1391,21.1839,21.1122,21.1212,560349.0
2020-09-23 11:10:00,23.54,23.56,23.44,23.49,1640085.0,21.1122,21.1301,21.0225,21.0674,1640085.0
2020-09-23 11:20:00,23.48,23.5,23.44,23.46,839026.0,21.0584,21.0763,21.0225,21.0405,839026.0
2020-09-23 11:30:00,23.45,23.53,23.44,23.52,661274.0,21.0315,21.1032,21.0225,21.0943,661274.0
2020-09-23 11:40:00,23.52,23.56,23.45,23.46,570348.0,21.0943,21.1301,21.0315,21.0405,570348.0
2020-09-23 11:50:00,23.46,23.47,23.41,23.43,564217.0,21.0405,21.0494,20.9956,21.0135,564217.0
2020-09-23 12:00:00,23.43,23.45,23.38,23.39,842611.0,21.0135,21.0315,20.9687,20.9777,842611.0
2020-09-23 12:10:00,23.39,23.43,23.35,23.39,724639.0,20.9777,21.0135,20.9418,20.9777,724639.0
2020-09-23 12:20:00,23.39,23.43,23.37,23.41,486610.0,20.9777,21.0135,20.9597,20.9956,486610.0
2020-09-23 12:30:00,23.4,23.5,23.38,23.5,594179.0,20.9866,21.0763,20.9687,21.0763,594179.0
2020-09-23 12:40:00,23.5,23.53,23.42,23.42,560099.0,21.0763,21.1032,21.0046,21.0046,560099.0
2020-09-23 12:50:00,23.43,23.46,23.41,23.45,330168.0,21.0135,21.0405,20.9956,21.0315,330168.0
2020-09-23 13:00:00,23.46,23.47,23.38,23.39,659556.0,21.0405,21.0494,20.9687,20.9777,659556.0
2020-09-23 13:10:00,23.39,23.45,23.39,23.44,389383.0,20.9777,21.0315,20.9777,21.0225,389383.0
2020-09-23 13:20:00,23.43,23.45,23.35,23.37,418318.0,21.0135,21.0315,20.9418,20.9597,418318.0
2020-09-23 13:30:00,23.36,23.39,23.35,23.36,448117.0,20.9508,20.9777,20.9418,20.9508,448117.0
2020-09-23 13:40:00,23.36,23.37,23.31,23.33,734756.0,20.9508,20.9597,20.9059,20.9239,734756.0
2020-09-23 13:50:00,23.32,23.34,23.29,23.31,654258.0,20.9149,20.9328,20.888,20.9059,654258.0
2020-09-23 14:00:00,23.31,23.33,23.26,23.28,572320.0,20.9059,20.9239,20.8611,20.879,572320.0
2020-09-23 14:10:00,23.28,23.3,23.18,23.19,684426.0,20.879,20.897,20.7893,20.7983,684426.0
2020-09-23 14:20:00,23.19,23.22,23.15,23.18,1019356.0,20.7983,20.8252,20.7624,20.7893,1019356.0
2020-09-23 14:30:00,23.18,23.2,23.15,23.16,674826.0,20.7893,20.8073,20.7624,20.7714,674826.0
2020-09-23 14:40:00,23.16,23.18,23.08,23.11,1084955.0,20.7714,20.7893,20.6996,20.7265,1084955.0
2020-09-23 14:50:00,23.11,23.15,23.02,23.04,767994.0,20.7265,20.7624,20.6458,20.6638,767994.0
2020-09-23 15:00:00,23.04,23.08,22.99,23.03,1851250.0,20.6638,20.6996,20.6189,20.6548,1851250.0
2020-09-23 15:10:00,23.03,23.09,22.89,22.94,2016254.0,20.6548,20.7086,20.5292,20.5741,2016254.0
2020-09-23 15:20:00,22.94,22.97,22.87,22.96,1582431.0,20.5741,20.601,20.5113,20.592,1582431.0
2020-09-23 15:30:00,22.96,23.01,22.94,22.99,1309453.0,20.592,20.6369,20.5741,20.6189,1309453.0
2020-09-23 15:40:00,22.98,23.01,22.92,22.94,1779285.0,20.61,20.6369,20.5561,20.5741,1779285.0
2020-09-23 15:50:00,22.94,22.94,22.83,22.84,3981697.0,20.5741,20.5741,20.4754,20.4844,3981697.0
2020-09-24 09:30:00,22.96,22.99,22.55,22.62,1868522.0,20.592,20.6189,20.2243,20.2871,1868522.0
2020-09-24 09:40:00,22.61,22.87,22.58,22.79,1564933.0,20.2781,20.5113,20.2512,20.4396,1564933.0
2020-09-24 09:50:00,22.78,22.83,22.72,22.75,1612982.0,20.4306,20.4754,20.3768,20.4037,1612982.0
2020-09-24 10:00:00,22.75,23.07,22.73,23.05,1612407.0,20.4037,20.6907,20.3857,20.6727,1612407.0
2020-09-24 10:10:00,23.05,23.12,22.96,23.09,1107388.0,20.6727,20.7355,20.592,20.7086,1107388.0
2020-09-24 10:20:00,23.1,23.12,22.96,22.96,907913.0,20.7176,20.7355,20.592,20.592,907913.0
2020-09-24 10:30:00,22.96,23.05,22.94,22.97,789440.0,20.592,20.6727,20.5741,20.601,789440.0
2020-09-24 10:40:00,22.97,23.13,22.95,23.04,1282997.0,20.601,20.7445,20.583,20.6638,1282997.0
2020-09-24 10:50:00,23.03,23.07,22.94,23.03,922377.0,20.6548,20.6907,20.5741,20.6548,922377.0
2020-09-24 11:00:00,23.03,23.09,22.99,23.08,585642.0,20.6548,20.7086,20.6189,20.6996,585642.0
2020-09-24 11:10:00,23.08,23.09,22.97,22.99,874574.0,20.6996,20.7086,20.601,20.6189,874574.0
2020-09-24 11:20:00,22.99,23.06,22.95,23.02,659325.0,20.6189,20.6817,20.583,20.6458,659325.0
2020-09-24 11:30:00,23.01,23.1,22.98,23.09,674747.0,20.6369,20.7176,20.61,20.7086,674747.0
2020-09-24 11:40:00,23.09,23.15,23.05,23.14,452213.0,20.7086,20.7624,20.6727,20.7535,452213.0
2020-09-24 11:50:00,23.14,23.32,23.13,23.3,1341838.0,20.7535,20.9149,20.7445,20.897,1341838.0
2020-09-24 12:00:00,23.3,23.36,23.28,23.34,902746.0,20.897,20.9508,20.879,20.9328,902746.0
2020-09-24 12:10:00,23.33,23.44,23.28,23.43,1075961.0,20.9239,21.0225,20.879,21.0135,1075961.0
2020-09-24 12:20:00,23.44,23.52,23.43,23.45,918784.0,21.0225,21.0943,21.0135,21.0315,918784.0
2020-09-24 12:30:00,23.45,23.46,23.35,23.36,715413.0,21.0315,21.0405,20.9418,20.9508,715413.0
2020-09-24 12:40:00,23.36,23.37,23.33,23.37,396690.0,20.9508,20.9597,20.9239,20.9597,396690.0
2020-09-24 12:50:00,23.37,23.48,23.36,23.48,375749.0,20.9597,21.0584,20.9508,21.0584,375749.0
2020-09-24 13:00:00,23.48,23.53,23.43,23.52,795818.0,21.0584,21.1032,21.0135,21.0943,795818.0
2020-09-24 13:10:00,23.52,23.66,23.51,23.59,848835.0,21.0943,21.2198,21.0853,21.157,848835.0
2020-09-24 13:20:00,23.6,23.69,23.59,23.64,663200.0,21.166,21.2467,21.157,21.2019,663200.0
2020-09-24 13:30:00,23.64,23.72,23.6,23.63,757416.0,21.2019,21.2736,21.166,21.1929,757416.0
2020-09-24 13:40:00,23.63,23.68,23.57,23.6,466515.0,21.1929,21.2378,21.1391,21.166,466515.0
2020-09-24 13:50:00,23.59,23.68,23.57,23.58,562428.0,21.157,21.2378,21.1391,21.1481,562428.0
2020-09-24 14:00:00,23.58,23.61,23.51,23.54,492761.0,21.1481,21.175,21.0853,21.1122,492761.0
2020-09-24 14:10:00,23.54,23.57,23.44,23.46,566674.0,21.1122,21.1391,21.0225,21.0405,566674.0
2020-09-24 14:20:00,23.46,23.47,23.4,23.41,480636.0,21.0405,21.0494,20.9866,20.9956,480636.0
2020-09-24 14:30:00,23.41,23.46,23.38,23.42,1261815.0,20.9956,21.0405,20.9687,21.0046,1261815.0
2020-09-24 14:40:00,23.42,23.47,23.36,23.37,672406.0,21.0046,21.0494,20.9508,20.9597,672406.0
2020-09-24 14:50:00,23.36,23.38,23.29,23.32,739208.0,20.9508,20.9687,20.888,20.9149,739208.0
2020-09-24 15:00:00,23.32,23.37,23.31,23.32,715629.0,20.9149,20.9597,20.9059,20.9149,715629.0
2020-09-24 15:10:00,23.32,23.44,23.29,23.34,1028820.0,20.9149,21.0225,20.888,20.9328,1028820.0
2020-09-24 15:20:00,23.33,23.34,23.25,23.29,1040841.0,20.9239,20.9328,20.8521,20.888,1040841.0
2020-09-24 15:30:00,23.3,23.34,23.25,23.33,1407001.0,20.897,20.9328,20.8521,20.9239,1407001.0
2020-09-24 15:40:00,23.33,23.39,23.29,23.32,1856668.0,20.9239,20.9777,20.888,20.9149,1856668.0
2020-09-24 15:50:00,23.32,23.35,23.26,23.32,3393502.0,20.9149,20.9418,20.8611,20.9149,3393502.0
2020-09-25 09:30:00,23.12,23.35,23.01,23.23,1729036.0,20.7355,20.9418,20.6369,20.8342,1729036.0
2020-09-25 09:40:00,23.23,23.32,23.1,23.18,1106047.0,20.8342,20.9149,20.7176,20.7893,1106047.0
2020-09-25 09:50:00,23.18,23.26,23.08,23.16,973106.0,20.7893,20.8611,20.6996,20.7714,973106.0
2020-09-25 10:00:00,23.16,23.3,23.14,23.21,1063703.0,20.7714,20.897,20.7535,20.8162,1063703.0
2020-09-25 10:10:00,23.21,23.22,23.06,23.14,807864.0,20.8162,20.8252,20.6817,20.7535,807864.0
2020-09-25 10:20:00,23.14,23.23,23.11,23.21,789387.0,20.7535,20.8342,20.7265,20.8162,789387.0
2020-09-25 10:30:00,23.21,23.33,23.14,23.32,921941.0,20.8162,20.9239,20.7535,20.9149,921941.0
2020-09-25 10:40:00,23.32,23.4,23.25,23.29,733268.0,20.9149,20.9866,20.8521,20.888,733268.0
2020-09-25 10:50:00,23.29,23.35,23.24,23.33,346719.0,20.888,20.9418,20.8431,20.9239,346719.0
2020-09-25 11:00:00,23.33,23.34,23.24,23.25,487086.0,20.9239,20.9328,20.8431,20.8521,487086.0
2020-09-25 11:10:00,23.24,23.3,23.2,23.3,467014.0,20.8431,20.897,20.8073,20.897,467014.0
2020-09-25 11:20:00,23.3,23.3,23.24,23.25,452337.0,20.897,20.897,20.8431,20.8521,452337.0
2020-09-25 11:30:00,23.25,23.33,23.23,23.33,407679.0,20.8521,20.9239,20.8342,20.9239,407679.0
2020-09-25 11:40:00,23.33,23.34,23.21,23.23,565472.0,20.9239,20.9328,20.8162,20.8342,565472.0
2020-09-25 11:50:00,23.23,23.3,23.23,23.26,449762.0,20.8342,20.897,20.8342,20.8611,449762.0
2020-09-25 12:00:00,23.27,23.35,23.26,23.34,367050.0,20.87,20.9418,20.8611,20.9328,367050.0
2020-09-25 12:10:00,23.35,23.38,23.33,23.35,390477.0,20.9418,20.9687,20.9239,20.9418,390477.0
2020-09-25 12:20:00,23.36,23.38,23.3,23.35,407781.0,20.9508,20.9687,20.897,20.9418,407781.0
2020-09-25 12:30:00,23.35,23.45,23.35,23.44,385142.0,20.9418,21.0315,20.9418,21.0225,385142.0
2020-09-25 12:40:00,23.44,23.48,23.4,23.41,416322.0,21.0225,21.0584,20.9866,20.9956,416322.0
2020-09-25 12:50:00,23.42,23.47,23.4,23.46,416664.0,21.0046,21.0494,20.9866,21.0405,416664.0
2020-09-25 13:00:00,23.46,23.5,23.43,23.45,491555.0,21.0405,21.0763,21.0135,21.0315,491555.0
2020-09-25 13:10:00,23.46,23.5,23.45,23.47,486735.0,21.0405,21.0763,21.0315,21.0494,486735.0
2020-09-25 13:20:00,23.48,23.54,23.46,23.48,548524.0,21.0584,21.1122,21.0405,21.0584,548524.0
2020-09-25 13:30:00,23.48,23.54,23.48,23.54,368543.0,21.0584,21.1122,21.0584,21.1122,368543.0
2020-09-25 13:40:00,23.54,23.58,23.52,23.54,566270.0,21.1122,21.1481,21.0943,21.1122,566270.0
2020-09-25 13:50:00,23.54,23.55,23.5,23.54,437423.0,21.1122,21.1212,21.0763,21.1122,437423.0
2020-09-25 14:00:00,23.54,23.57,23.5,23.5,589351.0,21.1122,21.1391,21.0763,21.0763,589351.0
2020-09-25 14:10:00,23.5,23.51,23.46,23.5,458818.0,21.0763,21.0853,21.0405,21.0763,458818.0
2020-09-25 14:20:00,23.5,23.54,23.46,23.53,597102.0,21.0763,21.1122,21.0405,21.1032,597102.0
2020-09-25 14:30:00,23.53,23.55,23.51,23.54,291374.0,21.1032,21.1212,21.0853,21.1122,291374.0
2020-09-25 14:40:00,23.54,23.56,23.51,23.55,452732.0,21.1122,21.1301,21.0853,21.1212,452732.0
2020-09-25 14:50:00,23.56,23.65,23.55,23.62,663640.0,21.1301,21.2109,21.1212,21.1839,663640.0
2020-09-25 15:00:00,23.62,23.65,23.58,23.64,779429.0,21.1839,21.2109,21.1481,21.2019,779429.0
2020-09-25 15:10:00,23.63,23.68,23.61,23.68,948988.0,21.1929,21.2378,21.175,21.2378,948988.0
2020-09-25 15:20:00,23.68,23.71,23.61,23.69,1035687.0,21.2378,21.2647,21.175,21.2467,1035687.0
2020-09-25 15:30:00,23.69,23.69,23.57,23.58,848256.0,21.2467,21.2467,21.1391,21.1481,848256.0
2020-09-25 15:40:00,23.58,23.64,23.55,23.64,825344.0,21.1481,21.2019,21.1212,21.2019,825344.0
2020-09-25 15:50:00,23.63,23.7,23.58,23.64,2397662.0,21.1929,21.2557,21.1481,21.2019,2397662.0
2020-09-28 09:30:00,23.99,24.2,23.97,23.98,2807967.0,21.5158,21.7041,21.4979,21.5068,2807967.0
2020-09-28 09:40:00,23.98,24.16,23.96,24.11,1462200.0,21.5068,21.6683,21.4889,21.6234,1462200.0
2020-09-28 09:50:00,24.11,24.2,24.03,24.12,905837.0,21.6234,21.7041,21.5517,21.6324,905837.0
2020-09-28 10:00:00,24.13,24.14,24.05,24.09,618630.0,21.6414,21.6503,21.5696,21.6055,618630.0
2020-09-28 10:10:00,24.09,24.23,24.08,24.19,1178125.0,21.6055,21.731,21.5965,21.6952,1178125.0
2020-09-28 10:20:00,24.19,24.27,24.14,24.15,1299213.0,21.6952,21.7669,21.6503,21.6593,1299213.0
2020-09-28 10:30:00,24.15,24.21,24.15,24.19,1016610.0,21.6593,21.7131,21.6593,21.6952,1016610.0
2020-09-28 10:40:00,24.19,24.21,24.09,24.12,1197257.0,21.6952,21.7131,21.6055,21.6324,1197257.0
2020-09-28 10:50:00,24.12,24.19,24.07,24.16,1552380.0,21.6324,21.6952,21.5875,21.6683,1552380.0
2020-09-28 11:00:00,24.16,24.17,24.1,24.12,622393.0,21.6683,21.6772,21.6144,21.6324,622393.0
2020-09-28 11:10:00,24.12,24.17,24.09,24.16,722879.0,21.6324,21.6772,21.6055,21.6683,722879.0
2020-09-28 11:20:00,24.15,24.17,24.11,24.15,754000.0,21.6593,21.6772,21.6234,21.6593,754000.0
2020-09-28 11:30:00,24.14,24.2,24.13,24.2,692955.0,21.6503,21.7041,21.6414,21.7041,692955.0
2020-09-28 11:40:00,24.19,24.23,24.16,24.21,1831992.0,21.6952,21.731,21.6683,21.7131,1831992.0
2020-09-28 11:50:00,24.21,24.22,24.17,24.19,796245.0,21.7131,21.7221,21.6772,21.6952,796245.0
2020-09-28 12:00:00,24.2,24.21,24.17,24.2,877656.0,21.7041,21.7131,21.6772,21.7041,877656.0
2020-09-28 12:10:00,24.2,24.22,24.18,24.21,660033.0,21.7041,21.7221,21.6862,21.7131,660033.0
2020-09-28 12:20:00,24.21,24.27,24.2,24.25,737849.0,21.7131,21.7669,21.7041,21.749,737849.0
2020-09-28 12:30:00,24.25,24.26,24.19,24.2,377609.0,21.749,21.7579,21.6952,21.7041,377609.0
2020-09-28 12:40:00,24.2,24.27,24.2,24.26,429107.0,21.7041,21.7669,21.7041,21.7579,429107.0
2020-09-28 12:50:00,24.26,24.27,24.2,24.21,719302.0,21.7579,21.7669,21.7041,21.7131,719302.0
2020-09-28 13:00:00,24.21,24.21,24.15,24.2,403177.0,21.7131,21.7131,21.6593,21.7041,403177.0
2020-09-28 13:10:00,24.2,24.23,24.17,24.2,596742.0,21.7041,21.731,21.6772,21.7041,596742.0
2020-09-28 13:20:00,24.2,24.2,24.1,24.11,695059.0,21.7041,21.7041,21.6144,21.6234,695059.0
2020-09-28 13:30:00,24.1,24.14,24.09,24.12,495539.0,21.6144,21.6503,21.6055,21.6324,495539.0
2020-09-28 13:40:00,24.12,24.14,24.09,24.12,449987.0,21.6324,21.6503,21.6055,21.6324,449987.0
2020-09-28 13:50:00,24.12,24.12,24.07,24.1,440553.0,21.6324,21.6324,21.5875,21.6144,440553.0
2020-09-28 14:00:00,24.09,24.11,24.06,24.1,545365.0,21.6055,21.6234,21.5786,21.6144,545365.0
2020-09-28 14:10:00,24.1,24.13,24.08,24.13,543760.0,21.6144,21.6414,21.5965,21.6414,543760.0
2020-09-28 14:20:00,24.13,24.14,24.08,24.1,395129.0,21.6414,21.6503,21.5965,21.6144,395129.0
2020-09-28 14:30:00,24.09,24.13,24.08,24.13,543739.0,21.6055,21.6414,21.5965,21.6414,543739.0
2020-09-28 14:40:00,24.13,24.14,24.08,24.08,714421.0,21.6414,21.6503,21.5965,21.5965,714421.0
2020-09-28 14:50:00,24.09,24.11,24.04,24.11,661993.0,21.6055,21.6234,21.5606,21.6234,661993.0
2020-09-28 15:00:00,24.1,24.11,24.03,24.05,474920.0,21.6144,21.6234,21.5517,21.5696,474920.0
2020-09-28 15:10:00,24.05,24.08,24.02,24.03,675557.0,21.5696,21.5965,21.5427,21.5517,675557.0
2020-09-28 15:20:00,24.03,24.06,24.01,24.04,721834.0,21.5517,21.5786,21.5337,21.5606,721834.0
2020-09-28 15:30:00,24.04,24.04,23.92,23.94,1079348.0,21.5606,21.5606,21.453,21.4709,1079348.0
2020-09-28 15:40:00,23.94,23.95,23.82,23.83,1739964.0,21.4709,21.4799,21.3633,21.3723,1739964.0
2020-09-28 15:50:00,23.84,23.86,23.76,23.83,3940017.0,21.3813,21.3992,21.3095,21.3723,3940017.0
2020-09-29 09:30:00,23.72,23.72,23.52,23.55,1860018.0,21.2736,21.2736,21.0943,21.1212,1860018.0
2020-09-29 09:40:00,23.56,23.57,23.34,23.43,1932389.0,21.1301,21.1391,20.9328,21.0135,1932389.0
2020-09-29 09:50:00,23.43,23.45,23.32,23.43,1136019.0,21.0135,21.0315,20.9149,21.0135,1136019.0
2020-09-29 10:00:00,23.44,23.55,23.42,23.52,1346903.0,21.0225,21.1212,21.0046,21.0943,1346903.0
2020-09-29 10:10:00,23.52,23.64,23.52,23.63,2421864.0,21.0943,21.2019,21.0943,21.1929,2421864.0
2020-09-29 10:20:00,23.64,23.67,23.57,23.58,1440966.0,21.2019,21.2288,21.1391,21.1481,1440966.0
2020-09-29 10:30:00,23.58,23.62,23.47,23.49,927386.0,21.1481,21.1839,21.0494,21.0674,927386.0
2020-09-29 10:40:00,23.49,23.51,23.41,23.43,843068.0,21.0674,21.0853,20.9956,21.0135,843068.0
2020-09-29 10:50:00,23.43,23.5,23.38,23.4,669192.0,21.0135,21.0763,20.9687,20.9866,669192.0
2020-09-29 11:00:00,23.4,23.41,23.3,23.31,1128500.0,20.9866,20.9956,20.897,20.9059,1128500.0
2020-09-29 11:10:00,23.32,23.32,23.22,23.28,989607.0,20.9149,20.9149,20.8252,20.879,989607.0
2020-09-29 11:20:00,23.29,23.31,23.24,23.26,546774.0,20.888,20.9059,20.8431,20.8611,546774.0
2020-09-29 11:30:00,23.25,23.31,23.25,23.3,469823.0,20.8521,20.9059,20.8521,20.897,469823.0
2020-09-29 11:40:00,23.3,23.3,23.14,23.15,1024056.0,20.897,20.897,20.7535,20.7624,1024056.0
2020-09-29 11:50:00,23.15,23.19,23.11,23.12,728590.0,20.7624,20.7983,20.7265,20.7355,728590.0
2020-09-29 12:00:00,23.12,23.19,23.07,23.18,912621.0,20.7355,20.7983,20.6907,20.7893,912621.0
2020-09-29 12:10:00,23.17,23.2,23.13,23.14,441692.0,20.7804,20.8073,20.7445,20.7535,441692.0
2020-09-29 12:20:00,23.14,23.17,23.1,23.16,795370.0,20.7535,20.7804,20.7176,20.7714,795370.0
2020-09-29 12:30:00,23.16,23.18,23.12,23.17,459030.0,20.7714,20.7893,20.7355,20.7804,459030.0
2020-09-29 12:40:00,23.17,23.17,23.08,23.17,1027854.0,20.7804,20.7804,20.6996,20.7804,1027854.0
2020-09-29 12:50:00,23.17,23.18,23.12,23.14,434182.0,20.7804,20.7893,20.7355,20.7535,434182.0
2020-09-29 13:00:00,23.14,23.16,23.07,23.07,707553.0,20.7535,20.7714,20.6907,20.6907,707553.0
2020-09-29 13:10:00,23.08,23.15,23.07,23.14,692509.0,20.6996,20.7624,20.6907,20.7535,692509.0
2020-09-29 13:20:00,23.14,23.24,23.13,23.21,578999.0,20.7535,20.8431,20.7445,20.8162,578999.0
2020-09-29 13:30:00,23.2,23.21,23.17,23.17,422330.0,20.8073,20.8162,20.7804,20.7804,422330.0
2020-09-29 13:40:00,23.18,23.2,23.16,23.2,260608.0,20.7893,20.8073,20.7714,20.8073,260608.0
2020-09-29 13:50:00,23.2,23.29,23.19,23.27,614384.0,20.8073,20.888,20.7983,20.87,614384.0
2020-09-29 14:00:00,23.26,23.28,23.21,23.21,315463.0,20.8611,20.879,20.8162,20.8162,315463.0
2020-09-29 14:10:00,23.21,23.27,23.19,23.26,542369.0,20.8162,20.87,20.7983,20.8611,542369.0
2020-09-29 14:20:00,23.25,23.32,23.23,23.32,569719.0,20.8521,20.9149,20.8342,20.9149,569719.0
2020-09-29 14:30:00,23.32,23.36,23.28,23.3,638226.0,20.9149,20.9508,20.879,20.897,638226.0
2020-09-29 14:40:00,23.3,23.31,23.27,23.3,490492.0,20.897,20.9059,20.87,20.897,490492.0
2020-09-29 14:50:00,23.3,23.32,23.27,23.27,435361.0,20.897,20.9149,20.87,20.87,435361.0
2020-09-29 15:00:00,23.28,23.32,23.27,23.31,515565.0,20.879,20.9149,20.87,20.9059,515565.0
2020-09-29 15:10:00,23.3,23.34,23.3,23.34,419912.0,20.897,20.9328,20.897,20.9328,419912.0
2020-09-29 15:20:00,23.33,23.35,23.3,23.32,632517.0,20.9239,20.9418,20.897,20.9149,632517.0
2020-09-29 15:30:00,23.32,23.36,23.28,23.3,688603.0,20.9149,20.9508,20.879,20.897,688603.0
2020-09-29 15:40:00,23.3,23.33,23.29,23.32,751012.0,20.897,20.9239,20.888,20.9149,751012.0
2020-09-29 15:50:00,23.33,23.33,23.23,23.23,2634849.0,20.9239,20.9239,20.8342,20.8342,2634849.0
2020-09-30 09:30:00,23.36,23.6,23.3,23.55,1782932.0,20.9508,21.166,20.897,21.1212,1782932.0
2020-09-30 09:40:00,23.55,23.63,23.49,23.52,1053095.0,21.1212,21.1929,21.0674,21.0943,1053095.0
2020-09-30 09:50:00,23.52,23.58,23.43,23.51,855298.0,21.0943,21.1481,21.0135,21.0853,855298.0
2020-09-30 10:00:00,23.52,23.73,23.49,23.65,1456133.0,21.0943,21.2826,21.0674,21.2109,1456133.0
2020-09-30 10:10:00,23.66,23.68,23.56,23.58,776929.0,21.2198,21.2378,21.1301,21.1481,776929.0
2020-09-30 10:20:00,23.59,23.65,23.56,23.63,550287.0,21.157,21.2109,21.1301,21.1929,550287.0
2020-09-30 10:30:00,23.63,23.72,23.59,23.71,591680.0,21.1929,21.2736,21.157,21.2647,591680.0
2020-09-30 10:40:00,23.71,23.74,23.65,23.7,532719.0,21.2647,21.2916,21.2109,21.2557,532719.0
2020-09-30 10:50:00,23.7,23.77,23.68,23.71,495144.0,21.2557,21.3185,21.2378,21.2647,495144.0
2020-09-30 11:00:00,23.71,23.72,23.64,23.68,449586.0,21.2647,21.2736,21.2019,21.2378,449586.0
2020-09-30 11:10:00,23.67,23.69,23.63,23.69,470007.0,21.2288,21.2467,21.1929,21.2467,470007.0
2020-09-30 11:20:00,23.69,23.73,23.64,23.65,534846.0,21.2467,21.2826,21.2019,21.2109,534846.0
2020-09-30 11:30:00,23.64,23.68,23.6,23.64,454102.0,21.2019,21.2378,21.166,21.2019,454102.0
2020-09-30 11:40:00,23.64,23.67,23.6,23.67,313492.0,21.2019,21.2288,21.166,21.2288,313492.0
2020-09-30 11:50:00,23.66,23.67,23.6,23.62,389034.0,21.2198,21.2288,21.166,21.1839,389034.0
2020-09-30 12:00:00,23.63,23.71,23.62,23.67,544499.0,21.1929,21.2647,21.1839,21.2288,544499.0
2020-09-30 12:10:00,23.67,23.7,23.65,23.69,482918.0,21.2288,21.2557,21.2109,21.2467,482918.0
2020-09-30 12:20:00,23.68,23.75,23.68,23.75,642877.0,21.2378,21.3005,21.2378,21.3005,642877.0
2020-09-30 12:30:00,23.75,23.8,23.72,23.8,652352.0,21.3005,21.3454,21.2736,21.3454,652352.0
2020-09-30 12:40:00,23.79,23.87,23.78,23.84,700816.0,21.3364,21.4082,21.3274,21.3813,700816.0
2020-09-30 12:50:00,23.83,23.86,23.77,23.84,686771.0,21.3723,21.3992,21.3185,21.3813,686771.0
2020-09-30 13:00:00,23.84,23.84,23.75,23.77,632369.0,21.3813,21.3813,21.3005,21.3185,632369.0
2020-09-30 13:10:00,23.77,23.81,23.76,23.78,431277.0,21.3185,21.3544,21.3095,21.3274,431277.0
2020-09-30 13:20:00,23.78,23.83,23.77,23.8,470666.0,21.3274,21.3723,21.3185,21.3454,470666.0
2020-09-30 13:30:00,23.8,23.85,23.78,23.78,480741.0,21.3454,21.3902,21.3274,21.3274,480741.0
2020-09-30 13:40:00,23.79,23.8,23.71,23.73,601244.0,21.3364,21.3454,21.2647,21.2826,601244.0
2020-09-30 13:50:00,23.73,23.74,23.68,23.68,542789.0,21.2826,21.2916,21.2378,21.2378,542789.0
2020-09-30 14:00:00,23.69,23.75,23.68,23.74,657794.0,21.2467,21.3005,21.2378,21.2916,657794.0
2020-09-30 14:10:00,23.74,23.76,23.71,23.73,690340.0,21.2916,21.3095,21.2647,21.2826,690340.0
2020-09-30 14:20:00,23.73,23.75,23.5,23.52,1990575.0,21.2826,21.3005,21.0763,21.0943,1990575.0
2020-09-30 14:30:00,23.52,23.52,23.44,23.45,908277.0,21.0943,21.0943,21.0225,21.0315,908277.0
2020-09-30 14:40:00,23.44,23.47,23.28,23.31,1311280.0,21.0225,21.0494,20.879,20.9059,1311280.0
2020-09-30 14:50:00,23.31,23.46,23.31,23.45,1058822.0,20.9059,21.0405,20.9059,21.0315,1058822.0
2020-09-30 15:00:00,23.44,23.48,23.36,23.46,845362.0,21.0225,21.0584,20.9508,21.0405,845362.0
2020-09-30 15:10:00,23.45,23.47,23.27,23.3,1890043.0,21.0315,21.0494,20.87,20.897,1890043.0
2020-09-30 15:20:00,23.3,23.38,23.25,23.36,1237409.0,20.897,20.9687,20.8521,20.9508,1237409.0
2020-09-30 15:30:00,23.36,23.41,23.31,23.39,1279443.0,20.9508,20.9956,20.9059,20.9777,1279443.0
2020-09-30 15:40:00,23.39,23.5,23.38,23.48,1953443.0,20.9777,21.0763,20.9687,21.0584,1953443.0
2020-09-30 15:50:00,23.49,23.63,23.47,23.49,4342089.0,21.0674,21.1929,21.0494,21.0674,4342089.0
2020-10-01 09:30:00,23.57,23.81,23.47,23.64,2211261.0,21.1391,21.3544,21.0494,21.2019,2211261.0
2020-10-01 09:40:00,23.64,23.73,23.54,23.64,1221050.0,21.2019,21.2826,21.1122,21.2019,1221050.0
2020-10-01 09:50:00,23.64,23.64,23.41,23.44,1025841.0,21.2019,21.2019,20.9956,21.0225,1025841.0
2020-10-01 10:00:00,23.44,23.45,23.18,23.23,2126947.0,21.0225,21.0315,20.7893,20.8342,2126947.0
2020-10-01 10:10:00,23.23,23.31,23.22,23.24,1148406.0,20.8342,20.9059,20.8252,20.8431,1148406.0
2020-10-01 10:20:00,23.25,23.27,23.2,23.24,1195003.0,20.8521,20.87,20.8073,20.8431,1195003.0
2020-10-01 10:30:00,23.24,23.34,23.22,23.27,880440.0,20.8431,20.9328,20.8252,20.87,880440.0
2020-10-01 10:40:00,23.27,23.32,23.18,23.2,1586527.0,20.87,20.9149,20.7893,20.8073,1586527.0
2020-10-01 10:50:00,23.2,23.23,23.16,23.22,979172.0,20.8073,20.8342,20.7714,20.8252,979172.0
2020-10-01 11:00:00,23.22,23.28,23.17,23.25,1061488.0,20.8252,20.879,20.7804,20.8521,1061488.0
2020-10-01 11:10:00,23.25,23.33,23.23,23.27,1067937.0,20.8521,20.9239,20.8342,20.87,1067937.0
2020-10-01 11:20:00,23.28,23.33,23.27,23.28,804640.0,20.879,20.9239,20.87,20.879,804640.0
2020-10-01 11:30:00,23.29,23.33,23.2,23.23,1045623.0,20.888,20.9239,20.8073,20.8342,1045623.0
2020-10-01 11:40:00,23.23,23.28,23.22,23.23,795759.0,20.8342,20.879,20.8252,20.8342,795759.0
2020-10-01 11:50:00,23.23,23.27,23.22,23.26,488573.0,20.8342,20.87,20.8252,20.8611,488573.0
2020-10-01 12:00:00,23.26,23.28,23.2,23.24,749622.0,20.8611,20.879,20.8073,20.8431,749622.0
2020-10-01 12:10:00,23.25,23.28,23.22,23.26,591259.0,20.8521,20.879,20.8252,20.8611,591259.0
2020-10-01 12:20:00,23.26,23.34,23.24,23.34,687152.0,20.8611,20.9328,20.8431,20.9328,687152.0
2020-10-01 12:30:00,23.34,23.37,23.31,23.35,636897.0,20.9328,20.9597,20.9059,20.9418,636897.0
2020-10-01 12:40:00,23.35,23.44,23.35,23.42,746013.0,20.9418,21.0225,20.9418,21.0046,746013.0
2020-10-01 12:50:00,23.42,23.44,23.39,23.42,412109.0,21.0046,21.0225,20.9777,21.0046,412109.0
2020-10-01 13:00:00,23.42,23.48,23.4,23.46,529024.0,21.0046,21.0584,20.9866,21.0405,529024.0
2020-10-01 13:10:00,23.47,23.49,23.38,23.41,544363.0,21.0494,21.0674,20.9687,20.9956,544363.0
2020-10-01 13:20:00,23.41,23.46,23.39,23.4,433649.0,20.9956,21.0405,20.9777,20.9866,433649.0
2020-10-01 13:30:00,23.4,23.49,23.37,23.46,519633.0,20.9866,21.0674,20.9597,21.0405,519633.0
2020-10-01 13:40:00,23.45,23.49,23.43,23.43,385527.0,21.0315,21.0674,21.0135,21.0135,385527.0
2020-10-01 13:50:00,23.43,23.48,23.4,23.42,839402.0,21.0135,21.0584,20.9866,21.0046,839402.0
2020-10-01 14:00:00,23.42,23.46,23.27,23.29,1294517.0,21.0046,21.0405,20.87,20.888,1294517.0
2020-10-01 14:10:00,23.29,23.4,23.24,23.33,594672.0,20.888,20.9866,20.8431,20.9239,594672.0
2020-10-01 14:20:00,23.33,23.41,23.31,23.41,388021.0,20.9239,20.9956,20.9059,20.9956,388021.0
2020-10-01 14:30:00,23.41,23.46,23.39,23.45,419697.0,20.9956,21.0405,20.9777,21.0315,419697.0
2020-10-01 14:40:00,23.45,23.48,23.4,23.46,511002.0,21.0315,21.0584,20.9866,21.0405,511002.0
2020-10-01 14:50:00,23.46,23.51,23.45,23.47,696942.0,21.0405,21.0853,21.0315,21.0494,696942.0
2020-10-01 15:00:00,23.48,23.51,23.43,23.48,383307.0,21.0584,21.0853,21.0135,21.0584,383307.0
2020-10-01 15:10:00,23.48,23.5,23.43,23.44,448945.0,21.0584,21.0763,21.0135,21.0225,448945.0
2020-10-01 15:20:00,23.43,23.44,23.37,23.43,605248.0,21.0135,21.0225,20.9597,21.0135,605248.0
2020-10-01 15:30:00,23.42,23.54,23.41,23.48,847151.0,21.0046,21.1122,20.9956,21.0584,847151.0
2020-10-01 15:40:00,23.48,23.51,23.42,23.48,818772.0,21.0584,21.0853,21.0046,21.0584,818772.0
2020-10-01 15:50:00,23.49,23.57,23.48,23.56,2381422.0,21.0674,21.1391,21.0584,21.1301,2381422.0
2020-10-02 09:30:00,23.18,23.36,23.08,23.34,1689491.0,20.7893,20.9508,20.6996,20.9328,1689491.0
2020-10-02 09:40:00,23.33,23.36,23.22,23.34,817132.0,20.9239,20.9508,20.8252,20.9328,817132.0
2020-10-02 09:50:00,23.33,23.36,23.25,23.33,562229.0,20.9239,20.9508,20.8521,20.9239,562229.0
2020-10-02 10:00:00,23.33,23.52,23.31,23.48,810117.0,20.9239,21.0943,20.9059,21.0584,810117.0
2020-10-02 10:10:00,23.48,23.5,23.4,23.42,534966.0,21.0584,21.0763,20.9866,21.0046,534966.0
2020-10-02 10:20:00,23.41,23.49,23.36,23.48,400852.0,20.9956,21.0674,20.9508,21.0584,400852.0
2020-10-02 10:30:00,23.48,23.56,23.43,23.44,547394.0,21.0584,21.1301,21.0135,21.0225,547394.0
2020-10-02 10:40:00,23.44,23.46,23.39,23.43,357922.0,21.0225,21.0405,20.9777,21.0135,357922.0
2020-10-02 10:50:00,23.43,23.47,23.42,23.46,273530.0,21.0135,21.0494,21.0046,21.0405,273530.0
2020-10-02 11:00:00,23.46,23.53,23.43,23.49,499538.0,21.0405,21.1032,21.0135,21.0674,499538.0
2020-10-02 11:10:00,23.5,23.6,23.47,23.6,374633.0,21.0763,21.166,21.0494,21.166,374633.0
2020-10-02 11:20:00,23.59,23.7,23.58,23.68,533214.0,21.157,21.2557,21.1481,21.2378,533214.0
2020-10-02 11:30:00,23.68,23.71,23.64,23.68,494658.0,21.2378,21.2647,21.2019,21.2378,494658.0
2020-10-02 11:40:00,23.68,23.75,23.67,23.73,314291.0,21.2378,21.3005,21.2288,21.2826,314291.0
2020-10-02 11:50:00,23.73,23.74,23.63,23.65,592194.0,21.2826,21.2916,21.1929,21.2109,592194.0
2020-10-02 12:00:00,23.65,23.84,23.63,23.84,1000666.0,21.2109,21.3813,21.1929,21.3813,1000666.0
2020-10-02 12:10:00,23.84,24.05,23.81,24.04,1359631.0,21.3813,21.5696,21.3544,21.5606,1359631.0
2020-10-02 12:20:00,24.05,24.09,23.91,23.93,789061.0,21.5696,21.6055,21.444,21.462,789061.0
2020-10-02 12:30:00,23.92,24.02,23.91,23.99,760675.0,21.453,21.5427,21.444,21.5158,760675.0
2020-10-02 12:40:00,23.99,24.02,23.9,23.93,457202.0,21.5158,21.5427,21.4351,21.462,457202.0
2020-10-02 12:50:00,23.93,24.0,23.9,24.0,359100.0,21.462,21.5248,21.4351,21.5248,359100.0
2020-10-02 13:00:00,24.0,24.03,23.96,23.98,504727.0,21.5248,21.5517,21.4889,21.5068,504727.0
2020-10-02 13:10:00,23.98,24.01,23.93,23.97,491966.0,21.5068,21.5337,21.462,21.4979,491966.0
2020-10-02 13:20:00,23.98,23.99,23.93,23.95,407173.0,21.5068,21.5158,21.462,21.4799,407173.0
2020-10-02 13:30:00,23.95,23.97,23.89,23.93,311746.0,21.4799,21.4979,21.4261,21.462,311746.0
2020-10-02 13:40:00,23.93,23.94,23.8,23.82,472650.0,21.462,21.4709,21.3454,21.3633,472650.0
2020-10-02 13:50:00,23.83,23.84,23.78,23.83,226737.0,21.3723,21.3813,21.3274,21.3723,226737.0
2020-10-02 14:00:00,23.83,23.87,23.82,23.86,334346.0,21.3723,21.4082,21.3633,21.3992,334346.0
2020-10-02 14:10:00,23.86,23.95,23.84,23.94,307481.0,21.3992,21.4799,21.3813,21.4709,307481.0
2020-10-02 14:20:00,23.95,23.99,23.92,23.95,365431.0,21.4799,21.5158,21.453,21.4799,365431.0
2020-10-02 14:30:00,23.95,24.02,23.94,24.0,382620.0,21.4799,21.5427,21.4709,21.5248,382620.0
2020-10-02 14:40:00,24.0,24.05,24.0,24.0,456761.0,21.5248,21.5696,21.5248,21.5248,456761.0
2020-10-02 14:50:00,24.01,24.01,23.95,23.98,391821.0,21.5337,21.5337,21.4799,21.5068,391821.0
2020-10-02 15:00:00,23.98,23.99,23.92,23.96,269100.0,21.5068,21.5158,21.453,21.4889,269100.0
2020-10-02 15:10:00,23.96,24.01,23.92,24.0,648178.0,21.4889,21.5337,21.453,21.5248,648178.0
2020-10-02 15:20:00,23.99,24.05,23.98,24.04,532511.0,21.5158,21.5696,21.5068,21.5606,532511.0
2020-10-02 15:30:00,24.03,24.07,24.0,24.02,625552.0,21.5517,21.5875,21.5248,21.5427,625552.0
2020-10-02 15:40:00,24.02,24.02,23.94,23.97,757689.0,21.5427,21.5427,21.4709,21.4979,757689.0
2020-10-02 15:50:00,23.97,24.03,23.95,23.99,1904839.0,21.4979,21.5517,21.4799,21.5158,1904839.0
2020-10-05 09:30:00,24.22,24.6,24.22,24.49,2095648.0,21.7221,22.0629,21.7221,21.9642,2095648.0
2020-10-05 09:40:00,24.5,24.51,24.35,24.39,701026.0,21.9732,21.9822,21.8387,21.8745,701026.0
2020-10-05 09:50:00,24.39,24.46,24.29,24.34,595770.0,21.8745,21.9373,21.7848,21.8297,595770.0
2020-10-05 10:00:00,24.32,24.35,24.24,24.28,518239.0,21.8118,21.8387,21.74,21.7759,518239.0
2020-10-05 10:10:00,24.29,24.4,24.23,24.35,596787.0,21.7848,21.8835,21.731,21.8387,596787.0
2020-10-05 10:20:00,24.35,24.39,24.3,24.32,319659.0,21.8387,21.8745,21.7938,21.8118,319659.0
2020-10-05 10:30:00,24.32,24.44,24.32,24.44,489780.0,21.8118,21.9194,21.8118,21.9194,489780.0
2020-10-05 10:40:00,24.43,24.45,24.39,24.44,471434.0,21.9104,21.9283,21.8745,21.9194,471434.0
2020-10-05 10:50:00,24.44,24.49,24.37,24.38,445434.0,21.9194,21.9642,21.8566,21.8656,445434.0
2020-10-05 11:00:00,24.37,24.47,24.37,24.42,610020.0,21.8566,21.9463,21.8566,21.9014,610020.0
2020-10-05 11:10:00,24.41,24.5,24.38,24.46,444547.0,21.8925,21.9732,21.8656,21.9373,444547.0
2020-10-05 11:20:00,24.46,24.48,24.37,24.37,471358.0,21.9373,21.9553,21.8566,21.8566,471358.0
2020-10-05 11:30:00,24.37,24.38,24.31,24.32,311907.0,21.8566,21.8656,21.8028,21.8118,311907.0
2020-10-05 11:40:00,24.32,24.39,24.31,24.37,411895.0,21.8118,21.8745,21.8028,21.8566,411895.0
2020-10-05 11:50:00,24.37,24.44,24.36,24.41,356203.0,21.8566,21.9194,21.8476,21.8925,356203.0
2020-10-05 12:00:00,24.42,24.43,24.37,24.38,285450.0,21.9014,21.9104,21.8566,21.8656,285450.0
2020-10-05 12:10:00,24.38,24.42,24.37,24.4,226144.0,21.8656,21.9014,21.8566,21.8835,226144.0
2020-10-05 12:20:00,24.4,24.41,24.36,24.41,332572.0,21.8835,21.8925,21.8476,21.8925,332572.0
2020-10-05 12:30:00,24.4,24.45,24.4,24.45,293729.0,21.8835,21.9283,21.8835,21.9283,293729.0
2020-10-05 12:40:00,24.45,24.47,24.37,24.38,456679.0,21.9283,21.9463,21.8566,21.8656,456679.0
2020-10-05 12:50:00,24.38,24.39,24.34,24.36,240570.0,21.8656,21.8745,21.8297,21.8476,240570.0
2020-10-05 13:00:00,24.36,24.37,24.31,24.34,322141.0,21.8476,21.8566,21.8028,21.8297,322141.0
2020-10-05 13:10:00,24.34,24.38,24.33,24.34,256154.0,21.8297,21.8656,21.8207,21.8297,256154.0
2020-10-05 13:20:00,24.34,24.37,24.29,24.37,497775.0,21.8297,21.8566,21.7848,21.8566,497775.0
2020-10-05 13:30:00,24.36,24.39,24.35,24.38,341885.0,21.8476,21.8745,21.8387,21.8656,341885.0
2020-10-05 13:40:00,24.39,24.41,24.35,24.38,273768.0,21.8745,21.8925,21.8387,21.8656,273768.0
2020-10-05 13:50:00,24.38,24.4,24.31,24.32,366990.0,21.8656,21.8835,21.8028,21.8118,366990.0
2020-10-05 14:00:00,24.32,24.34,24.3,24.32,328496.0,21.8118,21.8297,21.7938,21.8118,328496.0
2020-10-05 14:10:00,24.32,24.36,24.3,24.34,384511.0,21.8118,21.8476,21.7938,21.8297,384511.0
2020-10-05 14:20:00,24.34,24.36,24.31,24.34,281523.0,21.8297,21.8476,21.8028,21.8297,281523.0
2020-10-05 14:30:00,24.33,24.37,24.32,24.36,293822.0,21.8207,21.8566,21.8118,21.8476,293822.0
2020-10-05 14:40:00,24.36,24.39,24.36,24.37,245666.0,21.8476,21.8745,21.8476,21.8566,245666.0
2020-10-05 14:50:00,24.37,24.4,24.35,24.4,346828.0,21.8566,21.8835,21.8387,21.8835,346828.0
2020-10-05 15:00:00,24.4,24.43,24.39,24.43,283857.0,21.8835,21.9104,21.8745,21.9104,283857.0
2020-10-05 15:10:00,24.43,24.47,24.42,24.42,449540.0,21.9104,21.9463,21.9014,21.9014,449540.0
2020-10-05 15:20:00,24.43,24.48,24.42,24.48,392737.0,21.9104,21.9553,21.9014,21.9553,392737.0
2020-10-05 15:30:00,24.47,24.48,24.4,24.42,670807.0,21.9463,21.9553,21.8835,21.9014,670807.0
2020-10-05 15:40:00,24.42,24.47,24.41,24.42,803771.0,21.9014,21.9463,21.8925,21.9014,803771.0
2020-10-05 15:50:00,24.42,24.46,24.4,24.45,1933508.0,21.9014,21.9373,21.8835,21.9283,1933508.0
2020-10-06 09:30:00,24.68,24.82,24.63,24.74,1622481.0,22.1346,22.2602,22.0898,22.1884,1622481.0
2020-10-06 09:40:00,24.74,24.8,24.61,24.73,703750.0,22.1884,22.2423,22.0718,22.1795,703750.0
2020-10-06 09:50:00,24.73,24.76,24.53,24.54,586473.0,22.1795,22.2064,22.0001,22.0091,586473.0
2020-10-06 10:00:00,24.54,24.64,24.52,24.58,590783.0,22.0091,22.0988,21.9911,22.0449,590783.0
2020-10-06 10:10:00,24.57,24.72,24.56,24.66,500188.0,22.036,22.1705,22.027,22.1167,500188.0
2020-10-06 10:20:00,24.66,24.69,24.61,24.68,414023.0,22.1167,22.1436,22.0718,22.1346,414023.0
2020-10-06 10:30:00,24.68,24.73,24.65,24.68,559816.0,22.1346,22.1795,22.1077,22.1346,559816.0
2020-10-06 10:40:00,24.67,24.76,24.56,24.71,686383.0,22.1257,22.2064,22.027,22.1615,686383.0
2020-10-06 10:50:00,24.72,24.81,24.71,24.78,840641.0,22.1705,22.2512,22.1615,22.2243,840641.0
2020-10-06 11:00:00,24.78,24.82,24.75,24.81,507927.0,22.2243,22.2602,22.1974,22.2512,507927.0
2020-10-06 11:10:00,24.81,24.88,24.81,24.88,625905.0,22.2512,22.314,22.2512,22.314,625905.0
2020-10-06 11:20:00,24.88,24.89,24.77,24.83,621353.0,22.314,22.323,22.2153,22.2692,621353.0
2020-10-06 11:30:00,24.84,24.89,24.77,24.89,451481.0,22.2781,22.323,22.2153,22.323,451481.0
2020-10-06 11:40:00,24.88,24.9,24.85,24.88,451998.0,22.314,22.3319,22.2871,22.314,451998.0
2020-10-06 11:50:00,24.88,24.89,24.8,24.82,317339.0,22.314,22.323,22.2423,22.2602,317339.0
2020-10-06 12:00:00,24.82,24.86,24.78,24.79,319723.0,22.2602,22.2961,22.2243,22.2333,319723.0
2020-10-06 12:10:00,24.8,24.81,24.74,24.75,278205.0,22.2423,22.2512,22.1884,22.1974,278205.0
2020-10-06 12:20:00,24.76,24.78,24.72,24.74,327591.0,22.2064,22.2243,22.1705,22.1884,327591.0
2020-10-06 12:30:00,24.74,24.74,24.69,24.7,291809.0,22.1884,22.1884,22.1436,22.1526,291809.0
2020-10-06 12:40:00,24.7,24.78,24.69,24.77,319441.0,22.1526,22.2243,22.1436,22.2153,319441.0
2020-10-06 12:50:00,24.78,24.85,24.77,24.85,315247.0,22.2243,22.2871,22.2153,22.2871,315247.0
2020-10-06 13:00:00,24.85,24.9,24.84,24.88,436257.0,22.2871,22.3319,22.2781,22.314,436257.0
2020-10-06 13:10:00,24.88,24.92,24.84,24.87,435335.0,22.314,22.3499,22.2781,22.305,435335.0
2020-10-06 13:20:00,24.88,24.91,24.84,24.85,269998.0,22.314,22.3409,22.2781,22.2871,269998.0
2020-10-06 13:30:00,24.85,24.88,24.82,24.84,343862.0,22.2871,22.314,22.2602,22.2781,343862.0
2020-10-06 13:40:00,24.83,24.84,24.79,24.8,342720.0,22.2692,22.2781,22.2333,22.2423,342720.0
2020-10-06 13:50:00,24.8,24.85,24.79,24.83,235809.0,22.2423,22.2871,22.2333,22.2692,235809.0
2020-10-06 14:00:00,24.82,24.9,24.82,24.88,314892.0,22.2602,22.3319,22.2602,22.314,314892.0
2020-10-06 14:10:00,24.88,24.94,24.85,24.92,392265.0,22.314,22.3678,22.2871,22.3499,392265.0
2020-10-06 14:20:00,24.92,24.96,24.91,24.94,444122.0,22.3499,22.3857,22.3409,22.3678,444122.0
2020-10-06 14:30:00,24.93,25.0,24.93,24.97,724248.0,22.3588,22.4216,22.3588,22.3947,724248.0
2020-10-06 14:40:00,24.96,25.0,24.82,24.83,853177.0,22.3857,22.4216,22.2602,22.2692,853177.0
2020-10-06 14:50:00,24.84,24.84,24.16,24.26,2864511.0,22.2781,22.2781,21.6683,21.7579,2864511.0
2020-10-06 15:00:00,24.26,24.26,24.04,24.2,1337163.0,21.7579,21.7579,21.5606,21.7041,1337163.0
2020-10-06 15:10:00,24.21,24.23,24.06,24.09,1275908.0,21.7131,21.731,21.5786,21.6055,1275908.0
2020-10-06 15:20:00,24.08,24.26,24.05,24.25,1031820.0,21.5965,21.7579,21.5696,21.749,1031820.0
2020-10-06 15:30:00,24.25,24.41,24.21,24.27,1088174.0,21.749,21.8925,21.7131,21.7669,1088174.0
2020-10-06 15:40:00,24.27,24.29,24.12,24.16,1135471.0,21.7669,21.7848,21.6324,21.6683,1135471.0
2020-10-06 15:50:00,24.15,24.28,24.11,24.17,2400108.0,21.6593,21.7759,21.6234,21.6772,2400108.0
2020-10-07 09:30:00,24.42,24.79,24.39,24.71,1938477.0,21.9014,22.2333,21.8745,22.1615,1938477.0
2020-10-07 09:40:00,24.71,24.87,24.69,24.73,1142046.0,22.1615,22.305,22.1436,22.1795,1142046.0
2020-10-07 09:50:00,24.73,24.81,24.68,24.69,725997.0,22.1795,22.2512,22.1346,22.1436,725997.0
2020-10-07 10:00:00,24.68,24.77,24.65,24.77,599754.0,22.1346,22.2153,22.1077,22.2153,599754.0
2020-10-07 10:10:00,24.77,24.84,24.69,24.84,536344.0,22.2153,22.2781,22.1436,22.2781,536344.0
2020-10-07 10:20:00,24.83,24.9,24.76,24.83,625566.0,22.2692,22.3319,22.2064,22.2692,625566.0
2020-10-07 10:30:00,24.82,24.89,24.78,24.8,853794.0,22.2602,22.323,22.2243,22.2423,853794.0
2020-10-07 10:40:00,24.8,24.83,24.76,24.78,1055981.0,22.2423,22.2692,22.2064,22.2243,1055981.0
2020-10-07 10:50:00,24.78,24.83,24.76,24.77,426059.0,22.2243,22.2692,22.2064,22.2153,426059.0
2020-10-07 11:00:00,24.77,24.78,24.7,24.73,512558.0,22.2153,22.2243,22.1526,22.1795,512558.0
2020-10-07 11:10:00,24.73,24.77,24.7,24.73,706253.0,22.1795,22.2153,22.1526,22.1795,706253.0
2020-10-07 11:20:00,24.74,24.76,24.66,24.73,883510.0,22.1884,22.2064,22.1167,22.1795,883510.0
2020-10-07 11:30:00,24.73,24.73,24.62,24.64,595366.0,22.1795,22.1795,22.0808,22.0988,595366.0
2020-10-07 11:40:00,24.65,24.69,24.64,24.64,451011.0,22.1077,22.1436,22.0988,22.0988,451011.0
2020-10-07 11:50:00,24.64,24.66,24.59,24.64,338532.0,22.0988,22.1167,22.0539,22.0988,338532.0
2020-10-07 12:00:00,24.64,24.65,24.58,24.6,435202.0,22.0988,22.1077,22.0449,22.0629,435202.0
2020-10-07 12:10:00,24.61,24.67,24.58,24.66,387317.0,22.0718,22.1257,22.0449,22.1167,387317.0
2020-10-07 12:20:00,24.66,24.7,24.6,24.63,437492.0,22.1167,22.1526,22.0629,22.0898,437492.0
2020-10-07 12:30:00,24.63,24.69,24.61,24.62,364685.0,22.0898,22.1436,22.0718,22.0808,364685.0
2020-10-07 12:40:00,24.62,24.64,24.6,24.64,236127.0,22.0808,22.0988,22.0629,22.0988,236127.0
2020-10-07 12:50:00,24.64,24.64,24.55,24.59,630126.0,22.0988,22.0988,22.018,22.0539,630126.0
2020-10-07 13:00:00,24.59,24.69,24.58,24.67,401684.0,22.0539,22.1436,22.0449,22.1257,401684.0
2020-10-07 13:10:00,24.67,24.67,24.61,24.64,395145.0,22.1257,22.1257,22.0718,22.0988,395145.0
2020-10-07 13:20:00,24.64,24.69,24.64,24.68,448764.0,22.0988,22.1436,22.0988,22.1346,448764.0
2020-10-07 13:30:00,24.68,24.69,24.62,24.64,341446.0,22.1346,22.1436,22.0808,22.0988,341446.0
2020-10-07 13:40:00,24.64,24.71,24.62,24.69,477295.0,22.0988,22.1615,22.0808,22.1436,477295.0
2020-10-07 13:50:00,24.69,24.73,24.66,24.67,480807.0,22.1436,22.1795,22.1167,22.1257,480807.0
2020-10-07 14:00:00,24.67,24.74,24.65,24.74,378758.0,22.1257,22.1884,22.1077,22.1884,378758.0
2020-10-07 14:10:00,24.74,24.85,24.73,24.84,630274.0,22.1884,22.2871,22.1795,22.2781,630274.0
2020-10-07 14:20:00,24.84,24.88,24.81,24.87,955721.0,22.2781,22.314,22.2512,22.305,955721.0
2020-10-07 14:30:00,24.88,24.89,24.82,24.84,695019.0,22.314,22.323,22.2602,22.2781,695019.0
2020-10-07 14:40:00,24.85,24.85,24.8,24.82,580901.0,22.2871,22.2871,22.2423,22.2602,580901.0
2020-10-07 14:50:00,24.82,24.86,24.8,24.8,424649.0,22.2602,22.2961,22.2423,22.2423,424649.0
2020-10-07 15:00:00,24.8,24.89,24.79,24.88,466577.0,22.2423,22.323,22.2333,22.314,466577.0
2020-10-07 15:10:00,24.88,24.89,24.86,24.87,573861.0,22.314,22.323,22.2961,22.305,573861.0
2020-10-07 15:20:00,24.87,24.93,24.86,24.89,736555.0,22.305,22.3588,22.2961,22.323,736555.0
2020-10-07 15:30:00,24.9,24.91,24.79,24.83,820761.0,22.3319,22.3409,22.2333,22.2692,820761.0
2020-10-07 15:40:00,24.84,24.85,24.79,24.8,997992.0,22.2781,22.2871,22.2333,22.2423,997992.0
2020-10-07 15:50:00,24.8,24.85,24.76,24.79,2988476.0,22.2423,22.2871,22.2064,22.2333,2988476.0
2020-10-08 09:30:00,24.88,24.91,24.75,24.8,867028.0,22.314,22.3409,22.1974,22.2423,867028.0
2020-10-08 09:40:00,24.8,24.85,24.7,24.74,754673.0,22.2423,22.2871,22.1526,22.1884,754673.0
2020-10-08 09:50:00,24.74,24.86,24.72,24.85,434585.0,22.1884,22.2961,22.1705,22.2871,434585.0
2020-10-08 10:00:00,24.85,24.97,24.84,24.95,971763.0,22.2871,22.3947,22.2781,22.3768,971763.0
2020-10-08 10:10:00,24.95,25.03,24.89,25.03,893137.0,22.3768,22.4485,22.323,22.4485,893137.0
2020-10-08 10:20:00,25.02,25.1,25.02,25.05,806494.0,22.4396,22.5113,22.4396,22.4665,806494.0
2020-10-08 10:30:00,25.05,25.13,25.02,25.07,687265.0,22.4665,22.5382,22.4396,22.4844,687265.0
2020-10-08 10:40:00,25.07,25.08,24.96,25.02,463699.0,22.4844,22.4934,22.3857,22.4396,463699.0
2020-10-08 10:50:00,25.03,25.07,24.96,24.98,425571.0,22.4485,22.4844,22.3857,22.4037,425571.0
2020-10-08 11:00:00,24.98,25.0,24.93,24.96,450783.0,22.4037,22.4216,22.3588,22.3857,450783.0
2020-10-08 11:10:00,24.96,24.98,24.93,24.94,482575.0,22.3857,22.4037,22.3588,22.3678,482575.0
2020-10-08 11:20:00,24.93,24.95,24.75,24.78,1063387.0,22.3588,22.3768,22.1974,22.2243,1063387.0
2020-10-08 11:30:00,24.78,24.79,24.67,24.77,736575.0,22.2243,22.2333,22.1257,22.2153,736575.0
2020-10-08 11:40:00,24.77,24.86,24.76,24.84,517017.0,22.2153,22.2961,22.2064,22.2781,517017.0
2020-10-08 11:50:00,24.83,24.84,24.77,24.82,333459.0,22.2692,22.2781,22.2153,22.2602,333459.0
2020-10-08 12:00:00,24.81,24.86,24.79,24.82,413769.0,22.2512,22.2961,22.2333,22.2602,413769.0
2020-10-08 12:10:00,24.82,24.89,24.81,24.89,272229.0,22.2602,22.323,22.2512,22.323,272229.0
2020-10-08 12:20:00,24.89,24.93,24.86,24.92,338329.0,22.323,22.3588,22.2961,22.3499,338329.0
2020-10-08 12:30:00,24.92,24.98,24.92,24.98,220179.0,22.3499,22.4037,22.3499,22.4037,220179.0
2020-10-08 12:40:00,24.98,25.0,24.96,24.97,331593.0,22.4037,22.4216,22.3857,22.3947,331593.0
2020-10-08 12:50:00,24.98,25.03,24.96,25.03,420626.0,22.4037,22.4485,22.3857,22.4485,420626.0
2020-10-08 13:00:00,25.03,25.08,25.0,25.07,436197.0,22.4485,22.4934,22.4216,22.4844,436197.0
2020-10-08 13:10:00,25.07,25.09,25.05,25.06,437374.0,22.4844,22.5023,22.4665,22.4754,437374.0
2020-10-08 13:20:00,25.06,25.14,25.05,25.14,484498.0,22.4754,22.5472,22.4665,22.5472,484498.0
2020-10-08 13:30:00,25.14,25.15,25.11,25.14,407084.0,22.5472,22.5562,22.5203,22.5472,407084.0
2020-10-08 13:40:00,25.14,25.16,25.07,25.08,634817.0,22.5472,22.5651,22.4844,22.4934,634817.0
2020-10-08 13:50:00,25.08,25.12,25.07,25.11,240630.0,22.4934,22.5292,22.4844,22.5203,240630.0
2020-10-08 14:00:00,25.11,25.18,25.09,25.18,394058.0,22.5203,22.5831,22.5023,22.5831,394058.0
2020-10-08 14:10:00,25.18,25.19,25.16,25.17,380555.0,22.5831,22.592,22.5651,22.5741,380555.0
2020-10-08 14:20:00,25.17,25.2,25.16,25.18,400389.0,22.5741,22.601,22.5651,22.5831,400389.0
2020-10-08 14:30:00,25.19,25.2,25.17,25.19,217749.0,22.592,22.601,22.5741,22.592,217749.0
2020-10-08 14:40:00,25.19,25.19,25.13,25.14,372006.0,22.592,22.592,22.5382,22.5472,372006.0
2020-10-08 14:50:00,25.14,25.22,25.13,25.2,551029.0,22.5472,22.6189,22.5382,22.601,551029.0
2020-10-08 15:00:00,25.2,25.21,25.13,25.19,465589.0,22.601,22.61,22.5382,22.592,465589.0
2020-10-08 15:10:00,25.2,25.25,25.19,25.24,473667.0,22.601,22.6458,22.592,22.6369,473667.0
2020-10-08 15:20:00,25.23,25.25,25.2,25.25,551450.0,22.6279,22.6458,22.601,22.6458,551450.0
2020-10-08 15:30:00,25.24,25.27,25.22,25.24,907851.0,22.6369,22.6638,22.6189,22.6369,907851.0
2020-10-08 15:40:00,25.24,25.27,25.21,25.22,984981.0,22.6369,22.6638,22.61,22.6189,984981.0
2020-10-08 15:50:00,25.23,25.33,25.21,25.3,2537998.0,22.6279,22.7176,22.61,22.6907,2537998.0
2020-10-09 09:30:00,25.39,25.51,25.27,25.35,1469200.0,22.7714,22.879,22.6638,22.7355,1469200.0
2020-10-09 09:40:00,25.35,25.38,25.28,25.3,530079.0,22.7355,22.7624,22.6727,22.6907,530079.0
2020-10-09 09:50:00,25.3,25.36,25.21,25.29,722157.0,22.6907,22.7445,22.61,22.6817,722157.0
2020-10-09 10:00:00,25.28,25.28,25.15,25.16,813699.0,22.6727,22.6727,22.5562,22.5651,813699.0
2020-10-09 10:10:00,25.16,25.28,25.11,25.28,859383.0,22.5651,22.6727,22.5203,22.6727,859383.0
2020-10-09 10:20:00,25.28,25.28,25.04,25.08,1060526.0,22.6727,22.6727,22.4575,22.4934,1060526.0
2020-10-09 10:30:00,25.08,25.13,25.01,25.13,879597.0,22.4934,22.5382,22.4306,22.5382,879597.0
2020-10-09 10:40:00,25.13,25.24,25.09,25.24,738566.0,22.5382,22.6369,22.5023,22.6369,738566.0
2020-10-09 10:50:00,25.24,25.24,25.15,25.21,689966.0,22.6369,22.6369,22.5562,22.61,689966.0
2020-10-09 11:00:00,25.21,25.35,25.21,25.28,993977.0,22.61,22.7355,22.61,22.6727,993977.0
2020-10-09 11:10:00,25.28,25.31,25.25,25.28,416136.0,22.6727,22.6997,22.6458,22.6727,416136.0
2020-10-09 11:20:00,25.27,25.34,25.26,25.32,343554.0,22.6638,22.7266,22.6548,22.7086,343554.0
2020-10-09 11:30:00,25.32,25.36,25.3,25.33,392980.0,22.7086,22.7445,22.6907,22.7176,392980.0
2020-10-09 11:40:00,25.33,25.46,25.3,25.45,864217.0,22.7176,22.8342,22.6907,22.8252,864217.0
2020-10-09 11:50:00,25.46,25.51,25.42,25.44,940619.0,22.8342,22.879,22.7983,22.8162,940619.0
2020-10-09 12:00:00,25.43,25.44,25.39,25.41,421911.0,22.8073,22.8162,22.7714,22.7893,421911.0
2020-10-09 12:10:00,25.41,25.41,25.33,25.38,395651.0,22.7893,22.7893,22.7176,22.7624,395651.0
2020-10-09 12:20:00,25.38,25.43,25.36,25.37,842670.0,22.7624,22.8073,22.7445,22.7535,842670.0
2020-10-09 12:30:00,25.37,25.37,25.31,25.36,430194.0,22.7535,22.7535,22.6997,22.7445,430194.0
2020-10-09 12:40:00,25.36,25.37,25.31,25.34,500114.0,22.7445,22.7535,22.6997,22.7266,500114.0
2020-10-09 12:50:00,25.34,25.35,25.31,25.33,331945.0,22.7266,22.7355,22.6997,22.7176,331945.0
2020-10-09 13:00:00,25.32,25.33,25.28,25.33,946930.0,22.7086,22.7176,22.6727,22.7176,946930.0
2020-10-09 13:10:00,25.33,25.38,25.3,25.35,347112.0,22.7176,22.7624,22.6907,22.7355,347112.0
2020-10-09 13:20:00,25.35,25.37,25.33,25.36,264338.0,22.7355,22.7535,22.7176,22.7445,264338.0
2020-10-09 13:30:00,25.36,25.38,25.35,25.38,1219621.0,22.7445,22.7624,22.7355,22.7624,1219621.0
2020-10-09 13:40:00,25.38,25.41,25.33,25.35,679671.0,22.7624,22.7893,22.7176,22.7355,679671.0
2020-10-09 13:50:00,25.34,25.36,25.32,25.36,214420.0,22.7266,22.7445,22.7086,22.7445,214420.0
2020-10-09 14:00:00,25.36,25.36,25.33,25.35,368862.0,22.7445,22.7445,22.7176,22.7355,368862.0
2020-10-09 14:10:00,25.35,25.35,25.31,25.34,196343.0,22.7355,22.7355,22.6997,22.7266,196343.0
2020-10-09 14:20:00,25.34,25.34,25.27,25.32,511366.0,22.7266,22.7266,22.6638,22.7086,511366.0
2020-10-09 14:30:00,25.32,25.37,25.3,25.34,641228.0,22.7086,22.7535,22.6907,22.7266,641228.0
2020-10-09 14:40:00,25.34,25.39,25.31,25.36,352902.0,22.7266,22.7714,22.6997,22.7445,352902.0
2020-10-09 14:50:00,25.36,25.39,25.34,25.38,391223.0,22.7445,22.7714,22.7266,22.7624,391223.0
2020-10-09 15:00:00,25.37,25.38,25.33,25.36,331022.0,22.7535,22.7624,22.7176,22.7445,331022.0
2020-10-09 15:10:00,25.36,25.38,25.34,25.37,272432.0,22.7445,22.7624,22.7266,22.7535,272432.0
2020-10-09 15:20:00,25.37,25.4,25.34,25.34,466801.0,22.7535,22.7804,22.7266,22.7266,466801.0
2020-10-09 15:30:00,25.35,25.35,25.29,25.29,985027.0,22.7355,22.7355,22.6817,22.6817,985027.0
2020-10-09 15:40:00,25.29,25.31,25.25,25.27,694111.0,22.6817,22.6997,22.6458,22.6638,694111.0
2020-10-09 15:50:00,25.27,25.31,25.26,25.3,1675395.0,22.6638,22.6997,22.6548,22.6907,1675395.0
2020-10-12 09:30:00,25.2,25.34,25.15,25.33,1230185.0,22.601,22.7266,22.5562,22.7176,1230185.0
2020-10-12 09:40:00,25.33,25.48,25.3,25.38,718801.0,22.7176,22.8521,22.6907,22.7624,718801.0
2020-10-12 09:50:00,25.38,25.47,25.36,25.43,764683.0,22.7624,22.8431,22.7445,22.8073,764683.0
2020-10-12 10:00:00,25.43,25.54,25.42,25.5,660117.0,22.8073,22.9059,22.7983,22.8701,660117.0
2020-10-12 10:10:00,25.5,25.51,25.43,25.44,386039.0,22.8701,22.879,22.8073,22.8162,386039.0
2020-10-12 10:20:00,25.43,25.55,25.4,25.53,636677.0,22.8073,22.9149,22.7804,22.897,636677.0
2020-10-12 10:30:00,25.52,25.55,25.48,25.49,588561.0,22.888,22.9149,22.8521,22.8611,588561.0
2020-10-12 10:40:00,25.49,25.49,25.43,25.48,357720.0,22.8611,22.8611,22.8073,22.8521,357720.0
2020-10-12 10:50:00,25.48,25.54,25.41,25.44,456753.0,22.8521,22.9059,22.7893,22.8162,456753.0
2020-10-12 11:00:00,25.44,25.48,25.44,25.46,392435.0,22.8162,22.8521,22.8162,22.8342,392435.0
2020-10-12 11:10:00,25.47,25.5,25.44,25.45,503129.0,22.8431,22.8701,22.8162,22.8252,503129.0
2020-10-12 11:20:00,25.46,25.51,25.45,25.49,539513.0,22.8342,22.879,22.8252,22.8611,539513.0
2020-10-12 11:30:00,25.49,25.5,25.46,25.47,301499.0,22.8611,22.8701,22.8342,22.8431,301499.0
2020-10-12 11:40:00,25.46,25.49,25.42,25.48,528697.0,22.8342,22.8611,22.7983,22.8521,528697.0
2020-10-12 11:50:00,25.48,25.49,25.45,25.46,321856.0,22.8521,22.8611,22.8252,22.8342,321856.0
2020-10-12 12:00:00,25.45,25.46,25.4,25.42,393172.0,22.8252,22.8342,22.7804,22.7983,393172.0
2020-10-12 12:10:00,25.42,25.44,25.4,25.43,311661.0,22.7983,22.8162,22.7804,22.8073,311661.0
2020-10-12 12:20:00,25.43,25.47,25.42,25.46,353879.0,22.8073,22.8431,22.7983,22.8342,353879.0
2020-10-12 12:30:00,25.46,25.48,25.46,25.47,181740.0,22.8342,22.8521,22.8342,22.8431,181740.0
2020-10-12 12:40:00,25.47,25.48,25.4,25.41,319341.0,22.8431,22.8521,22.7804,22.7893,319341.0
2020-10-12 12:50:00,25.42,25.43,25.4,25.43,265001.0,22.7983,22.8073,22.7804,22.8073,265001.0
2020-10-12 13:00:00,25.42,25.45,25.41,25.45,180593.0,22.7983,22.8252,22.7893,22.8252,180593.0
2020-10-12 13:10:00,25.45,25.46,25.42,25.46,329545.0,22.8252,22.8342,22.7983,22.8342,329545.0
2020-10-12 13:20:00,25.46,25.48,25.45,25.47,349641.0,22.8342,22.8521,22.8252,22.8431,349641.0
2020-10-12 13:30:00,25.48,25.49,25.43,25.46,382315.0,22.8521,22.8611,22.8073,22.8342,382315.0
2020-10-12 13:40:00,25.46,25.5,25.44,25.5,277407.0,22.8342,22.8701,22.8162,22.8701,277407.0
2020-10-12 13:50:00,25.5,25.53,25.47,25.52,450657.0,22.8701,22.897,22.8431,22.888,450657.0
2020-10-12 14:00:00,25.51,25.54,25.49,25.54,288099.0,22.879,22.9059,22.8611,22.9059,288099.0
2020-10-12 14:10:00,25.53,25.53,25.49,25.5,317808.0,22.897,22.897,22.8611,22.8701,317808.0
2020-10-12 14:20:00,25.5,25.51,25.48,25.51,370317.0,22.8701,22.879,22.8521,22.879,370317.0
2020-10-12 14:30:00,25.51,25.54,25.5,25.53,463689.0,22.879,22.9059,22.8701,22.897,463689.0
2020-10-12 14:40:00,25.54,25.56,25.51,25.53,465292.0,22.9059,22.9239,22.879,22.897,465292.0
2020-10-12 14:50:00,25.52,25.6,25.51,25.59,498595.0,22.888,22.9597,22.879,22.9508,498595.0
2020-10-12 15:00:00,25.6,25.65,25.59,25.65,599115.0,22.9597,23.0046,22.9508,23.0046,599115.0
2020-10-12 15:10:00,25.65,25.69,25.63,25.69,522976.0,23.0046,23.0405,22.9866,23.0405,522976.0
2020-10-12 15:20:00,25.69,25.7,25.67,25.68,536130.0,23.0405,23.0494,23.0225,23.0315,536130.0
2020-10-12 15:30:00,25.69,25.74,25.68,25.73,716410.0,23.0405,23.0853,23.0315,23.0763,716410.0
2020-10-12 15:40:00,25.73,25.73,25.68,25.69,1149840.0,23.0763,23.0763,23.0315,23.0405,1149840.0
2020-10-12 15:50:00,25.69,25.73,25.66,25.67,2374984.0,23.0405,23.0763,23.0136,23.0225,2374984.0
2020-10-13 09:30:00,25.42,25.49,25.24,25.3,1802513.0,22.7983,22.8611,22.6369,22.6907,1802513.0
2020-10-13 09:40:00,25.32,25.5,25.29,25.42,1043258.0,22.7086,22.8701,22.6817,22.7983,1043258.0
2020-10-13 09:50:00,25.42,25.42,25.23,25.27,913729.0,22.7983,22.7983,22.6279,22.6638,913729.0
2020-10-13 10:00:00,25.27,25.48,25.25,25.31,1166177.0,22.6638,22.8521,22.6458,22.6997,1166177.0
2020-10-13 10:10:00,25.31,25.33,25.18,25.22,1015566.0,22.6997,22.7176,22.5831,22.6189,1015566.0
2020-10-13 10:20:00,25.22,25.23,25.06,25.1,804836.0,22.6189,22.6279,22.4754,22.5113,804836.0
2020-10-13 10:30:00,25.11,25.15,25.04,25.05,716918.0,22.5203,22.5562,22.4575,22.4665,716918.0
2020-10-13 10:40:00,25.05,25.06,24.95,24.96,992629.0,22.4665,22.4754,22.3768,22.3857,992629.0
2020-10-13 10:50:00,24.97,25.13,24.93,25.11,972648.0,22.3947,22.5382,22.3588,22.5203,972648.0
2020-10-13 11:00:00,25.12,25.16,25.01,25.03,712586.0,22.5292,22.5651,22.4306,22.4485,712586.0
2020-10-13 11:10:00,25.03,25.08,24.98,25.03,402748.0,22.4485,22.4934,22.4037,22.4485,402748.0
2020-10-13 11:20:00,25.04,25.07,24.98,25.0,352003.0,22.4575,22.4844,22.4037,22.4216,352003.0
2020-10-13 11:30:00,25.0,25.0,24.9,24.91,515836.0,22.4216,22.4216,22.3319,22.3409,515836.0
2020-10-13 11:40:00,24.91,24.96,24.89,24.95,500578.0,22.3409,22.3857,22.323,22.3768,500578.0
2020-10-13 11:50:00,24.96,25.0,24.91,24.96,348365.0,22.3857,22.4216,22.3409,22.3857,348365.0
2020-10-13 12:00:00,24.96,24.98,24.91,24.93,277576.0,22.3857,22.4037,22.3409,22.3588,277576.0
2020-10-13 12:10:00,24.93,25.0,24.9,24.99,312007.0,22.3588,22.4216,22.3319,22.4127,312007.0
2020-10-13 12:20:00,25.0,25.01,24.98,25.0,306334.0,22.4216,22.4306,22.4037,22.4216,306334.0
2020-10-13 12:30:00,25.0,25.01,24.91,24.95,367491.0,22.4216,22.4306,22.3409,22.3768,367491.0
2020-10-13 12:40:00,24.95,25.0,24.94,24.98,270223.0,22.3768,22.4216,22.3678,22.4037,270223.0
2020-10-13 12:50:00,24.98,25.07,24.98,25.04,383352.0,22.4037,22.4844,22.4037,22.4575,383352.0
2020-10-13 13:00:00,25.04,25.07,25.0,25.01,260853.0,22.4575,22.4844,22.4216,22.4306,260853.0
2020-10-13 13:10:00,25.01,25.06,25.0,25.01,338243.0,22.4306,22.4754,22.4216,22.4306,338243.0
2020-10-13 13:20:00,25.01,25.04,24.98,24.98,289565.0,22.4306,22.4575,22.4037,22.4037,289565.0
2020-10-13 13:30:00,24.98,25.01,24.95,24.96,257576.0,22.4037,22.4306,22.3768,22.3857,257576.0
2020-10-13 13:40:00,24.97,24.99,24.93,24.96,472000.0,22.3947,22.4127,22.3588,22.3857,472000.0
2020-10-13 13:50:00,24.96,24.97,24.9,24.92,452252.0,22.3857,22.3947,22.3319,22.3499,452252.0
2020-10-13 14:00:00,24.91,24.93,24.89,24.91,374436.0,22.3409,22.3588,22.323,22.3409,374436.0
2020-10-13 14:10:00,24.91,24.95,24.9,24.95,349001.0,22.3409,22.3768,22.3319,22.3768,349001.0
2020-10-13 14:20:00,24.95,24.95,24.85,24.85,353161.0,22.3768,22.3768,22.2871,22.2871,353161.0
2020-10-13 14:30:00,24.86,24.86,24.75,24.78,892401.0,22.2961,22.2961,22.1974,22.2243,892401.0
2020-10-13 14:40:00,24.78,24.79,24.73,24.76,532531.0,22.2243,22.2333,22.1795,22.2064,532531.0
2020-10-13 14:50:00,24.75,24.78,24.73,24.75,569227.0,22.1974,22.2243,22.1795,22.1974,569227.0
2020-10-13 15:00:00,24.75,24.8,24.74,24.78,442591.0,22.1974,22.2423,22.1884,22.2243,442591.0
2020-10-13 15:10:00,24.78,24.81,24.77,24.78,402210.0,22.2243,22.2512,22.2153,22.2243,402210.0
2020-10-13 15:20:00,24.77,24.84,24.76,24.82,617996.0,22.2153,22.2781,22.2064,22.2602,617996.0
2020-10-13 15:30:00,24.83,24.86,24.82,24.84,817490.0,22.2692,22.2961,22.2602,22.2781,817490.0
2020-10-13 15:40:00,24.84,24.84,24.76,24.77,1174602.0,22.2781,22.2781,22.2064,22.2153,1174602.0
2020-10-13 15:50:00,24.77,24.85,24.7,24.7,3173458.0,22.2153,22.2871,22.1526,22.1526,3173458.0
2020-10-14 09:30:00,24.27,24.43,23.91,23.93,4134036.0,21.7669,21.9104,21.444,21.462,4134036.0
2020-10-14 09:40:00,23.92,24.06,23.78,23.85,2947698.0,21.453,21.5786,21.3274,21.3902,2947698.0
2020-10-14 09:50:00,23.85,24.09,23.83,24.03,1818328.0,21.3902,21.6055,21.3723,21.5517,1818328.0
2020-10-14 10:00:00,24.03,24.07,23.89,23.93,1527984.0,21.5517,21.5875,21.4261,21.462,1527984.0
2020-10-14 10:10:00,23.93,23.93,23.76,23.8,2261356.0,21.462,21.462,21.3095,21.3454,2261356.0
2020-10-14 10:20:00,23.8,23.87,23.65,23.7,3026345.0,21.3454,21.4082,21.2109,21.2557,3026345.0
2020-10-14 10:30:00,23.7,23.77,23.64,23.68,1858654.0,21.2557,21.3185,21.2019,21.2378,1858654.0
2020-10-14 10:40:00,23.69,23.7,23.61,23.64,2454849.0,21.2467,21.2557,21.175,21.2019,2454849.0
2020-10-14 10:50:00,23.64,23.67,23.58,23.59,1854310.0,21.2019,21.2288,21.1481,21.157,1854310.0
2020-10-14 11:00:00,23.59,23.59,23.47,23.53,3884763.0,21.157,21.157,21.0494,21.1032,3884763.0
2020-10-14 11:10:00,23.54,23.55,23.42,23.5,1834591.0,21.1122,21.1212,21.0046,21.0763,1834591.0
2020-10-14 11:20:00,23.49,23.51,23.44,23.46,1382663.0,21.0674,21.0853,21.0225,21.0405,1382663.0
2020-10-14 11:30:00,23.46,23.57,23.44,23.55,1419595.0,21.0405,21.1391,21.0225,21.1212,1419595.0
2020-10-14 11:40:00,23.55,23.56,23.45,23.46,1129096.0,21.1212,21.1301,21.0315,21.0405,1129096.0
2020-10-14 11:50:00,23.45,23.47,23.4,23.44,2172976.0,21.0315,21.0494,20.9866,21.0225,2172976.0
2020-10-14 12:00:00,23.44,23.52,23.43,23.51,1250324.0,21.0225,21.0943,21.0135,21.0853,1250324.0
2020-10-14 12:10:00,23.5,23.51,23.41,23.44,1154788.0,21.0763,21.0853,20.9956,21.0225,1154788.0
2020-10-14 12:20:00,23.45,23.48,23.43,23.46,978792.0,21.0315,21.0584,21.0135,21.0405,978792.0
2020-10-14 12:30:00,23.46,23.48,23.4,23.41,1210183.0,21.0405,21.0584,20.9866,20.9956,1210183.0
2020-10-14 12:40:00,23.42,23.45,23.41,23.42,727655.0,21.0046,21.0315,20.9956,21.0046,727655.0
2020-10-14 12:50:00,23.43,23.43,23.39,23.41,1568014.0,21.0135,21.0135,20.9777,20.9956,1568014.0
2020-10-14 13:00:00,23.41,23.42,23.39,23.42,1315964.0,20.9956,21.0046,20.9777,21.0046,1315964.0
2020-10-14 13:10:00,23.42,23.54,23.4,23.54,1862954.0,21.0046,21.1122,20.9866,21.1122,1862954.0
2020-10-14 13:20:00,23.53,23.57,23.48,23.51,2023088.0,21.1032,21.1391,21.0584,21.0853,2023088.0
2020-10-14 13:30:00,23.5,23.56,23.49,23.55,1283774.0,21.0763,21.1301,21.0674,21.1212,1283774.0
2020-10-14 13:40:00,23.55,23.56,23.51,23.55,1068346.0,21.1212,21.1301,21.0853,21.1212,1068346.0
2020-10-14 13:50:00,23.55,23.57,23.48,23.49,1191709.0,21.1212,21.1391,21.0584,21.0674,1191709.0
2020-10-14 14:00:00,23.5,23.54,23.47,23.52,912443.0,21.0763,21.1122,21.0494,21.0943,912443.0
2020-10-14 14:10:00,23.51,23.53,23.49,23.49,662626.0,21.0853,21.1032,21.0674,21.0674,662626.0
2020-10-14 14:20:00,23.5,23.5,23.43,23.46,917140.0,21.0763,21.0763,21.0135,21.0405,917140.0
2020-10-14 14:30:00,23.45,23.46,23.4,23.41,851835.0,21.0315,21.0405,20.9866,20.9956,851835.0
2020-10-14 14:40:00,23.42,23.46,23.41,23.45,782478.0,21.0046,21.0405,20.9956,21.0315,782478.0
2020-10-14 14:50:00,23.45,23.46,23.4,23.4,670277.0,21.0315,21.0405,20.9866,20.9866,670277.0
2020-10-14 15:00:00,23.4,23.49,23.39,23.45,1479044.0,20.9866,21.0674,20.9777,21.0315,1479044.0
2020-10-14 15:10:00,23.44,23.46,23.42,23.44,1018383.0,21.0225,21.0405,21.0046,21.0225,1018383.0
2020-10-14 15:20:00,23.44,23.47,23.4,23.4,1371688.0,21.0225,21.0494,20.9866,20.9866,1371688.0
2020-10-14 15:30:00,23.41,23.41,23.33,23.33,1918434.0,20.9956,20.9956,20.9239,20.9239,1918434.0
2020-10-14 15:40:00,23.34,23.35,23.32,23.33,2331442.0,20.9328,20.9418,20.9149,20.9239,2331442.0
2020-10-14 15:50:00,23.33,23.33,23.23,23.26,6419252.0,20.9239,20.9239,20.8342,20.8611,6419252.0
2020-10-15 09:30:00,23.07,23.09,22.87,22.98,3641381.0,20.6907,20.7086,20.5113,20.61,3641381.0
2020-10-15 09:40:00,22.97,23.0,22.82,22.94,2585884.0,20.601,20.6279,20.4665,20.5741,2585884.0
2020-10-15 09:50:00,22.94,22.96,22.81,22.86,1995694.0,20.5741,20.592,20.4575,20.5023,1995694.0
2020-10-15 10:00:00,22.86,22.96,22.83,22.88,1462233.0,20.5023,20.592,20.4754,20.5203,1462233.0
2020-10-15 10:10:00,22.88,22.89,22.81,22.83,2249545.0,20.5203,20.5292,20.4575,20.4754,2249545.0
2020-10-15 10:20:00,22.82,22.85,22.79,22.8,2377148.0,20.4665,20.4934,20.4396,20.4485,2377148.0
2020-10-15 10:30:00,22.8,22.87,22.78,22.87,1509334.0,20.4485,20.5113,20.4306,20.5113,1509334.0
2020-10-15 10:40:00,22.86,22.89,22.8,22.81,1130854.0,20.5023,20.5292,20.4485,20.4575,1130854.0
2020-10-15 10:50:00,22.81,22.83,22.76,22.81,1698837.0,20.4575,20.4754,20.4126,20.4575,1698837.0
2020-10-15 11:00:00,22.82,22.84,22.76,22.82,1249931.0,20.4665,20.4844,20.4126,20.4665,1249931.0
2020-10-15 11:10:00,22.82,22.86,22.79,22.79,1171984.0,20.4665,20.5023,20.4396,20.4396,1171984.0
2020-10-15 11:20:00,22.79,22.84,22.79,22.8,1388208.0,20.4396,20.4844,20.4396,20.4485,1388208.0
2020-10-15 11:30:00,22.8,22.81,22.77,22.78,761696.0,20.4485,20.4575,20.4216,20.4306,761696.0
2020-10-15 11:40:00,22.78,22.84,22.77,22.84,705055.0,20.4306,20.4844,20.4216,20.4844,705055.0
2020-10-15 11:50:00,22.84,22.9,22.82,22.83,1347328.0,20.4844,20.5382,20.4665,20.4754,1347328.0
2020-10-15 12:00:00,22.83,22.86,22.82,22.84,624338.0,20.4754,20.5023,20.4665,20.4844,624338.0
2020-10-15 12:10:00,22.84,22.84,22.77,22.78,889837.0,20.4844,20.4844,20.4216,20.4306,889837.0
2020-10-15 12:20:00,22.77,22.83,22.77,22.81,596019.0,20.4216,20.4754,20.4216,20.4575,596019.0
2020-10-15 12:30:00,22.81,22.83,22.79,22.8,743479.0,20.4575,20.4754,20.4396,20.4485,743479.0
2020-10-15 12:40:00,22.8,22.85,22.78,22.82,819640.0,20.4485,20.4934,20.4306,20.4665,819640.0
2020-10-15 12:50:00,22.82,22.85,22.8,22.81,932038.0,20.4665,20.4934,20.4485,20.4575,932038.0
2020-10-15 13:00:00,22.8,22.81,22.77,22.78,761980.0,20.4485,20.4575,20.4216,20.4306,761980.0
2020-10-15 13:10:00,22.78,22.81,22.77,22.81,1130907.0,20.4306,20.4575,20.4216,20.4575,1130907.0
2020-10-15 13:20:00,22.8,22.84,22.75,22.82,1896246.0,20.4485,20.4844,20.4037,20.4665,1896246.0
2020-10-15 13:30:00,22.82,22.83,22.77,22.79,779563.0,20.4665,20.4754,20.4216,20.4396,779563.0
2020-10-15 13:40:00,22.79,22.86,22.78,22.83,896332.0,20.4396,20.5023,20.4306,20.4754,896332.0
2020-10-15 13:50:00,22.82,22.83,22.8,22.82,487591.0,20.4665,20.4754,20.4485,20.4665,487591.0
2020-10-15 14:00:00,22.82,22.82,22.77,22.78,713645.0,20.4665,20.4665,20.4216,20.4306,713645.0
2020-10-15 14:10:00,22.78,22.82,22.76,22.8,1148738.0,20.4306,20.4665,20.4126,20.4485,1148738.0
2020-10-15 14:20:00,22.8,22.85,22.79,22.84,939685.0,20.4485,20.4934,20.4396,20.4844,939685.0
2020-10-15 14:30:00,22.85,22.88,22.83,22.85,1135329.0,20.4934,20.5203,20.4754,20.4934,1135329.0
2020-10-15 14:40:00,22.85,22.87,22.84,22.86,1094624.0,20.4934,20.5113,20.4844,20.5023,1094624.0
2020-10-15 14:50:00,22.87,22.87,22.83,22.87,1064160.0,20.5113,20.5113,20.4754,20.5113,1064160.0
2020-10-15 15:00:00,22.87,22.9,22.86,22.88,926149.0,20.5113,20.5382,20.5023,20.5203,926149.0
2020-10-15 15:10:00,22.89,22.91,22.82,22.83,1209962.0,20.5292,20.5472,20.4665,20.4754,1209962.0
2020-10-15 15:20:00,22.83,22.91,22.82,22.91,1441906.0,20.4754,20.5472,20.4665,20.5472,1441906.0
2020-10-15 15:30:00,22.9,22.96,22.89,22.93,1350906.0,20.5382,20.592,20.5292,20.5651,1350906.0
2020-10-15 15:40:00,22.93,23.0,22.92,22.94,2121316.0,20.5651,20.6279,20.5561,20.5741,2121316.0
2020-10-15 15:50:00,22.94,23.03,22.9,22.95,4563947.0,20.5741,20.6548,20.5382,20.583,4563947.0
2020-10-16 09:30:00,23.03,23.23,22.98,23.06,3010432.0,20.6548,20.8342,20.61,20.6817,3010432.0
2020-10-16 09:40:00,23.07,23.07,22.82,22.84,1806629.0,20.6907,20.6907,20.4665,20.4844,1806629.0
2020-10-16 09:50:00,22.84,22.89,22.77,22.85,1585404.0,20.4844,20.5292,20.4216,20.4934,1585404.0
2020-10-16 10:00:00,22.85,22.89,22.77,22.78,1204152.0,20.4934,20.5292,20.4216,20.4306,1204152.0
2020-10-16 10:10:00,22.78,22.79,22.63,22.71,2400770.0,20.4306,20.4396,20.2961,20.3678,2400770.0
2020-10-16 10:20:00,22.71,22.73,22.61,22.7,2022112.0,20.3678,20.3857,20.2781,20.3588,2022112.0
2020-10-16 10:30:00,22.7,22.81,22.68,22.74,1351535.0,20.3588,20.4575,20.3409,20.3947,1351535.0
2020-10-16 10:40:00,22.75,22.89,22.74,22.88,902711.0,20.4037,20.5292,20.3947,20.5203,902711.0
2020-10-16 10:50:00,22.88,22.89,22.78,22.79,1033007.0,20.5203,20.5292,20.4306,20.4396,1033007.0
2020-10-16 11:00:00,22.79,22.9,22.78,22.89,842932.0,20.4396,20.5382,20.4306,20.5292,842932.0
2020-10-16 11:10:00,22.89,22.99,22.88,22.96,1091839.0,20.5292,20.6189,20.5203,20.592,1091839.0
2020-10-16 11:20:00,22.96,22.97,22.87,22.93,731987.0,20.592,20.601,20.5113,20.5651,731987.0
2020-10-16 11:30:00,22.93,23.0,22.89,23.0,791737.0,20.5651,20.6279,20.5292,20.6279,791737.0
2020-10-16 11:40:00,22.99,23.03,22.98,23.02,811592.0,20.6189,20.6548,20.61,20.6458,811592.0
2020-10-16 11:50:00,23.02,23.03,22.95,22.97,563268.0,20.6458,20.6548,20.583,20.601,563268.0
2020-10-16 12:00:00,22.97,22.98,22.88,22.89,661878.0,20.601,20.61,20.5203,20.5292,661878.0
2020-10-16 12:10:00,22.89,22.91,22.84,22.84,497087.0,20.5292,20.5472,20.4844,20.4844,497087.0
2020-10-16 12:20:00,22.85,22.9,22.84,22.87,506866.0,20.4934,20.5382,20.4844,20.5113,506866.0
2020-10-16 12:30:00,22.87,22.87,22.83,22.85,703407.0,20.5113,20.5113,20.4754,20.4934,703407.0
2020-10-16 12:40:00,22.85,22.86,22.79,22.79,606357.0,20.4934,20.5023,20.4396,20.4396,606357.0
2020-10-16 12:50:00,22.8,22.86,22.79,22.84,459481.0,20.4485,20.5023,20.4396,20.4844,459481.0
2020-10-16 13:00:00,22.85,22.85,22.78,22.81,530410.0,20.4934,20.4934,20.4306,20.4575,530410.0
2020-10-16 13:10:00,22.8,22.81,22.77,22.79,624516.0,20.4485,20.4575,20.4216,20.4396,624516.0
2020-10-16 13:20:00,22.8,22.81,22.77,22.81,619608.0,20.4485,20.4575,20.4216,20.4575,619608.0
2020-10-16 13:30:00,22.8,22.85,22.79,22.84,473812.0,20.4485,20.4934,20.4396,20.4844,473812.0
2020-10-16 13:40:00,22.85,22.86,22.81,22.82,713844.0,20.4934,20.5023,20.4575,20.4665,713844.0
2020-10-16 13:50:00,22.81,22.83,22.78,22.79,1134125.0,20.4575,20.4754,20.4306,20.4396,1134125.0
2020-10-16 14:00:00,22.79,22.81,22.75,22.79,950399.0,20.4396,20.4575,20.4037,20.4396,950399.0
2020-10-16 14:10:00,22.8,22.87,22.8,22.85,501230.0,20.4485,20.5113,20.4485,20.4934,501230.0
2020-10-16 14:20:00,22.85,22.88,22.84,22.87,506450.0,20.4934,20.5203,20.4844,20.5113,506450.0
2020-10-16 14:30:00,22.88,22.88,22.83,22.84,481468.0,20.5203,20.5203,20.4754,20.4844,481468.0
2020-10-16 14:40:00,22.84,22.84,22.79,22.8,484385.0,20.4844,20.4844,20.4396,20.4485,484385.0
2020-10-16 14:50:00,22.8,22.88,22.79,22.86,493498.0,20.4485,20.5203,20.4396,20.5023,493498.0
2020-10-16 15:00:00,22.86,22.91,22.84,22.87,700827.0,20.5023,20.5472,20.4844,20.5113,700827.0
2020-10-16 15:10:00,22.88,22.89,22.82,22.84,607078.0,20.5203,20.5292,20.4665,20.4844,607078.0
2020-10-16 15:20:00,22.84,22.85,22.82,22.84,735340.0,20.4844,20.4934,20.4665,20.4844,735340.0
2020-10-16 15:30:00,22.84,22.85,22.79,22.8,995903.0,20.4844,20.4934,20.4396,20.4485,995903.0
2020-10-16 15:40:00,22.8,22.84,22.78,22.82,1308110.0,20.4485,20.4844,20.4306,20.4665,1308110.0
2020-10-16 15:50:00,22.83,22.9,22.81,22.85,2891753.0,20.4754,20.5382,20.4575,20.4934,2891753.0
2020-10-19 09:30:00,22.89,22.91,22.76,22.78,1447463.0,20.5292,20.5472,20.4126,20.4306,1447463.0
2020-10-19 09:40:00,22.77,22.85,22.72,22.78,1119036.0,20.4216,20.4934,20.3768,20.4306,1119036.0
2020-10-19 09:50:00,22.77,22.86,22.76,22.8,1042020.0,20.4216,20.5023,20.4126,20.4485,1042020.0
2020-10-19 10:00:00,22.79,22.8,22.65,22.66,1361431.0,20.4396,20.4485,20.314,20.323,1361431.0
2020-10-19 10:10:00,22.66,22.81,22.65,22.8,877235.0,20.323,20.4575,20.314,20.4485,877235.0
2020-10-19 10:20:00,22.81,22.83,22.68,22.73,704953.0,20.4575,20.4754,20.3409,20.3857,704953.0
2020-10-19 10:30:00,22.73,22.81,22.72,22.77,751364.0,20.3857,20.4575,20.3768,20.4216,751364.0
2020-10-19 10:40:00,22.77,22.82,22.71,22.74,644047.0,20.4216,20.4665,20.3678,20.3947,644047.0
2020-10-19 10:50:00,22.75,22.83,22.73,22.83,585755.0,20.4037,20.4754,20.3857,20.4754,585755.0
2020-10-19 11:00:00,22.82,22.83,22.69,22.71,585394.0,20.4665,20.4754,20.3499,20.3678,585394.0
2020-10-19 11:10:00,22.71,22.76,22.7,22.72,570367.0,20.3678,20.4126,20.3588,20.3768,570367.0
2020-10-19 11:20:00,22.72,22.75,22.69,22.73,554814.0,20.3768,20.4037,20.3499,20.3857,554814.0
2020-10-19 11:30:00,22.73,22.79,22.7,22.74,474136.0,20.3857,20.4396,20.3588,20.3947,474136.0
2020-10-19 11:40:00,22.74,22.79,22.73,22.77,304438.0,20.3947,20.4396,20.3857,20.4216,304438.0
2020-10-19 11:50:00,22.77,22.83,22.76,22.81,298762.0,20.4216,20.4754,20.4126,20.4575,298762.0
2020-10-19 12:00:00,22.81,22.82,22.75,22.78,386941.0,20.4575,20.4665,20.4037,20.4306,386941.0
2020-10-19 12:10:00,22.77,22.82,22.77,22.8,425227.0,20.4216,20.4665,20.4216,20.4485,425227.0
2020-10-19 12:20:00,22.79,22.81,22.76,22.76,205020.0,20.4396,20.4575,20.4126,20.4126,205020.0
2020-10-19 12:30:00,22.77,22.78,22.72,22.73,433128.0,20.4216,20.4306,20.3768,20.3857,433128.0
2020-10-19 12:40:00,22.72,22.75,22.7,22.71,454833.0,20.3768,20.4037,20.3588,20.3678,454833.0
2020-10-19 12:50:00,22.71,22.72,22.69,22.7,442204.0,20.3678,20.3768,20.3499,20.3588,442204.0
2020-10-19 13:00:00,22.7,22.71,22.67,22.68,438257.0,20.3588,20.3678,20.3319,20.3409,438257.0
2020-10-19 13:10:00,22.69,22.7,22.68,22.68,342371.0,20.3499,20.3588,20.3409,20.3409,342371.0
2020-10-19 13:20:00,22.68,22.69,22.67,22.68,405717.0,20.3409,20.3499,20.3319,20.3409,405717.0
2020-10-19 13:30:00,22.68,22.68,22.65,22.68,457363.0,20.3409,20.3409,20.314,20.3409,457363.0
2020-10-19 13:40:00,22.67,22.7,22.65,22.68,386765.0,20.3319,20.3588,20.314,20.3409,386765.0
2020-10-19 13:50:00,22.68,22.72,22.67,22.68,546712.0,20.3409,20.3768,20.3319,20.3409,546712.0
2020-10-19 14:00:00,22.67,22.69,22.65,22.67,631006.0,20.3319,20.3499,20.314,20.3319,631006.0
2020-10-19 14:10:00,22.67,22.7,22.66,22.7,351775.0,20.3319,20.3588,20.323,20.3588,351775.0
2020-10-19 14:20:00,22.69,22.72,22.68,22.7,345950.0,20.3499,20.3768,20.3409,20.3588,345950.0
2020-10-19 14:30:00,22.7,22.7,22.65,22.66,1028094.0,20.3588,20.3588,20.314,20.323,1028094.0
2020-10-19 14:40:00,22.66,22.67,22.6,22.61,1342479.0,20.323,20.3319,20.2691,20.2781,1342479.0
2020-10-19 14:50:00,22.6,22.65,22.58,22.6,1321594.0,20.2691,20.314,20.2512,20.2691,1321594.0
2020-10-19 15:00:00,22.6,22.61,22.53,22.57,1091125.0,20.2691,20.2781,20.2064,20.2422,1091125.0
2020-10-19 15:10:00,22.57,22.62,22.54,22.55,881728.0,20.2422,20.2871,20.2153,20.2243,881728.0
2020-10-19 15:20:00,22.55,22.58,22.54,22.55,979351.0,20.2243,20.2512,20.2153,20.2243,979351.0
2020-10-19 15:30:00,22.55,22.57,22.51,22.54,1619810.0,20.2243,20.2422,20.1884,20.2153,1619810.0
2020-10-19 15:40:00,22.54,22.58,22.52,22.55,1241061.0,20.2153,20.2512,20.1974,20.2243,1241061.0
2020-10-19 15:50:00,22.55,22.6,22.51,22.53,3739978.0,20.2243,20.2691,20.1884,20.2064,3739978.0
2020-10-20 09:30:00,22.73,22.84,22.69,22.78,2063464.0,20.3857,20.4844,20.3499,20.4306,2063464.0
2020-10-20 09:40:00,22.79,22.9,22.77,22.82,2021593.0,20.4396,20.5382,20.4216,20.4665,2021593.0
2020-10-20 09:50:00,22.82,22.99,22.82,22.96,1500644.0,20.4665,20.6189,20.4665,20.592,1500644.0
2020-10-20 10:00:00,22.96,23.02,22.9,23.01,1300089.0,20.592,20.6458,20.5382,20.6369,1300089.0
2020-10-20 10:10:00,23.02,23.03,22.98,22.99,1092240.0,20.6458,20.6548,20.61,20.6189,1092240.0
2020-10-20 10:20:00,22.99,23.05,22.91,23.05,848528.0,20.6189,20.6727,20.5472,20.6727,848528.0
2020-10-20 10:30:00,23.05,23.07,22.98,22.98,1016437.0,20.6727,20.6907,20.61,20.61,1016437.0
2020-10-20 10:40:00,22.98,23.1,22.98,23.07,813992.0,20.61,20.7176,20.61,20.6907,813992.0
2020-10-20 10:50:00,23.07,23.13,23.01,23.03,940031.0,20.6907,20.7445,20.6369,20.6548,940031.0
2020-10-20 11:00:00,23.02,23.04,22.98,23.02,850271.0,20.6458,20.6638,20.61,20.6458,850271.0
2020-10-20 11:10:00,23.01,23.02,22.9,22.92,683289.0,20.6369,20.6458,20.5382,20.5561,683289.0
2020-10-20 11:20:00,22.91,22.93,22.87,22.89,410195.0,20.5472,20.5651,20.5113,20.5292,410195.0
2020-10-20 11:30:00,22.89,22.91,22.85,22.89,461504.0,20.5292,20.5472,20.4934,20.5292,461504.0
2020-10-20 11:40:00,22.89,22.9,22.83,22.85,496775.0,20.5292,20.5382,20.4754,20.4934,496775.0
2020-10-20 11:50:00,22.86,22.88,22.83,22.84,391280.0,20.5023,20.5203,20.4754,20.4844,391280.0
2020-10-20 12:00:00,22.84,22.88,22.83,22.85,293757.0,20.4844,20.5203,20.4754,20.4934,293757.0
2020-10-20 12:10:00,22.85,22.87,22.83,22.84,347103.0,20.4934,20.5113,20.4754,20.4844,347103.0
2020-10-20 12:20:00,22.84,22.84,22.7,22.73,688294.0,20.4844,20.4844,20.3588,20.3857,688294.0
2020-10-20 12:30:00,22.73,22.89,22.72,22.84,716049.0,20.3857,20.5292,20.3768,20.4844,716049.0
2020-10-20 12:40:00,22.84,22.87,22.81,22.85,366833.0,20.4844,20.5113,20.4575,20.4934,366833.0
2020-10-20 12:50:00,22.85,22.88,22.82,22.87,506285.0,20.4934,20.5203,20.4665,20.5113,506285.0
2020-10-20 13:00:00,22.88,22.9,22.85,22.86,570363.0,20.5203,20.5382,20.4934,20.5023,570363.0
2020-10-20 13:10:00,22.87,22.87,22.8,22.84,573165.0,20.5113,20.5113,20.4485,20.4844,573165.0
2020-10-20 13:20:00,22.85,22.9,22.84,22.89,559265.0,20.4934,20.5382,20.4844,20.5292,559265.0
2020-10-20 13:30:00,22.89,22.92,22.87,22.9,632774.0,20.5292,20.5561,20.5113,20.5382,632774.0
2020-10-20 13:40:00,22.9,22.92,22.86,22.87,591123.0,20.5382,20.5561,20.5023,20.5113,591123.0
2020-10-20 13:50:00,22.87,22.87,22.81,22.84,543429.0,20.5113,20.5113,20.4575,20.4844,543429.0
2020-10-20 14:00:00,22.84,22.88,22.82,22.86,474194.0,20.4844,20.5203,20.4665,20.5023,474194.0
2020-10-20 14:10:00,22.86,22.9,22.85,22.89,275161.0,20.5023,20.5382,20.4934,20.5292,275161.0
2020-10-20 14:20:00,22.9,22.98,22.9,22.96,690517.0,20.5382,20.61,20.5382,20.592,690517.0
2020-10-20 14:30:00,22.96,22.99,22.96,22.99,634064.0,20.592,20.6189,20.592,20.6189,634064.0
2020-10-20 14:40:00,22.98,23.03,22.97,23.01,688135.0,20.61,20.6548,20.601,20.6369,688135.0
2020-10-20 14:50:00,23.0,23.02,22.95,22.96,529241.0,20.6279,20.6458,20.583,20.592,529241.0
2020-10-20 15:00:00,22.97,22.99,22.88,22.89,692089.0,20.601,20.6189,20.5203,20.5292,692089.0
2020-10-20 15:10:00,22.89,22.91,22.79,22.84,1283158.0,20.5292,20.5472,20.4396,20.4844,1283158.0
2020-10-20 15:20:00,22.84,22.92,22.81,22.91,498886.0,20.4844,20.5561,20.4575,20.5472,498886.0
2020-10-20 15:30:00,22.9,22.91,22.8,22.82,740277.0,20.5382,20.5472,20.4485,20.4665,740277.0
2020-10-20 15:40:00,22.82,22.91,22.81,22.87,1122706.0,20.4665,20.5472,20.4575,20.5113,1122706.0
2020-10-20 15:50:00,22.86,22.91,22.8,22.81,1906816.0,20.5023,20.5472,20.4485,20.4575,1906816.0
2020-10-21 09:30:00,22.82,22.82,22.64,22.69,1818792.0,20.4665,20.4665,20.305,20.3499,1818792.0
2020-10-21 09:40:00,22.69,22.8,22.68,22.68,1111246.0,20.3499,20.4485,20.3409,20.3409,1111246.0
2020-10-21 09:50:00,22.68,22.69,22.61,22.67,1299789.0,20.3409,20.3499,20.2781,20.3319,1299789.0
2020-10-21 10:00:00,22.67,22.74,22.63,22.72,987549.0,20.3319,20.3947,20.2961,20.3768,987549.0
2020-10-21 10:10:00,22.71,22.72,22.61,22.64,831448.0,20.3678,20.3768,20.2781,20.305,831448.0
2020-10-21 10:20:00,22.64,22.66,22.61,22.61,633839.0,20.305,20.323,20.2781,20.2781,633839.0
2020-10-21 10:30:00,22.61,22.74,22.6,22.74,654212.0,20.2781,20.3947,20.2691,20.3947,654212.0
2020-10-21 10:40:00,22.73,22.75,22.66,22.67,480480.0,20.3857,20.4037,20.323,20.3319,480480.0
2020-10-21 10:50:00,22.67,22.67,22.62,22.64,527511.0,20.3319,20.3319,20.2871,20.305,527511.0
2020-10-21 11:00:00,22.64,22.65,22.61,22.63,901733.0,20.305,20.314,20.2781,20.2961,901733.0
2020-10-21 11:10:00,22.63,22.73,22.61,22.73,658204.0,20.2961,20.3857,20.2781,20.3857,658204.0
2020-10-21 11:20:00,22.73,22.8,22.7,22.78,682707.0,20.3857,20.4485,20.3588,20.4306,682707.0
2020-10-21 11:30:00,22.78,22.87,22.77,22.85,843455.0,20.4306,20.5113,20.4216,20.4934,843455.0
2020-10-21 11:40:00,22.85,22.87,22.83,22.85,425788.0,20.4934,20.5113,20.4754,20.4934,425788.0
2020-10-21 11:50:00,22.85,22.9,22.79,22.86,745522.0,20.4934,20.5382,20.4396,20.5023,745522.0
2020-10-21 12:00:00,22.86,22.88,22.83,22.88,424300.0,20.5023,20.5203,20.4754,20.5203,424300.0
2020-10-21 12:10:00,22.88,22.88,22.78,22.78,473503.0,20.5203,20.5203,20.4306,20.4306,473503.0
2020-10-21 12:20:00,22.78,22.95,22.77,22.86,1014102.0,20.4306,20.583,20.4216,20.5023,1014102.0
2020-10-21 12:30:00,22.86,22.88,22.79,22.86,484482.0,20.5023,20.5203,20.4396,20.5023,484482.0
2020-10-21 12:40:00,22.87,22.92,22.83,22.85,446556.0,20.5113,20.5561,20.4754,20.4934,446556.0
2020-10-21 12:50:00,22.84,22.87,22.81,22.86,355382.0,20.4844,20.5113,20.4575,20.5023,355382.0
2020-10-21 13:00:00,22.86,22.9,22.83,22.84,415701.0,20.5023,20.5382,20.4754,20.4844,415701.0
2020-10-21 13:10:00,22.83,22.84,22.77,22.84,460537.0,20.4754,20.4844,20.4216,20.4844,460537.0
2020-10-21 13:20:00,22.83,22.86,22.82,22.84,291298.0,20.4754,20.5023,20.4665,20.4844,291298.0
2020-10-21 13:30:00,22.84,22.86,22.78,22.78,364957.0,20.4844,20.5023,20.4306,20.4306,364957.0
2020-10-21 13:40:00,22.78,22.85,22.78,22.85,398357.0,20.4306,20.4934,20.4306,20.4934,398357.0
2020-10-21 13:50:00,22.84,22.88,22.81,22.82,334640.0,20.4844,20.5203,20.4575,20.4665,334640.0
2020-10-21 14:00:00,22.82,22.86,22.8,22.84,382514.0,20.4665,20.5023,20.4485,20.4844,382514.0
2020-10-21 14:10:00,22.85,22.89,22.83,22.86,357451.0,20.4934,20.5292,20.4754,20.5023,357451.0
2020-10-21 14:20:00,22.87,22.91,22.85,22.89,452462.0,20.5113,20.5472,20.4934,20.5292,452462.0
2020-10-21 14:30:00,22.89,22.89,22.84,22.85,560684.0,20.5292,20.5292,20.4844,20.4934,560684.0
2020-10-21 14:40:00,22.85,22.88,22.84,22.85,408291.0,20.4934,20.5203,20.4844,20.4934,408291.0
2020-10-21 14:50:00,22.84,22.87,22.83,22.87,428687.0,20.4844,20.5113,20.4754,20.5113,428687.0
2020-10-21 15:00:00,22.87,22.87,22.81,22.82,461908.0,20.5113,20.5113,20.4575,20.4665,461908.0
2020-10-21 15:10:00,22.82,22.82,22.75,22.77,619720.0,20.4665,20.4665,20.4037,20.4216,619720.0
2020-10-21 15:20:00,22.77,22.78,22.75,22.77,490843.0,20.4216,20.4306,20.4037,20.4216,490843.0
2020-10-21 15:30:00,22.78,22.78,22.7,22.71,869623.0,20.4306,20.4306,20.3588,20.3678,869623.0
2020-10-21 15:40:00,22.72,22.75,22.7,22.71,1357479.0,20.3768,20.4037,20.3588,20.3678,1357479.0
2020-10-21 15:50:00,22.71,22.76,22.67,22.69,2080080.0,20.3678,20.4126,20.3319,20.3499,2080080.0
2020-10-22 09:30:00,22.66,22.79,22.61,22.66,1162012.0,20.323,20.4396,20.2781,20.323,1162012.0
2020-10-22 09:40:00,22.65,22.74,22.62,22.73,861169.0,20.314,20.3947,20.2871,20.3857,861169.0
2020-10-22 09:50:00,22.73,22.74,22.66,22.71,701570.0,20.3857,20.3947,20.323,20.3678,701570.0
2020-10-22 10:00:00,22.71,22.81,22.7,22.75,682655.0,20.3678,20.4575,20.3588,20.4037,682655.0
2020-10-22 10:10:00,22.75,22.76,22.7,22.73,442469.0,20.4037,20.4126,20.3588,20.3857,442469.0
2020-10-22 10:20:00,22.73,22.77,22.67,22.68,1189332.0,20.3857,20.4216,20.3319,20.3409,1189332.0
2020-10-22 10:30:00,22.69,22.82,22.67,22.8,895858.0,20.3499,20.4665,20.3319,20.4485,895858.0
2020-10-22 10:40:00,22.8,22.84,22.75,22.79,576390.0,20.4485,20.4844,20.4037,20.4396,576390.0
2020-10-22 10:50:00,22.8,22.96,22.76,22.95,1164990.0,20.4485,20.592,20.4126,20.583,1164990.0
2020-10-22 11:00:00,22.96,23.05,22.93,23.03,928631.0,20.592,20.6727,20.5651,20.6548,928631.0
2020-10-22 11:10:00,23.04,23.09,23.01,23.05,845304.0,20.6638,20.7086,20.6369,20.6727,845304.0
2020-10-22 11:20:00,23.05,23.1,23.03,23.04,768515.0,20.6727,20.7176,20.6548,20.6638,768515.0
2020-10-22 11:30:00,23.05,23.09,23.0,23.02,455303.0,20.6727,20.7086,20.6279,20.6458,455303.0
2020-10-22 11:40:00,23.02,23.04,22.99,23.04,323583.0,20.6458,20.6638,20.6189,20.6638,323583.0
2020-10-22 11:50:00,23.03,23.06,22.99,23.03,445740.0,20.6548,20.6817,20.6189,20.6548,445740.0
2020-10-22 12:00:00,23.03,23.06,23.0,23.05,490222.0,20.6548,20.6817,20.6279,20.6727,490222.0
2020-10-22 12:10:00,23.04,23.1,23.04,23.07,401478.0,20.6638,20.7176,20.6638,20.6907,401478.0
2020-10-22 12:20:00,23.08,23.12,23.06,23.09,612704.0,20.6996,20.7355,20.6817,20.7086,612704.0
2020-10-22 12:30:00,23.09,23.12,23.06,23.1,363211.0,20.7086,20.7355,20.6817,20.7176,363211.0
2020-10-22 12:40:00,23.1,23.18,23.09,23.18,451451.0,20.7176,20.7893,20.7086,20.7893,451451.0
2020-10-22 12:50:00,23.18,23.18,23.12,23.13,576369.0,20.7893,20.7893,20.7355,20.7445,576369.0
2020-10-22 13:00:00,23.14,23.18,23.12,23.18,351483.0,20.7535,20.7893,20.7355,20.7893,351483.0
2020-10-22 13:10:00,23.17,23.25,23.17,23.24,712439.0,20.7804,20.8521,20.7804,20.8431,712439.0
2020-10-22 13:20:00,23.23,23.24,23.16,23.16,443336.0,20.8342,20.8431,20.7714,20.7714,443336.0
2020-10-22 13:30:00,23.17,23.22,23.14,23.19,465666.0,20.7804,20.8252,20.7535,20.7983,465666.0
2020-10-22 13:40:00,23.18,23.23,23.15,23.22,369012.0,20.7893,20.8342,20.7624,20.8252,369012.0
2020-10-22 13:50:00,23.22,23.25,23.2,23.23,499268.0,20.8252,20.8521,20.8073,20.8342,499268.0
2020-10-22 14:00:00,23.22,23.25,23.18,23.19,526111.0,20.8252,20.8521,20.7893,20.7983,526111.0
2020-10-22 14:10:00,23.19,23.24,23.17,23.23,426783.0,20.7983,20.8431,20.7804,20.8342,426783.0
2020-10-22 14:20:00,23.23,23.27,23.22,23.26,473573.0,20.8342,20.87,20.8252,20.8611,473573.0
2020-10-22 14:30:00,23.26,23.29,23.25,23.26,444862.0,20.8611,20.888,20.8521,20.8611,444862.0
2020-10-22 14:40:00,23.27,23.28,23.2,23.22,605488.0,20.87,20.879,20.8073,20.8252,605488.0
2020-10-22 14:50:00,23.22,23.24,23.2,23.21,376142.0,20.8252,20.8431,20.8073,20.8162,376142.0
2020-10-22 15:00:00,23.21,23.22,23.17,23.18,669697.0,20.8162,20.8252,20.7804,20.7893,669697.0
2020-10-22 15:10:00,23.19,23.23,23.18,23.23,552346.0,20.7983,20.8342,20.7893,20.8342,552346.0
2020-10-22 15:20:00,23.23,23.3,23.22,23.29,680948.0,20.8342,20.897,20.8252,20.888,680948.0
2020-10-22 15:30:00,23.29,23.32,23.28,23.28,1181242.0,20.888,20.9149,20.879,20.879,1181242.0
2020-10-22 15:40:00,23.28,23.32,23.23,23.25,1160717.0,20.879,20.9149,20.8342,20.8521,1160717.0
2020-10-22 15:50:00,23.25,23.29,23.22,23.25,2617096.0,20.8521,20.888,20.8252,20.8521,2617096.0
2020-10-23 09:30:00,23.58,23.59,23.43,23.48,1963655.0,21.1481,21.157,21.0135,21.0584,1963655.0
2020-10-23 09:40:00,23.48,23.5,23.4,23.4,838777.0,21.0584,21.0763,20.9866,20.9866,838777.0
2020-10-23 09:50:00,23.4,23.53,23.39,23.48,963761.0,20.9866,21.1032,20.9777,21.0584,963761.0
2020-10-23 10:00:00,23.48,23.54,23.43,23.46,890639.0,21.0584,21.1122,21.0135,21.0405,890639.0
2020-10-23 10:10:00,23.46,23.48,23.35,23.36,541567.0,21.0405,21.0584,20.9418,20.9508,541567.0
2020-10-23 10:20:00,23.36,23.43,23.35,23.42,488547.0,20.9508,21.0135,20.9418,21.0046,488547.0
2020-10-23 10:30:00,23.42,23.54,23.39,23.53,551981.0,21.0046,21.1122,20.9777,21.1032,551981.0
2020-10-23 10:40:00,23.53,23.55,23.49,23.5,410842.0,21.1032,21.1212,21.0674,21.0763,410842.0
2020-10-23 10:50:00,23.5,23.51,23.36,23.39,617256.0,21.0763,21.0853,20.9508,20.9777,617256.0
2020-10-23 11:00:00,23.39,23.4,23.31,23.38,689571.0,20.9777,20.9866,20.9059,20.9687,689571.0
2020-10-23 11:10:00,23.37,23.43,23.35,23.42,399078.0,20.9597,21.0135,20.9418,21.0046,399078.0
2020-10-23 11:20:00,23.42,23.43,23.3,23.43,624548.0,21.0046,21.0135,20.897,21.0135,624548.0
2020-10-23 11:30:00,23.43,23.49,23.4,23.48,405416.0,21.0135,21.0674,20.9866,21.0584,405416.0
2020-10-23 11:40:00,23.48,23.49,23.37,23.39,397641.0,21.0584,21.0674,20.9597,20.9777,397641.0
2020-10-23 11:50:00,23.4,23.42,23.35,23.36,267533.0,20.9866,21.0046,20.9418,20.9508,267533.0
2020-10-23 12:00:00,23.37,23.39,23.35,23.37,384267.0,20.9597,20.9777,20.9418,20.9597,384267.0
2020-10-23 12:10:00,23.37,23.39,23.24,23.25,649645.0,20.9597,20.9777,20.8431,20.8521,649645.0
2020-10-23 12:20:00,23.25,23.25,23.19,23.23,466185.0,20.8521,20.8521,20.7983,20.8342,466185.0
2020-10-23 12:30:00,23.22,23.24,23.18,23.19,259943.0,20.8252,20.8431,20.7893,20.7983,259943.0
2020-10-23 12:40:00,23.19,23.22,23.18,23.19,410365.0,20.7983,20.8252,20.7893,20.7983,410365.0
2020-10-23 12:50:00,23.18,23.2,23.11,23.15,279908.0,20.7893,20.8073,20.7265,20.7624,279908.0
2020-10-23 13:00:00,23.15,23.22,23.14,23.18,294343.0,20.7624,20.8252,20.7535,20.7893,294343.0
2020-10-23 13:10:00,23.18,23.28,23.16,23.27,492921.0,20.7893,20.879,20.7714,20.87,492921.0
2020-10-23 13:20:00,23.26,23.39,23.26,23.39,402050.0,20.8611,20.9777,20.8611,20.9777,402050.0
2020-10-23 13:30:00,23.39,23.42,23.37,23.39,615452.0,20.9777,21.0046,20.9597,20.9777,615452.0
2020-10-23 13:40:00,23.39,23.41,23.36,23.39,337753.0,20.9777,20.9956,20.9508,20.9777,337753.0
2020-10-23 13:50:00,23.38,23.39,23.33,23.37,325133.0,20.9687,20.9777,20.9239,20.9597,325133.0
2020-10-23 14:00:00,23.37,23.4,23.36,23.38,253905.0,20.9597,20.9866,20.9508,20.9687,253905.0
2020-10-23 14:10:00,23.38,23.39,23.35,23.36,407590.0,20.9687,20.9777,20.9418,20.9508,407590.0
2020-10-23 14:20:00,23.36,23.39,23.32,23.34,190557.0,20.9508,20.9777,20.9149,20.9328,190557.0
2020-10-23 14:30:00,23.33,23.35,23.27,23.28,353216.0,20.9239,20.9418,20.87,20.879,353216.0
2020-10-23 14:40:00,23.28,23.29,23.25,23.28,208902.0,20.879,20.888,20.8521,20.879,208902.0
2020-10-23 14:50:00,23.29,23.36,23.28,23.33,323234.0,20.888,20.9508,20.879,20.9239,323234.0
2020-10-23 15:00:00,23.33,23.35,23.31,23.33,286623.0,20.9239,20.9418,20.9059,20.9239,286623.0
2020-10-23 15:10:00,23.34,23.38,23.31,23.34,337415.0,20.9328,20.9687,20.9059,20.9328,337415.0
2020-10-23 15:20:00,23.34,23.34,23.29,23.34,690169.0,20.9328,20.9328,20.888,20.9328,690169.0
2020-10-23 15:30:00,23.34,23.38,23.33,23.35,702614.0,20.9328,20.9687,20.9239,20.9418,702614.0
2020-10-23 15:40:00,23.35,23.36,23.3,23.33,733460.0,20.9418,20.9508,20.897,20.9239,733460.0
2020-10-23 15:50:00,23.32,23.33,23.25,23.29,1761628.0,20.9149,20.9239,20.8521,20.888,1761628.0
2020-10-26 09:30:00,22.97,23.02,22.84,22.92,1629892.0,20.601,20.6458,20.4844,20.5561,1629892.0
2020-10-26 09:40:00,22.93,22.93,22.78,22.85,1487452.0,20.5651,20.5651,20.4306,20.4934,1487452.0
2020-10-26 09:50:00,22.85,22.99,22.82,22.92,722986.0,20.4934,20.6189,20.4665,20.5561,722986.0
2020-10-26 10:00:00,22.92,22.93,22.82,22.89,1252523.0,20.5561,20.5651,20.4665,20.5292,1252523.0
2020-10-26 10:10:00,22.9,22.97,22.86,22.89,353863.0,20.5382,20.601,20.5023,20.5292,353863.0
2020-10-26 10:20:00,22.88,22.93,22.82,22.83,366709.0,20.5203,20.5651,20.4665,20.4754,366709.0
2020-10-26 10:30:00,22.83,22.83,22.73,22.76,1273719.0,20.4754,20.4754,20.3857,20.4126,1273719.0
2020-10-26 10:40:00,22.75,22.8,22.71,22.75,807841.0,20.4037,20.4485,20.3678,20.4037,807841.0
2020-10-26 10:50:00,22.76,22.79,22.71,22.79,740749.0,20.4126,20.4396,20.3678,20.4396,740749.0
2020-10-26 11:00:00,22.79,22.81,22.75,22.78,393574.0,20.4396,20.4575,20.4037,20.4306,393574.0
2020-10-26 11:10:00,22.78,22.83,22.74,22.78,636229.0,20.4306,20.4754,20.3947,20.4306,636229.0
2020-10-26 11:20:00,22.77,22.87,22.74,22.85,683316.0,20.4216,20.5113,20.3947,20.4934,683316.0
2020-10-26 11:30:00,22.84,22.85,22.78,22.85,533148.0,20.4844,20.4934,20.4306,20.4934,533148.0
2020-10-26 11:40:00,22.85,22.88,22.79,22.86,461610.0,20.4934,20.5203,20.4396,20.5023,461610.0
2020-10-26 11:50:00,22.85,22.86,22.78,22.85,337847.0,20.4934,20.5023,20.4306,20.4934,337847.0
2020-10-26 12:00:00,22.85,22.86,22.78,22.79,595314.0,20.4934,20.5023,20.4306,20.4396,595314.0
2020-10-26 12:10:00,22.79,22.81,22.72,22.73,600740.0,20.4396,20.4575,20.3768,20.3857,600740.0
2020-10-26 12:20:00,22.73,22.74,22.71,22.73,575600.0,20.3857,20.3947,20.3678,20.3857,575600.0
2020-10-26 12:30:00,22.73,22.74,22.68,22.7,781438.0,20.3857,20.3947,20.3409,20.3588,781438.0
2020-10-26 12:40:00,22.7,22.72,22.67,22.71,449574.0,20.3588,20.3768,20.3319,20.3678,449574.0
2020-10-26 12:50:00,22.71,22.73,22.68,22.72,679266.0,20.3678,20.3857,20.3409,20.3768,679266.0
2020-10-26 13:00:00,22.71,22.73,22.68,22.71,503124.0,20.3678,20.3857,20.3409,20.3678,503124.0
2020-10-26 13:10:00,22.7,22.71,22.65,22.66,729115.0,20.3588,20.3678,20.314,20.323,729115.0
2020-10-26 13:20:00,22.66,22.66,22.62,22.64,997520.0,20.323,20.323,20.2871,20.305,997520.0
2020-10-26 13:30:00,22.63,22.72,22.6,22.72,855754.0,20.2961,20.3768,20.2691,20.3768,855754.0
2020-10-26 13:40:00,22.71,22.72,22.65,22.68,694375.0,20.3678,20.3768,20.314,20.3409,694375.0
2020-10-26 13:50:00,22.68,22.71,22.66,22.71,475682.0,20.3409,20.3678,20.323,20.3678,475682.0
2020-10-26 14:00:00,22.7,22.77,22.67,22.75,509164.0,20.3588,20.4216,20.3319,20.4037,509164.0
2020-10-26 14:10:00,22.75,22.77,22.7,22.73,355229.0,20.4037,20.4216,20.3588,20.3857,355229.0
2020-10-26 14:20:00,22.73,22.78,22.71,22.78,326067.0,20.3857,20.4306,20.3678,20.4306,326067.0
2020-10-26 14:30:00,22.78,22.78,22.66,22.67,464005.0,20.4306,20.4306,20.323,20.3319,464005.0
2020-10-26 14:40:00,22.67,22.73,22.66,22.7,362784.0,20.3319,20.3857,20.323,20.3588,362784.0
2020-10-26 14:50:00,22.7,22.74,22.68,22.69,443070.0,20.3588,20.3947,20.3409,20.3499,443070.0
2020-10-26 15:00:00,22.69,22.71,22.65,22.66,499680.0,20.3499,20.3678,20.314,20.323,499680.0
2020-10-26 15:10:00,22.66,22.67,22.63,22.66,623437.0,20.323,20.3319,20.2961,20.323,623437.0
2020-10-26 15:20:00,22.65,22.7,22.65,22.68,622333.0,20.314,20.3588,20.314,20.3409,622333.0
2020-10-26 15:30:00,22.68,22.76,22.67,22.74,1242572.0,20.3409,20.4126,20.3319,20.3947,1242572.0
2020-10-26 15:40:00,22.73,22.78,22.7,22.72,1293039.0,20.3857,20.4306,20.3588,20.3768,1293039.0
2020-10-26 15:50:00,22.71,22.77,22.69,22.7,4050196.0,20.3678,20.4216,20.3499,20.3588,4050196.0
2020-10-27 09:30:00,22.61,22.61,22.41,22.5,2910999.0,20.2781,20.2781,20.0987,20.1795,2910999.0
2020-10-27 09:40:00,22.5,22.5,22.34,22.38,1759026.0,20.1795,20.1795,20.036,20.0718,1759026.0
2020-10-27 09:50:00,22.38,22.53,22.37,22.49,871584.0,20.0718,20.2064,20.0629,20.1705,871584.0
2020-10-27 10:00:00,22.5,22.56,22.45,22.52,764347.0,20.1795,20.2333,20.1346,20.1974,764347.0
2020-10-27 10:10:00,22.51,22.53,22.38,22.42,729558.0,20.1884,20.2064,20.0718,20.1077,729558.0
2020-10-27 10:20:00,22.42,22.42,22.35,22.37,1012895.0,20.1077,20.1077,20.0449,20.0629,1012895.0
2020-10-27 10:30:00,22.37,22.39,22.29,22.31,1462618.0,20.0629,20.0808,19.9911,20.0091,1462618.0
2020-10-27 10:40:00,22.31,22.32,22.25,22.31,962937.0,20.0091,20.018,19.9552,20.0091,962937.0
2020-10-27 10:50:00,22.31,22.32,22.21,22.22,1293224.0,20.0091,20.018,19.9194,19.9283,1293224.0
2020-10-27 11:00:00,22.23,22.26,22.21,22.23,871031.0,19.9373,19.9642,19.9194,19.9373,871031.0
2020-10-27 11:10:00,22.22,22.27,22.15,22.16,1183311.0,19.9283,19.9732,19.8656,19.8745,1183311.0
2020-10-27 11:20:00,22.16,22.16,22.07,22.09,1486169.0,19.8745,19.8745,19.7938,19.8117,1486169.0
2020-10-27 11:30:00,22.09,22.13,22.08,22.11,987956.0,19.8117,19.8476,19.8028,19.8297,987956.0
2020-10-27 11:40:00,22.11,22.13,22.07,22.09,851147.0,19.8297,19.8476,19.7938,19.8117,851147.0
2020-10-27 11:50:00,22.09,22.13,22.05,22.12,904287.0,19.8117,19.8476,19.7759,19.8387,904287.0
2020-10-27 12:00:00,22.12,22.15,22.09,22.1,531714.0,19.8387,19.8656,19.8117,19.8207,531714.0
2020-10-27 12:10:00,22.1,22.11,22.06,22.1,758639.0,19.8207,19.8297,19.7848,19.8207,758639.0
2020-10-27 12:20:00,22.1,22.13,22.09,22.11,691368.0,19.8207,19.8476,19.8117,19.8297,691368.0
2020-10-27 12:30:00,22.11,22.12,22.06,22.08,960572.0,19.8297,19.8387,19.7848,19.8028,960572.0
2020-10-27 12:40:00,22.09,22.09,22.05,22.06,1073152.0,19.8117,19.8117,19.7759,19.7848,1073152.0
2020-10-27 12:50:00,22.06,22.1,22.04,22.07,872873.0,19.7848,19.8207,19.7669,19.7938,872873.0
2020-10-27 13:00:00,22.07,22.07,22.03,22.04,594663.0,19.7938,19.7938,19.7579,19.7669,594663.0
2020-10-27 13:10:00,22.04,22.13,22.03,22.13,616344.0,19.7669,19.8476,19.7579,19.8476,616344.0
2020-10-27 13:20:00,22.13,22.22,22.08,22.21,861352.0,19.8476,19.9283,19.8028,19.9194,861352.0
2020-10-27 13:30:00,22.21,22.23,22.17,22.18,969255.0,19.9194,19.9373,19.8835,19.8925,969255.0
2020-10-27 13:40:00,22.18,22.2,22.15,22.16,400415.0,19.8925,19.9104,19.8656,19.8745,400415.0
2020-10-27 13:50:00,22.16,22.18,22.12,22.12,464067.0,19.8745,19.8925,19.8387,19.8387,464067.0
2020-10-27 14:00:00,22.12,22.16,22.1,22.14,692596.0,19.8387,19.8745,19.8207,19.8566,692596.0
2020-10-27 14:10:00,22.14,22.14,22.08,22.08,422738.0,19.8566,19.8566,19.8028,19.8028,422738.0
2020-10-27 14:20:00,22.08,22.1,22.05,22.05,550836.0,19.8028,19.8207,19.7759,19.7759,550836.0
2020-10-27 14:30:00,22.05,22.06,22.02,22.02,833651.0,19.7759,19.7848,19.749,19.749,833651.0
2020-10-27 14:40:00,22.02,22.03,21.95,21.98,2833348.0,19.749,19.7579,19.6862,19.7131,2833348.0
2020-10-27 14:50:00,21.98,22.0,21.95,21.96,848998.0,19.7131,19.731,19.6862,19.6952,848998.0
2020-10-27 15:00:00,21.96,21.99,21.95,21.95,977691.0,19.6952,19.7221,19.6862,19.6862,977691.0
2020-10-27 15:10:00,21.95,22.0,21.94,21.97,1027637.0,19.6862,19.731,19.6772,19.7041,1027637.0
2020-10-27 15:20:00,21.97,22.01,21.96,21.97,1237308.0,19.7041,19.74,19.6952,19.7041,1237308.0
2020-10-27 15:30:00,21.97,21.98,21.93,21.96,1247752.0,19.7041,19.7131,19.6682,19.6952,1247752.0
2020-10-27 15:40:00,21.96,21.96,21.86,21.87,2687969.0,19.6952,19.6952,19.6055,19.6144,2687969.0
2020-10-27 15:50:00,21.87,21.91,21.81,21.82,4487603.0,19.6144,19.6503,19.5606,19.5696,4487603.0
2020-10-28 09:30:00,21.23,21.32,21.1,21.1,3280123.0,19.0404,19.1212,18.9238,18.9238,3280123.0
2020-10-28 09:40:00,21.11,21.32,21.06,21.12,2583034.0,18.9328,19.1212,18.888,18.9418,2583034.0
2020-10-28 09:50:00,21.12,21.15,20.94,20.99,2994868.0,18.9418,18.9687,18.7804,18.8252,2994868.0
2020-10-28 10:00:00,20.99,21.06,20.92,21.01,2260323.0,18.8252,18.888,18.7624,18.8431,2260323.0
2020-10-28 10:10:00,21.0,21.09,20.95,20.96,1522918.0,18.8342,18.9149,18.7893,18.7983,1522918.0
2020-10-28 10:20:00,20.96,20.99,20.85,20.9,2001931.0,18.7983,18.8252,18.6996,18.7445,2001931.0
2020-10-28 10:30:00,20.91,20.94,20.8,20.92,1987060.0,18.7534,18.7804,18.6548,18.7624,1987060.0
2020-10-28 10:40:00,20.92,20.95,20.87,20.89,928048.0,18.7624,18.7893,18.7176,18.7355,928048.0
2020-10-28 10:50:00,20.89,20.9,20.81,20.85,3749304.0,18.7355,18.7445,18.6638,18.6996,3749304.0
2020-10-28 11:00:00,20.84,20.92,20.82,20.9,2063865.0,18.6907,18.7624,18.6727,18.7445,2063865.0
2020-10-28 11:10:00,20.9,21.0,20.88,21.0,641579.0,18.7445,18.8342,18.7265,18.8342,641579.0
2020-10-28 11:20:00,20.99,21.1,20.99,21.05,871064.0,18.8252,18.9238,18.8252,18.879,871064.0
2020-10-28 11:30:00,21.05,21.11,20.97,21.1,660915.0,18.879,18.9328,18.8073,18.9238,660915.0
2020-10-28 11:40:00,21.09,21.27,21.08,21.24,951135.0,18.9149,19.0763,18.9059,19.0494,951135.0
2020-10-28 11:50:00,21.24,21.39,21.24,21.36,891853.0,19.0494,19.1839,19.0494,19.157,891853.0
2020-10-28 12:00:00,21.36,21.48,21.36,21.46,888624.0,19.157,19.2647,19.157,19.2467,888624.0
2020-10-28 12:10:00,21.46,21.48,21.41,21.43,899309.0,19.2467,19.2647,19.2019,19.2198,899309.0
2020-10-28 12:20:00,21.43,21.46,21.36,21.42,688225.0,19.2198,19.2467,19.157,19.2108,688225.0
2020-10-28 12:30:00,21.41,21.45,21.32,21.32,584418.0,19.2019,19.2378,19.1212,19.1212,584418.0
2020-10-28 12:40:00,21.33,21.36,21.29,21.31,514309.0,19.1301,19.157,19.0943,19.1122,514309.0
2020-10-28 12:50:00,21.32,21.42,21.29,21.4,593738.0,19.1212,19.2108,19.0943,19.1929,593738.0
2020-10-28 13:00:00,21.39,21.41,21.3,21.3,634173.0,19.1839,19.2019,19.1032,19.1032,634173.0
2020-10-28 13:10:00,21.3,21.35,21.26,21.34,607417.0,19.1032,19.1481,19.0673,19.1391,607417.0
2020-10-28 13:20:00,21.35,21.4,21.28,21.39,913202.0,19.1481,19.1929,19.0853,19.1839,913202.0
2020-10-28 13:30:00,21.39,21.41,21.31,21.38,907716.0,19.1839,19.2019,19.1122,19.175,907716.0
2020-10-28 13:40:00,21.37,21.38,21.31,21.34,793959.0,19.166,19.175,19.1122,19.1391,793959.0
2020-10-28 13:50:00,21.35,21.39,21.32,21.37,362455.0,19.1481,19.1839,19.1212,19.166,362455.0
2020-10-28 14:00:00,21.36,21.36,21.23,21.25,937912.0,19.157,19.157,19.0404,19.0584,937912.0
2020-10-28 14:10:00,21.25,21.26,21.18,21.2,1028397.0,19.0584,19.0673,18.9956,19.0135,1028397.0
2020-10-28 14:20:00,21.2,21.38,21.19,21.36,1003008.0,19.0135,19.175,19.0046,19.157,1003008.0
2020-10-28 14:30:00,21.36,21.39,21.28,21.29,537798.0,19.157,19.1839,19.0853,19.0943,537798.0
2020-10-28 14:40:00,21.3,21.4,21.28,21.38,469923.0,19.1032,19.1929,19.0853,19.175,469923.0
2020-10-28 14:50:00,21.38,21.4,21.29,21.36,784348.0,19.175,19.1929,19.0943,19.157,784348.0
2020-10-28 15:00:00,21.36,21.37,21.26,21.29,758622.0,19.157,19.166,19.0673,19.0943,758622.0
2020-10-28 15:10:00,21.3,21.33,21.26,21.28,699988.0,19.1032,19.1301,19.0673,19.0853,699988.0
2020-10-28 15:20:00,21.28,21.39,21.25,21.37,577633.0,19.0853,19.1839,19.0584,19.166,577633.0
2020-10-28 15:30:00,21.37,21.43,21.31,21.32,1139065.0,19.166,19.2198,19.1122,19.1212,1139065.0
2020-10-28 15:40:00,21.31,21.36,21.24,21.28,1089621.0,19.1122,19.157,19.0494,19.0853,1089621.0
2020-10-28 15:50:00,21.29,21.29,21.12,21.19,3773540.0,19.0943,19.0943,18.9418,19.0046,3773540.0
2020-10-29 09:30:00,21.06,21.06,20.77,20.88,2608062.0,18.888,18.888,18.6279,18.7265,2608062.0
2020-10-29 09:40:00,20.88,21.05,20.81,21.0,2104571.0,18.7265,18.879,18.6638,18.8342,2104571.0
2020-10-29 09:50:00,21.0,21.16,20.96,21.02,1509780.0,18.8342,18.9777,18.7983,18.8521,1509780.0
2020-10-29 10:00:00,21.03,21.07,20.9,20.92,1076521.0,18.8611,18.8969,18.7445,18.7624,1076521.0
2020-10-29 10:10:00,20.92,20.98,20.85,20.97,1127710.0,18.7624,18.8162,18.6996,18.8073,1127710.0
2020-10-29 10:20:00,20.98,21.11,20.95,21.09,829621.0,18.8162,18.9328,18.7893,18.9149,829621.0
2020-10-29 10:30:00,21.1,21.3,21.09,21.29,1496645.0,18.9238,19.1032,18.9149,19.0943,1496645.0
2020-10-29 10:40:00,21.29,21.33,21.24,21.32,961939.0,19.0943,19.1301,19.0494,19.1212,961939.0
2020-10-29 10:50:00,21.32,21.38,21.13,21.17,948801.0,19.1212,19.175,18.9508,18.9866,948801.0
2020-10-29 11:00:00,21.16,21.17,21.03,21.04,957943.0,18.9777,18.9866,18.8611,18.87,957943.0
2020-10-29 11:10:00,21.04,21.11,21.02,21.1,498202.0,18.87,18.9328,18.8521,18.9238,498202.0
2020-10-29 11:20:00,21.1,21.1,20.99,20.99,636550.0,18.9238,18.9238,18.8252,18.8252,636550.0
2020-10-29 11:30:00,20.99,21.03,20.94,20.99,573618.0,18.8252,18.8611,18.7804,18.8252,573618.0
2020-10-29 11:40:00,20.99,21.0,20.92,20.92,551562.0,18.8252,18.8342,18.7624,18.7624,551562.0
2020-10-29 11:50:00,20.92,21.03,20.9,20.95,617981.0,18.7624,18.8611,18.7445,18.7893,617981.0
2020-10-29 12:00:00,20.95,20.98,20.9,20.95,485139.0,18.7893,18.8162,18.7445,18.7893,485139.0
2020-10-29 12:10:00,20.95,20.98,20.91,20.96,558138.0,18.7893,18.8162,18.7534,18.7983,558138.0
2020-10-29 12:20:00,20.96,20.96,20.89,20.9,1122850.0,18.7983,18.7983,18.7355,18.7445,1122850.0
2020-10-29 12:30:00,20.9,20.93,20.89,20.9,859506.0,18.7445,18.7714,18.7355,18.7445,859506.0
2020-10-29 12:40:00,20.89,20.96,20.89,20.92,731544.0,18.7355,18.7983,18.7355,18.7624,731544.0
2020-10-29 12:50:00,20.92,20.93,20.85,20.87,736829.0,18.7624,18.7714,18.6996,18.7176,736829.0
2020-10-29 13:00:00,20.87,20.87,20.8,20.82,1066999.0,18.7176,18.7176,18.6548,18.6727,1066999.0
2020-10-29 13:10:00,20.83,20.83,20.76,20.78,1074492.0,18.6817,18.6817,18.6189,18.6369,1074492.0
2020-10-29 13:20:00,20.78,20.86,20.76,20.85,926763.0,18.6369,18.7086,18.6189,18.6996,926763.0
2020-10-29 13:30:00,20.85,20.91,20.84,20.88,1015363.0,18.6996,18.7534,18.6907,18.7265,1015363.0
2020-10-29 13:40:00,20.89,20.99,20.88,20.98,809255.0,18.7355,18.8252,18.7265,18.8162,809255.0
2020-10-29 13:50:00,20.99,21.06,20.96,21.06,753909.0,18.8252,18.888,18.7983,18.888,753909.0
2020-10-29 14:00:00,21.05,21.14,21.04,21.13,993538.0,18.879,18.9597,18.87,18.9508,993538.0
2020-10-29 14:10:00,21.13,21.17,21.1,21.16,715679.0,18.9508,18.9866,18.9238,18.9777,715679.0
2020-10-29 14:20:00,21.15,21.22,21.13,21.18,937053.0,18.9687,19.0315,18.9508,18.9956,937053.0
2020-10-29 14:30:00,21.17,21.22,21.07,21.09,913091.0,18.9866,19.0315,18.8969,18.9149,913091.0
2020-10-29 14:40:00,21.09,21.1,21.01,21.02,714107.0,18.9149,18.9238,18.8431,18.8521,714107.0
2020-10-29 14:50:00,21.02,21.09,21.01,21.09,759390.0,18.8521,18.9149,18.8431,18.9149,759390.0
2020-10-29 15:00:00,21.09,21.13,21.07,21.07,818361.0,18.9149,18.9508,18.8969,18.8969,818361.0
2020-10-29 15:10:00,21.07,21.09,20.99,21.04,1326153.0,18.8969,18.9149,18.8252,18.87,1326153.0
2020-10-29 15:20:00,21.05,21.12,21.03,21.12,745354.0,18.879,18.9418,18.8611,18.9418,745354.0
2020-10-29 15:30:00,21.12,21.2,21.11,21.19,1041036.0,18.9418,19.0135,18.9328,19.0046,1041036.0
2020-10-29 15:40:00,21.19,21.25,21.11,21.23,1351095.0,19.0046,19.0584,18.9328,19.0404,1351095.0
2020-10-29 15:50:00,21.23,21.29,21.13,21.14,3103914.0,19.0404,19.0943,18.9508,18.9597,3103914.0
2020-10-30 09:30:00,21.1,21.2,21.01,21.13,1042414.0,18.9238,19.0135,18.8431,18.9508,1042414.0
2020-10-30 09:40:00,21.13,21.27,21.06,21.12,804579.0,18.9508,19.0763,18.888,18.9418,804579.0
2020-10-30 09:50:00,21.12,21.21,21.05,21.21,729677.0,18.9418,19.0225,18.879,19.0225,729677.0
2020-10-30 10:00:00,21.2,21.3,21.17,21.19,862964.0,19.0135,19.1032,18.9866,19.0046,862964.0
2020-10-30 10:10:00,21.2,21.2,21.06,21.11,667313.0,19.0135,19.0135,18.888,18.9328,667313.0
2020-10-30 10:20:00,21.12,21.12,20.95,20.98,888777.0,18.9418,18.9418,18.7893,18.8162,888777.0
2020-10-30 10:30:00,20.98,21.03,20.89,21.0,882008.0,18.8162,18.8611,18.7355,18.8342,882008.0
2020-10-30 10:40:00,20.99,21.0,20.85,20.85,1162019.0,18.8252,18.8342,18.6996,18.6996,1162019.0
2020-10-30 10:50:00,20.85,20.98,20.84,20.86,772747.0,18.6996,18.8162,18.6907,18.7086,772747.0
2020-10-30 11:00:00,20.86,21.05,20.85,20.91,803864.0,18.7086,18.879,18.6996,18.7534,803864.0
2020-10-30 11:10:00,20.92,21.14,20.9,21.1,769021.0,18.7624,18.9597,18.7445,18.9238,769021.0
2020-10-30 11:20:00,21.1,21.22,21.07,21.07,620748.0,18.9238,19.0315,18.8969,18.8969,620748.0
2020-10-30 11:30:00,21.07,21.1,20.99,21.0,661796.0,18.8969,18.9238,18.8252,18.8342,661796.0
2020-10-30 11:40:00,20.99,21.05,20.93,21.05,611384.0,18.8252,18.879,18.7714,18.879,611384.0
2020-10-30 11:50:00,21.04,21.13,21.03,21.12,417758.0,18.87,18.9508,18.8611,18.9418,417758.0
2020-10-30 12:00:00,21.11,21.21,21.08,21.16,678065.0,18.9328,19.0225,18.9059,18.9777,678065.0
2020-10-30 12:10:00,21.16,21.16,21.05,21.11,448574.0,18.9777,18.9777,18.879,18.9328,448574.0
2020-10-30 12:20:00,21.11,21.13,21.07,21.11,428546.0,18.9328,18.9508,18.8969,18.9328,428546.0
2020-10-30 12:30:00,21.1,21.12,20.99,21.02,831755.0,18.9238,18.9418,18.8252,18.8521,831755.0
2020-10-30 12:40:00,21.01,21.08,20.99,21.07,364576.0,18.8431,18.9059,18.8252,18.8969,364576.0
2020-10-30 12:50:00,21.06,21.07,21.01,21.01,335571.0,18.888,18.8969,18.8431,18.8431,335571.0
2020-10-30 13:00:00,21.01,21.07,20.97,21.03,496427.0,18.8431,18.8969,18.8073,18.8611,496427.0
2020-10-30 13:10:00,21.03,21.05,20.97,21.04,389810.0,18.8611,18.879,18.8073,18.87,389810.0
2020-10-30 13:20:00,21.03,21.1,21.01,21.09,277535.0,18.8611,18.9238,18.8431,18.9149,277535.0
2020-10-30 13:30:00,21.08,21.09,20.94,20.98,546303.0,18.9059,18.9149,18.7804,18.8162,546303.0
2020-10-30 13:40:00,20.97,21.08,20.96,21.07,409774.0,18.8073,18.9059,18.7983,18.8969,409774.0
2020-10-30 13:50:00,21.07,21.18,21.04,21.18,557485.0,18.8969,18.9956,18.87,18.9956,557485.0
2020-10-30 14:00:00,21.17,21.35,21.16,21.34,964405.0,18.9866,19.1481,18.9777,19.1391,964405.0
2020-10-30 14:10:00,21.34,21.38,21.2,21.21,519121.0,19.1391,19.175,19.0135,19.0225,519121.0
2020-10-30 14:20:00,21.21,21.23,21.08,21.1,411923.0,19.0225,19.0404,18.9059,18.9238,411923.0
2020-10-30 14:30:00,21.09,21.1,21.01,21.07,588665.0,18.9149,18.9238,18.8431,18.8969,588665.0
2020-10-30 14:40:00,21.06,21.1,21.0,21.1,565526.0,18.888,18.9238,18.8342,18.9238,565526.0
2020-10-30 14:50:00,21.1,21.15,21.08,21.1,483907.0,18.9238,18.9687,18.9059,18.9238,483907.0
2020-10-30 15:00:00,21.11,21.15,21.06,21.08,682689.0,18.9328,18.9687,18.888,18.9059,682689.0
2020-10-30 15:10:00,21.09,21.17,21.07,21.13,844369.0,18.9149,18.9866,18.8969,18.9508,844369.0
2020-10-30 15:20:00,21.13,21.21,21.12,21.15,783648.0,18.9508,19.0225,18.9418,18.9687,783648.0
2020-10-30 15:30:00,21.15,21.18,21.08,21.13,899425.0,18.9687,18.9956,18.9059,18.9508,899425.0
2020-10-30 15:40:00,21.13,21.28,21.11,21.22,1249461.0,18.9508,19.0853,18.9328,19.0315,1249461.0
2020-10-30 15:50:00,21.22,21.46,21.21,21.45,3294697.0,19.0315,19.2467,19.0225,19.2378,3294697.0
2020-11-02 09:30:00,21.7,21.74,21.43,21.46,1615781.0,19.462,19.4978,19.2198,19.2467,1615781.0
2020-11-02 09:40:00,21.46,21.47,21.19,21.35,1469730.0,19.2467,19.2557,19.0046,19.1481,1469730.0
2020-11-02 09:50:00,21.34,21.39,21.27,21.38,1374309.0,19.1391,19.1839,19.0763,19.175,1374309.0
2020-11-02 10:00:00,21.36,21.57,21.36,21.51,1133181.0,19.157,19.3454,19.157,19.2916,1133181.0
2020-11-02 10:10:00,21.5,21.59,21.44,21.58,675583.0,19.2826,19.3633,19.2288,19.3543,675583.0
2020-11-02 10:20:00,21.57,21.67,21.53,21.64,682118.0,19.3454,19.4351,19.3095,19.4082,682118.0
2020-11-02 10:30:00,21.63,21.7,21.58,21.66,626242.0,19.3992,19.462,19.3543,19.4261,626242.0
2020-11-02 10:40:00,21.66,21.73,21.62,21.62,633087.0,19.4261,19.4889,19.3902,19.3902,633087.0
2020-11-02 10:50:00,21.62,21.72,21.6,21.71,574285.0,19.3902,19.4799,19.3723,19.4709,574285.0
2020-11-02 11:00:00,21.71,21.8,21.69,21.8,548238.0,19.4709,19.5517,19.453,19.5517,548238.0
2020-11-02 11:10:00,21.8,21.83,21.74,21.81,674159.0,19.5517,19.5786,19.4978,19.5606,674159.0
2020-11-02 11:20:00,21.81,21.96,21.77,21.96,1281624.0,19.5606,19.6952,19.5247,19.6952,1281624.0
2020-11-02 11:30:00,21.96,21.96,21.86,21.87,570937.0,19.6952,19.6952,19.6055,19.6144,570937.0
2020-11-02 11:40:00,21.87,21.94,21.79,21.8,474179.0,19.6144,19.6772,19.5427,19.5517,474179.0
2020-11-02 11:50:00,21.8,21.83,21.76,21.78,477834.0,19.5517,19.5786,19.5158,19.5337,477834.0
2020-11-02 12:00:00,21.78,21.85,21.77,21.83,543631.0,19.5337,19.5965,19.5247,19.5786,543631.0
2020-11-02 12:10:00,21.83,21.9,21.8,21.83,434590.0,19.5786,19.6413,19.5517,19.5786,434590.0
2020-11-02 12:20:00,21.84,21.86,21.79,21.85,550125.0,19.5875,19.6055,19.5427,19.5965,550125.0
2020-11-02 12:30:00,21.85,21.88,21.8,21.8,313659.0,19.5965,19.6234,19.5517,19.5517,313659.0
2020-11-02 12:40:00,21.8,21.82,21.71,21.73,590590.0,19.5517,19.5696,19.4709,19.4889,590590.0
2020-11-02 12:50:00,21.73,21.79,21.72,21.78,400916.0,19.4889,19.5427,19.4799,19.5337,400916.0
2020-11-02 13:00:00,21.78,21.8,21.75,21.8,621518.0,19.5337,19.5517,19.5068,19.5517,621518.0
2020-11-02 13:10:00,21.8,21.8,21.67,21.7,636574.0,19.5517,19.5517,19.4351,19.462,636574.0
2020-11-02 13:20:00,21.7,21.73,21.6,21.63,633853.0,19.462,19.4889,19.3723,19.3992,633853.0
2020-11-02 13:30:00,21.63,21.73,21.62,21.7,422224.0,19.3992,19.4889,19.3902,19.462,422224.0
2020-11-02 13:40:00,21.7,21.77,21.69,21.76,345927.0,19.462,19.5247,19.453,19.5158,345927.0
2020-11-02 13:50:00,21.75,21.76,21.66,21.69,363443.0,19.5068,19.5158,19.4261,19.453,363443.0
2020-11-02 14:00:00,21.69,21.8,21.66,21.78,434961.0,19.453,19.5517,19.4261,19.5337,434961.0
2020-11-02 14:10:00,21.78,21.81,21.74,21.76,463333.0,19.5337,19.5606,19.4978,19.5158,463333.0
2020-11-02 14:20:00,21.76,21.88,21.74,21.88,614910.0,19.5158,19.6234,19.4978,19.6234,614910.0
2020-11-02 14:30:00,21.88,21.92,21.85,21.89,572781.0,19.6234,19.6593,19.5965,19.6324,572781.0
2020-11-02 14:40:00,21.89,21.95,21.88,21.9,761855.0,19.6324,19.6862,19.6234,19.6413,761855.0
2020-11-02 14:50:00,21.91,21.93,21.85,21.89,440441.0,19.6503,19.6682,19.5965,19.6324,440441.0
2020-11-02 15:00:00,21.89,21.95,21.88,21.9,424914.0,19.6324,19.6862,19.6234,19.6413,424914.0
2020-11-02 15:10:00,21.91,21.96,21.88,21.94,790187.0,19.6503,19.6952,19.6234,19.6772,790187.0
2020-11-02 15:20:00,21.95,21.97,21.91,21.92,865653.0,19.6862,19.7041,19.6503,19.6593,865653.0
2020-11-02 15:30:00,21.93,21.98,21.83,21.87,1018067.0,19.6682,19.7131,19.5786,19.6144,1018067.0
2020-11-02 15:40:00,21.87,21.88,21.77,21.82,860708.0,19.6144,19.6234,19.5247,19.5696,860708.0
2020-11-02 15:50:00,21.83,21.92,21.8,21.91,2219890.0,19.5786,19.6593,19.5517,19.6503,2219890.0
2020-11-03 09:30:00,22.31,22.43,22.22,22.35,2289015.0,20.0091,20.1167,19.9283,20.0449,2289015.0
2020-11-03 09:40:00,22.36,22.41,22.27,22.39,1656102.0,20.0539,20.0987,19.9732,20.0808,1656102.0
2020-11-03 09:50:00,22.39,22.42,22.35,22.37,1434592.0,20.0808,20.1077,20.0449,20.0629,1434592.0
2020-11-03 10:00:00,22.36,22.43,22.28,22.32,931570.0,20.0539,20.1167,19.9822,20.018,931570.0
2020-11-03 10:10:00,22.32,22.34,22.21,22.33,1287940.0,20.018,20.036,19.9194,20.027,1287940.0
2020-11-03 10:20:00,22.33,22.35,22.26,22.33,1027216.0,20.027,20.0449,19.9642,20.027,1027216.0
2020-11-03 10:30:00,22.33,22.47,22.26,22.47,1171345.0,20.027,20.1526,19.9642,20.1526,1171345.0
2020-11-03 10:40:00,22.47,22.48,22.37,22.39,863527.0,20.1526,20.1615,20.0629,20.0808,863527.0
2020-11-03 10:50:00,22.39,22.42,22.34,22.42,574443.0,20.0808,20.1077,20.036,20.1077,574443.0
2020-11-03 11:00:00,22.41,22.45,22.37,22.37,612489.0,20.0987,20.1346,20.0629,20.0629,612489.0
2020-11-03 11:10:00,22.38,22.5,22.37,22.48,775664.0,20.0718,20.1795,20.0629,20.1615,775664.0
2020-11-03 11:20:00,22.48,22.49,22.38,22.39,493003.0,20.1615,20.1705,20.0718,20.0808,493003.0
2020-11-03 11:30:00,22.39,22.41,22.33,22.39,493605.0,20.0808,20.0987,20.027,20.0808,493605.0
2020-11-03 11:40:00,22.39,22.46,22.38,22.46,495214.0,20.0808,20.1436,20.0718,20.1436,495214.0
2020-11-03 11:50:00,22.46,22.5,22.44,22.46,588801.0,20.1436,20.1795,20.1256,20.1436,588801.0
2020-11-03 12:00:00,22.47,22.48,22.41,22.43,522603.0,20.1526,20.1615,20.0987,20.1167,522603.0
2020-11-03 12:10:00,22.43,22.43,22.32,22.33,739988.0,20.1167,20.1167,20.018,20.027,739988.0
2020-11-03 12:20:00,22.34,22.37,22.3,22.32,422510.0,20.036,20.0629,20.0001,20.018,422510.0
2020-11-03 12:30:00,22.32,22.35,22.31,22.33,262801.0,20.018,20.0449,20.0091,20.027,262801.0
2020-11-03 12:40:00,22.33,22.33,22.27,22.3,1244012.0,20.027,20.027,19.9732,20.0001,1244012.0
2020-11-03 12:50:00,22.3,22.32,22.23,22.25,966464.0,20.0001,20.018,19.9373,19.9552,966464.0
2020-11-03 13:00:00,22.25,22.29,22.22,22.29,508368.0,19.9552,19.9911,19.9283,19.9911,508368.0
2020-11-03 13:10:00,22.28,22.32,22.27,22.28,383550.0,19.9822,20.018,19.9732,19.9822,383550.0
2020-11-03 13:20:00,22.28,22.3,22.25,22.27,316366.0,19.9822,20.0001,19.9552,19.9732,316366.0
2020-11-03 13:30:00,22.27,22.3,22.26,22.27,330442.0,19.9732,20.0001,19.9642,19.9732,330442.0
2020-11-03 13:40:00,22.26,22.26,22.2,22.21,372153.0,19.9642,19.9642,19.9104,19.9194,372153.0
2020-11-03 13:50:00,22.21,22.24,22.17,22.19,410106.0,19.9194,19.9463,19.8835,19.9014,410106.0
2020-11-03 14:00:00,22.18,22.25,22.17,22.24,618175.0,19.8925,19.9552,19.8835,19.9463,618175.0
2020-11-03 14:10:00,22.25,22.26,22.18,22.2,784439.0,19.9552,19.9642,19.8925,19.9104,784439.0
2020-11-03 14:20:00,22.2,22.2,22.12,22.14,481206.0,19.9104,19.9104,19.8387,19.8566,481206.0
2020-11-03 14:30:00,22.14,22.21,22.14,22.17,798264.0,19.8566,19.9194,19.8566,19.8835,798264.0
2020-11-03 14:40:00,22.16,22.19,22.16,22.19,741750.0,19.8745,19.9014,19.8745,19.9014,741750.0
2020-11-03 14:50:00,22.19,22.19,22.14,22.17,357448.0,19.9014,19.9014,19.8566,19.8835,357448.0
2020-11-03 15:00:00,22.17,22.18,22.08,22.1,1227016.0,19.8835,19.8925,19.8028,19.8207,1227016.0
2020-11-03 15:10:00,22.1,22.1,22.06,22.09,1159393.0,19.8207,19.8207,19.7848,19.8117,1159393.0
2020-11-03 15:20:00,22.09,22.09,21.99,22.04,1501483.0,19.8117,19.8117,19.7221,19.7669,1501483.0
2020-11-03 15:30:00,22.04,22.14,22.03,22.13,1151494.0,19.7669,19.8566,19.7579,19.8476,1151494.0
2020-11-03 15:40:00,22.13,22.2,22.12,22.2,1399637.0,19.8476,19.9104,19.8387,19.9104,1399637.0
2020-11-03 15:50:00,22.2,22.23,22.07,22.08,3496716.0,19.9104,19.9373,19.7938,19.8028,3496716.0
2020-11-04 09:30:00,21.75,21.75,21.17,21.3,4032987.0,19.5068,19.5068,18.9866,19.1032,4032987.0
2020-11-04 09:40:00,21.3,21.74,21.27,21.69,3622827.0,19.1032,19.4978,19.0763,19.453,3622827.0
2020-11-04 09:50:00,21.69,21.76,21.61,21.71,1566364.0,19.453,19.5158,19.3813,19.4709,1566364.0
2020-11-04 10:00:00,21.71,21.94,21.67,21.94,1811232.0,19.4709,19.6772,19.4351,19.6772,1811232.0
2020-11-04 10:10:00,21.94,22.12,21.89,22.05,1334563.0,19.6772,19.8387,19.6324,19.7759,1334563.0
2020-11-04 10:20:00,22.05,22.17,21.88,21.95,1299197.0,19.7759,19.8835,19.6234,19.6862,1299197.0
2020-11-04 10:30:00,21.95,22.08,21.89,22.01,1047284.0,19.6862,19.8028,19.6324,19.74,1047284.0
2020-11-04 10:40:00,22.01,22.12,21.95,22.08,763257.0,19.74,19.8387,19.6862,19.8028,763257.0
2020-11-04 10:50:00,22.07,22.19,22.06,22.19,936061.0,19.7938,19.9014,19.7848,19.9014,936061.0
2020-11-04 11:00:00,22.19,22.22,22.12,22.15,905321.0,19.9014,19.9283,19.8387,19.8656,905321.0
2020-11-04 11:10:00,22.15,22.16,22.07,22.1,921483.0,19.8656,19.8745,19.7938,19.8207,921483.0
2020-11-04 11:20:00,22.1,22.14,22.03,22.1,692267.0,19.8207,19.8566,19.7579,19.8207,692267.0
2020-11-04 11:30:00,22.1,22.22,22.09,22.22,785060.0,19.8207,19.9283,19.8117,19.9283,785060.0
2020-11-04 11:40:00,22.22,22.28,22.12,22.13,970472.0,19.9283,19.9822,19.8387,19.8476,970472.0
2020-11-04 11:50:00,22.13,22.28,22.1,22.23,848762.0,19.8476,19.9822,19.8207,19.9373,848762.0
2020-11-04 12:00:00,22.22,22.33,22.21,22.31,1090082.0,19.9283,20.027,19.9194,20.0091,1090082.0
2020-11-04 12:10:00,22.3,22.33,22.26,22.32,745840.0,20.0001,20.027,19.9642,20.018,745840.0
2020-11-04 12:20:00,22.32,22.4,22.23,22.23,785030.0,20.018,20.0898,19.9373,19.9373,785030.0
2020-11-04 12:30:00,22.24,22.33,22.23,22.3,423636.0,19.9463,20.027,19.9373,20.0001,423636.0
2020-11-04 12:40:00,22.3,22.35,22.27,22.34,552793.0,20.0001,20.0449,19.9732,20.036,552793.0
2020-11-04 12:50:00,22.34,22.39,22.32,22.38,759078.0,20.036,20.0808,20.018,20.0718,759078.0
2020-11-04 13:00:00,22.39,22.49,22.38,22.47,1016923.0,20.0808,20.1705,20.0718,20.1526,1016923.0
2020-11-04 13:10:00,22.47,22.56,22.45,22.46,1296436.0,20.1526,20.2333,20.1346,20.1436,1296436.0
2020-11-04 13:20:00,22.45,22.48,22.42,22.45,525819.0,20.1346,20.1615,20.1077,20.1346,525819.0
2020-11-04 13:30:00,22.46,22.52,22.45,22.46,630054.0,20.1436,20.1974,20.1346,20.1436,630054.0
2020-11-04 13:40:00,22.45,22.46,22.36,22.39,815161.0,20.1346,20.1436,20.0539,20.0808,815161.0
2020-11-04 13:50:00,22.39,22.44,22.35,22.37,459019.0,20.0808,20.1256,20.0449,20.0629,459019.0
2020-11-04 14:00:00,22.38,22.44,22.33,22.34,569251.0,20.0718,20.1256,20.027,20.036,569251.0
2020-11-04 14:10:00,22.34,22.37,22.29,22.35,486027.0,20.036,20.0629,19.9911,20.0449,486027.0
2020-11-04 14:20:00,22.35,22.39,22.31,22.35,431994.0,20.0449,20.0808,20.0091,20.0449,431994.0
2020-11-04 14:30:00,22.35,22.38,22.27,22.27,616938.0,20.0449,20.0718,19.9732,19.9732,616938.0
2020-11-04 14:40:00,22.28,22.28,22.08,22.09,1181739.0,19.9822,19.9822,19.8028,19.8117,1181739.0
2020-11-04 14:50:00,22.1,22.15,22.05,22.11,661677.0,19.8207,19.8656,19.7759,19.8297,661677.0
2020-11-04 15:00:00,22.12,22.16,22.04,22.07,558567.0,19.8387,19.8745,19.7669,19.7938,558567.0
2020-11-04 15:10:00,22.07,22.1,22.04,22.05,615271.0,19.7938,19.8207,19.7669,19.7759,615271.0
2020-11-04 15:20:00,22.06,22.07,21.97,21.98,625081.0,19.7848,19.7938,19.7041,19.7131,625081.0
2020-11-04 15:30:00,21.99,22.03,21.95,21.96,914287.0,19.7221,19.7579,19.6862,19.6952,914287.0
2020-11-04 15:40:00,21.96,21.99,21.91,21.94,1026549.0,19.6952,19.7221,19.6503,19.6772,1026549.0
2020-11-04 15:50:00,21.94,21.98,21.86,21.88,3200751.0,19.6772,19.7131,19.6055,19.6234,3200751.0
2020-11-05 09:30:00,21.89,22.13,21.86,22.0,2242243.0,19.7203,19.9365,19.6933,19.8194,2242243.0
2020-11-05 09:40:00,22.0,22.21,21.86,22.19,1348323.0,19.8194,20.0086,19.6933,19.9906,1348323.0
2020-11-05 09:50:00,22.19,22.24,22.09,22.09,1468287.0,19.9906,20.0356,19.9005,19.9005,1468287.0
2020-11-05 10:00:00,22.1,22.19,22.07,22.14,1013309.0,19.9095,19.9906,19.8825,19.9455,1013309.0
2020-11-05 10:10:00,22.14,22.4,22.13,22.37,1655107.0,19.9455,20.1797,19.9365,20.1527,1655107.0
2020-11-05 10:20:00,22.36,22.57,22.35,22.43,1497169.0,20.1437,20.3329,20.1347,20.2068,1497169.0
2020-11-05 10:30:00,22.43,22.45,22.29,22.36,1115572.0,20.2068,20.2248,20.0806,20.1437,1115572.0
2020-11-05 10:40:00,22.37,22.45,22.34,22.35,674526.0,20.1527,20.2248,20.1257,20.1347,674526.0
2020-11-05 10:50:00,22.35,22.43,22.31,22.37,536233.0,20.1347,20.2068,20.0987,20.1527,536233.0
2020-11-05 11:00:00,22.37,22.4,22.34,22.39,519211.0,20.1527,20.1797,20.1257,20.1707,519211.0
2020-11-05 11:10:00,22.39,22.5,22.36,22.49,554998.0,20.1707,20.2698,20.1437,20.2608,554998.0
2020-11-05 11:20:00,22.5,22.52,22.37,22.4,567619.0,20.2698,20.2878,20.1527,20.1797,567619.0
2020-11-05 11:30:00,22.4,22.44,22.35,22.37,588496.0,20.1797,20.2158,20.1347,20.1527,588496.0
2020-11-05 11:40:00,22.37,22.48,22.36,22.48,418197.0,20.1527,20.2518,20.1437,20.2518,418197.0
2020-11-05 11:50:00,22.47,22.51,22.42,22.48,453957.0,20.2428,20.2788,20.1978,20.2518,453957.0
2020-11-05 12:00:00,22.49,22.49,22.39,22.42,594102.0,20.2608,20.2608,20.1707,20.1978,594102.0
2020-11-05 12:10:00,22.42,22.46,22.4,22.42,642533.0,20.1978,20.2338,20.1797,20.1978,642533.0
2020-11-05 12:20:00,22.42,22.43,22.31,22.32,524044.0,20.1978,20.2068,20.0987,20.1077,524044.0
2020-11-05 12:30:00,22.31,22.41,22.3,22.39,430289.0,20.0987,20.1888,20.0897,20.1707,430289.0
2020-11-05 12:40:00,22.38,22.46,22.36,22.44,352019.0,20.1617,20.2338,20.1437,20.2158,352019.0
2020-11-05 12:50:00,22.45,22.5,22.41,22.48,233835.0,20.2248,20.2698,20.1888,20.2518,233835.0
2020-11-05 13:00:00,22.48,22.55,22.47,22.53,609277.0,20.2518,20.3149,20.2428,20.2969,609277.0
2020-11-05 13:10:00,22.54,22.55,22.47,22.5,333511.0,20.3059,20.3149,20.2428,20.2698,333511.0
2020-11-05 13:20:00,22.5,22.51,22.45,22.46,297489.0,20.2698,20.2788,20.2248,20.2338,297489.0
2020-11-05 13:30:00,22.46,22.51,22.46,22.48,257604.0,20.2338,20.2788,20.2338,20.2518,257604.0
2020-11-05 13:40:00,22.49,22.54,22.46,22.46,389276.0,20.2608,20.3059,20.2338,20.2338,389276.0
2020-11-05 13:50:00,22.47,22.51,22.42,22.5,286491.0,20.2428,20.2788,20.1978,20.2698,286491.0
2020-11-05 14:00:00,22.5,22.53,22.46,22.48,510116.0,20.2698,20.2969,20.2338,20.2518,510116.0
2020-11-05 14:10:00,22.48,22.51,22.44,22.46,300890.0,20.2518,20.2788,20.2158,20.2338,300890.0
2020-11-05 14:20:00,22.45,22.53,22.44,22.47,380179.0,20.2248,20.2969,20.2158,20.2428,380179.0
2020-11-05 14:30:00,22.48,22.54,22.43,22.46,447919.0,20.2518,20.3059,20.2068,20.2338,447919.0
2020-11-05 14:40:00,22.47,22.49,22.45,22.48,441956.0,20.2428,20.2608,20.2248,20.2518,441956.0
2020-11-05 14:50:00,22.47,22.48,22.4,22.48,431015.0,20.2428,20.2518,20.1797,20.2518,431015.0
2020-11-05 15:00:00,22.48,22.49,22.41,22.42,399784.0,20.2518,20.2608,20.1888,20.1978,399784.0
2020-11-05 15:10:00,22.42,22.47,22.39,22.4,396097.0,20.1978,20.2428,20.1707,20.1797,396097.0
2020-11-05 15:20:00,22.41,22.44,22.4,22.42,318072.0,20.1888,20.2158,20.1797,20.1978,318072.0
2020-11-05 15:30:00,22.43,22.44,22.33,22.34,800762.0,20.2068,20.2158,20.1167,20.1257,800762.0
2020-11-05 15:40:00,22.34,22.38,22.32,22.36,733840.0,20.1257,20.1617,20.1077,20.1437,733840.0
2020-11-05 15:50:00,22.36,22.45,22.33,22.33,2785871.0,20.1437,20.2248,20.1167,20.1167,2785871.0
2020-11-06 09:30:00,22.5,22.57,22.17,22.24,1631786.0,20.2698,20.3329,19.9725,20.0356,1631786.0
2020-11-06 09:40:00,22.24,22.3,22.13,22.16,1035857.0,20.0356,20.0897,19.9365,19.9635,1035857.0
2020-11-06 09:50:00,22.16,22.2,22.09,22.15,1020073.0,19.9635,19.9996,19.9005,19.9545,1020073.0
2020-11-06 10:00:00,22.16,22.2,22.07,22.14,594639.0,19.9635,19.9996,19.8825,19.9455,594639.0
2020-11-06 10:10:00,22.13,22.16,22.05,22.07,685406.0,19.9365,19.9635,19.8644,19.8825,685406.0
2020-11-06 10:20:00,22.07,22.11,22.04,22.05,648482.0,19.8825,19.9185,19.8554,19.8644,648482.0
2020-11-06 10:30:00,22.06,22.15,22.04,22.11,613593.0,19.8734,19.9545,19.8554,19.9185,613593.0
2020-11-06 10:40:00,22.11,22.21,22.1,22.21,622931.0,19.9185,20.0086,19.9095,20.0086,622931.0
2020-11-06 10:50:00,22.21,22.26,22.06,22.11,881123.0,20.0086,20.0536,19.8734,19.9185,881123.0
2020-11-06 11:00:00,22.11,22.22,22.07,22.2,686260.0,19.9185,20.0176,19.8825,19.9996,686260.0
2020-11-06 11:10:00,22.19,22.23,22.1,22.11,491277.0,19.9906,20.0266,19.9095,19.9185,491277.0
2020-11-06 11:20:00,22.12,22.14,22.07,22.13,593473.0,19.9275,19.9455,19.8825,19.9365,593473.0
2020-11-06 11:30:00,22.12,22.15,22.07,22.11,428721.0,19.9275,19.9545,19.8825,19.9185,428721.0
2020-11-06 11:40:00,22.12,22.16,22.1,22.15,509067.0,19.9275,19.9635,19.9095,19.9545,509067.0
2020-11-06 11:50:00,22.16,22.2,22.15,22.18,509177.0,19.9635,19.9996,19.9545,19.9815,509177.0
2020-11-06 12:00:00,22.18,22.19,22.13,22.14,295307.0,19.9815,19.9906,19.9365,19.9455,295307.0
2020-11-06 12:10:00,22.15,22.15,22.11,22.14,225727.0,19.9545,19.9545,19.9185,19.9455,225727.0
2020-11-06 12:20:00,22.14,22.17,22.12,22.15,309260.0,19.9455,19.9725,19.9275,19.9545,309260.0
2020-11-06 12:30:00,22.16,22.18,22.13,22.14,305163.0,19.9635,19.9815,19.9365,19.9455,305163.0
2020-11-06 12:40:00,22.15,22.18,22.13,22.16,184117.0,19.9545,19.9815,19.9365,19.9635,184117.0
2020-11-06 12:50:00,22.16,22.16,22.07,22.09,480584.0,19.9635,19.9635,19.8825,19.9005,480584.0
2020-11-06 13:00:00,22.09,22.1,22.02,22.04,636189.0,19.9005,19.9095,19.8374,19.8554,636189.0
2020-11-06 13:10:00,22.03,22.09,22.02,22.09,318581.0,19.8464,19.9005,19.8374,19.9005,318581.0
2020-11-06 13:20:00,22.09,22.12,22.06,22.11,261914.0,19.9005,19.9275,19.8734,19.9185,261914.0
2020-11-06 13:30:00,22.11,22.12,22.07,22.07,290639.0,19.9185,19.9275,19.8825,19.8825,290639.0
2020-11-06 13:40:00,22.07,22.08,22.03,22.05,347920.0,19.8825,19.8915,19.8464,19.8644,347920.0
2020-11-06 13:50:00,22.05,22.08,22.02,22.05,350945.0,19.8644,19.8915,19.8374,19.8644,350945.0
2020-11-06 14:00:00,22.05,22.08,22.01,22.02,375914.0,19.8644,19.8915,19.8284,19.8374,375914.0
2020-11-06 14:10:00,22.02,22.02,21.95,21.96,692443.0,19.8374,19.8374,19.7743,19.7834,692443.0
2020-11-06 14:20:00,21.96,22.01,21.95,21.98,340832.0,19.7834,19.8284,19.7743,19.8014,340832.0
2020-11-06 14:30:00,21.98,21.98,21.9,21.91,786912.0,19.8014,19.8014,19.7293,19.7383,786912.0
2020-11-06 14:40:00,21.91,21.92,21.87,21.91,835870.0,19.7383,19.7473,19.7023,19.7383,835870.0
2020-11-06 14:50:00,21.91,21.92,21.88,21.89,369182.0,19.7383,19.7473,19.7113,19.7203,369182.0
2020-11-06 15:00:00,21.89,21.89,21.84,21.88,591829.0,19.7203,19.7203,19.6752,19.7113,591829.0
2020-11-06 15:10:00,21.88,21.91,21.86,21.88,340447.0,19.7113,19.7383,19.6933,19.7113,340447.0
2020-11-06 15:20:00,21.88,21.92,21.86,21.92,431312.0,19.7113,19.7473,19.6933,19.7473,431312.0
2020-11-06 15:30:00,21.92,22.04,21.9,22.02,802650.0,19.7473,19.8554,19.7293,19.8374,802650.0
2020-11-06 15:40:00,22.02,22.09,21.97,22.07,769425.0,19.8374,19.9005,19.7924,19.8825,769425.0
2020-11-06 15:50:00,22.08,22.1,21.89,21.92,2849693.0,19.8915,19.9095,19.7203,19.7473,2849693.0
2020-11-09 09:30:00,24.03,24.87,24.01,24.47,9655600.0,21.6482,22.4049,21.6302,22.0446,9655600.0
2020-11-09 09:40:00,24.47,24.51,23.3,23.54,6643509.0,22.0446,22.0806,20.9905,21.2067,6643509.0
2020-11-09 09:50:00,23.54,24.11,23.54,24.01,4145151.0,21.2067,21.7202,21.2067,21.6302,4145151.0
2020-11-09 10:00:00,24.01,24.25,23.95,24.04,3523869.0,21.6302,21.8464,21.5761,21.6572,3523869.0
2020-11-09 10:10:00,24.03,24.07,23.69,23.82,2523561.0,21.6482,21.6842,21.3419,21.459,2523561.0
2020-11-09 10:20:00,23.82,24.07,23.79,23.98,2988515.0,21.459,21.6842,21.432,21.6031,2988515.0
2020-11-09 10:30:00,23.98,24.05,23.89,23.91,2201689.0,21.6031,21.6662,21.5221,21.5401,2201689.0
2020-11-09 10:40:00,23.91,24.04,23.89,24.04,2500372.0,21.5401,21.6572,21.5221,21.6572,2500372.0
2020-11-09 10:50:00,24.04,24.11,24.01,24.09,2024474.0,21.6572,21.7202,21.6302,21.7022,2024474.0
2020-11-09 11:00:00,24.1,24.11,23.9,24.03,2025537.0,21.7112,21.7202,21.5311,21.6482,2025537.0
2020-11-09 11:10:00,24.03,24.11,23.95,24.01,1539630.0,21.6482,21.7202,21.5761,21.6302,1539630.0
2020-11-09 11:20:00,24.01,24.05,23.98,24.05,1540454.0,21.6302,21.6662,21.6031,21.6662,1540454.0
2020-11-09 11:30:00,24.05,24.11,24.0,24.1,1358177.0,21.6662,21.7202,21.6212,21.7112,1358177.0
2020-11-09 11:40:00,24.09,24.2,24.08,24.19,1322673.0,21.7022,21.8013,21.6932,21.7923,1322673.0
2020-11-09 11:50:00,24.19,24.25,24.12,24.25,1272909.0,21.7923,21.8464,21.7293,21.8464,1272909.0
2020-11-09 12:00:00,24.25,24.32,24.24,24.28,2043910.0,21.8464,21.9094,21.8374,21.8734,2043910.0
2020-11-09 12:10:00,24.29,24.34,24.23,24.32,1182585.0,21.8824,21.9275,21.8284,21.9094,1182585.0
2020-11-09 12:20:00,24.32,24.44,24.31,24.43,1417139.0,21.9094,22.0175,21.9004,22.0085,1417139.0
2020-11-09 12:30:00,24.43,24.49,24.38,24.47,1113041.0,22.0085,22.0626,21.9635,22.0446,1113041.0
2020-11-09 12:40:00,24.48,24.5,24.41,24.49,1172168.0,22.0536,22.0716,21.9905,22.0626,1172168.0
2020-11-09 12:50:00,24.49,24.5,24.41,24.49,1169081.0,22.0626,22.0716,21.9905,22.0626,1169081.0
2020-11-09 13:00:00,24.49,24.59,24.47,24.58,1772843.0,22.0626,22.1527,22.0446,22.1437,1772843.0
2020-11-09 13:10:00,24.58,24.59,24.49,24.55,1394122.0,22.1437,22.1527,22.0626,22.1166,1394122.0
2020-11-09 13:20:00,24.55,24.59,24.53,24.59,1105723.0,22.1166,22.1527,22.0986,22.1527,1105723.0
2020-11-09 13:30:00,24.59,24.65,24.54,24.56,2593144.0,22.1527,22.2067,22.1076,22.1256,2593144.0
2020-11-09 13:40:00,24.56,24.67,24.51,24.66,1692671.0,22.1256,22.2247,22.0806,22.2157,1692671.0
2020-11-09 13:50:00,24.66,24.69,24.59,24.68,1290533.0,22.2157,22.2428,22.1527,22.2338,1290533.0
2020-11-09 14:00:00,24.67,24.69,24.6,24.65,1044599.0,22.2247,22.2428,22.1617,22.2067,1044599.0
2020-11-09 14:10:00,24.65,24.72,24.6,24.67,1209931.0,22.2067,22.2698,22.1617,22.2247,1209931.0
2020-11-09 14:20:00,24.68,24.73,24.57,24.71,1487010.0,22.2338,22.2788,22.1347,22.2608,1487010.0
2020-11-09 14:30:00,24.72,24.73,24.59,24.7,1304467.0,22.2698,22.2788,22.1527,22.2518,1304467.0
2020-11-09 14:40:00,24.7,24.71,24.54,24.59,1957945.0,22.2518,22.2608,22.1076,22.1527,1957945.0
2020-11-09 14:50:00,24.59,24.69,24.54,24.69,1372855.0,22.1527,22.2428,22.1076,22.2428,1372855.0
2020-11-09 15:00:00,24.69,24.75,24.66,24.75,1543892.0,22.2428,22.2968,22.2157,22.2968,1543892.0
2020-11-09 15:10:00,24.74,24.82,24.71,24.71,1900827.0,22.2878,22.3599,22.2608,22.2608,1900827.0
2020-11-09 15:20:00,24.71,24.72,24.47,24.5,1433530.0,22.2608,22.2698,22.0446,22.0716,1433530.0
2020-11-09 15:30:00,24.5,24.58,24.47,24.53,1604866.0,22.0716,22.1437,22.0446,22.0986,1604866.0
2020-11-09 15:40:00,24.53,24.54,24.45,24.48,2029188.0,22.0986,22.1076,22.0265,22.0536,2029188.0
2020-11-09 15:50:00,24.47,24.47,24.17,24.23,5389875.0,22.0446,22.0446,21.7743,21.8284,5389875.0
2020-11-10 09:30:00,24.36,24.37,23.86,24.21,3696791.0,21.9455,21.9545,21.495,21.8103,3696791.0
2020-11-10 09:40:00,24.21,24.22,24.02,24.1,2465111.0,21.8103,21.8193,21.6392,21.7112,2465111.0
2020-11-10 09:50:00,24.09,24.25,24.07,24.22,2305299.0,21.7022,21.8464,21.6842,21.8193,2305299.0
2020-11-10 10:00:00,24.21,24.31,24.12,24.17,1474530.0,21.8103,21.9004,21.7293,21.7743,1474530.0
2020-11-10 10:10:00,24.17,24.3,24.16,24.29,1079640.0,21.7743,21.8914,21.7653,21.8824,1079640.0
2020-11-10 10:20:00,24.28,24.31,24.2,24.29,980606.0,21.8734,21.9004,21.8013,21.8824,980606.0
2020-11-10 10:30:00,24.29,24.31,23.9,23.93,1512321.0,21.8824,21.9004,21.5311,21.5581,1512321.0
2020-11-10 10:40:00,23.93,24.01,23.87,23.95,1302413.0,21.5581,21.6302,21.504,21.5761,1302413.0
2020-11-10 10:50:00,23.96,24.05,23.89,24.05,854592.0,21.5851,21.6662,21.5221,21.6662,854592.0
2020-11-10 11:00:00,24.04,24.13,24.01,24.1,1246723.0,21.6572,21.7383,21.6302,21.7112,1246723.0
2020-11-10 11:10:00,24.08,24.19,24.07,24.08,1029822.0,21.6932,21.7923,21.6842,21.6932,1029822.0
2020-11-10 11:20:00,24.07,24.08,23.94,24.04,650878.0,21.6842,21.6932,21.5671,21.6572,650878.0
2020-11-10 11:30:00,24.05,24.06,23.98,24.02,645295.0,21.6662,21.6752,21.6031,21.6392,645295.0
2020-11-10 11:40:00,24.02,24.05,23.93,23.95,728451.0,21.6392,21.6662,21.5581,21.5761,728451.0
2020-11-10 11:50:00,23.95,24.01,23.94,23.98,575155.0,21.5761,21.6302,21.5671,21.6031,575155.0
2020-11-10 12:00:00,23.98,24.0,23.91,23.96,678395.0,21.6031,21.6212,21.5401,21.5851,678395.0
2020-11-10 12:10:00,23.96,23.98,23.9,23.92,957791.0,21.5851,21.6031,21.5311,21.5491,957791.0
2020-11-10 12:20:00,23.91,23.98,23.9,23.96,466154.0,21.5401,21.6031,21.5311,21.5851,466154.0
2020-11-10 12:30:00,23.97,24.02,23.91,23.91,1110800.0,21.5941,21.6392,21.5401,21.5401,1110800.0
2020-11-10 12:40:00,23.91,23.99,23.89,23.98,1325153.0,21.5401,21.6121,21.5221,21.6031,1325153.0
2020-11-10 12:50:00,23.98,24.04,23.97,23.99,577247.0,21.6031,21.6572,21.5941,21.6121,577247.0
2020-11-10 13:00:00,24.0,24.07,23.97,24.07,583359.0,21.6212,21.6842,21.5941,21.6842,583359.0
2020-11-10 13:10:00,24.07,24.11,24.02,24.05,682886.0,21.6842,21.7202,21.6392,21.6662,682886.0
2020-11-10 13:20:00,24.04,24.08,23.95,23.99,735956.0,21.6572,21.6932,21.5761,21.6121,735956.0
2020-11-10 13:30:00,23.99,24.05,23.94,24.05,700384.0,21.6121,21.6662,21.5671,21.6662,700384.0
2020-11-10 13:40:00,24.05,24.1,24.01,24.09,917823.0,21.6662,21.7112,21.6302,21.7022,917823.0
2020-11-10 13:50:00,24.09,24.12,24.05,24.12,1001205.0,21.7022,21.7293,21.6662,21.7293,1001205.0
2020-11-10 14:00:00,24.1,24.11,24.06,24.11,588700.0,21.7112,21.7202,21.6752,21.7202,588700.0
2020-11-10 14:10:00,24.11,24.13,24.06,24.11,782275.0,21.7202,21.7383,21.6752,21.7202,782275.0
2020-11-10 14:20:00,24.1,24.19,24.09,24.14,1566915.0,21.7112,21.7923,21.7022,21.7473,1566915.0
2020-11-10 14:30:00,24.14,24.17,24.1,24.13,898307.0,21.7473,21.7743,21.7112,21.7383,898307.0
2020-11-10 14:40:00,24.12,24.14,24.04,24.09,687820.0,21.7293,21.7473,21.6572,21.7022,687820.0
2020-11-10 14:50:00,24.09,24.13,24.05,24.11,734253.0,21.7022,21.7383,21.6662,21.7202,734253.0
2020-11-10 15:00:00,24.11,24.17,24.1,24.14,726916.0,21.7202,21.7743,21.7112,21.7473,726916.0
2020-11-10 15:10:00,24.15,24.2,24.11,24.18,575042.0,21.7563,21.8013,21.7202,21.7833,575042.0
2020-11-10 15:20:00,24.17,24.23,24.14,24.17,861817.0,21.7743,21.8284,21.7473,21.7743,861817.0
2020-11-10 15:30:00,24.17,24.18,24.09,24.09,1340720.0,21.7743,21.7833,21.7022,21.7022,1340720.0
2020-11-10 15:40:00,24.09,24.21,24.09,24.21,1391890.0,21.7022,21.8103,21.7022,21.8103,1391890.0
2020-11-10 15:50:00,24.21,24.23,24.13,24.18,3353601.0,21.8103,21.8284,21.7383,21.7833,3353601.0
2020-11-11 09:30:00,24.23,24.54,24.19,24.33,2518462.0,21.8284,22.1076,21.7923,21.9184,2518462.0
2020-11-11 09:40:00,24.33,24.4,24.13,24.38,1518131.0,21.9184,21.9815,21.7383,21.9635,1518131.0
2020-11-11 09:50:00,24.38,24.43,24.21,24.21,1523331.0,21.9635,22.0085,21.8103,21.8103,1523331.0
2020-11-11 10:00:00,24.22,24.27,24.14,24.24,1210544.0,21.8193,21.8644,21.7473,21.8374,1210544.0
2020-11-11 10:10:00,24.24,24.39,24.19,24.33,840386.0,21.8374,21.9725,21.7923,21.9184,840386.0
2020-11-11 10:20:00,24.32,24.38,24.23,24.29,986653.0,21.9094,21.9635,21.8284,21.8824,986653.0
2020-11-11 10:30:00,24.29,24.44,24.29,24.42,959905.0,21.8824,22.0175,21.8824,21.9995,959905.0
2020-11-11 10:40:00,24.43,24.45,24.28,24.3,551835.0,22.0085,22.0265,21.8734,21.8914,551835.0
2020-11-11 10:50:00,24.29,24.32,24.21,24.29,721400.0,21.8824,21.9094,21.8103,21.8824,721400.0
2020-11-11 11:00:00,24.29,24.33,24.23,24.27,592332.0,21.8824,21.9184,21.8284,21.8644,592332.0
2020-11-11 11:10:00,24.26,24.3,24.23,24.27,540770.0,21.8554,21.8914,21.8284,21.8644,540770.0
2020-11-11 11:20:00,24.26,24.33,24.24,24.33,590160.0,21.8554,21.9184,21.8374,21.9184,590160.0
2020-11-11 11:30:00,24.33,24.38,24.31,24.32,433344.0,21.9184,21.9635,21.9004,21.9094,433344.0
2020-11-11 11:40:00,24.32,24.4,24.28,24.29,521761.0,21.9094,21.9815,21.8734,21.8824,521761.0
2020-11-11 11:50:00,24.29,24.3,24.23,24.23,569297.0,21.8824,21.8914,21.8284,21.8284,569297.0
2020-11-11 12:00:00,24.23,24.25,24.18,24.23,601621.0,21.8284,21.8464,21.7833,21.8284,601621.0
2020-11-11 12:10:00,24.23,24.23,24.17,24.19,495691.0,21.8284,21.8284,21.7743,21.7923,495691.0
2020-11-11 12:20:00,24.19,24.2,24.15,24.16,393653.0,21.7923,21.8013,21.7563,21.7653,393653.0
2020-11-11 12:30:00,24.17,24.2,24.14,24.19,487626.0,21.7743,21.8013,21.7473,21.7923,487626.0
2020-11-11 12:40:00,24.19,24.28,24.17,24.27,547614.0,21.7923,21.8734,21.7743,21.8644,547614.0
2020-11-11 12:50:00,24.27,24.31,24.26,24.27,969827.0,21.8644,21.9004,21.8554,21.8644,969827.0
2020-11-11 13:00:00,24.26,24.28,24.19,24.21,611640.0,21.8554,21.8734,21.7923,21.8103,611640.0
2020-11-11 13:10:00,24.21,24.22,24.15,24.21,399845.0,21.8103,21.8193,21.7563,21.8103,399845.0
2020-11-11 13:20:00,24.21,24.28,24.2,24.23,557994.0,21.8103,21.8734,21.8013,21.8284,557994.0
2020-11-11 13:30:00,24.23,24.24,24.19,24.21,454414.0,21.8284,21.8374,21.7923,21.8103,454414.0
2020-11-11 13:40:00,24.2,24.27,24.2,24.26,526877.0,21.8013,21.8644,21.8013,21.8554,526877.0
2020-11-11 13:50:00,24.26,24.28,24.15,24.15,529227.0,21.8554,21.8734,21.7563,21.7563,529227.0
2020-11-11 14:00:00,24.16,24.19,24.14,24.16,465742.0,21.7653,21.7923,21.7473,21.7653,465742.0
2020-11-11 14:10:00,24.16,24.22,24.16,24.2,555358.0,21.7653,21.8193,21.7653,21.8013,555358.0
2020-11-11 14:20:00,24.19,24.2,24.12,24.14,456837.0,21.7923,21.8013,21.7293,21.7473,456837.0
2020-11-11 14:30:00,24.13,24.17,24.09,24.11,430326.0,21.7383,21.7743,21.7022,21.7202,430326.0
2020-11-11 14:40:00,24.11,24.11,24.0,24.02,984160.0,21.7202,21.7202,21.6212,21.6392,984160.0
2020-11-11 14:50:00,24.02,24.13,24.0,24.12,723471.0,21.6392,21.7383,21.6212,21.7293,723471.0
2020-11-11 15:00:00,24.12,24.13,24.07,24.11,565675.0,21.7293,21.7383,21.6842,21.7202,565675.0
2020-11-11 15:10:00,24.11,24.13,24.06,24.12,608649.0,21.7202,21.7383,21.6752,21.7293,608649.0
2020-11-11 15:20:00,24.12,24.14,24.08,24.09,759541.0,21.7293,21.7473,21.6932,21.7022,759541.0
2020-11-11 15:30:00,24.09,24.14,24.07,24.1,792496.0,21.7022,21.7473,21.6842,21.7112,792496.0
2020-11-11 15:40:00,24.1,24.14,24.07,24.14,759327.0,21.7112,21.7473,21.6842,21.7473,759327.0
2020-11-11 15:50:00,24.14,24.22,24.13,24.19,2768731.0,21.7473,21.8193,21.7383,21.7923,2768731.0
2020-11-12 09:30:00,23.91,23.94,23.75,23.8,2203766.0,21.5401,21.5671,21.3959,21.441,2203766.0
2020-11-12 09:40:00,23.8,23.95,23.71,23.85,1348605.0,21.441,21.5761,21.3599,21.486,1348605.0
2020-11-12 09:50:00,23.86,23.91,23.78,23.91,1227924.0,21.495,21.5401,21.423,21.5401,1227924.0
2020-11-12 10:00:00,23.91,24.06,23.89,24.03,861395.0,21.5401,21.6752,21.5221,21.6482,861395.0
2020-11-12 10:10:00,24.03,24.15,23.99,24.11,727994.0,21.6482,21.7563,21.6121,21.7202,727994.0
2020-11-12 10:20:00,24.12,24.14,23.95,23.98,630637.0,21.7293,21.7473,21.5761,21.6031,630637.0
2020-11-12 10:30:00,23.98,24.03,23.93,24.0,740092.0,21.6031,21.6482,21.5581,21.6212,740092.0
2020-11-12 10:40:00,24.0,24.04,23.97,23.98,370498.0,21.6212,21.6572,21.5941,21.6031,370498.0
2020-11-12 10:50:00,23.98,24.09,23.97,24.05,458692.0,21.6031,21.7022,21.5941,21.6662,458692.0
2020-11-12 11:00:00,24.05,24.06,23.94,24.04,427340.0,21.6662,21.6752,21.5671,21.6572,427340.0
2020-11-12 11:10:00,24.05,24.09,24.01,24.05,588930.0,21.6662,21.7022,21.6302,21.6662,588930.0
2020-11-12 11:20:00,24.05,24.08,23.99,24.0,465090.0,21.6662,21.6932,21.6121,21.6212,465090.0
2020-11-12 11:30:00,24.0,24.06,23.99,24.05,450604.0,21.6212,21.6752,21.6121,21.6662,450604.0
2020-11-12 11:40:00,24.05,24.08,24.02,24.06,487129.0,21.6662,21.6932,21.6392,21.6752,487129.0
2020-11-12 11:50:00,24.05,24.07,23.99,24.01,697158.0,21.6662,21.6842,21.6121,21.6302,697158.0
2020-11-12 12:00:00,24.01,24.01,23.95,23.96,585300.0,21.6302,21.6302,21.5761,21.5851,585300.0
2020-11-12 12:10:00,23.96,24.01,23.96,24.0,492505.0,21.5851,21.6302,21.5851,21.6212,492505.0
2020-11-12 12:20:00,24.0,24.03,23.9,23.91,564472.0,21.6212,21.6482,21.5311,21.5401,564472.0
2020-11-12 12:30:00,23.91,23.94,23.88,23.9,621149.0,21.5401,21.5671,21.513,21.5311,621149.0
2020-11-12 12:40:00,23.89,23.9,23.8,23.8,825680.0,21.5221,21.5311,21.441,21.441,825680.0
2020-11-12 12:50:00,23.8,23.83,23.72,23.75,1083018.0,21.441,21.468,21.3689,21.3959,1083018.0
2020-11-12 13:00:00,23.74,23.78,23.71,23.73,433829.0,21.3869,21.423,21.3599,21.3779,433829.0
2020-11-12 13:10:00,23.72,23.73,23.58,23.61,949591.0,21.3689,21.3779,21.2428,21.2698,949591.0
2020-11-12 13:20:00,23.61,23.66,23.56,23.62,787055.0,21.2698,21.3149,21.2248,21.2788,787055.0
2020-11-12 13:30:00,23.63,23.72,23.61,23.7,426626.0,21.2878,21.3689,21.2698,21.3509,426626.0
2020-11-12 13:40:00,23.7,23.72,23.66,23.68,355736.0,21.3509,21.3689,21.3149,21.3329,355736.0
2020-11-12 13:50:00,23.68,23.73,23.67,23.73,331869.0,21.3329,21.3779,21.3239,21.3779,331869.0
2020-11-12 14:00:00,23.73,23.78,23.71,23.71,541639.0,21.3779,21.423,21.3599,21.3599,541639.0
2020-11-12 14:10:00,23.72,23.74,23.69,23.71,418157.0,21.3689,21.3869,21.3419,21.3599,418157.0
2020-11-12 14:20:00,23.7,23.72,23.66,23.7,693993.0,21.3509,21.3689,21.3149,21.3509,693993.0
2020-11-12 14:30:00,23.69,23.75,23.67,23.68,639570.0,21.3419,21.3959,21.3239,21.3329,639570.0
2020-11-12 14:40:00,23.69,23.69,23.62,23.62,391726.0,21.3419,21.3419,21.2788,21.2788,391726.0
2020-11-12 14:50:00,23.63,23.63,23.58,23.61,602799.0,21.2878,21.2878,21.2428,21.2698,602799.0
2020-11-12 15:00:00,23.62,23.63,23.58,23.62,486098.0,21.2788,21.2878,21.2428,21.2788,486098.0
2020-11-12 15:10:00,23.62,23.71,23.59,23.71,800160.0,21.2788,21.3599,21.2518,21.3599,800160.0
2020-11-12 15:20:00,23.71,23.73,23.63,23.63,730540.0,21.3599,21.3779,21.2878,21.2878,730540.0
2020-11-12 15:30:00,23.64,23.65,23.58,23.65,825087.0,21.2968,21.3058,21.2428,21.3058,825087.0
2020-11-12 15:40:00,23.65,23.69,23.59,23.66,1377996.0,21.3058,21.3419,21.2518,21.3149,1377996.0
2020-11-12 15:50:00,23.66,23.85,23.66,23.81,2967386.0,21.3149,21.486,21.3149,21.45,2967386.0
2020-11-13 09:30:00,23.91,23.98,23.81,23.88,1595535.0,21.5401,21.6031,21.45,21.513,1595535.0
2020-11-13 09:40:00,23.88,23.91,23.84,23.87,977083.0,21.513,21.5401,21.477,21.504,977083.0
2020-11-13 09:50:00,23.87,23.91,23.78,23.81,1340433.0,21.504,21.5401,21.423,21.45,1340433.0
2020-11-13 10:00:00,23.8,23.84,23.73,23.8,1710399.0,21.441,21.477,21.3779,21.441,1710399.0
2020-11-13 10:10:00,23.8,23.88,23.77,23.8,1150084.0,21.441,21.513,21.4139,21.441,1150084.0
2020-11-13 10:20:00,23.8,23.82,23.73,23.81,1211132.0,21.441,21.459,21.3779,21.45,1211132.0
2020-11-13 10:30:00,23.81,23.91,23.8,23.84,1048321.0,21.45,21.5401,21.441,21.477,1048321.0
2020-11-13 10:40:00,23.85,23.86,23.75,23.78,975212.0,21.486,21.495,21.3959,21.423,975212.0
2020-11-13 10:50:00,23.79,23.82,23.76,23.78,485665.0,21.432,21.459,21.4049,21.423,485665.0
2020-11-13 11:00:00,23.78,23.81,23.75,23.77,364150.0,21.423,21.45,21.3959,21.4139,364150.0
2020-11-13 11:10:00,23.76,23.83,23.75,23.81,497303.0,21.4049,21.468,21.3959,21.45,497303.0
2020-11-13 11:20:00,23.8,23.84,23.74,23.83,527313.0,21.441,21.477,21.3869,21.468,527313.0
2020-11-13 11:30:00,23.82,23.87,23.81,23.85,437678.0,21.459,21.504,21.45,21.486,437678.0
2020-11-13 11:40:00,23.86,23.9,23.85,23.88,534222.0,21.495,21.5311,21.486,21.513,534222.0
2020-11-13 11:50:00,23.87,23.93,23.85,23.89,429408.0,21.504,21.5581,21.486,21.5221,429408.0
2020-11-13 12:00:00,23.89,23.97,23.89,23.92,600599.0,21.5221,21.5941,21.5221,21.5491,600599.0
2020-11-13 12:10:00,23.93,23.94,23.85,23.93,719428.0,21.5581,21.5671,21.486,21.5581,719428.0
2020-11-13 12:20:00,23.92,23.94,23.88,23.92,235541.0,21.5491,21.5671,21.513,21.5491,235541.0
2020-11-13 12:30:00,23.91,23.92,23.89,23.92,310127.0,21.5401,21.5491,21.5221,21.5491,310127.0
2020-11-13 12:40:00,23.92,23.93,23.88,23.89,362831.0,21.5491,21.5581,21.513,21.5221,362831.0
2020-11-13 12:50:00,23.9,23.93,23.87,23.88,464622.0,21.5311,21.5581,21.504,21.513,464622.0
2020-11-13 13:00:00,23.88,23.93,23.87,23.93,330654.0,21.513,21.5581,21.504,21.5581,330654.0
2020-11-13 13:10:00,23.93,23.94,23.88,23.92,338322.0,21.5581,21.5671,21.513,21.5491,338322.0
2020-11-13 13:20:00,23.91,23.97,23.89,23.96,485893.0,21.5401,21.5941,21.5221,21.5851,485893.0
2020-11-13 13:30:00,23.96,23.99,23.92,23.98,322888.0,21.5851,21.6121,21.5491,21.6031,322888.0
2020-11-13 13:40:00,23.99,24.05,23.98,24.04,505817.0,21.6121,21.6662,21.6031,21.6572,505817.0
2020-11-13 13:50:00,24.05,24.06,24.01,24.01,295068.0,21.6662,21.6752,21.6302,21.6302,295068.0
2020-11-13 14:00:00,24.01,24.05,23.99,24.04,381896.0,21.6302,21.6662,21.6121,21.6572,381896.0
2020-11-13 14:10:00,24.03,24.04,23.98,24.04,294074.0,21.6482,21.6572,21.6031,21.6572,294074.0
2020-11-13 14:20:00,24.03,24.09,24.03,24.09,371608.0,21.6482,21.7022,21.6482,21.7022,371608.0
2020-11-13 14:30:00,24.09,24.1,24.06,24.09,323463.0,21.7022,21.7112,21.6752,21.7022,323463.0
2020-11-13 14:40:00,24.09,24.09,24.03,24.03,356835.0,21.7022,21.7022,21.6482,21.6482,356835.0
2020-11-13 14:50:00,24.04,24.1,24.03,24.09,391646.0,21.6572,21.7112,21.6482,21.7022,391646.0
2020-11-13 15:00:00,24.09,24.11,24.06,24.07,418082.0,21.7022,21.7202,21.6752,21.6842,418082.0
2020-11-13 15:10:00,24.07,24.07,24.01,24.04,426298.0,21.6842,21.6842,21.6302,21.6572,426298.0
2020-11-13 15:20:00,24.04,24.05,24.01,24.05,381357.0,21.6572,21.6662,21.6302,21.6662,381357.0
2020-11-13 15:30:00,24.05,24.13,24.03,24.13,1004120.0,21.6662,21.7383,21.6482,21.7383,1004120.0
2020-11-13 15:40:00,24.13,24.18,24.12,24.13,1006894.0,21.7383,21.7833,21.7293,21.7383,1006894.0
2020-11-13 15:50:00,24.13,24.14,24.02,24.08,2032676.0,21.7383,21.7473,21.6392,21.6932,2032676.0
2020-11-16 09:30:00,24.99,25.03,24.78,24.86,2992240.0,22.513,22.5491,22.3238,22.3959,2992240.0
2020-11-16 09:40:00,24.87,24.87,24.7,24.76,1448319.0,22.4049,22.4049,22.2518,22.3058,1448319.0
2020-11-16 09:50:00,24.76,24.79,24.58,24.78,1468806.0,22.3058,22.3328,22.1437,22.3238,1468806.0
2020-11-16 10:00:00,24.78,24.84,24.69,24.7,1150151.0,22.3238,22.3779,22.2428,22.2518,1150151.0
2020-11-16 10:10:00,24.7,24.83,24.67,24.81,1313180.0,22.2518,22.3689,22.2247,22.3509,1313180.0
2020-11-16 10:20:00,24.81,24.83,24.74,24.78,823988.0,22.3509,22.3689,22.2878,22.3238,823988.0
2020-11-16 10:30:00,24.78,24.85,24.73,24.85,990461.0,22.3238,22.3869,22.2788,22.3869,990461.0
2020-11-16 10:40:00,24.85,24.93,24.81,24.81,767475.0,22.3869,22.459,22.3509,22.3509,767475.0
2020-11-16 10:50:00,24.81,24.82,24.75,24.78,617694.0,22.3509,22.3599,22.2968,22.3238,617694.0
2020-11-16 11:00:00,24.78,24.79,24.66,24.67,712710.0,22.3238,22.3328,22.2157,22.2247,712710.0
2020-11-16 11:10:00,24.66,24.72,24.61,24.71,674066.0,22.2157,22.2698,22.1707,22.2608,674066.0
2020-11-16 11:20:00,24.72,24.8,24.71,24.8,771970.0,22.2698,22.3419,22.2608,22.3419,771970.0
2020-11-16 11:30:00,24.8,24.81,24.72,24.72,462769.0,22.3419,22.3509,22.2698,22.2698,462769.0
2020-11-16 11:40:00,24.73,24.82,24.73,24.79,467601.0,22.2788,22.3599,22.2788,22.3328,467601.0
2020-11-16 11:50:00,24.78,24.82,24.74,24.8,463434.0,22.3238,22.3599,22.2878,22.3419,463434.0
2020-11-16 12:00:00,24.79,24.82,24.79,24.8,385812.0,22.3328,22.3599,22.3328,22.3419,385812.0
2020-11-16 12:10:00,24.8,24.8,24.71,24.71,424034.0,22.3419,22.3419,22.2608,22.2608,424034.0
2020-11-16 12:20:00,24.71,24.74,24.67,24.68,455862.0,22.2608,22.2878,22.2247,22.2338,455862.0
2020-11-16 12:30:00,24.67,24.71,24.66,24.7,307993.0,22.2247,22.2608,22.2157,22.2518,307993.0
2020-11-16 12:40:00,24.7,24.74,24.67,24.7,384137.0,22.2518,22.2878,22.2247,22.2518,384137.0
2020-11-16 12:50:00,24.71,24.72,24.65,24.66,312038.0,22.2608,22.2698,22.2067,22.2157,312038.0
2020-11-16 13:00:00,24.66,24.68,24.64,24.66,397206.0,22.2157,22.2338,22.1977,22.2157,397206.0
2020-11-16 13:10:00,24.66,24.68,24.65,24.66,296192.0,22.2157,22.2338,22.2067,22.2157,296192.0
2020-11-16 13:20:00,24.66,24.66,24.57,24.58,456955.0,22.2157,22.2157,22.1347,22.1437,456955.0
2020-11-16 13:30:00,24.57,24.59,24.48,24.5,802987.0,22.1347,22.1527,22.0536,22.0716,802987.0
2020-11-16 13:40:00,24.5,24.5,24.39,24.39,1004006.0,22.0716,22.0716,21.9725,21.9725,1004006.0
2020-11-16 13:50:00,24.4,24.52,24.39,24.49,657332.0,21.9815,22.0896,21.9725,22.0626,657332.0
2020-11-16 14:00:00,24.49,24.51,24.42,24.42,548195.0,22.0626,22.0806,21.9995,21.9995,548195.0
2020-11-16 14:10:00,24.42,24.45,24.41,24.45,488109.0,21.9995,22.0265,21.9905,22.0265,488109.0
2020-11-16 14:20:00,24.45,24.47,24.43,24.46,328641.0,22.0265,22.0446,22.0085,22.0356,328641.0
2020-11-16 14:30:00,24.46,24.5,24.44,24.46,284667.0,22.0356,22.0716,22.0175,22.0356,284667.0
2020-11-16 14:40:00,24.46,24.53,24.41,24.53,826843.0,22.0356,22.0986,21.9905,22.0986,826843.0
2020-11-16 14:50:00,24.53,24.59,24.52,24.58,399990.0,22.0986,22.1527,22.0896,22.1437,399990.0
2020-11-16 15:00:00,24.57,24.58,24.47,24.52,345476.0,22.1347,22.1437,22.0446,22.0896,345476.0
2020-11-16 15:10:00,24.52,24.56,24.49,24.54,433118.0,22.0896,22.1256,22.0626,22.1076,433118.0
2020-11-16 15:20:00,24.54,24.57,24.52,24.55,492165.0,22.1076,22.1347,22.0896,22.1166,492165.0
2020-11-16 15:30:00,24.56,24.66,24.55,24.66,1015278.0,22.1256,22.2157,22.1166,22.2157,1015278.0
2020-11-16 15:40:00,24.66,24.8,24.65,24.79,1614291.0,22.2157,22.3419,22.2067,22.3328,1614291.0
2020-11-16 15:50:00,24.79,24.92,24.76,24.92,3885048.0,22.3328,22.45,22.3058,22.45,3885048.0
2020-11-17 09:30:00,24.53,24.81,24.53,24.74,2076523.0,22.0986,22.3509,22.0986,22.2878,2076523.0
2020-11-17 09:40:00,24.74,24.74,24.59,24.63,1037932.0,22.2878,22.2878,22.1527,22.1887,1037932.0
2020-11-17 09:50:00,24.62,24.65,24.55,24.55,957879.0,22.1797,22.2067,22.1166,22.1166,957879.0
2020-11-17 10:00:00,24.55,24.66,24.52,24.62,883096.0,22.1166,22.2157,22.0896,22.1797,883096.0
2020-11-17 10:10:00,24.62,24.78,24.6,24.78,582177.0,22.1797,22.3238,22.1617,22.3238,582177.0
2020-11-17 10:20:00,24.78,24.8,24.7,24.73,471968.0,22.3238,22.3419,22.2518,22.2788,471968.0
2020-11-17 10:30:00,24.73,24.79,24.68,24.72,457333.0,22.2788,22.3328,22.2338,22.2698,457333.0
2020-11-17 10:40:00,24.71,24.77,24.68,24.74,385277.0,22.2608,22.3148,22.2338,22.2878,385277.0
2020-11-17 10:50:00,24.74,24.8,24.72,24.78,383550.0,22.2878,22.3419,22.2698,22.3238,383550.0
2020-11-17 11:00:00,24.77,24.85,24.74,24.84,329062.0,22.3148,22.3869,22.2878,22.3779,329062.0
2020-11-17 11:10:00,24.83,24.91,24.81,24.89,741942.0,22.3689,22.441,22.3509,22.4229,741942.0
2020-11-17 11:20:00,24.89,24.97,24.88,24.94,822156.0,22.4229,22.495,22.4139,22.468,822156.0
2020-11-17 11:30:00,24.95,25.05,24.94,25.04,1085606.0,22.477,22.5671,22.468,22.5581,1085606.0
2020-11-17 11:40:00,25.04,25.15,25.01,25.14,1036158.0,22.5581,22.6572,22.531,22.6482,1036158.0
2020-11-17 11:50:00,25.14,25.15,25.0,25.0,673567.0,22.6482,22.6572,22.522,22.522,673567.0
2020-11-17 12:00:00,25.01,25.03,24.9,24.91,497030.0,22.531,22.5491,22.4319,22.441,497030.0
2020-11-17 12:10:00,24.91,25.01,24.9,24.92,646812.0,22.441,22.531,22.4319,22.45,646812.0
2020-11-17 12:20:00,24.92,24.98,24.89,24.89,532298.0,22.45,22.504,22.4229,22.4229,532298.0
2020-11-17 12:30:00,24.89,24.91,24.83,24.86,293859.0,22.4229,22.441,22.3689,22.3959,293859.0
2020-11-17 12:40:00,24.86,24.88,24.81,24.84,513729.0,22.3959,22.4139,22.3509,22.3779,513729.0
2020-11-17 12:50:00,24.83,24.88,24.8,24.82,360367.0,22.3689,22.4139,22.3419,22.3599,360367.0
2020-11-17 13:00:00,24.82,24.83,24.78,24.82,236114.0,22.3599,22.3689,22.3238,22.3599,236114.0
2020-11-17 13:10:00,24.81,24.84,24.78,24.79,428371.0,22.3509,22.3779,22.3238,22.3328,428371.0
2020-11-17 13:20:00,24.79,24.81,24.78,24.8,210732.0,22.3328,22.3509,22.3238,22.3419,210732.0
2020-11-17 13:30:00,24.8,24.88,24.78,24.85,397438.0,22.3419,22.4139,22.3238,22.3869,397438.0
2020-11-17 13:40:00,24.85,24.91,24.84,24.89,333604.0,22.3869,22.441,22.3779,22.4229,333604.0
2020-11-17 13:50:00,24.89,24.92,24.87,24.89,444905.0,22.4229,22.45,22.4049,22.4229,444905.0
2020-11-17 14:00:00,24.9,24.96,24.89,24.95,293727.0,22.4319,22.486,22.4229,22.477,293727.0
2020-11-17 14:10:00,24.95,24.98,24.92,24.97,243190.0,22.477,22.504,22.45,22.495,243190.0
2020-11-17 14:20:00,24.96,24.97,24.87,24.89,370290.0,22.486,22.495,22.4049,22.4229,370290.0
2020-11-17 14:30:00,24.89,24.91,24.84,24.89,456211.0,22.4229,22.441,22.3779,22.4229,456211.0
2020-11-17 14:40:00,24.9,24.95,24.88,24.95,404156.0,22.4319,22.477,22.4139,22.477,404156.0
2020-11-17 14:50:00,24.95,24.98,24.93,24.97,535903.0,22.477,22.504,22.459,22.495,535903.0
2020-11-17 15:00:00,24.97,24.98,24.89,24.92,558682.0,22.495,22.504,22.4229,22.45,558682.0
2020-11-17 15:10:00,24.92,24.96,24.89,24.91,585907.0,22.45,22.486,22.4229,22.441,585907.0
2020-11-17 15:20:00,24.91,24.93,24.86,24.89,672453.0,22.441,22.459,22.3959,22.4229,672453.0
2020-11-17 15:30:00,24.89,24.92,24.86,24.89,1100537.0,22.4229,22.45,22.3959,22.4229,1100537.0
2020-11-17 15:40:00,24.89,24.9,24.83,24.85,620016.0,22.4229,22.4319,22.3689,22.3869,620016.0
2020-11-17 15:50:00,24.84,25.05,24.81,25.05,2630403.0,22.3779,22.5671,22.3509,22.5671,2630403.0
2020-11-18 09:30:00,25.15,25.56,25.12,25.53,2666515.0,22.6572,23.0265,22.6301,22.9995,2666515.0
2020-11-18 09:40:00,25.54,25.84,25.51,25.83,2181230.0,23.0085,23.2788,22.9815,23.2698,2181230.0
2020-11-18 09:50:00,25.82,25.87,25.75,25.79,1954044.0,23.2608,23.3058,23.1977,23.2337,1954044.0
2020-11-18 10:00:00,25.79,25.93,25.76,25.77,1337860.0,23.2337,23.3599,23.2067,23.2157,1337860.0
2020-11-18 10:10:00,25.78,25.82,25.71,25.73,857287.0,23.2247,23.2608,23.1617,23.1797,857287.0
2020-11-18 10:20:00,25.72,25.86,25.69,25.78,796763.0,23.1707,23.2968,23.1436,23.2247,796763.0
2020-11-18 10:30:00,25.79,25.83,25.66,25.66,934605.0,23.2337,23.2698,23.1166,23.1166,934605.0
2020-11-18 10:40:00,25.67,25.7,25.61,25.67,749377.0,23.1256,23.1527,23.0716,23.1256,749377.0
2020-11-18 10:50:00,25.68,25.83,25.67,25.79,755146.0,23.1346,23.2698,23.1256,23.2337,755146.0
2020-11-18 11:00:00,25.78,25.93,25.78,25.92,739829.0,23.2247,23.3599,23.2247,23.3508,739829.0
2020-11-18 11:10:00,25.92,25.95,25.85,25.89,696229.0,23.3508,23.3779,23.2878,23.3238,696229.0
2020-11-18 11:20:00,25.89,25.9,25.82,25.87,496403.0,23.3238,23.3328,23.2608,23.3058,496403.0
2020-11-18 11:30:00,25.87,25.88,25.81,25.87,557998.0,23.3058,23.3148,23.2517,23.3058,557998.0
2020-11-18 11:40:00,25.87,25.9,25.81,25.83,522050.0,23.3058,23.3328,23.2517,23.2698,522050.0
2020-11-18 11:50:00,25.83,25.9,25.8,25.89,753750.0,23.2698,23.3328,23.2427,23.3238,753750.0
2020-11-18 12:00:00,25.88,25.89,25.82,25.83,805504.0,23.3148,23.3238,23.2608,23.2698,805504.0
2020-11-18 12:10:00,25.83,25.84,25.78,25.81,550372.0,23.2698,23.2788,23.2247,23.2517,550372.0
2020-11-18 12:20:00,25.82,25.83,25.74,25.74,531284.0,23.2608,23.2698,23.1887,23.1887,531284.0
2020-11-18 12:30:00,25.74,25.75,25.7,25.71,626741.0,23.1887,23.1977,23.1527,23.1617,626741.0
2020-11-18 12:40:00,25.7,25.75,25.68,25.7,735006.0,23.1527,23.1977,23.1346,23.1527,735006.0
2020-11-18 12:50:00,25.7,25.71,25.65,25.66,701157.0,23.1527,23.1617,23.1076,23.1166,701157.0
2020-11-18 13:00:00,25.67,25.67,25.58,25.63,645622.0,23.1256,23.1256,23.0445,23.0896,645622.0
2020-11-18 13:10:00,25.63,25.64,25.56,25.57,551151.0,23.0896,23.0986,23.0265,23.0355,551151.0
2020-11-18 13:20:00,25.57,25.59,25.52,25.53,308779.0,23.0355,23.0536,22.9905,22.9995,308779.0
2020-11-18 13:30:00,25.53,25.58,25.5,25.56,542782.0,22.9995,23.0445,22.9725,23.0265,542782.0
2020-11-18 13:40:00,25.56,25.57,25.45,25.47,407681.0,23.0265,23.0355,22.9274,22.9454,407681.0
2020-11-18 13:50:00,25.47,25.51,25.42,25.46,533892.0,22.9454,22.9815,22.9004,22.9364,533892.0
2020-11-18 14:00:00,25.46,25.59,25.45,25.55,827459.0,22.9364,23.0536,22.9274,23.0175,827459.0
2020-11-18 14:10:00,25.55,25.57,25.41,25.41,361227.0,23.0175,23.0355,22.8914,22.8914,361227.0
2020-11-18 14:20:00,25.42,25.46,25.39,25.44,527330.0,22.9004,22.9364,22.8734,22.9184,527330.0
2020-11-18 14:30:00,25.45,25.45,25.38,25.39,627072.0,22.9274,22.9274,22.8644,22.8734,627072.0
2020-11-18 14:40:00,25.39,25.51,25.39,25.5,477577.0,22.8734,22.9815,22.8734,22.9725,477577.0
2020-11-18 14:50:00,25.5,25.53,25.45,25.46,554966.0,22.9725,22.9995,22.9274,22.9364,554966.0
2020-11-18 15:00:00,25.46,25.47,25.35,25.43,904437.0,22.9364,22.9454,22.8373,22.9094,904437.0
2020-11-18 15:10:00,25.43,25.5,25.41,25.42,516216.0,22.9094,22.9725,22.8914,22.9004,516216.0
2020-11-18 15:20:00,25.41,25.42,25.28,25.29,709624.0,22.8914,22.9004,22.7743,22.7833,709624.0
2020-11-18 15:30:00,25.29,25.32,25.2,25.24,1314274.0,22.7833,22.8103,22.7022,22.7382,1314274.0
2020-11-18 15:40:00,25.25,25.27,25.2,25.23,1105532.0,22.7473,22.7653,22.7022,22.7292,1105532.0
2020-11-18 15:50:00,25.23,25.29,25.06,25.07,3597376.0,22.7292,22.7833,22.5761,22.5851,3597376.0
2020-11-19 09:30:00,25.19,25.57,24.97,25.56,2412737.0,22.6932,23.0355,22.495,23.0265,2412737.0
2020-11-19 09:40:00,25.57,25.79,25.55,25.71,2172215.0,23.0355,23.2337,23.0175,23.1617,2172215.0
2020-11-19 09:50:00,25.72,25.86,25.7,25.74,1890887.0,23.1707,23.2968,23.1527,23.1887,1890887.0
2020-11-19 10:00:00,25.74,25.82,25.71,25.81,1150634.0,23.1887,23.2608,23.1617,23.2517,1150634.0
2020-11-19 10:10:00,25.82,25.83,25.69,25.73,880781.0,23.2608,23.2698,23.1436,23.1797,880781.0
2020-11-19 10:20:00,25.73,25.82,25.65,25.71,896814.0,23.1797,23.2608,23.1076,23.1617,896814.0
2020-11-19 10:30:00,25.71,25.74,25.64,25.69,713740.0,23.1617,23.1887,23.0986,23.1436,713740.0
2020-11-19 10:40:00,25.68,25.76,25.65,25.75,833090.0,23.1346,23.2067,23.1076,23.1977,833090.0
2020-11-19 10:50:00,25.75,25.83,25.65,25.65,885408.0,23.1977,23.2698,23.1076,23.1076,885408.0
2020-11-19 11:00:00,25.66,25.66,25.59,25.62,926584.0,23.1166,23.1166,23.0536,23.0806,926584.0
2020-11-19 11:10:00,25.61,25.69,25.55,25.69,571730.0,23.0716,23.1436,23.0175,23.1436,571730.0
2020-11-19 11:20:00,25.69,25.79,25.68,25.76,730652.0,23.1436,23.2337,23.1346,23.2067,730652.0
2020-11-19 11:30:00,25.76,25.77,25.66,25.74,711260.0,23.2067,23.2157,23.1166,23.1887,711260.0
2020-11-19 11:40:00,25.74,25.74,25.69,25.73,475682.0,23.1887,23.1887,23.1436,23.1797,475682.0
2020-11-19 11:50:00,25.72,25.73,25.67,25.71,349563.0,23.1707,23.1797,23.1256,23.1617,349563.0
2020-11-19 12:00:00,25.71,25.74,25.66,25.68,448386.0,23.1617,23.1887,23.1166,23.1346,448386.0
2020-11-19 12:10:00,25.68,25.72,25.67,25.68,346067.0,23.1346,23.1707,23.1256,23.1346,346067.0
2020-11-19 12:20:00,25.67,25.72,25.63,25.71,593238.0,23.1256,23.1707,23.0896,23.1617,593238.0
2020-11-19 12:30:00,25.7,25.84,25.69,25.83,980673.0,23.1527,23.2788,23.1436,23.2698,980673.0
2020-11-19 12:40:00,25.82,25.83,25.71,25.75,521451.0,23.2608,23.2698,23.1617,23.1977,521451.0
2020-11-19 12:50:00,25.75,25.76,25.7,25.75,325579.0,23.1977,23.2067,23.1527,23.1977,325579.0
2020-11-19 13:00:00,25.74,25.81,25.7,25.72,565872.0,23.1887,23.2517,23.1527,23.1707,565872.0
2020-11-19 13:10:00,25.71,25.76,25.71,25.75,282450.0,23.1617,23.2067,23.1617,23.1977,282450.0
2020-11-19 13:20:00,25.75,25.8,25.7,25.71,365799.0,23.1977,23.2427,23.1527,23.1617,365799.0
2020-11-19 13:30:00,25.7,25.72,25.65,25.68,565944.0,23.1527,23.1707,23.1076,23.1346,565944.0
2020-11-19 13:40:00,25.68,25.7,25.63,25.69,532339.0,23.1346,23.1527,23.0896,23.1436,532339.0
2020-11-19 13:50:00,25.69,25.71,25.59,25.69,550673.0,23.1436,23.1617,23.0536,23.1436,550673.0
2020-11-19 14:00:00,25.69,25.71,25.65,25.66,325162.0,23.1436,23.1617,23.1076,23.1166,325162.0
2020-11-19 14:10:00,25.66,25.75,25.65,25.74,733383.0,23.1166,23.1977,23.1076,23.1887,733383.0
2020-11-19 14:20:00,25.74,25.76,25.73,25.74,469556.0,23.1887,23.2067,23.1797,23.1887,469556.0
2020-11-19 14:30:00,25.74,25.88,25.73,25.87,658315.0,23.1887,23.3148,23.1797,23.3058,658315.0
2020-11-19 14:40:00,25.87,26.02,25.86,25.97,2307418.0,23.3058,23.4409,23.2968,23.3959,2307418.0
2020-11-19 14:50:00,25.98,26.02,25.9,25.92,1496282.0,23.4049,23.4409,23.3328,23.3508,1496282.0
2020-11-19 15:00:00,25.93,25.96,25.87,25.96,729388.0,23.3599,23.3869,23.3058,23.3869,729388.0
2020-11-19 15:10:00,25.96,26.05,25.95,26.02,1158299.0,23.3869,23.468,23.3779,23.4409,1158299.0
2020-11-19 15:20:00,26.02,26.08,25.97,26.01,1211845.0,23.4409,23.495,23.3959,23.4319,1211845.0
2020-11-19 15:30:00,26.01,26.07,25.99,26.01,1646481.0,23.4319,23.486,23.4139,23.4319,1646481.0
2020-11-19 15:40:00,26.01,26.12,26.0,26.09,2112558.0,23.4319,23.531,23.4229,23.504,2112558.0
2020-11-19 15:50:00,26.09,26.22,26.08,26.17,4956890.0,23.504,23.6211,23.495,23.5761,4956890.0
2020-11-20 09:30:00,26.01,26.23,25.76,25.82,2528457.0,23.4319,23.6301,23.2067,23.2608,2528457.0
2020-11-20 09:40:00,25.81,25.95,25.76,25.95,1665870.0,23.2517,23.3779,23.2067,23.3779,1665870.0
2020-11-20 09:50:00,25.95,25.98,25.77,25.92,1980659.0,23.3779,23.4049,23.2157,23.3508,1980659.0
2020-11-20 10:00:00,25.92,26.02,25.85,25.86,1428643.0,23.3508,23.4409,23.2878,23.2968,1428643.0
2020-11-20 10:10:00,25.86,25.87,25.72,25.76,1283348.0,23.2968,23.3058,23.1707,23.2067,1283348.0
2020-11-20 10:20:00,25.75,25.81,25.66,25.69,1019680.0,23.1977,23.2517,23.1166,23.1436,1019680.0
2020-11-20 10:30:00,25.69,25.69,25.62,25.64,806210.0,23.1436,23.1436,23.0806,23.0986,806210.0
2020-11-20 10:40:00,25.64,25.67,25.55,25.57,796692.0,23.0986,23.1256,23.0175,23.0355,796692.0
2020-11-20 10:50:00,25.57,25.58,25.52,25.53,674289.0,23.0355,23.0445,22.9905,22.9995,674289.0
2020-11-20 11:00:00,25.54,25.55,25.48,25.49,1067882.0,23.0085,23.0175,22.9545,22.9635,1067882.0
2020-11-20 11:10:00,25.49,25.55,25.46,25.51,1180167.0,22.9635,23.0175,22.9364,22.9815,1180167.0
2020-11-20 11:20:00,25.5,25.55,25.48,25.52,689269.0,22.9725,23.0175,22.9545,22.9905,689269.0
2020-11-20 11:30:00,25.53,25.58,25.51,25.51,448466.0,22.9995,23.0445,22.9815,22.9815,448466.0
2020-11-20 11:40:00,25.51,25.55,25.47,25.49,538187.0,22.9815,23.0175,22.9454,22.9635,538187.0
2020-11-20 11:50:00,25.48,25.58,25.48,25.58,349852.0,22.9545,23.0445,22.9545,23.0445,349852.0
2020-11-20 12:00:00,25.58,25.59,25.52,25.53,409632.0,23.0445,23.0536,22.9905,22.9995,409632.0
2020-11-20 12:10:00,25.52,25.61,25.52,25.59,475872.0,22.9905,23.0716,22.9905,23.0536,475872.0
2020-11-20 12:20:00,25.6,25.6,25.56,25.59,248927.0,23.0626,23.0626,23.0265,23.0536,248927.0
2020-11-20 12:30:00,25.59,25.59,25.54,25.55,495910.0,23.0536,23.0536,23.0085,23.0175,495910.0
2020-11-20 12:40:00,25.55,25.64,25.55,25.6,472308.0,23.0175,23.0986,23.0175,23.0626,472308.0
2020-11-20 12:50:00,25.61,25.62,25.57,25.61,422185.0,23.0716,23.0806,23.0355,23.0716,422185.0
2020-11-20 13:00:00,25.61,25.67,25.58,25.59,551119.0,23.0716,23.1256,23.0445,23.0536,551119.0
2020-11-20 13:10:00,25.59,25.6,25.57,25.58,257598.0,23.0536,23.0626,23.0355,23.0445,257598.0
2020-11-20 13:20:00,25.57,25.69,25.56,25.66,577800.0,23.0355,23.1436,23.0265,23.1166,577800.0
2020-11-20 13:30:00,25.66,25.66,25.62,25.66,274854.0,23.1166,23.1166,23.0806,23.1166,274854.0
2020-11-20 13:40:00,25.66,25.69,25.6,25.69,482714.0,23.1166,23.1436,23.0626,23.1436,482714.0
2020-11-20 13:50:00,25.69,25.7,25.66,25.69,358637.0,23.1436,23.1527,23.1166,23.1436,358637.0
2020-11-20 14:00:00,25.68,25.7,25.62,25.64,436906.0,23.1346,23.1527,23.0806,23.0986,436906.0
2020-11-20 14:10:00,25.64,25.65,25.58,25.6,314801.0,23.0986,23.1076,23.0445,23.0626,314801.0
2020-11-20 14:20:00,25.6,25.62,25.58,25.59,299060.0,23.0626,23.0806,23.0445,23.0536,299060.0
2020-11-20 14:30:00,25.59,25.63,25.57,25.57,324983.0,23.0536,23.0896,23.0355,23.0355,324983.0
2020-11-20 14:40:00,25.58,25.59,25.56,25.57,350835.0,23.0445,23.0536,23.0265,23.0355,350835.0
2020-11-20 14:50:00,25.57,25.59,25.54,25.55,454295.0,23.0355,23.0536,23.0085,23.0175,454295.0
2020-11-20 15:00:00,25.55,25.56,25.5,25.51,536511.0,23.0175,23.0265,22.9725,22.9815,536511.0
2020-11-20 15:10:00,25.52,25.56,25.49,25.53,953378.0,22.9905,23.0265,22.9635,22.9995,953378.0
2020-11-20 15:20:00,25.53,25.58,25.52,25.52,714786.0,22.9995,23.0445,22.9905,22.9905,714786.0
2020-11-20 15:30:00,25.52,25.58,25.51,25.57,693788.0,22.9905,23.0445,22.9815,23.0355,693788.0
2020-11-20 15:40:00,25.57,25.68,25.56,25.6,1265819.0,23.0355,23.1346,23.0265,23.0626,1265819.0
2020-11-20 15:50:00,25.6,25.62,25.49,25.49,5674277.0,23.0626,23.0806,22.9635,22.9635,5674277.0
2020-11-23 09:30:00,25.95,26.08,25.87,26.03,2147632.0,23.3779,23.495,23.3058,23.4499,2147632.0
2020-11-23 09:40:00,26.03,26.12,25.98,26.02,1297666.0,23.4499,23.531,23.4049,23.4409,1297666.0
2020-11-23 09:50:00,26.03,26.16,26.02,26.13,1259610.0,23.4499,23.5671,23.4409,23.54,1259610.0
2020-11-23 10:00:00,26.13,26.2,26.08,26.19,940827.0,23.54,23.6031,23.495,23.5941,940827.0
2020-11-23 10:10:00,26.19,26.23,26.13,26.23,1209415.0,23.5941,23.6301,23.54,23.6301,1209415.0
2020-11-23 10:20:00,26.23,26.24,26.1,26.1,699640.0,23.6301,23.6391,23.513,23.513,699640.0
2020-11-23 10:30:00,26.1,26.2,26.09,26.18,917244.0,23.513,23.6031,23.504,23.5851,917244.0
2020-11-23 10:40:00,26.18,26.2,26.15,26.19,1416910.0,23.5851,23.6031,23.558,23.5941,1416910.0
2020-11-23 10:50:00,26.19,26.2,26.08,26.14,1079888.0,23.5941,23.6031,23.495,23.549,1079888.0
2020-11-23 11:00:00,26.14,26.17,26.11,26.15,540893.0,23.549,23.5761,23.522,23.558,540893.0
2020-11-23 11:10:00,26.14,26.16,26.08,26.16,827870.0,23.549,23.5671,23.495,23.5671,827870.0
2020-11-23 11:20:00,26.15,26.23,26.15,26.23,744250.0,23.558,23.6301,23.558,23.6301,744250.0
2020-11-23 11:30:00,26.22,26.23,26.12,26.14,896567.0,23.6211,23.6301,23.531,23.549,896567.0
2020-11-23 11:40:00,26.14,26.17,26.09,26.13,656322.0,23.549,23.5761,23.504,23.54,656322.0
2020-11-23 11:50:00,26.13,26.17,26.09,26.16,734410.0,23.54,23.5761,23.504,23.5671,734410.0
2020-11-23 12:00:00,26.16,26.17,26.13,26.15,444749.0,23.5671,23.5761,23.54,23.558,444749.0
2020-11-23 12:10:00,26.16,26.24,26.15,26.23,625879.0,23.5671,23.6391,23.558,23.6301,625879.0
2020-11-23 12:20:00,26.23,26.29,26.23,26.27,831357.0,23.6301,23.6842,23.6301,23.6662,831357.0
2020-11-23 12:30:00,26.27,26.32,26.24,26.32,853040.0,23.6662,23.7112,23.6391,23.7112,853040.0
2020-11-23 12:40:00,26.32,26.32,26.25,26.28,867153.0,23.7112,23.7112,23.6481,23.6752,867153.0
2020-11-23 12:50:00,26.29,26.36,26.28,26.35,622860.0,23.6842,23.7472,23.6752,23.7382,622860.0
2020-11-23 13:00:00,26.35,26.35,26.27,26.27,531100.0,23.7382,23.7382,23.6662,23.6662,531100.0
2020-11-23 13:10:00,26.28,26.31,26.26,26.26,394794.0,23.6752,23.7022,23.6571,23.6571,394794.0
2020-11-23 13:20:00,26.27,26.33,26.24,26.25,487105.0,23.6662,23.7202,23.6391,23.6481,487105.0
2020-11-23 13:30:00,26.25,26.28,26.21,26.27,382757.0,23.6481,23.6752,23.6121,23.6662,382757.0
2020-11-23 13:40:00,26.27,26.29,26.21,26.24,318077.0,23.6662,23.6842,23.6121,23.6391,318077.0
2020-11-23 13:50:00,26.23,26.26,26.22,26.23,349892.0,23.6301,23.6571,23.6211,23.6301,349892.0
2020-11-23 14:00:00,26.23,26.27,26.2,26.21,387586.0,23.6301,23.6662,23.6031,23.6121,387586.0
2020-11-23 14:10:00,26.21,26.21,26.15,26.17,531721.0,23.6121,23.6121,23.558,23.5761,531721.0
2020-11-23 14:20:00,26.17,26.2,26.16,26.19,293194.0,23.5761,23.6031,23.5671,23.5941,293194.0
2020-11-23 14:30:00,26.19,26.25,26.18,26.24,308298.0,23.5941,23.6481,23.5851,23.6391,308298.0
2020-11-23 14:40:00,26.24,26.25,26.21,26.22,450016.0,23.6391,23.6481,23.6121,23.6211,450016.0
2020-11-23 14:50:00,26.23,26.27,26.21,26.26,662801.0,23.6301,23.6662,23.6121,23.6571,662801.0
2020-11-23 15:00:00,26.26,26.43,26.25,26.41,1374812.0,23.6571,23.8103,23.6481,23.7923,1374812.0
2020-11-23 15:10:00,26.4,26.41,26.35,26.37,845432.0,23.7833,23.7923,23.7382,23.7562,845432.0
2020-11-23 15:20:00,26.38,26.38,26.33,26.35,479395.0,23.7652,23.7652,23.7202,23.7382,479395.0
2020-11-23 15:30:00,26.35,26.37,26.3,26.32,737058.0,23.7382,23.7562,23.6932,23.7112,737058.0
2020-11-23 15:40:00,26.33,26.41,26.32,26.39,1361398.0,23.7202,23.7923,23.7112,23.7743,1361398.0
2020-11-23 15:50:00,26.39,26.44,26.28,26.3,3157683.0,23.7743,23.8193,23.6752,23.6932,3157683.0
2020-11-24 09:30:00,27.46,28.13,27.34,27.76,5901273.0,24.7382,25.3418,24.6301,25.0085,5901273.0
2020-11-24 09:40:00,27.77,28.03,27.7,27.98,3348823.0,25.0175,25.2517,24.9544,25.2067,3348823.0
2020-11-24 09:50:00,27.98,28.15,27.97,28.12,2599606.0,25.2067,25.3598,25.1977,25.3328,2599606.0
2020-11-24 10:00:00,28.13,28.34,28.12,28.23,3871946.0,25.3418,25.531,25.3328,25.4319,3871946.0
2020-11-24 10:10:00,28.23,28.25,27.91,28.13,3622057.0,25.4319,25.4499,25.1436,25.3418,3622057.0
2020-11-24 10:20:00,28.12,28.26,28.12,28.21,2397893.0,25.3328,25.4589,25.3328,25.4139,2397893.0
2020-11-24 10:30:00,28.21,28.24,28.14,28.14,1888260.0,25.4139,25.4409,25.3508,25.3508,1888260.0
2020-11-24 10:40:00,28.15,28.23,28.06,28.19,2018786.0,25.3598,25.4319,25.2787,25.3958,2018786.0
2020-11-24 10:50:00,28.2,28.24,28.15,28.17,1181881.0,25.4049,25.4409,25.3598,25.3778,1181881.0
2020-11-24 11:00:00,28.17,28.27,28.15,28.2,1502746.0,25.3778,25.4679,25.3598,25.4049,1502746.0
2020-11-24 11:10:00,28.19,28.2,28.08,28.17,2430887.0,25.3958,25.4049,25.2967,25.3778,2430887.0
2020-11-24 11:20:00,28.16,28.2,28.12,28.16,1646680.0,25.3688,25.4049,25.3328,25.3688,1646680.0
2020-11-24 11:30:00,28.17,28.26,28.15,28.26,1529337.0,25.3778,25.4589,25.3598,25.4589,1529337.0
2020-11-24 11:40:00,28.26,28.47,28.25,28.46,2213873.0,25.4589,25.6481,25.4499,25.6391,2213873.0
2020-11-24 11:50:00,28.47,28.54,28.45,28.51,1620464.0,25.6481,25.7112,25.6301,25.6841,1620464.0
2020-11-24 12:00:00,28.51,28.57,28.5,28.55,1191232.0,25.6841,25.7382,25.6751,25.7202,1191232.0
2020-11-24 12:10:00,28.54,28.57,28.45,28.46,932092.0,25.7112,25.7382,25.6301,25.6391,932092.0
2020-11-24 12:20:00,28.46,28.48,28.39,28.44,868975.0,25.6391,25.6571,25.576,25.6211,868975.0
2020-11-24 12:30:00,28.44,28.57,28.43,28.55,1911589.0,25.6211,25.7382,25.6121,25.7202,1911589.0
2020-11-24 12:40:00,28.55,28.67,28.5,28.56,1748302.0,25.7202,25.8283,25.6751,25.7292,1748302.0
2020-11-24 12:50:00,28.57,28.63,28.55,28.59,730716.0,25.7382,25.7922,25.7202,25.7562,730716.0
2020-11-24 13:00:00,28.6,28.72,28.59,28.7,811700.0,25.7652,25.8733,25.7562,25.8553,811700.0
2020-11-24 13:10:00,28.69,28.73,28.67,28.67,1493154.0,25.8463,25.8823,25.8283,25.8283,1493154.0
2020-11-24 13:20:00,28.67,28.67,28.56,28.58,794890.0,25.8283,25.8283,25.7292,25.7472,794890.0
2020-11-24 13:30:00,28.58,28.6,28.42,28.42,1021898.0,25.7472,25.7652,25.603,25.603,1021898.0
2020-11-24 13:40:00,28.42,28.51,28.42,28.47,1167970.0,25.603,25.6841,25.603,25.6481,1167970.0
2020-11-24 13:50:00,28.47,28.51,28.45,28.45,584177.0,25.6481,25.6841,25.6301,25.6301,584177.0
2020-11-24 14:00:00,28.46,28.54,28.42,28.43,807833.0,25.6391,25.7112,25.603,25.6121,807833.0
2020-11-24 14:10:00,28.43,28.46,28.34,28.37,833152.0,25.6121,25.6391,25.531,25.558,833152.0
2020-11-24 14:20:00,28.37,28.38,28.3,28.33,801434.0,25.558,25.567,25.4949,25.522,801434.0
2020-11-24 14:30:00,28.33,28.35,28.19,28.32,1834319.0,25.522,25.54,25.3958,25.513,1834319.0
2020-11-24 14:40:00,28.33,28.42,28.31,28.31,849436.0,25.522,25.603,25.504,25.504,849436.0
2020-11-24 14:50:00,28.32,28.39,28.31,28.38,447265.0,25.513,25.576,25.504,25.567,447265.0
2020-11-24 15:00:00,28.38,28.47,28.34,28.46,785314.0,25.567,25.6481,25.531,25.6391,785314.0
2020-11-24 15:10:00,28.46,28.48,28.38,28.38,932642.0,25.6391,25.6571,25.567,25.567,932642.0
2020-11-24 15:20:00,28.39,28.49,28.38,28.48,993159.0,25.576,25.6661,25.567,25.6571,993159.0
2020-11-24 15:30:00,28.47,28.48,28.43,28.44,1296230.0,25.6481,25.6571,25.6121,25.6211,1296230.0
2020-11-24 15:40:00,28.44,28.5,28.41,28.5,1363604.0,25.6211,25.6751,25.594,25.6751,1363604.0
2020-11-24 15:50:00,28.5,28.62,28.48,28.6,4962511.0,25.6751,25.7832,25.6571,25.7652,4962511.0
2020-11-25 09:30:00,28.34,28.47,28.0,28.46,3188892.0,25.531,25.6481,25.2247,25.6391,3188892.0
2020-11-25 09:40:00,28.47,28.55,28.25,28.28,2483435.0,25.6481,25.7202,25.4499,25.4769,2483435.0
2020-11-25 09:50:00,28.27,28.35,28.24,28.33,1466605.0,25.4679,25.54,25.4409,25.522,1466605.0
2020-11-25 10:00:00,28.33,28.38,28.23,28.26,1082054.0,25.522,25.567,25.4319,25.4589,1082054.0
2020-11-25 10:10:00,28.26,28.38,28.25,28.29,818356.0,25.4589,25.567,25.4499,25.4859,818356.0
2020-11-25 10:20:00,28.29,28.38,28.22,28.32,1112334.0,25.4859,25.567,25.4229,25.513,1112334.0
2020-11-25 10:30:00,28.32,28.38,28.3,28.32,876706.0,25.513,25.567,25.4949,25.513,876706.0
2020-11-25 10:40:00,28.32,28.46,28.3,28.42,1147608.0,25.513,25.6391,25.4949,25.603,1147608.0
2020-11-25 10:50:00,28.42,28.51,28.38,28.4,961772.0,25.603,25.6841,25.567,25.585,961772.0
2020-11-25 11:00:00,28.4,28.45,28.36,28.41,682215.0,25.585,25.6301,25.549,25.594,682215.0
2020-11-25 11:10:00,28.42,28.45,28.35,28.44,730752.0,25.603,25.6301,25.54,25.6211,730752.0
2020-11-25 11:20:00,28.44,28.5,28.42,28.45,1047814.0,25.6211,25.6751,25.603,25.6301,1047814.0
2020-11-25 11:30:00,28.45,28.55,28.43,28.51,616544.0,25.6301,25.7202,25.6121,25.6841,616544.0
2020-11-25 11:40:00,28.51,28.57,28.48,28.52,945160.0,25.6841,25.7382,25.6571,25.6931,945160.0
2020-11-25 11:50:00,28.52,28.62,28.5,28.6,867184.0,25.6931,25.7832,25.6751,25.7652,867184.0
2020-11-25 12:00:00,28.6,28.64,28.56,28.64,718528.0,25.7652,25.8012,25.7292,25.8012,718528.0
2020-11-25 12:10:00,28.64,28.69,28.62,28.63,1142445.0,25.8012,25.8463,25.7832,25.7922,1142445.0
2020-11-25 12:20:00,28.63,28.63,28.5,28.54,570633.0,25.7922,25.7922,25.6751,25.7112,570633.0
2020-11-25 12:30:00,28.54,28.65,28.53,28.63,683651.0,25.7112,25.8103,25.7021,25.7922,683651.0
2020-11-25 12:40:00,28.63,28.66,28.58,28.59,444334.0,25.7922,25.8193,25.7472,25.7562,444334.0
2020-11-25 12:50:00,28.59,28.59,28.52,28.55,397904.0,25.7562,25.7562,25.6931,25.7202,397904.0
2020-11-25 13:00:00,28.56,28.62,28.55,28.62,382985.0,25.7292,25.7832,25.7202,25.7832,382985.0
2020-11-25 13:10:00,28.62,28.63,28.57,28.57,521820.0,25.7832,25.7922,25.7382,25.7382,521820.0
2020-11-25 13:20:00,28.58,28.64,28.56,28.58,555466.0,25.7472,25.8012,25.7292,25.7472,555466.0
2020-11-25 13:30:00,28.58,28.6,28.54,28.57,546410.0,25.7472,25.7652,25.7112,25.7382,546410.0
2020-11-25 13:40:00,28.57,28.63,28.57,28.61,606786.0,25.7382,25.7922,25.7382,25.7742,606786.0
2020-11-25 13:50:00,28.61,28.65,28.58,28.59,572193.0,25.7742,25.8103,25.7472,25.7562,572193.0
2020-11-25 14:00:00,28.6,28.61,28.53,28.55,447091.0,25.7652,25.7742,25.7021,25.7202,447091.0
2020-11-25 14:10:00,28.56,28.57,28.47,28.52,625369.0,25.7292,25.7382,25.6481,25.6931,625369.0
2020-11-25 14:20:00,28.51,28.56,28.48,28.54,424567.0,25.6841,25.7292,25.6571,25.7112,424567.0
2020-11-25 14:30:00,28.55,28.57,28.54,28.57,412948.0,25.7202,25.7382,25.7112,25.7382,412948.0
2020-11-25 14:40:00,28.57,28.59,28.53,28.59,405631.0,25.7382,25.7562,25.7021,25.7562,405631.0
2020-11-25 14:50:00,28.58,28.6,28.56,28.59,324713.0,25.7472,25.7652,25.7292,25.7562,324713.0
2020-11-25 15:00:00,28.58,28.59,28.53,28.55,446597.0,25.7472,25.7562,25.7021,25.7202,446597.0
2020-11-25 15:10:00,28.56,28.6,28.55,28.57,475603.0,25.7292,25.7652,25.7202,25.7382,475603.0
2020-11-25 15:20:00,28.57,28.62,28.53,28.62,568653.0,25.7382,25.7832,25.7021,25.7832,568653.0
2020-11-25 15:30:00,28.62,28.65,28.54,28.55,1099330.0,25.7832,25.8103,25.7112,25.7202,1099330.0
2020-11-25 15:40:00,28.54,28.61,28.54,28.59,997908.0,25.7112,25.7742,25.7112,25.7562,997908.0
2020-11-25 15:50:00,28.59,28.62,28.54,28.58,3106091.0,25.7562,25.7832,25.7112,25.7472,3106091.0
2020-11-27 09:30:00,28.59,28.63,28.46,28.57,1568431.0,25.7562,25.7922,25.6391,25.7382,1568431.0
2020-11-27 09:40:00,28.57,28.6,28.38,28.46,1221997.0,25.7382,25.7652,25.567,25.6391,1221997.0
2020-11-27 09:50:00,28.46,28.5,28.32,28.48,992813.0,25.6391,25.6751,25.513,25.6571,992813.0
2020-11-27 10:00:00,28.49,28.49,28.36,28.44,804943.0,25.6661,25.6661,25.549,25.6211,804943.0
2020-11-27 10:10:00,28.43,28.49,28.36,28.39,573639.0,25.6121,25.6661,25.549,25.576,573639.0
2020-11-27 10:20:00,28.4,28.4,28.36,28.38,826026.0,25.585,25.585,25.549,25.567,826026.0
2020-11-27 10:30:00,28.39,28.39,28.21,28.22,848952.0,25.576,25.576,25.4139,25.4229,848952.0
2020-11-27 10:40:00,28.21,28.32,28.18,28.29,917541.0,25.4139,25.513,25.3868,25.4859,917541.0
2020-11-27 10:50:00,28.28,28.38,28.27,28.36,410467.0,25.4769,25.567,25.4679,25.549,410467.0
2020-11-27 11:00:00,28.36,28.38,28.28,28.3,449245.0,25.549,25.567,25.4769,25.4949,449245.0
2020-11-27 11:10:00,28.31,28.33,28.27,28.3,316351.0,25.504,25.522,25.4679,25.4949,316351.0
2020-11-27 11:20:00,28.3,28.34,28.28,28.32,295047.0,25.4949,25.531,25.4769,25.513,295047.0
2020-11-27 11:30:00,28.32,28.34,28.23,28.34,728285.0,25.513,25.531,25.4319,25.531,728285.0
2020-11-27 11:40:00,28.34,28.42,28.3,28.42,981081.0,25.531,25.603,25.4949,25.603,981081.0
2020-11-27 11:50:00,28.42,28.44,28.37,28.39,560285.0,25.603,25.6211,25.558,25.576,560285.0
2020-11-27 12:00:00,28.39,28.39,28.27,28.32,582849.0,25.576,25.576,25.4679,25.513,582849.0
2020-11-27 12:10:00,28.32,28.4,28.31,28.4,840835.0,25.513,25.585,25.504,25.585,840835.0
2020-11-27 12:20:00,28.39,28.44,28.37,28.44,1529483.0,25.576,25.6211,25.558,25.6211,1529483.0
2020-11-27 12:30:00,28.43,28.48,28.37,28.4,1084967.0,25.6121,25.6571,25.558,25.585,1084967.0
2020-11-27 12:40:00,28.39,28.51,28.38,28.5,1026975.0,25.576,25.6841,25.567,25.6751,1026975.0
2020-11-27 12:50:00,28.5,28.52,28.4,28.46,1291845.0,25.6751,25.6931,25.585,25.6391,1291845.0
2020-11-30 09:30:00,28.43,28.56,28.14,28.19,2998167.0,25.6121,25.7292,25.3508,25.3958,2998167.0
2020-11-30 09:40:00,28.2,28.25,28.09,28.18,1166421.0,25.4049,25.4499,25.3058,25.3868,1166421.0
2020-11-30 09:50:00,28.17,28.18,27.93,27.99,2566543.0,25.3778,25.3868,25.1616,25.2157,2566543.0
2020-11-30 10:00:00,27.99,28.04,27.9,27.91,1351371.0,25.2157,25.2607,25.1346,25.1436,1351371.0
2020-11-30 10:10:00,27.91,28.0,27.84,27.86,1294480.0,25.1436,25.2247,25.0805,25.0986,1294480.0
2020-11-30 10:20:00,27.86,27.87,27.72,27.74,722450.0,25.0986,25.1076,24.9724,24.9904,722450.0
2020-11-30 10:30:00,27.75,27.77,27.62,27.64,846259.0,24.9995,25.0175,24.8823,24.9004,846259.0
2020-11-30 10:40:00,27.64,27.77,27.57,27.71,1303429.0,24.9004,25.0175,24.8373,24.9634,1303429.0
2020-11-30 10:50:00,27.71,27.82,27.71,27.82,748950.0,24.9634,25.0625,24.9634,25.0625,748950.0
2020-11-30 11:00:00,27.82,27.88,27.8,27.85,414427.0,25.0625,25.1166,25.0445,25.0895,414427.0
2020-11-30 11:10:00,27.84,27.9,27.8,27.8,664769.0,25.0805,25.1346,25.0445,25.0445,664769.0
2020-11-30 11:20:00,27.8,27.8,27.7,27.7,518427.0,25.0445,25.0445,24.9544,24.9544,518427.0
2020-11-30 11:30:00,27.7,27.77,27.69,27.73,531621.0,24.9544,25.0175,24.9454,24.9814,531621.0
2020-11-30 11:40:00,27.73,27.81,27.7,27.81,671172.0,24.9814,25.0535,24.9544,25.0535,671172.0
2020-11-30 11:50:00,27.8,27.84,27.76,27.8,424771.0,25.0445,25.0805,25.0085,25.0445,424771.0
2020-11-30 12:00:00,27.8,27.86,27.75,27.86,404946.0,25.0445,25.0986,24.9995,25.0986,404946.0
2020-11-30 12:10:00,27.86,27.93,27.85,27.88,485844.0,25.0986,25.1616,25.0895,25.1166,485844.0
2020-11-30 12:20:00,27.87,27.89,27.8,27.8,551566.0,25.1076,25.1256,25.0445,25.0445,551566.0
2020-11-30 12:30:00,27.81,27.84,27.77,27.81,438231.0,25.0535,25.0805,25.0175,25.0535,438231.0
2020-11-30 12:40:00,27.81,27.84,27.77,27.83,402788.0,25.0535,25.0805,25.0175,25.0715,402788.0
2020-11-30 12:50:00,27.84,27.87,27.8,27.86,706635.0,25.0805,25.1076,25.0445,25.0986,706635.0
2020-11-30 13:00:00,27.86,27.9,27.81,27.84,475719.0,25.0986,25.1346,25.0535,25.0805,475719.0
2020-11-30 13:10:00,27.84,27.85,27.81,27.83,294279.0,25.0805,25.0895,25.0535,25.0715,294279.0
2020-11-30 13:20:00,27.82,27.83,27.77,27.8,376216.0,25.0625,25.0715,25.0175,25.0445,376216.0
2020-11-30 13:30:00,27.8,27.8,27.71,27.71,430909.0,25.0445,25.0445,24.9634,24.9634,430909.0
2020-11-30 13:40:00,27.71,27.74,27.69,27.71,574556.0,24.9634,24.9904,24.9454,24.9634,574556.0
2020-11-30 13:50:00,27.71,27.73,27.66,27.66,551691.0,24.9634,24.9814,24.9184,24.9184,551691.0
2020-11-30 14:00:00,27.67,27.67,27.57,27.59,700940.0,24.9274,24.9274,24.8373,24.8553,700940.0
2020-11-30 14:10:00,27.59,27.64,27.57,27.6,457018.0,24.8553,24.9004,24.8373,24.8643,457018.0
2020-11-30 14:20:00,27.6,27.6,27.52,27.54,500666.0,24.8643,24.8643,24.7923,24.8103,500666.0
2020-11-30 14:30:00,27.53,27.57,27.51,27.53,590363.0,24.8013,24.8373,24.7832,24.8013,590363.0
2020-11-30 14:40:00,27.53,27.55,27.48,27.54,792443.0,24.8013,24.8193,24.7562,24.8103,792443.0
2020-11-30 14:50:00,27.55,27.64,27.51,27.61,1158418.0,24.8193,24.9004,24.7832,24.8733,1158418.0
2020-11-30 15:00:00,27.62,27.69,27.59,27.61,977286.0,24.8823,24.9454,24.8553,24.8733,977286.0
2020-11-30 15:10:00,27.61,27.64,27.55,27.63,692600.0,24.8733,24.9004,24.8193,24.8914,692600.0
2020-11-30 15:20:00,27.63,27.7,27.59,27.59,922261.0,24.8914,24.9544,24.8553,24.8553,922261.0
2020-11-30 15:30:00,27.6,27.62,27.53,27.54,1113875.0,24.8643,24.8823,24.8013,24.8103,1113875.0
2020-11-30 15:40:00,27.54,27.54,27.37,27.38,1586715.0,24.8103,24.8103,24.6571,24.6661,1586715.0
2020-11-30 15:50:00,27.37,27.45,27.28,27.41,4696345.0,24.6571,24.7292,24.576,24.6932,4696345.0
2020-12-01 09:30:00,28.15,28.39,28.04,28.37,3235719.0,25.3598,25.576,25.2607,25.558,3235719.0
2020-12-01 09:40:00,28.38,28.42,28.26,28.32,1445992.0,25.567,25.603,25.4589,25.513,1445992.0
2020-12-01 09:50:00,28.32,28.49,28.29,28.44,1541218.0,25.513,25.6661,25.4859,25.6211,1541218.0
2020-12-01 10:00:00,28.44,28.48,28.37,28.4,1440769.0,25.6211,25.6571,25.558,25.585,1440769.0
2020-12-01 10:10:00,28.4,28.6,28.39,28.6,2128687.0,25.585,25.7652,25.576,25.7652,2128687.0
2020-12-01 10:20:00,28.6,28.68,28.53,28.55,1551234.0,25.7652,25.8373,25.7021,25.7202,1551234.0
2020-12-01 10:30:00,28.55,28.63,28.5,28.62,1421822.0,25.7202,25.7922,25.6751,25.7832,1421822.0
2020-12-01 10:40:00,28.62,28.66,28.54,28.58,787432.0,25.7832,25.8193,25.7112,25.7472,787432.0
2020-12-01 10:50:00,28.58,28.59,28.51,28.55,759446.0,25.7472,25.7562,25.6841,25.7202,759446.0
2020-12-01 11:00:00,28.55,28.65,28.52,28.63,1118579.0,25.7202,25.8103,25.6931,25.7922,1118579.0
2020-12-01 11:10:00,28.63,28.66,28.57,28.61,1146420.0,25.7922,25.8193,25.7382,25.7742,1146420.0
2020-12-01 11:20:00,28.61,28.64,28.56,28.57,818794.0,25.7742,25.8012,25.7292,25.7382,818794.0
2020-12-01 11:30:00,28.57,28.58,28.4,28.42,1092102.0,25.7382,25.7472,25.585,25.603,1092102.0
2020-12-01 11:40:00,28.42,28.44,28.3,28.3,749262.0,25.603,25.6211,25.4949,25.4949,749262.0
2020-12-01 11:50:00,28.3,28.34,28.21,28.23,731261.0,25.4949,25.531,25.4139,25.4319,731261.0
2020-12-01 12:00:00,28.22,28.33,28.2,28.3,905578.0,25.4229,25.522,25.4049,25.4949,905578.0
2020-12-01 12:10:00,28.3,28.32,28.25,28.28,728829.0,25.4949,25.513,25.4499,25.4769,728829.0
2020-12-01 12:20:00,28.28,28.32,28.27,28.3,643262.0,25.4769,25.513,25.4679,25.4949,643262.0
2020-12-01 12:30:00,28.29,28.3,28.23,28.24,491044.0,25.4859,25.4949,25.4319,25.4409,491044.0
2020-12-01 12:40:00,28.24,28.29,28.22,28.29,574095.0,25.4409,25.4859,25.4229,25.4859,574095.0
2020-12-01 12:50:00,28.29,28.33,28.21,28.23,508954.0,25.4859,25.522,25.4139,25.4319,508954.0
2020-12-01 13:00:00,28.24,28.27,28.21,28.27,406075.0,25.4409,25.4679,25.4139,25.4679,406075.0
2020-12-01 13:10:00,28.27,28.27,28.19,28.2,431899.0,25.4679,25.4679,25.3958,25.4049,431899.0
2020-12-01 13:20:00,28.2,28.21,28.11,28.13,614590.0,25.4049,25.4139,25.3238,25.3418,614590.0
2020-12-01 13:30:00,28.13,28.15,28.06,28.13,461992.0,25.3418,25.3598,25.2787,25.3418,461992.0
2020-12-01 13:40:00,28.13,28.17,28.12,28.15,419353.0,25.3418,25.3778,25.3328,25.3598,419353.0
2020-12-01 13:50:00,28.14,28.2,28.11,28.18,551079.0,25.3508,25.4049,25.3238,25.3868,551079.0
2020-12-01 14:00:00,28.18,28.24,28.18,28.21,666510.0,25.3868,25.4409,25.3868,25.4139,666510.0
2020-12-01 14:10:00,28.21,28.26,28.16,28.24,574841.0,25.4139,25.4589,25.3688,25.4409,574841.0
2020-12-01 14:20:00,28.25,28.3,28.23,28.29,477222.0,25.4499,25.4949,25.4319,25.4859,477222.0
2020-12-01 14:30:00,28.29,28.3,28.26,28.29,468092.0,25.4859,25.4949,25.4589,25.4859,468092.0
2020-12-01 14:40:00,28.29,28.29,28.21,28.23,638157.0,25.4859,25.4859,25.4139,25.4319,638157.0
2020-12-01 14:50:00,28.23,28.24,28.19,28.2,620837.0,25.4319,25.4409,25.3958,25.4049,620837.0
2020-12-01 15:00:00,28.2,28.2,28.07,28.1,522517.0,25.4049,25.4049,25.2877,25.3148,522517.0
2020-12-01 15:10:00,28.1,28.14,28.09,28.11,542301.0,25.3148,25.3508,25.3058,25.3238,542301.0
2020-12-01 15:20:00,28.11,28.17,28.08,28.16,644463.0,25.3238,25.3778,25.2967,25.3688,644463.0
2020-12-01 15:30:00,28.15,28.18,28.06,28.07,667822.0,25.3598,25.3868,25.2787,25.2877,667822.0
2020-12-01 15:40:00,28.07,28.11,28.06,28.07,884167.0,25.2877,25.3238,25.2787,25.2877,884167.0
2020-12-01 15:50:00,28.08,28.13,28.05,28.05,2475894.0,25.2967,25.3418,25.2697,25.2697,2475894.0
2020-12-02 09:30:00,27.99,28.07,27.84,28.06,1451955.0,25.2157,25.2877,25.0805,25.2787,1451955.0
2020-12-02 09:40:00,28.06,28.21,28.03,28.15,1225328.0,25.2787,25.4139,25.2517,25.3598,1225328.0
2020-12-02 09:50:00,28.15,28.2,28.11,28.13,737779.0,25.3598,25.4049,25.3238,25.3418,737779.0
2020-12-02 10:00:00,28.13,28.27,28.1,28.21,794953.0,25.3418,25.4679,25.3148,25.4139,794953.0
2020-12-02 10:10:00,28.2,28.26,28.16,28.22,755764.0,25.4049,25.4589,25.3688,25.4229,755764.0
2020-12-02 10:20:00,28.21,28.28,28.19,28.28,557736.0,25.4139,25.4769,25.3958,25.4769,557736.0
2020-12-02 10:30:00,28.27,28.41,28.24,28.41,960122.0,25.4679,25.594,25.4409,25.594,960122.0
2020-12-02 10:40:00,28.41,28.5,28.38,28.48,765920.0,25.594,25.6751,25.567,25.6571,765920.0
2020-12-02 10:50:00,28.48,28.58,28.43,28.58,945921.0,25.6571,25.7472,25.6121,25.7472,945921.0
2020-12-02 11:00:00,28.58,28.66,28.51,28.53,1093951.0,25.7472,25.8193,25.6841,25.7021,1093951.0
2020-12-02 11:10:00,28.53,28.59,28.5,28.53,686394.0,25.7021,25.7562,25.6751,25.7021,686394.0
2020-12-02 11:20:00,28.53,28.6,28.53,28.59,634602.0,25.7021,25.7652,25.7021,25.7562,634602.0
2020-12-02 11:30:00,28.59,28.6,28.54,28.59,454639.0,25.7562,25.7652,25.7112,25.7562,454639.0
2020-12-02 11:40:00,28.58,28.58,28.45,28.55,486190.0,25.7472,25.7472,25.6301,25.7202,486190.0
2020-12-02 11:50:00,28.55,28.56,28.45,28.49,427042.0,25.7202,25.7292,25.6301,25.6661,427042.0
2020-12-02 12:00:00,28.49,28.51,28.46,28.49,412073.0,25.6661,25.6841,25.6391,25.6661,412073.0
2020-12-02 12:10:00,28.49,28.5,28.45,28.47,375785.0,25.6661,25.6751,25.6301,25.6481,375785.0
2020-12-02 12:20:00,28.46,28.51,28.46,28.49,268225.0,25.6391,25.6841,25.6391,25.6661,268225.0
2020-12-02 12:30:00,28.48,28.49,28.44,28.44,183676.0,25.6571,25.6661,25.6211,25.6211,183676.0
2020-12-02 12:40:00,28.45,28.5,28.44,28.46,298580.0,25.6301,25.6751,25.6211,25.6391,298580.0
2020-12-02 12:50:00,28.46,28.5,28.45,28.48,424661.0,25.6391,25.6751,25.6301,25.6571,424661.0
2020-12-02 13:00:00,28.48,28.49,28.4,28.42,404584.0,25.6571,25.6661,25.585,25.603,404584.0
2020-12-02 13:10:00,28.42,28.46,28.4,28.46,296609.0,25.603,25.6391,25.585,25.6391,296609.0
2020-12-02 13:20:00,28.46,28.49,28.44,28.44,328050.0,25.6391,25.6661,25.6211,25.6211,328050.0
2020-12-02 13:30:00,28.45,28.49,28.42,28.44,323104.0,25.6301,25.6661,25.603,25.6211,323104.0
2020-12-02 13:40:00,28.43,28.45,28.35,28.37,326201.0,25.6121,25.6301,25.54,25.558,326201.0
2020-12-02 13:50:00,28.36,28.42,28.34,28.4,601011.0,25.549,25.603,25.531,25.585,601011.0
2020-12-02 14:00:00,28.39,28.43,28.38,28.42,414777.0,25.576,25.6121,25.567,25.603,414777.0
2020-12-02 14:10:00,28.43,28.53,28.42,28.53,528915.0,25.6121,25.7021,25.603,25.7021,528915.0
2020-12-02 14:20:00,28.52,28.59,28.48,28.59,439451.0,25.6931,25.7562,25.6571,25.7562,439451.0
2020-12-02 14:30:00,28.58,28.75,28.58,28.71,2415195.0,25.7472,25.9003,25.7472,25.8643,2415195.0
2020-12-02 14:40:00,28.71,28.76,28.69,28.75,684818.0,25.8643,25.9093,25.8463,25.9003,684818.0
2020-12-02 14:50:00,28.75,28.75,28.69,28.69,611150.0,25.9003,25.9003,25.8463,25.8463,611150.0
2020-12-02 15:00:00,28.7,28.7,28.61,28.66,527722.0,25.8553,25.8553,25.7742,25.8193,527722.0
2020-12-02 15:10:00,28.65,28.79,28.64,28.77,934512.0,25.8103,25.9364,25.8012,25.9184,934512.0
2020-12-02 15:20:00,28.77,28.79,28.74,28.79,789168.0,25.9184,25.9364,25.8913,25.9364,789168.0
2020-12-02 15:30:00,28.79,28.89,28.78,28.88,1330580.0,25.9364,26.0265,25.9274,26.0175,1330580.0
2020-12-02 15:40:00,28.88,28.99,28.87,28.9,2741292.0,26.0175,26.1165,26.0084,26.0355,2741292.0
2020-12-02 15:50:00,28.91,28.95,28.83,28.85,2807465.0,26.0445,26.0805,25.9724,25.9904,2807465.0
2020-12-03 09:30:00,28.94,29.03,28.8,29.02,1856248.0,26.0715,26.1526,25.9454,26.1436,1856248.0
2020-12-03 09:40:00,29.02,29.04,28.97,29.01,1458541.0,26.1436,26.1616,26.0985,26.1346,1458541.0
2020-12-03 09:50:00,29.01,29.09,28.86,28.88,1237497.0,26.1346,26.2066,25.9994,26.0175,1237497.0
2020-12-03 10:00:00,28.87,28.93,28.79,28.8,964502.0,26.0084,26.0625,25.9364,25.9454,964502.0
2020-12-03 10:10:00,28.8,29.1,28.79,29.08,1440588.0,25.9454,26.2156,25.9364,26.1976,1440588.0
2020-12-03 10:20:00,29.09,29.22,29.08,29.14,1270243.0,26.2066,26.3238,26.1976,26.2517,1270243.0
2020-12-03 10:30:00,29.13,29.31,29.13,29.3,1126968.0,26.2427,26.4048,26.2427,26.3958,1126968.0
2020-12-03 10:40:00,29.3,29.33,29.28,29.3,673483.0,26.3958,26.4228,26.3778,26.3958,673483.0
2020-12-03 10:50:00,29.3,29.42,29.26,29.42,1237914.0,26.3958,26.5039,26.3598,26.5039,1237914.0
2020-12-03 11:00:00,29.42,29.44,29.33,29.34,947791.0,26.5039,26.5219,26.4228,26.4319,947791.0
2020-12-03 11:10:00,29.34,29.4,29.3,29.4,1206506.0,26.4319,26.4859,26.3958,26.4859,1206506.0
2020-12-03 11:20:00,29.39,29.49,29.38,29.48,817772.0,26.4769,26.567,26.4679,26.558,817772.0
2020-12-03 11:30:00,29.48,29.48,29.42,29.46,601150.0,26.558,26.558,26.5039,26.54,601150.0
2020-12-03 11:40:00,29.46,29.49,29.45,29.48,559177.0,26.54,26.567,26.531,26.558,559177.0
2020-12-03 11:50:00,29.48,29.49,29.26,29.35,1414187.0,26.558,26.567,26.3598,26.4409,1414187.0
2020-12-03 12:00:00,29.35,29.39,29.21,29.25,959335.0,26.4409,26.4769,26.3147,26.3508,959335.0
2020-12-03 12:10:00,29.24,29.29,29.2,29.25,1070103.0,26.3418,26.3868,26.3057,26.3508,1070103.0
2020-12-03 12:20:00,29.24,29.31,29.23,29.25,425126.0,26.3418,26.4048,26.3328,26.3508,425126.0
2020-12-03 12:30:00,29.25,29.26,29.19,29.22,502961.0,26.3508,26.3598,26.2967,26.3238,502961.0
2020-12-03 12:40:00,29.22,29.24,29.16,29.2,318330.0,26.3238,26.3418,26.2697,26.3057,318330.0
2020-12-03 12:50:00,29.19,29.27,29.18,29.26,284718.0,26.2967,26.3688,26.2877,26.3598,284718.0
2020-12-03 13:00:00,29.25,29.27,29.15,29.15,462082.0,26.3508,26.3688,26.2607,26.2607,462082.0
2020-12-03 13:10:00,29.16,29.22,29.15,29.16,462576.0,26.2697,26.3238,26.2607,26.2697,462576.0
2020-12-03 13:20:00,29.16,29.18,29.12,29.12,368061.0,26.2697,26.2877,26.2337,26.2337,368061.0
2020-12-03 13:30:00,29.12,29.15,29.1,29.14,664332.0,26.2337,26.2607,26.2156,26.2517,664332.0
2020-12-03 13:40:00,29.15,29.15,29.1,29.11,454951.0,26.2607,26.2607,26.2156,26.2247,454951.0
2020-12-03 13:50:00,29.1,29.11,29.01,29.03,528071.0,26.2156,26.2247,26.1346,26.1526,528071.0
2020-12-03 14:00:00,29.02,29.1,29.02,29.09,409378.0,26.1436,26.2156,26.1436,26.2066,409378.0
2020-12-03 14:10:00,29.08,29.18,29.08,29.17,454857.0,26.1976,26.2877,26.1976,26.2787,454857.0
2020-12-03 14:20:00,29.16,29.18,29.12,29.15,484196.0,26.2697,26.2877,26.2337,26.2607,484196.0
2020-12-03 14:30:00,29.15,29.16,29.12,29.13,448552.0,26.2607,26.2697,26.2337,26.2427,448552.0
2020-12-03 14:40:00,29.13,29.2,29.12,29.19,485254.0,26.2427,26.3057,26.2337,26.2967,485254.0
2020-12-03 14:50:00,29.18,29.19,29.13,29.16,578520.0,26.2877,26.2967,26.2427,26.2697,578520.0
2020-12-03 15:00:00,29.16,29.19,29.13,29.18,430554.0,26.2697,26.2967,26.2427,26.2877,430554.0
2020-12-03 15:10:00,29.17,29.34,29.17,29.32,788897.0,26.2787,26.4319,26.2787,26.4138,788897.0
2020-12-03 15:20:00,29.31,29.35,29.29,29.32,602550.0,26.4048,26.4409,26.3868,26.4138,602550.0
2020-12-03 15:30:00,29.33,29.34,29.13,29.13,925089.0,26.4228,26.4319,26.2427,26.2427,925089.0
2020-12-03 15:40:00,29.14,29.2,28.9,29.14,2270903.0,26.2517,26.3057,26.0355,26.2517,2270903.0
2020-12-03 15:50:00,29.13,29.16,29.01,29.15,3219742.0,26.2427,26.2697,26.1346,26.2607,3219742.0
2020-12-04 09:30:00,29.5,29.94,29.49,29.93,3358223.0,26.576,26.9724,26.567,26.9634,3358223.0
2020-12-04 09:40:00,29.93,29.97,29.71,29.72,2098017.0,26.9634,26.9994,26.7652,26.7742,2098017.0
2020-12-04 09:50:00,29.72,29.84,29.5,29.83,2170571.0,26.7742,26.8823,26.576,26.8733,2170571.0
2020-12-04 10:00:00,29.83,29.83,29.58,29.66,1035282.0,26.8733,26.8733,26.6481,26.7201,1035282.0
2020-12-04 10:10:00,29.65,29.71,29.53,29.68,1597715.0,26.7111,26.7652,26.603,26.7382,1597715.0
2020-12-04 10:20:00,29.68,29.78,29.66,29.77,852712.0,26.7382,26.8282,26.7201,26.8192,852712.0
2020-12-04 10:30:00,29.76,29.95,29.7,29.89,1319446.0,26.8102,26.9814,26.7562,26.9273,1319446.0
2020-12-04 10:40:00,29.89,29.89,29.64,29.75,1181240.0,26.9273,26.9273,26.7021,26.8012,1181240.0
2020-12-04 10:50:00,29.74,29.85,29.7,29.83,588172.0,26.7922,26.8913,26.7562,26.8733,588172.0
2020-12-04 11:00:00,29.82,29.85,29.73,29.8,436562.0,26.8643,26.8913,26.7832,26.8463,436562.0
2020-12-04 11:10:00,29.8,29.82,29.61,29.63,969301.0,26.8463,26.8643,26.6751,26.6931,969301.0
2020-12-04 11:20:00,29.63,29.85,29.49,29.52,1965784.0,26.6931,26.8913,26.567,26.594,1965784.0
2020-12-04 11:30:00,29.52,29.56,29.41,29.43,1047040.0,26.594,26.6301,26.4949,26.5129,1047040.0
2020-12-04 11:40:00,29.43,29.51,29.4,29.5,412060.0,26.5129,26.585,26.4859,26.576,412060.0
2020-12-04 11:50:00,29.5,29.6,29.49,29.59,573577.0,26.576,26.6661,26.567,26.6571,573577.0
2020-12-04 12:00:00,29.59,29.6,29.46,29.47,490011.0,26.6571,26.6661,26.54,26.549,490011.0
2020-12-04 12:10:00,29.47,29.51,29.45,29.48,406679.0,26.549,26.585,26.531,26.558,406679.0
2020-12-04 12:20:00,29.48,29.55,29.44,29.55,285395.0,26.558,26.621,26.5219,26.621,285395.0
2020-12-04 12:30:00,29.55,29.56,29.47,29.48,419958.0,26.621,26.6301,26.549,26.558,419958.0
2020-12-04 12:40:00,29.49,29.57,29.48,29.54,463007.0,26.567,26.6391,26.558,26.612,463007.0
2020-12-04 12:50:00,29.53,29.55,29.5,29.53,271957.0,26.603,26.621,26.576,26.603,271957.0
2020-12-04 13:00:00,29.54,29.6,29.53,29.53,485636.0,26.612,26.6661,26.603,26.603,485636.0
2020-12-04 13:10:00,29.53,29.55,29.5,29.54,689096.0,26.603,26.621,26.576,26.612,689096.0
2020-12-04 13:20:00,29.54,29.54,29.49,29.51,484007.0,26.612,26.612,26.567,26.585,484007.0
2020-12-04 13:30:00,29.5,29.56,29.5,29.54,500919.0,26.576,26.6301,26.576,26.612,500919.0
2020-12-04 13:40:00,29.55,29.55,29.5,29.51,406473.0,26.621,26.621,26.576,26.585,406473.0
2020-12-04 13:50:00,29.51,29.53,29.44,29.45,528088.0,26.585,26.603,26.5219,26.531,528088.0
2020-12-04 14:00:00,29.45,29.46,29.43,29.45,628104.0,26.531,26.54,26.5129,26.531,628104.0
2020-12-04 14:10:00,29.45,29.49,29.43,29.46,796825.0,26.531,26.567,26.5129,26.54,796825.0
2020-12-04 14:20:00,29.46,29.48,29.35,29.36,682643.0,26.54,26.558,26.4409,26.4499,682643.0
2020-12-04 14:30:00,29.36,29.41,29.35,29.39,417583.0,26.4499,26.4949,26.4409,26.4769,417583.0
2020-12-04 14:40:00,29.39,29.43,29.37,29.43,572312.0,26.4769,26.5129,26.4589,26.5129,572312.0
2020-12-04 14:50:00,29.43,29.51,29.42,29.43,792957.0,26.5129,26.585,26.5039,26.5129,792957.0
2020-12-04 15:00:00,29.43,29.44,29.34,29.37,781947.0,26.5129,26.5219,26.4319,26.4589,781947.0
2020-12-04 15:10:00,29.37,29.47,29.34,29.4,1471381.0,26.4589,26.549,26.4319,26.4859,1471381.0
2020-12-04 15:20:00,29.4,29.43,29.36,29.39,785170.0,26.4859,26.5129,26.4499,26.4769,785170.0
2020-12-04 15:30:00,29.39,29.46,29.37,29.44,615622.0,26.4769,26.54,26.4589,26.5219,615622.0
2020-12-04 15:40:00,29.44,29.52,29.42,29.46,816173.0,26.5219,26.594,26.5039,26.54,816173.0
2020-12-04 15:50:00,29.46,29.56,29.45,29.55,2719073.0,26.54,26.6301,26.531,26.621,2719073.0
2020-12-07 09:30:00,29.26,29.26,29.26,29.26,0.0,26.3598,26.3598,26.3598,26.3598,0.0
2020-12-07 09:40:00,29.35,29.54,29.08,29.29,744313.0,26.4409,26.612,26.1976,26.3868,744313.0
2020-12-07 09:50:00,29.29,29.3,29.13,29.25,717386.0,26.3868,26.3958,26.2427,26.3508,717386.0
2020-12-07 10:00:00,29.25,29.37,29.18,29.36,601775.0,26.3508,26.4589,26.2877,26.4499,601775.0
2020-12-07 10:10:00,29.38,29.46,29.36,29.4,616464.0,26.4679,26.54,26.4499,26.4859,616464.0
2020-12-07 10:20:00,29.4,29.45,29.37,29.43,1181720.0,26.4859,26.531,26.4589,26.5129,1181720.0
2020-12-07 10:30:00,29.43,29.48,29.37,29.47,517010.0,26.5129,26.558,26.4589,26.549,517010.0
2020-12-07 10:40:00,29.46,29.49,29.37,29.41,512743.0,26.54,26.567,26.4589,26.4949,512743.0
2020-12-07 10:50:00,29.4,29.51,29.37,29.45,569632.0,26.4859,26.585,26.4589,26.531,569632.0
2020-12-07 11:00:00,29.45,29.49,29.41,29.42,351626.0,26.531,26.567,26.4949,26.5039,351626.0
2020-12-07 11:10:00,29.42,29.43,29.36,29.37,354527.0,26.5039,26.5129,26.4499,26.4589,354527.0
2020-12-07 11:20:00,29.37,29.55,29.35,29.55,685958.0,26.4589,26.621,26.4409,26.621,685958.0
2020-12-07 11:30:00,29.54,29.63,29.5,29.59,736152.0,26.612,26.6931,26.576,26.6571,736152.0
2020-12-07 11:40:00,29.59,29.6,29.49,29.52,561400.0,26.6571,26.6661,26.567,26.594,561400.0
2020-12-07 11:50:00,29.52,29.6,29.49,29.59,720095.0,26.594,26.6661,26.567,26.6571,720095.0
2020-12-07 12:00:00,29.59,29.6,29.5,29.55,389851.0,26.6571,26.6661,26.576,26.621,389851.0
2020-12-07 12:10:00,29.55,29.57,29.49,29.51,250080.0,26.621,26.6391,26.567,26.585,250080.0
2020-12-07 12:20:00,29.51,29.51,29.48,29.5,412888.0,26.585,26.585,26.558,26.576,412888.0
2020-12-07 12:30:00,29.5,29.52,29.49,29.51,432599.0,26.576,26.594,26.567,26.585,432599.0
2020-12-07 12:40:00,29.51,29.55,29.49,29.5,296218.0,26.585,26.621,26.567,26.576,296218.0
2020-12-07 12:50:00,29.5,29.53,29.48,29.5,717142.0,26.576,26.603,26.558,26.576,717142.0
2020-12-07 13:00:00,29.5,29.53,29.44,29.5,2540214.0,26.576,26.603,26.5219,26.576,2540214.0
2020-12-07 13:10:00,29.49,29.51,29.43,29.47,284641.0,26.567,26.585,26.5129,26.549,284641.0
2020-12-07 13:20:00,29.47,29.5,29.46,29.46,203539.0,26.549,26.576,26.54,26.54,203539.0
2020-12-07 13:30:00,29.46,29.55,29.44,29.47,579102.0,26.54,26.621,26.5219,26.549,579102.0
2020-12-07 13:40:00,29.47,29.49,29.38,29.4,720000.0,26.549,26.567,26.4679,26.4859,720000.0
2020-12-07 13:50:00,29.4,29.43,29.38,29.39,291387.0,26.4859,26.5129,26.4679,26.4769,291387.0
2020-12-07 14:00:00,29.39,29.41,29.33,29.4,349270.0,26.4769,26.4949,26.4228,26.4859,349270.0
2020-12-07 14:10:00,29.4,29.4,29.32,29.32,252659.0,26.4859,26.4859,26.4138,26.4138,252659.0
2020-12-07 14:20:00,29.33,29.36,29.32,29.35,260599.0,26.4228,26.4499,26.4138,26.4409,260599.0
2020-12-07 14:30:00,29.36,29.37,29.29,29.31,415765.0,26.4499,26.4589,26.3868,26.4048,415765.0
2020-12-07 14:40:00,29.31,29.34,29.3,29.32,254398.0,26.4048,26.4319,26.3958,26.4138,254398.0
2020-12-07 14:50:00,29.32,29.38,29.31,29.33,384766.0,26.4138,26.4679,26.4048,26.4228,384766.0
2020-12-07 15:00:00,29.33,29.36,29.29,29.3,498811.0,26.4228,26.4499,26.3868,26.3958,498811.0
2020-12-07 15:10:00,29.3,29.34,29.29,29.3,359568.0,26.3958,26.4319,26.3868,26.3958,359568.0
2020-12-07 15:20:00,29.29,29.36,29.29,29.33,419739.0,26.3868,26.4499,26.3868,26.4228,419739.0
2020-12-07 15:30:00,29.34,29.38,29.33,29.33,423717.0,26.4319,26.4679,26.4228,26.4228,423717.0
2020-12-07 15:40:00,29.33,29.34,29.15,29.19,1206892.0,26.4228,26.4319,26.2607,26.2967,1206892.0
2020-12-07 15:50:00,29.18,29.35,29.18,29.34,2225755.0,26.2877,26.4409,26.2877,26.4319,2225755.0
2020-12-08 09:30:00,29.03,29.1,28.4,29.0,4353729.0,26.1526,26.2156,25.585,26.1256,4353729.0
2020-12-08 09:40:00,28.99,29.14,28.97,29.06,1395844.0,26.1165,26.2517,26.0985,26.1796,1395844.0
2020-12-08 09:50:00,29.06,29.1,28.95,28.96,896918.0,26.1796,26.2156,26.0805,26.0895,896918.0
2020-12-08 10:00:00,28.97,28.97,28.77,28.89,2541536.0,26.0985,26.0985,25.9184,26.0265,2541536.0
2020-12-08 10:10:00,28.88,29.05,28.88,29.04,684363.0,26.0175,26.1706,26.0175,26.1616,684363.0
2020-12-08 10:20:00,29.03,29.05,28.95,29.04,756676.0,26.1526,26.1706,26.0805,26.1616,756676.0
2020-12-08 10:30:00,29.03,29.06,29.0,29.0,532066.0,26.1526,26.1796,26.1256,26.1256,532066.0
2020-12-08 10:40:00,29.0,29.06,28.99,29.02,428487.0,26.1256,26.1796,26.1165,26.1436,428487.0
2020-12-08 10:50:00,29.02,29.06,28.97,29.05,560064.0,26.1436,26.1796,26.0985,26.1706,560064.0
2020-12-08 11:00:00,29.05,29.23,29.04,29.22,829801.0,26.1706,26.3328,26.1616,26.3238,829801.0
2020-12-08 11:10:00,29.21,29.3,29.18,29.21,597782.0,26.3147,26.3958,26.2877,26.3147,597782.0
2020-12-08 11:20:00,29.2,29.24,29.15,29.17,411123.0,26.3057,26.3418,26.2607,26.2787,411123.0
2020-12-08 11:30:00,29.17,29.19,29.12,29.14,306639.0,26.2787,26.2967,26.2337,26.2517,306639.0
2020-12-08 11:40:00,29.14,29.15,29.06,29.12,344399.0,26.2517,26.2607,26.1796,26.2337,344399.0
2020-12-08 11:50:00,29.12,29.14,29.04,29.06,414713.0,26.2337,26.2517,26.1616,26.1796,414713.0
2020-12-08 12:00:00,29.06,29.11,29.04,29.08,541732.0,26.1796,26.2247,26.1616,26.1976,541732.0
2020-12-08 12:10:00,29.09,29.11,29.07,29.08,212862.0,26.2066,26.2247,26.1886,26.1976,212862.0
2020-12-08 12:20:00,29.08,29.11,29.06,29.08,320701.0,26.1976,26.2247,26.1796,26.1976,320701.0
2020-12-08 12:30:00,29.08,29.11,29.05,29.06,300258.0,26.1976,26.2247,26.1706,26.1796,300258.0
2020-12-08 12:40:00,29.05,29.15,29.05,29.14,273962.0,26.1706,26.2607,26.1706,26.2517,273962.0
2020-12-08 12:50:00,29.13,29.2,29.13,29.13,364397.0,26.2427,26.3057,26.2427,26.2427,364397.0
2020-12-08 13:00:00,29.14,29.15,29.07,29.08,223349.0,26.2517,26.2607,26.1886,26.1976,223349.0
2020-12-08 13:10:00,29.09,29.13,29.05,29.13,212429.0,26.2066,26.2427,26.1706,26.2427,212429.0
2020-12-08 13:20:00,29.12,29.2,29.1,29.15,349408.0,26.2337,26.3057,26.2156,26.2607,349408.0
2020-12-08 13:30:00,29.15,29.16,29.07,29.07,239763.0,26.2607,26.2697,26.1886,26.1886,239763.0
2020-12-08 13:40:00,29.08,29.08,29.03,29.06,296453.0,26.1976,26.1976,26.1526,26.1796,296453.0
2020-12-08 13:50:00,29.07,29.07,28.97,28.99,558477.0,26.1886,26.1886,26.0985,26.1165,558477.0
2020-12-08 14:00:00,29.0,29.02,28.96,29.02,245215.0,26.1256,26.1436,26.0895,26.1436,245215.0
2020-12-08 14:10:00,29.01,29.04,29.0,29.03,288491.0,26.1346,26.1616,26.1256,26.1526,288491.0
2020-12-08 14:20:00,29.04,29.12,29.03,29.08,399521.0,26.1616,26.2337,26.1526,26.1976,399521.0
2020-12-08 14:30:00,29.08,29.08,29.02,29.05,338665.0,26.1976,26.1976,26.1436,26.1706,338665.0
2020-12-08 14:40:00,29.05,29.1,29.01,29.01,376098.0,26.1706,26.2156,26.1346,26.1346,376098.0
2020-12-08 14:50:00,29.01,29.05,29.0,29.01,269058.0,26.1346,26.1706,26.1256,26.1346,269058.0
2020-12-08 15:00:00,29.01,29.02,28.99,29.01,437145.0,26.1346,26.1436,26.1165,26.1346,437145.0
2020-12-08 15:10:00,29.01,29.01,28.95,29.01,383318.0,26.1346,26.1346,26.0805,26.1346,383318.0
2020-12-08 15:20:00,29.01,29.01,28.97,28.98,420885.0,26.1346,26.1346,26.0985,26.1075,420885.0
2020-12-08 15:30:00,28.97,29.0,28.95,28.98,457374.0,26.0985,26.1256,26.0805,26.1075,457374.0
2020-12-08 15:40:00,28.98,29.03,28.95,29.0,791457.0,26.1075,26.1526,26.0805,26.1256,791457.0
2020-12-08 15:50:00,29.0,29.03,28.94,28.94,2249673.0,26.1256,26.1526,26.0715,26.0715,2249673.0
2020-12-09 09:30:00,29.24,29.24,28.82,28.84,1680456.0,26.3418,26.3418,25.9634,25.9814,1680456.0
2020-12-09 09:40:00,28.85,29.01,28.77,28.78,1320680.0,25.9904,26.1346,25.9184,25.9274,1320680.0
2020-12-09 09:50:00,28.77,28.81,28.71,28.77,1687672.0,25.9184,25.9544,25.8643,25.9184,1687672.0
2020-12-09 10:00:00,28.77,28.93,28.76,28.85,1297499.0,25.9184,26.0625,25.9093,25.9904,1297499.0
2020-12-09 10:10:00,28.86,28.91,28.78,28.87,1001447.0,25.9994,26.0445,25.9274,26.0084,1001447.0
2020-12-09 10:20:00,28.87,28.89,28.8,28.82,540170.0,26.0084,26.0265,25.9454,25.9634,540170.0
2020-12-09 10:30:00,28.82,28.84,28.73,28.76,711911.0,25.9634,25.9814,25.8823,25.9093,711911.0
2020-12-09 10:40:00,28.76,28.79,28.62,28.69,1285661.0,25.9093,25.9364,25.7832,25.8463,1285661.0
2020-12-09 10:50:00,28.69,28.76,28.64,28.73,626306.0,25.8463,25.9093,25.8012,25.8823,626306.0
2020-12-09 11:00:00,28.72,28.83,28.7,28.79,644238.0,25.8733,25.9724,25.8553,25.9364,644238.0
2020-12-09 11:10:00,28.79,28.84,28.73,28.74,467166.0,25.9364,25.9814,25.8823,25.8913,467166.0
2020-12-09 11:20:00,28.74,28.76,28.68,28.68,404670.0,25.8913,25.9093,25.8373,25.8373,404670.0
2020-12-09 11:30:00,28.68,28.7,28.61,28.66,477168.0,25.8373,25.8553,25.7742,25.8193,477168.0
2020-12-09 11:40:00,28.66,28.77,28.66,28.72,471406.0,25.8193,25.9184,25.8193,25.8733,471406.0
2020-12-09 11:50:00,28.71,28.79,28.67,28.79,516510.0,25.8643,25.9364,25.8283,25.9364,516510.0
2020-12-09 12:00:00,28.79,28.86,28.75,28.85,530718.0,25.9364,25.9994,25.9003,25.9904,530718.0
2020-12-09 12:10:00,28.85,28.89,28.8,28.88,609825.0,25.9904,26.0265,25.9454,26.0175,609825.0
2020-12-09 12:20:00,28.87,28.95,28.86,28.92,531912.0,26.0084,26.0805,25.9994,26.0535,531912.0
2020-12-09 12:30:00,28.91,28.96,28.86,28.94,450238.0,26.0445,26.0895,25.9994,26.0715,450238.0
2020-12-09 12:40:00,28.95,28.98,28.93,28.98,663179.0,26.0805,26.1075,26.0625,26.1075,663179.0
2020-12-09 12:50:00,28.97,29.02,28.92,29.0,529393.0,26.0985,26.1436,26.0535,26.1256,529393.0
2020-12-09 13:00:00,28.99,29.02,28.94,29.02,424418.0,26.1165,26.1436,26.0715,26.1436,424418.0
2020-12-09 13:10:00,29.02,29.03,28.95,28.98,320914.0,26.1436,26.1526,26.0805,26.1075,320914.0
2020-12-09 13:20:00,28.98,28.99,28.91,28.94,565026.0,26.1075,26.1165,26.0445,26.0715,565026.0
2020-12-09 13:30:00,28.94,28.94,28.8,28.84,722664.0,26.0715,26.0715,25.9454,25.9814,722664.0
2020-12-09 13:40:00,28.84,28.92,28.83,28.92,462658.0,25.9814,26.0535,25.9724,26.0535,462658.0
2020-12-09 13:50:00,28.91,28.92,28.76,28.82,694693.0,26.0445,26.0535,25.9093,25.9634,694693.0
2020-12-09 14:00:00,28.82,28.95,28.81,28.94,438492.0,25.9634,26.0805,25.9544,26.0715,438492.0
2020-12-09 14:10:00,28.93,28.94,28.84,28.9,339770.0,26.0625,26.0715,25.9814,26.0355,339770.0
2020-12-09 14:20:00,28.9,28.98,28.89,28.98,299580.0,26.0355,26.1075,26.0265,26.1075,299580.0
2020-12-09 14:30:00,28.97,28.99,28.91,28.91,416680.0,26.0985,26.1165,26.0445,26.0445,416680.0
2020-12-09 14:40:00,28.92,29.0,28.9,28.98,483863.0,26.0535,26.1256,26.0355,26.1075,483863.0
2020-12-09 14:50:00,28.98,29.01,28.92,28.96,471617.0,26.1075,26.1346,26.0535,26.0895,471617.0
2020-12-09 15:00:00,28.96,29.04,28.95,29.04,671339.0,26.0895,26.1616,26.0805,26.1616,671339.0
2020-12-09 15:10:00,29.04,29.06,29.0,29.02,401486.0,26.1616,26.1796,26.1256,26.1436,401486.0
2020-12-09 15:20:00,29.02,29.05,28.95,29.01,603178.0,26.1436,26.1706,26.0805,26.1346,603178.0
2020-12-09 15:30:00,29.0,29.1,29.0,29.07,700898.0,26.1256,26.2156,26.1256,26.1886,700898.0
2020-12-09 15:40:00,29.08,29.13,29.03,29.03,1029462.0,26.1976,26.2427,26.1526,26.1526,1029462.0
2020-12-09 15:50:00,29.03,29.18,29.02,29.04,4028659.0,26.1526,26.2877,26.1436,26.1616,4028659.0
2020-12-10 09:30:00,28.72,28.9,28.54,28.9,1521686.0,25.8733,26.0355,25.7112,26.0355,1521686.0
2020-12-10 09:40:00,28.89,29.01,28.81,29.0,1436524.0,26.0265,26.1346,25.9544,26.1256,1436524.0
2020-12-10 09:50:00,29.01,29.08,28.95,29.04,801758.0,26.1346,26.1976,26.0805,26.1616,801758.0
2020-12-10 10:00:00,29.05,29.17,29.05,29.13,744244.0,26.1706,26.2787,26.1706,26.2427,744244.0
2020-12-10 10:10:00,29.13,29.23,29.12,29.2,812343.0,26.2427,26.3328,26.2337,26.3057,812343.0
2020-12-10 10:20:00,29.2,29.25,29.15,29.21,584117.0,26.3057,26.3508,26.2607,26.3147,584117.0
2020-12-10 10:30:00,29.21,29.25,29.16,29.22,469559.0,26.3147,26.3508,26.2697,26.3238,469559.0
2020-12-10 10:40:00,29.22,29.29,29.2,29.23,710716.0,26.3238,26.3868,26.3057,26.3328,710716.0
2020-12-10 10:50:00,29.23,29.3,29.23,29.28,463998.0,26.3328,26.3958,26.3328,26.3778,463998.0
2020-12-10 11:00:00,29.28,29.39,29.25,29.28,782262.0,26.3778,26.4769,26.3508,26.3778,782262.0
2020-12-10 11:10:00,29.28,29.3,29.22,29.26,457295.0,26.3778,26.3958,26.3238,26.3598,457295.0
2020-12-10 11:20:00,29.26,29.35,29.24,29.27,640758.0,26.3598,26.4409,26.3418,26.3688,640758.0
2020-12-10 11:30:00,29.27,29.28,29.15,29.16,348573.0,26.3688,26.3778,26.2607,26.2697,348573.0
2020-12-10 11:40:00,29.16,29.18,29.07,29.13,533364.0,26.2697,26.2877,26.1886,26.2427,533364.0
2020-12-10 11:50:00,29.13,29.15,29.09,29.14,308585.0,26.2427,26.2607,26.2066,26.2517,308585.0
2020-12-10 12:00:00,29.13,29.24,29.12,29.24,779295.0,26.2427,26.3418,26.2337,26.3418,779295.0
2020-12-10 12:10:00,29.24,29.32,29.23,29.32,392403.0,26.3418,26.4138,26.3328,26.4138,392403.0
2020-12-10 12:20:00,29.32,29.4,29.3,29.4,415722.0,26.4138,26.4859,26.3958,26.4859,415722.0
2020-12-10 12:30:00,29.4,29.43,29.34,29.37,323229.0,26.4859,26.5129,26.4319,26.4589,323229.0
2020-12-10 12:40:00,29.37,29.46,29.34,29.38,624318.0,26.4589,26.54,26.4319,26.4679,624318.0
2020-12-10 12:50:00,29.38,29.39,29.31,29.34,345059.0,26.4679,26.4769,26.4048,26.4319,345059.0
2020-12-10 13:00:00,29.34,29.34,29.28,29.33,361443.0,26.4319,26.4319,26.3778,26.4228,361443.0
2020-12-10 13:10:00,29.33,29.37,29.32,29.36,428972.0,26.4228,26.4589,26.4138,26.4499,428972.0
2020-12-10 13:20:00,29.36,29.41,29.35,29.36,577116.0,26.4499,26.4949,26.4409,26.4499,577116.0
2020-12-10 13:30:00,29.36,29.36,29.25,29.31,527320.0,26.4499,26.4499,26.3508,26.4048,527320.0
2020-12-10 13:40:00,29.3,29.33,29.27,29.29,238891.0,26.3958,26.4228,26.3688,26.3868,238891.0
2020-12-10 13:50:00,29.3,29.31,29.25,29.25,291098.0,26.3958,26.4048,26.3508,26.3508,291098.0
2020-12-10 14:00:00,29.26,29.29,29.22,29.27,438231.0,26.3598,26.3868,26.3238,26.3688,438231.0
2020-12-10 14:10:00,29.26,29.31,29.21,29.3,491693.0,26.3598,26.4048,26.3147,26.3958,491693.0
2020-12-10 14:20:00,29.3,29.33,29.27,29.28,412641.0,26.3958,26.4228,26.3688,26.3778,412641.0
2020-12-10 14:30:00,29.28,29.43,29.27,29.43,579418.0,26.3778,26.5129,26.3688,26.5129,579418.0
2020-12-10 14:40:00,29.43,29.47,29.34,29.46,779981.0,26.5129,26.549,26.4319,26.54,779981.0
2020-12-10 14:50:00,29.46,29.47,29.4,29.43,635863.0,26.54,26.549,26.4859,26.5129,635863.0
2020-12-10 15:00:00,29.43,29.53,29.42,29.46,881515.0,26.5129,26.603,26.5039,26.54,881515.0
2020-12-10 15:10:00,29.47,29.51,29.44,29.48,487021.0,26.549,26.585,26.5219,26.558,487021.0
2020-12-10 15:20:00,29.48,29.51,29.45,29.5,529472.0,26.558,26.585,26.531,26.576,529472.0
2020-12-10 15:30:00,29.5,29.55,29.42,29.46,898100.0,26.576,26.621,26.5039,26.54,898100.0
2020-12-10 15:40:00,29.46,29.56,29.45,29.54,1157924.0,26.54,26.6301,26.531,26.612,1157924.0
2020-12-10 15:50:00,29.54,29.55,29.48,29.49,2834960.0,26.612,26.621,26.558,26.567,2834960.0
2020-12-11 09:30:00,29.02,29.19,28.91,29.0,1661727.0,26.1436,26.2967,26.0445,26.1256,1661727.0
2020-12-11 09:40:00,29.0,29.03,28.92,29.02,1061298.0,26.1256,26.1526,26.0535,26.1436,1061298.0
2020-12-11 09:50:00,29.01,29.16,28.98,29.02,808814.0,26.1346,26.2697,26.1075,26.1436,808814.0
2020-12-11 10:00:00,29.02,29.14,29.0,29.05,723360.0,26.1436,26.2517,26.1256,26.1706,723360.0
2020-12-11 10:10:00,29.05,29.16,28.99,29.15,927884.0,26.1706,26.2697,26.1165,26.2607,927884.0
2020-12-11 10:20:00,29.14,29.18,29.0,29.0,549195.0,26.2517,26.2877,26.1256,26.1256,549195.0
2020-12-11 10:30:00,29.01,29.07,28.98,29.0,516576.0,26.1346,26.1886,26.1075,26.1256,516576.0
2020-12-11 10:40:00,29.0,29.05,28.98,28.99,717682.0,26.1256,26.1706,26.1075,26.1165,717682.0
2020-12-11 10:50:00,28.99,29.0,28.91,28.92,669938.0,26.1165,26.1256,26.0445,26.0535,669938.0
2020-12-11 11:00:00,28.92,28.98,28.9,28.96,472117.0,26.0535,26.1075,26.0355,26.0895,472117.0
2020-12-11 11:10:00,28.96,29.01,28.94,28.96,453077.0,26.0895,26.1346,26.0715,26.0895,453077.0
2020-12-11 11:20:00,28.96,28.97,28.85,28.85,528656.0,26.0895,26.0985,25.9904,25.9904,528656.0
2020-12-11 11:30:00,28.85,28.94,28.8,28.83,547331.0,25.9904,26.0715,25.9454,25.9724,547331.0
2020-12-11 11:40:00,28.83,28.86,28.77,28.84,833044.0,25.9724,25.9994,25.9184,25.9814,833044.0
2020-12-11 11:50:00,28.84,28.88,28.82,28.85,427477.0,25.9814,26.0175,25.9634,25.9904,427477.0
2020-12-11 12:00:00,28.85,28.86,28.78,28.8,354649.0,25.9904,25.9994,25.9274,25.9454,354649.0
2020-12-11 12:10:00,28.8,28.8,28.68,28.68,714113.0,25.9454,25.9454,25.8373,25.8373,714113.0
2020-12-11 12:20:00,28.69,28.8,28.67,28.8,588148.0,25.8463,25.9454,25.8283,25.9454,588148.0
2020-12-11 12:30:00,28.79,28.8,28.73,28.74,329357.0,25.9364,25.9454,25.8823,25.8913,329357.0
2020-12-11 12:40:00,28.74,28.85,28.72,28.85,468267.0,25.8913,25.9904,25.8733,25.9904,468267.0
2020-12-11 12:50:00,28.85,28.88,28.82,28.82,447655.0,25.9904,26.0175,25.9634,25.9634,447655.0
2020-12-11 13:00:00,28.83,28.84,28.78,28.78,293824.0,25.9724,25.9814,25.9274,25.9274,293824.0
2020-12-11 13:10:00,28.78,28.86,28.77,28.77,375686.0,25.9274,25.9994,25.9184,25.9184,375686.0
2020-12-11 13:20:00,28.77,28.85,28.77,28.85,211674.0,25.9184,25.9904,25.9184,25.9904,211674.0
2020-12-11 13:30:00,28.85,28.92,28.84,28.91,501206.0,25.9904,26.0535,25.9814,26.0445,501206.0
2020-12-11 13:40:00,28.91,28.93,28.86,28.89,421981.0,26.0445,26.0625,25.9994,26.0265,421981.0
2020-12-11 13:50:00,28.89,28.97,28.85,28.96,348516.0,26.0265,26.0985,25.9904,26.0895,348516.0
2020-12-11 14:00:00,28.96,29.0,28.93,29.0,503384.0,26.0895,26.1256,26.0625,26.1256,503384.0
2020-12-11 14:10:00,29.0,29.06,28.99,29.04,365431.0,26.1256,26.1796,26.1165,26.1616,365431.0
2020-12-11 14:20:00,29.03,29.11,29.02,29.07,414909.0,26.1526,26.2247,26.1436,26.1886,414909.0
2020-12-11 14:30:00,29.07,29.12,29.06,29.06,389373.0,26.1886,26.2337,26.1796,26.1796,389373.0
2020-12-11 14:40:00,29.07,29.12,29.02,29.1,345136.0,26.1886,26.2337,26.1436,26.2156,345136.0
2020-12-11 14:50:00,29.1,29.11,29.05,29.08,491031.0,26.2156,26.2247,26.1706,26.1976,491031.0
2020-12-11 15:00:00,29.08,29.09,29.01,29.02,355951.0,26.1976,26.2066,26.1346,26.1436,355951.0
2020-12-11 15:10:00,29.01,29.14,29.01,29.14,375055.0,26.1346,26.2517,26.1346,26.2517,375055.0
2020-12-11 15:20:00,29.14,29.14,29.06,29.08,319432.0,26.2517,26.2517,26.1796,26.1976,319432.0
2020-12-11 15:30:00,29.08,29.39,29.05,29.14,1175141.0,26.1976,26.4769,26.1706,26.2517,1175141.0
2020-12-11 15:40:00,29.14,29.19,29.06,29.06,1084790.0,26.2517,26.2967,26.1796,26.1796,1084790.0
2020-12-11 15:50:00,29.07,29.15,29.01,29.08,3055352.0,26.1886,26.2607,26.1346,26.1976,3055352.0
2020-12-14 09:30:00,29.54,29.78,29.49,29.57,2180318.0,26.612,26.8282,26.567,26.6391,2180318.0
2020-12-14 09:40:00,29.58,29.6,29.42,29.53,1363649.0,26.6481,26.6661,26.5039,26.603,1363649.0
2020-12-14 09:50:00,29.52,29.53,29.3,29.39,948809.0,26.594,26.603,26.3958,26.4769,948809.0
2020-12-14 10:00:00,29.39,29.44,29.27,29.42,800751.0,26.4769,26.5219,26.3688,26.5039,800751.0
2020-12-14 10:10:00,29.43,29.45,29.33,29.38,524345.0,26.5129,26.531,26.4228,26.4679,524345.0
2020-12-14 10:20:00,29.38,29.38,29.2,29.28,722092.0,26.4679,26.4679,26.3057,26.3778,722092.0
2020-12-14 10:30:00,29.27,29.28,29.14,29.16,842735.0,26.3688,26.3778,26.2517,26.2697,842735.0
2020-12-14 10:40:00,29.16,29.2,29.01,29.03,921528.0,26.2697,26.3057,26.1346,26.1526,921528.0
2020-12-14 10:50:00,29.03,29.03,28.91,28.92,739421.0,26.1526,26.1526,26.0445,26.0535,739421.0
2020-12-14 11:00:00,28.92,28.97,28.86,28.89,625200.0,26.0535,26.0985,25.9994,26.0265,625200.0
2020-12-14 11:10:00,28.89,28.95,28.88,28.9,444099.0,26.0265,26.0805,26.0175,26.0355,444099.0
2020-12-14 11:20:00,28.9,28.94,28.75,28.77,755818.0,26.0355,26.0715,25.9003,25.9184,755818.0
2020-12-14 11:30:00,28.76,28.88,28.72,28.81,602650.0,25.9093,26.0175,25.8733,25.9544,602650.0
2020-12-14 11:40:00,28.8,28.86,28.78,28.83,377761.0,25.9454,25.9994,25.9274,25.9724,377761.0
2020-12-14 11:50:00,28.82,28.85,28.78,28.79,431730.0,25.9634,25.9904,25.9274,25.9364,431730.0
2020-12-14 12:00:00,28.79,28.88,28.79,28.87,308558.0,25.9364,26.0175,25.9364,26.0084,308558.0
2020-12-14 12:10:00,28.88,28.91,28.79,28.79,432428.0,26.0175,26.0445,25.9364,25.9364,432428.0
2020-12-14 12:20:00,28.8,28.85,28.76,28.84,347124.0,25.9454,25.9904,25.9093,25.9814,347124.0
2020-12-14 12:30:00,28.84,28.84,28.77,28.81,318707.0,25.9814,25.9814,25.9184,25.9544,318707.0
2020-12-14 12:40:00,28.8,28.81,28.7,28.7,416407.0,25.9454,25.9544,25.8553,25.8553,416407.0
2020-12-14 12:50:00,28.7,28.77,28.7,28.76,378833.0,25.8553,25.9184,25.8553,25.9093,378833.0
2020-12-14 13:00:00,28.76,28.8,28.71,28.74,276354.0,25.9093,25.9454,25.8643,25.8913,276354.0
2020-12-14 13:10:00,28.74,28.76,28.7,28.71,295779.0,25.8913,25.9093,25.8553,25.8643,295779.0
2020-12-14 13:20:00,28.7,28.72,28.68,28.7,435750.0,25.8553,25.8733,25.8373,25.8553,435750.0
2020-12-14 13:30:00,28.7,28.8,28.68,28.76,265739.0,25.8553,25.9454,25.8373,25.9093,265739.0
2020-12-14 13:40:00,28.76,28.76,28.66,28.67,345124.0,25.9093,25.9093,25.8193,25.8283,345124.0
2020-12-14 13:50:00,28.68,28.74,28.66,28.7,348626.0,25.8373,25.8913,25.8193,25.8553,348626.0
2020-12-14 14:00:00,28.7,28.73,28.66,28.71,322326.0,25.8553,25.8823,25.8193,25.8643,322326.0
2020-12-14 14:10:00,28.71,28.71,28.65,28.7,286139.0,25.8643,25.8643,25.8103,25.8553,286139.0
2020-12-14 14:20:00,28.69,28.7,28.66,28.7,299208.0,25.8463,25.8553,25.8193,25.8553,299208.0
2020-12-14 14:30:00,28.7,28.71,28.64,28.67,324090.0,25.8553,25.8643,25.8012,25.8283,324090.0
2020-12-14 14:40:00,28.67,28.69,28.63,28.66,227269.0,25.8283,25.8463,25.7922,25.8193,227269.0
2020-12-14 14:50:00,28.66,28.73,28.65,28.71,297226.0,25.8193,25.8823,25.8103,25.8643,297226.0
2020-12-14 15:00:00,28.71,28.71,28.64,28.66,295929.0,25.8643,25.8643,25.8012,25.8193,295929.0
2020-12-14 15:10:00,28.65,28.68,28.61,28.63,340088.0,25.8103,25.8373,25.7742,25.7922,340088.0
2020-12-14 15:20:00,28.63,28.67,28.6,28.63,479802.0,25.7922,25.8283,25.7652,25.7922,479802.0
2020-12-14 15:30:00,28.63,28.63,28.51,28.52,797941.0,25.7922,25.7922,25.6841,25.6931,797941.0
2020-12-14 15:40:00,28.53,28.6,28.52,28.6,773974.0,25.7021,25.7652,25.6931,25.7652,773974.0
2020-12-14 15:50:00,28.6,28.74,28.55,28.64,2959972.0,25.7652,25.8913,25.7202,25.8012,2959972.0
2020-12-15 09:30:00,29.13,29.17,28.98,29.13,2261755.0,26.2427,26.2787,26.1075,26.2427,2261755.0
2020-12-15 09:40:00,29.13,29.22,28.91,28.93,1455012.0,26.2427,26.3238,26.0445,26.0625,1455012.0
2020-12-15 09:50:00,28.92,29.0,28.9,28.94,720929.0,26.0535,26.1256,26.0355,26.0715,720929.0
2020-12-15 10:00:00,28.95,29.08,28.95,29.02,963324.0,26.0805,26.1976,26.0805,26.1436,963324.0
2020-12-15 10:10:00,29.02,29.04,28.93,28.99,909903.0,26.1436,26.1616,26.0625,26.1165,909903.0
2020-12-15 10:20:00,28.99,29.0,28.9,28.99,1144328.0,26.1165,26.1256,26.0355,26.1165,1144328.0
2020-12-15 10:30:00,28.99,29.09,28.95,29.0,1147774.0,26.1165,26.2066,26.0805,26.1256,1147774.0
2020-12-15 10:40:00,29.0,29.12,28.99,29.11,712150.0,26.1256,26.2337,26.1165,26.2247,712150.0
2020-12-15 10:50:00,29.11,29.3,29.11,29.29,799137.0,26.2247,26.3958,26.2247,26.3868,799137.0
2020-12-15 11:00:00,29.28,29.38,29.24,29.35,840727.0,26.3778,26.4679,26.3418,26.4409,840727.0
2020-12-15 11:10:00,29.35,29.49,29.34,29.43,777159.0,26.4409,26.567,26.4319,26.5129,777159.0
2020-12-15 11:20:00,29.42,29.48,29.34,29.41,900831.0,26.5039,26.558,26.4319,26.4949,900831.0
2020-12-15 11:30:00,29.4,29.41,29.31,29.34,649382.0,26.4859,26.4949,26.4048,26.4319,649382.0
2020-12-15 11:40:00,29.34,29.44,29.33,29.38,666071.0,26.4319,26.5219,26.4228,26.4679,666071.0
2020-12-15 11:50:00,29.39,29.42,29.33,29.36,523549.0,26.4769,26.5039,26.4228,26.4499,523549.0
2020-12-15 12:00:00,29.36,29.39,29.27,29.28,539360.0,26.4499,26.4769,26.3688,26.3778,539360.0
2020-12-15 12:10:00,29.28,29.32,29.26,29.28,921079.0,26.3778,26.4138,26.3598,26.3778,921079.0
2020-12-15 12:20:00,29.29,29.32,29.22,29.22,628655.0,26.3868,26.4138,26.3238,26.3238,628655.0
2020-12-15 12:30:00,29.23,29.35,29.21,29.35,390904.0,26.3328,26.4409,26.3147,26.4409,390904.0
2020-12-15 12:40:00,29.35,29.44,29.34,29.44,479095.0,26.4409,26.5219,26.4319,26.5219,479095.0
2020-12-15 12:50:00,29.43,29.47,29.41,29.46,415790.0,26.5129,26.549,26.4949,26.54,415790.0
2020-12-15 13:00:00,29.46,29.51,29.42,29.48,813718.0,26.54,26.585,26.5039,26.558,813718.0
2020-12-15 13:10:00,29.48,29.51,29.45,29.49,563553.0,26.558,26.585,26.531,26.567,563553.0
2020-12-15 13:20:00,29.49,29.55,29.47,29.52,414458.0,26.567,26.621,26.549,26.594,414458.0
2020-12-15 13:30:00,29.52,29.57,29.51,29.55,404796.0,26.594,26.6391,26.585,26.621,404796.0
2020-12-15 13:40:00,29.56,29.61,29.55,29.57,711774.0,26.6301,26.6751,26.621,26.6391,711774.0
2020-12-15 13:50:00,29.57,29.64,29.56,29.63,489896.0,26.6391,26.7021,26.6301,26.6931,489896.0
2020-12-15 14:00:00,29.64,29.7,29.53,29.54,776979.0,26.7021,26.7562,26.603,26.612,776979.0
2020-12-15 14:10:00,29.55,29.59,29.5,29.54,408208.0,26.621,26.6571,26.576,26.612,408208.0
2020-12-15 14:20:00,29.54,29.64,29.53,29.64,442895.0,26.612,26.7021,26.603,26.7021,442895.0
2020-12-15 14:30:00,29.64,29.71,29.62,29.69,778853.0,26.7021,26.7652,26.6841,26.7472,778853.0
2020-12-15 14:40:00,29.69,29.72,29.66,29.69,710904.0,26.7472,26.7742,26.7201,26.7472,710904.0
2020-12-15 14:50:00,29.69,29.7,29.64,29.67,622066.0,26.7472,26.7562,26.7021,26.7291,622066.0
2020-12-15 15:00:00,29.67,29.74,29.66,29.73,830803.0,26.7291,26.7922,26.7201,26.7832,830803.0
2020-12-15 15:10:00,29.72,29.77,29.72,29.75,764406.0,26.7742,26.8192,26.7742,26.8012,764406.0
2020-12-15 15:20:00,29.75,29.76,29.62,29.63,967950.0,26.8012,26.8102,26.6841,26.6931,967950.0
2020-12-15 15:30:00,29.63,29.65,29.59,29.61,884557.0,26.6931,26.7111,26.6571,26.6751,884557.0
2020-12-15 15:40:00,29.61,29.7,29.59,29.7,1046591.0,26.6751,26.7562,26.6571,26.7562,1046591.0
2020-12-15 15:50:00,29.7,29.74,29.6,29.73,3362199.0,26.7562,26.7922,26.6661,26.7832,3362199.0
2020-12-16 09:30:00,29.64,29.74,29.48,29.71,1794504.0,26.7021,26.7922,26.558,26.7652,1794504.0
2020-12-16 09:40:00,29.72,29.75,29.63,29.69,565638.0,26.7742,26.8012,26.6931,26.7472,565638.0
2020-12-16 09:50:00,29.69,29.89,29.67,29.88,806327.0,26.7472,26.9273,26.7291,26.9183,806327.0
2020-12-16 10:00:00,29.89,29.91,29.73,29.79,763571.0,26.9273,26.9454,26.7832,26.8373,763571.0
2020-12-16 10:10:00,29.78,29.85,29.76,29.84,684744.0,26.8282,26.8913,26.8102,26.8823,684744.0
2020-12-16 10:20:00,29.84,29.84,29.66,29.67,891862.0,26.8823,26.8823,26.7201,26.7291,891862.0
2020-12-16 10:30:00,29.68,29.71,29.56,29.56,1295235.0,26.7382,26.7652,26.6301,26.6301,1295235.0
2020-12-16 10:40:00,29.57,29.62,29.5,29.52,699307.0,26.6391,26.6841,26.576,26.594,699307.0
2020-12-16 10:50:00,29.52,29.55,29.48,29.54,507557.0,26.594,26.621,26.558,26.612,507557.0
2020-12-16 11:00:00,29.54,29.6,29.48,29.59,420879.0,26.612,26.6661,26.558,26.6571,420879.0
2020-12-16 11:10:00,29.6,29.66,29.58,29.65,372449.0,26.6661,26.7201,26.6481,26.7111,372449.0
2020-12-16 11:20:00,29.65,29.75,29.64,29.75,370678.0,26.7111,26.8012,26.7021,26.8012,370678.0
2020-12-16 11:30:00,29.74,29.79,29.73,29.78,464522.0,26.7922,26.8373,26.7832,26.8282,464522.0
2020-12-16 11:40:00,29.78,29.84,29.75,29.82,523560.0,26.8282,26.8823,26.8012,26.8643,523560.0
2020-12-16 11:50:00,29.82,29.82,29.78,29.82,351338.0,26.8643,26.8643,26.8282,26.8643,351338.0
2020-12-16 12:00:00,29.82,29.86,29.8,29.8,524897.0,26.8643,26.9003,26.8463,26.8463,524897.0
2020-12-16 12:10:00,29.8,29.82,29.77,29.82,539885.0,26.8463,26.8643,26.8192,26.8643,539885.0
2020-12-16 12:20:00,29.82,29.83,29.75,29.76,466021.0,26.8643,26.8733,26.8012,26.8102,466021.0
2020-12-16 12:30:00,29.77,29.8,29.73,29.74,378574.0,26.8192,26.8463,26.7832,26.7922,378574.0
2020-12-16 12:40:00,29.75,29.76,29.69,29.7,315724.0,26.8012,26.8102,26.7472,26.7562,315724.0
2020-12-16 12:50:00,29.69,29.73,29.67,29.7,385300.0,26.7472,26.7832,26.7291,26.7562,385300.0
2020-12-16 13:00:00,29.7,29.7,29.62,29.63,381554.0,26.7562,26.7562,26.6841,26.6931,381554.0
2020-12-16 13:10:00,29.63,29.64,29.58,29.62,536093.0,26.6931,26.7021,26.6481,26.6841,536093.0
2020-12-16 13:20:00,29.62,29.63,29.6,29.61,378048.0,26.6841,26.6931,26.6661,26.6751,378048.0
2020-12-16 13:30:00,29.61,29.62,29.58,29.62,411024.0,26.6751,26.6841,26.6481,26.6841,411024.0
2020-12-16 13:40:00,29.62,29.66,29.61,29.66,278262.0,26.6841,26.7201,26.6751,26.7201,278262.0
2020-12-16 13:50:00,29.66,29.66,29.62,29.65,361883.0,26.7201,26.7201,26.6841,26.7111,361883.0
2020-12-16 14:00:00,29.65,29.78,29.65,29.7,946157.0,26.7111,26.8282,26.7111,26.7562,946157.0
2020-12-16 14:10:00,29.71,29.72,29.66,29.68,422359.0,26.7652,26.7742,26.7201,26.7382,422359.0
2020-12-16 14:20:00,29.68,29.73,29.67,29.69,403551.0,26.7382,26.7832,26.7291,26.7472,403551.0
2020-12-16 14:30:00,29.68,29.78,29.63,29.78,739369.0,26.7382,26.8282,26.6931,26.8282,739369.0
2020-12-16 14:40:00,29.78,29.78,29.69,29.75,602192.0,26.8282,26.8282,26.7472,26.8012,602192.0
2020-12-16 14:50:00,29.76,29.78,29.72,29.74,468204.0,26.8102,26.8282,26.7742,26.7922,468204.0
2020-12-16 15:00:00,29.75,29.75,29.67,29.7,593356.0,26.8012,26.8012,26.7291,26.7562,593356.0
2020-12-16 15:10:00,29.7,29.76,29.68,29.74,486429.0,26.7562,26.8102,26.7382,26.7922,486429.0
2020-12-16 15:20:00,29.74,29.78,29.73,29.74,646451.0,26.7922,26.8282,26.7832,26.7922,646451.0
2020-12-16 15:30:00,29.74,29.8,29.7,29.75,859786.0,26.7922,26.8463,26.7562,26.8012,859786.0
2020-12-16 15:40:00,29.75,29.77,29.71,29.76,996133.0,26.8012,26.8192,26.7652,26.8102,996133.0
2020-12-16 15:50:00,29.76,29.79,29.64,29.65,2795482.0,26.8102,26.8373,26.7021,26.7111,2795482.0
2020-12-17 09:30:00,29.8,29.86,29.54,29.68,1538039.0,26.8463,26.9003,26.612,26.7382,1538039.0
2020-12-17 09:40:00,29.69,29.74,29.58,29.65,1070811.0,26.7472,26.7922,26.6481,26.7111,1070811.0
2020-12-17 09:50:00,29.65,29.67,29.59,29.63,1011411.0,26.7111,26.7291,26.6571,26.6931,1011411.0
2020-12-17 10:00:00,29.63,29.7,29.61,29.69,1225867.0,26.6931,26.7562,26.6751,26.7472,1225867.0
2020-12-17 10:10:00,29.68,29.9,29.67,29.87,1639056.0,26.7382,26.9364,26.7291,26.9093,1639056.0
2020-12-17 10:20:00,29.86,29.88,29.75,29.82,749858.0,26.9003,26.9183,26.8012,26.8643,749858.0
2020-12-17 10:30:00,29.82,29.83,29.68,29.69,746667.0,26.8643,26.8733,26.7382,26.7472,746667.0
2020-12-17 10:40:00,29.69,29.75,29.65,29.73,824483.0,26.7472,26.8012,26.7111,26.7832,824483.0
2020-12-17 10:50:00,29.73,29.74,29.68,29.72,527494.0,26.7832,26.7922,26.7382,26.7742,527494.0
2020-12-17 11:00:00,29.71,29.76,29.7,29.74,540374.0,26.7652,26.8102,26.7562,26.7922,540374.0
2020-12-17 11:10:00,29.73,29.8,29.73,29.8,729017.0,26.7832,26.8463,26.7832,26.8463,729017.0
2020-12-17 11:20:00,29.79,29.8,29.68,29.71,712644.0,26.8373,26.8463,26.7382,26.7652,712644.0
2020-12-17 11:30:00,29.71,29.72,29.62,29.65,472214.0,26.7652,26.7742,26.6841,26.7111,472214.0
2020-12-17 11:40:00,29.65,29.67,29.61,29.67,841348.0,26.7111,26.7291,26.6751,26.7291,841348.0
2020-12-17 11:50:00,29.67,29.68,29.6,29.67,465107.0,26.7291,26.7382,26.6661,26.7291,465107.0
2020-12-17 12:00:00,29.67,29.68,29.6,29.62,463475.0,26.7291,26.7382,26.6661,26.6841,463475.0
2020-12-17 12:10:00,29.62,29.64,29.6,29.64,568654.0,26.6841,26.7021,26.6661,26.7021,568654.0
2020-12-17 12:20:00,29.64,29.71,29.63,29.66,634931.0,26.7021,26.7652,26.6931,26.7201,634931.0
2020-12-17 12:30:00,29.67,29.67,29.63,29.66,333042.0,26.7291,26.7291,26.6931,26.7201,333042.0
2020-12-17 12:40:00,29.66,29.71,29.6,29.61,923755.0,26.7201,26.7652,26.6661,26.6751,923755.0
2020-12-17 12:50:00,29.61,29.62,29.57,29.59,739954.0,26.6751,26.6841,26.6391,26.6571,739954.0
2020-12-17 13:00:00,29.6,29.64,29.58,29.61,535566.0,26.6661,26.7021,26.6481,26.6751,535566.0
2020-12-17 13:10:00,29.61,29.67,29.61,29.64,799729.0,26.6751,26.7291,26.6751,26.7021,799729.0
2020-12-17 13:20:00,29.64,29.71,29.63,29.71,421138.0,26.7021,26.7652,26.6931,26.7652,421138.0
2020-12-17 13:30:00,29.7,29.71,29.63,29.67,518216.0,26.7562,26.7652,26.6931,26.7291,518216.0
2020-12-17 13:40:00,29.67,29.67,29.57,29.6,643499.0,26.7291,26.7291,26.6391,26.6661,643499.0
2020-12-17 13:50:00,29.6,29.64,29.58,29.62,363777.0,26.6661,26.7021,26.6481,26.6841,363777.0
2020-12-17 14:00:00,29.62,29.63,29.58,29.61,404471.0,26.6841,26.6931,26.6481,26.6751,404471.0
2020-12-17 14:10:00,29.61,29.65,29.59,29.64,556318.0,26.6751,26.7111,26.6571,26.7021,556318.0
2020-12-17 14:20:00,29.64,29.67,29.59,29.6,645303.0,26.7021,26.7291,26.6571,26.6661,645303.0
2020-12-17 14:30:00,29.6,29.63,29.59,29.61,337440.0,26.6661,26.6931,26.6571,26.6751,337440.0
2020-12-17 14:40:00,29.61,29.62,29.56,29.56,393630.0,26.6751,26.6841,26.6301,26.6301,393630.0
2020-12-17 14:50:00,29.57,29.61,29.55,29.55,504142.0,26.6391,26.6751,26.621,26.621,504142.0
2020-12-17 15:00:00,29.55,29.61,29.52,29.53,473410.0,26.621,26.6751,26.594,26.603,473410.0
2020-12-17 15:10:00,29.53,29.55,29.48,29.54,693016.0,26.603,26.621,26.558,26.612,693016.0
2020-12-17 15:20:00,29.55,29.6,29.54,29.58,584123.0,26.621,26.6661,26.612,26.6481,584123.0
2020-12-17 15:30:00,29.58,29.6,29.49,29.54,719667.0,26.6481,26.6661,26.567,26.612,719667.0
2020-12-17 15:40:00,29.54,29.59,29.53,29.56,1177329.0,26.612,26.6571,26.603,26.6301,1177329.0
2020-12-17 15:50:00,29.57,29.58,29.43,29.47,2946763.0,26.6391,26.6481,26.5129,26.549,2946763.0
2020-12-18 09:30:00,29.47,29.51,29.18,29.46,4314666.0,26.549,26.585,26.2877,26.54,4314666.0
2020-12-18 09:40:00,29.45,29.59,29.37,29.53,740886.0,26.531,26.6571,26.4589,26.603,740886.0
2020-12-18 09:50:00,29.53,29.62,29.47,29.58,609164.0,26.603,26.6841,26.549,26.6481,609164.0
2020-12-18 10:00:00,29.58,29.61,29.48,29.6,727674.0,26.6481,26.6751,26.558,26.6661,727674.0
2020-12-18 10:10:00,29.59,29.61,29.46,29.47,585310.0,26.6571,26.6751,26.54,26.549,585310.0
2020-12-18 10:20:00,29.46,29.52,29.42,29.44,691759.0,26.54,26.594,26.5039,26.5219,691759.0
2020-12-18 10:30:00,29.43,29.53,29.41,29.5,740307.0,26.5129,26.603,26.4949,26.576,740307.0
2020-12-18 10:40:00,29.5,29.52,29.38,29.39,381833.0,26.576,26.594,26.4679,26.4769,381833.0
2020-12-18 10:50:00,29.39,29.44,29.34,29.39,528900.0,26.4769,26.5219,26.4319,26.4769,528900.0
2020-12-18 11:00:00,29.4,29.43,29.36,29.38,347139.0,26.4859,26.5129,26.4499,26.4679,347139.0
2020-12-18 11:10:00,29.38,29.4,29.21,29.34,714455.0,26.4679,26.4859,26.3147,26.4319,714455.0
2020-12-18 11:20:00,29.34,29.4,29.29,29.31,587974.0,26.4319,26.4859,26.3868,26.4048,587974.0
2020-12-18 11:30:00,29.3,29.32,29.25,29.27,406572.0,26.3958,26.4138,26.3508,26.3688,406572.0
2020-12-18 11:40:00,29.28,29.29,29.21,29.26,338496.0,26.3778,26.3868,26.3147,26.3598,338496.0
2020-12-18 11:50:00,29.27,29.32,29.23,29.24,356228.0,26.3688,26.4138,26.3328,26.3418,356228.0
2020-12-18 12:00:00,29.24,29.28,29.23,29.25,227065.0,26.3418,26.3778,26.3328,26.3508,227065.0
2020-12-18 12:10:00,29.24,29.25,29.2,29.21,404541.0,26.3418,26.3508,26.3057,26.3147,404541.0
2020-12-18 12:20:00,29.21,29.22,29.17,29.17,282074.0,26.3147,26.3238,26.2787,26.2787,282074.0
2020-12-18 12:30:00,29.18,29.23,29.14,29.23,443120.0,26.2877,26.3328,26.2517,26.3328,443120.0
2020-12-18 12:40:00,29.23,29.25,29.19,29.19,264393.0,26.3328,26.3508,26.2967,26.2967,264393.0
2020-12-18 12:50:00,29.2,29.22,29.15,29.16,276727.0,26.3057,26.3238,26.2607,26.2697,276727.0
2020-12-18 13:00:00,29.17,29.17,29.12,29.13,309306.0,26.2787,26.2787,26.2337,26.2427,309306.0
2020-12-18 13:10:00,29.13,29.16,29.13,29.13,275107.0,26.2427,26.2697,26.2427,26.2427,275107.0
2020-12-18 13:20:00,29.13,29.14,29.07,29.09,433962.0,26.2427,26.2517,26.1886,26.2066,433962.0
2020-12-18 13:30:00,29.09,29.1,29.0,29.02,585210.0,26.2066,26.2156,26.1256,26.1436,585210.0
2020-12-18 13:40:00,29.02,29.07,29.0,29.05,488613.0,26.1436,26.1886,26.1256,26.1706,488613.0
2020-12-18 13:50:00,29.05,29.06,29.01,29.03,248989.0,26.1706,26.1796,26.1346,26.1526,248989.0
2020-12-18 14:00:00,29.04,29.09,28.99,29.05,587711.0,26.1616,26.2066,26.1165,26.1706,587711.0
2020-12-18 14:10:00,29.05,29.05,29.0,29.02,304543.0,26.1706,26.1706,26.1256,26.1436,304543.0
2020-12-18 14:20:00,29.03,29.07,29.02,29.02,595163.0,26.1526,26.1886,26.1436,26.1436,595163.0
2020-12-18 14:30:00,29.03,29.13,29.01,29.11,564236.0,26.1526,26.2427,26.1346,26.2247,564236.0
2020-12-18 14:40:00,29.11,29.11,29.01,29.01,527289.0,26.2247,26.2247,26.1346,26.1346,527289.0
2020-12-18 14:50:00,29.01,29.03,28.99,29.02,674931.0,26.1346,26.1526,26.1165,26.1436,674931.0
2020-12-18 15:00:00,29.02,29.08,29.01,29.04,435206.0,26.1436,26.1976,26.1346,26.1616,435206.0
2020-12-18 15:10:00,29.04,29.05,28.98,28.98,656791.0,26.1616,26.1706,26.1075,26.1075,656791.0
2020-12-18 15:20:00,28.98,28.99,28.8,28.8,1013422.0,26.1075,26.1165,25.9454,25.9454,1013422.0
2020-12-18 15:30:00,28.8,28.91,28.8,28.84,1240404.0,25.9454,26.0445,25.9454,25.9814,1240404.0
2020-12-18 15:40:00,28.85,28.97,28.81,28.92,2166425.0,25.9904,26.0985,25.9544,26.0535,2166425.0
2020-12-18 15:50:00,28.91,29.1,28.82,29.02,5576805.0,26.0445,26.2156,25.9634,26.1436,5576805.0
2020-12-21 09:30:00,29.57,29.6,28.84,29.46,4661521.0,26.6391,26.6661,25.9814,26.54,4661521.0
2020-12-21 09:40:00,29.46,29.89,29.44,29.8,3254630.0,26.54,26.9273,26.5219,26.8463,3254630.0
2020-12-21 09:50:00,29.8,29.89,29.69,29.74,2369986.0,26.8463,26.9273,26.7472,26.7922,2369986.0
2020-12-21 10:00:00,29.73,29.76,29.1,29.18,2607663.0,26.7832,26.8102,26.2156,26.2877,2607663.0
2020-12-21 10:10:00,29.19,29.31,29.02,29.12,2077514.0,26.2967,26.4048,26.1436,26.2337,2077514.0
2020-12-21 10:20:00,29.12,29.19,28.95,28.96,2307492.0,26.2337,26.2967,26.0805,26.0895,2307492.0
2020-12-21 10:30:00,28.96,29.17,28.9,29.05,1682156.0,26.0895,26.2787,26.0355,26.1706,1682156.0
2020-12-21 10:40:00,29.05,29.21,29.0,29.17,1469603.0,26.1706,26.3147,26.1256,26.2787,1469603.0
2020-12-21 10:50:00,29.17,29.21,29.13,29.15,727708.0,26.2787,26.3147,26.2427,26.2607,727708.0
2020-12-21 11:00:00,29.15,29.33,29.12,29.3,933221.0,26.2607,26.4228,26.2337,26.3958,933221.0
2020-12-21 11:10:00,29.3,29.38,29.2,29.23,841551.0,26.3958,26.4679,26.3057,26.3328,841551.0
2020-12-21 11:20:00,29.23,29.31,29.13,29.16,706349.0,26.3328,26.4048,26.2427,26.2697,706349.0
2020-12-21 11:30:00,29.16,29.23,29.15,29.16,635522.0,26.2697,26.3328,26.2607,26.2697,635522.0
2020-12-21 11:40:00,29.16,29.23,29.13,29.16,507625.0,26.2697,26.3328,26.2427,26.2697,507625.0
2020-12-21 11:50:00,29.16,29.26,29.14,29.26,527551.0,26.2697,26.3598,26.2517,26.3598,527551.0
2020-12-21 12:00:00,29.26,29.32,29.2,29.23,437736.0,26.3598,26.4138,26.3057,26.3328,437736.0
2020-12-21 12:10:00,29.23,29.25,29.2,29.23,361243.0,26.3328,26.3508,26.3057,26.3328,361243.0
2020-12-21 12:20:00,29.22,29.33,29.2,29.33,502879.0,26.3238,26.4228,26.3057,26.4228,502879.0
2020-12-21 12:30:00,29.33,29.43,29.32,29.42,615140.0,26.4228,26.5129,26.4138,26.5039,615140.0
2020-12-21 12:40:00,29.42,29.49,29.41,29.47,594464.0,26.5039,26.567,26.4949,26.549,594464.0
2020-12-21 12:50:00,29.48,29.52,29.4,29.44,659565.0,26.558,26.594,26.4859,26.5219,659565.0
2020-12-21 13:00:00,29.44,29.58,29.42,29.49,570709.0,26.5219,26.6481,26.5039,26.567,570709.0
2020-12-21 13:10:00,29.48,29.51,29.45,29.45,335257.0,26.558,26.585,26.531,26.531,335257.0
2020-12-21 13:20:00,29.46,29.49,29.42,29.47,463351.0,26.54,26.567,26.5039,26.549,463351.0
2020-12-21 13:30:00,29.47,29.57,29.47,29.54,355781.0,26.549,26.6391,26.549,26.612,355781.0
2020-12-21 13:40:00,29.54,29.61,29.52,29.55,475192.0,26.612,26.6751,26.594,26.621,475192.0
2020-12-21 13:50:00,29.55,29.57,29.5,29.51,346802.0,26.621,26.6391,26.576,26.585,346802.0
2020-12-21 14:00:00,29.52,29.57,29.49,29.54,518916.0,26.594,26.6391,26.567,26.612,518916.0
2020-12-21 14:10:00,29.54,29.62,29.53,29.6,505130.0,26.612,26.6841,26.603,26.6661,505130.0
2020-12-21 14:20:00,29.6,29.75,29.59,29.74,640036.0,26.6661,26.8012,26.6571,26.7922,640036.0
2020-12-21 14:30:00,29.74,29.75,29.66,29.68,669925.0,26.7922,26.8012,26.7201,26.7382,669925.0
2020-12-21 14:40:00,29.68,29.75,29.67,29.73,562051.0,26.7382,26.8012,26.7291,26.7832,562051.0
2020-12-21 14:50:00,29.74,29.75,29.61,29.63,483064.0,26.7922,26.8012,26.6751,26.6931,483064.0
2020-12-21 15:00:00,29.64,29.66,29.54,29.55,484245.0,26.7021,26.7201,26.612,26.621,484245.0
2020-12-21 15:10:00,29.54,29.6,29.21,29.59,601933.0,26.612,26.6661,26.3147,26.6571,601933.0
2020-12-21 15:20:00,29.59,29.62,29.54,29.62,476513.0,26.6571,26.6841,26.612,26.6841,476513.0
2020-12-21 15:30:00,29.62,29.62,29.49,29.58,1036981.0,26.6841,26.6841,26.567,26.6481,1036981.0
2020-12-21 15:40:00,29.59,29.6,29.41,29.49,1252049.0,26.6571,26.6661,26.4949,26.567,1252049.0
2020-12-21 15:50:00,29.48,29.59,29.37,29.55,2904508.0,26.558,26.6571,26.4589,26.621,2904508.0
2020-12-22 09:30:00,29.65,29.65,29.46,29.55,1465913.0,26.7111,26.7111,26.54,26.621,1465913.0
2020-12-22 09:40:00,29.55,29.63,29.52,29.53,721542.0,26.621,26.6931,26.594,26.603,721542.0
2020-12-22 09:50:00,29.53,29.63,29.45,29.59,750412.0,26.603,26.6931,26.531,26.6571,750412.0
2020-12-22 10:00:00,29.6,29.67,29.56,29.66,559403.0,26.6661,26.7291,26.6301,26.7201,559403.0
2020-12-22 10:10:00,29.67,29.72,29.56,29.66,517529.0,26.7291,26.7742,26.6301,26.7201,517529.0
2020-12-22 10:20:00,29.66,29.68,29.59,29.63,337806.0,26.7201,26.7382,26.6571,26.6931,337806.0
2020-12-22 10:30:00,29.63,29.63,29.49,29.54,519681.0,26.6931,26.6931,26.567,26.612,519681.0
2020-12-22 10:40:00,29.55,29.55,29.47,29.5,496311.0,26.621,26.621,26.549,26.576,496311.0
2020-12-22 10:50:00,29.5,29.53,29.4,29.42,527919.0,26.576,26.603,26.4859,26.5039,527919.0
2020-12-22 11:00:00,29.42,29.49,29.35,29.36,380490.0,26.5039,26.567,26.4409,26.4499,380490.0
2020-12-22 11:10:00,29.36,29.4,29.32,29.4,420369.0,26.4499,26.4859,26.4138,26.4859,420369.0
2020-12-22 11:20:00,29.39,29.4,29.28,29.34,416823.0,26.4769,26.4859,26.3778,26.4319,416823.0
2020-12-22 11:30:00,29.34,29.38,29.3,29.33,333422.0,26.4319,26.4679,26.3958,26.4228,333422.0
2020-12-22 11:40:00,29.33,29.36,29.3,29.33,414370.0,26.4228,26.4499,26.3958,26.4228,414370.0
2020-12-22 11:50:00,29.32,29.33,29.25,29.3,613277.0,26.4138,26.4228,26.3508,26.3958,613277.0
2020-12-22 12:00:00,29.3,29.35,29.27,29.31,300850.0,26.3958,26.4409,26.3688,26.4048,300850.0
2020-12-22 12:10:00,29.31,29.31,29.22,29.27,474212.0,26.4048,26.4048,26.3238,26.3688,474212.0
2020-12-22 12:20:00,29.27,29.28,29.19,29.19,311333.0,26.3688,26.3778,26.2967,26.2967,311333.0
2020-12-22 12:30:00,29.2,29.24,29.15,29.22,384097.0,26.3057,26.3418,26.2607,26.3238,384097.0
2020-12-22 12:40:00,29.22,29.25,29.15,29.22,375643.0,26.3238,26.3508,26.2607,26.3238,375643.0
2020-12-22 12:50:00,29.23,29.25,29.17,29.21,298070.0,26.3328,26.3508,26.2787,26.3147,298070.0
2020-12-22 13:00:00,29.22,29.25,29.21,29.25,216918.0,26.3238,26.3508,26.3147,26.3508,216918.0
2020-12-22 13:10:00,29.25,29.26,29.17,29.19,413085.0,26.3508,26.3598,26.2787,26.2967,413085.0
2020-12-22 13:20:00,29.19,29.2,29.15,29.17,445159.0,26.2967,26.3057,26.2607,26.2787,445159.0
2020-12-22 13:30:00,29.18,29.24,29.17,29.2,362836.0,26.2877,26.3418,26.2787,26.3057,362836.0
2020-12-22 13:40:00,29.2,29.23,29.16,29.2,225556.0,26.3057,26.3328,26.2697,26.3057,225556.0
2020-12-22 13:50:00,29.21,29.23,29.19,29.21,243875.0,26.3147,26.3328,26.2967,26.3147,243875.0
2020-12-22 14:00:00,29.21,29.22,29.11,29.12,291284.0,26.3147,26.3238,26.2247,26.2337,291284.0
2020-12-22 14:10:00,29.13,29.16,29.12,29.14,192572.0,26.2427,26.2697,26.2337,26.2517,192572.0
2020-12-22 14:20:00,29.14,29.19,29.13,29.16,284416.0,26.2517,26.2967,26.2427,26.2697,284416.0
2020-12-22 14:30:00,29.16,29.17,29.08,29.09,331786.0,26.2697,26.2787,26.1976,26.2066,331786.0
2020-12-22 14:40:00,29.09,29.15,29.07,29.14,317587.0,26.2066,26.2607,26.1886,26.2517,317587.0
2020-12-22 14:50:00,29.14,29.17,29.11,29.14,263621.0,26.2517,26.2787,26.2247,26.2517,263621.0
2020-12-22 15:00:00,29.14,29.15,29.07,29.07,512193.0,26.2517,26.2607,26.1886,26.1886,512193.0
2020-12-22 15:10:00,29.08,29.09,29.02,29.04,533131.0,26.1976,26.2066,26.1436,26.1616,533131.0
2020-12-22 15:20:00,29.04,29.08,29.03,29.04,405728.0,26.1616,26.1976,26.1526,26.1616,405728.0
2020-12-22 15:30:00,29.05,29.1,29.01,29.02,593635.0,26.1706,26.2156,26.1346,26.1436,593635.0
2020-12-22 15:40:00,29.03,29.06,29.01,29.02,772202.0,26.1526,26.1796,26.1346,26.1436,772202.0
2020-12-22 15:50:00,29.02,29.03,28.94,28.96,2499587.0,26.1436,26.1526,26.0715,26.0895,2499587.0
2020-12-23 09:30:00,29.28,29.63,29.27,29.5,1990185.0,26.3778,26.6931,26.3688,26.576,1990185.0
2020-12-23 09:40:00,29.5,29.72,29.45,29.72,1115296.0,26.576,26.7742,26.531,26.7742,1115296.0
2020-12-23 09:50:00,29.72,29.77,29.67,29.71,1312690.0,26.7742,26.8192,26.7291,26.7652,1312690.0
2020-12-23 10:00:00,29.7,29.88,29.69,29.87,1420357.0,26.7562,26.9183,26.7472,26.9093,1420357.0
2020-12-23 10:10:00,29.88,29.94,29.82,29.85,1129510.0,26.9183,26.9724,26.8643,26.8913,1129510.0
2020-12-23 10:20:00,29.85,29.96,29.82,29.86,1161363.0,26.8913,26.9904,26.8643,26.9003,1161363.0
2020-12-23 10:30:00,29.86,29.89,29.73,29.8,794810.0,26.9003,26.9273,26.7832,26.8463,794810.0
2020-12-23 10:40:00,29.8,29.82,29.69,29.82,631003.0,26.8463,26.8643,26.7472,26.8643,631003.0
2020-12-23 10:50:00,29.82,29.87,29.8,29.83,376777.0,26.8643,26.9093,26.8463,26.8733,376777.0
2020-12-23 11:00:00,29.83,29.94,29.82,29.93,486393.0,26.8733,26.9724,26.8643,26.9634,486393.0
2020-12-23 11:10:00,29.94,30.08,29.93,30.03,2147721.0,26.9724,27.0985,26.9634,27.0535,2147721.0
2020-12-23 11:20:00,30.03,30.12,29.99,30.0,938723.0,27.0535,27.1345,27.0174,27.0264,938723.0
2020-12-23 11:30:00,30.0,30.1,29.99,29.99,690604.0,27.0264,27.1165,27.0174,27.0174,690604.0
2020-12-23 11:40:00,29.99,30.01,29.94,29.99,477874.0,27.0174,27.0354,26.9724,27.0174,477874.0
2020-12-23 11:50:00,29.99,30.0,29.94,29.99,375512.0,27.0174,27.0264,26.9724,27.0174,375512.0
2020-12-23 12:00:00,30.0,30.04,29.98,30.02,512339.0,27.0264,27.0625,27.0084,27.0445,512339.0
2020-12-23 12:10:00,30.02,30.09,30.01,30.06,486034.0,27.0445,27.1075,27.0354,27.0805,486034.0
2020-12-23 12:20:00,30.05,30.08,30.03,30.04,423649.0,27.0715,27.0985,27.0535,27.0625,423649.0
2020-12-23 12:30:00,30.04,30.09,30.01,30.07,517193.0,27.0625,27.1075,27.0354,27.0895,517193.0
2020-12-23 12:40:00,30.06,30.12,30.06,30.1,555100.0,27.0805,27.1345,27.0805,27.1165,555100.0
2020-12-23 12:50:00,30.1,30.14,30.09,30.14,467431.0,27.1165,27.1526,27.1075,27.1526,467431.0
2020-12-23 13:00:00,30.14,30.22,30.13,30.16,882488.0,27.1526,27.2246,27.1436,27.1706,882488.0
2020-12-23 13:10:00,30.16,30.27,30.15,30.26,704581.0,27.1706,27.2697,27.1616,27.2607,704581.0
2020-12-23 13:20:00,30.26,30.3,30.23,30.29,692969.0,27.2607,27.2967,27.2336,27.2877,692969.0
2020-12-23 13:30:00,30.3,30.3,30.25,30.29,620358.0,27.2967,27.2967,27.2517,27.2877,620358.0
2020-12-23 13:40:00,30.29,30.33,30.23,30.28,526059.0,27.2877,27.3237,27.2336,27.2787,526059.0
2020-12-23 13:50:00,30.29,30.4,30.28,30.38,499887.0,27.2877,27.3868,27.2787,27.3688,499887.0
2020-12-23 14:00:00,30.38,30.42,30.35,30.37,598701.0,27.3688,27.4048,27.3417,27.3598,598701.0
2020-12-23 14:10:00,30.37,30.41,30.34,30.37,656937.0,27.3598,27.3958,27.3327,27.3598,656937.0
2020-12-23 14:20:00,30.37,30.38,30.29,30.32,561754.0,27.3598,27.3688,27.2877,27.3147,561754.0
2020-12-23 14:30:00,30.33,30.37,30.32,30.37,381058.0,27.3237,27.3598,27.3147,27.3598,381058.0
2020-12-23 14:40:00,30.37,30.4,30.34,30.35,470816.0,27.3598,27.3868,27.3327,27.3417,470816.0
2020-12-23 14:50:00,30.35,30.39,30.32,30.36,479545.0,27.3417,27.3778,27.3147,27.3508,479545.0
2020-12-23 15:00:00,30.35,30.42,30.33,30.41,847107.0,27.3417,27.4048,27.3237,27.3958,847107.0
2020-12-23 15:10:00,30.41,30.42,30.38,30.4,560315.0,27.3958,27.4048,27.3688,27.3868,560315.0
2020-12-23 15:20:00,30.41,30.42,30.38,30.41,651811.0,27.3958,27.4048,27.3688,27.3958,651811.0
2020-12-23 15:30:00,30.41,30.45,30.39,30.4,1165055.0,27.3958,27.4318,27.3778,27.3868,1165055.0
2020-12-23 15:40:00,30.4,30.49,30.39,30.45,1365739.0,27.3868,27.4679,27.3778,27.4318,1365739.0
2020-12-23 15:50:00,30.44,30.47,30.33,30.34,3706932.0,27.4228,27.4499,27.3237,27.3327,3706932.0
2020-12-24 09:30:00,30.29,30.38,29.86,29.94,2191193.0,27.2877,27.3688,26.9003,26.9724,2191193.0
2020-12-24 09:40:00,29.94,30.0,29.73,29.79,1426973.0,26.9724,27.0264,26.7832,26.8373,1426973.0
2020-12-24 09:50:00,29.79,30.02,29.76,30.0,883961.0,26.8373,27.0445,26.8102,27.0264,883961.0
2020-12-24 10:00:00,29.99,30.0,29.75,29.76,654623.0,27.0174,27.0264,26.8012,26.8102,654623.0
2020-12-24 10:10:00,29.76,29.84,29.75,29.81,391258.0,26.8102,26.8823,26.8012,26.8553,391258.0
2020-12-24 10:20:00,29.81,29.83,29.7,29.77,724587.0,26.8553,26.8733,26.7562,26.8192,724587.0
2020-12-24 10:30:00,29.77,29.79,29.66,29.7,561982.0,26.8192,26.8373,26.7201,26.7562,561982.0
2020-12-24 10:40:00,29.71,29.87,29.7,29.83,354521.0,26.7652,26.9093,26.7562,26.8733,354521.0
2020-12-24 10:50:00,29.84,30.0,29.83,29.99,471783.0,26.8823,27.0264,26.8733,27.0174,471783.0
2020-12-24 11:00:00,29.98,29.98,29.9,29.93,304458.0,27.0084,27.0084,26.9364,26.9634,304458.0
2020-12-24 11:10:00,29.93,29.95,29.83,29.84,375094.0,26.9634,26.9814,26.8733,26.8823,375094.0
2020-12-24 11:20:00,29.84,29.88,29.8,29.8,281059.0,26.8823,26.9183,26.8463,26.8463,281059.0
2020-12-24 11:30:00,29.8,29.87,29.78,29.79,348452.0,26.8463,26.9093,26.8282,26.8373,348452.0
2020-12-24 11:40:00,29.79,29.84,29.77,29.83,307375.0,26.8373,26.8823,26.8192,26.8733,307375.0
2020-12-24 11:50:00,29.83,29.88,29.81,29.87,218360.0,26.8733,26.9183,26.8553,26.9093,218360.0
2020-12-24 12:00:00,29.86,29.88,29.77,29.83,341384.0,26.9003,26.9183,26.8192,26.8733,341384.0
2020-12-24 12:10:00,29.84,29.87,29.81,29.83,253652.0,26.8823,26.9093,26.8553,26.8733,253652.0
2020-12-24 12:20:00,29.83,29.87,29.76,29.8,439268.0,26.8733,26.9093,26.8102,26.8463,439268.0
2020-12-24 12:30:00,29.8,29.82,29.76,29.78,567373.0,26.8463,26.8643,26.8102,26.8282,567373.0
2020-12-24 12:40:00,29.78,29.8,29.68,29.77,915065.0,26.8282,26.8463,26.7382,26.8192,915065.0
2020-12-24 12:50:00,29.77,29.88,29.77,29.86,1114883.0,26.8192,26.9183,26.8192,26.9003,1114883.0
2020-12-28 09:30:00,30.08,30.18,29.91,29.93,1418188.0,27.0985,27.1886,26.9454,26.9634,1418188.0
2020-12-28 09:40:00,29.93,30.16,29.9,30.13,655822.0,26.9634,27.1706,26.9364,27.1436,655822.0
2020-12-28 09:50:00,30.13,30.2,30.08,30.17,670817.0,27.1436,27.2066,27.0985,27.1796,670817.0
2020-12-28 10:00:00,30.18,30.32,30.16,30.32,773862.0,27.1886,27.3147,27.1706,27.3147,773862.0
2020-12-28 10:10:00,30.32,30.44,30.31,30.37,1034670.0,27.3147,27.4228,27.3057,27.3598,1034670.0
2020-12-28 10:20:00,30.37,30.48,30.36,30.48,652042.0,27.3598,27.4589,27.3508,27.4589,652042.0
2020-12-28 10:30:00,30.48,30.48,30.21,30.23,576429.0,27.4589,27.4589,27.2156,27.2336,576429.0
2020-12-28 10:40:00,30.23,30.29,30.21,30.24,546136.0,27.2336,27.2877,27.2156,27.2427,546136.0
2020-12-28 10:50:00,30.24,30.28,30.21,30.22,437914.0,27.2427,27.2787,27.2156,27.2246,437914.0
2020-12-28 11:00:00,30.22,30.27,30.16,30.27,531928.0,27.2246,27.2697,27.1706,27.2697,531928.0
2020-12-28 11:10:00,30.27,30.29,30.22,30.26,366595.0,27.2697,27.2877,27.2246,27.2607,366595.0
2020-12-28 11:20:00,30.26,30.26,30.18,30.21,273635.0,27.2607,27.2607,27.1886,27.2156,273635.0
2020-12-28 11:30:00,30.21,30.3,30.17,30.29,398198.0,27.2156,27.2967,27.1796,27.2877,398198.0
2020-12-28 11:40:00,30.29,30.32,30.26,30.28,430227.0,27.2877,27.3147,27.2607,27.2787,430227.0
2020-12-28 11:50:00,30.28,30.3,30.23,30.26,318387.0,27.2787,27.2967,27.2336,27.2607,318387.0
2020-12-28 12:00:00,30.27,30.29,30.24,30.25,231880.0,27.2697,27.2877,27.2427,27.2517,231880.0
2020-12-28 12:10:00,30.25,30.26,30.2,30.2,296667.0,27.2517,27.2607,27.2066,27.2066,296667.0
2020-12-28 12:20:00,30.21,30.25,30.2,30.24,262384.0,27.2156,27.2517,27.2066,27.2427,262384.0
2020-12-28 12:30:00,30.24,30.25,30.2,30.23,323197.0,27.2427,27.2517,27.2066,27.2336,323197.0
2020-12-28 12:40:00,30.23,30.26,30.22,30.24,254768.0,27.2336,27.2607,27.2246,27.2427,254768.0
2020-12-28 12:50:00,30.24,30.24,30.15,30.15,286224.0,27.2427,27.2427,27.1616,27.1616,286224.0
2020-12-28 13:00:00,30.15,30.19,30.12,30.16,296122.0,27.1616,27.1976,27.1345,27.1706,296122.0
2020-12-28 13:10:00,30.17,30.19,30.14,30.14,191420.0,27.1796,27.1976,27.1526,27.1526,191420.0
2020-12-28 13:20:00,30.14,30.16,30.07,30.08,318952.0,27.1526,27.1706,27.0895,27.0985,318952.0
2020-12-28 13:30:00,30.07,30.13,30.06,30.1,344782.0,27.0895,27.1436,27.0805,27.1165,344782.0
2020-12-28 13:40:00,30.11,30.14,30.08,30.11,268768.0,27.1255,27.1526,27.0985,27.1255,268768.0
2020-12-28 13:50:00,30.11,30.13,30.07,30.13,234346.0,27.1255,27.1436,27.0895,27.1436,234346.0
2020-12-28 14:00:00,30.13,30.15,30.11,30.13,237591.0,27.1436,27.1616,27.1255,27.1436,237591.0
2020-12-28 14:10:00,30.14,30.17,30.11,30.12,311230.0,27.1526,27.1796,27.1255,27.1345,311230.0
2020-12-28 14:20:00,30.12,30.15,30.1,30.1,263582.0,27.1345,27.1616,27.1165,27.1165,263582.0
2020-12-28 14:30:00,30.11,30.15,30.07,30.1,335733.0,27.1255,27.1616,27.0895,27.1165,335733.0
2020-12-28 14:40:00,30.09,30.11,30.07,30.09,181748.0,27.1075,27.1255,27.0895,27.1075,181748.0
2020-12-28 14:50:00,30.08,30.08,30.03,30.05,270531.0,27.0985,27.0985,27.0535,27.0715,270531.0
2020-12-28 15:00:00,30.05,30.05,30.0,30.01,331974.0,27.0715,27.0715,27.0264,27.0354,331974.0
2020-12-28 15:10:00,30.01,30.05,30.0,30.01,407118.0,27.0354,27.0715,27.0264,27.0354,407118.0
2020-12-28 15:20:00,30.0,30.09,30.0,30.02,444056.0,27.0264,27.1075,27.0264,27.0445,444056.0
2020-12-28 15:30:00,30.02,30.03,29.94,29.96,638525.0,27.0445,27.0535,26.9724,26.9904,638525.0
2020-12-28 15:40:00,29.95,30.03,29.93,29.97,566453.0,26.9814,27.0535,26.9634,26.9994,566453.0
2020-12-28 15:50:00,29.97,29.99,29.9,29.94,1646136.0,26.9994,27.0174,26.9364,26.9724,1646136.0
2020-12-29 09:30:00,30.15,30.17,29.94,29.94,902441.0,27.1616,27.1796,26.9724,26.9724,902441.0
2020-12-29 09:40:00,29.95,30.16,29.92,30.16,679775.0,26.9814,27.1706,26.9544,27.1706,679775.0
2020-12-29 09:50:00,30.15,30.17,29.9,29.95,714401.0,27.1616,27.1796,26.9364,26.9814,714401.0
2020-12-29 10:00:00,29.95,30.02,29.86,29.93,475391.0,26.9814,27.0445,26.9003,26.9634,475391.0
2020-12-29 10:10:00,29.92,29.93,29.75,29.8,623756.0,26.9544,26.9634,26.8012,26.8463,623756.0
2020-12-29 10:20:00,29.79,29.92,29.79,29.85,315873.0,26.8373,26.9544,26.8373,26.8913,315873.0
2020-12-29 10:30:00,29.85,29.91,29.8,29.83,311301.0,26.8913,26.9454,26.8463,26.8733,311301.0
2020-12-29 10:40:00,29.83,29.91,29.8,29.8,248546.0,26.8733,26.9454,26.8463,26.8463,248546.0
2020-12-29 10:50:00,29.8,29.87,29.76,29.86,300486.0,26.8463,26.9093,26.8102,26.9003,300486.0
2020-12-29 11:00:00,29.86,29.87,29.75,29.83,265987.0,26.9003,26.9093,26.8012,26.8733,265987.0
2020-12-29 11:10:00,29.82,29.86,29.78,29.83,200675.0,26.8643,26.9003,26.8282,26.8733,200675.0
2020-12-29 11:20:00,29.83,29.87,29.81,29.82,261937.0,26.8733,26.9093,26.8553,26.8643,261937.0
2020-12-29 11:30:00,29.82,29.91,29.79,29.9,318781.0,26.8643,26.9454,26.8373,26.9364,318781.0
2020-12-29 11:40:00,29.89,30.0,29.89,29.98,366609.0,26.9273,27.0264,26.9273,27.0084,366609.0
2020-12-29 11:50:00,29.98,30.1,29.97,30.1,598961.0,27.0084,27.1165,26.9994,27.1165,598961.0
2020-12-29 12:00:00,30.1,30.14,30.06,30.09,476577.0,27.1165,27.1526,27.0805,27.1075,476577.0
2020-12-29 12:10:00,30.09,30.09,30.04,30.05,381223.0,27.1075,27.1075,27.0625,27.0715,381223.0
2020-12-29 12:20:00,30.05,30.09,30.01,30.07,452235.0,27.0715,27.1075,27.0354,27.0895,452235.0
2020-12-29 12:30:00,30.06,30.07,29.95,29.96,868126.0,27.0805,27.0895,26.9814,26.9904,868126.0
2020-12-29 12:40:00,29.96,30.02,29.94,29.96,227025.0,26.9904,27.0445,26.9724,26.9904,227025.0
2020-12-29 12:50:00,29.96,29.98,29.91,29.97,262868.0,26.9904,27.0084,26.9454,26.9994,262868.0
2020-12-29 13:00:00,29.97,30.0,29.9,29.96,409385.0,26.9994,27.0264,26.9364,26.9904,409385.0
2020-12-29 13:10:00,29.96,30.0,29.92,29.99,362666.0,26.9904,27.0264,26.9544,27.0174,362666.0
2020-12-29 13:20:00,29.99,30.0,29.95,29.99,180397.0,27.0174,27.0264,26.9814,27.0174,180397.0
2020-12-29 13:30:00,29.99,30.0,29.96,29.99,208522.0,27.0174,27.0264,26.9904,27.0174,208522.0
2020-12-29 13:40:00,30.0,30.06,29.99,30.05,349022.0,27.0264,27.0805,27.0174,27.0715,349022.0
2020-12-29 13:50:00,30.04,30.08,30.02,30.07,283519.0,27.0625,27.0985,27.0445,27.0895,283519.0
2020-12-29 14:00:00,30.07,30.07,29.98,29.98,274278.0,27.0895,27.0895,27.0084,27.0084,274278.0
2020-12-29 14:10:00,29.98,30.0,29.92,29.92,289687.0,27.0084,27.0264,26.9544,26.9544,289687.0
2020-12-29 14:20:00,29.93,29.93,29.85,29.85,472615.0,26.9634,26.9634,26.8913,26.8913,472615.0
2020-12-29 14:30:00,29.86,29.91,29.83,29.89,282692.0,26.9003,26.9454,26.8733,26.9273,282692.0
2020-12-29 14:40:00,29.89,29.9,29.86,29.9,254002.0,26.9273,26.9364,26.9003,26.9364,254002.0
2020-12-29 14:50:00,29.89,29.91,29.84,29.85,338629.0,26.9273,26.9454,26.8823,26.8913,338629.0
2020-12-29 15:00:00,29.85,29.89,29.83,29.88,331663.0,26.8913,26.9273,26.8733,26.9183,331663.0
2020-12-29 15:10:00,29.89,29.91,29.84,29.9,452610.0,26.9273,26.9454,26.8823,26.9364,452610.0
2020-12-29 15:20:00,29.9,29.91,29.87,29.89,260752.0,26.9364,26.9454,26.9093,26.9273,260752.0
2020-12-29 15:30:00,29.89,29.91,29.86,29.9,518816.0,26.9273,26.9454,26.9003,26.9364,518816.0
2020-12-29 15:40:00,29.89,29.91,29.88,29.9,462984.0,26.9273,26.9454,26.9183,26.9364,462984.0
2020-12-29 15:50:00,29.9,29.92,29.77,29.78,1690860.0,26.9364,26.9544,26.8192,26.8282,1690860.0
2020-12-30 09:30:00,29.8,29.97,29.75,29.97,941624.0,26.8463,26.9994,26.8012,26.9994,941624.0
2020-12-30 09:40:00,29.98,30.04,29.9,29.91,561012.0,27.0084,27.0625,26.9364,26.9454,561012.0
2020-12-30 09:50:00,29.91,29.98,29.84,29.88,402259.0,26.9454,27.0084,26.8823,26.9183,402259.0
2020-12-30 10:00:00,29.88,29.92,29.77,29.78,437153.0,26.9183,26.9544,26.8192,26.8282,437153.0
2020-12-30 10:10:00,29.79,29.87,29.73,29.82,434484.0,26.8373,26.9093,26.7832,26.8643,434484.0
2020-12-30 10:20:00,29.82,29.9,29.81,29.85,351736.0,26.8643,26.9364,26.8553,26.8913,351736.0
2020-12-30 10:30:00,29.85,29.9,29.81,29.89,415273.0,26.8913,26.9364,26.8553,26.9273,415273.0
2020-12-30 10:40:00,29.88,29.93,29.83,29.87,314413.0,26.9183,26.9634,26.8733,26.9093,314413.0
2020-12-30 10:50:00,29.86,29.87,29.79,29.84,392896.0,26.9003,26.9093,26.8373,26.8823,392896.0
2020-12-30 11:00:00,29.84,29.86,29.82,29.84,341711.0,26.8823,26.9003,26.8643,26.8823,341711.0
2020-12-30 11:10:00,29.83,29.88,29.82,29.86,252410.0,26.8733,26.9183,26.8643,26.9003,252410.0
2020-12-30 11:20:00,29.85,29.89,29.73,29.74,365945.0,26.8913,26.9273,26.7832,26.7922,365945.0
2020-12-30 11:30:00,29.74,29.77,29.71,29.74,315341.0,26.7922,26.8192,26.7652,26.7922,315341.0
2020-12-30 11:40:00,29.74,29.78,29.69,29.69,360530.0,26.7922,26.8282,26.7472,26.7472,360530.0
2020-12-30 11:50:00,29.7,29.73,29.66,29.67,427067.0,26.7562,26.7832,26.7201,26.7291,427067.0
2020-12-30 12:00:00,29.66,29.72,29.65,29.7,291813.0,26.7201,26.7742,26.7111,26.7562,291813.0
2020-12-30 12:10:00,29.69,29.75,29.69,29.71,245434.0,26.7472,26.8012,26.7472,26.7652,245434.0
2020-12-30 12:20:00,29.71,29.79,29.7,29.75,319278.0,26.7652,26.8373,26.7562,26.8012,319278.0
2020-12-30 12:30:00,29.75,29.78,29.73,29.76,204892.0,26.8012,26.8282,26.7832,26.8102,204892.0
2020-12-30 12:40:00,29.75,29.8,29.74,29.79,243034.0,26.8012,26.8463,26.7922,26.8373,243034.0
2020-12-30 12:50:00,29.79,29.82,29.77,29.8,355663.0,26.8373,26.8643,26.8192,26.8463,355663.0
2020-12-30 13:00:00,29.8,29.83,29.78,29.8,287586.0,26.8463,26.8733,26.8282,26.8463,287586.0
2020-12-30 13:10:00,29.79,29.81,29.79,29.8,143820.0,26.8373,26.8553,26.8373,26.8463,143820.0
2020-12-30 13:20:00,29.8,29.8,29.73,29.74,286306.0,26.8463,26.8463,26.7832,26.7922,286306.0
2020-12-30 13:30:00,29.74,29.77,29.72,29.75,348169.0,26.7922,26.8192,26.7742,26.8012,348169.0
2020-12-30 13:40:00,29.75,29.75,29.69,29.7,227112.0,26.8012,26.8012,26.7472,26.7562,227112.0
2020-12-30 13:50:00,29.69,29.71,29.65,29.67,465405.0,26.7472,26.7652,26.7111,26.7291,465405.0
2020-12-30 14:00:00,29.66,29.74,29.66,29.71,314245.0,26.7201,26.7922,26.7201,26.7652,314245.0
2020-12-30 14:10:00,29.71,29.72,29.67,29.69,266764.0,26.7652,26.7742,26.7291,26.7472,266764.0
2020-12-30 14:20:00,29.69,29.7,29.66,29.68,212555.0,26.7472,26.7562,26.7201,26.7382,212555.0
2020-12-30 14:30:00,29.69,29.72,29.67,29.67,259739.0,26.7472,26.7742,26.7291,26.7291,259739.0
2020-12-30 14:40:00,29.68,29.73,29.67,29.73,245112.0,26.7382,26.7832,26.7291,26.7832,245112.0
2020-12-30 14:50:00,29.73,29.73,29.66,29.7,262318.0,26.7832,26.7832,26.7201,26.7562,262318.0
2020-12-30 15:00:00,29.69,29.72,29.67,29.7,264668.0,26.7472,26.7742,26.7291,26.7562,264668.0
2020-12-30 15:10:00,29.7,29.74,29.66,29.73,405904.0,26.7562,26.7922,26.7201,26.7832,405904.0
2020-12-30 15:20:00,29.73,29.76,29.7,29.75,327082.0,26.7832,26.8102,26.7562,26.8012,327082.0
2020-12-30 15:30:00,29.74,29.79,29.72,29.78,423603.0,26.7922,26.8373,26.7742,26.8282,423603.0
2020-12-30 15:40:00,29.79,29.82,29.76,29.77,544584.0,26.8373,26.8643,26.8102,26.8192,544584.0
2020-12-30 15:50:00,29.77,29.85,29.73,29.77,2102865.0,26.8192,26.8913,26.7832,26.8192,2102865.0
2020-12-31 09:30:00,29.75,29.81,29.67,29.7,902840.0,26.8012,26.8553,26.7291,26.7562,902840.0
2020-12-31 09:40:00,29.69,29.77,29.68,29.71,610336.0,26.7472,26.8192,26.7382,26.7652,610336.0
2020-12-31 09:50:00,29.71,29.8,29.68,29.79,490013.0,26.7652,26.8463,26.7382,26.8373,490013.0
2020-12-31 10:00:00,29.79,29.9,29.78,29.84,484842.0,26.8373,26.9364,26.8282,26.8823,484842.0
2020-12-31 10:10:00,29.85,29.88,29.82,29.85,422276.0,26.8913,26.9183,26.8643,26.8913,422276.0
2020-12-31 10:20:00,29.85,29.95,29.84,29.94,576983.0,26.8913,26.9814,26.8823,26.9724,576983.0
2020-12-31 10:30:00,29.94,30.07,29.93,30.04,870810.0,26.9724,27.0895,26.9634,27.0625,870810.0
2020-12-31 10:40:00,30.04,30.07,29.99,30.05,433324.0,27.0625,27.0895,27.0174,27.0715,433324.0
2020-12-31 10:50:00,30.05,30.06,29.97,30.03,387711.0,27.0715,27.0805,26.9994,27.0535,387711.0
2020-12-31 11:00:00,30.04,30.09,29.98,30.05,504455.0,27.0625,27.1075,27.0084,27.0715,504455.0
2020-12-31 11:10:00,30.05,30.14,30.04,30.13,532716.0,27.0715,27.1526,27.0625,27.1436,532716.0
2020-12-31 11:20:00,30.13,30.14,30.11,30.12,323162.0,27.1436,27.1526,27.1255,27.1345,323162.0
2020-12-31 11:30:00,30.13,30.14,30.09,30.11,288973.0,27.1436,27.1526,27.1075,27.1255,288973.0
2020-12-31 11:40:00,30.11,30.12,30.06,30.1,370673.0,27.1255,27.1345,27.0805,27.1165,370673.0
2020-12-31 11:50:00,30.11,30.13,30.04,30.11,368505.0,27.1255,27.1436,27.0625,27.1255,368505.0
2020-12-31 12:00:00,30.11,30.12,30.02,30.04,268301.0,27.1255,27.1345,27.0445,27.0625,268301.0
2020-12-31 12:10:00,30.04,30.08,30.03,30.07,188534.0,27.0625,27.0985,27.0535,27.0895,188534.0
2020-12-31 12:20:00,30.08,30.09,30.03,30.05,270456.0,27.0985,27.1075,27.0535,27.0715,270456.0
2020-12-31 12:30:00,30.05,30.08,30.03,30.03,185766.0,27.0715,27.0985,27.0535,27.0535,185766.0
2020-12-31 12:40:00,30.03,30.04,29.96,29.96,406002.0,27.0535,27.0625,26.9904,26.9904,406002.0
2020-12-31 12:50:00,29.95,29.97,29.91,29.96,293669.0,26.9814,26.9994,26.9454,26.9904,293669.0
2020-12-31 13:00:00,29.96,29.99,29.95,29.98,196980.0,26.9904,27.0174,26.9814,27.0084,196980.0
2020-12-31 13:10:00,29.97,30.0,29.96,29.98,214905.0,26.9994,27.0264,26.9904,27.0084,214905.0
2020-12-31 13:20:00,29.98,29.98,29.92,29.93,226848.0,27.0084,27.0084,26.9544,26.9634,226848.0
2020-12-31 13:30:00,29.93,29.97,29.91,29.92,295597.0,26.9634,26.9994,26.9454,26.9544,295597.0
2020-12-31 13:40:00,29.91,29.93,29.89,29.93,284222.0,26.9454,26.9634,26.9273,26.9634,284222.0
2020-12-31 13:50:00,29.92,29.93,29.9,29.93,250021.0,26.9544,26.9634,26.9364,26.9634,250021.0
2020-12-31 14:00:00,29.93,29.94,29.9,29.93,236589.0,26.9634,26.9724,26.9364,26.9634,236589.0
2020-12-31 14:10:00,29.93,30.04,29.92,30.0,314081.0,26.9634,27.0625,26.9544,27.0264,314081.0
2020-12-31 14:20:00,30.0,30.07,30.0,30.04,205377.0,27.0264,27.0895,27.0264,27.0625,205377.0
2020-12-31 14:30:00,30.04,30.07,30.02,30.06,264625.0,27.0625,27.0895,27.0445,27.0805,264625.0
2020-12-31 14:40:00,30.06,30.09,30.04,30.06,240570.0,27.0805,27.1075,27.0625,27.0805,240570.0
2020-12-31 14:50:00,30.06,30.08,30.05,30.07,188837.0,27.0805,27.0985,27.0715,27.0895,188837.0
2020-12-31 15:00:00,30.07,30.1,30.04,30.09,235237.0,27.0895,27.1165,27.0625,27.1075,235237.0
2020-12-31 15:10:00,30.09,30.18,30.09,30.16,409070.0,27.1075,27.1886,27.1075,27.1706,409070.0
2020-12-31 15:20:00,30.16,30.17,30.13,30.15,378543.0,27.1706,27.1796,27.1436,27.1616,378543.0
2020-12-31 15:30:00,30.14,30.19,30.11,30.15,681313.0,27.1526,27.1976,27.1255,27.1616,681313.0
2020-12-31 15:40:00,30.14,30.17,30.11,30.15,642009.0,27.1526,27.1796,27.1255,27.1616,642009.0
2020-12-31 15:50:00,30.15,30.24,30.13,30.17,2528418.0,27.1616,27.2427,27.1436,27.1796,2528418.0
2021-01-04 09:30:00,30.32,30.44,30.22,30.35,1544172.0,27.3147,27.4228,27.2246,27.3417,1544172.0
2021-01-04 09:40:00,30.36,30.38,30.2,30.21,904544.0,27.3508,27.3688,27.2066,27.2156,904544.0
2021-01-04 09:50:00,30.21,30.21,30.05,30.14,708843.0,27.2156,27.2156,27.0715,27.1526,708843.0
2021-01-04 10:00:00,30.15,30.18,30.02,30.05,628049.0,27.1616,27.1886,27.0445,27.0715,628049.0
2021-01-04 10:10:00,30.05,30.1,29.9,29.91,772996.0,27.0715,27.1165,26.9364,26.9454,772996.0
2021-01-04 10:20:00,29.91,29.93,29.81,29.93,913208.0,26.9454,26.9634,26.8553,26.9634,913208.0
2021-01-04 10:30:00,29.92,29.93,29.7,29.7,804948.0,26.9544,26.9634,26.7562,26.7562,804948.0
2021-01-04 10:40:00,29.69,29.78,29.65,29.74,623248.0,26.7472,26.8282,26.7111,26.7922,623248.0
2021-01-04 10:50:00,29.75,29.77,29.6,29.71,717407.0,26.8012,26.8192,26.6661,26.7652,717407.0
2021-01-04 11:00:00,29.71,29.75,29.57,29.58,795979.0,26.7652,26.8012,26.6391,26.6481,795979.0
2021-01-04 11:10:00,29.57,29.73,29.54,29.73,658177.0,26.6391,26.7832,26.612,26.7832,658177.0
2021-01-04 11:20:00,29.73,29.79,29.68,29.71,431385.0,26.7832,26.8373,26.7382,26.7652,431385.0
2021-01-04 11:30:00,29.71,29.77,29.67,29.75,528613.0,26.7652,26.8192,26.7291,26.8012,528613.0
2021-01-04 11:40:00,29.74,29.76,29.68,29.76,250823.0,26.7922,26.8102,26.7382,26.8102,250823.0
2021-01-04 11:50:00,29.76,29.78,29.63,29.7,436713.0,26.8102,26.8282,26.6931,26.7562,436713.0
2021-01-04 12:00:00,29.69,29.73,29.62,29.66,566704.0,26.7472,26.7832,26.6841,26.7201,566704.0
2021-01-04 12:10:00,29.65,29.67,29.53,29.6,595317.0,26.7111,26.7291,26.603,26.6661,595317.0
2021-01-04 12:20:00,29.6,29.64,29.53,29.56,561761.0,26.6661,26.7021,26.603,26.6301,561761.0
2021-01-04 12:30:00,29.56,29.56,29.48,29.51,791933.0,26.6301,26.6301,26.558,26.585,791933.0
2021-01-04 12:40:00,29.5,29.5,29.42,29.46,429866.0,26.576,26.576,26.5039,26.54,429866.0
2021-01-04 12:50:00,29.46,29.49,29.4,29.48,513804.0,26.54,26.567,26.4859,26.558,513804.0
2021-01-04 13:00:00,29.47,29.56,29.47,29.51,623850.0,26.549,26.6301,26.549,26.585,623850.0
2021-01-04 13:10:00,29.51,29.66,29.5,29.64,400544.0,26.585,26.7201,26.576,26.7021,400544.0
2021-01-04 13:20:00,29.64,29.71,29.62,29.7,496643.0,26.7021,26.7652,26.6841,26.7562,496643.0
2021-01-04 13:30:00,29.69,29.7,29.62,29.64,346409.0,26.7472,26.7562,26.6841,26.7021,346409.0
2021-01-04 13:40:00,29.64,29.69,29.57,29.61,737302.0,26.7021,26.7472,26.6391,26.6751,737302.0
2021-01-04 13:50:00,29.61,29.71,29.6,29.69,223924.0,26.6751,26.7652,26.6661,26.7472,223924.0
2021-01-04 14:00:00,29.69,29.69,29.57,29.59,326678.0,26.7472,26.7472,26.6391,26.6571,326678.0
2021-01-04 14:10:00,29.59,29.6,29.52,29.59,503872.0,26.6571,26.6661,26.594,26.6571,503872.0
2021-01-04 14:20:00,29.58,29.65,29.57,29.62,240012.0,26.6481,26.7111,26.6391,26.6841,240012.0
2021-01-04 14:30:00,29.61,29.61,29.5,29.54,328385.0,26.6751,26.6751,26.576,26.612,328385.0
2021-01-04 14:40:00,29.53,29.56,29.51,29.51,249938.0,26.603,26.6301,26.585,26.585,249938.0
2021-01-04 14:50:00,29.51,29.66,29.47,29.64,794926.0,26.585,26.7201,26.549,26.7021,794926.0
2021-01-04 15:00:00,29.63,29.65,29.53,29.6,641294.0,26.6931,26.7111,26.603,26.6661,641294.0
2021-01-04 15:10:00,29.6,29.67,29.59,29.61,317162.0,26.6661,26.7291,26.6571,26.6751,317162.0
2021-01-04 15:20:00,29.62,29.73,29.61,29.7,499583.0,26.6841,26.7832,26.6751,26.7562,499583.0
2021-01-04 15:30:00,29.7,29.81,29.67,29.8,834715.0,26.7562,26.8553,26.7291,26.8463,834715.0
2021-01-04 15:40:00,29.8,29.85,29.78,29.84,983160.0,26.8463,26.8913,26.8282,26.8823,983160.0
2021-01-04 15:50:00,29.85,29.86,29.67,29.72,2281074.0,26.8913,26.9003,26.7291,26.7742,2281074.0
2021-01-05 09:30:00,30.09,30.3,29.82,30.25,2353656.0,27.1075,27.2967,26.8643,27.2517,2353656.0
2021-01-05 09:40:00,30.25,30.31,30.17,30.29,936645.0,27.2517,27.3057,27.1796,27.2877,936645.0
2021-01-05 09:50:00,30.29,30.36,30.13,30.2,1339689.0,27.2877,27.3508,27.1436,27.2066,1339689.0
2021-01-05 10:00:00,30.2,30.38,30.16,30.18,1018569.0,27.2066,27.3688,27.1706,27.1886,1018569.0
2021-01-05 10:10:00,30.18,30.28,30.14,30.21,591234.0,27.1886,27.2787,27.1526,27.2156,591234.0
2021-01-05 10:20:00,30.21,30.36,30.19,30.36,846821.0,27.2156,27.3508,27.1976,27.3508,846821.0
2021-01-05 10:30:00,30.36,30.37,30.25,30.29,904020.0,27.3508,27.3598,27.2517,27.2877,904020.0
2021-01-05 10:40:00,30.3,30.33,30.08,30.16,998518.0,27.2967,27.3237,27.0985,27.1706,998518.0
2021-01-05 10:50:00,30.16,30.33,30.14,30.27,561534.0,27.1706,27.3237,27.1526,27.2697,561534.0
2021-01-05 11:00:00,30.27,30.46,30.22,30.43,1255785.0,27.2697,27.4408,27.2246,27.4138,1255785.0
2021-01-05 11:10:00,30.43,30.47,30.33,30.41,899566.0,27.4138,27.4499,27.3237,27.3958,899566.0
2021-01-05 11:20:00,30.42,30.55,30.4,30.51,945916.0,27.4048,27.5219,27.3868,27.4859,945916.0
2021-01-05 11:30:00,30.52,30.6,30.48,30.58,485380.0,27.4949,27.567,27.4589,27.549,485380.0
2021-01-05 11:40:00,30.58,30.68,30.58,30.67,508814.0,27.549,27.639,27.549,27.63,508814.0
2021-01-05 11:50:00,30.67,30.74,30.66,30.74,627256.0,27.63,27.6931,27.621,27.6931,627256.0
2021-01-05 12:00:00,30.74,30.85,30.72,30.84,999494.0,27.6931,27.7922,27.6751,27.7832,999494.0
2021-01-05 12:10:00,30.84,30.85,30.78,30.8,657918.0,27.7832,27.7922,27.7291,27.7471,657918.0
2021-01-05 12:20:00,30.8,30.85,30.79,30.81,433632.0,27.7471,27.7922,27.7381,27.7562,433632.0
2021-01-05 12:30:00,30.81,30.9,30.74,30.89,898708.0,27.7562,27.8372,27.6931,27.8282,898708.0
2021-01-05 12:40:00,30.89,30.95,30.86,30.94,537779.0,27.8282,27.8823,27.8012,27.8733,537779.0
2021-01-05 12:50:00,30.94,30.95,30.9,30.93,323243.0,27.8733,27.8823,27.8372,27.8643,323243.0
2021-01-05 13:00:00,30.93,30.94,30.87,30.89,523650.0,27.8643,27.8733,27.8102,27.8282,523650.0
2021-01-05 13:10:00,30.9,30.95,30.85,30.9,367108.0,27.8372,27.8823,27.7922,27.8372,367108.0
2021-01-05 13:20:00,30.9,30.9,30.81,30.82,380669.0,27.8372,27.8372,27.7562,27.7652,380669.0
2021-01-05 13:30:00,30.83,30.83,30.69,30.7,671667.0,27.7742,27.7742,27.648,27.6571,671667.0
2021-01-05 13:40:00,30.71,30.75,30.69,30.73,453199.0,27.6661,27.7021,27.648,27.6841,453199.0
2021-01-05 13:50:00,30.72,30.75,30.69,30.74,486172.0,27.6751,27.7021,27.648,27.6931,486172.0
2021-01-05 14:00:00,30.74,30.81,30.7,30.76,1147589.0,27.6931,27.7562,27.6571,27.7111,1147589.0
2021-01-05 14:10:00,30.75,30.76,30.68,30.71,502449.0,27.7021,27.7111,27.639,27.6661,502449.0
2021-01-05 14:20:00,30.71,30.75,30.69,30.74,326321.0,27.6661,27.7021,27.648,27.6931,326321.0
2021-01-05 14:30:00,30.75,30.77,30.64,30.66,567912.0,27.7021,27.7201,27.603,27.621,567912.0
2021-01-05 14:40:00,30.65,30.71,30.65,30.69,502254.0,27.612,27.6661,27.612,27.648,502254.0
2021-01-05 14:50:00,30.7,30.71,30.59,30.6,495562.0,27.6571,27.6661,27.558,27.567,495562.0
2021-01-05 15:00:00,30.59,30.69,30.58,30.68,593838.0,27.558,27.648,27.549,27.639,593838.0
2021-01-05 15:10:00,30.67,30.76,30.66,30.7,608180.0,27.63,27.7111,27.621,27.6571,608180.0
2021-01-05 15:20:00,30.7,30.7,30.63,30.66,558657.0,27.6571,27.6571,27.594,27.621,558657.0
2021-01-05 15:30:00,30.67,30.68,30.61,30.64,799581.0,27.63,27.639,27.576,27.603,799581.0
2021-01-05 15:40:00,30.64,30.7,30.63,30.67,1312391.0,27.603,27.6571,27.594,27.63,1312391.0
2021-01-05 15:50:00,30.67,30.68,30.51,30.54,3023395.0,27.63,27.639,27.4859,27.5129,3023395.0
2021-01-06 09:30:00,31.9,32.15,31.79,31.99,4341722.0,28.7381,28.9633,28.639,28.8192,4341722.0
2021-01-06 09:40:00,31.99,32.15,31.94,32.05,2099706.0,28.8192,28.9633,28.7741,28.8732,2099706.0
2021-01-06 09:50:00,32.06,32.4,31.97,32.4,1940478.0,28.8823,29.1886,28.8012,29.1886,1940478.0
2021-01-06 10:00:00,32.4,32.63,32.36,32.62,2620375.0,29.1886,29.3958,29.1525,29.3867,2620375.0
2021-01-06 10:10:00,32.63,32.68,32.42,32.68,2782379.0,29.3958,29.4408,29.2066,29.4408,2782379.0
2021-01-06 10:20:00,32.67,32.68,32.55,32.62,1998890.0,29.4318,29.4408,29.3237,29.3867,1998890.0
2021-01-06 10:30:00,32.61,32.77,32.61,32.76,1430806.0,29.3777,29.5219,29.3777,29.5129,1430806.0
2021-01-06 10:40:00,32.76,32.94,32.75,32.81,2044013.0,29.5129,29.675,29.5039,29.5579,2044013.0
2021-01-06 10:50:00,32.81,32.95,32.68,32.73,1377641.0,29.5579,29.684,29.4408,29.4858,1377641.0
2021-01-06 11:00:00,32.74,32.85,32.7,32.84,1438968.0,29.4949,29.594,29.4588,29.5849,1438968.0
2021-01-06 11:10:00,32.84,32.86,32.74,32.84,1031980.0,29.5849,29.603,29.4949,29.5849,1031980.0
2021-01-06 11:20:00,32.84,33.0,32.82,32.93,2538344.0,29.5849,29.7291,29.5669,29.666,2538344.0
2021-01-06 11:30:00,32.93,32.98,32.75,32.76,1586624.0,29.666,29.7111,29.5039,29.5129,1586624.0
2021-01-06 11:40:00,32.76,32.86,32.74,32.86,1184173.0,29.5129,29.603,29.4949,29.603,1184173.0
2021-01-06 11:50:00,32.86,32.95,32.8,32.81,1098532.0,29.603,29.684,29.5489,29.5579,1098532.0
2021-01-06 12:00:00,32.8,32.82,32.69,32.79,1515772.0,29.5489,29.5669,29.4498,29.5399,1515772.0
2021-01-06 12:10:00,32.79,32.89,32.78,32.81,1200225.0,29.5399,29.63,29.5309,29.5579,1200225.0
2021-01-06 12:20:00,32.82,32.86,32.73,32.86,1155823.0,29.5669,29.603,29.4858,29.603,1155823.0
2021-01-06 12:30:00,32.86,33.0,32.82,32.99,1176568.0,29.603,29.7291,29.5669,29.7201,1176568.0
2021-01-06 12:40:00,32.99,32.99,32.84,32.91,1227467.0,29.7201,29.7201,29.5849,29.648,1227467.0
2021-01-06 12:50:00,32.91,32.98,32.89,32.97,1005198.0,29.648,29.7111,29.63,29.7021,1005198.0
2021-01-06 13:00:00,32.97,32.99,32.88,32.94,725988.0,29.7021,29.7201,29.621,29.675,725988.0
2021-01-06 13:10:00,32.94,32.96,32.88,32.94,657656.0,29.675,29.693,29.621,29.675,657656.0
2021-01-06 13:20:00,32.94,32.95,32.83,32.84,659198.0,29.675,29.684,29.5759,29.5849,659198.0
2021-01-06 13:30:00,32.84,32.91,32.76,32.81,836055.0,29.5849,29.648,29.5129,29.5579,836055.0
2021-01-06 13:40:00,32.81,32.98,32.8,32.97,680819.0,29.5579,29.7111,29.5489,29.7021,680819.0
2021-01-06 13:50:00,32.98,32.99,32.87,32.9,726044.0,29.7111,29.7201,29.612,29.639,726044.0
2021-01-06 14:00:00,32.9,32.94,32.87,32.91,556129.0,29.639,29.675,29.612,29.648,556129.0
2021-01-06 14:10:00,32.91,32.92,32.76,32.84,804332.0,29.648,29.657,29.5129,29.5849,804332.0
2021-01-06 14:20:00,32.84,32.9,32.69,32.73,1191962.0,29.5849,29.639,29.4498,29.4858,1191962.0
2021-01-06 14:30:00,32.72,32.84,32.67,32.67,795596.0,29.4768,29.5849,29.4318,29.4318,795596.0
2021-01-06 14:40:00,32.68,32.75,32.53,32.58,1386990.0,29.4408,29.5039,29.3057,29.3507,1386990.0
2021-01-06 14:50:00,32.57,32.78,32.4,32.76,1669716.0,29.3417,29.5309,29.1886,29.5129,1669716.0
2021-01-06 15:00:00,32.77,32.77,32.61,32.65,869766.0,29.5219,29.5219,29.3777,29.4138,869766.0
2021-01-06 15:10:00,32.66,32.83,32.64,32.72,1143925.0,29.4228,29.5759,29.4048,29.4768,1143925.0
2021-01-06 15:20:00,32.71,32.77,32.56,32.7,1016841.0,29.4678,29.5219,29.3327,29.4588,1016841.0
2021-01-06 15:30:00,32.7,32.76,32.67,32.69,1640267.0,29.4588,29.5129,29.4318,29.4498,1640267.0
2021-01-06 15:40:00,32.69,32.74,32.57,32.67,1934390.0,29.4498,29.4949,29.3417,29.4318,1934390.0
2021-01-06 15:50:00,32.66,32.75,32.56,32.7,4882158.0,29.4228,29.5039,29.3327,29.4588,4882158.0
2021-01-07 09:30:00,33.58,33.78,33.39,33.47,5040782.0,30.2516,30.4318,30.0804,30.1525,5040782.0
2021-01-07 09:40:00,33.47,33.86,33.4,33.83,2871171.0,30.1525,30.5038,30.0894,30.4768,2871171.0
2021-01-07 09:50:00,33.83,33.97,33.75,33.91,2445631.0,30.4768,30.6029,30.4047,30.5489,2445631.0
2021-01-07 10:00:00,33.91,34.19,33.89,33.99,3027252.0,30.5489,30.8011,30.5309,30.621,3027252.0
2021-01-07 10:10:00,33.98,34.03,33.82,34.0,2141240.0,30.6119,30.657,30.4678,30.63,2141240.0
2021-01-07 10:20:00,34.0,34.15,33.96,34.07,1538072.0,30.63,30.7651,30.5939,30.693,1538072.0
2021-01-07 10:30:00,34.07,34.2,34.02,34.16,1422348.0,30.693,30.8101,30.648,30.7741,1422348.0
2021-01-07 10:40:00,34.16,34.16,34.04,34.06,1974794.0,30.7741,30.7741,30.666,30.684,1974794.0
2021-01-07 10:50:00,34.06,34.09,33.98,34.04,938214.0,30.684,30.711,30.6119,30.666,938214.0
2021-01-07 11:00:00,34.04,34.09,33.92,33.98,1125524.0,30.666,30.711,30.5579,30.6119,1125524.0
2021-01-07 11:10:00,33.98,33.99,33.85,33.86,1037871.0,30.6119,30.621,30.4948,30.5038,1037871.0
2021-01-07 11:20:00,33.85,33.92,33.72,33.79,1143376.0,30.4948,30.5579,30.3777,30.4408,1143376.0
2021-01-07 11:30:00,33.79,33.83,33.66,33.73,677335.0,30.4408,30.4768,30.3237,30.3867,677335.0
2021-01-07 11:40:00,33.73,33.8,33.63,33.68,816458.0,30.3867,30.4498,30.2966,30.3417,816458.0
2021-01-07 11:50:00,33.68,33.71,33.64,33.7,819116.0,30.3417,30.3687,30.3056,30.3597,819116.0
2021-01-07 12:00:00,33.7,33.79,33.69,33.7,678785.0,30.3597,30.4408,30.3507,30.3597,678785.0
2021-01-07 12:10:00,33.7,33.75,33.65,33.66,562930.0,30.3597,30.4047,30.3147,30.3237,562930.0
2021-01-07 12:20:00,33.66,33.78,33.65,33.68,444690.0,30.3237,30.4318,30.3147,30.3417,444690.0
2021-01-07 12:30:00,33.68,33.7,33.58,33.59,692628.0,30.3417,30.3597,30.2516,30.2606,692628.0
2021-01-07 12:40:00,33.59,33.64,33.53,33.53,773378.0,30.2606,30.3056,30.2066,30.2066,773378.0
2021-01-07 12:50:00,33.54,33.66,33.52,33.65,533981.0,30.2156,30.3237,30.1975,30.3147,533981.0
2021-01-07 13:00:00,33.66,33.72,33.64,33.7,435849.0,30.3237,30.3777,30.3056,30.3597,435849.0
2021-01-07 13:10:00,33.69,33.71,33.61,33.63,374749.0,30.3507,30.3687,30.2786,30.2966,374749.0
2021-01-07 13:20:00,33.63,33.64,33.42,33.44,780474.0,30.2966,30.3056,30.1075,30.1255,780474.0
2021-01-07 13:30:00,33.44,33.49,33.4,33.41,562672.0,30.1255,30.1705,30.0894,30.0984,562672.0
2021-01-07 13:40:00,33.41,33.48,33.38,33.41,593490.0,30.0984,30.1615,30.0714,30.0984,593490.0
2021-01-07 13:50:00,33.41,33.46,33.37,33.43,454132.0,30.0984,30.1435,30.0624,30.1165,454132.0
2021-01-07 14:00:00,33.43,33.52,33.41,33.49,495585.0,30.1165,30.1975,30.0984,30.1705,495585.0
2021-01-07 14:10:00,33.48,33.56,33.45,33.54,352565.0,30.1615,30.2336,30.1345,30.2156,352565.0
2021-01-07 14:20:00,33.53,33.55,33.47,33.5,347490.0,30.2066,30.2246,30.1525,30.1795,347490.0
2021-01-07 14:30:00,33.5,33.6,33.49,33.6,285089.0,30.1795,30.2696,30.1705,30.2696,285089.0
2021-01-07 14:40:00,33.6,33.63,33.52,33.55,446225.0,30.2696,30.2966,30.1975,30.2246,446225.0
2021-01-07 14:50:00,33.55,33.56,33.48,33.54,517570.0,30.2246,30.2336,30.1615,30.2156,517570.0
2021-01-07 15:00:00,33.54,33.59,33.49,33.52,552962.0,30.2156,30.2606,30.1705,30.1975,552962.0
2021-01-07 15:10:00,33.52,33.54,33.45,33.48,443174.0,30.1975,30.2156,30.1345,30.1615,443174.0
2021-01-07 15:20:00,33.48,33.53,33.35,33.37,599641.0,30.1615,30.2066,30.0444,30.0624,599641.0
2021-01-07 15:30:00,33.37,33.43,33.32,33.43,833317.0,30.0624,30.1165,30.0174,30.1165,833317.0
2021-01-07 15:40:00,33.43,33.53,33.41,33.48,1305469.0,30.1165,30.2066,30.0984,30.1615,1305469.0
2021-01-07 15:50:00,33.49,33.53,33.42,33.43,2842961.0,30.1705,30.2066,30.1075,30.1165,2842961.0
2021-01-08 09:30:00,33.61,33.65,33.22,33.24,2099133.0,30.2786,30.3147,29.9273,29.9453,2099133.0
2021-01-08 09:40:00,33.23,33.48,33.22,33.41,839065.0,29.9363,30.1615,29.9273,30.0984,839065.0
2021-01-08 09:50:00,33.4,33.41,33.19,33.23,882574.0,30.0894,30.0984,29.9003,29.9363,882574.0
2021-01-08 10:00:00,33.23,33.31,33.18,33.31,724282.0,29.9363,30.0084,29.8912,30.0084,724282.0
2021-01-08 10:10:00,33.3,33.31,33.2,33.23,457163.0,29.9993,30.0084,29.9093,29.9363,457163.0
2021-01-08 10:20:00,33.24,33.25,32.98,33.0,999162.0,29.9453,29.9543,29.7111,29.7291,999162.0
2021-01-08 10:30:00,33.0,33.11,32.97,33.08,848832.0,29.7291,29.8282,29.7021,29.8012,848832.0
2021-01-08 10:40:00,33.09,33.16,33.06,33.06,708695.0,29.8102,29.8732,29.7831,29.7831,708695.0
2021-01-08 10:50:00,33.06,33.14,33.01,33.12,454341.0,29.7831,29.8552,29.7381,29.8372,454341.0
2021-01-08 11:00:00,33.12,33.22,33.02,33.04,869689.0,29.8372,29.9273,29.7471,29.7651,869689.0
2021-01-08 11:10:00,33.05,33.14,33.02,33.11,325058.0,29.7741,29.8552,29.7471,29.8282,325058.0
2021-01-08 11:20:00,33.11,33.13,33.04,33.05,331920.0,29.8282,29.8462,29.7651,29.7741,331920.0
2021-01-08 11:30:00,33.05,33.1,33.02,33.08,435423.0,29.7741,29.8192,29.7471,29.8012,435423.0
2021-01-08 11:40:00,33.08,33.18,33.05,33.13,368105.0,29.8012,29.8912,29.7741,29.8462,368105.0
2021-01-08 11:50:00,33.12,33.16,33.09,33.14,380228.0,29.8372,29.8732,29.8102,29.8552,380228.0
2021-01-08 12:00:00,33.15,33.15,33.04,33.12,326789.0,29.8642,29.8642,29.7651,29.8372,326789.0
2021-01-08 12:10:00,33.11,33.15,33.09,33.13,166284.0,29.8282,29.8642,29.8102,29.8462,166284.0
2021-01-08 12:20:00,33.14,33.31,33.1,33.27,589806.0,29.8552,30.0084,29.8192,29.9723,589806.0
2021-01-08 12:30:00,33.27,33.28,33.2,33.21,341538.0,29.9723,29.9813,29.9093,29.9183,341538.0
2021-01-08 12:40:00,33.22,33.23,33.1,33.13,268316.0,29.9273,29.9363,29.8192,29.8462,268316.0
2021-01-08 12:50:00,33.12,33.17,33.11,33.16,272046.0,29.8372,29.8822,29.8282,29.8732,272046.0
2021-01-08 13:00:00,33.16,33.19,33.14,33.17,481521.0,29.8732,29.9003,29.8552,29.8822,481521.0
2021-01-08 13:10:00,33.17,33.21,33.01,33.01,631520.0,29.8822,29.9183,29.7381,29.7381,631520.0
2021-01-08 13:20:00,33.02,33.03,32.87,32.91,761652.0,29.7471,29.7561,29.612,29.648,761652.0
2021-01-08 13:30:00,32.9,32.9,32.73,32.77,967753.0,29.639,29.639,29.4858,29.5219,967753.0
2021-01-08 13:40:00,32.77,32.79,32.67,32.74,903204.0,29.5219,29.5399,29.4318,29.4949,903204.0
2021-01-08 13:50:00,32.73,32.86,32.7,32.81,754172.0,29.4858,29.603,29.4588,29.5579,754172.0
2021-01-08 14:00:00,32.82,33.0,32.8,32.95,682583.0,29.5669,29.7291,29.5489,29.684,682583.0
2021-01-08 14:10:00,32.95,33.03,32.93,32.98,330672.0,29.684,29.7561,29.666,29.7111,330672.0
2021-01-08 14:20:00,32.98,32.98,32.89,32.95,367476.0,29.7111,29.7111,29.63,29.684,367476.0
2021-01-08 14:30:00,32.95,33.0,32.93,32.94,366738.0,29.684,29.7291,29.666,29.675,366738.0
2021-01-08 14:40:00,32.93,32.95,32.85,32.9,405133.0,29.666,29.684,29.594,29.639,405133.0
2021-01-08 14:50:00,32.91,32.97,32.87,32.94,473262.0,29.648,29.7021,29.612,29.675,473262.0
2021-01-08 15:00:00,32.95,33.09,32.94,33.09,489100.0,29.684,29.8102,29.675,29.8102,489100.0
2021-01-08 15:10:00,33.09,33.11,33.03,33.1,1239662.0,29.8102,29.8282,29.7561,29.8192,1239662.0
2021-01-08 15:20:00,33.11,33.26,33.04,33.15,1209696.0,29.8282,29.9633,29.7651,29.8642,1209696.0
2021-01-08 15:30:00,33.14,33.23,33.1,33.23,820829.0,29.8552,29.9363,29.8192,29.9363,820829.0
2021-01-08 15:40:00,33.22,33.24,33.16,33.18,840025.0,29.9273,29.9453,29.8732,29.8912,840025.0
2021-01-08 15:50:00,33.17,33.22,33.12,33.19,2139375.0,29.8822,29.9273,29.8372,29.9003,2139375.0
2021-01-11 09:30:00,32.64,33.04,32.32,32.98,1912385.0,29.4048,29.7651,29.1165,29.7111,1912385.0
2021-01-11 09:40:00,32.98,33.14,32.93,33.12,850579.0,29.7111,29.8552,29.666,29.8372,850579.0
2021-01-11 09:50:00,33.12,33.55,33.07,33.46,1635502.0,29.8372,30.2246,29.7921,30.1435,1635502.0
2021-01-11 10:00:00,33.45,33.56,33.36,33.37,1115642.0,30.1345,30.2336,30.0534,30.0624,1115642.0
2021-01-11 10:10:00,33.37,33.37,33.13,33.14,823854.0,30.0624,30.0624,29.8462,29.8552,823854.0
2021-01-11 10:20:00,33.15,33.17,33.03,33.03,962900.0,29.8642,29.8822,29.7561,29.7561,962900.0
2021-01-11 10:30:00,33.03,33.05,32.9,32.92,889790.0,29.7561,29.7741,29.639,29.657,889790.0
2021-01-11 10:40:00,32.92,32.96,32.81,32.88,955238.0,29.657,29.693,29.5579,29.621,955238.0
2021-01-11 10:50:00,32.88,32.93,32.84,32.88,490642.0,29.621,29.666,29.5849,29.621,490642.0
2021-01-11 11:00:00,32.88,32.97,32.85,32.95,826487.0,29.621,29.7021,29.594,29.684,826487.0
2021-01-11 11:10:00,32.96,33.08,32.83,33.07,774853.0,29.693,29.8012,29.5759,29.7921,774853.0
2021-01-11 11:20:00,33.06,33.11,32.96,32.98,376052.0,29.7831,29.8282,29.693,29.7111,376052.0
2021-01-11 11:30:00,32.98,33.07,32.97,33.02,554585.0,29.7111,29.7921,29.7021,29.7471,554585.0
2021-01-11 11:40:00,33.02,33.07,32.99,33.05,383976.0,29.7471,29.7921,29.7201,29.7741,383976.0
2021-01-11 11:50:00,33.05,33.08,33.01,33.04,325031.0,29.7741,29.8012,29.7381,29.7651,325031.0
2021-01-11 12:00:00,33.05,33.09,33.04,33.05,339098.0,29.7741,29.8102,29.7651,29.7741,339098.0
2021-01-11 12:10:00,33.05,33.1,33.0,33.06,452530.0,29.7741,29.8192,29.7291,29.7831,452530.0
2021-01-11 12:20:00,33.06,33.09,33.02,33.05,354909.0,29.7831,29.8102,29.7471,29.7741,354909.0
2021-01-11 12:30:00,33.05,33.17,33.05,33.16,505543.0,29.7741,29.8822,29.7741,29.8732,505543.0
2021-01-11 12:40:00,33.16,33.26,33.15,33.25,594737.0,29.8732,29.9633,29.8642,29.9543,594737.0
2021-01-11 12:50:00,33.26,33.34,33.24,33.28,690601.0,29.9633,30.0354,29.9453,29.9813,690601.0
2021-01-11 13:00:00,33.29,33.41,33.28,33.37,674371.0,29.9903,30.0984,29.9813,30.0624,674371.0
2021-01-11 13:10:00,33.37,33.39,33.29,33.39,401814.0,30.0624,30.0804,29.9903,30.0804,401814.0
2021-01-11 13:20:00,33.38,33.4,33.23,33.25,552345.0,30.0714,30.0894,29.9363,29.9543,552345.0
2021-01-11 13:30:00,33.25,33.26,33.17,33.2,435191.0,29.9543,29.9633,29.8822,29.9093,435191.0
2021-01-11 13:40:00,33.2,33.21,33.09,33.13,312358.0,29.9093,29.9183,29.8102,29.8462,312358.0
2021-01-11 13:50:00,33.12,33.17,33.1,33.14,455670.0,29.8372,29.8822,29.8192,29.8552,455670.0
2021-01-11 14:00:00,33.13,33.23,33.11,33.2,366664.0,29.8462,29.9363,29.8282,29.9093,366664.0
2021-01-11 14:10:00,33.2,33.26,33.18,33.22,370158.0,29.9093,29.9633,29.8912,29.9273,370158.0
2021-01-11 14:20:00,33.22,33.23,33.13,33.18,353950.0,29.9273,29.9363,29.8462,29.8912,353950.0
2021-01-11 14:30:00,33.18,33.24,33.15,33.21,367643.0,29.8912,29.9453,29.8642,29.9183,367643.0
2021-01-11 14:40:00,33.21,33.24,33.18,33.24,293456.0,29.9183,29.9453,29.8912,29.9453,293456.0
2021-01-11 14:50:00,33.24,33.32,33.21,33.3,396832.0,29.9453,30.0174,29.9183,29.9993,396832.0
2021-01-11 15:00:00,33.3,33.33,33.26,33.3,553975.0,29.9993,30.0264,29.9633,29.9993,553975.0
2021-01-11 15:10:00,33.3,33.32,33.17,33.23,697660.0,29.9993,30.0174,29.8822,29.9363,697660.0
2021-01-11 15:20:00,33.22,33.32,33.22,33.3,496193.0,29.9273,30.0174,29.9273,29.9993,496193.0
2021-01-11 15:30:00,33.3,33.37,33.27,33.32,638381.0,29.9993,30.0624,29.9723,30.0174,638381.0
2021-01-11 15:40:00,33.32,33.34,33.26,33.28,982253.0,30.0174,30.0354,29.9633,29.9813,982253.0
2021-01-11 15:50:00,33.28,33.32,33.21,33.24,2540417.0,29.9813,30.0174,29.9183,29.9453,2540417.0
2021-01-12 09:30:00,34.02,34.34,33.91,33.92,4506121.0,30.648,30.9363,30.5489,30.5579,4506121.0
2021-01-12 09:40:00,33.91,34.18,33.89,33.97,2569342.0,30.5489,30.7921,30.5309,30.6029,2569342.0
2021-01-12 09:50:00,33.97,33.98,33.66,33.95,1989651.0,30.6029,30.6119,30.3237,30.5849,1989651.0
2021-01-12 10:00:00,33.94,34.0,33.86,33.95,1299565.0,30.5759,30.63,30.5038,30.5849,1299565.0
2021-01-12 10:10:00,33.95,34.19,33.94,34.11,2008286.0,30.5849,30.8011,30.5759,30.7291,2008286.0
2021-01-12 10:20:00,34.11,34.12,33.92,34.02,1622035.0,30.7291,30.7381,30.5579,30.648,1622035.0
2021-01-12 10:30:00,34.02,34.18,34.02,34.11,1192226.0,30.648,30.7921,30.648,30.7291,1192226.0
2021-01-12 10:40:00,34.11,34.24,34.1,34.17,1491109.0,30.7291,30.8462,30.7201,30.7831,1491109.0
2021-01-12 10:50:00,34.17,34.38,34.16,34.35,1302654.0,30.7831,30.9723,30.7741,30.9453,1302654.0
2021-01-12 11:00:00,34.35,34.41,34.22,34.32,1364427.0,30.9453,30.9993,30.8282,30.9182,1364427.0
2021-01-12 11:10:00,34.32,34.41,34.29,34.36,984475.0,30.9182,30.9993,30.8912,30.9543,984475.0
2021-01-12 11:20:00,34.37,34.48,34.26,34.29,1350482.0,30.9633,31.0624,30.8642,30.8912,1350482.0
2021-01-12 11:30:00,34.3,34.3,34.17,34.2,1076263.0,30.9002,30.9002,30.7831,30.8101,1076263.0
2021-01-12 11:40:00,34.2,34.24,34.14,34.22,758816.0,30.8101,30.8462,30.7561,30.8282,758816.0
2021-01-12 11:50:00,34.23,34.26,34.09,34.22,1010961.0,30.8372,30.8642,30.711,30.8282,1010961.0
2021-01-12 12:00:00,34.22,34.52,34.2,34.36,1980181.0,30.8282,31.0984,30.8101,30.9543,1980181.0
2021-01-12 12:10:00,34.36,34.41,34.14,34.31,1195670.0,30.9543,30.9993,30.7561,30.9092,1195670.0
2021-01-12 12:20:00,34.3,34.45,34.3,34.45,879665.0,30.9002,31.0354,30.9002,31.0354,879665.0
2021-01-12 12:30:00,34.45,34.45,34.31,34.43,2012602.0,31.0354,31.0354,30.9092,31.0173,2012602.0
2021-01-12 12:40:00,34.43,34.5,34.35,34.35,915076.0,31.0173,31.0804,30.9453,30.9453,915076.0
2021-01-12 12:50:00,34.36,34.41,34.2,34.22,932163.0,30.9543,30.9993,30.8101,30.8282,932163.0
2021-01-12 13:00:00,34.22,34.23,34.1,34.15,960262.0,30.8282,30.8372,30.7201,30.7651,960262.0
2021-01-12 13:10:00,34.15,34.23,34.14,34.18,598041.0,30.7651,30.8372,30.7561,30.7921,598041.0
2021-01-12 13:20:00,34.19,34.24,34.1,34.1,638479.0,30.8011,30.8462,30.7201,30.7201,638479.0
2021-01-12 13:30:00,34.1,34.29,34.1,34.24,503854.0,30.7201,30.8912,30.7201,30.8462,503854.0
2021-01-12 13:40:00,34.23,34.24,34.13,34.19,454413.0,30.8372,30.8462,30.7471,30.8011,454413.0
2021-01-12 13:50:00,34.19,34.26,34.14,34.16,628794.0,30.8011,30.8642,30.7561,30.7741,628794.0
2021-01-12 14:00:00,34.16,34.17,34.05,34.08,697686.0,30.7741,30.7831,30.675,30.702,697686.0
2021-01-12 14:10:00,34.08,34.17,34.08,34.13,453605.0,30.702,30.7831,30.702,30.7471,453605.0
2021-01-12 14:20:00,34.13,34.14,34.05,34.06,568500.0,30.7471,30.7561,30.675,30.684,568500.0
2021-01-12 14:30:00,34.07,34.09,33.96,33.98,986521.0,30.693,30.711,30.5939,30.6119,986521.0
2021-01-12 14:40:00,33.97,34.02,33.92,33.95,733982.0,30.6029,30.648,30.5579,30.5849,733982.0
2021-01-12 14:50:00,33.95,34.0,33.91,33.98,612218.0,30.5849,30.63,30.5489,30.6119,612218.0
2021-01-12 15:00:00,33.98,34.24,33.97,34.24,1633602.0,30.6119,30.8462,30.6029,30.8462,1633602.0
2021-01-12 15:10:00,34.23,34.24,34.04,34.11,849112.0,30.8372,30.8462,30.666,30.7291,849112.0
2021-01-12 15:20:00,34.12,34.12,34.03,34.09,766063.0,30.7381,30.7381,30.657,30.711,766063.0
2021-01-12 15:30:00,34.09,34.11,34.0,34.01,882309.0,30.711,30.7291,30.63,30.639,882309.0
2021-01-12 15:40:00,34.01,34.11,34.0,34.09,1497340.0,30.639,30.7291,30.63,30.711,1497340.0
2021-01-12 15:50:00,34.09,34.1,33.92,33.93,3129873.0,30.711,30.7201,30.5579,30.5669,3129873.0
2021-01-13 09:30:00,33.82,34.26,33.67,34.18,2391232.0,30.4678,30.8642,30.3327,30.7921,2391232.0
2021-01-13 09:40:00,34.18,34.19,33.85,33.86,1394231.0,30.7921,30.8011,30.4948,30.5038,1394231.0
2021-01-13 09:50:00,33.85,34.0,33.71,34.0,1122421.0,30.4948,30.63,30.3687,30.63,1122421.0
2021-01-13 10:00:00,34.0,34.18,33.87,34.17,1378146.0,30.63,30.7921,30.5129,30.7831,1378146.0
2021-01-13 10:10:00,34.17,34.18,33.89,33.98,1119658.0,30.7831,30.7921,30.5309,30.6119,1119658.0
2021-01-13 10:20:00,33.97,34.0,33.93,33.96,681000.0,30.6029,30.63,30.5669,30.5939,681000.0
2021-01-13 10:30:00,33.95,33.96,33.8,33.84,637194.0,30.5849,30.5939,30.4498,30.4858,637194.0
2021-01-13 10:40:00,33.84,33.88,33.77,33.78,630395.0,30.4858,30.5219,30.4228,30.4318,630395.0
2021-01-13 10:50:00,33.77,33.88,33.76,33.86,507064.0,30.4228,30.5219,30.4138,30.5038,507064.0
2021-01-13 11:00:00,33.86,33.91,33.81,33.84,1046407.0,30.5038,30.5489,30.4588,30.4858,1046407.0
2021-01-13 11:10:00,33.84,33.91,33.81,33.9,653982.0,30.4858,30.5489,30.4588,30.5399,653982.0
2021-01-13 11:20:00,33.9,33.93,33.81,33.87,576500.0,30.5399,30.5669,30.4588,30.5129,576500.0
2021-01-13 11:30:00,33.87,33.87,33.75,33.81,461961.0,30.5129,30.5129,30.4047,30.4588,461961.0
2021-01-13 11:40:00,33.82,33.82,33.7,33.7,478168.0,30.4678,30.4678,30.3597,30.3597,478168.0
2021-01-13 11:50:00,33.71,33.73,33.67,33.71,449499.0,30.3687,30.3867,30.3327,30.3687,449499.0
2021-01-13 12:00:00,33.72,33.74,33.65,33.65,284882.0,30.3777,30.3957,30.3147,30.3147,284882.0
2021-01-13 12:10:00,33.65,33.69,33.63,33.66,416457.0,30.3147,30.3507,30.2966,30.3237,416457.0
2021-01-13 12:20:00,33.67,33.76,33.66,33.76,352629.0,30.3327,30.4138,30.3237,30.4138,352629.0
2021-01-13 12:30:00,33.76,33.88,33.75,33.87,427945.0,30.4138,30.5219,30.4047,30.5129,427945.0
2021-01-13 12:40:00,33.87,33.87,33.82,33.86,503997.0,30.5129,30.5129,30.4678,30.5038,503997.0
2021-01-13 12:50:00,33.85,33.9,33.85,33.88,723523.0,30.4948,30.5399,30.4948,30.5219,723523.0
2021-01-13 13:00:00,33.87,33.88,33.77,33.79,392464.0,30.5129,30.5219,30.4228,30.4408,392464.0
2021-01-13 13:10:00,33.78,33.79,33.75,33.77,220939.0,30.4318,30.4408,30.4047,30.4228,220939.0
2021-01-13 13:20:00,33.77,33.84,33.74,33.84,334002.0,30.4228,30.4858,30.3957,30.4858,334002.0
2021-01-13 13:30:00,33.84,33.94,33.83,33.93,567527.0,30.4858,30.5759,30.4768,30.5669,567527.0
2021-01-13 13:40:00,33.93,33.94,33.88,33.91,531350.0,30.5669,30.5759,30.5219,30.5489,531350.0
2021-01-13 13:50:00,33.92,34.02,33.87,33.98,754657.0,30.5579,30.648,30.5129,30.6119,754657.0
2021-01-13 14:00:00,33.98,34.05,33.9,33.99,1290557.0,30.6119,30.675,30.5399,30.621,1290557.0
2021-01-13 14:10:00,33.99,34.0,33.92,33.93,966179.0,30.621,30.63,30.5579,30.5669,966179.0
2021-01-13 14:20:00,33.92,33.95,33.83,33.87,738981.0,30.5579,30.5849,30.4768,30.5129,738981.0
2021-01-13 14:30:00,33.87,33.91,33.84,33.9,478006.0,30.5129,30.5489,30.4858,30.5399,478006.0
2021-01-13 14:40:00,33.89,33.94,33.85,33.88,461569.0,30.5309,30.5759,30.4948,30.5219,461569.0
2021-01-13 14:50:00,33.88,33.91,33.85,33.89,436167.0,30.5219,30.5489,30.4948,30.5309,436167.0
2021-01-13 15:00:00,33.89,33.93,33.86,33.91,631099.0,30.5309,30.5669,30.5038,30.5489,631099.0
2021-01-13 15:10:00,33.91,33.94,33.88,33.91,509966.0,30.5489,30.5759,30.5219,30.5489,509966.0
2021-01-13 15:20:00,33.91,33.93,33.89,33.9,398488.0,30.5489,30.5669,30.5309,30.5399,398488.0
2021-01-13 15:30:00,33.9,33.9,33.82,33.85,1296258.0,30.5399,30.5399,30.4678,30.4948,1296258.0
2021-01-13 15:40:00,33.85,33.92,33.81,33.91,1243686.0,30.4948,30.5579,30.4588,30.5489,1243686.0
2021-01-13 15:50:00,33.92,33.96,33.8,33.8,2599473.0,30.5579,30.5939,30.4498,30.4498,2599473.0
2021-01-14 09:30:00,34.07,34.37,34.01,34.21,2876657.0,30.693,30.9633,30.639,30.8192,2876657.0
2021-01-14 09:40:00,34.22,34.31,34.15,34.26,1177008.0,30.8282,30.9092,30.7651,30.8642,1177008.0
2021-01-14 09:50:00,34.25,34.48,34.22,34.44,1867541.0,30.8552,31.0624,30.8282,31.0264,1867541.0
2021-01-14 10:00:00,34.44,34.59,34.39,34.44,1263641.0,31.0264,31.1615,30.9813,31.0264,1263641.0
2021-01-14 10:10:00,34.44,34.89,34.41,34.8,1914038.0,31.0264,31.4317,30.9993,31.3507,1914038.0
2021-01-14 10:20:00,34.81,34.96,34.77,34.89,2076090.0,31.3597,31.4948,31.3236,31.4317,2076090.0
2021-01-14 10:30:00,34.9,34.91,34.69,34.76,1358924.0,31.4408,31.4498,31.2516,31.3146,1358924.0
2021-01-14 10:40:00,34.77,34.81,34.69,34.75,814627.0,31.3236,31.3597,31.2516,31.3056,814627.0
2021-01-14 10:50:00,34.76,34.94,34.71,34.84,1509530.0,31.3146,31.4768,31.2696,31.3867,1509530.0
2021-01-14 11:00:00,34.84,34.9,34.77,34.77,686079.0,31.3867,31.4408,31.3236,31.3236,686079.0
2021-01-14 11:10:00,34.78,34.93,34.78,34.86,855790.0,31.3327,31.4678,31.3327,31.4047,855790.0
2021-01-14 11:20:00,34.86,34.88,34.68,34.73,891896.0,31.4047,31.4227,31.2426,31.2876,891896.0
2021-01-14 11:30:00,34.72,34.82,34.71,34.75,558897.0,31.2786,31.3687,31.2696,31.3056,558897.0
2021-01-14 11:40:00,34.75,34.85,34.71,34.76,1249064.0,31.3056,31.3957,31.2696,31.3146,1249064.0
2021-01-14 11:50:00,34.75,34.89,34.74,34.83,881762.0,31.3056,31.4317,31.2966,31.3777,881762.0
2021-01-14 12:00:00,34.83,34.85,34.76,34.76,550051.0,31.3777,31.3957,31.3146,31.3146,550051.0
2021-01-14 12:10:00,34.77,34.85,34.73,34.8,483742.0,31.3236,31.3957,31.2876,31.3507,483742.0
2021-01-14 12:20:00,34.8,34.84,34.77,34.82,698394.0,31.3507,31.3867,31.3236,31.3687,698394.0
2021-01-14 12:30:00,34.83,34.9,34.82,34.89,514580.0,31.3777,31.4408,31.3687,31.4317,514580.0
2021-01-14 12:40:00,34.89,34.89,34.71,34.72,1166194.0,31.4317,31.4317,31.2696,31.2786,1166194.0
2021-01-14 12:50:00,34.71,34.8,34.71,34.79,626877.0,31.2696,31.3507,31.2696,31.3417,626877.0
2021-01-14 13:00:00,34.79,34.9,34.77,34.88,685942.0,31.3417,31.4408,31.3236,31.4227,685942.0
2021-01-14 13:10:00,34.89,34.95,34.87,34.92,771437.0,31.4317,31.4858,31.4137,31.4588,771437.0
2021-01-14 13:20:00,34.92,34.97,34.9,34.95,905897.0,31.4588,31.5038,31.4408,31.4858,905897.0
2021-01-14 13:30:00,34.94,35.0,34.94,34.98,768512.0,31.4768,31.5308,31.4768,31.5128,768512.0
2021-01-14 13:40:00,34.99,35.02,34.98,35.02,881847.0,31.5218,31.5489,31.5128,31.5489,881847.0
2021-01-14 13:50:00,35.02,35.1,34.97,35.07,886839.0,31.5489,31.6209,31.5038,31.5939,886839.0
2021-01-14 14:00:00,35.07,35.09,35.0,35.04,575522.0,31.5939,31.6119,31.5308,31.5669,575522.0
2021-01-14 14:10:00,35.04,35.06,34.98,34.98,639559.0,31.5669,31.5849,31.5128,31.5128,639559.0
2021-01-14 14:20:00,34.99,35.0,34.93,34.99,775336.0,31.5218,31.5308,31.4678,31.5218,775336.0
2021-01-14 14:30:00,34.99,35.08,34.96,34.97,666582.0,31.5218,31.6029,31.4948,31.5038,666582.0
2021-01-14 14:40:00,34.98,34.98,34.84,34.84,832491.0,31.5128,31.5128,31.3867,31.3867,832491.0
2021-01-14 14:50:00,34.84,34.86,34.76,34.78,713985.0,31.3867,31.4047,31.3146,31.3327,713985.0
2021-01-14 15:00:00,34.78,34.86,34.78,34.84,779718.0,31.3327,31.4047,31.3327,31.3867,779718.0
2021-01-14 15:10:00,34.84,34.85,34.74,34.77,1258745.0,31.3867,31.3957,31.2966,31.3236,1258745.0
2021-01-14 15:20:00,34.76,34.83,34.72,34.77,1289583.0,31.3146,31.3777,31.2786,31.3236,1289583.0
2021-01-14 15:30:00,34.77,34.83,34.72,34.81,1497409.0,31.3236,31.3777,31.2786,31.3597,1497409.0
2021-01-14 15:40:00,34.81,34.95,34.76,34.89,1893244.0,31.3597,31.4858,31.3146,31.4317,1893244.0
2021-01-14 15:50:00,34.89,34.9,34.72,34.76,3613983.0,31.4317,31.4408,31.2786,31.3146,3613983.0
2021-01-15 09:30:00,33.05,33.5,32.8,33.01,7410298.0,29.7741,30.1795,29.5489,29.7381,7410298.0
2021-01-15 09:40:00,33.01,33.13,32.55,32.56,4542653.0,29.7381,29.8462,29.3237,29.3327,4542653.0
2021-01-15 09:50:00,32.56,32.64,32.21,32.22,4891064.0,29.3327,29.4048,29.0174,29.0264,4891064.0
2021-01-15 10:00:00,32.22,32.45,32.05,32.14,4742506.0,29.0264,29.2336,28.8732,28.9543,4742506.0
2021-01-15 10:10:00,32.15,32.44,32.13,32.2,2458061.0,28.9633,29.2246,28.9453,29.0084,2458061.0
2021-01-15 10:20:00,32.2,32.45,31.91,32.27,4234977.0,29.0084,29.2336,28.7471,29.0714,4234977.0
2021-01-15 10:30:00,32.27,32.28,32.03,32.03,1885928.0,29.0714,29.0804,28.8552,28.8552,1885928.0
2021-01-15 10:40:00,32.04,32.24,31.92,32.23,2419184.0,28.8642,29.0444,28.7561,29.0354,2419184.0
2021-01-15 10:50:00,32.23,32.31,32.1,32.13,1554588.0,29.0354,29.1075,28.9183,28.9453,1554588.0
2021-01-15 11:00:00,32.13,32.2,32.03,32.12,1584087.0,28.9453,29.0084,28.8552,28.9363,1584087.0
2021-01-15 11:10:00,32.12,32.18,32.02,32.12,1086848.0,28.9363,28.9904,28.8462,28.9363,1086848.0
2021-01-15 11:20:00,32.12,32.4,32.11,32.39,1822595.0,28.9363,29.1886,28.9273,29.1795,1822595.0
2021-01-15 11:30:00,32.39,32.54,32.27,32.53,1913185.0,29.1795,29.3147,29.0714,29.3057,1913185.0
2021-01-15 11:40:00,32.53,32.74,32.52,32.55,1965506.0,29.3057,29.4949,29.2967,29.3237,1965506.0
2021-01-15 11:50:00,32.56,32.56,32.32,32.42,1740199.0,29.3327,29.3327,29.1165,29.2066,1740199.0
2021-01-15 12:00:00,32.43,32.45,32.28,32.35,1107370.0,29.2156,29.2336,29.0804,29.1435,1107370.0
2021-01-15 12:10:00,32.34,32.67,32.34,32.57,1771097.0,29.1345,29.4318,29.1345,29.3417,1771097.0
2021-01-15 12:20:00,32.57,32.6,32.42,32.52,913107.0,29.3417,29.3687,29.2066,29.2967,913107.0
2021-01-15 12:30:00,32.52,32.53,32.41,32.5,755362.0,29.2967,29.3057,29.1976,29.2786,755362.0
2021-01-15 12:40:00,32.51,32.58,32.4,32.47,947170.0,29.2877,29.3507,29.1886,29.2516,947170.0
2021-01-15 12:50:00,32.48,32.58,32.43,32.54,816011.0,29.2606,29.3507,29.2156,29.3147,816011.0
2021-01-15 13:00:00,32.53,32.55,32.47,32.47,713589.0,29.3057,29.3237,29.2516,29.2516,713589.0
2021-01-15 13:10:00,32.48,32.59,32.43,32.55,784782.0,29.2606,29.3597,29.2156,29.3237,784782.0
2021-01-15 13:20:00,32.55,32.58,32.43,32.46,828297.0,29.3237,29.3507,29.2156,29.2426,828297.0
2021-01-15 13:30:00,32.46,32.48,32.15,32.18,1548669.0,29.2426,29.2606,28.9633,28.9904,1548669.0
2021-01-15 13:40:00,32.17,32.29,32.17,32.25,928687.0,28.9814,29.0895,28.9814,29.0534,928687.0
2021-01-15 13:50:00,32.25,32.38,32.22,32.34,882970.0,29.0534,29.1705,29.0264,29.1345,882970.0
2021-01-15 14:00:00,32.35,32.43,32.31,32.34,838755.0,29.1435,29.2156,29.1075,29.1345,838755.0
2021-01-15 14:10:00,32.35,32.38,32.31,32.34,738386.0,29.1435,29.1705,29.1075,29.1345,738386.0
2021-01-15 14:20:00,32.34,32.37,32.3,32.37,611830.0,29.1345,29.1615,29.0985,29.1615,611830.0
2021-01-15 14:30:00,32.37,32.38,32.25,32.26,842330.0,29.1615,29.1705,29.0534,29.0624,842330.0
2021-01-15 14:40:00,32.26,32.32,32.22,32.29,859912.0,29.0624,29.1165,29.0264,29.0895,859912.0
2021-01-15 14:50:00,32.28,32.29,32.18,32.2,865471.0,29.0804,29.0895,28.9904,29.0084,865471.0
2021-01-15 15:00:00,32.2,32.23,32.13,32.15,895275.0,29.0084,29.0354,28.9453,28.9633,895275.0
2021-01-15 15:10:00,32.15,32.29,32.14,32.26,1119887.0,28.9633,29.0895,28.9543,29.0624,1119887.0
2021-01-15 15:20:00,32.26,32.26,32.15,32.15,1331584.0,29.0624,29.0624,28.9633,28.9633,1331584.0
2021-01-15 15:30:00,32.16,32.22,32.06,32.07,1598963.0,28.9723,29.0264,28.8823,28.8913,1598963.0
2021-01-15 15:40:00,32.07,32.09,31.94,31.96,3339714.0,28.8913,28.9093,28.7741,28.7922,3339714.0
2021-01-15 15:50:00,31.97,32.08,31.82,32.04,6631911.0,28.8012,28.9003,28.666,28.8642,6631911.0
2021-01-19 09:30:00,32.41,32.92,32.28,32.79,4412256.0,29.1976,29.657,29.0804,29.5399,4412256.0
2021-01-19 09:40:00,32.79,33.02,32.67,32.91,2284279.0,29.5399,29.7471,29.4318,29.648,2284279.0
2021-01-19 09:50:00,32.91,33.04,32.76,32.82,1434788.0,29.648,29.7651,29.5129,29.5669,1434788.0
2021-01-19 10:00:00,32.82,32.87,32.66,32.72,1110987.0,29.5669,29.612,29.4228,29.4768,1110987.0
2021-01-19 10:10:00,32.71,32.73,32.47,32.52,1037057.0,29.4678,29.4858,29.2516,29.2967,1037057.0
2021-01-19 10:20:00,32.52,32.62,32.47,32.61,585135.0,29.2967,29.3867,29.2516,29.3777,585135.0
2021-01-19 10:30:00,32.61,32.87,32.59,32.78,698002.0,29.3777,29.612,29.3597,29.5309,698002.0
2021-01-19 10:40:00,32.78,32.8,32.66,32.71,713498.0,29.5309,29.5489,29.4228,29.4678,713498.0
2021-01-19 10:50:00,32.72,32.83,32.68,32.69,631730.0,29.4768,29.5759,29.4408,29.4498,631730.0
2021-01-19 11:00:00,32.69,32.77,32.61,32.66,660388.0,29.4498,29.5219,29.3777,29.4228,660388.0
2021-01-19 11:10:00,32.66,32.75,32.65,32.73,372398.0,29.4228,29.5039,29.4138,29.4858,372398.0
2021-01-19 11:20:00,32.73,32.88,32.7,32.87,525913.0,29.4858,29.621,29.4588,29.612,525913.0
2021-01-19 11:30:00,32.86,32.87,32.75,32.79,454079.0,29.603,29.612,29.5039,29.5399,454079.0
2021-01-19 11:40:00,32.79,32.82,32.7,32.81,583747.0,29.5399,29.5669,29.4588,29.5579,583747.0
2021-01-19 11:50:00,32.81,32.82,32.76,32.78,317809.0,29.5579,29.5669,29.5129,29.5309,317809.0
2021-01-19 12:00:00,32.78,32.85,32.76,32.82,560224.0,29.5309,29.594,29.5129,29.5669,560224.0
2021-01-19 12:10:00,32.83,32.86,32.77,32.79,516340.0,29.5759,29.603,29.5219,29.5399,516340.0
2021-01-19 12:20:00,32.8,32.81,32.73,32.73,346151.0,29.5489,29.5579,29.4858,29.4858,346151.0
2021-01-19 12:30:00,32.73,32.75,32.63,32.65,330221.0,29.4858,29.5039,29.3958,29.4138,330221.0
2021-01-19 12:40:00,32.64,32.88,32.61,32.86,1183415.0,29.4048,29.621,29.3777,29.603,1183415.0
2021-01-19 12:50:00,32.86,33.0,32.83,32.98,758983.0,29.603,29.7291,29.5759,29.7111,758983.0
2021-01-19 13:00:00,32.98,33.01,32.95,32.96,647389.0,29.7111,29.7381,29.684,29.693,647389.0
2021-01-19 13:10:00,32.95,32.98,32.92,32.92,498180.0,29.684,29.7111,29.657,29.657,498180.0
2021-01-19 13:20:00,32.93,32.95,32.82,32.84,339389.0,29.666,29.684,29.5669,29.5849,339389.0
2021-01-19 13:30:00,32.83,32.89,32.81,32.83,407157.0,29.5759,29.63,29.5579,29.5759,407157.0
2021-01-19 13:40:00,32.84,32.84,32.78,32.82,500144.0,29.5849,29.5849,29.5309,29.5669,500144.0
2021-01-19 13:50:00,32.82,32.83,32.75,32.77,534678.0,29.5669,29.5759,29.5039,29.5219,534678.0
2021-01-19 14:00:00,32.77,32.83,32.75,32.81,466435.0,29.5219,29.5759,29.5039,29.5579,466435.0
2021-01-19 14:10:00,32.82,32.82,32.76,32.77,484961.0,29.5669,29.5669,29.5129,29.5219,484961.0
2021-01-19 14:20:00,32.77,32.79,32.67,32.69,738433.0,29.5219,29.5399,29.4318,29.4498,738433.0
2021-01-19 14:30:00,32.69,32.7,32.62,32.62,406345.0,29.4498,29.4588,29.3867,29.3867,406345.0
2021-01-19 14:40:00,32.62,32.63,32.5,32.62,1028757.0,29.3867,29.3958,29.2786,29.3867,1028757.0
2021-01-19 14:50:00,32.62,32.62,32.47,32.56,1088806.0,29.3867,29.3867,29.2516,29.3327,1088806.0
2021-01-19 15:00:00,32.56,32.61,32.53,32.57,647564.0,29.3327,29.3777,29.3057,29.3417,647564.0
2021-01-19 15:10:00,32.57,32.61,32.52,32.53,680221.0,29.3417,29.3777,29.2967,29.3057,680221.0
2021-01-19 15:20:00,32.54,32.66,32.53,32.65,695526.0,29.3147,29.4228,29.3057,29.4138,695526.0
2021-01-19 15:30:00,32.64,32.65,32.54,32.56,686336.0,29.4048,29.4138,29.3147,29.3327,686336.0
2021-01-19 15:40:00,32.57,32.6,32.52,32.55,916720.0,29.3417,29.3687,29.2967,29.3237,916720.0
2021-01-19 15:50:00,32.55,32.65,32.51,32.63,3457125.0,29.3237,29.4138,29.2877,29.3958,3457125.0
2021-01-20 09:30:00,32.78,32.83,32.6,32.68,1723549.0,29.5309,29.5759,29.3687,29.4408,1723549.0
2021-01-20 09:40:00,32.68,32.69,32.44,32.61,1265505.0,29.4408,29.4498,29.2246,29.3777,1265505.0
2021-01-20 09:50:00,32.61,32.74,32.55,32.68,660658.0,29.3777,29.4949,29.3237,29.4408,660658.0
2021-01-20 10:00:00,32.68,32.69,32.4,32.45,874472.0,29.4408,29.4498,29.1886,29.2336,874472.0
2021-01-20 10:10:00,32.45,32.67,32.42,32.59,856088.0,29.2336,29.4318,29.2066,29.3597,856088.0
2021-01-20 10:20:00,32.6,32.61,32.5,32.56,622172.0,29.3687,29.3777,29.2786,29.3327,622172.0
2021-01-20 10:30:00,32.56,32.72,32.51,32.71,666103.0,29.3327,29.4768,29.2877,29.4678,666103.0
2021-01-20 10:40:00,32.72,32.75,32.63,32.72,637970.0,29.4768,29.5039,29.3958,29.4768,637970.0
2021-01-20 10:50:00,32.71,32.75,32.59,32.59,521420.0,29.4678,29.5039,29.3597,29.3597,521420.0
2021-01-20 11:00:00,32.59,32.62,32.45,32.47,498072.0,29.3597,29.3867,29.2336,29.2516,498072.0
2021-01-20 11:10:00,32.46,32.56,32.41,32.55,578539.0,29.2426,29.3327,29.1976,29.3237,578539.0
2021-01-20 11:20:00,32.55,32.58,32.45,32.5,465723.0,29.3237,29.3507,29.2336,29.2786,465723.0
2021-01-20 11:30:00,32.5,32.59,32.47,32.57,407471.0,29.2786,29.3597,29.2516,29.3417,407471.0
2021-01-20 11:40:00,32.57,32.59,32.51,32.58,410904.0,29.3417,29.3597,29.2877,29.3507,410904.0
2021-01-20 11:50:00,32.58,32.59,32.48,32.5,497045.0,29.3507,29.3597,29.2606,29.2786,497045.0
2021-01-20 12:00:00,32.51,32.53,32.47,32.5,494080.0,29.2877,29.3057,29.2516,29.2786,494080.0
2021-01-20 12:10:00,32.49,32.5,32.44,32.45,255525.0,29.2696,29.2786,29.2246,29.2336,255525.0
2021-01-20 12:20:00,32.45,32.5,32.44,32.49,411676.0,29.2336,29.2786,29.2246,29.2696,411676.0
2021-01-20 12:30:00,32.48,32.51,32.42,32.45,388521.0,29.2606,29.2877,29.2066,29.2336,388521.0
2021-01-20 12:40:00,32.45,32.52,32.44,32.51,349049.0,29.2336,29.2967,29.2246,29.2877,349049.0
2021-01-20 12:50:00,32.52,32.55,32.5,32.51,441980.0,29.2967,29.3237,29.2786,29.2877,441980.0
2021-01-20 13:00:00,32.51,32.53,32.46,32.51,376950.0,29.2877,29.3057,29.2426,29.2877,376950.0
2021-01-20 13:10:00,32.5,32.52,32.48,32.51,328988.0,29.2786,29.2967,29.2606,29.2877,328988.0
2021-01-20 13:20:00,32.52,32.52,32.42,32.42,518733.0,29.2967,29.2967,29.2066,29.2066,518733.0
2021-01-20 13:30:00,32.43,32.44,32.32,32.32,597758.0,29.2156,29.2246,29.1165,29.1165,597758.0
2021-01-20 13:40:00,32.33,32.39,32.31,32.35,349832.0,29.1255,29.1795,29.1075,29.1435,349832.0
2021-01-20 13:50:00,32.35,32.39,32.3,32.31,419266.0,29.1435,29.1795,29.0985,29.1075,419266.0
2021-01-20 14:00:00,32.31,32.41,32.31,32.37,447072.0,29.1075,29.1976,29.1075,29.1615,447072.0
2021-01-20 14:10:00,32.38,32.39,32.33,32.36,439073.0,29.1705,29.1795,29.1255,29.1525,439073.0
2021-01-20 14:20:00,32.36,32.41,32.35,32.38,450425.0,29.1525,29.1976,29.1435,29.1705,450425.0
2021-01-20 14:30:00,32.38,32.41,32.37,32.41,316390.0,29.1705,29.1976,29.1615,29.1976,316390.0
2021-01-20 14:40:00,32.4,32.43,32.37,32.4,371697.0,29.1886,29.2156,29.1615,29.1886,371697.0
2021-01-20 14:50:00,32.41,32.42,32.37,32.38,399651.0,29.1976,29.2066,29.1615,29.1705,399651.0
2021-01-20 15:00:00,32.38,32.44,32.38,32.43,524093.0,29.1705,29.2246,29.1705,29.2156,524093.0
2021-01-20 15:10:00,32.43,32.49,32.37,32.48,473325.0,29.2156,29.2696,29.1615,29.2606,473325.0
2021-01-20 15:20:00,32.48,32.6,32.46,32.58,610566.0,29.2606,29.3687,29.2426,29.3507,610566.0
2021-01-20 15:30:00,32.58,32.59,32.46,32.5,786599.0,29.3507,29.3597,29.2426,29.2786,786599.0
2021-01-20 15:40:00,32.5,32.51,32.42,32.42,1083315.0,29.2786,29.2877,29.2066,29.2066,1083315.0
2021-01-20 15:50:00,32.42,32.51,32.4,32.43,2519243.0,29.2066,29.2877,29.1886,29.2156,2519243.0
2021-01-21 09:30:00,32.32,32.43,32.22,32.23,1336568.0,29.1165,29.2156,29.0264,29.0354,1336568.0
2021-01-21 09:40:00,32.24,32.32,32.21,32.27,690704.0,29.0444,29.1165,29.0174,29.0714,690704.0
2021-01-21 09:50:00,32.27,32.39,32.26,32.29,544267.0,29.0714,29.1795,29.0624,29.0895,544267.0
2021-01-21 10:00:00,32.28,32.3,32.11,32.12,773874.0,29.0804,29.0985,28.9273,28.9363,773874.0
2021-01-21 10:10:00,32.12,32.12,31.97,32.09,1246074.0,28.9363,28.9363,28.8012,28.9093,1246074.0
2021-01-21 10:20:00,32.09,32.18,32.04,32.14,529953.0,28.9093,28.9904,28.8642,28.9543,529953.0
2021-01-21 10:30:00,32.14,32.15,32.07,32.11,374959.0,28.9543,28.9633,28.8913,28.9273,374959.0
2021-01-21 10:40:00,32.11,32.11,32.05,32.08,372861.0,28.9273,28.9273,28.8732,28.9003,372861.0
2021-01-21 10:50:00,32.08,32.11,32.01,32.08,475811.0,28.9003,28.9273,28.8372,28.9003,475811.0
2021-01-21 11:00:00,32.08,32.12,31.97,32.02,824813.0,28.9003,28.9363,28.8012,28.8462,824813.0
2021-01-21 11:10:00,32.01,32.04,31.95,31.99,577279.0,28.8372,28.8642,28.7832,28.8192,577279.0
2021-01-21 11:20:00,31.99,32.1,31.99,32.06,428731.0,28.8192,28.9183,28.8192,28.8823,428731.0
2021-01-21 11:30:00,32.07,32.08,32.0,32.01,398331.0,28.8913,28.9003,28.8282,28.8372,398331.0
2021-01-21 11:40:00,32.02,32.05,31.97,32.03,395599.0,28.8462,28.8732,28.8012,28.8552,395599.0
2021-01-21 11:50:00,32.04,32.08,32.02,32.06,400464.0,28.8642,28.9003,28.8462,28.8823,400464.0
2021-01-21 12:00:00,32.05,32.08,32.0,32.02,428118.0,28.8732,28.9003,28.8282,28.8462,428118.0
2021-01-21 12:10:00,32.02,32.02,31.92,31.93,510107.0,28.8462,28.8462,28.7561,28.7651,510107.0
2021-01-21 12:20:00,31.93,32.02,31.93,32.02,328067.0,28.7651,28.8462,28.7651,28.8462,328067.0
2021-01-21 12:30:00,32.01,32.07,32.01,32.07,375486.0,28.8372,28.8913,28.8372,28.8913,375486.0
2021-01-21 12:40:00,32.07,32.07,32.02,32.03,289500.0,28.8913,28.8913,28.8462,28.8552,289500.0
2021-01-21 12:50:00,32.03,32.17,32.01,32.13,542177.0,28.8552,28.9814,28.8372,28.9453,542177.0
2021-01-21 13:00:00,32.13,32.16,32.1,32.12,342799.0,28.9453,28.9723,28.9183,28.9363,342799.0
2021-01-21 13:10:00,32.12,32.18,32.11,32.13,359594.0,28.9363,28.9904,28.9273,28.9453,359594.0
2021-01-21 13:20:00,32.13,32.14,32.09,32.1,339587.0,28.9453,28.9543,28.9093,28.9183,339587.0
2021-01-21 13:30:00,32.1,32.11,32.05,32.05,362273.0,28.9183,28.9273,28.8732,28.8732,362273.0
2021-01-21 13:40:00,32.05,32.11,32.0,32.07,474790.0,28.8732,28.9273,28.8282,28.8913,474790.0
2021-01-21 13:50:00,32.07,32.13,32.06,32.12,336334.0,28.8913,28.9453,28.8823,28.9363,336334.0
2021-01-21 14:00:00,32.12,32.17,32.1,32.15,283879.0,28.9363,28.9814,28.9183,28.9633,283879.0
2021-01-21 14:10:00,32.15,32.2,32.15,32.18,383387.0,28.9633,29.0084,28.9633,28.9904,383387.0
2021-01-21 14:20:00,32.17,32.19,32.12,32.18,285597.0,28.9814,28.9994,28.9363,28.9904,285597.0
2021-01-21 14:30:00,32.18,32.23,32.17,32.18,466216.0,28.9904,29.0354,28.9814,28.9904,466216.0
2021-01-21 14:40:00,32.18,32.21,32.12,32.15,376130.0,28.9904,29.0174,28.9363,28.9633,376130.0
2021-01-21 14:50:00,32.15,32.18,32.12,32.14,272910.0,28.9633,28.9904,28.9363,28.9543,272910.0
2021-01-21 15:00:00,32.14,32.19,32.13,32.18,380952.0,28.9543,28.9994,28.9453,28.9904,380952.0
2021-01-21 15:10:00,32.17,32.18,32.12,32.15,378765.0,28.9814,28.9904,28.9363,28.9633,378765.0
2021-01-21 15:20:00,32.14,32.18,32.09,32.1,531163.0,28.9543,28.9904,28.9093,28.9183,531163.0
2021-01-21 15:30:00,32.09,32.19,32.09,32.11,588796.0,28.9093,28.9994,28.9093,28.9273,588796.0
2021-01-21 15:40:00,32.12,32.13,32.06,32.07,655791.0,28.9363,28.9453,28.8823,28.8913,655791.0
2021-01-21 15:50:00,32.06,32.1,31.97,31.99,2411928.0,28.8823,28.9183,28.8012,28.8192,2411928.0
2021-01-22 09:30:00,31.34,31.74,31.15,31.69,2689572.0,28.2336,28.594,28.0625,28.5489,2689572.0
2021-01-22 09:40:00,31.69,31.88,31.57,31.87,1028270.0,28.5489,28.7201,28.4408,28.7111,1028270.0
2021-01-22 09:50:00,31.86,31.86,31.64,31.66,609240.0,28.7021,28.7021,28.5039,28.5219,609240.0
2021-01-22 10:00:00,31.67,31.88,31.66,31.84,559247.0,28.5309,28.7201,28.5219,28.6841,559247.0
2021-01-22 10:10:00,31.83,31.85,31.75,31.82,525324.0,28.6751,28.6931,28.603,28.666,525324.0
2021-01-22 10:20:00,31.82,31.85,31.64,31.67,498964.0,28.666,28.6931,28.5039,28.5309,498964.0
2021-01-22 10:30:00,31.66,31.74,31.57,31.6,460353.0,28.5219,28.594,28.4408,28.4679,460353.0
2021-01-22 10:40:00,31.6,31.71,31.59,31.71,477718.0,28.4679,28.5669,28.4588,28.5669,477718.0
2021-01-22 10:50:00,31.7,31.76,31.67,31.71,405689.0,28.5579,28.612,28.5309,28.5669,405689.0
2021-01-22 11:00:00,31.71,31.78,31.67,31.73,505028.0,28.5669,28.63,28.5309,28.585,505028.0
2021-01-22 11:10:00,31.73,31.79,31.7,31.72,354089.0,28.585,28.639,28.5579,28.576,354089.0
2021-01-22 11:20:00,31.72,31.82,31.71,31.8,393797.0,28.576,28.666,28.5669,28.648,393797.0
2021-01-22 11:30:00,31.8,31.81,31.75,31.77,374426.0,28.648,28.657,28.603,28.621,374426.0
2021-01-22 11:40:00,31.78,31.8,31.71,31.75,325124.0,28.63,28.648,28.5669,28.603,325124.0
2021-01-22 11:50:00,31.76,31.96,31.75,31.92,566195.0,28.612,28.7922,28.603,28.7561,566195.0
2021-01-22 12:00:00,31.92,31.96,31.82,31.82,275702.0,28.7561,28.7922,28.666,28.666,275702.0
2021-01-22 12:10:00,31.83,31.9,31.82,31.88,400608.0,28.6751,28.7381,28.666,28.7201,400608.0
2021-01-22 12:20:00,31.88,31.91,31.83,31.84,301116.0,28.7201,28.7471,28.6751,28.6841,301116.0
2021-01-22 12:30:00,31.84,31.86,31.77,31.79,204722.0,28.6841,28.7021,28.621,28.639,204722.0
2021-01-22 12:40:00,31.79,31.83,31.76,31.81,354447.0,28.639,28.6751,28.612,28.657,354447.0
2021-01-22 12:50:00,31.81,31.91,31.81,31.9,386623.0,28.657,28.7471,28.657,28.7381,386623.0
2021-01-22 13:00:00,31.9,31.91,31.83,31.87,193347.0,28.7381,28.7471,28.6751,28.7111,193347.0
2021-01-22 13:10:00,31.87,31.89,31.84,31.87,194107.0,28.7111,28.7291,28.6841,28.7111,194107.0
2021-01-22 13:20:00,31.87,31.9,31.86,31.88,225710.0,28.7111,28.7381,28.7021,28.7201,225710.0
2021-01-22 13:30:00,31.88,31.89,31.83,31.87,238745.0,28.7201,28.7291,28.6751,28.7111,238745.0
2021-01-22 13:40:00,31.87,31.87,31.82,31.85,200456.0,28.7111,28.7111,28.666,28.6931,200456.0
2021-01-22 13:50:00,31.86,31.93,31.85,31.86,261099.0,28.7021,28.7651,28.6931,28.7021,261099.0
2021-01-22 14:00:00,31.86,31.9,31.84,31.87,238844.0,28.7021,28.7381,28.6841,28.7111,238844.0
2021-01-22 14:10:00,31.87,31.93,31.86,31.91,288353.0,28.7111,28.7651,28.7021,28.7471,288353.0
2021-01-22 14:20:00,31.92,31.99,31.91,31.98,393342.0,28.7561,28.8192,28.7471,28.8102,393342.0
2021-01-22 14:30:00,31.97,31.98,31.89,31.94,371414.0,28.8012,28.8102,28.7291,28.7741,371414.0
2021-01-22 14:40:00,31.94,31.98,31.93,31.98,319369.0,28.7741,28.8102,28.7651,28.8102,319369.0
2021-01-22 14:50:00,31.98,32.0,31.95,31.98,306333.0,28.8102,28.8282,28.7832,28.8102,306333.0
2021-01-22 15:00:00,31.97,32.01,31.94,31.99,414122.0,28.8012,28.8372,28.7741,28.8192,414122.0
2021-01-22 15:10:00,31.99,32.0,31.95,31.98,371364.0,28.8192,28.8282,28.7832,28.8102,371364.0
2021-01-22 15:20:00,31.97,32.04,31.94,32.02,373835.0,28.8012,28.8642,28.7741,28.8462,373835.0
2021-01-22 15:30:00,32.02,32.05,31.97,32.04,778194.0,28.8462,28.8732,28.8012,28.8642,778194.0
2021-01-22 15:40:00,32.04,32.06,31.99,32.01,614548.0,28.8642,28.8823,28.8192,28.8372,614548.0
2021-01-22 15:50:00,32.01,32.05,31.89,31.9,1834602.0,28.8372,28.8732,28.7291,28.7381,1834602.0
2021-01-25 09:30:00,31.88,31.94,31.67,31.76,1881676.0,28.7201,28.7741,28.5309,28.612,1881676.0
2021-01-25 09:40:00,31.75,31.79,31.65,31.69,937075.0,28.603,28.639,28.5129,28.5489,937075.0
2021-01-25 09:50:00,31.69,31.84,31.66,31.72,802525.0,28.5489,28.6841,28.5219,28.576,802525.0
2021-01-25 10:00:00,31.72,31.93,31.7,31.91,690384.0,28.576,28.7651,28.5579,28.7471,690384.0
2021-01-25 10:10:00,31.91,31.99,31.87,31.98,634625.0,28.7471,28.8192,28.7111,28.8102,634625.0
2021-01-25 10:20:00,31.98,32.09,31.96,32.01,748209.0,28.8102,28.9093,28.7922,28.8372,748209.0
2021-01-25 10:30:00,32.01,32.12,31.99,32.11,497184.0,28.8372,28.9363,28.8192,28.9273,497184.0
2021-01-25 10:40:00,32.11,32.12,31.98,31.98,524162.0,28.9273,28.9363,28.8102,28.8102,524162.0
2021-01-25 10:50:00,31.98,31.99,31.76,31.78,635172.0,28.8102,28.8192,28.612,28.63,635172.0
2021-01-25 11:00:00,31.77,31.85,31.61,31.63,1027571.0,28.621,28.6931,28.4769,28.4949,1027571.0
2021-01-25 11:10:00,31.63,31.84,31.62,31.8,663646.0,28.4949,28.6841,28.4859,28.648,663646.0
2021-01-25 11:20:00,31.81,31.86,31.73,31.76,471135.0,28.657,28.7021,28.585,28.612,471135.0
2021-01-25 11:30:00,31.75,31.77,31.67,31.71,433963.0,28.603,28.621,28.5309,28.5669,433963.0
2021-01-25 11:40:00,31.71,31.86,31.7,31.81,434611.0,28.5669,28.7021,28.5579,28.657,434611.0
2021-01-25 11:50:00,31.81,31.89,31.76,31.86,431490.0,28.657,28.7291,28.612,28.7021,431490.0
2021-01-25 12:00:00,31.87,31.93,31.85,31.91,253864.0,28.7111,28.7651,28.6931,28.7471,253864.0
2021-01-25 12:10:00,31.91,31.93,31.78,31.8,244560.0,28.7471,28.7651,28.63,28.648,244560.0
2021-01-25 12:20:00,31.8,31.85,31.76,31.77,432727.0,28.648,28.6931,28.612,28.621,432727.0
2021-01-25 12:30:00,31.77,31.92,31.74,31.86,443695.0,28.621,28.7561,28.594,28.7021,443695.0
2021-01-25 12:40:00,31.86,31.92,31.84,31.88,440812.0,28.7021,28.7561,28.6841,28.7201,440812.0
2021-01-25 12:50:00,31.88,31.89,31.79,31.87,466412.0,28.7201,28.7291,28.639,28.7111,466412.0
2021-01-25 13:00:00,31.87,31.91,31.84,31.84,323378.0,28.7111,28.7471,28.6841,28.6841,323378.0
2021-01-25 13:10:00,31.84,31.99,31.83,31.95,315391.0,28.6841,28.8192,28.6751,28.7832,315391.0
2021-01-25 13:20:00,31.96,32.07,31.95,32.04,424976.0,28.7922,28.8913,28.7832,28.8642,424976.0
2021-01-25 13:30:00,32.04,32.12,32.03,32.12,401585.0,28.8642,28.9363,28.8552,28.9363,401585.0
2021-01-25 13:40:00,32.12,32.12,32.02,32.05,325419.0,28.9363,28.9363,28.8462,28.8732,325419.0
2021-01-25 13:50:00,32.05,32.09,32.0,32.05,444021.0,28.8732,28.9093,28.8282,28.8732,444021.0
2021-01-25 14:00:00,32.05,32.11,32.04,32.08,383631.0,28.8732,28.9273,28.8642,28.9003,383631.0
2021-01-25 14:10:00,32.08,32.11,32.04,32.09,366440.0,28.9003,28.9273,28.8642,28.9093,366440.0
2021-01-25 14:20:00,32.09,32.11,32.05,32.08,254695.0,28.9093,28.9273,28.8732,28.9003,254695.0
2021-01-25 14:30:00,32.09,32.14,32.07,32.13,351608.0,28.9093,28.9543,28.8913,28.9453,351608.0
2021-01-25 14:40:00,32.13,32.21,32.12,32.2,287657.0,28.9453,29.0174,28.9363,29.0084,287657.0
2021-01-25 14:50:00,32.2,32.2,32.11,32.12,311863.0,29.0084,29.0084,28.9273,28.9363,311863.0
2021-01-25 15:00:00,32.13,32.25,32.12,32.25,519823.0,28.9453,29.0534,28.9363,29.0534,519823.0
2021-01-25 15:10:00,32.25,32.29,32.19,32.29,510846.0,29.0534,29.0895,28.9994,29.0895,510846.0
2021-01-25 15:20:00,32.29,32.35,32.26,32.3,715374.0,29.0895,29.1435,29.0624,29.0985,715374.0
2021-01-25 15:30:00,32.3,32.35,32.27,32.3,798791.0,29.0985,29.1435,29.0714,29.0985,798791.0
2021-01-25 15:40:00,32.3,32.34,32.23,32.27,791888.0,29.0985,29.1345,29.0354,29.0714,791888.0
2021-01-25 15:50:00,32.27,32.31,32.21,32.24,2048051.0,29.0714,29.1075,29.0174,29.0444,2048051.0
2021-01-26 09:30:00,32.49,32.53,32.13,32.16,1277132.0,29.2696,29.3057,28.9453,28.9723,1277132.0
2021-01-26 09:40:00,32.15,32.28,32.08,32.09,881428.0,28.9633,29.0804,28.9003,28.9093,881428.0
2021-01-26 09:50:00,32.09,32.1,31.95,31.95,728963.0,28.9093,28.9183,28.7832,28.7832,728963.0
2021-01-26 10:00:00,31.96,32.1,31.91,32.01,733807.0,28.7922,28.9183,28.7471,28.8372,733807.0
2021-01-26 10:10:00,32.0,32.01,31.75,31.81,1359410.0,28.8282,28.8372,28.603,28.657,1359410.0
2021-01-26 10:20:00,31.81,31.92,31.78,31.88,477130.0,28.657,28.7561,28.63,28.7201,477130.0
2021-01-26 10:30:00,31.87,31.88,31.71,31.77,1276928.0,28.7111,28.7201,28.5669,28.621,1276928.0
2021-01-26 10:40:00,31.77,31.83,31.7,31.78,518123.0,28.621,28.6751,28.5579,28.63,518123.0
2021-01-26 10:50:00,31.78,31.79,31.7,31.71,542902.0,28.63,28.639,28.5579,28.5669,542902.0
2021-01-26 11:00:00,31.71,31.8,31.7,31.73,478067.0,28.5669,28.648,28.5579,28.585,478067.0
2021-01-26 11:10:00,31.73,31.82,31.72,31.75,543877.0,28.585,28.666,28.576,28.603,543877.0
2021-01-26 11:20:00,31.76,31.82,31.72,31.77,480205.0,28.612,28.666,28.576,28.621,480205.0
2021-01-26 11:30:00,31.77,31.85,31.73,31.75,356871.0,28.621,28.6931,28.585,28.603,356871.0
2021-01-26 11:40:00,31.75,31.75,31.65,31.66,602436.0,28.603,28.603,28.5129,28.5219,602436.0
2021-01-26 11:50:00,31.66,31.69,31.63,31.67,385282.0,28.5219,28.5489,28.4949,28.5309,385282.0
2021-01-26 12:00:00,31.66,31.69,31.62,31.67,233337.0,28.5219,28.5489,28.4859,28.5309,233337.0
2021-01-26 12:10:00,31.67,31.69,31.62,31.65,307048.0,28.5309,28.5489,28.4859,28.5129,307048.0
2021-01-26 12:20:00,31.64,31.73,31.64,31.71,251569.0,28.5039,28.585,28.5039,28.5669,251569.0
2021-01-26 12:30:00,31.71,31.74,31.63,31.73,825705.0,28.5669,28.594,28.4949,28.585,825705.0
2021-01-26 12:40:00,31.74,31.74,31.66,31.69,274878.0,28.594,28.594,28.5219,28.5489,274878.0
2021-01-26 12:50:00,31.7,31.76,31.69,31.71,269004.0,28.5579,28.612,28.5489,28.5669,269004.0
2021-01-26 13:00:00,31.71,31.75,31.71,31.74,232142.0,28.5669,28.603,28.5669,28.594,232142.0
2021-01-26 13:10:00,31.74,31.76,31.72,31.73,266464.0,28.594,28.612,28.576,28.585,266464.0
2021-01-26 13:20:00,31.73,31.73,31.67,31.69,328571.0,28.585,28.585,28.5309,28.5489,328571.0
2021-01-26 13:30:00,31.69,31.7,31.61,31.64,549992.0,28.5489,28.5579,28.4769,28.5039,549992.0
2021-01-26 13:40:00,31.64,31.66,31.62,31.65,282406.0,28.5039,28.5219,28.4859,28.5129,282406.0
2021-01-26 13:50:00,31.65,31.65,31.62,31.62,241958.0,28.5129,28.5129,28.4859,28.4859,241958.0
2021-01-26 14:00:00,31.63,31.68,31.61,31.67,506027.0,28.4949,28.5399,28.4769,28.5309,506027.0
2021-01-26 14:10:00,31.67,31.69,31.64,31.65,283753.0,28.5309,28.5489,28.5039,28.5129,283753.0
2021-01-26 14:20:00,31.65,31.66,31.6,31.63,472078.0,28.5129,28.5219,28.4679,28.4949,472078.0
2021-01-26 14:30:00,31.63,31.64,31.6,31.63,287002.0,28.4949,28.5039,28.4679,28.4949,287002.0
2021-01-26 14:40:00,31.63,31.63,31.58,31.59,408172.0,28.4949,28.4949,28.4498,28.4588,408172.0
2021-01-26 14:50:00,31.59,31.66,31.58,31.65,394109.0,28.4588,28.5219,28.4498,28.5129,394109.0
2021-01-26 15:00:00,31.65,31.66,31.62,31.64,410254.0,28.5129,28.5219,28.4859,28.5039,410254.0
2021-01-26 15:10:00,31.64,31.66,31.61,31.65,330994.0,28.5039,28.5219,28.4769,28.5129,330994.0
2021-01-26 15:20:00,31.66,31.66,31.62,31.64,389408.0,28.5219,28.5219,28.4859,28.5039,389408.0
2021-01-26 15:30:00,31.64,31.65,31.57,31.58,666205.0,28.5039,28.5129,28.4408,28.4498,666205.0
2021-01-26 15:40:00,31.57,31.59,31.55,31.55,804190.0,28.4408,28.4588,28.4228,28.4228,804190.0
2021-01-26 15:50:00,31.56,31.57,31.36,31.37,4164560.0,28.4318,28.4408,28.2516,28.2606,4164560.0
2021-01-27 09:30:00,30.92,31.03,30.65,30.67,2297559.0,27.8553,27.9543,27.612,27.63,2297559.0
2021-01-27 09:40:00,30.66,30.7,30.23,30.24,2487040.0,27.621,27.6571,27.2336,27.2427,2487040.0
2021-01-27 09:50:00,30.25,30.36,29.92,30.28,3075878.0,27.2517,27.3508,26.9544,27.2787,3075878.0
2021-01-27 10:00:00,30.27,30.39,30.12,30.25,1526573.0,27.2697,27.3778,27.1345,27.2517,1526573.0
2021-01-27 10:10:00,30.26,30.35,30.12,30.29,1032989.0,27.2607,27.3417,27.1345,27.2877,1032989.0
2021-01-27 10:20:00,30.3,30.49,30.3,30.42,641769.0,27.2967,27.4679,27.2967,27.4048,641769.0
2021-01-27 10:30:00,30.42,30.55,30.4,30.43,800699.0,27.4048,27.5219,27.3868,27.4138,800699.0
2021-01-27 10:40:00,30.44,30.45,30.31,30.35,745133.0,27.4228,27.4318,27.3057,27.3417,745133.0
2021-01-27 10:50:00,30.35,30.51,30.27,30.49,803580.0,27.3417,27.4859,27.2697,27.4679,803580.0
2021-01-27 11:00:00,30.49,30.51,30.4,30.46,567028.0,27.4679,27.4859,27.3868,27.4408,567028.0
2021-01-27 11:10:00,30.46,30.52,30.36,30.4,865118.0,27.4408,27.4949,27.3508,27.3868,865118.0
2021-01-27 11:20:00,30.4,30.54,30.33,30.53,521771.0,27.3868,27.5129,27.3237,27.5039,521771.0
2021-01-27 11:30:00,30.53,30.56,30.44,30.48,599287.0,27.5039,27.5309,27.4228,27.4589,599287.0
2021-01-27 11:40:00,30.48,30.52,30.29,30.3,738198.0,27.4589,27.4949,27.2877,27.2967,738198.0
2021-01-27 11:50:00,30.3,30.33,30.15,30.15,804376.0,27.2967,27.3237,27.1616,27.1616,804376.0
2021-01-27 12:00:00,30.16,30.26,30.07,30.25,984887.0,27.1706,27.2607,27.0895,27.2517,984887.0
2021-01-27 12:10:00,30.25,30.33,30.23,30.32,655521.0,27.2517,27.3237,27.2336,27.3147,655521.0
2021-01-27 12:20:00,30.33,30.35,30.18,30.19,443061.0,27.3237,27.3417,27.1886,27.1976,443061.0
2021-01-27 12:30:00,30.2,30.26,30.17,30.24,383033.0,27.2066,27.2607,27.1796,27.2427,383033.0
2021-01-27 12:40:00,30.24,30.4,30.21,30.38,537277.0,27.2427,27.3868,27.2156,27.3688,537277.0
2021-01-27 12:50:00,30.38,30.43,30.35,30.37,366633.0,27.3688,27.4138,27.3417,27.3598,366633.0
2021-01-27 13:00:00,30.36,30.49,30.35,30.46,706828.0,27.3508,27.4679,27.3417,27.4408,706828.0
2021-01-27 13:10:00,30.46,30.5,30.4,30.49,615508.0,27.4408,27.4769,27.3868,27.4679,615508.0
2021-01-27 13:20:00,30.49,30.6,30.48,30.57,757610.0,27.4679,27.567,27.4589,27.5399,757610.0
2021-01-27 13:30:00,30.58,30.59,30.51,30.54,308311.0,27.549,27.558,27.4859,27.5129,308311.0
2021-01-27 13:40:00,30.55,30.56,30.43,30.45,485780.0,27.5219,27.5309,27.4138,27.4318,485780.0
2021-01-27 13:50:00,30.44,30.46,30.36,30.41,682163.0,27.4228,27.4408,27.3508,27.3958,682163.0
2021-01-27 14:00:00,30.41,30.49,30.35,30.4,505318.0,27.3958,27.4679,27.3417,27.3868,505318.0
2021-01-27 14:10:00,30.41,30.51,30.37,30.4,682162.0,27.3958,27.4859,27.3598,27.3868,682162.0
2021-01-27 14:20:00,30.41,30.48,30.36,30.38,447316.0,27.3958,27.4589,27.3508,27.3688,447316.0
2021-01-27 14:30:00,30.38,30.43,30.27,30.38,1318322.0,27.3688,27.4138,27.2697,27.3688,1318322.0
2021-01-27 14:40:00,30.37,30.4,30.25,30.27,677583.0,27.3598,27.3868,27.2517,27.2697,677583.0
2021-01-27 14:50:00,30.27,30.32,30.15,30.16,882317.0,27.2697,27.3147,27.1616,27.1706,882317.0
2021-01-27 15:00:00,30.16,30.31,30.13,30.29,813556.0,27.1706,27.3057,27.1436,27.2877,813556.0
2021-01-27 15:10:00,30.3,30.4,30.25,30.35,831768.0,27.2967,27.3868,27.2517,27.3417,831768.0
2021-01-27 15:20:00,30.34,30.36,30.26,30.32,944275.0,27.3327,27.3508,27.2607,27.3147,944275.0
2021-01-27 15:30:00,30.32,30.37,30.2,30.25,1448615.0,27.3147,27.3598,27.2066,27.2517,1448615.0
2021-01-27 15:40:00,30.24,30.27,30.16,30.26,1250200.0,27.2427,27.2697,27.1706,27.2607,1250200.0
2021-01-27 15:50:00,30.27,30.29,30.08,30.18,3300344.0,27.2697,27.2877,27.0985,27.1886,3300344.0
2021-01-28 09:30:00,30.53,30.83,30.5,30.66,1185090.0,27.5039,27.7742,27.4769,27.621,1185090.0
2021-01-28 09:40:00,30.67,30.94,30.61,30.63,829234.0,27.63,27.8733,27.576,27.594,829234.0
2021-01-28 09:50:00,30.63,30.77,30.42,30.43,1793933.0,27.594,27.7201,27.4048,27.4138,1793933.0
2021-01-28 10:00:00,30.43,30.66,30.31,30.51,539509.0,27.4138,27.621,27.3057,27.4859,539509.0
2021-01-28 10:10:00,30.51,30.84,30.5,30.78,619432.0,27.4859,27.7832,27.4769,27.7291,619432.0
2021-01-28 10:20:00,30.78,30.85,30.71,30.75,609232.0,27.7291,27.7922,27.6661,27.7021,609232.0
2021-01-28 10:30:00,30.75,30.8,30.67,30.75,581443.0,27.7021,27.7471,27.63,27.7021,581443.0
2021-01-28 10:40:00,30.75,30.79,30.61,30.75,550645.0,27.7021,27.7381,27.576,27.7021,550645.0
2021-01-28 10:50:00,30.74,30.8,30.66,30.76,608038.0,27.6931,27.7471,27.621,27.7111,608038.0
2021-01-28 11:00:00,30.77,30.86,30.71,30.84,580647.0,27.7201,27.8012,27.6661,27.7832,580647.0
2021-01-28 11:10:00,30.84,30.89,30.79,30.81,644979.0,27.7832,27.8282,27.7381,27.7562,644979.0
2021-01-28 11:20:00,30.81,30.81,30.63,30.65,586334.0,27.7562,27.7562,27.594,27.612,586334.0
2021-01-28 11:30:00,30.65,30.75,30.6,30.67,466902.0,27.612,27.7021,27.567,27.63,466902.0
2021-01-28 11:40:00,30.68,30.77,30.66,30.76,307543.0,27.639,27.7201,27.621,27.7111,307543.0
2021-01-28 11:50:00,30.77,30.84,30.75,30.83,286121.0,27.7201,27.7832,27.7021,27.7742,286121.0
2021-01-28 12:00:00,30.84,30.96,30.83,30.94,563928.0,27.7832,27.8913,27.7742,27.8733,563928.0
2021-01-28 12:10:00,30.94,30.96,30.88,30.95,383480.0,27.8733,27.8913,27.8192,27.8823,383480.0
2021-01-28 12:20:00,30.95,31.01,30.89,30.98,602953.0,27.8823,27.9363,27.8282,27.9093,602953.0
2021-01-28 12:30:00,30.99,31.01,30.92,30.94,270555.0,27.9183,27.9363,27.8553,27.8733,270555.0
2021-01-28 12:40:00,30.94,30.97,30.88,30.96,327844.0,27.8733,27.9003,27.8192,27.8913,327844.0
2021-01-28 12:50:00,30.96,30.97,30.9,30.95,312823.0,27.8913,27.9003,27.8372,27.8823,312823.0
2021-01-28 13:00:00,30.94,31.01,30.92,30.98,423430.0,27.8733,27.9363,27.8553,27.9093,423430.0
2021-01-28 13:10:00,30.98,30.98,30.86,30.89,206549.0,27.9093,27.9093,27.8012,27.8282,206549.0
2021-01-28 13:20:00,30.89,30.97,30.88,30.93,260839.0,27.8282,27.9003,27.8192,27.8643,260839.0
2021-01-28 13:30:00,30.93,31.04,30.92,31.03,327797.0,27.8643,27.9634,27.8553,27.9543,327797.0
2021-01-28 13:40:00,31.03,31.05,30.96,30.98,297853.0,27.9543,27.9724,27.8913,27.9093,297853.0
2021-01-28 13:50:00,30.98,31.0,30.94,30.96,334581.0,27.9093,27.9273,27.8733,27.8913,334581.0
2021-01-28 14:00:00,30.96,31.02,30.94,30.98,325413.0,27.8913,27.9453,27.8733,27.9093,325413.0
2021-01-28 14:10:00,30.99,31.0,30.86,30.9,294585.0,27.9183,27.9273,27.8012,27.8372,294585.0
2021-01-28 14:20:00,30.9,30.94,30.88,30.92,249640.0,27.8372,27.8733,27.8192,27.8553,249640.0
2021-01-28 14:30:00,30.92,30.96,30.87,30.96,346993.0,27.8553,27.8913,27.8102,27.8913,346993.0
2021-01-28 14:40:00,30.95,30.96,30.88,30.92,421874.0,27.8823,27.8913,27.8192,27.8553,421874.0
2021-01-28 14:50:00,30.91,30.98,30.86,30.98,425528.0,27.8462,27.9093,27.8012,27.9093,425528.0
2021-01-28 15:00:00,30.98,30.98,30.91,30.95,474446.0,27.9093,27.9093,27.8462,27.8823,474446.0
2021-01-28 15:10:00,30.95,30.96,30.87,30.9,518906.0,27.8823,27.8913,27.8102,27.8372,518906.0
2021-01-28 15:20:00,30.91,30.95,30.86,30.88,442941.0,27.8462,27.8823,27.8012,27.8192,442941.0
2021-01-28 15:30:00,30.87,30.95,30.86,30.95,628022.0,27.8102,27.8823,27.8012,27.8823,628022.0
2021-01-28 15:40:00,30.95,30.95,30.89,30.94,887033.0,27.8823,27.8823,27.8282,27.8733,887033.0
2021-01-28 15:50:00,30.95,30.95,30.79,30.8,2634899.0,27.8823,27.8823,27.7381,27.7471,2634899.0
2021-01-29 09:30:00,30.77,30.95,30.6,30.66,1030480.0,27.7201,27.8823,27.567,27.621,1030480.0
2021-01-29 09:40:00,30.66,30.84,30.6,30.78,1040891.0,27.621,27.7832,27.567,27.7291,1040891.0
2021-01-29 09:50:00,30.77,31.08,30.74,30.99,832615.0,27.7201,27.9994,27.6931,27.9183,832615.0
2021-01-29 10:00:00,30.99,31.17,30.95,31.14,607693.0,27.9183,28.0805,27.8823,28.0534,607693.0
2021-01-29 10:10:00,31.13,31.19,30.99,31.02,521453.0,28.0444,28.0985,27.9183,27.9453,521453.0
2021-01-29 10:20:00,31.01,31.09,30.89,30.9,689108.0,27.9363,28.0084,27.8282,27.8372,689108.0
2021-01-29 10:30:00,30.9,30.97,30.77,30.77,434091.0,27.8372,27.9003,27.7201,27.7201,434091.0
2021-01-29 10:40:00,30.78,30.81,30.73,30.81,497063.0,27.7291,27.7562,27.6841,27.7562,497063.0
2021-01-29 10:50:00,30.8,30.86,30.77,30.82,251204.0,27.7471,27.8012,27.7201,27.7652,251204.0
2021-01-29 11:00:00,30.82,30.83,30.64,30.78,500639.0,27.7652,27.7742,27.603,27.7291,500639.0
2021-01-29 11:10:00,30.78,30.78,30.67,30.69,356016.0,27.7291,27.7291,27.63,27.648,356016.0
2021-01-29 11:20:00,30.68,30.7,30.5,30.51,522797.0,27.639,27.6571,27.4769,27.4859,522797.0
2021-01-29 11:30:00,30.5,30.52,30.36,30.44,751214.0,27.4769,27.4949,27.3508,27.4228,751214.0
2021-01-29 11:40:00,30.44,30.49,30.36,30.43,383364.0,27.4228,27.4679,27.3508,27.4138,383364.0
2021-01-29 11:50:00,30.42,30.45,30.33,30.44,402808.0,27.4048,27.4318,27.3237,27.4228,402808.0
2021-01-29 12:00:00,30.44,30.44,30.35,30.36,323252.0,27.4228,27.4228,27.3417,27.3508,323252.0
2021-01-29 12:10:00,30.36,30.42,30.22,30.23,534586.0,27.3508,27.4048,27.2246,27.2336,534586.0
2021-01-29 12:20:00,30.23,30.23,30.14,30.18,554285.0,27.2336,27.2336,27.1526,27.1886,554285.0
2021-01-29 12:30:00,30.17,30.21,30.08,30.1,491376.0,27.1796,27.2156,27.0985,27.1165,491376.0
2021-01-29 12:40:00,30.11,30.14,29.92,29.93,1361930.0,27.1255,27.1526,26.9544,26.9634,1361930.0
2021-01-29 12:50:00,29.93,30.15,29.92,30.0,724513.0,26.9634,27.1616,26.9544,27.0264,724513.0
2021-01-29 13:00:00,30.0,30.14,29.97,30.0,582319.0,27.0264,27.1526,26.9994,27.0264,582319.0
2021-01-29 13:10:00,30.0,30.01,29.9,29.95,849457.0,27.0264,27.0354,26.9364,26.9814,849457.0
2021-01-29 13:20:00,29.95,30.1,29.93,30.08,705845.0,26.9814,27.1165,26.9634,27.0985,705845.0
2021-01-29 13:30:00,30.08,30.08,29.97,29.99,583898.0,27.0985,27.0985,26.9994,27.0174,583898.0
2021-01-29 13:40:00,29.98,30.0,29.88,29.93,580266.0,27.0084,27.0264,26.9183,26.9634,580266.0
2021-01-29 13:50:00,29.93,30.01,29.92,29.96,377646.0,26.9634,27.0354,26.9544,26.9904,377646.0
2021-01-29 14:00:00,29.95,30.16,29.94,30.15,622318.0,26.9814,27.1706,26.9724,27.1616,622318.0
2021-01-29 14:10:00,30.14,30.15,30.08,30.13,332425.0,27.1526,27.1616,27.0985,27.1436,332425.0
2021-01-29 14:20:00,30.12,30.14,30.03,30.06,266926.0,27.1345,27.1526,27.0535,27.0805,266926.0
2021-01-29 14:30:00,30.05,30.06,29.95,29.98,486903.0,27.0715,27.0805,26.9814,27.0084,486903.0
2021-01-29 14:40:00,29.97,30.04,29.93,29.99,493743.0,26.9994,27.0625,26.9634,27.0174,493743.0
2021-01-29 14:50:00,29.99,30.04,29.95,30.0,341799.0,27.0174,27.0625,26.9814,27.0264,341799.0
2021-01-29 15:00:00,30.0,30.14,29.99,30.11,449338.0,27.0264,27.1526,27.0174,27.1255,449338.0
2021-01-29 15:10:00,30.12,30.17,30.1,30.13,453400.0,27.1345,27.1796,27.1165,27.1436,453400.0
2021-01-29 15:20:00,30.13,30.21,30.12,30.16,312825.0,27.1436,27.2156,27.1345,27.1706,312825.0
2021-01-29 15:30:00,30.16,30.23,30.0,30.01,797937.0,27.1706,27.2336,27.0264,27.0354,797937.0
2021-01-29 15:40:00,30.01,30.06,29.94,29.97,2061377.0,27.0354,27.0805,26.9724,26.9994,2061377.0
2021-01-29 15:50:00,29.97,30.13,29.82,29.82,4336592.0,26.9994,27.1436,26.8643,26.8643,4336592.0
2021-02-01 09:30:00,30.14,30.22,29.97,30.03,1553266.0,27.1526,27.2246,26.9994,27.0535,1553266.0
2021-02-01 09:40:00,30.02,30.18,29.97,30.01,666245.0,27.0445,27.1886,26.9994,27.0354,666245.0
2021-02-01 09:50:00,30.01,30.05,29.83,29.99,787631.0,27.0354,27.0715,26.8733,27.0174,787631.0
2021-02-01 10:00:00,29.97,30.04,29.85,29.97,639696.0,26.9994,27.0625,26.8913,26.9994,639696.0
2021-02-01 10:10:00,29.96,30.02,29.9,30.02,402140.0,26.9904,27.0445,26.9364,27.0445,402140.0
2021-02-01 10:20:00,30.02,30.03,29.9,29.91,325932.0,27.0445,27.0535,26.9364,26.9454,325932.0
2021-02-01 10:30:00,29.91,29.98,29.8,29.82,392728.0,26.9454,27.0084,26.8463,26.8643,392728.0
2021-02-01 10:40:00,29.81,29.91,29.79,29.8,408286.0,26.8553,26.9454,26.8373,26.8463,408286.0
2021-02-01 10:50:00,29.8,29.85,29.7,29.74,563793.0,26.8463,26.8913,26.7562,26.7922,563793.0
2021-02-01 11:00:00,29.75,29.82,29.68,29.78,422874.0,26.8012,26.8643,26.7382,26.8282,422874.0
2021-02-01 11:10:00,29.78,29.86,29.77,29.84,359298.0,26.8282,26.9003,26.8192,26.8823,359298.0
2021-02-01 11:20:00,29.84,29.89,29.78,29.86,259999.0,26.8823,26.9273,26.8282,26.9003,259999.0
2021-02-01 11:30:00,29.86,29.87,29.77,29.79,310473.0,26.9003,26.9093,26.8192,26.8373,310473.0
2021-02-01 11:40:00,29.8,29.92,29.79,29.87,321381.0,26.8463,26.9544,26.8373,26.9093,321381.0
2021-02-01 11:50:00,29.87,29.88,29.79,29.8,375441.0,26.9093,26.9183,26.8373,26.8463,375441.0
2021-02-01 12:00:00,29.81,29.82,29.68,29.68,484711.0,26.8553,26.8643,26.7382,26.7382,484711.0
2021-02-01 12:10:00,29.68,29.78,29.68,29.75,341405.0,26.7382,26.8282,26.7382,26.8012,341405.0
2021-02-01 12:20:00,29.75,29.82,29.74,29.82,381001.0,26.8012,26.8643,26.7922,26.8643,381001.0
2021-02-01 12:30:00,29.82,29.93,29.8,29.8,365267.0,26.8643,26.9634,26.8463,26.8463,365267.0
2021-02-01 12:40:00,29.81,29.9,29.8,29.86,306826.0,26.8553,26.9364,26.8463,26.9003,306826.0
2021-02-01 12:50:00,29.86,29.86,29.78,29.8,258022.0,26.9003,26.9003,26.8282,26.8463,258022.0
2021-02-01 13:00:00,29.8,29.82,29.78,29.8,338662.0,26.8463,26.8643,26.8282,26.8463,338662.0
2021-02-01 13:10:00,29.81,29.84,29.77,29.84,242481.0,26.8553,26.8823,26.8192,26.8823,242481.0
2021-02-01 13:20:00,29.84,29.84,29.8,29.82,189536.0,26.8823,26.8823,26.8463,26.8643,189536.0
2021-02-01 13:30:00,29.82,29.85,29.78,29.79,315154.0,26.8643,26.8913,26.8282,26.8373,315154.0
2021-02-01 13:40:00,29.79,29.81,29.77,29.79,281060.0,26.8373,26.8553,26.8192,26.8373,281060.0
2021-02-01 13:50:00,29.78,29.8,29.77,29.8,213070.0,26.8282,26.8463,26.8192,26.8463,213070.0
2021-02-01 14:00:00,29.8,29.84,29.78,29.82,306954.0,26.8463,26.8823,26.8282,26.8643,306954.0
2021-02-01 14:10:00,29.82,29.89,29.82,29.89,318549.0,26.8643,26.9273,26.8643,26.9273,318549.0
2021-02-01 14:20:00,29.88,29.95,29.85,29.95,307043.0,26.9183,26.9814,26.8913,26.9814,307043.0
2021-02-01 14:30:00,29.95,29.99,29.93,29.97,314663.0,26.9814,27.0174,26.9634,26.9994,314663.0
2021-02-01 14:40:00,29.96,29.97,29.92,29.95,231165.0,26.9904,26.9994,26.9544,26.9814,231165.0
2021-02-01 14:50:00,29.94,29.98,29.93,29.96,317663.0,26.9724,27.0084,26.9634,26.9904,317663.0
2021-02-01 15:00:00,29.96,29.97,29.9,29.96,300694.0,26.9904,26.9994,26.9364,26.9904,300694.0
2021-02-01 15:10:00,29.95,29.97,29.88,29.91,459259.0,26.9814,26.9994,26.9183,26.9454,459259.0
2021-02-01 15:20:00,29.9,29.92,29.86,29.92,454757.0,26.9364,26.9544,26.9003,26.9544,454757.0
2021-02-01 15:30:00,29.91,30.0,29.86,29.99,1006505.0,26.9454,27.0264,26.9003,27.0174,1006505.0
2021-02-01 15:40:00,29.99,30.02,29.95,29.97,906381.0,27.0174,27.0445,26.9814,26.9994,906381.0
2021-02-01 15:50:00,29.97,30.06,29.95,29.99,2320171.0,26.9994,27.0805,26.9814,27.0174,2320171.0
2021-02-02 09:30:00,30.46,30.69,30.38,30.56,1385753.0,27.4408,27.648,27.3688,27.5309,1385753.0
2021-02-02 09:40:00,30.56,30.69,30.45,30.69,1143877.0,27.5309,27.648,27.4318,27.648,1143877.0
2021-02-02 09:50:00,30.69,30.73,30.5,30.57,1093966.0,27.648,27.6841,27.4769,27.5399,1093966.0
2021-02-02 10:00:00,30.57,30.99,30.57,30.94,1490092.0,27.5399,27.9183,27.5399,27.8733,1490092.0
2021-02-02 10:10:00,30.95,31.07,30.87,31.0,1174055.0,27.8823,27.9904,27.8102,27.9273,1174055.0
2021-02-02 10:20:00,31.0,31.01,30.91,30.92,739659.0,27.9273,27.9363,27.8462,27.8553,739659.0
2021-02-02 10:30:00,30.92,30.98,30.83,30.91,568125.0,27.8553,27.9093,27.7742,27.8462,568125.0
2021-02-02 10:40:00,30.91,30.97,30.9,30.95,442985.0,27.8462,27.9003,27.8372,27.8823,442985.0
2021-02-02 10:50:00,30.95,31.01,30.93,31.01,317671.0,27.8823,27.9363,27.8643,27.9363,317671.0
2021-02-02 11:00:00,31.01,31.12,31.0,31.08,453978.0,27.9363,28.0354,27.9273,27.9994,453978.0
2021-02-02 11:10:00,31.09,31.19,31.07,31.15,478106.0,28.0084,28.0985,27.9904,28.0625,478106.0
2021-02-02 11:20:00,31.15,31.17,31.0,31.03,357467.0,28.0625,28.0805,27.9273,27.9543,357467.0
2021-02-02 11:30:00,31.04,31.17,31.0,31.12,401893.0,27.9634,28.0805,27.9273,28.0354,401893.0
2021-02-02 11:40:00,31.12,31.14,31.05,31.08,324861.0,28.0354,28.0534,27.9724,27.9994,324861.0
2021-02-02 11:50:00,31.09,31.13,31.06,31.09,293852.0,28.0084,28.0444,27.9814,28.0084,293852.0
2021-02-02 12:00:00,31.09,31.11,30.99,31.01,577836.0,28.0084,28.0264,27.9183,27.9363,577836.0
2021-02-02 12:10:00,31.0,31.03,30.96,30.98,486975.0,27.9273,27.9543,27.8913,27.9093,486975.0
2021-02-02 12:20:00,30.98,31.01,30.92,30.94,484178.0,27.9093,27.9363,27.8553,27.8733,484178.0
2021-02-02 12:30:00,30.94,30.95,30.88,30.94,505360.0,27.8733,27.8823,27.8192,27.8733,505360.0
2021-02-02 12:40:00,30.94,30.95,30.9,30.95,336436.0,27.8733,27.8823,27.8372,27.8823,336436.0
2021-02-02 12:50:00,30.94,30.98,30.9,30.97,309402.0,27.8733,27.9093,27.8372,27.9003,309402.0
2021-02-02 13:00:00,30.97,31.0,30.96,30.99,390909.0,27.9003,27.9273,27.8913,27.9183,390909.0
2021-02-02 13:10:00,30.98,30.99,30.89,30.91,258984.0,27.9093,27.9183,27.8282,27.8462,258984.0
2021-02-02 13:20:00,30.91,30.92,30.84,30.87,359444.0,27.8462,27.8553,27.7832,27.8102,359444.0
2021-02-02 13:30:00,30.86,30.88,30.84,30.84,235912.0,27.8012,27.8192,27.7832,27.7832,235912.0
2021-02-02 13:40:00,30.85,30.87,30.8,30.8,294566.0,27.7922,27.8102,27.7471,27.7471,294566.0
2021-02-02 13:50:00,30.81,30.83,30.71,30.73,433265.0,27.7562,27.7742,27.6661,27.6841,433265.0
2021-02-02 14:00:00,30.72,30.78,30.72,30.75,271352.0,27.6751,27.7291,27.6751,27.7021,271352.0
2021-02-02 14:10:00,30.76,30.79,30.74,30.77,237448.0,27.7111,27.7381,27.6931,27.7201,237448.0
2021-02-02 14:20:00,30.77,30.77,30.71,30.76,323262.0,27.7201,27.7201,27.6661,27.7111,323262.0
2021-02-02 14:30:00,30.76,30.86,30.74,30.83,331853.0,27.7111,27.8012,27.6931,27.7742,331853.0
2021-02-02 14:40:00,30.82,30.89,30.81,30.89,309488.0,27.7652,27.8282,27.7562,27.8282,309488.0
2021-02-02 14:50:00,30.89,30.96,30.87,30.96,388127.0,27.8282,27.8913,27.8102,27.8913,388127.0
2021-02-02 15:00:00,30.95,30.96,30.85,30.89,384752.0,27.8823,27.8913,27.7922,27.8282,384752.0
2021-02-02 15:10:00,30.89,30.9,30.79,30.82,352717.0,27.8282,27.8372,27.7381,27.7652,352717.0
2021-02-02 15:20:00,30.82,30.85,30.78,30.82,277674.0,27.7652,27.7922,27.7291,27.7652,277674.0
2021-02-02 15:30:00,30.82,30.86,30.77,30.79,479502.0,27.7652,27.8012,27.7201,27.7381,479502.0
2021-02-02 15:40:00,30.78,30.81,30.75,30.76,569539.0,27.7291,27.7562,27.7021,27.7111,569539.0
2021-02-02 15:50:00,30.75,30.81,30.73,30.74,1749096.0,27.7021,27.7562,27.6841,27.6931,1749096.0
2021-02-03 09:30:00,30.72,31.07,30.61,31.03,1153073.0,27.6751,27.9904,27.576,27.9543,1153073.0
2021-02-03 09:40:00,31.03,31.04,30.89,30.99,716197.0,27.9543,27.9634,27.8282,27.9183,716197.0
2021-02-03 09:50:00,30.99,31.05,30.93,31.03,568174.0,27.9183,27.9724,27.8643,27.9543,568174.0
2021-02-03 10:00:00,31.04,31.27,31.03,31.26,876816.0,27.9634,28.1706,27.9543,28.1616,876816.0
2021-02-03 10:10:00,31.26,31.3,31.19,31.22,594838.0,28.1616,28.1976,28.0985,28.1255,594838.0
2021-02-03 10:20:00,31.22,31.23,31.05,31.06,456061.0,28.1255,28.1345,27.9724,27.9814,456061.0
2021-02-03 10:30:00,31.06,31.13,31.0,31.12,558100.0,27.9814,28.0444,27.9273,28.0354,558100.0
2021-02-03 10:40:00,31.12,31.26,31.09,31.26,393257.0,28.0354,28.1616,28.0084,28.1616,393257.0
2021-02-03 10:50:00,31.25,31.35,31.23,31.28,797550.0,28.1525,28.2426,28.1345,28.1796,797550.0
2021-02-03 11:00:00,31.28,31.33,31.15,31.22,411544.0,28.1796,28.2246,28.0625,28.1255,411544.0
2021-02-03 11:10:00,31.21,31.24,31.16,31.22,391058.0,28.1165,28.1435,28.0715,28.1255,391058.0
2021-02-03 11:20:00,31.21,31.32,31.21,31.31,495831.0,28.1165,28.2156,28.1165,28.2066,495831.0
2021-02-03 11:30:00,31.32,31.36,31.27,31.36,548154.0,28.2156,28.2516,28.1706,28.2516,548154.0
2021-02-03 11:40:00,31.35,31.42,31.34,31.36,568863.0,28.2426,28.3057,28.2336,28.2516,568863.0
2021-02-03 11:50:00,31.36,31.52,31.36,31.51,544162.0,28.2516,28.3958,28.2516,28.3868,544162.0
2021-02-03 12:00:00,31.51,31.52,31.41,31.5,895950.0,28.3868,28.3958,28.2967,28.3778,895950.0
2021-02-03 12:10:00,31.5,31.54,31.48,31.5,683455.0,28.3778,28.4138,28.3597,28.3778,683455.0
2021-02-03 12:20:00,31.49,31.53,31.45,31.47,1033962.0,28.3688,28.4048,28.3327,28.3507,1033962.0
2021-02-03 12:30:00,31.47,31.48,31.35,31.4,513594.0,28.3507,28.3597,28.2426,28.2877,513594.0
2021-02-03 12:40:00,31.4,31.46,31.36,31.44,357074.0,28.2877,28.3417,28.2516,28.3237,357074.0
2021-02-03 12:50:00,31.44,31.49,31.42,31.49,326387.0,28.3237,28.3688,28.3057,28.3688,326387.0
2021-02-03 13:00:00,31.48,31.54,31.46,31.52,598155.0,28.3597,28.4138,28.3417,28.3958,598155.0
2021-02-03 13:10:00,31.52,31.55,31.49,31.5,690468.0,28.3958,28.4228,28.3688,28.3778,690468.0
2021-02-03 13:20:00,31.51,31.51,31.44,31.5,472226.0,28.3868,28.3868,28.3237,28.3778,472226.0
2021-02-03 13:30:00,31.5,31.6,31.48,31.58,448171.0,28.3778,28.4679,28.3597,28.4498,448171.0
2021-02-03 13:40:00,31.57,31.6,31.53,31.57,413471.0,28.4408,28.4679,28.4048,28.4408,413471.0
2021-02-03 13:50:00,31.57,31.65,31.56,31.64,653294.0,28.4408,28.5129,28.4318,28.5039,653294.0
2021-02-03 14:00:00,31.65,31.67,31.61,31.61,489322.0,28.5129,28.5309,28.4769,28.4769,489322.0
2021-02-03 14:10:00,31.62,31.64,31.59,31.63,346109.0,28.4859,28.5039,28.4588,28.4949,346109.0
2021-02-03 14:20:00,31.63,31.65,31.58,31.64,667567.0,28.4949,28.5129,28.4498,28.5039,667567.0
2021-02-03 14:30:00,31.64,31.67,31.6,31.66,561779.0,28.5039,28.5309,28.4679,28.5219,561779.0
2021-02-03 14:40:00,31.66,31.69,31.65,31.66,452340.0,28.5219,28.5489,28.5129,28.5219,452340.0
2021-02-03 14:50:00,31.65,31.68,31.6,31.65,422794.0,28.5129,28.5399,28.4679,28.5129,422794.0
2021-02-03 15:00:00,31.65,31.66,31.62,31.66,399693.0,28.5129,28.5219,28.4859,28.5219,399693.0
2021-02-03 15:10:00,31.65,31.68,31.62,31.67,653363.0,28.5129,28.5399,28.4859,28.5309,653363.0
2021-02-03 15:20:00,31.67,31.74,31.66,31.7,962018.0,28.5309,28.594,28.5219,28.5579,962018.0
2021-02-03 15:30:00,31.69,31.77,31.69,31.7,824654.0,28.5489,28.621,28.5489,28.5579,824654.0
2021-02-03 15:40:00,31.71,31.72,31.64,31.65,754122.0,28.5669,28.576,28.5039,28.5129,754122.0
2021-02-03 15:50:00,31.64,31.74,31.62,31.7,2355232.0,28.5039,28.594,28.4859,28.5579,2355232.0
2021-02-04 09:30:00,31.87,32.32,31.8,32.2,2164847.0,28.799,29.2056,28.7357,29.0972,2164847.0
2021-02-04 09:40:00,32.2,32.37,32.19,32.33,1426648.0,29.0972,29.2508,29.0882,29.2147,1426648.0
2021-02-04 09:50:00,32.33,32.67,32.32,32.66,1495726.0,29.2147,29.5219,29.2056,29.5129,1495726.0
2021-02-04 10:00:00,32.67,32.74,32.58,32.7,1279848.0,29.5219,29.5852,29.4406,29.549,1279848.0
2021-02-04 10:10:00,32.7,32.85,32.65,32.72,1504973.0,29.549,29.6846,29.5038,29.5671,1504973.0
2021-02-04 10:20:00,32.71,32.8,32.69,32.7,981138.0,29.5581,29.6394,29.54,29.549,981138.0
2021-02-04 10:30:00,32.7,32.82,32.69,32.73,1060354.0,29.549,29.6575,29.54,29.5761,1060354.0
2021-02-04 10:40:00,32.73,32.8,32.68,32.71,758807.0,29.5761,29.6394,29.5309,29.5581,758807.0
2021-02-04 10:50:00,32.72,32.75,32.62,32.63,542426.0,29.5671,29.5942,29.4767,29.4858,542426.0
2021-02-04 11:00:00,32.63,32.7,32.58,32.61,639271.0,29.4858,29.549,29.4406,29.4677,639271.0
2021-02-04 11:10:00,32.61,32.65,32.48,32.51,686016.0,29.4677,29.5038,29.3502,29.3773,686016.0
2021-02-04 11:20:00,32.51,32.59,32.5,32.5,598415.0,29.3773,29.4496,29.3683,29.3683,598415.0
2021-02-04 11:30:00,32.5,32.5,32.4,32.43,493725.0,29.3683,29.3683,29.2779,29.305,493725.0
2021-02-04 11:40:00,32.42,32.49,32.39,32.45,595561.0,29.296,29.3593,29.2689,29.3231,595561.0
2021-02-04 11:50:00,32.45,32.5,32.44,32.5,270157.0,29.3231,29.3683,29.3141,29.3683,270157.0
2021-02-04 12:00:00,32.5,32.56,32.39,32.45,687819.0,29.3683,29.4225,29.2689,29.3231,687819.0
2021-02-04 12:10:00,32.45,32.46,32.41,32.43,328052.0,29.3231,29.3321,29.287,29.305,328052.0
2021-02-04 12:20:00,32.42,32.48,32.39,32.47,406582.0,29.296,29.3502,29.2689,29.3412,406582.0
2021-02-04 12:30:00,32.48,32.51,32.42,32.47,491410.0,29.3502,29.3773,29.296,29.3412,491410.0
2021-02-04 12:40:00,32.47,32.52,32.44,32.51,240527.0,29.3412,29.3864,29.3141,29.3773,240527.0
2021-02-04 12:50:00,32.51,32.52,32.37,32.37,355242.0,29.3773,29.3864,29.2508,29.2508,355242.0
2021-02-04 13:00:00,32.37,32.43,32.36,32.41,366772.0,29.2508,29.305,29.2418,29.287,366772.0
2021-02-04 13:10:00,32.41,32.42,32.37,32.41,275603.0,29.287,29.296,29.2508,29.287,275603.0
2021-02-04 13:20:00,32.42,32.45,32.37,32.38,268936.0,29.296,29.3231,29.2508,29.2599,268936.0
2021-02-04 13:30:00,32.39,32.48,32.39,32.46,454985.0,29.2689,29.3502,29.2689,29.3321,454985.0
2021-02-04 13:40:00,32.46,32.5,32.42,32.47,232442.0,29.3321,29.3683,29.296,29.3412,232442.0
2021-02-04 13:50:00,32.48,32.48,32.43,32.47,144838.0,29.3502,29.3502,29.305,29.3412,144838.0
2021-02-04 14:00:00,32.46,32.51,32.44,32.51,274009.0,29.3321,29.3773,29.3141,29.3773,274009.0
2021-02-04 14:10:00,32.5,32.58,32.48,32.56,284761.0,29.3683,29.4406,29.3502,29.4225,284761.0
2021-02-04 14:20:00,32.57,32.6,32.56,32.58,301265.0,29.4315,29.4587,29.4225,29.4406,301265.0
2021-02-04 14:30:00,32.58,32.59,32.49,32.51,365116.0,29.4406,29.4496,29.3593,29.3773,365116.0
2021-02-04 14:40:00,32.51,32.54,32.5,32.51,239778.0,29.3773,29.4044,29.3683,29.3773,239778.0
2021-02-04 14:50:00,32.51,32.51,32.35,32.38,462901.0,29.3773,29.3773,29.2327,29.2599,462901.0
2021-02-04 15:00:00,32.37,32.4,32.34,32.4,315189.0,29.2508,29.2779,29.2237,29.2779,315189.0
2021-02-04 15:10:00,32.4,32.44,32.38,32.41,342051.0,29.2779,29.3141,29.2599,29.287,342051.0
2021-02-04 15:20:00,32.41,32.43,32.35,32.36,261802.0,29.287,29.305,29.2327,29.2418,261802.0
2021-02-04 15:30:00,32.37,32.4,32.31,32.32,502663.0,29.2508,29.2779,29.1966,29.2056,502663.0
2021-02-04 15:40:00,32.32,32.42,32.31,32.41,693691.0,29.2056,29.296,29.1966,29.287,693691.0
2021-02-04 15:50:00,32.41,32.67,32.4,32.65,2576429.0,29.287,29.5219,29.2779,29.5038,2576429.0
2021-02-05 09:30:00,33.0,33.19,32.9,32.95,2299208.0,29.8201,29.9918,29.7297,29.7749,2299208.0
2021-02-05 09:40:00,32.95,33.06,32.82,32.83,1247043.0,29.7749,29.8743,29.6575,29.6665,1247043.0
2021-02-05 09:50:00,32.83,32.94,32.77,32.81,1331281.0,29.6665,29.7659,29.6123,29.6484,1331281.0
2021-02-05 10:00:00,32.8,32.87,32.74,32.79,958601.0,29.6394,29.7026,29.5852,29.6303,958601.0
2021-02-05 10:10:00,32.8,32.81,32.6,32.62,708478.0,29.6394,29.6484,29.4587,29.4767,708478.0
2021-02-05 10:20:00,32.62,32.84,32.6,32.83,633699.0,29.4767,29.6755,29.4587,29.6665,633699.0
2021-02-05 10:30:00,32.83,33.0,32.83,32.98,685096.0,29.6665,29.8201,29.6665,29.802,685096.0
2021-02-05 10:40:00,32.98,33.04,32.94,33.04,671832.0,29.802,29.8563,29.7659,29.8563,671832.0
2021-02-05 10:50:00,33.04,33.08,32.95,32.96,781862.0,29.8563,29.8924,29.7749,29.784,781862.0
2021-02-05 11:00:00,32.97,32.97,32.82,32.88,466805.0,29.793,29.793,29.6575,29.7117,466805.0
2021-02-05 11:10:00,32.88,32.99,32.86,32.98,446895.0,29.7117,29.8111,29.6936,29.802,446895.0
2021-02-05 11:20:00,32.98,32.98,32.91,32.92,347173.0,29.802,29.802,29.7388,29.7478,347173.0
2021-02-05 11:30:00,32.91,32.95,32.9,32.91,240973.0,29.7388,29.7749,29.7297,29.7388,240973.0
2021-02-05 11:40:00,32.91,32.92,32.84,32.86,223391.0,29.7388,29.7478,29.6755,29.6936,223391.0
2021-02-05 11:50:00,32.86,32.91,32.84,32.84,360739.0,29.6936,29.7388,29.6755,29.6755,360739.0
2021-02-05 12:00:00,32.84,32.84,32.73,32.76,370853.0,29.6755,29.6755,29.5761,29.6032,370853.0
2021-02-05 12:10:00,32.76,32.79,32.75,32.77,202602.0,29.6032,29.6303,29.5942,29.6123,202602.0
2021-02-05 12:20:00,32.77,32.77,32.67,32.72,437611.0,29.6123,29.6123,29.5219,29.5671,437611.0
2021-02-05 12:30:00,32.71,32.72,32.67,32.72,217648.0,29.5581,29.5671,29.5219,29.5671,217648.0
2021-02-05 12:40:00,32.71,32.77,32.68,32.73,236938.0,29.5581,29.6123,29.5309,29.5761,236938.0
2021-02-05 12:50:00,32.73,32.75,32.69,32.74,242505.0,29.5761,29.5942,29.54,29.5852,242505.0
2021-02-05 13:00:00,32.74,32.76,32.67,32.68,253202.0,29.5852,29.6032,29.5219,29.5309,253202.0
2021-02-05 13:10:00,32.67,32.72,32.64,32.7,244797.0,29.5219,29.5671,29.4948,29.549,244797.0
2021-02-05 13:20:00,32.7,32.71,32.63,32.63,262083.0,29.549,29.5581,29.4858,29.4858,262083.0
2021-02-05 13:30:00,32.64,32.66,32.61,32.62,204108.0,29.4948,29.5129,29.4677,29.4767,204108.0
2021-02-05 13:40:00,32.62,32.64,32.59,32.62,377717.0,29.4767,29.4948,29.4496,29.4767,377717.0
2021-02-05 13:50:00,32.62,32.65,32.61,32.63,217165.0,29.4767,29.5038,29.4677,29.4858,217165.0
2021-02-05 14:00:00,32.63,32.64,32.59,32.61,234705.0,29.4858,29.4948,29.4496,29.4677,234705.0
2021-02-05 14:10:00,32.62,32.65,32.61,32.62,209400.0,29.4767,29.5038,29.4677,29.4767,209400.0
2021-02-05 14:20:00,32.63,32.67,32.6,32.63,324630.0,29.4858,29.5219,29.4587,29.4858,324630.0
2021-02-05 14:30:00,32.63,32.65,32.6,32.61,245256.0,29.4858,29.5038,29.4587,29.4677,245256.0
2021-02-05 14:40:00,32.62,32.62,32.51,32.54,529876.0,29.4767,29.4767,29.3773,29.4044,529876.0
2021-02-05 14:50:00,32.54,32.58,32.52,32.55,403039.0,29.4044,29.4406,29.3864,29.4135,403039.0
2021-02-05 15:00:00,32.55,32.59,32.54,32.55,388050.0,29.4135,29.4496,29.4044,29.4135,388050.0
2021-02-05 15:10:00,32.56,32.61,32.55,32.59,401931.0,29.4225,29.4677,29.4135,29.4496,401931.0
2021-02-05 15:20:00,32.58,32.63,32.52,32.57,534160.0,29.4406,29.4858,29.3864,29.4315,534160.0
2021-02-05 15:30:00,32.57,32.58,32.52,32.56,496758.0,29.4315,29.4406,29.3864,29.4225,496758.0
2021-02-05 15:40:00,32.55,32.58,32.53,32.55,559433.0,29.4135,29.4406,29.3954,29.4135,559433.0
2021-02-05 15:50:00,32.55,32.62,32.52,32.55,1824147.0,29.4135,29.4767,29.3864,29.4135,1824147.0
2021-02-08 09:30:00,32.78,33.05,32.71,33.03,1680574.0,29.6213,29.8653,29.5581,29.8472,1680574.0
2021-02-08 09:40:00,33.02,33.42,32.97,33.4,2140937.0,29.8382,30.1996,29.793,30.1816,2140937.0
2021-02-08 09:50:00,33.41,33.48,33.37,33.45,1394770.0,30.1906,30.2539,30.1545,30.2267,1394770.0
2021-02-08 10:00:00,33.45,33.57,33.12,33.12,1759802.0,30.2267,30.3352,29.9285,29.9285,1759802.0
2021-02-08 10:10:00,33.12,33.27,33.09,33.25,973485.0,29.9285,30.0641,29.9014,30.046,973485.0
2021-02-08 10:20:00,33.25,33.42,33.23,33.38,903810.0,30.046,30.1996,30.0279,30.1635,903810.0
2021-02-08 10:30:00,33.38,33.42,33.26,33.28,811371.0,30.1635,30.1996,30.0551,30.0731,811371.0
2021-02-08 10:40:00,33.28,33.36,33.23,33.32,449060.0,30.0731,30.1454,30.0279,30.1093,449060.0
2021-02-08 10:50:00,33.33,33.35,33.18,33.25,571642.0,30.1183,30.1364,29.9828,30.046,571642.0
2021-02-08 11:00:00,33.25,33.3,33.2,33.26,471059.0,30.046,30.0912,30.0008,30.0551,471059.0
2021-02-08 11:10:00,33.26,33.27,33.12,33.18,548536.0,30.0551,30.0641,29.9285,29.9828,548536.0
2021-02-08 11:20:00,33.18,33.23,33.15,33.22,287834.0,29.9828,30.0279,29.9557,30.0189,287834.0
2021-02-08 11:30:00,33.22,33.23,33.12,33.13,258713.0,30.0189,30.0279,29.9285,29.9376,258713.0
2021-02-08 11:40:00,33.12,33.14,33.08,33.11,265727.0,29.9285,29.9466,29.8924,29.9195,265727.0
2021-02-08 11:50:00,33.11,33.15,33.1,33.1,267334.0,29.9195,29.9557,29.9105,29.9105,267334.0
2021-02-08 12:00:00,33.11,33.17,33.08,33.17,314493.0,29.9195,29.9737,29.8924,29.9737,314493.0
2021-02-08 12:10:00,33.16,33.28,33.16,33.23,630048.0,29.9647,30.0731,29.9647,30.0279,630048.0
2021-02-08 12:20:00,33.22,33.3,33.21,33.23,561174.0,30.0189,30.0912,30.0099,30.0279,561174.0
2021-02-08 12:30:00,33.23,33.23,33.14,33.17,447114.0,30.0279,30.0279,29.9466,29.9737,447114.0
2021-02-08 12:40:00,33.17,33.18,33.14,33.16,168891.0,29.9737,29.9828,29.9466,29.9647,168891.0
2021-02-08 12:50:00,33.16,33.2,33.14,33.19,231267.0,29.9647,30.0008,29.9466,29.9918,231267.0
2021-02-08 13:00:00,33.19,33.19,33.15,33.17,269175.0,29.9918,29.9918,29.9557,29.9737,269175.0
2021-02-08 13:10:00,33.18,33.19,33.16,33.17,185202.0,29.9828,29.9918,29.9647,29.9737,185202.0
2021-02-08 13:20:00,33.16,33.19,33.15,33.15,239028.0,29.9647,29.9918,29.9557,29.9557,239028.0
2021-02-08 13:30:00,33.16,33.17,33.13,33.13,181105.0,29.9647,29.9737,29.9376,29.9376,181105.0
2021-02-08 13:40:00,33.14,33.15,33.1,33.13,159082.0,29.9466,29.9557,29.9105,29.9376,159082.0
2021-02-08 13:50:00,33.12,33.14,33.08,33.09,277210.0,29.9285,29.9466,29.8924,29.9014,277210.0
2021-02-08 14:00:00,33.1,33.13,33.09,33.11,165626.0,29.9105,29.9376,29.9014,29.9195,165626.0
2021-02-08 14:10:00,33.11,33.12,33.09,33.09,195595.0,29.9195,29.9285,29.9014,29.9014,195595.0
2021-02-08 14:20:00,33.1,33.11,33.07,33.09,172333.0,29.9105,29.9195,29.8834,29.9014,172333.0
2021-02-08 14:30:00,33.1,33.12,33.08,33.12,183191.0,29.9105,29.9285,29.8924,29.9285,183191.0
2021-02-08 14:40:00,33.11,33.19,33.11,33.17,262627.0,29.9195,29.9918,29.9195,29.9737,262627.0
2021-02-08 14:50:00,33.17,33.23,33.17,33.23,329086.0,29.9737,30.0279,29.9737,30.0279,329086.0
2021-02-08 15:00:00,33.23,33.23,33.19,33.2,203456.0,30.0279,30.0279,29.9918,30.0008,203456.0
2021-02-08 15:10:00,33.2,33.26,33.19,33.2,424652.0,30.0008,30.0551,29.9918,30.0008,424652.0
2021-02-08 15:20:00,33.2,33.28,33.2,33.27,387508.0,30.0008,30.0731,30.0008,30.0641,387508.0
2021-02-08 15:30:00,33.27,33.28,33.23,33.27,417528.0,30.0641,30.0731,30.0279,30.0641,417528.0
2021-02-08 15:40:00,33.27,33.3,33.25,33.3,629677.0,30.0641,30.0912,30.046,30.0912,629677.0
2021-02-08 15:50:00,33.3,33.43,33.27,33.39,3379199.0,30.0912,30.2087,30.0641,30.1725,3379199.0
2021-02-09 09:30:00,33.18,33.34,33.01,33.06,1410229.0,29.9828,30.1273,29.8291,29.8743,1410229.0
2021-02-09 09:40:00,33.07,33.19,32.91,33.18,919527.0,29.8834,29.9918,29.7388,29.9828,919527.0
2021-02-09 09:50:00,33.19,33.27,33.19,33.22,506496.0,29.9918,30.0641,29.9918,30.0189,506496.0
2021-02-09 10:00:00,33.22,33.22,33.04,33.05,797608.0,30.0189,30.0189,29.8563,29.8653,797608.0
2021-02-09 10:10:00,33.05,33.2,33.04,33.16,575706.0,29.8653,30.0008,29.8563,29.9647,575706.0
2021-02-09 10:20:00,33.17,33.28,33.15,33.24,740199.0,29.9737,30.0731,29.9557,30.037,740199.0
2021-02-09 10:30:00,33.23,33.28,33.19,33.2,353258.0,30.0279,30.0731,29.9918,30.0008,353258.0
2021-02-09 10:40:00,33.21,33.25,33.19,33.24,265028.0,30.0099,30.046,29.9918,30.037,265028.0
2021-02-09 10:50:00,33.23,33.29,33.23,33.24,328191.0,30.0279,30.0822,30.0279,30.037,328191.0
2021-02-09 11:00:00,33.23,33.26,33.2,33.25,235997.0,30.0279,30.0551,30.0008,30.046,235997.0
2021-02-09 11:10:00,33.24,33.28,33.21,33.25,208938.0,30.037,30.0731,30.0099,30.046,208938.0
2021-02-09 11:20:00,33.25,33.29,33.24,33.26,356498.0,30.046,30.0822,30.037,30.0551,356498.0
2021-02-09 11:30:00,33.26,33.26,33.18,33.21,229365.0,30.0551,30.0551,29.9828,30.0099,229365.0
2021-02-09 11:40:00,33.21,33.25,33.2,33.24,123983.0,30.0099,30.046,30.0008,30.037,123983.0
2021-02-09 11:50:00,33.25,33.25,33.21,33.23,182929.0,30.046,30.046,30.0099,30.0279,182929.0
2021-02-09 12:00:00,33.23,33.28,33.22,33.23,370316.0,30.0279,30.0731,30.0189,30.0279,370316.0
2021-02-09 12:10:00,33.24,33.3,33.24,33.25,219419.0,30.037,30.0912,30.037,30.046,219419.0
2021-02-09 12:20:00,33.25,33.35,33.25,33.34,499239.0,30.046,30.1364,30.046,30.1273,499239.0
2021-02-09 12:30:00,33.34,33.37,33.33,33.34,295596.0,30.1273,30.1545,30.1183,30.1273,295596.0
2021-02-09 12:40:00,33.33,33.36,33.32,33.34,253724.0,30.1183,30.1454,30.1093,30.1273,253724.0
2021-02-09 12:50:00,33.34,33.38,33.33,33.36,241415.0,30.1273,30.1635,30.1183,30.1454,241415.0
2021-02-09 13:00:00,33.36,33.38,33.31,33.34,293285.0,30.1454,30.1635,30.1002,30.1273,293285.0
2021-02-09 13:10:00,33.34,33.39,33.33,33.39,529532.0,30.1273,30.1725,30.1183,30.1725,529532.0
2021-02-09 13:20:00,33.39,33.39,33.32,33.34,361246.0,30.1725,30.1725,30.1093,30.1273,361246.0
2021-02-09 13:30:00,33.33,33.38,33.29,33.35,356354.0,30.1183,30.1635,30.0822,30.1364,356354.0
2021-02-09 13:40:00,33.36,33.36,33.3,33.33,684493.0,30.1454,30.1454,30.0912,30.1183,684493.0
2021-02-09 13:50:00,33.33,33.38,33.29,33.38,440380.0,30.1183,30.1635,30.0822,30.1635,440380.0
2021-02-09 14:00:00,33.38,33.39,33.36,33.39,276311.0,30.1635,30.1725,30.1454,30.1725,276311.0
2021-02-09 14:10:00,33.39,33.4,33.36,33.39,328204.0,30.1725,30.1816,30.1454,30.1725,328204.0
2021-02-09 14:20:00,33.39,33.41,33.27,33.29,695291.0,30.1725,30.1906,30.0641,30.0822,695291.0
2021-02-09 14:30:00,33.29,33.31,33.24,33.29,478765.0,30.0822,30.1002,30.037,30.0822,478765.0
2021-02-09 14:40:00,33.3,33.34,33.29,33.32,338760.0,30.0912,30.1273,30.0822,30.1093,338760.0
2021-02-09 14:50:00,33.31,33.33,33.14,33.2,1039478.0,30.1002,30.1183,29.9466,30.0008,1039478.0
2021-02-09 15:00:00,33.19,33.24,33.15,33.23,470337.0,29.9918,30.037,29.9557,30.0279,470337.0
2021-02-09 15:10:00,33.23,33.26,33.21,33.24,527547.0,30.0279,30.0551,30.0099,30.037,527547.0
2021-02-09 15:20:00,33.24,33.27,33.22,33.24,433454.0,30.037,30.0641,30.0189,30.037,433454.0
2021-02-09 15:30:00,33.24,33.28,33.22,33.26,596940.0,30.037,30.0731,30.0189,30.0551,596940.0
2021-02-09 15:40:00,33.26,33.28,33.22,33.24,678601.0,30.0551,30.0731,30.0189,30.037,678601.0
2021-02-09 15:50:00,33.25,33.36,33.24,33.27,2342846.0,30.046,30.1454,30.037,30.0641,2342846.0
2021-02-10 09:30:00,33.48,33.52,33.39,33.45,846849.0,30.2539,30.29,30.1725,30.2267,846849.0
2021-02-10 09:40:00,33.46,33.61,33.42,33.54,634851.0,30.2358,30.3713,30.1996,30.3081,634851.0
2021-02-10 09:50:00,33.55,33.61,33.51,33.6,594284.0,30.3171,30.3713,30.281,30.3623,594284.0
2021-02-10 10:00:00,33.6,33.65,33.56,33.65,419776.0,30.3623,30.4075,30.3261,30.4075,419776.0
2021-02-10 10:10:00,33.65,33.69,33.45,33.46,694767.0,30.4075,30.4436,30.2267,30.2358,694767.0
2021-02-10 10:20:00,33.45,33.46,33.23,33.32,846950.0,30.2267,30.2358,30.0279,30.1093,846950.0
2021-02-10 10:30:00,33.33,33.36,33.21,33.3,547525.0,30.1183,30.1454,30.0099,30.0912,547525.0
2021-02-10 10:40:00,33.3,33.31,33.09,33.26,701403.0,30.0912,30.1002,29.9014,30.0551,701403.0
2021-02-10 10:50:00,33.26,33.43,33.21,33.4,507543.0,30.0551,30.2087,30.0099,30.1816,507543.0
2021-02-10 11:00:00,33.4,33.47,33.35,33.41,328548.0,30.1816,30.2448,30.1364,30.1906,328548.0
2021-02-10 11:10:00,33.42,33.55,33.4,33.51,376734.0,30.1996,30.3171,30.1816,30.281,376734.0
2021-02-10 11:20:00,33.5,33.55,33.42,33.45,500403.0,30.2719,30.3171,30.1996,30.2267,500403.0
2021-02-10 11:30:00,33.46,33.48,33.35,33.41,342329.0,30.2358,30.2539,30.1364,30.1906,342329.0
2021-02-10 11:40:00,33.41,33.42,33.35,33.4,166485.0,30.1906,30.1996,30.1364,30.1816,166485.0
2021-02-10 11:50:00,33.4,33.47,33.39,33.4,163883.0,30.1816,30.2448,30.1725,30.1816,163883.0
2021-02-10 12:00:00,33.4,33.41,33.33,33.37,227677.0,30.1816,30.1906,30.1183,30.1545,227677.0
2021-02-10 12:10:00,33.37,33.42,33.34,33.39,197900.0,30.1545,30.1996,30.1273,30.1725,197900.0
2021-02-10 12:20:00,33.4,33.4,33.32,33.36,160655.0,30.1816,30.1816,30.1093,30.1454,160655.0
2021-02-10 12:30:00,33.35,33.37,33.29,33.33,273094.0,30.1364,30.1545,30.0822,30.1183,273094.0
2021-02-10 12:40:00,33.33,33.37,33.32,33.36,194446.0,30.1183,30.1545,30.1093,30.1454,194446.0
2021-02-10 12:50:00,33.35,33.41,33.35,33.38,163722.0,30.1364,30.1906,30.1364,30.1635,163722.0
2021-02-10 13:00:00,33.38,33.42,33.35,33.41,216595.0,30.1635,30.1996,30.1364,30.1906,216595.0
2021-02-10 13:10:00,33.41,33.43,33.38,33.43,168911.0,30.1906,30.2087,30.1635,30.2087,168911.0
2021-02-10 13:20:00,33.43,33.52,33.42,33.51,272523.0,30.2087,30.29,30.1996,30.281,272523.0
2021-02-10 13:30:00,33.52,33.55,33.51,33.55,417668.0,30.29,30.3171,30.281,30.3171,417668.0
2021-02-10 13:40:00,33.54,33.61,33.54,33.57,365313.0,30.3081,30.3713,30.3081,30.3352,365313.0
2021-02-10 13:50:00,33.57,33.58,33.5,33.51,166842.0,30.3352,30.3442,30.2719,30.281,166842.0
2021-02-10 14:00:00,33.52,33.54,33.43,33.44,356090.0,30.29,30.3081,30.2087,30.2177,356090.0
2021-02-10 14:10:00,33.44,33.44,33.35,33.36,198008.0,30.2177,30.2177,30.1364,30.1454,198008.0
2021-02-10 14:20:00,33.36,33.37,33.29,33.35,384545.0,30.1454,30.1545,30.0822,30.1364,384545.0
2021-02-10 14:30:00,33.35,33.41,33.32,33.32,369100.0,30.1364,30.1906,30.1093,30.1093,369100.0
2021-02-10 14:40:00,33.33,33.37,33.32,33.37,174195.0,30.1183,30.1545,30.1093,30.1545,174195.0
2021-02-10 14:50:00,33.36,33.37,33.28,33.34,354336.0,30.1454,30.1545,30.0731,30.1273,354336.0
2021-02-10 15:00:00,33.34,33.38,33.33,33.34,422137.0,30.1273,30.1635,30.1183,30.1273,422137.0
2021-02-10 15:10:00,33.34,33.37,33.33,33.34,206825.0,30.1273,30.1545,30.1183,30.1273,206825.0
2021-02-10 15:20:00,33.35,33.38,33.25,33.3,386437.0,30.1364,30.1635,30.046,30.0912,386437.0
2021-02-10 15:30:00,33.3,33.3,33.16,33.17,513101.0,30.0912,30.0912,29.9647,29.9737,513101.0
2021-02-10 15:40:00,33.16,33.2,33.13,33.15,807528.0,29.9647,30.0008,29.9376,29.9557,807528.0
2021-02-10 15:50:00,33.14,33.23,33.1,33.22,2219984.0,29.9466,30.0279,29.9105,30.0189,2219984.0
2021-02-11 09:30:00,33.2,33.34,33.06,33.26,932084.0,30.0008,30.1273,29.8743,30.0551,932084.0
2021-02-11 09:40:00,33.26,33.27,33.12,33.26,423649.0,30.0551,30.0641,29.9285,30.0551,423649.0
2021-02-11 09:50:00,33.26,33.27,33.07,33.07,501662.0,30.0551,30.0641,29.8834,29.8834,501662.0
2021-02-11 10:00:00,33.08,33.19,33.07,33.11,438339.0,29.8924,29.9918,29.8834,29.9195,438339.0
2021-02-11 10:10:00,33.12,33.18,33.09,33.17,287673.0,29.9285,29.9828,29.9014,29.9737,287673.0
2021-02-11 10:20:00,33.17,33.17,33.05,33.06,275838.0,29.9737,29.9737,29.8653,29.8743,275838.0
2021-02-11 10:30:00,33.06,33.07,32.91,32.91,650879.0,29.8743,29.8834,29.7388,29.7388,650879.0
2021-02-11 10:40:00,32.92,33.0,32.9,32.98,385084.0,29.7478,29.8201,29.7297,29.802,385084.0
2021-02-11 10:50:00,32.98,33.03,32.93,32.98,364638.0,29.802,29.8472,29.7569,29.802,364638.0
2021-02-11 11:00:00,32.98,33.0,32.95,32.96,201820.0,29.802,29.8201,29.7749,29.784,201820.0
2021-02-11 11:10:00,32.95,32.97,32.87,32.9,521144.0,29.7749,29.793,29.7026,29.7297,521144.0
2021-02-11 11:20:00,32.9,32.93,32.88,32.93,223041.0,29.7297,29.7569,29.7117,29.7569,223041.0
2021-02-11 11:30:00,32.93,32.95,32.83,32.86,336096.0,29.7569,29.7749,29.6665,29.6936,336096.0
2021-02-11 11:40:00,32.86,32.91,32.83,32.85,287226.0,29.6936,29.7388,29.6665,29.6846,287226.0
2021-02-11 11:50:00,32.85,32.85,32.8,32.83,297201.0,29.6846,29.6846,29.6394,29.6665,297201.0
2021-02-11 12:00:00,32.83,32.86,32.73,32.73,332982.0,29.6665,29.6936,29.5761,29.5761,332982.0
2021-02-11 12:10:00,32.73,32.75,32.5,32.5,830025.0,29.5761,29.5942,29.3683,29.3683,830025.0
2021-02-11 12:20:00,32.51,32.55,32.37,32.4,794858.0,29.3773,29.4135,29.2508,29.2779,794858.0
2021-02-11 12:30:00,32.4,32.61,32.4,32.59,407448.0,29.2779,29.4677,29.2779,29.4496,407448.0
2021-02-11 12:40:00,32.58,32.58,32.43,32.51,358896.0,29.4406,29.4406,29.305,29.3773,358896.0
2021-02-11 12:50:00,32.51,32.59,32.44,32.59,222807.0,29.3773,29.4496,29.3141,29.4496,222807.0
2021-02-11 13:00:00,32.59,32.62,32.51,32.59,288283.0,29.4496,29.4767,29.3773,29.4496,288283.0
2021-02-11 13:10:00,32.59,32.65,32.55,32.64,202013.0,29.4496,29.5038,29.4135,29.4948,202013.0
2021-02-11 13:20:00,32.63,32.69,32.62,32.63,233834.0,29.4858,29.54,29.4767,29.4858,233834.0
2021-02-11 13:30:00,32.64,32.64,32.55,32.58,180792.0,29.4948,29.4948,29.4135,29.4406,180792.0
2021-02-11 13:40:00,32.58,32.64,32.56,32.62,298105.0,29.4406,29.4948,29.4225,29.4767,298105.0
2021-02-11 13:50:00,32.62,32.62,32.57,32.59,208429.0,29.4767,29.4767,29.4315,29.4496,208429.0
2021-02-11 14:00:00,32.59,32.6,32.53,32.58,313040.0,29.4496,29.4587,29.3954,29.4406,313040.0
2021-02-11 14:10:00,32.57,32.58,32.5,32.52,303381.0,29.4315,29.4406,29.3683,29.3864,303381.0
2021-02-11 14:20:00,32.52,32.54,32.48,32.51,413437.0,29.3864,29.4044,29.3502,29.3773,413437.0
2021-02-11 14:30:00,32.51,32.52,32.44,32.44,429721.0,29.3773,29.3864,29.3141,29.3141,429721.0
2021-02-11 14:40:00,32.45,32.51,32.43,32.5,267360.0,29.3231,29.3773,29.305,29.3683,267360.0
2021-02-11 14:50:00,32.51,32.55,32.48,32.55,269883.0,29.3773,29.4135,29.3502,29.4135,269883.0
2021-02-11 15:00:00,32.55,32.6,32.52,32.59,302516.0,29.4135,29.4587,29.3864,29.4496,302516.0
2021-02-11 15:10:00,32.59,32.61,32.55,32.59,353632.0,29.4496,29.4677,29.4135,29.4496,353632.0
2021-02-11 15:20:00,32.58,32.61,32.52,32.52,353207.0,29.4406,29.4677,29.3864,29.3864,353207.0
2021-02-11 15:30:00,32.52,32.56,32.51,32.55,401072.0,29.3864,29.4225,29.3773,29.4135,401072.0
2021-02-11 15:40:00,32.55,32.61,32.53,32.58,722701.0,29.4135,29.4677,29.3954,29.4406,722701.0
2021-02-11 15:50:00,32.57,32.76,32.55,32.72,2687940.0,29.4315,29.6032,29.4135,29.5671,2687940.0
2021-02-12 09:30:00,32.65,33.09,32.65,32.95,1222274.0,29.5038,29.9014,29.5038,29.7749,1222274.0
2021-02-12 09:40:00,32.95,33.1,32.94,33.09,607501.0,29.7749,29.9105,29.7659,29.9014,607501.0
2021-02-12 09:50:00,33.11,33.18,33.04,33.08,559625.0,29.9195,29.9828,29.8563,29.8924,559625.0
2021-02-12 10:00:00,33.08,33.22,33.07,33.2,438615.0,29.8924,30.0189,29.8834,30.0008,438615.0
2021-02-12 10:10:00,33.19,33.37,33.18,33.37,966902.0,29.9918,30.1545,29.9828,30.1545,966902.0
2021-02-12 10:20:00,33.36,33.39,33.31,33.34,484436.0,30.1454,30.1725,30.1002,30.1273,484436.0
2021-02-12 10:30:00,33.34,33.48,33.33,33.45,670218.0,30.1273,30.2539,30.1183,30.2267,670218.0
2021-02-12 10:40:00,33.45,33.46,33.28,33.29,501835.0,30.2267,30.2358,30.0731,30.0822,501835.0
2021-02-12 10:50:00,33.28,33.37,33.28,33.36,480682.0,30.0731,30.1545,30.0731,30.1454,480682.0
2021-02-12 11:00:00,33.37,33.43,33.24,33.32,514294.0,30.1545,30.2087,30.037,30.1093,514294.0
2021-02-12 11:10:00,33.32,33.39,33.28,33.29,250011.0,30.1093,30.1725,30.0731,30.0822,250011.0
2021-02-12 11:20:00,33.28,33.38,33.22,33.23,1449278.0,30.0731,30.1635,30.0189,30.0279,1449278.0
2021-02-12 11:30:00,33.24,33.43,33.24,33.43,906661.0,30.037,30.2087,30.037,30.2087,906661.0
2021-02-12 11:40:00,33.42,33.47,33.41,33.45,344749.0,30.1996,30.2448,30.1906,30.2267,344749.0
2021-02-12 11:50:00,33.45,33.48,33.41,33.45,424322.0,30.2267,30.2539,30.1906,30.2267,424322.0
2021-02-12 12:00:00,33.45,33.55,33.44,33.52,759299.0,30.2267,30.3171,30.2177,30.29,759299.0
2021-02-12 12:10:00,33.52,33.56,33.51,33.52,590463.0,30.29,30.3261,30.281,30.29,590463.0
2021-02-12 12:20:00,33.52,33.53,33.4,33.41,454857.0,30.29,30.299,30.1816,30.1906,454857.0
2021-02-12 12:30:00,33.41,33.62,33.33,33.61,1693018.0,30.1906,30.3804,30.1183,30.3713,1693018.0
2021-02-12 12:40:00,33.61,33.63,33.5,33.51,1151311.0,30.3713,30.3894,30.2719,30.281,1151311.0
2021-02-12 12:50:00,33.5,33.52,33.37,33.4,297823.0,30.2719,30.29,30.1545,30.1816,297823.0
2021-02-12 13:00:00,33.4,33.43,33.36,33.39,355080.0,30.1816,30.2087,30.1454,30.1725,355080.0
2021-02-12 13:10:00,33.39,33.44,33.38,33.4,301136.0,30.1725,30.2177,30.1635,30.1816,301136.0
2021-02-12 13:20:00,33.4,33.49,33.34,33.48,355933.0,30.1816,30.2629,30.1273,30.2539,355933.0
2021-02-12 13:30:00,33.48,33.5,33.44,33.48,330224.0,30.2539,30.2719,30.2177,30.2539,330224.0
2021-02-12 13:40:00,33.48,33.53,33.46,33.52,279256.0,30.2539,30.299,30.2358,30.29,279256.0
2021-02-12 13:50:00,33.52,33.54,33.43,33.45,235456.0,30.29,30.3081,30.2087,30.2267,235456.0
2021-02-12 14:00:00,33.45,33.46,33.4,33.43,307857.0,30.2267,30.2358,30.1816,30.2087,307857.0
2021-02-12 14:10:00,33.43,33.44,33.37,33.39,306694.0,30.2087,30.2177,30.1545,30.1725,306694.0
2021-02-12 14:20:00,33.39,33.44,33.37,33.44,323459.0,30.1725,30.2177,30.1545,30.2177,323459.0
2021-02-12 14:30:00,33.44,33.44,33.37,33.39,298408.0,30.2177,30.2177,30.1545,30.1725,298408.0
2021-02-12 14:40:00,33.38,33.46,33.35,33.44,500424.0,30.1635,30.2358,30.1364,30.2177,500424.0
2021-02-12 14:50:00,33.44,33.49,33.43,33.46,371234.0,30.2177,30.2629,30.2087,30.2358,371234.0
2021-02-12 15:00:00,33.46,33.5,33.45,33.49,275913.0,30.2358,30.2719,30.2267,30.2629,275913.0
2021-02-12 15:10:00,33.5,33.5,33.43,33.45,310875.0,30.2719,30.2719,30.2087,30.2267,310875.0
2021-02-12 15:20:00,33.45,33.49,33.44,33.48,417139.0,30.2267,30.2629,30.2177,30.2539,417139.0
2021-02-12 15:30:00,33.49,33.52,33.43,33.52,600298.0,30.2629,30.29,30.2087,30.29,600298.0
2021-02-12 15:40:00,33.5,33.54,33.48,33.52,675883.0,30.2719,30.3081,30.2539,30.29,675883.0
2021-02-12 15:50:00,33.52,33.59,33.5,33.53,2258515.0,30.29,30.3533,30.2719,30.299,2258515.0
2021-02-16 09:30:00,34.07,34.19,34.0,34.14,1764739.0,30.787,30.8954,30.7237,30.8503,1764739.0
2021-02-16 09:40:00,34.15,34.3,34.06,34.29,944012.0,30.8593,30.9948,30.778,30.9858,944012.0
2021-02-16 09:50:00,34.29,34.41,34.24,34.25,1185166.0,30.9858,31.0942,30.9406,30.9497,1185166.0
2021-02-16 10:00:00,34.25,34.4,34.19,34.4,1049909.0,30.9497,31.0852,30.8954,31.0852,1049909.0
2021-02-16 10:10:00,34.4,34.4,34.23,34.36,1308217.0,31.0852,31.0852,30.9316,31.0491,1308217.0
2021-02-16 10:20:00,34.36,34.54,34.35,34.54,1165856.0,31.0491,31.2117,31.04,31.2117,1165856.0
2021-02-16 10:30:00,34.54,34.59,34.48,34.51,539731.0,31.2117,31.2569,31.1575,31.1846,539731.0
2021-02-16 10:40:00,34.51,34.61,34.4,34.44,899582.0,31.1846,31.275,31.0852,31.1214,899582.0
2021-02-16 10:50:00,34.44,34.5,34.24,34.33,837489.0,31.1214,31.1756,30.9406,31.022,837489.0
2021-02-16 11:00:00,34.32,34.5,34.29,34.49,799410.0,31.0129,31.1756,30.9858,31.1665,799410.0
2021-02-16 11:10:00,34.48,34.54,34.37,34.48,418031.0,31.1575,31.2117,31.0581,31.1575,418031.0
2021-02-16 11:20:00,34.48,34.49,34.39,34.4,693628.0,31.1575,31.1665,31.0762,31.0852,693628.0
2021-02-16 11:30:00,34.39,34.44,34.27,34.42,689167.0,31.0762,31.1214,30.9677,31.1033,689167.0
2021-02-16 11:40:00,34.43,34.47,34.38,34.45,496287.0,31.1123,31.1485,31.0671,31.1304,496287.0
2021-02-16 11:50:00,34.45,34.49,34.4,34.44,424355.0,31.1304,31.1665,31.0852,31.1214,424355.0
2021-02-16 12:00:00,34.43,34.52,34.39,34.41,510672.0,31.1123,31.1936,31.0762,31.0942,510672.0
2021-02-16 12:10:00,34.41,34.55,34.4,34.52,761462.0,31.0942,31.2208,31.0852,31.1936,761462.0
2021-02-16 12:20:00,34.52,34.63,34.51,34.57,657902.0,31.1936,31.293,31.1846,31.2388,657902.0
2021-02-16 12:30:00,34.56,34.62,34.55,34.62,384140.0,31.2298,31.284,31.2208,31.284,384140.0
2021-02-16 12:40:00,34.61,34.63,34.56,34.57,452754.0,31.275,31.293,31.2298,31.2388,452754.0
2021-02-16 12:50:00,34.58,34.58,34.55,34.58,424799.0,31.2479,31.2479,31.2208,31.2479,424799.0
2021-02-16 13:00:00,34.58,34.63,34.56,34.63,294811.0,31.2479,31.293,31.2298,31.293,294811.0
2021-02-16 13:10:00,34.63,34.64,34.59,34.63,389068.0,31.293,31.3021,31.2569,31.293,389068.0
2021-02-16 13:20:00,34.62,34.67,34.62,34.67,650119.0,31.284,31.3292,31.284,31.3292,650119.0
2021-02-16 13:30:00,34.66,34.72,34.66,34.69,676694.0,31.3202,31.3744,31.3202,31.3473,676694.0
2021-02-16 13:40:00,34.69,34.75,34.66,34.75,596814.0,31.3473,31.4015,31.3202,31.4015,596814.0
2021-02-16 13:50:00,34.75,34.77,34.7,34.72,584740.0,31.4015,31.4196,31.3563,31.3744,584740.0
2021-02-16 14:00:00,34.72,34.79,34.71,34.76,430259.0,31.3744,31.4376,31.3653,31.4105,430259.0
2021-02-16 14:10:00,34.75,34.77,34.72,34.73,399840.0,31.4015,31.4196,31.3744,31.3834,399840.0
2021-02-16 14:20:00,34.74,34.8,34.73,34.8,315232.0,31.3924,31.4467,31.3834,31.4467,315232.0
2021-02-16 14:30:00,34.79,34.84,34.78,34.83,522255.0,31.4376,31.4828,31.4286,31.4738,522255.0
2021-02-16 14:40:00,34.83,34.88,34.83,34.86,605244.0,31.4738,31.519,31.4738,31.5009,605244.0
2021-02-16 14:50:00,34.86,34.88,34.83,34.86,452370.0,31.5009,31.519,31.4738,31.5009,452370.0
2021-02-16 15:00:00,34.85,34.86,34.79,34.79,465253.0,31.4918,31.5009,31.4376,31.4376,465253.0
2021-02-16 15:10:00,34.8,34.86,34.77,34.86,744191.0,31.4467,31.5009,31.4196,31.5009,744191.0
2021-02-16 15:20:00,34.86,34.88,34.84,34.86,729871.0,31.5009,31.519,31.4828,31.5009,729871.0
2021-02-16 15:30:00,34.86,34.9,34.84,34.88,1226624.0,31.5009,31.537,31.4828,31.519,1226624.0
2021-02-16 15:40:00,34.88,34.93,34.86,34.89,1745538.0,31.519,31.5641,31.5009,31.528,1745538.0
2021-02-16 15:50:00,34.89,34.89,34.78,34.79,2625727.0,31.528,31.528,31.4286,31.4376,2625727.0
2021-02-17 09:30:00,34.34,34.54,34.02,34.25,2519082.0,31.031,31.2117,30.7418,30.9497,2519082.0
2021-02-17 09:40:00,34.25,34.45,34.1,34.43,946809.0,30.9497,31.1304,30.8141,31.1123,946809.0
2021-02-17 09:50:00,34.43,34.53,34.42,34.43,818217.0,31.1123,31.2027,31.1033,31.1123,818217.0
2021-02-17 10:00:00,34.44,34.6,34.4,34.6,410827.0,31.1214,31.2659,31.0852,31.2659,410827.0
2021-02-17 10:10:00,34.59,34.75,34.51,34.57,1092257.0,31.2569,31.4015,31.1846,31.2388,1092257.0
2021-02-17 10:20:00,34.57,34.62,34.46,34.58,498472.0,31.2388,31.284,31.1394,31.2479,498472.0
2021-02-17 10:30:00,34.59,36.86,34.49,36.85,12820004.0,31.2569,33.3082,31.1665,33.2991,12820004.0
2021-02-17 10:40:00,36.85,37.3,36.53,37.29,8225595.0,33.2991,33.7058,33.01,33.6967,8225595.0
2021-02-17 10:50:00,37.28,37.45,36.31,36.65,7538228.0,33.6877,33.8413,32.8112,33.1184,7538228.0
2021-02-17 11:00:00,36.64,36.8,36.33,36.71,2570596.0,33.1094,33.2539,32.8292,33.1726,2570596.0
2021-02-17 11:10:00,36.71,36.8,36.47,36.58,2355341.0,33.1726,33.2539,32.9557,33.0551,2355341.0
2021-02-17 11:20:00,36.57,37.05,36.55,36.87,2500682.0,33.0461,33.4799,33.028,33.3172,2500682.0
2021-02-17 11:30:00,36.86,37.22,36.85,37.13,2590714.0,33.3082,33.6335,33.2991,33.5521,2590714.0
2021-02-17 11:40:00,37.14,37.23,36.75,37.09,2341935.0,33.5612,33.6425,33.2088,33.516,2341935.0
2021-02-17 11:50:00,37.09,37.13,36.67,36.7,2231259.0,33.516,33.5521,33.1365,33.1636,2231259.0
2021-02-17 12:00:00,36.71,36.8,36.48,36.57,1699442.0,33.1726,33.2539,32.9648,33.0461,1699442.0
2021-02-17 12:10:00,36.57,36.65,36.35,36.45,1398738.0,33.0461,33.1184,32.8473,32.9377,1398738.0
2021-02-17 12:20:00,36.44,36.54,36.36,36.47,1001278.0,32.9286,33.019,32.8563,32.9557,1001278.0
2021-02-17 12:30:00,36.47,36.5,36.21,36.39,934305.0,32.9557,32.9828,32.7208,32.8834,934305.0
2021-02-17 12:40:00,36.39,36.53,36.37,36.39,705620.0,32.8834,33.01,32.8654,32.8834,705620.0
2021-02-17 12:50:00,36.39,36.41,36.25,36.32,681994.0,32.8834,32.9015,32.7569,32.8202,681994.0
2021-02-17 13:00:00,36.32,36.47,36.25,36.45,873485.0,32.8202,32.9557,32.7569,32.9377,873485.0
2021-02-17 13:10:00,36.45,36.45,36.35,36.44,436016.0,32.9377,32.9377,32.8473,32.9286,436016.0
2021-02-17 13:20:00,36.43,36.45,36.36,36.43,427780.0,32.9196,32.9377,32.8563,32.9196,427780.0
2021-02-17 13:30:00,36.44,36.44,36.38,36.41,540396.0,32.9286,32.9286,32.8744,32.9015,540396.0
2021-02-17 13:40:00,36.41,36.46,36.1,36.16,976505.0,32.9015,32.9467,32.6214,32.6756,976505.0
2021-02-17 13:50:00,36.16,36.28,36.16,36.23,573113.0,32.6756,32.784,32.6756,32.7389,573113.0
2021-02-17 14:00:00,36.23,36.49,36.22,36.46,709757.0,32.7389,32.9738,32.7298,32.9467,709757.0
2021-02-17 14:10:00,36.47,36.47,36.33,36.36,563404.0,32.9557,32.9557,32.8292,32.8563,563404.0
2021-02-17 14:20:00,36.37,36.43,36.35,36.42,352415.0,32.8654,32.9196,32.8473,32.9106,352415.0
2021-02-17 14:30:00,36.42,36.6,36.41,36.59,931074.0,32.9106,33.0732,32.9015,33.0642,931074.0
2021-02-17 14:40:00,36.59,36.63,36.5,36.53,920707.0,33.0642,33.1003,32.9828,33.01,920707.0
2021-02-17 14:50:00,36.53,36.68,36.52,36.64,1322940.0,33.01,33.1455,33.0009,33.1094,1322940.0
2021-02-17 15:00:00,36.64,36.74,36.6,36.7,1214320.0,33.1094,33.1997,33.0732,33.1636,1214320.0
2021-02-17 15:10:00,36.7,36.75,36.69,36.72,862597.0,33.1636,33.2088,33.1545,33.1816,862597.0
2021-02-17 15:20:00,36.72,36.74,36.41,36.43,1318377.0,33.1816,33.1997,32.9015,32.9196,1318377.0
2021-02-17 15:30:00,36.44,36.5,36.38,36.42,968383.0,32.9286,32.9828,32.8744,32.9106,968383.0
2021-02-17 15:40:00,36.42,36.52,36.39,36.51,1130320.0,32.9106,33.0009,32.8834,32.9919,1130320.0
2021-02-17 15:50:00,36.51,36.61,36.48,36.59,2838669.0,32.9919,33.0822,32.9648,33.0642,2838669.0
2021-02-18 09:30:00,36.46,36.77,36.18,36.63,3364745.0,32.9467,33.2268,32.6937,33.1003,3364745.0
2021-02-18 09:40:00,36.62,36.98,36.52,36.87,1914710.0,33.0913,33.4166,33.0009,33.3172,1914710.0
2021-02-18 09:50:00,36.87,37.26,36.77,37.16,1886127.0,33.3172,33.6696,33.2268,33.5793,1886127.0
2021-02-18 10:00:00,37.15,37.36,36.92,37.02,1902103.0,33.5702,33.76,33.3624,33.4527,1902103.0
2021-02-18 10:10:00,37.02,37.23,36.95,37.04,1108427.0,33.4527,33.6425,33.3895,33.4708,1108427.0
2021-02-18 10:20:00,37.05,37.11,36.51,36.71,1958117.0,33.4799,33.5341,32.9919,33.1726,1958117.0
2021-02-18 10:30:00,36.72,36.73,36.51,36.66,1284824.0,33.1816,33.1907,32.9919,33.1274,1284824.0
2021-02-18 10:40:00,36.65,36.73,36.56,36.67,628381.0,33.1184,33.1907,33.0371,33.1365,628381.0
2021-02-18 10:50:00,36.67,36.94,36.64,36.76,1562994.0,33.1365,33.3805,33.1094,33.2178,1562994.0
2021-02-18 11:00:00,36.76,36.84,36.71,36.79,910194.0,33.2178,33.2901,33.1726,33.2449,910194.0
2021-02-18 11:10:00,36.79,36.91,36.73,36.77,1065452.0,33.2449,33.3533,33.1907,33.2268,1065452.0
2021-02-18 11:20:00,36.77,36.84,36.75,36.8,671759.0,33.2268,33.2901,33.2088,33.2539,671759.0
2021-02-18 11:30:00,36.79,36.82,36.61,36.66,1130761.0,33.2449,33.272,33.0822,33.1274,1130761.0
2021-02-18 11:40:00,36.66,36.73,36.63,36.7,547251.0,33.1274,33.1907,33.1003,33.1636,547251.0
2021-02-18 11:50:00,36.7,36.76,36.59,36.64,646364.0,33.1636,33.2178,33.0642,33.1094,646364.0
2021-02-18 12:00:00,36.64,36.66,36.55,36.64,566613.0,33.1094,33.1274,33.028,33.1094,566613.0
2021-02-18 12:10:00,36.64,36.67,36.56,36.61,505905.0,33.1094,33.1365,33.0371,33.0822,505905.0
2021-02-18 12:20:00,36.61,36.66,36.59,36.66,425183.0,33.0822,33.1274,33.0642,33.1274,425183.0
2021-02-18 12:30:00,36.65,36.7,36.62,36.69,395145.0,33.1184,33.1636,33.0913,33.1545,395145.0
2021-02-18 12:40:00,36.7,36.76,36.68,36.72,394261.0,33.1636,33.2178,33.1455,33.1816,394261.0
2021-02-18 12:50:00,36.72,36.72,36.62,36.63,404248.0,33.1816,33.1816,33.0913,33.1003,404248.0
2021-02-18 13:00:00,36.63,36.7,36.59,36.67,379735.0,33.1003,33.1636,33.0642,33.1365,379735.0
2021-02-18 13:10:00,36.68,36.7,36.59,36.68,577266.0,33.1455,33.1636,33.0642,33.1455,577266.0
2021-02-18 13:20:00,36.68,36.89,36.66,36.86,702670.0,33.1455,33.3353,33.1274,33.3082,702670.0
2021-02-18 13:30:00,36.85,36.93,36.81,36.84,626249.0,33.2991,33.3714,33.263,33.2901,626249.0
2021-02-18 13:40:00,36.85,36.95,36.8,36.95,576331.0,33.2991,33.3895,33.2539,33.3895,576331.0
2021-02-18 13:50:00,36.94,37.0,36.89,36.99,882343.0,33.3805,33.4347,33.3353,33.4256,882343.0
2021-02-18 14:00:00,36.99,37.17,36.98,37.1,877485.0,33.4256,33.5883,33.4166,33.525,877485.0
2021-02-18 14:10:00,37.1,37.12,37.06,37.08,569882.0,33.525,33.5431,33.4889,33.507,569882.0
2021-02-18 14:20:00,37.08,37.1,36.96,37.01,608045.0,33.507,33.525,33.3985,33.4437,608045.0
2021-02-18 14:30:00,37.0,37.08,36.99,37.06,596444.0,33.4347,33.507,33.4256,33.4889,596444.0
2021-02-18 14:40:00,37.06,37.14,37.04,37.13,667464.0,33.4889,33.5612,33.4708,33.5521,667464.0
2021-02-18 14:50:00,37.13,37.13,37.06,37.13,811816.0,33.5521,33.5521,33.4889,33.5521,811816.0
2021-02-18 15:00:00,37.12,37.13,37.09,37.11,605703.0,33.5431,33.5521,33.516,33.5341,605703.0
2021-02-18 15:10:00,37.11,37.14,37.05,37.05,672148.0,33.5341,33.5612,33.4799,33.4799,672148.0
2021-02-18 15:20:00,37.06,37.07,36.97,37.03,637266.0,33.4889,33.4979,33.4076,33.4618,637266.0
2021-02-18 15:30:00,37.02,37.13,37.01,37.03,717337.0,33.4527,33.5521,33.4437,33.4618,717337.0
2021-02-18 15:40:00,37.04,37.06,36.92,36.93,942021.0,33.4708,33.4889,33.3624,33.3714,942021.0
2021-02-18 15:50:00,36.93,37.01,36.85,36.96,3293406.0,33.3714,33.4437,33.2991,33.3985,3293406.0
2021-02-19 09:30:00,37.13,37.41,37.03,37.32,2318770.0,33.5521,33.8052,33.4618,33.7238,2318770.0
2021-02-19 09:40:00,37.31,37.57,37.2,37.46,1479924.0,33.7148,33.9497,33.6154,33.8503,1479924.0
2021-02-19 09:50:00,37.47,37.47,37.26,37.41,925431.0,33.8594,33.8594,33.6696,33.8052,925431.0
2021-02-19 10:00:00,37.41,37.51,37.34,37.49,783466.0,33.8052,33.8955,33.7419,33.8775,783466.0
2021-02-19 10:10:00,37.49,37.55,37.29,37.37,906323.0,33.8775,33.9317,33.6967,33.769,906323.0
2021-02-19 10:20:00,37.36,37.48,37.33,37.34,871164.0,33.76,33.8684,33.7329,33.7419,871164.0
2021-02-19 10:30:00,37.33,37.48,37.31,37.45,681206.0,33.7329,33.8684,33.7148,33.8413,681206.0
2021-02-19 10:40:00,37.45,37.46,37.39,37.42,673349.0,33.8413,33.8503,33.7871,33.8142,673349.0
2021-02-19 10:50:00,37.41,37.45,37.31,37.42,685355.0,33.8052,33.8413,33.7148,33.8142,685355.0
2021-02-19 11:00:00,37.41,37.56,37.41,37.52,834882.0,33.8052,33.9407,33.8052,33.9046,834882.0
2021-02-19 11:10:00,37.53,37.75,37.47,37.66,1064603.0,33.9136,34.1124,33.8594,34.0311,1064603.0
2021-02-19 11:20:00,37.66,37.73,37.66,37.71,1122183.0,34.0311,34.0943,34.0311,34.0763,1122183.0
2021-02-19 11:30:00,37.71,37.72,37.55,37.59,913116.0,34.0763,34.0853,33.9317,33.9678,913116.0
2021-02-19 11:40:00,37.59,37.72,37.58,37.62,586309.0,33.9678,34.0853,33.9588,33.9949,586309.0
2021-02-19 11:50:00,37.61,37.64,37.48,37.58,638287.0,33.9859,34.013,33.8684,33.9588,638287.0
2021-02-19 12:00:00,37.59,37.59,37.5,37.52,448409.0,33.9678,33.9678,33.8865,33.9046,448409.0
2021-02-19 12:10:00,37.52,37.52,37.37,37.4,508368.0,33.9046,33.9046,33.769,33.7961,508368.0
2021-02-19 12:20:00,37.4,37.67,37.35,37.58,2372084.0,33.7961,34.0401,33.7509,33.9588,2372084.0
2021-02-19 12:30:00,37.58,37.6,37.45,37.48,598611.0,33.9588,33.9769,33.8413,33.8684,598611.0
2021-02-19 12:40:00,37.47,37.59,37.43,37.56,597470.0,33.8594,33.9678,33.8232,33.9407,597470.0
2021-02-19 12:50:00,37.55,37.56,37.41,37.48,491505.0,33.9317,33.9407,33.8052,33.8684,491505.0
2021-02-19 13:00:00,37.48,37.5,37.4,37.41,329317.0,33.8684,33.8865,33.7961,33.8052,329317.0
2021-02-19 13:10:00,37.41,37.5,37.41,37.42,460268.0,33.8052,33.8865,33.8052,33.8142,460268.0
2021-02-19 13:20:00,37.43,37.45,37.33,37.36,633983.0,33.8232,33.8413,33.7329,33.76,633983.0
2021-02-19 13:30:00,37.36,37.5,37.35,37.5,509624.0,33.76,33.8865,33.7509,33.8865,509624.0
2021-02-19 13:40:00,37.5,37.59,37.48,37.59,429193.0,33.8865,33.9678,33.8684,33.9678,429193.0
2021-02-19 13:50:00,37.59,37.64,37.57,37.61,448310.0,33.9678,34.013,33.9497,33.9859,448310.0
2021-02-19 14:00:00,37.61,37.62,37.53,37.59,502883.0,33.9859,33.9949,33.9136,33.9678,502883.0
2021-02-19 14:10:00,37.58,37.66,37.56,37.63,313019.0,33.9588,34.0311,33.9407,34.004,313019.0
2021-02-19 14:20:00,37.62,37.63,37.45,37.46,534449.0,33.9949,34.004,33.8413,33.8503,534449.0
2021-02-19 14:30:00,37.47,37.56,37.46,37.52,381683.0,33.8594,33.9407,33.8503,33.9046,381683.0
2021-02-19 14:40:00,37.51,37.55,37.49,37.54,398346.0,33.8955,33.9317,33.8775,33.9226,398346.0
2021-02-19 14:50:00,37.53,37.58,37.51,37.56,334973.0,33.9136,33.9588,33.8955,33.9407,334973.0
2021-02-19 15:00:00,37.57,37.61,37.55,37.59,466365.0,33.9497,33.9859,33.9317,33.9678,466365.0
2021-02-19 15:10:00,37.58,37.75,37.57,37.73,585813.0,33.9588,34.1124,33.9497,34.0943,585813.0
2021-02-19 15:20:00,37.74,37.77,37.67,37.74,613752.0,34.1034,34.1305,34.0401,34.1034,613752.0
2021-02-19 15:30:00,37.74,37.82,37.71,37.8,891632.0,34.1034,34.1757,34.0763,34.1576,891632.0
2021-02-19 15:40:00,37.8,37.81,37.67,37.75,1158076.0,34.1576,34.1666,34.0401,34.1124,1158076.0
2021-02-19 15:50:00,37.75,37.85,37.71,37.83,3901090.0,34.1124,34.2028,34.0763,34.1847,3901090.0
2021-02-22 09:30:00,37.68,37.93,37.59,37.73,2416748.0,34.0491,34.2751,33.9678,34.0943,2416748.0
2021-02-22 09:40:00,37.73,37.8,37.51,37.58,1049510.0,34.0943,34.1576,33.8955,33.9588,1049510.0
2021-02-22 09:50:00,37.58,37.71,37.52,37.67,835773.0,33.9588,34.0763,33.9046,34.0401,835773.0
2021-02-22 10:00:00,37.67,37.69,37.45,37.53,1074711.0,34.0401,34.0582,33.8413,33.9136,1074711.0
2021-02-22 10:10:00,37.52,37.66,37.48,37.61,939031.0,33.9046,34.0311,33.8684,33.9859,939031.0
2021-02-22 10:20:00,37.61,37.79,37.6,37.72,901008.0,33.9859,34.1485,33.9769,34.0853,901008.0
2021-02-22 10:30:00,37.72,37.72,37.47,37.56,773729.0,34.0853,34.0853,33.8594,33.9407,773729.0
2021-02-22 10:40:00,37.57,37.75,37.56,37.62,736665.0,33.9497,34.1124,33.9407,33.9949,736665.0
2021-02-22 10:50:00,37.61,37.64,37.47,37.51,744547.0,33.9859,34.013,33.8594,33.8955,744547.0
2021-02-22 11:00:00,37.5,37.64,37.5,37.64,468991.0,33.8865,34.013,33.8865,34.013,468991.0
2021-02-22 11:10:00,37.64,37.64,37.51,37.63,486535.0,34.013,34.013,33.8955,34.004,486535.0
2021-02-22 11:20:00,37.62,37.76,37.61,37.66,712457.0,33.9949,34.1214,33.9859,34.0311,712457.0
2021-02-22 11:30:00,37.66,37.77,37.64,37.69,687912.0,34.0311,34.1305,34.013,34.0582,687912.0
2021-02-22 11:40:00,37.7,37.74,37.61,37.72,598815.0,34.0672,34.1034,33.9859,34.0853,598815.0
2021-02-22 11:50:00,37.72,37.75,37.67,37.7,518313.0,34.0853,34.1124,34.0401,34.0672,518313.0
2021-02-22 12:00:00,37.69,37.71,37.6,37.66,472729.0,34.0582,34.0763,33.9769,34.0311,472729.0
2021-02-22 12:10:00,37.66,37.68,37.58,37.62,482195.0,34.0311,34.0491,33.9588,33.9949,482195.0
2021-02-22 12:20:00,37.61,37.65,37.54,37.64,385110.0,33.9859,34.022,33.9226,34.013,385110.0
2021-02-22 12:30:00,37.65,37.68,37.58,37.63,464291.0,34.022,34.0491,33.9588,34.004,464291.0
2021-02-22 12:40:00,37.62,37.64,37.53,37.55,542553.0,33.9949,34.013,33.9136,33.9317,542553.0
2021-02-22 12:50:00,37.55,37.63,37.5,37.61,547206.0,33.9317,34.004,33.8865,33.9859,547206.0
2021-02-22 13:00:00,37.6,37.63,37.57,37.59,284112.0,33.9769,34.004,33.9497,33.9678,284112.0
2021-02-22 13:10:00,37.59,37.62,37.51,37.62,449617.0,33.9678,33.9949,33.8955,33.9949,449617.0
2021-02-22 13:20:00,37.61,37.68,37.6,37.67,398787.0,33.9859,34.0491,33.9769,34.0401,398787.0
2021-02-22 13:30:00,37.66,37.71,37.66,37.7,291720.0,34.0311,34.0763,34.0311,34.0672,291720.0
2021-02-22 13:40:00,37.7,37.75,37.68,37.74,368033.0,34.0672,34.1124,34.0491,34.1034,368033.0
2021-02-22 13:50:00,37.74,37.75,37.66,37.69,321167.0,34.1034,34.1124,34.0311,34.0582,321167.0
2021-02-22 14:00:00,37.69,37.71,37.64,37.64,267715.0,34.0582,34.0763,34.013,34.013,267715.0
2021-02-22 14:10:00,37.64,37.67,37.62,37.65,330266.0,34.013,34.0401,33.9949,34.022,330266.0
2021-02-22 14:20:00,37.64,37.67,37.62,37.64,301850.0,34.013,34.0401,33.9949,34.013,301850.0
2021-02-22 14:30:00,37.64,37.73,37.62,37.71,543612.0,34.013,34.0943,33.9949,34.0763,543612.0
2021-02-22 14:40:00,37.71,37.73,37.62,37.63,288618.0,34.0763,34.0943,33.9949,34.004,288618.0
2021-02-22 14:50:00,37.63,37.65,37.55,37.6,653117.0,34.004,34.022,33.9317,33.9769,653117.0
2021-02-22 15:00:00,37.6,37.6,37.49,37.51,721267.0,33.9769,33.9769,33.8775,33.8955,721267.0
2021-02-22 15:10:00,37.51,37.51,37.35,37.38,1216628.0,33.8955,33.8955,33.7509,33.7781,1216628.0
2021-02-22 15:20:00,37.37,37.38,37.24,37.25,959866.0,33.769,33.7781,33.6515,33.6606,959866.0
2021-02-22 15:30:00,37.25,37.26,37.18,37.2,1166563.0,33.6606,33.6696,33.5973,33.6154,1166563.0
2021-02-22 15:40:00,37.2,37.21,37.1,37.13,1499614.0,33.6154,33.6244,33.525,33.5521,1499614.0
2021-02-22 15:50:00,37.13,37.28,37.11,37.25,2304135.0,33.5521,33.6877,33.5341,33.6606,2304135.0
2021-02-23 09:30:00,37.59,37.77,36.91,37.05,2420772.0,33.9678,34.1305,33.3533,33.4799,2420772.0
2021-02-23 09:40:00,37.04,37.1,36.71,36.77,1832450.0,33.4708,33.525,33.1726,33.2268,1832450.0
2021-02-23 09:50:00,36.77,36.94,36.71,36.93,1367420.0,33.2268,33.3805,33.1726,33.3714,1367420.0
2021-02-23 10:00:00,36.93,37.13,36.88,37.09,1018046.0,33.3714,33.5521,33.3262,33.516,1018046.0
2021-02-23 10:10:00,37.09,37.33,37.05,37.16,1258425.0,33.516,33.7329,33.4799,33.5793,1258425.0
2021-02-23 10:20:00,37.15,37.17,37.02,37.08,1050821.0,33.5702,33.5883,33.4527,33.507,1050821.0
2021-02-23 10:30:00,37.08,37.2,36.95,37.18,918505.0,33.507,33.6154,33.3895,33.5973,918505.0
2021-02-23 10:40:00,37.18,37.38,37.13,37.18,1015749.0,33.5973,33.7781,33.5521,33.5973,1015749.0
2021-02-23 10:50:00,37.18,37.24,36.95,36.97,713191.0,33.5973,33.6515,33.3895,33.4076,713191.0
2021-02-23 11:00:00,36.97,37.1,36.93,37.02,1077875.0,33.4076,33.525,33.3714,33.4527,1077875.0
2021-02-23 11:10:00,37.03,37.05,36.79,36.8,939572.0,33.4618,33.4799,33.2449,33.2539,939572.0
2021-02-23 11:20:00,36.8,36.87,36.72,36.81,741519.0,33.2539,33.3172,33.1816,33.263,741519.0
2021-02-23 11:30:00,36.8,36.83,36.71,36.75,717959.0,33.2539,33.2811,33.1726,33.2088,717959.0
2021-02-23 11:40:00,36.75,36.76,36.66,36.73,530864.0,33.2088,33.2178,33.1274,33.1907,530864.0
2021-02-23 11:50:00,36.73,36.83,36.7,36.73,538983.0,33.1907,33.2811,33.1636,33.1907,538983.0
2021-02-23 12:00:00,36.72,36.78,36.68,36.75,412071.0,33.1816,33.2359,33.1455,33.2088,412071.0
2021-02-23 12:10:00,36.75,36.83,36.71,36.81,447474.0,33.2088,33.2811,33.1726,33.263,447474.0
2021-02-23 12:20:00,36.81,36.81,36.66,36.77,489743.0,33.263,33.263,33.1274,33.2268,489743.0
2021-02-23 12:30:00,36.76,36.8,36.6,36.68,591074.0,33.2178,33.2539,33.0732,33.1455,591074.0
2021-02-23 12:40:00,36.68,36.84,36.65,36.8,561325.0,33.1455,33.2901,33.1184,33.2539,561325.0
2021-02-23 12:50:00,36.8,36.83,36.68,36.7,432140.0,33.2539,33.2811,33.1455,33.1636,432140.0
2021-02-23 13:00:00,36.71,36.86,36.7,36.82,583000.0,33.1726,33.3082,33.1636,33.272,583000.0
2021-02-23 13:10:00,36.82,36.93,36.8,36.91,548693.0,33.272,33.3714,33.2539,33.3533,548693.0
2021-02-23 13:20:00,36.92,36.95,36.82,36.86,441163.0,33.3624,33.3895,33.272,33.3082,441163.0
2021-02-23 13:30:00,36.85,36.87,36.74,36.8,484262.0,33.2991,33.3172,33.1997,33.2539,484262.0
2021-02-23 13:40:00,36.8,36.85,36.78,36.82,357051.0,33.2539,33.2991,33.2359,33.272,357051.0
2021-02-23 13:50:00,36.82,36.84,36.77,36.8,493519.0,33.272,33.2901,33.2268,33.2539,493519.0
2021-02-23 14:00:00,36.79,36.9,36.71,36.74,1111286.0,33.2449,33.3443,33.1726,33.1997,1111286.0
2021-02-23 14:10:00,36.74,36.91,36.73,36.89,458200.0,33.1997,33.3533,33.1907,33.3353,458200.0
2021-02-23 14:20:00,36.9,36.94,36.88,36.92,480512.0,33.3443,33.3805,33.3262,33.3624,480512.0
2021-02-23 14:30:00,36.91,36.94,36.74,36.77,485426.0,33.3533,33.3805,33.1997,33.2268,485426.0
2021-02-23 14:40:00,36.77,36.81,36.75,36.8,437672.0,33.2268,33.263,33.2088,33.2539,437672.0
2021-02-23 14:50:00,36.8,36.9,36.79,36.81,671937.0,33.2539,33.3443,33.2449,33.263,671937.0
2021-02-23 15:00:00,36.8,36.94,36.8,36.94,468463.0,33.2539,33.3805,33.2539,33.3805,468463.0
2021-02-23 15:10:00,36.94,37.04,36.87,37.01,744604.0,33.3805,33.4708,33.3172,33.4437,744604.0
2021-02-23 15:20:00,37.01,37.11,36.98,37.11,945286.0,33.4437,33.5341,33.4166,33.5341,945286.0
2021-02-23 15:30:00,37.11,37.2,37.05,37.18,941533.0,33.5341,33.6154,33.4799,33.5973,941533.0
2021-02-23 15:40:00,37.17,37.22,36.98,36.99,1333810.0,33.5883,33.6335,33.4166,33.4256,1333810.0
2021-02-23 15:50:00,36.98,37.2,36.98,37.13,2324074.0,33.4166,33.6154,33.4166,33.5521,2324074.0
2021-02-24 09:30:00,37.24,37.95,37.14,37.93,3152337.0,33.6515,34.2931,33.5612,34.2751,3152337.0
2021-02-24 09:40:00,37.92,38.05,37.76,37.9,1653915.0,34.266,34.3835,34.1214,34.2479,1653915.0
2021-02-24 09:50:00,37.9,37.95,37.75,37.88,1088306.0,34.2479,34.2931,34.1124,34.2299,1088306.0
2021-02-24 10:00:00,37.88,37.96,37.63,37.65,1923277.0,34.2299,34.3022,34.004,34.022,1923277.0
2021-02-24 10:10:00,37.64,37.79,37.5,37.78,1232425.0,34.013,34.1485,33.8865,34.1395,1232425.0
2021-02-24 10:20:00,37.77,37.85,37.7,37.77,902410.0,34.1305,34.2028,34.0672,34.1305,902410.0
2021-02-24 10:30:00,37.77,37.89,37.76,37.83,895331.0,34.1305,34.2389,34.1214,34.1847,895331.0
2021-02-24 10:40:00,37.84,38.0,37.81,37.91,1088454.0,34.1937,34.3383,34.1666,34.257,1088454.0
2021-02-24 10:50:00,37.91,38.08,37.9,37.93,1070321.0,34.257,34.4106,34.2479,34.2751,1070321.0
2021-02-24 11:00:00,37.93,37.94,37.83,37.89,816638.0,34.2751,34.2841,34.1847,34.2389,816638.0
2021-02-24 11:10:00,37.9,38.03,37.85,37.94,792691.0,34.2479,34.3654,34.2028,34.2841,792691.0
2021-02-24 11:20:00,37.94,37.99,37.8,37.81,695330.0,34.2841,34.3293,34.1576,34.1666,695330.0
2021-02-24 11:30:00,37.82,37.91,37.8,37.9,518434.0,34.1757,34.257,34.1576,34.2479,518434.0
2021-02-24 11:40:00,37.9,37.93,37.85,37.89,467673.0,34.2479,34.2751,34.2028,34.2389,467673.0
2021-02-24 11:50:00,37.89,38.02,37.86,38.0,1109138.0,34.2389,34.3564,34.2118,34.3383,1109138.0
2021-02-24 12:00:00,38.0,38.04,37.93,37.94,737437.0,34.3383,34.3745,34.2751,34.2841,737437.0
2021-02-24 12:10:00,37.93,38.06,37.93,38.03,489303.0,34.2751,34.3925,34.2751,34.3654,489303.0
2021-02-24 12:20:00,38.04,38.1,38.01,38.1,597440.0,34.3745,34.4287,34.3473,34.4287,597440.0
2021-02-24 12:30:00,38.09,38.1,38.02,38.08,570397.0,34.4196,34.4287,34.3564,34.4106,570397.0
2021-02-24 12:40:00,38.07,38.15,38.04,38.14,837588.0,34.4016,34.4739,34.3745,34.4648,837588.0
2021-02-24 12:50:00,38.15,38.2,38.09,38.18,763036.0,34.4739,34.519,34.4196,34.501,763036.0
2021-02-24 13:00:00,38.18,38.18,38.04,38.11,574023.0,34.501,34.501,34.3745,34.4377,574023.0
2021-02-24 13:10:00,38.11,38.26,38.1,38.26,475318.0,34.4377,34.5733,34.4287,34.5733,475318.0
2021-02-24 13:20:00,38.26,38.31,38.18,38.22,731425.0,34.5733,34.6184,34.501,34.5371,731425.0
2021-02-24 13:30:00,38.22,38.29,38.21,38.27,482439.0,34.5371,34.6004,34.5281,34.5823,482439.0
2021-02-24 13:40:00,38.27,38.34,38.23,38.26,1143981.0,34.5823,34.6455,34.5461,34.5733,1143981.0
2021-02-24 13:50:00,38.27,38.3,38.2,38.23,841310.0,34.5823,34.6094,34.519,34.5461,841310.0
2021-02-24 14:00:00,38.24,38.28,38.13,38.16,674772.0,34.5552,34.5913,34.4558,34.4829,674772.0
2021-02-24 14:10:00,38.16,38.19,38.04,38.15,575795.0,34.4829,34.51,34.3745,34.4739,575795.0
2021-02-24 14:20:00,38.15,38.24,38.11,38.23,419918.0,34.4739,34.5552,34.4377,34.5461,419918.0
2021-02-24 14:30:00,38.23,38.28,38.18,38.25,585156.0,34.5461,34.5913,34.501,34.5642,585156.0
2021-02-24 14:40:00,38.25,38.32,38.17,38.19,797457.0,34.5642,34.6275,34.4919,34.51,797457.0
2021-02-24 14:50:00,38.19,38.26,38.16,38.23,452480.0,34.51,34.5733,34.4829,34.5461,452480.0
2021-02-24 15:00:00,38.24,38.28,38.12,38.18,1036384.0,34.5552,34.5913,34.4467,34.501,1036384.0
2021-02-24 15:10:00,38.19,38.21,38.17,38.19,551000.0,34.51,34.5281,34.4919,34.51,551000.0
2021-02-24 15:20:00,38.2,38.26,38.18,38.2,626209.0,34.519,34.5733,34.501,34.519,626209.0
2021-02-24 15:30:00,38.2,38.28,38.19,38.21,665236.0,34.519,34.5913,34.51,34.5281,665236.0
2021-02-24 15:40:00,38.2,38.28,38.18,38.24,1053147.0,34.519,34.5913,34.501,34.5552,1053147.0
2021-02-24 15:50:00,38.25,38.31,38.2,38.3,2976692.0,34.5642,34.6184,34.519,34.6094,2976692.0
2021-02-25 09:30:00,38.68,38.68,38.32,38.5,2342469.0,34.9528,34.9528,34.6275,34.7901,2342469.0
2021-02-25 09:40:00,38.49,38.6,38.13,38.26,1185222.0,34.7811,34.8805,34.4558,34.5733,1185222.0
2021-02-25 09:50:00,38.26,38.38,38.17,38.24,976145.0,34.5733,34.6817,34.4919,34.5552,976145.0
2021-02-25 10:00:00,38.23,38.23,37.96,38.01,1003599.0,34.5461,34.5461,34.3022,34.3473,1003599.0
2021-02-25 10:10:00,38.02,38.12,37.94,38.03,1039243.0,34.3564,34.4467,34.2841,34.3654,1039243.0
2021-02-25 10:20:00,38.03,38.09,37.91,37.97,733295.0,34.3654,34.4196,34.257,34.3112,733295.0
2021-02-25 10:30:00,37.98,37.99,37.73,37.77,714164.0,34.3202,34.3293,34.0943,34.1305,714164.0
2021-02-25 10:40:00,37.77,37.97,37.76,37.83,629468.0,34.1305,34.3112,34.1214,34.1847,629468.0
2021-02-25 10:50:00,37.83,37.96,37.77,37.93,445951.0,34.1847,34.3022,34.1305,34.2751,445951.0
2021-02-25 11:00:00,37.92,38.08,37.91,38.07,728424.0,34.266,34.4106,34.257,34.4016,728424.0
2021-02-25 11:10:00,38.07,38.08,37.95,38.02,815557.0,34.4016,34.4106,34.2931,34.3564,815557.0
2021-02-25 11:20:00,38.02,38.12,37.97,38.02,541342.0,34.3564,34.4467,34.3112,34.3564,541342.0
2021-02-25 11:30:00,38.02,38.05,37.88,38.0,443961.0,34.3564,34.3835,34.2299,34.3383,443961.0
2021-02-25 11:40:00,38.01,38.04,37.77,37.85,820827.0,34.3473,34.3745,34.1305,34.2028,820827.0
2021-02-25 11:50:00,37.84,38.05,37.81,38.03,727381.0,34.1937,34.3835,34.1666,34.3654,727381.0
2021-02-25 12:00:00,38.02,38.03,37.87,37.91,770084.0,34.3564,34.3654,34.2208,34.257,770084.0
2021-02-25 12:10:00,37.92,38.0,37.83,37.91,483362.0,34.266,34.3383,34.1847,34.257,483362.0
2021-02-25 12:20:00,37.91,38.0,37.72,37.73,659065.0,34.257,34.3383,34.0853,34.0943,659065.0
2021-02-25 12:30:00,37.73,37.78,37.6,37.77,632537.0,34.0943,34.1395,33.9769,34.1305,632537.0
2021-02-25 12:40:00,37.76,37.8,37.66,37.69,432877.0,34.1214,34.1576,34.0311,34.0582,432877.0
2021-02-25 12:50:00,37.68,37.7,37.47,37.5,556731.0,34.0491,34.0672,33.8594,33.8865,556731.0
2021-02-25 13:00:00,37.5,37.59,37.3,37.44,902128.0,33.8865,33.9678,33.7058,33.8323,902128.0
2021-02-25 13:10:00,37.43,37.64,37.36,37.63,710722.0,33.8232,34.013,33.76,34.004,710722.0
2021-02-25 13:20:00,37.62,37.77,37.6,37.72,945763.0,33.9949,34.1305,33.9769,34.0853,945763.0
2021-02-25 13:30:00,37.72,37.76,37.52,37.69,539093.0,34.0853,34.1214,33.9046,34.0582,539093.0
2021-02-25 13:40:00,37.69,37.8,37.65,37.79,587496.0,34.0582,34.1576,34.022,34.1485,587496.0
2021-02-25 13:50:00,37.8,37.83,37.6,37.7,797251.0,34.1576,34.1847,33.9769,34.0672,797251.0
2021-02-25 14:00:00,37.69,37.84,37.65,37.79,482136.0,34.0582,34.1937,34.022,34.1485,482136.0
2021-02-25 14:10:00,37.79,37.91,37.76,37.91,329795.0,34.1485,34.257,34.1214,34.257,329795.0
2021-02-25 14:20:00,37.9,37.95,37.89,37.91,430767.0,34.2479,34.2931,34.2389,34.257,430767.0
2021-02-25 14:30:00,37.91,37.91,37.74,37.76,582446.0,34.257,34.257,34.1034,34.1214,582446.0
2021-02-25 14:40:00,37.76,37.85,37.73,37.75,570103.0,34.1214,34.2028,34.0943,34.1124,570103.0
2021-02-25 14:50:00,37.75,37.86,37.75,37.76,464915.0,34.1124,34.2118,34.1124,34.1214,464915.0
2021-02-25 15:00:00,37.76,37.83,37.53,37.56,624523.0,34.1214,34.1847,33.9136,33.9407,624523.0
2021-02-25 15:10:00,37.55,37.63,37.43,37.54,764234.0,33.9317,34.004,33.8232,33.9226,764234.0
2021-02-25 15:20:00,37.54,37.6,37.47,37.53,708819.0,33.9226,33.9769,33.8594,33.9136,708819.0
2021-02-25 15:30:00,37.53,37.62,37.34,37.45,1267981.0,33.9136,33.9949,33.7419,33.8413,1267981.0
2021-02-25 15:40:00,37.45,37.7,37.37,37.58,1101075.0,33.8413,34.0672,33.769,33.9588,1101075.0
2021-02-25 15:50:00,37.57,37.66,37.43,37.56,2607703.0,33.9497,34.0311,33.8232,33.9407,2607703.0
2021-02-26 09:30:00,37.1,37.41,36.82,36.93,1460408.0,33.525,33.8052,33.272,33.3714,1460408.0
2021-02-26 09:40:00,36.93,37.35,36.87,37.21,740851.0,33.3714,33.7509,33.3172,33.6244,740851.0
2021-02-26 09:50:00,37.2,37.25,36.77,36.78,787898.0,33.6154,33.6606,33.2268,33.2359,787898.0
2021-02-26 10:00:00,36.79,36.8,36.36,36.38,1578431.0,33.2449,33.2539,32.8563,32.8744,1578431.0
2021-02-26 10:10:00,36.38,36.51,36.14,36.2,1383862.0,32.8744,32.9919,32.6575,32.7118,1383862.0
2021-02-26 10:20:00,36.21,36.21,35.93,35.98,1972344.0,32.7208,32.7208,32.4678,32.513,1972344.0
2021-02-26 10:30:00,35.99,36.35,35.98,36.29,1439736.0,32.522,32.8473,32.513,32.7931,1439736.0
2021-02-26 10:40:00,36.29,36.64,36.16,36.49,1396579.0,32.7931,33.1094,32.6756,32.9738,1396579.0
2021-02-26 10:50:00,36.48,36.51,36.12,36.16,939234.0,32.9648,32.9919,32.6395,32.6756,939234.0
2021-02-26 11:00:00,36.17,36.54,36.13,36.41,785964.0,32.6846,33.019,32.6485,32.9015,785964.0
2021-02-26 11:10:00,36.41,36.61,36.4,36.5,757844.0,32.9015,33.0822,32.8925,32.9828,757844.0
2021-02-26 11:20:00,36.5,36.63,36.49,36.54,534887.0,32.9828,33.1003,32.9738,33.019,534887.0
2021-02-26 11:30:00,36.54,36.82,36.52,36.78,644519.0,33.019,33.272,33.0009,33.2359,644519.0
2021-02-26 11:40:00,36.79,36.84,36.58,36.62,419541.0,33.2449,33.2901,33.0551,33.0913,419541.0
2021-02-26 11:50:00,36.62,36.69,36.45,36.61,527694.0,33.0913,33.1545,32.9377,33.0822,527694.0
2021-02-26 12:00:00,36.62,36.85,36.6,36.84,383810.0,33.0913,33.2991,33.0732,33.2901,383810.0
2021-02-26 12:10:00,36.84,36.93,36.78,36.91,432628.0,33.2901,33.3714,33.2359,33.3533,432628.0
2021-02-26 12:20:00,36.91,36.93,36.79,36.79,496335.0,33.3533,33.3714,33.2449,33.2449,496335.0
2021-02-26 12:30:00,36.8,36.94,36.78,36.88,415947.0,33.2539,33.3805,33.2359,33.3262,415947.0
2021-02-26 12:40:00,36.88,36.9,36.76,36.79,360190.0,33.3262,33.3443,33.2178,33.2449,360190.0
2021-02-26 12:50:00,36.78,36.83,36.64,36.66,337051.0,33.2359,33.2811,33.1094,33.1274,337051.0
2021-02-26 13:00:00,36.66,36.68,36.54,36.61,543635.0,33.1274,33.1455,33.019,33.0822,543635.0
2021-02-26 13:10:00,36.62,36.7,36.58,36.69,401677.0,33.0913,33.1636,33.0551,33.1545,401677.0
2021-02-26 13:20:00,36.7,36.76,36.69,36.7,180059.0,33.1636,33.2178,33.1545,33.1636,180059.0
2021-02-26 13:30:00,36.7,36.71,36.5,36.52,629215.0,33.1636,33.1726,32.9828,33.0009,629215.0
2021-02-26 13:40:00,36.51,36.61,36.38,36.46,570424.0,32.9919,33.0822,32.8744,32.9467,570424.0
2021-02-26 13:50:00,36.46,36.49,36.34,36.44,596733.0,32.9467,32.9738,32.8383,32.9286,596733.0
2021-02-26 14:00:00,36.44,36.51,36.38,36.42,373326.0,32.9286,32.9919,32.8744,32.9106,373326.0
2021-02-26 14:10:00,36.41,36.42,36.24,36.26,569873.0,32.9015,32.9106,32.7479,32.766,569873.0
2021-02-26 14:20:00,36.26,36.34,36.23,36.29,585165.0,32.766,32.8383,32.7389,32.7931,585165.0
2021-02-26 14:30:00,36.29,36.38,36.26,36.35,694308.0,32.7931,32.8744,32.766,32.8473,694308.0
2021-02-26 14:40:00,36.36,36.41,36.26,36.39,481426.0,32.8563,32.9015,32.766,32.8834,481426.0
2021-02-26 14:50:00,36.38,36.39,36.32,36.38,355446.0,32.8744,32.8834,32.8202,32.8744,355446.0
2021-02-26 15:00:00,36.38,36.54,36.38,36.51,476318.0,32.8744,33.019,32.8744,32.9919,476318.0
2021-02-26 15:10:00,36.51,36.56,36.45,36.5,443402.0,32.9919,33.0371,32.9377,32.9828,443402.0
2021-02-26 15:20:00,36.49,36.54,36.36,36.38,830784.0,32.9738,33.019,32.8563,32.8744,830784.0
2021-02-26 15:30:00,36.38,36.51,36.37,36.43,679789.0,32.8744,32.9919,32.8654,32.9196,679789.0
2021-02-26 15:40:00,36.43,36.7,36.4,36.68,931559.0,32.9196,33.1636,32.8925,33.1455,931559.0
2021-02-26 15:50:00,36.67,36.67,36.16,36.16,2859734.0,33.1365,33.1365,32.6756,32.6756,2859734.0
2021-03-01 09:30:00,37.13,37.22,36.89,36.96,1834669.0,33.5521,33.6335,33.3353,33.3985,1834669.0
2021-03-01 09:40:00,36.97,36.98,36.79,36.9,921148.0,33.4076,33.4166,33.2449,33.3443,921148.0
2021-03-01 09:50:00,36.9,37.06,36.83,37.03,653681.0,33.3443,33.4889,33.2811,33.4618,653681.0
2021-03-01 10:00:00,37.03,37.28,36.95,37.19,827782.0,33.4618,33.6877,33.3895,33.6064,827782.0
2021-03-01 10:10:00,37.2,37.39,37.18,37.34,762403.0,33.6154,33.7871,33.5973,33.7419,762403.0
2021-03-01 10:20:00,37.33,37.42,37.23,37.29,695152.0,33.7329,33.8142,33.6425,33.6967,695152.0
2021-03-01 10:30:00,37.3,37.38,37.29,37.36,601002.0,33.7058,33.7781,33.6967,33.76,601002.0
2021-03-01 10:40:00,37.36,37.38,37.26,37.35,410288.0,33.76,33.7781,33.6696,33.7509,410288.0
2021-03-01 10:50:00,37.35,37.37,37.27,37.35,463967.0,33.7509,33.769,33.6787,33.7509,463967.0
2021-03-01 11:00:00,37.36,37.37,37.15,37.19,584812.0,33.76,33.769,33.5702,33.6064,584812.0
2021-03-01 11:10:00,37.19,37.27,37.06,37.23,888405.0,33.6064,33.6787,33.4889,33.6425,888405.0
2021-03-01 11:20:00,37.23,37.23,37.09,37.12,513675.0,33.6425,33.6425,33.516,33.5431,513675.0
2021-03-01 11:30:00,37.13,37.14,36.97,37.02,995993.0,33.5521,33.5612,33.4076,33.4527,995993.0
2021-03-01 11:40:00,37.05,37.07,36.9,36.91,495144.0,33.4799,33.4979,33.3443,33.3533,495144.0
2021-03-01 11:50:00,36.91,36.94,36.81,36.82,660995.0,33.3533,33.3805,33.263,33.272,660995.0
2021-03-01 12:00:00,36.82,36.95,36.74,36.87,876020.0,33.272,33.3895,33.1997,33.3172,876020.0
2021-03-01 12:10:00,36.86,36.95,36.86,36.91,407278.0,33.3082,33.3895,33.3082,33.3533,407278.0
2021-03-01 12:20:00,36.91,36.98,36.86,36.95,426653.0,33.3533,33.4166,33.3082,33.3895,426653.0
2021-03-01 12:30:00,36.95,37.02,36.93,36.99,329737.0,33.3895,33.4527,33.3714,33.4256,329737.0
2021-03-01 12:40:00,36.99,37.09,36.96,37.08,355806.0,33.4256,33.516,33.3985,33.507,355806.0
2021-03-01 12:50:00,37.09,37.11,37.0,37.05,340982.0,33.516,33.5341,33.4347,33.4799,340982.0
2021-03-01 13:00:00,37.05,37.13,37.03,37.09,460136.0,33.4799,33.5521,33.4618,33.516,460136.0
2021-03-01 13:10:00,37.08,37.1,36.92,36.95,395032.0,33.507,33.525,33.3624,33.3895,395032.0
2021-03-01 13:20:00,36.95,37.05,36.94,37.05,223838.0,33.3895,33.4799,33.3805,33.4799,223838.0
2021-03-01 13:30:00,37.05,37.11,37.04,37.11,277822.0,33.4799,33.5341,33.4708,33.5341,277822.0
2021-03-01 13:40:00,37.1,37.13,37.03,37.05,388540.0,33.525,33.5521,33.4618,33.4799,388540.0
2021-03-01 13:50:00,37.05,37.07,37.0,37.02,358864.0,33.4799,33.4979,33.4347,33.4527,358864.0
2021-03-01 14:00:00,37.02,37.15,37.02,37.1,572688.0,33.4527,33.5702,33.4527,33.525,572688.0
2021-03-01 14:10:00,37.1,37.15,37.07,37.11,441739.0,33.525,33.5702,33.4979,33.5341,441739.0
2021-03-01 14:20:00,37.1,37.18,37.1,37.18,431719.0,33.525,33.5973,33.525,33.5973,431719.0
2021-03-01 14:30:00,37.18,37.24,37.15,37.22,325463.0,33.5973,33.6515,33.5702,33.6335,325463.0
2021-03-01 14:40:00,37.22,37.3,37.21,37.28,482462.0,33.6335,33.7058,33.6244,33.6877,482462.0
2021-03-01 14:50:00,37.28,37.33,37.27,37.3,346706.0,33.6877,33.7329,33.6787,33.7058,346706.0
2021-03-01 15:00:00,37.3,37.31,37.2,37.24,364693.0,33.7058,33.7148,33.6154,33.6515,364693.0
2021-03-01 15:10:00,37.25,37.28,37.18,37.23,420432.0,33.6606,33.6877,33.5973,33.6425,420432.0
2021-03-01 15:20:00,37.23,37.25,37.16,37.17,433345.0,33.6425,33.6606,33.5793,33.5883,433345.0
2021-03-01 15:30:00,37.17,37.24,37.12,37.15,632741.0,33.5883,33.6515,33.5431,33.5702,632741.0
2021-03-01 15:40:00,37.14,37.21,37.13,37.14,637003.0,33.5612,33.6244,33.5521,33.5612,637003.0
2021-03-01 15:50:00,37.13,37.15,36.99,37.08,2149896.0,33.5521,33.5702,33.4256,33.507,2149896.0
2021-03-02 09:30:00,37.15,37.25,37.0,37.1,745006.0,33.5702,33.6606,33.4347,33.525,745006.0
2021-03-02 09:40:00,37.11,37.25,37.05,37.18,460953.0,33.5341,33.6606,33.4799,33.5973,460953.0
2021-03-02 09:50:00,37.17,37.31,37.04,37.27,481641.0,33.5883,33.7148,33.4708,33.6787,481641.0
2021-03-02 10:00:00,37.26,37.45,37.21,37.45,704918.0,33.6696,33.8413,33.6244,33.8413,704918.0
2021-03-02 10:10:00,37.43,37.44,37.19,37.31,459677.0,33.8232,33.8323,33.6064,33.7148,459677.0
2021-03-02 10:20:00,37.3,37.42,37.22,37.23,431662.0,33.7058,33.8142,33.6335,33.6425,431662.0
2021-03-02 10:30:00,37.22,37.31,37.08,37.1,413167.0,33.6335,33.7148,33.507,33.525,413167.0
2021-03-02 10:40:00,37.1,37.3,37.07,37.29,301825.0,33.525,33.7058,33.4979,33.6967,301825.0
2021-03-02 10:50:00,37.29,37.36,37.26,37.31,259124.0,33.6967,33.76,33.6696,33.7148,259124.0
2021-03-02 11:00:00,37.31,37.32,37.16,37.2,335312.0,33.7148,33.7238,33.5793,33.6154,335312.0
2021-03-02 11:10:00,37.21,37.24,37.1,37.15,268129.0,33.6244,33.6515,33.525,33.5702,268129.0
2021-03-02 11:20:00,37.16,37.2,37.06,37.2,328601.0,33.5793,33.6154,33.4889,33.6154,328601.0
2021-03-02 11:30:00,37.2,37.2,37.01,37.05,278457.0,33.6154,33.6154,33.4437,33.4799,278457.0
2021-03-02 11:40:00,37.04,37.11,36.99,37.08,263207.0,33.4708,33.5341,33.4256,33.507,263207.0
2021-03-02 11:50:00,37.08,37.08,37.02,37.05,252928.0,33.507,33.507,33.4527,33.4799,252928.0
2021-03-02 12:00:00,37.05,37.07,36.99,37.03,341203.0,33.4799,33.4979,33.4256,33.4618,341203.0
2021-03-02 12:10:00,37.03,37.21,37.02,37.2,276218.0,33.4618,33.6244,33.4527,33.6154,276218.0
2021-03-02 12:20:00,37.21,37.27,37.19,37.25,313707.0,33.6244,33.6787,33.6064,33.6606,313707.0
2021-03-02 12:30:00,37.25,37.25,37.19,37.2,227345.0,33.6606,33.6606,33.6064,33.6154,227345.0
2021-03-02 12:40:00,37.21,37.27,37.16,37.19,267168.0,33.6244,33.6787,33.5793,33.6064,267168.0
2021-03-02 12:50:00,37.2,37.26,37.18,37.25,157050.0,33.6154,33.6696,33.5973,33.6606,157050.0
2021-03-02 13:00:00,37.25,37.32,37.25,37.31,134543.0,33.6606,33.7238,33.6606,33.7148,134543.0
2021-03-02 13:10:00,37.31,37.33,37.25,37.25,247752.0,33.7148,33.7329,33.6606,33.6606,247752.0
2021-03-02 13:20:00,37.26,37.28,37.21,37.25,187299.0,33.6696,33.6877,33.6244,33.6606,187299.0
2021-03-02 13:30:00,37.25,37.31,37.23,37.27,175529.0,33.6606,33.7148,33.6425,33.6787,175529.0
2021-03-02 13:40:00,37.27,37.29,37.21,37.26,266311.0,33.6787,33.6967,33.6244,33.6696,266311.0
2021-03-02 13:50:00,37.26,37.29,37.22,37.26,204163.0,33.6696,33.6967,33.6335,33.6696,204163.0
2021-03-02 14:00:00,37.26,37.31,37.2,37.21,225385.0,33.6696,33.7148,33.6154,33.6244,225385.0
2021-03-02 14:10:00,37.2,37.21,37.08,37.13,263992.0,33.6154,33.6244,33.507,33.5521,263992.0
2021-03-02 14:20:00,37.13,37.19,37.11,37.13,230324.0,33.5521,33.6064,33.5341,33.5521,230324.0
2021-03-02 14:30:00,37.12,37.18,37.11,37.16,383299.0,33.5431,33.5973,33.5341,33.5793,383299.0
2021-03-02 14:40:00,37.16,37.26,37.15,37.24,497587.0,33.5793,33.6696,33.5702,33.6515,497587.0
2021-03-02 14:50:00,37.24,37.33,37.22,37.29,239013.0,33.6515,33.7329,33.6335,33.6967,239013.0
2021-03-02 15:00:00,37.29,37.35,37.29,37.34,150890.0,33.6967,33.7509,33.6967,33.7419,150890.0
2021-03-02 15:10:00,37.34,37.35,37.23,37.25,317130.0,33.7419,33.7509,33.6425,33.6606,317130.0
2021-03-02 15:20:00,37.25,37.3,37.21,37.21,449979.0,33.6606,33.7058,33.6244,33.6244,449979.0
2021-03-02 15:30:00,37.22,37.3,37.18,37.26,621368.0,33.6335,33.7058,33.5973,33.6696,621368.0
2021-03-02 15:40:00,37.26,37.31,37.24,37.26,856387.0,33.6696,33.7148,33.6515,33.6696,856387.0
2021-03-02 15:50:00,37.26,37.33,37.11,37.15,1841852.0,33.6696,33.7329,33.5341,33.5702,1841852.0
2021-03-03 09:30:00,37.32,37.71,37.32,37.7,1339856.0,33.7238,34.0763,33.7238,34.0672,1339856.0
2021-03-03 09:40:00,37.69,38.14,37.66,38.09,1938548.0,34.0582,34.4648,34.0311,34.4196,1938548.0
2021-03-03 09:50:00,38.09,38.4,38.07,38.17,1876325.0,34.4196,34.6998,34.4016,34.4919,1876325.0
2021-03-03 10:00:00,38.17,38.31,38.06,38.28,1009104.0,34.4919,34.6184,34.3925,34.5913,1009104.0
2021-03-03 10:10:00,38.28,38.32,37.95,38.14,1580652.0,34.5913,34.6275,34.2931,34.4648,1580652.0
2021-03-03 10:20:00,38.14,38.3,38.09,38.17,813555.0,34.4648,34.6094,34.4196,34.4919,813555.0
2021-03-03 10:30:00,38.17,38.35,38.07,38.33,562714.0,34.4919,34.6546,34.4016,34.6365,562714.0
2021-03-03 10:40:00,38.33,38.58,38.3,38.54,1566220.0,34.6365,34.8624,34.6094,34.8263,1566220.0
2021-03-03 10:50:00,38.54,38.66,38.49,38.56,1649042.0,34.8263,34.9347,34.7811,34.8443,1649042.0
2021-03-03 11:00:00,38.56,38.56,38.35,38.42,524065.0,34.8443,34.8443,34.6546,34.7178,524065.0
2021-03-03 11:10:00,38.42,38.47,38.29,38.46,453661.0,34.7178,34.763,34.6004,34.754,453661.0
2021-03-03 11:20:00,38.46,38.49,38.37,38.45,419820.0,34.754,34.7811,34.6727,34.7449,419820.0
2021-03-03 11:30:00,38.44,38.47,38.33,38.4,610227.0,34.7359,34.763,34.6365,34.6998,610227.0
2021-03-03 11:40:00,38.4,38.43,38.33,38.38,828929.0,34.6998,34.7269,34.6365,34.6817,828929.0
2021-03-03 11:50:00,38.38,38.45,38.33,38.35,379266.0,34.6817,34.7449,34.6365,34.6546,379266.0
2021-03-03 12:00:00,38.36,38.44,38.32,38.42,455988.0,34.6636,34.7359,34.6275,34.7178,455988.0
2021-03-03 12:10:00,38.41,38.46,38.37,38.38,407093.0,34.7088,34.754,34.6727,34.6817,407093.0
2021-03-03 12:20:00,38.38,38.42,38.32,38.41,365329.0,34.6817,34.7178,34.6275,34.7088,365329.0
2021-03-03 12:30:00,38.41,38.45,38.34,38.45,425759.0,34.7088,34.7449,34.6455,34.7449,425759.0
2021-03-03 12:40:00,38.45,38.52,38.41,38.5,477257.0,34.7449,34.8082,34.7088,34.7901,477257.0
2021-03-03 12:50:00,38.49,38.54,38.42,38.49,272936.0,34.7811,34.8263,34.7178,34.7811,272936.0
2021-03-03 13:00:00,38.49,38.58,38.47,38.51,581721.0,34.7811,34.8624,34.763,34.7992,581721.0
2021-03-03 13:10:00,38.51,38.61,38.46,38.58,505571.0,34.7992,34.8895,34.754,34.8624,505571.0
2021-03-03 13:20:00,38.58,38.59,38.52,38.55,566793.0,34.8624,34.8715,34.8082,34.8353,566793.0
2021-03-03 13:30:00,38.55,38.56,38.46,38.55,614797.0,34.8353,34.8443,34.754,34.8353,614797.0
2021-03-03 13:40:00,38.54,38.55,38.45,38.45,298158.0,34.8263,34.8353,34.7449,34.7449,298158.0
2021-03-03 13:50:00,38.46,38.46,38.32,38.37,483262.0,34.754,34.754,34.6275,34.6727,483262.0
2021-03-03 14:00:00,38.37,38.43,38.06,38.13,1001860.0,34.6727,34.7269,34.3925,34.4558,1001860.0
2021-03-03 14:10:00,38.13,38.23,38.09,38.16,519820.0,34.4558,34.5461,34.4196,34.4829,519820.0
2021-03-03 14:20:00,38.17,38.19,38.06,38.11,613980.0,34.4919,34.51,34.3925,34.4377,613980.0
2021-03-03 14:30:00,38.12,38.14,37.94,37.99,826374.0,34.4467,34.4648,34.2841,34.3293,826374.0
2021-03-03 14:40:00,37.98,38.17,37.97,38.1,640451.0,34.3202,34.4919,34.3112,34.4287,640451.0
2021-03-03 14:50:00,38.11,38.18,38.09,38.14,442325.0,34.4377,34.501,34.4196,34.4648,442325.0
2021-03-03 15:00:00,38.14,38.15,38.02,38.02,607317.0,34.4648,34.4739,34.3564,34.3564,607317.0
2021-03-03 15:10:00,38.02,38.09,37.95,38.0,514145.0,34.3564,34.4196,34.2931,34.3383,514145.0
2021-03-03 15:20:00,38.0,38.01,37.86,37.89,629281.0,34.3383,34.3473,34.2118,34.2389,629281.0
2021-03-03 15:30:00,37.9,37.91,37.81,37.87,792294.0,34.2479,34.257,34.1666,34.2208,792294.0
2021-03-03 15:40:00,37.87,37.96,37.84,37.87,893897.0,34.2208,34.3022,34.1937,34.2208,893897.0
2021-03-03 15:50:00,37.87,37.87,37.67,37.69,1951260.0,34.2208,34.2208,34.0401,34.0582,1951260.0
2021-03-04 09:30:00,37.62,38.0,37.37,37.95,1852428.0,33.9949,34.3383,33.769,34.2931,1852428.0
2021-03-04 09:40:00,37.96,38.0,37.69,37.69,913674.0,34.3022,34.3383,34.0582,34.0582,913674.0
2021-03-04 09:50:00,37.69,37.74,37.45,37.62,973959.0,34.0582,34.1034,33.8413,33.9949,973959.0
2021-03-04 10:00:00,37.62,37.64,37.23,37.24,1019217.0,33.9949,34.013,33.6425,33.6515,1019217.0
2021-03-04 10:10:00,37.23,37.27,37.01,37.1,1180185.0,33.6425,33.6787,33.4437,33.525,1180185.0
2021-03-04 10:20:00,37.1,37.45,37.05,37.43,791100.0,33.525,33.8413,33.4799,33.8232,791100.0
2021-03-04 10:30:00,37.43,37.45,37.29,37.41,648436.0,33.8232,33.8413,33.6967,33.8052,648436.0
2021-03-04 10:40:00,37.4,37.44,37.13,37.15,643738.0,33.7961,33.8323,33.5521,33.5702,643738.0
2021-03-04 10:50:00,37.16,37.31,37.07,37.24,789120.0,33.5793,33.7148,33.4979,33.6515,789120.0
2021-03-04 11:00:00,37.25,37.39,37.18,37.21,621410.0,33.6606,33.7871,33.5973,33.6244,621410.0
2021-03-04 11:10:00,37.22,37.27,37.07,37.15,537041.0,33.6335,33.6787,33.4979,33.5702,537041.0
2021-03-04 11:20:00,37.14,37.23,37.1,37.2,537928.0,33.5612,33.6425,33.525,33.6154,537928.0
2021-03-04 11:30:00,37.19,37.3,37.15,37.22,546034.0,33.6064,33.7058,33.5702,33.6335,546034.0
2021-03-04 11:40:00,37.21,37.31,37.2,37.3,653520.0,33.6244,33.7148,33.6154,33.7058,653520.0
2021-03-04 11:50:00,37.3,37.33,37.27,37.3,335951.0,33.7058,33.7329,33.6787,33.7058,335951.0
2021-03-04 12:00:00,37.3,37.43,37.29,37.43,563272.0,33.7058,33.8232,33.6967,33.8232,563272.0
2021-03-04 12:10:00,37.42,37.59,37.27,37.49,852311.0,33.8142,33.9678,33.6787,33.8775,852311.0
2021-03-04 12:20:00,37.5,37.58,37.36,37.56,935533.0,33.8865,33.9588,33.76,33.9407,935533.0
2021-03-04 12:30:00,37.55,37.56,37.39,37.48,803309.0,33.9317,33.9407,33.7871,33.8684,803309.0
2021-03-04 12:40:00,37.48,37.51,37.28,37.33,773382.0,33.8684,33.8955,33.6877,33.7329,773382.0
2021-03-04 12:50:00,37.33,37.33,37.03,37.09,847044.0,33.7329,33.7329,33.4618,33.516,847044.0
2021-03-04 13:00:00,37.09,37.15,36.96,36.99,986008.0,33.516,33.5702,33.3985,33.4256,986008.0
2021-03-04 13:10:00,36.99,36.99,36.77,36.86,1045774.0,33.4256,33.4256,33.2268,33.3082,1045774.0
2021-03-04 13:20:00,36.86,36.86,36.69,36.85,721103.0,33.3082,33.3082,33.1545,33.2991,721103.0
2021-03-04 13:30:00,36.84,36.97,36.73,36.92,609724.0,33.2901,33.4076,33.1907,33.3624,609724.0
2021-03-04 13:40:00,36.93,36.96,36.59,36.65,797362.0,33.3714,33.3985,33.0642,33.1184,797362.0
2021-03-04 13:50:00,36.65,36.67,36.4,36.41,1113686.0,33.1184,33.1365,32.8925,32.9015,1113686.0
2021-03-04 14:00:00,36.41,36.74,36.36,36.73,1253902.0,32.9015,33.1997,32.8563,33.1907,1253902.0
2021-03-04 14:10:00,36.74,36.82,36.66,36.77,1224904.0,33.1997,33.272,33.1274,33.2268,1224904.0
2021-03-04 14:20:00,36.77,36.95,36.75,36.83,671017.0,33.2268,33.3895,33.2088,33.2811,671017.0
2021-03-04 14:30:00,36.84,36.84,36.55,36.64,786955.0,33.2901,33.2901,33.028,33.1094,786955.0
2021-03-04 14:40:00,36.63,36.94,36.61,36.93,709297.0,33.1003,33.3805,33.0822,33.3714,709297.0
2021-03-04 14:50:00,36.93,37.11,36.9,37.04,752584.0,33.3714,33.5341,33.3443,33.4708,752584.0
2021-03-04 15:00:00,37.04,37.1,36.88,36.89,644286.0,33.4708,33.525,33.3262,33.3353,644286.0
2021-03-04 15:10:00,36.88,36.89,36.76,36.81,1142409.0,33.3262,33.3353,33.2178,33.263,1142409.0
2021-03-04 15:20:00,36.82,36.96,36.73,36.91,1083460.0,33.272,33.3985,33.1907,33.3533,1083460.0
2021-03-04 15:30:00,36.91,37.16,36.9,37.15,1547339.0,33.3533,33.5793,33.3443,33.5702,1547339.0
2021-03-04 15:40:00,37.14,37.23,37.06,37.13,1397992.0,33.5612,33.6425,33.4889,33.5521,1397992.0
2021-03-04 15:50:00,37.13,37.26,37.04,37.19,2578945.0,33.5521,33.6696,33.4708,33.6064,2578945.0
2021-03-05 09:30:00,37.87,38.02,37.74,37.75,1496814.0,34.2208,34.3564,34.1034,34.1124,1496814.0
2021-03-05 09:40:00,37.75,38.12,37.74,37.9,1600547.0,34.1124,34.4467,34.1034,34.2479,1600547.0
2021-03-05 09:50:00,37.91,37.94,37.3,37.52,1676503.0,34.257,34.2841,33.7058,33.9046,1676503.0
2021-03-05 10:00:00,37.53,37.78,37.46,37.63,1224093.0,33.9136,34.1395,33.8503,34.004,1224093.0
2021-03-05 10:10:00,37.63,37.66,37.1,37.32,1268040.0,34.004,34.0311,33.525,33.7238,1268040.0
2021-03-05 10:20:00,37.32,37.34,37.11,37.14,846952.0,33.7238,33.7419,33.5341,33.5612,846952.0
2021-03-05 10:30:00,37.13,37.27,36.95,36.99,1268984.0,33.5521,33.6787,33.3895,33.4256,1268984.0
2021-03-05 10:40:00,36.98,37.09,36.83,37.03,1041086.0,33.4166,33.516,33.2811,33.4618,1041086.0
2021-03-05 10:50:00,37.02,37.12,36.78,36.81,894853.0,33.4527,33.5431,33.2359,33.263,894853.0
2021-03-05 11:00:00,36.81,36.86,36.63,36.67,928016.0,33.263,33.3082,33.1003,33.1365,928016.0
2021-03-05 11:10:00,36.68,36.8,36.56,36.64,529656.0,33.1455,33.2539,33.0371,33.1094,529656.0
2021-03-05 11:20:00,36.64,36.69,36.34,36.42,738081.0,33.1094,33.1545,32.8383,32.9106,738081.0
2021-03-05 11:30:00,36.43,36.61,36.35,36.56,755818.0,32.9196,33.0822,32.8473,33.0371,755818.0
2021-03-05 11:40:00,36.56,36.64,36.45,36.52,648892.0,33.0371,33.1094,32.9377,33.0009,648892.0
2021-03-05 11:50:00,36.53,36.73,36.47,36.71,470819.0,33.01,33.1907,32.9557,33.1726,470819.0
2021-03-05 12:00:00,36.7,36.83,36.63,36.63,524602.0,33.1636,33.2811,33.1003,33.1003,524602.0
2021-03-05 12:10:00,36.63,36.69,36.57,36.67,403968.0,33.1003,33.1545,33.0461,33.1365,403968.0
2021-03-05 12:20:00,36.68,36.89,36.65,36.83,473110.0,33.1455,33.3353,33.1184,33.2811,473110.0
2021-03-05 12:30:00,36.82,36.88,36.69,36.76,523072.0,33.272,33.3262,33.1545,33.2178,523072.0
2021-03-05 12:40:00,36.77,37.01,36.76,36.89,838797.0,33.2268,33.4437,33.2178,33.3353,838797.0
2021-03-05 12:50:00,36.88,36.92,36.78,36.82,342155.0,33.3262,33.3624,33.2359,33.272,342155.0
2021-03-05 13:00:00,36.82,36.92,36.75,36.9,379704.0,33.272,33.3624,33.2088,33.3443,379704.0
2021-03-05 13:10:00,36.89,36.99,36.79,36.98,399081.0,33.3353,33.4256,33.2449,33.4166,399081.0
2021-03-05 13:20:00,36.98,37.03,36.9,36.97,354919.0,33.4166,33.4618,33.3443,33.4076,354919.0
2021-03-05 13:30:00,36.98,37.03,36.91,37.0,410328.0,33.4166,33.4618,33.3533,33.4347,410328.0
2021-03-05 13:40:00,37.0,37.1,37.0,37.05,377748.0,33.4347,33.525,33.4347,33.4799,377748.0
2021-03-05 13:50:00,37.06,37.15,36.97,37.07,395713.0,33.4889,33.5702,33.4076,33.4979,395713.0
2021-03-05 14:00:00,37.08,37.1,36.96,37.02,376972.0,33.507,33.525,33.3985,33.4527,376972.0
2021-03-05 14:10:00,37.02,37.17,37.01,37.1,357911.0,33.4527,33.5883,33.4437,33.525,357911.0
2021-03-05 14:20:00,37.11,37.25,37.07,37.24,346247.0,33.5341,33.6606,33.4979,33.6515,346247.0
2021-03-05 14:30:00,37.23,37.29,37.2,37.21,449328.0,33.6425,33.6967,33.6154,33.6244,449328.0
2021-03-05 14:40:00,37.21,37.29,37.2,37.27,262269.0,33.6244,33.6967,33.6154,33.6787,262269.0
2021-03-05 14:50:00,37.28,37.33,37.25,37.27,286539.0,33.6877,33.7329,33.6606,33.6787,286539.0
2021-03-05 15:00:00,37.28,37.4,37.27,37.32,344613.0,33.6877,33.7961,33.6787,33.7238,344613.0
2021-03-05 15:10:00,37.33,37.47,37.31,37.38,489219.0,33.7329,33.8594,33.7148,33.7781,489219.0
2021-03-05 15:20:00,37.39,37.44,37.34,37.36,443388.0,33.7871,33.8323,33.7419,33.76,443388.0
2021-03-05 15:30:00,37.36,37.49,37.34,37.48,746796.0,33.76,33.8775,33.7419,33.8684,746796.0
2021-03-05 15:40:00,37.48,37.51,37.38,37.44,893716.0,33.8684,33.8955,33.7781,33.8323,893716.0
2021-03-05 15:50:00,37.44,37.53,37.39,37.43,2260281.0,33.8323,33.9136,33.7871,33.8232,2260281.0
2021-03-08 09:30:00,38.13,38.49,37.9,38.48,2533039.0,34.4558,34.7811,34.2479,34.7721,2533039.0
2021-03-08 09:40:00,38.48,38.5,38.02,38.09,1503131.0,34.7721,34.7901,34.3564,34.4196,1503131.0
2021-03-08 09:50:00,38.09,38.39,37.93,38.06,1254848.0,34.4196,34.6907,34.2751,34.3925,1254848.0
2021-03-08 10:00:00,38.05,38.12,37.88,37.93,1157198.0,34.3835,34.4467,34.2299,34.2751,1157198.0
2021-03-08 10:10:00,37.93,38.12,37.77,38.04,858810.0,34.2751,34.4467,34.1305,34.3745,858810.0
2021-03-08 10:20:00,38.04,38.11,37.89,38.05,722377.0,34.3745,34.4377,34.2389,34.3835,722377.0
2021-03-08 10:30:00,38.04,38.34,38.04,38.3,909144.0,34.3745,34.6455,34.3745,34.6094,909144.0
2021-03-08 10:40:00,38.29,38.35,38.2,38.29,1029086.0,34.6004,34.6546,34.519,34.6004,1029086.0
2021-03-08 10:50:00,38.3,38.51,38.27,38.47,1199462.0,34.6094,34.7992,34.5823,34.763,1199462.0
2021-03-08 11:00:00,38.46,38.52,38.36,38.41,731066.0,34.754,34.8082,34.6636,34.7088,731066.0
2021-03-08 11:10:00,38.41,38.57,38.33,38.53,1038099.0,34.7088,34.8534,34.6365,34.8172,1038099.0
2021-03-08 11:20:00,38.53,38.63,38.46,38.62,811215.0,34.8172,34.9076,34.754,34.8986,811215.0
2021-03-08 11:30:00,38.62,38.62,38.36,38.44,1384156.0,34.8986,34.8986,34.6636,34.7359,1384156.0
2021-03-08 11:40:00,38.44,38.54,38.43,38.48,518348.0,34.7359,34.8263,34.7269,34.7721,518348.0
2021-03-08 11:50:00,38.48,38.53,38.39,38.49,501310.0,34.7721,34.8172,34.6907,34.7811,501310.0
2021-03-08 12:00:00,38.49,38.59,38.48,38.58,757407.0,34.7811,34.8715,34.7721,34.8624,757407.0
2021-03-08 12:10:00,38.57,38.65,38.49,38.61,688856.0,34.8534,34.9257,34.7811,34.8895,688856.0
2021-03-08 12:20:00,38.61,38.77,38.6,38.72,677788.0,34.8895,35.0341,34.8805,34.9889,677788.0
2021-03-08 12:30:00,38.71,38.81,38.63,38.63,752011.0,34.9799,35.0703,34.9076,34.9076,752011.0
2021-03-08 12:40:00,38.64,38.76,38.59,38.73,568550.0,34.9166,35.0251,34.8715,34.998,568550.0
2021-03-08 12:50:00,38.73,38.84,38.73,38.77,351112.0,34.998,35.0974,34.998,35.0341,351112.0
2021-03-08 13:00:00,38.78,38.84,38.77,38.84,363374.0,35.0431,35.0974,35.0341,35.0974,363374.0
2021-03-08 13:10:00,38.83,38.85,38.67,38.67,469144.0,35.0883,35.1064,34.9437,34.9437,469144.0
2021-03-08 13:20:00,38.68,38.72,38.65,38.66,345008.0,34.9528,34.9889,34.9257,34.9347,345008.0
2021-03-08 13:30:00,38.66,38.68,38.54,38.54,637440.0,34.9347,34.9528,34.8263,34.8263,637440.0
2021-03-08 13:40:00,38.54,38.57,38.42,38.43,443399.0,34.8263,34.8534,34.7178,34.7269,443399.0
2021-03-08 13:50:00,38.44,38.48,38.38,38.43,508076.0,34.7359,34.7721,34.6817,34.7269,508076.0
2021-03-08 14:00:00,38.42,38.52,38.39,38.43,637579.0,34.7178,34.8082,34.6907,34.7269,637579.0
2021-03-08 14:10:00,38.42,38.48,38.28,38.3,564742.0,34.7178,34.7721,34.5913,34.6094,564742.0
2021-03-08 14:20:00,38.29,38.49,38.23,38.45,817219.0,34.6004,34.7811,34.5461,34.7449,817219.0
2021-03-08 14:30:00,38.45,38.58,38.44,38.52,520329.0,34.7449,34.8624,34.7359,34.8082,520329.0
2021-03-08 14:40:00,38.52,38.57,38.42,38.52,460867.0,34.8082,34.8534,34.7178,34.8082,460867.0
2021-03-08 14:50:00,38.52,38.68,38.52,38.66,472774.0,34.8082,34.9528,34.8082,34.9347,472774.0
2021-03-08 15:00:00,38.66,38.66,38.51,38.62,552988.0,34.9347,34.9347,34.7992,34.8986,552988.0
2021-03-08 15:10:00,38.61,38.72,38.57,38.64,614607.0,34.8895,34.9889,34.8534,34.9166,614607.0
2021-03-08 15:20:00,38.64,38.72,38.62,38.65,681139.0,34.9166,34.9889,34.8986,34.9257,681139.0
2021-03-08 15:30:00,38.65,38.83,38.64,38.8,795801.0,34.9257,35.0883,34.9166,35.0612,795801.0
2021-03-08 15:40:00,38.8,38.88,38.73,38.79,1108576.0,35.0612,35.1335,34.998,35.0522,1108576.0
2021-03-08 15:50:00,38.79,38.84,38.63,38.67,2496066.0,35.0522,35.0974,34.9076,34.9437,2496066.0
2021-03-09 09:30:00,38.17,38.36,37.57,37.67,2754248.0,34.4919,34.6636,33.9497,34.0401,2754248.0
2021-03-09 09:40:00,37.68,38.1,37.48,37.98,2068985.0,34.0491,34.4287,33.8684,34.3202,2068985.0
2021-03-09 09:50:00,37.98,38.19,37.93,37.95,1126127.0,34.3202,34.51,34.2751,34.2931,1126127.0
2021-03-09 10:00:00,37.95,38.3,37.9,38.23,1376472.0,34.2931,34.6094,34.2479,34.5461,1376472.0
2021-03-09 10:10:00,38.22,38.35,38.08,38.32,1061626.0,34.5371,34.6546,34.4106,34.6275,1061626.0
2021-03-09 10:20:00,38.33,38.38,38.25,38.29,614627.0,34.6365,34.6817,34.5642,34.6004,614627.0
2021-03-09 10:30:00,38.29,38.66,38.28,38.66,1033294.0,34.6004,34.9347,34.5913,34.9347,1033294.0
2021-03-09 10:40:00,38.65,38.66,38.32,38.42,946387.0,34.9257,34.9347,34.6275,34.7178,946387.0
2021-03-09 10:50:00,38.43,38.72,38.4,38.67,993167.0,34.7269,34.9889,34.6998,34.9437,993167.0
2021-03-09 11:00:00,38.66,38.8,38.57,38.77,1846745.0,34.9347,35.0612,34.8534,35.0341,1846745.0
2021-03-09 11:10:00,38.77,38.78,38.42,38.48,1147088.0,35.0341,35.0431,34.7178,34.7721,1147088.0
2021-03-09 11:20:00,38.49,38.55,38.39,38.5,1163013.0,34.7811,34.8353,34.6907,34.7901,1163013.0
2021-03-09 11:30:00,38.49,38.58,38.4,38.58,439226.0,34.7811,34.8624,34.6998,34.8624,439226.0
2021-03-09 11:40:00,38.58,38.64,38.53,38.64,291898.0,34.8624,34.9166,34.8172,34.9166,291898.0
2021-03-09 11:50:00,38.64,38.75,38.62,38.67,421324.0,34.9166,35.016,34.8986,34.9437,421324.0
2021-03-09 12:00:00,38.67,38.68,38.55,38.57,367744.0,34.9437,34.9528,34.8353,34.8534,367744.0
2021-03-09 12:10:00,38.57,38.65,38.56,38.59,236002.0,34.8534,34.9257,34.8443,34.8715,236002.0
2021-03-09 12:20:00,38.59,38.72,38.58,38.71,308662.0,34.8715,34.9889,34.8624,34.9799,308662.0
2021-03-09 12:30:00,38.71,38.75,38.67,38.71,350731.0,34.9799,35.016,34.9437,34.9799,350731.0
2021-03-09 12:40:00,38.71,38.79,38.63,38.63,481230.0,34.9799,35.0522,34.9076,34.9076,481230.0
2021-03-09 12:50:00,38.64,38.65,38.59,38.64,487023.0,34.9166,34.9257,34.8715,34.9166,487023.0
2021-03-09 13:00:00,38.64,38.72,38.61,38.66,335085.0,34.9166,34.9889,34.8895,34.9347,335085.0
2021-03-09 13:10:00,38.65,38.67,38.45,38.48,364550.0,34.9257,34.9437,34.7449,34.7721,364550.0
2021-03-09 13:20:00,38.48,38.55,38.46,38.53,289883.0,34.7721,34.8353,34.754,34.8172,289883.0
2021-03-09 13:30:00,38.53,38.57,38.5,38.52,276058.0,34.8172,34.8534,34.7901,34.8082,276058.0
2021-03-09 13:40:00,38.53,38.68,38.52,38.67,351547.0,34.8172,34.9528,34.8082,34.9437,351547.0
2021-03-09 13:50:00,38.68,38.68,38.62,38.64,335380.0,34.9528,34.9528,34.8986,34.9166,335380.0
2021-03-09 14:00:00,38.64,38.71,38.6,38.63,301388.0,34.9166,34.9799,34.8805,34.9076,301388.0
2021-03-09 14:10:00,38.63,38.71,38.6,38.66,379018.0,34.9076,34.9799,34.8805,34.9347,379018.0
2021-03-09 14:20:00,38.66,38.69,38.6,38.66,309118.0,34.9347,34.9618,34.8805,34.9347,309118.0
2021-03-09 14:30:00,38.66,38.76,38.66,38.69,346435.0,34.9347,35.0251,34.9347,34.9618,346435.0
2021-03-09 14:40:00,38.68,38.72,38.64,38.66,483894.0,34.9528,34.9889,34.9166,34.9347,483894.0
2021-03-09 14:50:00,38.65,38.66,38.56,38.63,505798.0,34.9257,34.9347,34.8443,34.9076,505798.0
2021-03-09 15:00:00,38.63,38.67,38.6,38.61,428552.0,34.9076,34.9437,34.8805,34.8895,428552.0
2021-03-09 15:10:00,38.62,38.64,38.53,38.55,553152.0,34.8986,34.9166,34.8172,34.8353,553152.0
2021-03-09 15:20:00,38.55,38.56,38.38,38.41,807875.0,34.8353,34.8443,34.6817,34.7088,807875.0
2021-03-09 15:30:00,38.41,38.42,38.23,38.34,983681.0,34.7088,34.7178,34.5461,34.6455,983681.0
2021-03-09 15:40:00,38.34,38.36,38.19,38.21,849374.0,34.6455,34.6636,34.51,34.5281,849374.0
2021-03-09 15:50:00,38.2,38.3,38.13,38.13,2524048.0,34.519,34.6094,34.4558,34.4558,2524048.0
2021-03-10 09:30:00,38.68,39.11,38.28,39.03,3126406.0,34.9528,35.3413,34.5913,35.2691,3126406.0
2021-03-10 09:40:00,39.04,39.26,39.02,39.16,2138889.0,35.2781,35.4769,35.26,35.3865,2138889.0
2021-03-10 09:50:00,39.16,39.25,38.9,39.02,1857636.0,35.3865,35.4679,35.1516,35.26,1857636.0
2021-03-10 10:00:00,39.02,39.1,38.78,38.94,1045931.0,35.26,35.3323,35.0431,35.1877,1045931.0
2021-03-10 10:10:00,38.94,39.12,38.93,39.07,1179154.0,35.1877,35.3504,35.1787,35.3052,1179154.0
2021-03-10 10:20:00,39.07,39.09,38.77,38.78,897097.0,35.3052,35.3233,35.0341,35.0431,897097.0
2021-03-10 10:30:00,38.77,39.1,38.75,38.99,1466488.0,35.0341,35.3323,35.016,35.2329,1466488.0
2021-03-10 10:40:00,39.0,39.07,38.92,38.99,609940.0,35.2419,35.3052,35.1697,35.2329,609940.0
2021-03-10 10:50:00,39.0,39.03,38.83,38.94,1102398.0,35.2419,35.2691,35.0883,35.1877,1102398.0
2021-03-10 11:00:00,38.94,39.08,38.94,39.06,544429.0,35.1877,35.3142,35.1877,35.2962,544429.0
2021-03-10 11:10:00,39.05,39.27,39.04,39.19,1086941.0,35.2871,35.4859,35.2781,35.4136,1086941.0
2021-03-10 11:20:00,39.19,39.2,39.05,39.2,430838.0,35.4136,35.4227,35.2871,35.4227,430838.0
2021-03-10 11:30:00,39.2,39.36,39.15,39.3,668626.0,35.4227,35.5673,35.3775,35.513,668626.0
2021-03-10 11:40:00,39.3,39.33,39.16,39.23,624850.0,35.513,35.5401,35.3865,35.4498,624850.0
2021-03-10 11:50:00,39.23,39.29,39.17,39.23,444321.0,35.4498,35.504,35.3956,35.4498,444321.0
2021-03-10 12:00:00,39.24,39.25,39.11,39.12,610475.0,35.4588,35.4679,35.3413,35.3504,610475.0
2021-03-10 12:10:00,39.11,39.25,39.06,39.23,304657.0,35.3413,35.4679,35.2962,35.4498,304657.0
2021-03-10 12:20:00,39.23,39.26,39.19,39.25,619568.0,35.4498,35.4769,35.4136,35.4679,619568.0
2021-03-10 12:30:00,39.26,39.28,39.17,39.18,866061.0,35.4769,35.495,35.3956,35.4046,866061.0
2021-03-10 12:40:00,39.18,39.32,39.17,39.26,792290.0,35.4046,35.5311,35.3956,35.4769,792290.0
2021-03-10 12:50:00,39.27,39.36,39.25,39.34,476922.0,35.4859,35.5673,35.4679,35.5492,476922.0
2021-03-10 13:00:00,39.34,39.52,39.26,39.51,932288.0,35.5492,35.7118,35.4769,35.7028,932288.0
2021-03-10 13:10:00,39.51,39.62,39.5,39.57,1303369.0,35.7028,35.8022,35.6938,35.757,1303369.0
2021-03-10 13:20:00,39.57,39.67,39.55,39.56,741195.0,35.757,35.8474,35.739,35.748,741195.0
2021-03-10 13:30:00,39.55,39.57,39.27,39.42,987651.0,35.739,35.757,35.4859,35.6215,987651.0
2021-03-10 13:40:00,39.42,39.47,39.39,39.46,494910.0,35.6215,35.6667,35.5944,35.6576,494910.0
2021-03-10 13:50:00,39.46,39.66,39.45,39.66,430840.0,35.6576,35.8384,35.6486,35.8384,430840.0
2021-03-10 14:00:00,39.66,39.68,39.55,39.61,512438.0,35.8384,35.8564,35.739,35.7932,512438.0
2021-03-10 14:10:00,39.62,39.66,39.57,39.65,403887.0,35.8022,35.8384,35.757,35.8293,403887.0
2021-03-10 14:20:00,39.66,39.7,39.57,39.68,539677.0,35.8384,35.8745,35.757,35.8564,539677.0
2021-03-10 14:30:00,39.68,39.69,39.6,39.64,505140.0,35.8564,35.8655,35.7841,35.8203,505140.0
2021-03-10 14:40:00,39.64,39.65,39.51,39.58,554977.0,35.8203,35.8293,35.7028,35.7661,554977.0
2021-03-10 14:50:00,39.58,39.65,39.56,39.58,427044.0,35.7661,35.8293,35.748,35.7661,427044.0
2021-03-10 15:00:00,39.58,39.58,39.48,39.52,504562.0,35.7661,35.7661,35.6757,35.7118,504562.0
2021-03-10 15:10:00,39.52,39.54,39.48,39.53,459719.0,35.7118,35.7299,35.6757,35.7209,459719.0
2021-03-10 15:20:00,39.53,39.6,39.5,39.51,403630.0,35.7209,35.7841,35.6938,35.7028,403630.0
2021-03-10 15:30:00,39.51,39.51,39.42,39.48,655001.0,35.7028,35.7028,35.6215,35.6757,655001.0
2021-03-10 15:40:00,39.48,39.62,39.46,39.52,1193187.0,35.6757,35.8022,35.6576,35.7118,1193187.0
2021-03-10 15:50:00,39.51,39.6,39.47,39.58,1835732.0,35.7028,35.7841,35.6667,35.7661,1835732.0
2021-03-11 09:30:00,39.22,39.45,38.61,38.84,2729360.0,35.4407,35.6486,34.8895,35.0974,2729360.0
2021-03-11 09:40:00,38.84,39.14,38.82,39.07,1760185.0,35.0974,35.3685,35.0793,35.3052,1760185.0
2021-03-11 09:50:00,39.07,39.37,39.05,39.23,930459.0,35.3052,35.5763,35.2871,35.4498,930459.0
2021-03-11 10:00:00,39.24,39.26,38.96,39.08,920382.0,35.4588,35.4769,35.2058,35.3142,920382.0
2021-03-11 10:10:00,39.08,39.15,39.06,39.12,705243.0,35.3142,35.3775,35.2962,35.3504,705243.0
2021-03-11 10:20:00,39.13,39.34,39.1,39.34,768830.0,35.3594,35.5492,35.3323,35.5492,768830.0
2021-03-11 10:30:00,39.34,39.34,39.1,39.13,610056.0,35.5492,35.5492,35.3323,35.3594,610056.0
2021-03-11 10:40:00,39.12,39.39,39.12,39.34,750190.0,35.3504,35.5944,35.3504,35.5492,750190.0
2021-03-11 10:50:00,39.35,39.38,39.28,39.33,865805.0,35.5582,35.5853,35.495,35.5401,865805.0
2021-03-11 11:00:00,39.34,39.48,39.24,39.48,734452.0,35.5492,35.6757,35.4588,35.6757,734452.0
2021-03-11 11:10:00,39.48,39.59,39.3,39.35,647196.0,35.6757,35.7751,35.513,35.5582,647196.0
2021-03-11 11:20:00,39.36,39.42,39.28,39.33,453416.0,35.5673,35.6215,35.495,35.5401,453416.0
2021-03-11 11:30:00,39.33,39.35,39.24,39.27,329148.0,35.5401,35.5582,35.4588,35.4859,329148.0
2021-03-11 11:40:00,39.27,39.35,39.27,39.29,430025.0,35.4859,35.5582,35.4859,35.504,430025.0
2021-03-11 11:50:00,39.3,39.38,39.25,39.27,358282.0,35.513,35.5853,35.4679,35.4859,358282.0
2021-03-11 12:00:00,39.27,39.31,39.2,39.25,306181.0,35.4859,35.5221,35.4227,35.4679,306181.0
2021-03-11 12:10:00,39.25,39.3,39.13,39.13,369888.0,35.4679,35.513,35.3594,35.3594,369888.0
2021-03-11 12:20:00,39.13,39.18,39.11,39.14,296044.0,35.3594,35.4046,35.3413,35.3685,296044.0
2021-03-11 12:30:00,39.13,39.24,39.11,39.2,241157.0,35.3594,35.4588,35.3413,35.4227,241157.0
2021-03-11 12:40:00,39.2,39.21,39.03,39.05,433273.0,35.4227,35.4317,35.2691,35.2871,433273.0
2021-03-11 12:50:00,39.05,39.09,39.0,39.07,419640.0,35.2871,35.3233,35.2419,35.3052,419640.0
2021-03-11 13:00:00,39.07,39.12,38.98,39.0,414357.0,35.3052,35.3504,35.2239,35.2419,414357.0
2021-03-11 13:10:00,39.01,39.02,38.9,38.97,477788.0,35.251,35.26,35.1516,35.2148,477788.0
2021-03-11 13:20:00,38.96,38.97,38.9,38.93,445504.0,35.2058,35.2148,35.1516,35.1787,445504.0
2021-03-11 13:30:00,38.93,39.05,38.92,39.02,305666.0,35.1787,35.2871,35.1697,35.26,305666.0
2021-03-11 13:40:00,39.01,39.03,38.96,38.98,206768.0,35.251,35.2691,35.2058,35.2239,206768.0
2021-03-11 13:50:00,38.98,39.03,38.93,38.94,299588.0,35.2239,35.2691,35.1787,35.1877,299588.0
2021-03-11 14:00:00,38.95,39.06,38.93,38.97,311043.0,35.1968,35.2962,35.1787,35.2148,311043.0
2021-03-11 14:10:00,38.98,39.12,38.95,39.08,447588.0,35.2239,35.3504,35.1968,35.3142,447588.0
2021-03-11 14:20:00,39.09,39.12,39.03,39.04,244946.0,35.3233,35.3504,35.2691,35.2781,244946.0
2021-03-11 14:30:00,39.04,39.05,38.96,38.98,383985.0,35.2781,35.2871,35.2058,35.2239,383985.0
2021-03-11 14:40:00,38.98,38.99,38.91,38.92,426311.0,35.2239,35.2329,35.1606,35.1697,426311.0
2021-03-11 14:50:00,38.92,38.95,38.86,38.89,511387.0,35.1697,35.1968,35.1154,35.1425,511387.0
2021-03-11 15:00:00,38.88,38.91,38.79,38.8,488004.0,35.1335,35.1606,35.0522,35.0612,488004.0
2021-03-11 15:10:00,38.79,38.81,38.69,38.75,802965.0,35.0522,35.0703,34.9618,35.016,802965.0
2021-03-11 15:20:00,38.75,38.83,38.73,38.81,686248.0,35.016,35.0883,34.998,35.0703,686248.0
2021-03-11 15:30:00,38.81,38.94,38.8,38.94,566913.0,35.0703,35.1877,35.0612,35.1877,566913.0
2021-03-11 15:40:00,38.94,39.04,38.84,38.84,1145359.0,35.1877,35.2781,35.0974,35.0974,1145359.0
2021-03-11 15:50:00,38.85,38.94,38.83,38.88,2071867.0,35.1064,35.1877,35.0883,35.1335,2071867.0
2021-03-12 09:30:00,39.5,39.86,39.47,39.66,2135021.0,35.6938,36.0191,35.6667,35.8384,2135021.0
2021-03-12 09:40:00,39.66,39.81,39.45,39.46,1416479.0,35.8384,35.9739,35.6486,35.6576,1416479.0
2021-03-12 09:50:00,39.45,39.76,39.42,39.71,759964.0,35.6486,35.9287,35.6215,35.8835,759964.0
2021-03-12 10:00:00,39.7,39.86,39.67,39.84,1022293.0,35.8745,36.0191,35.8474,36.001,1022293.0
2021-03-12 10:10:00,39.85,39.93,39.7,39.8,960146.0,36.01,36.0823,35.8745,35.9649,960146.0
2021-03-12 10:20:00,39.8,39.82,39.66,39.72,956990.0,35.9649,35.9829,35.8384,35.8926,956990.0
2021-03-12 10:30:00,39.72,39.9,39.66,39.9,969215.0,35.8926,36.0552,35.8384,36.0552,969215.0
2021-03-12 10:40:00,39.89,39.91,39.72,39.88,722736.0,36.0462,36.0643,35.8926,36.0372,722736.0
2021-03-12 10:50:00,39.88,39.98,39.86,39.91,837020.0,36.0372,36.1275,36.0191,36.0643,837020.0
2021-03-12 11:00:00,39.9,39.98,39.78,39.97,578924.0,36.0552,36.1275,35.9468,36.1185,578924.0
2021-03-12 11:10:00,39.97,40.01,39.95,39.98,1118127.0,36.1185,36.1546,36.1004,36.1275,1118127.0
2021-03-12 11:20:00,39.98,40.02,39.89,39.91,695246.0,36.1275,36.1637,36.0462,36.0643,695246.0
2021-03-12 11:30:00,39.91,39.97,39.78,39.82,425469.0,36.0643,36.1185,35.9468,35.9829,425469.0
2021-03-12 11:40:00,39.82,39.84,39.73,39.76,444779.0,35.9829,36.001,35.9016,35.9287,444779.0
2021-03-12 11:50:00,39.77,39.84,39.76,39.84,447831.0,35.9378,36.001,35.9287,36.001,447831.0
2021-03-12 12:00:00,39.84,39.88,39.76,39.79,431963.0,36.001,36.0372,35.9287,35.9558,431963.0
2021-03-12 12:10:00,39.79,39.87,39.78,39.82,246222.0,35.9558,36.0281,35.9468,35.9829,246222.0
2021-03-12 12:20:00,39.82,39.84,39.72,39.79,275881.0,35.9829,36.001,35.8926,35.9558,275881.0
2021-03-12 12:30:00,39.78,39.8,39.69,39.8,330341.0,35.9468,35.9649,35.8655,35.9649,330341.0
2021-03-12 12:40:00,39.79,39.88,39.76,39.8,380347.0,35.9558,36.0372,35.9287,35.9649,380347.0
2021-03-12 12:50:00,39.81,39.82,39.75,39.76,201792.0,35.9739,35.9829,35.9197,35.9287,201792.0
2021-03-12 13:00:00,39.77,39.81,39.74,39.79,226589.0,35.9378,35.9739,35.9106,35.9558,226589.0
2021-03-12 13:10:00,39.79,39.83,39.78,39.83,160267.0,35.9558,35.992,35.9468,35.992,160267.0
2021-03-12 13:20:00,39.83,39.87,39.77,39.86,410408.0,35.992,36.0281,35.9378,36.0191,410408.0
2021-03-12 13:30:00,39.86,39.94,39.83,39.91,471512.0,36.0191,36.0914,35.992,36.0643,471512.0
2021-03-12 13:40:00,39.91,39.93,39.8,39.8,296920.0,36.0643,36.0823,35.9649,35.9649,296920.0
2021-03-12 13:50:00,39.81,39.83,39.77,39.78,193261.0,35.9739,35.992,35.9378,35.9468,193261.0
2021-03-12 14:00:00,39.78,39.85,39.78,39.83,227907.0,35.9468,36.01,35.9468,35.992,227907.0
2021-03-12 14:10:00,39.83,39.85,39.79,39.79,265525.0,35.992,36.01,35.9558,35.9558,265525.0
2021-03-12 14:20:00,39.8,39.82,39.73,39.78,360159.0,35.9649,35.9829,35.9016,35.9468,360159.0
2021-03-12 14:30:00,39.79,39.81,39.77,39.8,244102.0,35.9558,35.9739,35.9378,35.9649,244102.0
2021-03-12 14:40:00,39.79,39.81,39.73,39.79,277271.0,35.9558,35.9739,35.9016,35.9558,277271.0
2021-03-12 14:50:00,39.79,39.81,39.74,39.75,401778.0,35.9558,35.9739,35.9106,35.9197,401778.0
2021-03-12 15:00:00,39.75,39.78,39.64,39.71,768560.0,35.9197,35.9468,35.8203,35.8835,768560.0
2021-03-12 15:10:00,39.71,39.81,39.67,39.77,601233.0,35.8835,35.9739,35.8474,35.9378,601233.0
2021-03-12 15:20:00,39.78,39.85,39.77,39.85,367552.0,35.9468,36.01,35.9378,36.01,367552.0
2021-03-12 15:30:00,39.85,39.97,39.81,39.9,692215.0,36.01,36.1185,35.9739,36.0552,692215.0
2021-03-12 15:40:00,39.9,39.97,39.9,39.93,633071.0,36.0552,36.1185,36.0552,36.0823,633071.0
2021-03-12 15:50:00,39.93,40.0,39.86,39.96,1970046.0,36.0823,36.1456,36.0191,36.1094,1970046.0
2021-03-15 09:30:00,40.07,40.23,39.82,39.97,1929782.0,36.2088,36.3534,35.9829,36.1185,1929782.0
2021-03-15 09:40:00,39.95,39.96,39.63,39.64,920067.0,36.1004,36.1094,35.8112,35.8203,920067.0
2021-03-15 09:50:00,39.64,39.65,39.34,39.57,1166216.0,35.8203,35.8293,35.5492,35.757,1166216.0
2021-03-15 10:00:00,39.56,39.64,39.44,39.46,693551.0,35.748,35.8203,35.6395,35.6576,693551.0
2021-03-15 10:10:00,39.47,39.71,39.46,39.7,608437.0,35.6667,35.8835,35.6576,35.8745,608437.0
2021-03-15 10:20:00,39.7,39.89,39.69,39.84,461676.0,35.8745,36.0462,35.8655,36.001,461676.0
2021-03-15 10:30:00,39.83,39.86,39.76,39.77,455410.0,35.992,36.0191,35.9287,35.9378,455410.0
2021-03-15 10:40:00,39.76,39.77,39.54,39.55,364297.0,35.9287,35.9378,35.7299,35.739,364297.0
2021-03-15 10:50:00,39.55,39.59,39.45,39.46,697259.0,35.739,35.7751,35.6486,35.6576,697259.0
2021-03-15 11:00:00,39.46,39.61,39.43,39.59,470058.0,35.6576,35.7932,35.6305,35.7751,470058.0
2021-03-15 11:10:00,39.58,39.65,39.51,39.54,491429.0,35.7661,35.8293,35.7028,35.7299,491429.0
2021-03-15 11:20:00,39.54,39.65,39.42,39.45,310559.0,35.7299,35.8293,35.6215,35.6486,310559.0
2021-03-15 11:30:00,39.45,39.46,39.25,39.26,579350.0,35.6486,35.6576,35.4679,35.4769,579350.0
2021-03-15 11:40:00,39.26,39.4,39.21,39.21,540505.0,35.4769,35.6034,35.4317,35.4317,540505.0
2021-03-15 11:50:00,39.21,39.28,39.17,39.19,517943.0,35.4317,35.495,35.3956,35.4136,517943.0
2021-03-15 12:00:00,39.19,39.31,39.18,39.24,370533.0,35.4136,35.5221,35.4046,35.4588,370533.0
2021-03-15 12:10:00,39.24,39.35,39.23,39.29,385285.0,35.4588,35.5582,35.4498,35.504,385285.0
2021-03-15 12:20:00,39.29,39.4,39.29,39.38,814953.0,35.504,35.6034,35.504,35.5853,814953.0
2021-03-15 12:30:00,39.38,39.45,39.35,39.4,410767.0,35.5853,35.6486,35.5582,35.6034,410767.0
2021-03-15 12:40:00,39.4,39.57,39.38,39.55,368210.0,35.6034,35.757,35.5853,35.739,368210.0
2021-03-15 12:50:00,39.56,39.68,39.56,39.67,412571.0,35.748,35.8564,35.748,35.8474,412571.0
2021-03-15 13:00:00,39.68,39.69,39.51,39.52,341078.0,35.8564,35.8655,35.7028,35.7118,341078.0
2021-03-15 13:10:00,39.53,39.54,39.46,39.49,209998.0,35.7209,35.7299,35.6576,35.6847,209998.0
2021-03-15 13:20:00,39.48,39.51,39.37,39.4,227577.0,35.6757,35.7028,35.5763,35.6034,227577.0
2021-03-15 13:30:00,39.4,39.47,39.33,39.44,382432.0,35.6034,35.6667,35.5401,35.6395,382432.0
2021-03-15 13:40:00,39.44,39.47,39.41,39.44,167098.0,35.6395,35.6667,35.6124,35.6395,167098.0
2021-03-15 13:50:00,39.44,39.5,39.43,39.48,257592.0,35.6395,35.6938,35.6305,35.6757,257592.0
2021-03-15 14:00:00,39.49,39.59,39.47,39.59,292439.0,35.6847,35.7751,35.6667,35.7751,292439.0
2021-03-15 14:10:00,39.58,39.62,39.51,39.55,334086.0,35.7661,35.8022,35.7028,35.739,334086.0
2021-03-15 14:20:00,39.55,39.58,39.49,39.57,235962.0,35.739,35.7661,35.6847,35.757,235962.0
2021-03-15 14:30:00,39.57,39.63,39.55,39.59,301607.0,35.757,35.8112,35.739,35.7751,301607.0
2021-03-15 14:40:00,39.61,39.61,39.45,39.48,331955.0,35.7932,35.7932,35.6486,35.6757,331955.0
2021-03-15 14:50:00,39.48,39.64,39.45,39.63,558090.0,35.6757,35.8203,35.6486,35.8112,558090.0
2021-03-15 15:00:00,39.62,39.63,39.54,39.56,404839.0,35.8022,35.8112,35.7299,35.748,404839.0
2021-03-15 15:10:00,39.57,39.62,39.53,39.6,362195.0,35.757,35.8022,35.7209,35.7841,362195.0
2021-03-15 15:20:00,39.61,39.63,39.55,39.59,401790.0,35.7932,35.8112,35.739,35.7751,401790.0
2021-03-15 15:30:00,39.59,39.61,39.5,39.52,312377.0,35.7751,35.7932,35.6938,35.7118,312377.0
2021-03-15 15:40:00,39.52,39.59,39.5,39.56,419135.0,35.7118,35.7751,35.6938,35.748,419135.0
2021-03-15 15:50:00,39.56,39.76,39.55,39.7,1368657.0,35.748,35.9287,35.739,35.8745,1368657.0
2021-03-16 09:30:00,39.37,39.38,39.07,39.32,1197733.0,35.5763,35.5853,35.3052,35.5311,1197733.0
2021-03-16 09:40:00,39.33,39.34,39.14,39.16,501092.0,35.5401,35.5492,35.3685,35.3865,501092.0
2021-03-16 09:50:00,39.17,39.31,39.08,39.12,472005.0,35.3956,35.5221,35.3142,35.3504,472005.0
2021-03-16 10:00:00,39.11,39.17,39.0,39.16,701265.0,35.3413,35.3956,35.2419,35.3865,701265.0
2021-03-16 10:10:00,39.15,39.18,39.07,39.08,637635.0,35.3775,35.4046,35.3052,35.3142,637635.0
2021-03-16 10:20:00,39.09,39.1,38.8,38.93,1112251.0,35.3233,35.3323,35.0612,35.1787,1112251.0
2021-03-16 10:30:00,38.93,39.05,38.83,38.99,842564.0,35.1787,35.2871,35.0883,35.2329,842564.0
2021-03-16 10:40:00,38.98,39.01,38.88,38.91,359750.0,35.2239,35.251,35.1335,35.1606,359750.0
2021-03-16 10:50:00,38.91,38.92,38.8,38.82,354959.0,35.1606,35.1697,35.0612,35.0793,354959.0
2021-03-16 11:00:00,38.82,38.97,38.72,38.96,505329.0,35.0793,35.2148,34.9889,35.2058,505329.0
2021-03-16 11:10:00,38.96,38.98,38.86,38.97,234090.0,35.2058,35.2239,35.1154,35.2148,234090.0
2021-03-16 11:20:00,38.97,39.0,38.91,38.94,348927.0,35.2148,35.2419,35.1606,35.1877,348927.0
2021-03-16 11:30:00,38.94,38.98,38.91,38.96,267425.0,35.1877,35.2239,35.1606,35.2058,267425.0
2021-03-16 11:40:00,38.96,38.99,38.95,38.99,191205.0,35.2058,35.2329,35.1968,35.2329,191205.0
2021-03-16 11:50:00,38.98,39.17,38.97,39.1,519879.0,35.2239,35.3956,35.2148,35.3323,519879.0
2021-03-16 12:00:00,39.1,39.19,39.05,39.17,257795.0,35.3323,35.4136,35.2871,35.3956,257795.0
2021-03-16 12:10:00,39.18,39.29,39.14,39.2,785577.0,35.4046,35.504,35.3685,35.4227,785577.0
2021-03-16 12:20:00,39.19,39.28,39.19,39.27,542599.0,35.4136,35.495,35.4136,35.4859,542599.0
2021-03-16 12:30:00,39.27,39.29,39.19,39.29,331054.0,35.4859,35.504,35.4136,35.504,331054.0
2021-03-16 12:40:00,39.28,39.4,39.24,39.33,675574.0,35.495,35.6034,35.4588,35.5401,675574.0
2021-03-16 12:50:00,39.33,39.39,39.3,39.31,277849.0,35.5401,35.5944,35.513,35.5221,277849.0
2021-03-16 13:00:00,39.32,39.35,39.21,39.29,405851.0,35.5311,35.5582,35.4317,35.504,405851.0
2021-03-16 13:10:00,39.29,39.31,39.25,39.28,228086.0,35.504,35.5221,35.4679,35.495,228086.0
2021-03-16 13:20:00,39.29,39.35,39.23,39.34,224770.0,35.504,35.5582,35.4498,35.5492,224770.0
2021-03-16 13:30:00,39.35,39.42,39.26,39.26,370768.0,35.5582,35.6215,35.4769,35.4769,370768.0
2021-03-16 13:40:00,39.26,39.31,39.25,39.3,208866.0,35.4769,35.5221,35.4679,35.513,208866.0
2021-03-16 13:50:00,39.29,39.35,39.28,39.35,229624.0,35.504,35.5582,35.495,35.5582,229624.0
2021-03-16 14:00:00,39.34,39.47,39.3,39.45,365621.0,35.5492,35.6667,35.513,35.6486,365621.0
2021-03-16 14:10:00,39.45,39.48,39.37,39.39,339071.0,35.6486,35.6757,35.5763,35.5944,339071.0
2021-03-16 14:20:00,39.38,39.42,39.34,39.38,357806.0,35.5853,35.6215,35.5492,35.5853,357806.0
2021-03-16 14:30:00,39.38,39.49,39.37,39.39,380521.0,35.5853,35.6847,35.5763,35.5944,380521.0
2021-03-16 14:40:00,39.39,39.39,39.24,39.29,499732.0,35.5944,35.5944,35.4588,35.504,499732.0
2021-03-16 14:50:00,39.29,39.36,39.25,39.34,441069.0,35.504,35.5673,35.4679,35.5492,441069.0
2021-03-16 15:00:00,39.34,39.38,39.27,39.34,334025.0,35.5492,35.5853,35.4859,35.5492,334025.0
2021-03-16 15:10:00,39.35,39.46,39.34,39.44,299083.0,35.5582,35.6576,35.5492,35.6395,299083.0
2021-03-16 15:20:00,39.43,39.44,39.35,39.36,314083.0,35.6305,35.6395,35.5582,35.5673,314083.0
2021-03-16 15:30:00,39.36,39.43,39.29,39.38,648202.0,35.5673,35.6305,35.504,35.5853,648202.0
2021-03-16 15:40:00,39.38,39.39,39.29,39.3,395464.0,35.5853,35.5944,35.504,35.513,395464.0
2021-03-16 15:50:00,39.3,39.48,39.3,39.35,1844203.0,35.513,35.6757,35.513,35.5582,1844203.0
2021-03-17 09:30:00,39.68,40.34,39.67,40.33,2489290.0,35.8564,36.4528,35.8474,36.4438,2489290.0
2021-03-17 09:40:00,40.33,40.44,39.75,39.77,1715791.0,36.4438,36.5432,35.9197,35.9378,1715791.0
2021-03-17 09:50:00,39.78,39.87,39.67,39.7,1009560.0,35.9468,36.0281,35.8474,35.8745,1009560.0
2021-03-17 10:00:00,39.69,39.79,39.52,39.64,739994.0,35.8655,35.9558,35.7118,35.8203,739994.0
2021-03-17 10:10:00,39.65,39.66,39.52,39.52,412591.0,35.8293,35.8384,35.7118,35.7118,412591.0
2021-03-17 10:20:00,39.52,39.6,39.4,39.48,722598.0,35.7118,35.7841,35.6034,35.6757,722598.0
2021-03-17 10:30:00,39.48,39.5,39.22,39.39,789597.0,35.6757,35.6938,35.4407,35.5944,789597.0
2021-03-17 10:40:00,39.39,39.4,39.22,39.23,395759.0,35.5944,35.6034,35.4407,35.4498,395759.0
2021-03-17 10:50:00,39.22,39.35,39.2,39.32,495307.0,35.4407,35.5582,35.4227,35.5311,495307.0
2021-03-17 11:00:00,39.32,39.56,39.31,39.54,512312.0,35.5311,35.748,35.5221,35.7299,512312.0
2021-03-17 11:10:00,39.55,39.58,39.41,39.41,380257.0,35.739,35.7661,35.6124,35.6124,380257.0
2021-03-17 11:20:00,39.41,39.56,39.36,39.48,362693.0,35.6124,35.748,35.5673,35.6757,362693.0
2021-03-17 11:30:00,39.48,39.66,39.46,39.6,349895.0,35.6757,35.8384,35.6576,35.7841,349895.0
2021-03-17 11:40:00,39.6,39.77,39.59,39.67,566960.0,35.7841,35.9378,35.7751,35.8474,566960.0
2021-03-17 11:50:00,39.67,39.73,39.6,39.73,325579.0,35.8474,35.9016,35.7841,35.9016,325579.0
2021-03-17 12:00:00,39.72,39.86,39.71,39.84,637299.0,35.8926,36.0191,35.8835,36.001,637299.0
2021-03-17 12:10:00,39.84,39.85,39.71,39.76,451596.0,36.001,36.01,35.8835,35.9287,451596.0
2021-03-17 12:20:00,39.76,39.78,39.66,39.69,403180.0,35.9287,35.9468,35.8384,35.8655,403180.0
2021-03-17 12:30:00,39.69,39.83,39.65,39.83,430706.0,35.8655,35.992,35.8293,35.992,430706.0
2021-03-17 12:40:00,39.83,39.83,39.69,39.7,275281.0,35.992,35.992,35.8655,35.8745,275281.0
2021-03-17 12:50:00,39.71,39.76,39.69,39.74,279690.0,35.8835,35.9287,35.8655,35.9106,279690.0
2021-03-17 13:00:00,39.74,39.83,39.7,39.79,529137.0,35.9106,35.992,35.8745,35.9558,529137.0
2021-03-17 13:10:00,39.8,39.84,39.78,39.82,359565.0,35.9649,36.001,35.9468,35.9829,359565.0
2021-03-17 13:20:00,39.8,39.84,39.76,39.78,290357.0,35.9649,36.001,35.9287,35.9468,290357.0
2021-03-17 13:30:00,39.77,39.82,39.74,39.76,281403.0,35.9378,35.9829,35.9106,35.9287,281403.0
2021-03-17 13:40:00,39.76,39.83,39.74,39.79,312565.0,35.9287,35.992,35.9106,35.9558,312565.0
2021-03-17 13:50:00,39.79,39.83,39.76,39.83,372372.0,35.9558,35.992,35.9287,35.992,372372.0
2021-03-17 14:00:00,39.83,39.97,39.63,39.95,1522660.0,35.992,36.1185,35.8112,36.1004,1522660.0
2021-03-17 14:10:00,39.95,40.05,39.7,39.73,999745.0,36.1004,36.1908,35.8745,35.9016,999745.0
2021-03-17 14:20:00,39.73,39.76,39.61,39.64,855172.0,35.9016,35.9287,35.7932,35.8203,855172.0
2021-03-17 14:30:00,39.64,39.85,39.61,39.78,513186.0,35.8203,36.01,35.7932,35.9468,513186.0
2021-03-17 14:40:00,39.79,39.8,39.53,39.68,729912.0,35.9558,35.9649,35.7209,35.8564,729912.0
2021-03-17 14:50:00,39.67,39.71,39.55,39.55,399189.0,35.8474,35.8835,35.739,35.739,399189.0
2021-03-17 15:00:00,39.55,39.56,39.44,39.47,567107.0,35.739,35.748,35.6395,35.6667,567107.0
2021-03-17 15:10:00,39.46,39.47,39.35,39.36,913693.0,35.6576,35.6667,35.5582,35.5673,913693.0
2021-03-17 15:20:00,39.36,39.44,39.3,39.41,641044.0,35.5673,35.6395,35.513,35.6124,641044.0
2021-03-17 15:30:00,39.4,39.62,39.4,39.57,639207.0,35.6034,35.8022,35.6034,35.757,639207.0
2021-03-17 15:40:00,39.58,39.7,39.5,39.68,781842.0,35.7661,35.8745,35.6938,35.8564,781842.0
2021-03-17 15:50:00,39.68,39.84,39.5,39.83,2037032.0,35.8564,36.001,35.6938,35.992,2037032.0
2021-03-18 09:30:00,40.15,41.22,40.15,41.19,4171605.0,36.2811,37.248,36.2811,37.2209,4171605.0
2021-03-18 09:40:00,41.2,41.35,40.85,40.86,3778717.0,37.23,37.3655,36.9137,36.9227,3778717.0
2021-03-18 09:50:00,40.85,41.09,40.82,40.92,1365189.0,36.9137,37.1306,36.8866,36.9769,1365189.0
2021-03-18 10:00:00,40.93,40.97,40.71,40.88,1216397.0,36.986,37.0221,36.7872,36.9408,1216397.0
2021-03-18 10:10:00,40.88,41.27,40.84,41.26,1456644.0,36.9408,37.2932,36.9046,37.2842,1456644.0
2021-03-18 10:20:00,41.26,41.44,41.21,41.44,1149230.0,37.2842,37.4468,37.239,37.4468,1149230.0
2021-03-18 10:30:00,41.43,41.54,41.18,41.19,2324296.0,37.4378,37.5372,37.2119,37.2209,2324296.0
2021-03-18 10:40:00,41.18,41.33,41.16,41.32,1621080.0,37.2119,37.3474,37.1938,37.3384,1621080.0
2021-03-18 10:50:00,41.32,41.4,41.14,41.2,921693.0,37.3384,37.4107,37.1757,37.23,921693.0
2021-03-18 11:00:00,41.21,41.37,41.16,41.32,1052599.0,37.239,37.3836,37.1938,37.3384,1052599.0
2021-03-18 11:10:00,41.33,41.36,41.21,41.31,1362137.0,37.3474,37.3745,37.239,37.3294,1362137.0
2021-03-18 11:20:00,41.32,41.32,41.25,41.3,645217.0,37.3384,37.3384,37.2751,37.3203,645217.0
2021-03-18 11:30:00,41.3,41.4,41.28,41.32,736532.0,37.3203,37.4107,37.3022,37.3384,736532.0
2021-03-18 11:40:00,41.33,41.5,41.32,41.37,1146588.0,37.3474,37.501,37.3384,37.3836,1146588.0
2021-03-18 11:50:00,41.37,41.54,41.36,41.52,967818.0,37.3836,37.5372,37.3745,37.5191,967818.0
2021-03-18 12:00:00,41.52,41.53,41.34,41.37,883748.0,37.5191,37.5282,37.3565,37.3836,883748.0
2021-03-18 12:10:00,41.37,41.44,41.35,41.37,903128.0,37.3836,37.4468,37.3655,37.3836,903128.0
2021-03-18 12:20:00,41.38,41.44,41.31,41.32,645614.0,37.3926,37.4468,37.3294,37.3384,645614.0
2021-03-18 12:30:00,41.33,41.44,41.32,41.44,695777.0,37.3474,37.4468,37.3384,37.4468,695777.0
2021-03-18 12:40:00,41.44,41.46,41.27,41.3,784298.0,37.4468,37.4649,37.2932,37.3203,784298.0
2021-03-18 12:50:00,41.29,41.32,41.14,41.22,960959.0,37.3113,37.3384,37.1757,37.248,960959.0
2021-03-18 13:00:00,41.22,41.4,41.21,41.33,630507.0,37.248,37.4107,37.239,37.3474,630507.0
2021-03-18 13:10:00,41.33,41.39,41.28,41.32,676799.0,37.3474,37.4016,37.3022,37.3384,676799.0
2021-03-18 13:20:00,41.32,41.4,41.31,41.34,629297.0,37.3384,37.4107,37.3294,37.3565,629297.0
2021-03-18 13:30:00,41.34,41.36,41.32,41.34,364463.0,37.3565,37.3745,37.3384,37.3565,364463.0
2021-03-18 13:40:00,41.34,41.4,41.32,41.35,564720.0,37.3565,37.4107,37.3384,37.3655,564720.0
2021-03-18 13:50:00,41.35,41.49,41.35,41.44,483612.0,37.3655,37.492,37.3655,37.4468,483612.0
2021-03-18 14:00:00,41.44,41.44,41.35,41.38,599419.0,37.4468,37.4468,37.3655,37.3926,599419.0
2021-03-18 14:10:00,41.37,41.39,41.24,41.27,608107.0,37.3836,37.4016,37.2661,37.2932,608107.0
2021-03-18 14:20:00,41.27,41.38,41.25,41.29,889959.0,37.2932,37.3926,37.2751,37.3113,889959.0
2021-03-18 14:30:00,41.29,41.34,41.12,41.23,1015351.0,37.3113,37.3565,37.1577,37.2571,1015351.0
2021-03-18 14:40:00,41.23,41.32,41.06,41.3,1447636.0,37.2571,37.3384,37.1034,37.3203,1447636.0
2021-03-18 14:50:00,41.3,41.36,41.24,41.3,778576.0,37.3203,37.3745,37.2661,37.3203,778576.0
2021-03-18 15:00:00,41.29,41.34,41.22,41.26,1164292.0,37.3113,37.3565,37.248,37.2842,1164292.0
2021-03-18 15:10:00,41.27,41.35,41.24,41.25,1253268.0,37.2932,37.3655,37.2661,37.2751,1253268.0
2021-03-18 15:20:00,41.25,41.26,40.94,41.01,1619645.0,37.2751,37.2842,36.995,37.0583,1619645.0
2021-03-18 15:30:00,41.01,41.06,40.64,40.66,1890544.0,37.0583,37.1034,36.7239,36.742,1890544.0
2021-03-18 15:40:00,40.66,40.74,40.52,40.59,1397961.0,36.742,36.8143,36.6155,36.6787,1397961.0
2021-03-18 15:50:00,40.59,40.83,40.57,40.81,2284962.0,36.6787,36.8956,36.6607,36.8775,2284962.0
2021-03-19 09:30:00,39.94,40.05,39.29,39.58,6170656.0,36.0914,36.1908,35.504,35.7661,6170656.0
2021-03-19 09:40:00,39.59,39.66,39.22,39.32,2069821.0,35.7751,35.8384,35.4407,35.5311,2069821.0
2021-03-19 09:50:00,39.31,39.78,39.3,39.62,1614530.0,35.5221,35.9468,35.513,35.8022,1614530.0
2021-03-19 10:00:00,39.61,39.73,39.5,39.72,997087.0,35.7932,35.9016,35.6938,35.8926,997087.0
2021-03-19 10:10:00,39.71,39.96,39.57,39.92,958729.0,35.8835,36.1094,35.757,36.0733,958729.0
2021-03-19 10:20:00,39.93,39.93,39.75,39.85,728665.0,36.0823,36.0823,35.9197,36.01,728665.0
2021-03-19 10:30:00,39.85,39.9,39.53,39.64,1018623.0,36.01,36.0552,35.7209,35.8203,1018623.0
2021-03-19 10:40:00,39.63,39.81,39.44,39.8,799149.0,35.8112,35.9739,35.6395,35.9649,799149.0
2021-03-19 10:50:00,39.8,39.92,39.71,39.82,945564.0,35.9649,36.0733,35.8835,35.9829,945564.0
2021-03-19 11:00:00,39.82,39.98,39.76,39.9,606481.0,35.9829,36.1275,35.9287,36.0552,606481.0
2021-03-19 11:10:00,39.9,39.92,39.72,39.83,550010.0,36.0552,36.0733,35.8926,35.992,550010.0
2021-03-19 11:20:00,39.83,39.85,39.67,39.71,496309.0,35.992,36.01,35.8474,35.8835,496309.0
2021-03-19 11:30:00,39.71,39.84,39.65,39.79,619064.0,35.8835,36.001,35.8293,35.9558,619064.0
2021-03-19 11:40:00,39.78,39.97,39.77,39.93,566908.0,35.9468,36.1185,35.9378,36.0823,566908.0
2021-03-19 11:50:00,39.93,40.02,39.89,39.96,521901.0,36.0823,36.1637,36.0462,36.1094,521901.0
2021-03-19 12:00:00,39.97,40.03,39.93,39.96,385355.0,36.1185,36.1727,36.0823,36.1094,385355.0
2021-03-19 12:10:00,39.96,39.97,39.86,39.89,408639.0,36.1094,36.1185,36.0191,36.0462,408639.0
2021-03-19 12:20:00,39.89,40.04,39.88,39.99,363651.0,36.0462,36.1817,36.0372,36.1366,363651.0
2021-03-19 12:30:00,39.99,40.02,39.81,39.9,417481.0,36.1366,36.1637,35.9739,36.0552,417481.0
2021-03-19 12:40:00,39.9,39.98,39.9,39.94,296243.0,36.0552,36.1275,36.0552,36.0914,296243.0
2021-03-19 12:50:00,39.94,40.0,39.9,39.93,355221.0,36.0914,36.1456,36.0552,36.0823,355221.0
2021-03-19 13:00:00,39.92,39.97,39.85,39.96,385508.0,36.0733,36.1185,36.01,36.1094,385508.0
2021-03-19 13:10:00,39.97,40.04,39.92,40.02,248432.0,36.1185,36.1817,36.0733,36.1637,248432.0
2021-03-19 13:20:00,40.02,40.07,39.96,39.96,304193.0,36.1637,36.2088,36.1094,36.1094,304193.0
2021-03-19 13:30:00,39.97,39.99,39.85,39.96,484048.0,36.1185,36.1366,36.01,36.1094,484048.0
2021-03-19 13:40:00,39.95,39.99,39.89,39.93,322418.0,36.1004,36.1366,36.0462,36.0823,322418.0
2021-03-19 13:50:00,39.93,39.95,39.88,39.93,306679.0,36.0823,36.1004,36.0372,36.0823,306679.0
2021-03-19 14:00:00,39.93,40.02,39.89,39.9,429816.0,36.0823,36.1637,36.0462,36.0552,429816.0
2021-03-19 14:10:00,39.9,39.93,39.81,39.83,453988.0,36.0552,36.0823,35.9739,35.992,453988.0
2021-03-19 14:20:00,39.84,39.85,39.65,39.7,664587.0,36.001,36.01,35.8293,35.8745,664587.0
2021-03-19 14:30:00,39.69,39.75,39.69,39.73,587559.0,35.8655,35.9197,35.8655,35.9016,587559.0
2021-03-19 14:40:00,39.73,39.81,39.72,39.76,441256.0,35.9016,35.9739,35.8926,35.9287,441256.0
2021-03-19 14:50:00,39.76,39.77,39.64,39.77,520866.0,35.9287,35.9378,35.8203,35.9378,520866.0
2021-03-19 15:00:00,39.77,39.79,39.68,39.69,633482.0,35.9378,35.9558,35.8564,35.8655,633482.0
2021-03-19 15:10:00,39.68,39.77,39.6,39.61,836529.0,35.8564,35.9378,35.7841,35.7932,836529.0
2021-03-19 15:20:00,39.61,39.67,39.59,39.67,687273.0,35.7932,35.8474,35.7751,35.8474,687273.0
2021-03-19 15:30:00,39.67,39.79,39.62,39.73,809397.0,35.8474,35.9558,35.8022,35.9016,809397.0
2021-03-19 15:40:00,39.74,39.78,39.61,39.66,1203725.0,35.9106,35.9468,35.7932,35.8384,1203725.0
2021-03-19 15:50:00,39.66,39.87,39.63,39.63,3701100.0,35.8384,36.0281,35.8112,35.8112,3701100.0
2021-03-22 09:30:00,39.28,39.3,38.88,39.21,2110941.0,35.495,35.513,35.1335,35.4317,2110941.0
2021-03-22 09:40:00,39.21,39.21,38.96,39.14,1030406.0,35.4317,35.4317,35.2058,35.3685,1030406.0
2021-03-22 09:50:00,39.14,39.22,38.89,38.97,1191463.0,35.3685,35.4407,35.1425,35.2148,1191463.0
2021-03-22 10:00:00,38.96,39.06,38.87,38.97,840983.0,35.2058,35.2962,35.1245,35.2148,840983.0
2021-03-22 10:10:00,38.98,39.03,38.77,38.84,838923.0,35.2239,35.2691,35.0341,35.0974,838923.0
2021-03-22 10:20:00,38.84,38.88,38.66,38.72,882760.0,35.0974,35.1335,34.9347,34.9889,882760.0
2021-03-22 10:30:00,38.73,38.83,38.66,38.79,624559.0,34.998,35.0883,34.9347,35.0522,624559.0
2021-03-22 10:40:00,38.79,39.03,38.77,38.85,786992.0,35.0522,35.2691,35.0341,35.1064,786992.0
2021-03-22 10:50:00,38.86,38.89,38.75,38.83,588813.0,35.1154,35.1425,35.016,35.0883,588813.0
2021-03-22 11:00:00,38.81,39.01,38.77,38.91,557232.0,35.0703,35.251,35.0341,35.1606,557232.0
2021-03-22 11:10:00,38.91,38.97,38.79,38.86,565263.0,35.1606,35.2148,35.0522,35.1154,565263.0
2021-03-22 11:20:00,38.86,38.92,38.74,38.79,404193.0,35.1154,35.1697,35.007,35.0522,404193.0
2021-03-22 11:30:00,38.79,38.95,38.78,38.85,426151.0,35.0522,35.1968,35.0431,35.1064,426151.0
2021-03-22 11:40:00,38.85,38.99,38.81,38.97,525038.0,35.1064,35.2329,35.0703,35.2148,525038.0
2021-03-22 11:50:00,38.97,39.01,38.91,38.98,405311.0,35.2148,35.251,35.1606,35.2239,405311.0
2021-03-22 12:00:00,38.98,39.0,38.76,38.77,659834.0,35.2239,35.2419,35.0251,35.0341,659834.0
2021-03-22 12:10:00,38.76,38.79,38.68,38.72,590063.0,35.0251,35.0522,34.9528,34.9889,590063.0
2021-03-22 12:20:00,38.72,38.74,38.63,38.69,527488.0,34.9889,35.007,34.9076,34.9618,527488.0
2021-03-22 12:30:00,38.69,38.82,38.68,38.75,416385.0,34.9618,35.0793,34.9528,35.016,416385.0
2021-03-22 12:40:00,38.75,38.82,38.72,38.79,333904.0,35.016,35.0793,34.9889,35.0522,333904.0
2021-03-22 12:50:00,38.78,38.79,38.69,38.74,399543.0,35.0431,35.0522,34.9618,35.007,399543.0
2021-03-22 13:00:00,38.75,38.76,38.62,38.66,521875.0,35.016,35.0251,34.8986,34.9347,521875.0
2021-03-22 13:10:00,38.66,38.86,38.66,38.86,385687.0,34.9347,35.1154,34.9347,35.1154,385687.0
2021-03-22 13:20:00,38.86,38.92,38.86,38.91,330452.0,35.1154,35.1697,35.1154,35.1606,330452.0
2021-03-22 13:30:00,38.9,38.95,38.89,38.91,333458.0,35.1516,35.1968,35.1425,35.1606,333458.0
2021-03-22 13:40:00,38.91,38.97,38.86,38.93,440801.0,35.1606,35.2148,35.1154,35.1787,440801.0
2021-03-22 13:50:00,38.93,39.0,38.89,38.99,387827.0,35.1787,35.2419,35.1425,35.2329,387827.0
2021-03-22 14:00:00,38.98,39.07,38.95,39.04,425270.0,35.2239,35.3052,35.1968,35.2781,425270.0
2021-03-22 14:10:00,39.04,39.05,38.95,39.04,288024.0,35.2781,35.2871,35.1968,35.2781,288024.0
2021-03-22 14:20:00,39.05,39.15,39.01,39.12,716177.0,35.2871,35.3775,35.251,35.3504,716177.0
2021-03-22 14:30:00,39.12,39.22,39.12,39.21,555942.0,35.3504,35.4407,35.3504,35.4317,555942.0
2021-03-22 14:40:00,39.21,39.27,39.17,39.21,391738.0,35.4317,35.4859,35.3956,35.4317,391738.0
2021-03-22 14:50:00,39.21,39.29,39.2,39.26,680237.0,35.4317,35.504,35.4227,35.4769,680237.0
2021-03-22 15:00:00,39.26,39.31,39.24,39.3,323637.0,35.4769,35.5221,35.4588,35.513,323637.0
2021-03-22 15:10:00,39.3,39.3,39.2,39.2,453854.0,35.513,35.513,35.4227,35.4227,453854.0
2021-03-22 15:20:00,39.21,39.29,39.2,39.23,408811.0,35.4317,35.504,35.4227,35.4498,408811.0
2021-03-22 15:30:00,39.23,39.25,39.04,39.08,547213.0,35.4498,35.4679,35.2781,35.3142,547213.0
2021-03-22 15:40:00,39.07,39.11,38.99,39.0,589785.0,35.3052,35.3413,35.2329,35.2419,589785.0
2021-03-22 15:50:00,39.01,39.03,38.92,38.98,1420143.0,35.251,35.2691,35.1697,35.2239,1420143.0
2021-03-23 09:30:00,38.5,38.71,38.34,38.67,1327052.0,34.7901,34.9799,34.6455,34.9437,1327052.0
2021-03-23 09:40:00,38.67,38.82,38.6,38.75,614896.0,34.9437,35.0793,34.8805,35.016,614896.0
2021-03-23 09:50:00,38.75,39.02,38.74,38.93,1574882.0,35.016,35.26,35.007,35.1787,1574882.0
2021-03-23 10:00:00,38.93,39.05,38.81,38.93,764374.0,35.1787,35.2871,35.0703,35.1787,764374.0
2021-03-23 10:10:00,38.92,39.03,38.81,39.0,470720.0,35.1697,35.2691,35.0703,35.2419,470720.0
2021-03-23 10:20:00,39.01,39.03,38.72,38.73,532085.0,35.251,35.2691,34.9889,34.998,532085.0
2021-03-23 10:30:00,38.73,38.78,38.51,38.55,527056.0,34.998,35.0431,34.7992,34.8353,527056.0
2021-03-23 10:40:00,38.55,38.58,38.38,38.4,855155.0,34.8353,34.8624,34.6817,34.6998,855155.0
2021-03-23 10:50:00,38.4,38.52,38.36,38.47,523923.0,34.6998,34.8082,34.6636,34.763,523923.0
2021-03-23 11:00:00,38.46,38.48,38.32,38.34,585073.0,34.754,34.7721,34.6275,34.6455,585073.0
2021-03-23 11:10:00,38.33,38.51,38.31,38.46,819352.0,34.6365,34.7992,34.6184,34.754,819352.0
2021-03-23 11:20:00,38.45,38.47,38.31,38.33,906444.0,34.7449,34.763,34.6184,34.6365,906444.0
2021-03-23 11:30:00,38.33,38.4,38.26,38.34,613398.0,34.6365,34.6998,34.5733,34.6455,613398.0
2021-03-23 11:40:00,38.34,38.45,38.28,38.4,490847.0,34.6455,34.7449,34.5913,34.6998,490847.0
2021-03-23 11:50:00,38.4,38.48,38.33,38.44,362526.0,34.6998,34.7721,34.6365,34.7359,362526.0
2021-03-23 12:00:00,38.44,38.5,38.43,38.45,439681.0,34.7359,34.7901,34.7269,34.7449,439681.0
2021-03-23 12:10:00,38.45,38.46,38.39,38.44,394183.0,34.7449,34.754,34.6907,34.7359,394183.0
2021-03-23 12:20:00,38.44,38.56,38.39,38.55,341552.0,34.7359,34.8443,34.6907,34.8353,341552.0
2021-03-23 12:30:00,38.54,38.68,38.5,38.68,503162.0,34.8263,34.9528,34.7901,34.9528,503162.0
2021-03-23 12:40:00,38.67,38.72,38.63,38.66,330921.0,34.9437,34.9889,34.9076,34.9347,330921.0
2021-03-23 12:50:00,38.66,38.73,38.65,38.71,251881.0,34.9347,34.998,34.9257,34.9799,251881.0
2021-03-23 13:00:00,38.72,38.76,38.7,38.71,285592.0,34.9889,35.0251,34.9709,34.9799,285592.0
2021-03-23 13:10:00,38.71,38.73,38.65,38.66,264157.0,34.9799,34.998,34.9257,34.9347,264157.0
2021-03-23 13:20:00,38.67,38.76,38.64,38.75,268455.0,34.9437,35.0251,34.9166,35.016,268455.0
2021-03-23 13:30:00,38.74,38.75,38.65,38.66,247635.0,35.007,35.016,34.9257,34.9347,247635.0
2021-03-23 13:40:00,38.66,38.67,38.42,38.46,825790.0,34.9347,34.9437,34.7178,34.754,825790.0
2021-03-23 13:50:00,38.47,38.51,38.4,38.42,417279.0,34.763,34.7992,34.6998,34.7178,417279.0
2021-03-23 14:00:00,38.42,38.48,38.36,38.45,599012.0,34.7178,34.7721,34.6636,34.7449,599012.0
2021-03-23 14:10:00,38.46,38.49,38.42,38.47,453912.0,34.754,34.7811,34.7178,34.763,453912.0
2021-03-23 14:20:00,38.47,38.48,38.39,38.42,682937.0,34.763,34.7721,34.6907,34.7178,682937.0
2021-03-23 14:30:00,38.42,38.45,38.31,38.31,406214.0,34.7178,34.7449,34.6184,34.6184,406214.0
2021-03-23 14:40:00,38.32,38.35,38.27,38.32,633760.0,34.6275,34.6546,34.5823,34.6275,633760.0
2021-03-23 14:50:00,38.32,38.35,38.19,38.22,656570.0,34.6275,34.6546,34.51,34.5371,656570.0
2021-03-23 15:00:00,38.22,38.39,38.17,38.3,524038.0,34.5371,34.6907,34.4919,34.6094,524038.0
2021-03-23 15:10:00,38.3,38.31,38.17,38.19,671233.0,34.6094,34.6184,34.4919,34.51,671233.0
2021-03-23 15:20:00,38.19,38.2,38.09,38.16,703748.0,34.51,34.519,34.4196,34.4829,703748.0
2021-03-23 15:30:00,38.16,38.19,38.05,38.06,1017021.0,34.4829,34.51,34.3835,34.3925,1017021.0
2021-03-23 15:40:00,38.06,38.29,38.05,38.25,1131150.0,34.3925,34.6004,34.3835,34.5642,1131150.0
2021-03-23 15:50:00,38.24,38.31,38.16,38.24,2440596.0,34.5552,34.6184,34.4829,34.5552,2440596.0
2021-03-24 09:30:00,38.36,38.68,38.36,38.63,1460949.0,34.6636,34.9528,34.6636,34.9076,1460949.0
2021-03-24 09:40:00,38.62,38.79,38.54,38.71,771627.0,34.8986,35.0522,34.8263,34.9799,771627.0
2021-03-24 09:50:00,38.71,38.72,38.35,38.47,556926.0,34.9799,34.9889,34.6546,34.763,556926.0
2021-03-24 10:00:00,38.46,38.62,38.45,38.5,472845.0,34.754,34.8986,34.7449,34.7901,472845.0
2021-03-24 10:10:00,38.5,38.72,38.49,38.63,606696.0,34.7901,34.9889,34.7811,34.9076,606696.0
2021-03-24 10:20:00,38.63,38.72,38.58,38.64,401285.0,34.9076,34.9889,34.8624,34.9166,401285.0
2021-03-24 10:30:00,38.63,38.76,38.54,38.64,468842.0,34.9076,35.0251,34.8263,34.9166,468842.0
2021-03-24 10:40:00,38.64,38.95,38.59,38.93,694396.0,34.9166,35.1968,34.8715,35.1787,694396.0
2021-03-24 10:50:00,38.94,39.02,38.89,38.94,744844.0,35.1877,35.26,35.1425,35.1877,744844.0
2021-03-24 11:00:00,38.95,38.97,38.67,38.72,579184.0,35.1968,35.2148,34.9437,34.9889,579184.0
2021-03-24 11:10:00,38.72,38.75,38.59,38.59,468708.0,34.9889,35.016,34.8715,34.8715,468708.0
2021-03-24 11:20:00,38.59,38.64,38.5,38.54,375697.0,34.8715,34.9166,34.7901,34.8263,375697.0
2021-03-24 11:30:00,38.54,38.78,38.53,38.73,533496.0,34.8263,35.0431,34.8172,34.998,533496.0
2021-03-24 11:40:00,38.72,38.72,38.56,38.59,267161.0,34.9889,34.9889,34.8443,34.8715,267161.0
2021-03-24 11:50:00,38.59,38.61,38.54,38.57,205925.0,34.8715,34.8895,34.8263,34.8534,205925.0
2021-03-24 12:00:00,38.57,38.65,38.53,38.63,331945.0,34.8534,34.9257,34.8172,34.9076,331945.0
2021-03-24 12:10:00,38.64,38.7,38.63,38.67,191122.0,34.9166,34.9709,34.9076,34.9437,191122.0
2021-03-24 12:20:00,38.68,38.7,38.64,38.67,209482.0,34.9528,34.9709,34.9166,34.9437,209482.0
2021-03-24 12:30:00,38.68,38.69,38.56,38.66,292848.0,34.9528,34.9618,34.8443,34.9347,292848.0
2021-03-24 12:40:00,38.67,38.77,38.62,38.63,286372.0,34.9437,35.0341,34.8986,34.9076,286372.0
2021-03-24 12:50:00,38.62,38.68,38.57,38.65,242832.0,34.8986,34.9528,34.8534,34.9257,242832.0
2021-03-24 13:00:00,38.65,38.67,38.6,38.61,250904.0,34.9257,34.9437,34.8805,34.8895,250904.0
2021-03-24 13:10:00,38.61,38.61,38.49,38.52,601212.0,34.8895,34.8895,34.7811,34.8082,601212.0
2021-03-24 13:20:00,38.51,38.59,38.5,38.54,220928.0,34.7992,34.8715,34.7901,34.8263,220928.0
2021-03-24 13:30:00,38.55,38.65,38.54,38.63,244262.0,34.8353,34.9257,34.8263,34.9076,244262.0
2021-03-24 13:40:00,38.64,38.66,38.5,38.62,294734.0,34.9166,34.9347,34.7901,34.8986,294734.0
2021-03-24 13:50:00,38.63,38.66,38.56,38.58,201550.0,34.9076,34.9347,34.8443,34.8624,201550.0
2021-03-24 14:00:00,38.58,38.59,38.51,38.57,207388.0,34.8624,34.8715,34.7992,34.8534,207388.0
2021-03-24 14:10:00,38.58,38.6,38.42,38.5,323476.0,34.8624,34.8805,34.7178,34.7901,323476.0
2021-03-24 14:20:00,38.5,38.58,38.41,38.43,469858.0,34.7901,34.8624,34.7088,34.7269,469858.0
2021-03-24 14:30:00,38.43,38.45,38.33,38.36,440697.0,34.7269,34.7449,34.6365,34.6636,440697.0
2021-03-24 14:40:00,38.35,38.47,38.26,38.45,532968.0,34.6546,34.763,34.5733,34.7449,532968.0
2021-03-24 14:50:00,38.45,38.46,38.31,38.33,515201.0,34.7449,34.754,34.6184,34.6365,515201.0
2021-03-24 15:00:00,38.34,38.44,38.3,38.4,469573.0,34.6455,34.7359,34.6094,34.6998,469573.0
2021-03-24 15:10:00,38.4,38.46,38.36,38.42,331578.0,34.6998,34.754,34.6636,34.7178,331578.0
2021-03-24 15:20:00,38.41,38.43,38.29,38.34,444375.0,34.7088,34.7269,34.6004,34.6455,444375.0
2021-03-24 15:30:00,38.35,38.36,38.21,38.27,528920.0,34.6546,34.6636,34.5281,34.5823,528920.0
2021-03-24 15:40:00,38.27,38.35,38.22,38.3,631157.0,34.5823,34.6546,34.5371,34.6094,631157.0
2021-03-24 15:50:00,38.29,38.29,38.11,38.12,1670047.0,34.6004,34.6004,34.4377,34.4467,1670047.0
2021-03-25 09:30:00,37.97,38.13,37.81,37.93,1706686.0,34.3112,34.4558,34.1666,34.2751,1706686.0
2021-03-25 09:40:00,37.92,38.28,37.9,38.19,1003290.0,34.266,34.5913,34.2479,34.51,1003290.0
2021-03-25 09:50:00,38.18,38.22,37.78,38.17,1189614.0,34.501,34.5371,34.1395,34.4919,1189614.0
2021-03-25 10:00:00,38.17,38.29,38.09,38.25,604047.0,34.4919,34.6004,34.4196,34.5642,604047.0
2021-03-25 10:10:00,38.25,38.35,38.15,38.31,479863.0,34.5642,34.6546,34.4739,34.6184,479863.0
2021-03-25 10:20:00,38.31,38.53,38.21,38.45,695406.0,34.6184,34.8172,34.5281,34.7449,695406.0
2021-03-25 10:30:00,38.45,38.53,38.31,38.4,526698.0,34.7449,34.8172,34.6184,34.6998,526698.0
2021-03-25 10:40:00,38.41,38.41,38.13,38.26,599181.0,34.7088,34.7088,34.4558,34.5733,599181.0
2021-03-25 10:50:00,38.25,38.4,38.14,38.39,467133.0,34.5642,34.6998,34.4648,34.6907,467133.0
2021-03-25 11:00:00,38.39,38.39,38.13,38.2,400187.0,34.6907,34.6907,34.4558,34.519,400187.0
2021-03-25 11:10:00,38.22,38.44,38.18,38.4,630507.0,34.5371,34.7359,34.501,34.6998,630507.0
2021-03-25 11:20:00,38.4,38.53,38.36,38.53,590774.0,34.6998,34.8172,34.6636,34.8172,590774.0
2021-03-25 11:30:00,38.52,38.79,38.5,38.73,721370.0,34.8082,35.0522,34.7901,34.998,721370.0
2021-03-25 11:40:00,38.72,38.91,38.71,38.86,1000008.0,34.9889,35.1606,34.9799,35.1154,1000008.0
2021-03-25 11:50:00,38.86,38.96,38.79,38.95,452555.0,35.1154,35.2058,35.0522,35.1968,452555.0
2021-03-25 12:00:00,38.95,38.99,38.79,38.84,560427.0,35.1968,35.2329,35.0522,35.0974,560427.0
2021-03-25 12:10:00,38.84,38.95,38.79,38.92,315286.0,35.0974,35.1968,35.0522,35.1697,315286.0
2021-03-25 12:20:00,38.92,38.95,38.84,38.91,401745.0,35.1697,35.1968,35.0974,35.1606,401745.0
2021-03-25 12:30:00,38.91,39.06,38.9,39.05,480741.0,35.1606,35.2962,35.1516,35.2871,480741.0
2021-03-25 12:40:00,39.05,39.19,39.0,39.18,451552.0,35.2871,35.4136,35.2419,35.4046,451552.0
2021-03-25 12:50:00,39.17,39.25,39.15,39.22,734127.0,35.3956,35.4679,35.3775,35.4407,734127.0
2021-03-25 13:00:00,39.22,39.23,39.03,39.14,984367.0,35.4407,35.4498,35.2691,35.3685,984367.0
2021-03-25 13:10:00,39.14,39.17,38.97,39.0,406069.0,35.3685,35.3956,35.2148,35.2419,406069.0
2021-03-25 13:20:00,39.0,39.05,38.84,38.85,489094.0,35.2419,35.2871,35.0974,35.1064,489094.0
2021-03-25 13:30:00,38.86,38.99,38.83,38.96,395062.0,35.1154,35.2329,35.0883,35.2058,395062.0
2021-03-25 13:40:00,38.96,39.09,38.93,38.99,428206.0,35.2058,35.3233,35.1787,35.2329,428206.0
2021-03-25 13:50:00,38.99,39.01,38.84,38.84,296900.0,35.2329,35.251,35.0974,35.0974,296900.0
2021-03-25 14:00:00,38.84,38.97,38.83,38.93,334705.0,35.0974,35.2148,35.0883,35.1787,334705.0
2021-03-25 14:10:00,38.94,39.08,38.91,39.06,250493.0,35.1877,35.3142,35.1606,35.2962,250493.0
2021-03-25 14:20:00,39.07,39.07,38.82,38.83,333153.0,35.3052,35.3052,35.0793,35.0883,333153.0
2021-03-25 14:30:00,38.84,39.07,38.83,39.04,336994.0,35.0974,35.3052,35.0883,35.2781,336994.0
2021-03-25 14:40:00,39.03,39.08,38.95,38.96,299139.0,35.2691,35.3142,35.1968,35.2058,299139.0
2021-03-25 14:50:00,38.96,39.01,38.91,38.97,351599.0,35.2058,35.251,35.1606,35.2148,351599.0
2021-03-25 15:00:00,38.97,39.0,38.91,38.95,383472.0,35.2148,35.2419,35.1606,35.1968,383472.0
2021-03-25 15:10:00,38.95,39.15,38.94,39.15,467360.0,35.1968,35.3775,35.1877,35.3775,467360.0
2021-03-25 15:20:00,39.14,39.21,39.13,39.15,352227.0,35.3685,35.4317,35.3594,35.3775,352227.0
2021-03-25 15:30:00,39.15,39.26,39.09,39.25,609009.0,35.3775,35.4769,35.3233,35.4679,609009.0
2021-03-25 15:40:00,39.25,39.31,39.24,39.24,637078.0,35.4679,35.5221,35.4588,35.4588,637078.0
2021-03-25 15:50:00,39.24,39.36,39.23,39.29,2198584.0,35.4588,35.5673,35.4498,35.504,2198584.0
2021-03-26 09:30:00,39.9,40.23,39.87,39.97,2730835.0,36.0552,36.3534,36.0281,36.1185,2730835.0
2021-03-26 09:40:00,39.97,40.08,39.83,39.91,1195731.0,36.1185,36.2179,35.992,36.0643,1195731.0
2021-03-26 09:50:00,39.91,40.06,39.85,39.9,854336.0,36.0643,36.1998,36.01,36.0552,854336.0
2021-03-26 10:00:00,39.9,39.96,39.65,39.65,1205060.0,36.0552,36.1094,35.8293,35.8293,1205060.0
2021-03-26 10:10:00,39.66,39.79,39.65,39.72,449407.0,35.8384,35.9558,35.8293,35.8926,449407.0
2021-03-26 10:20:00,39.72,39.95,39.69,39.94,657289.0,35.8926,36.1004,35.8655,36.0914,657289.0
2021-03-26 10:30:00,39.94,40.1,39.86,39.9,1424732.0,36.0914,36.236,36.0191,36.0552,1424732.0
2021-03-26 10:40:00,39.9,39.97,39.7,39.72,547665.0,36.0552,36.1185,35.8745,35.8926,547665.0
2021-03-26 10:50:00,39.72,39.82,39.65,39.77,623952.0,35.8926,35.9829,35.8293,35.9378,623952.0
2021-03-26 11:00:00,39.78,39.84,39.71,39.74,358445.0,35.9468,36.001,35.8835,35.9106,358445.0
2021-03-26 11:10:00,39.74,39.74,39.54,39.56,576992.0,35.9106,35.9106,35.7299,35.748,576992.0
2021-03-26 11:20:00,39.57,39.66,39.55,39.65,388436.0,35.757,35.8384,35.739,35.8293,388436.0
2021-03-26 11:30:00,39.65,39.72,39.59,39.64,308977.0,35.8293,35.8926,35.7751,35.8203,308977.0
2021-03-26 11:40:00,39.64,39.65,39.54,39.55,308664.0,35.8203,35.8293,35.7299,35.739,308664.0
2021-03-26 11:50:00,39.55,39.57,39.43,39.45,365354.0,35.739,35.757,35.6305,35.6486,365354.0
2021-03-26 12:00:00,39.46,39.51,39.41,39.51,313414.0,35.6576,35.7028,35.6124,35.7028,313414.0
2021-03-26 12:10:00,39.51,39.55,39.48,39.5,211310.0,35.7028,35.739,35.6757,35.6938,211310.0
2021-03-26 12:20:00,39.51,39.55,39.49,39.54,227273.0,35.7028,35.739,35.6847,35.7299,227273.0
2021-03-26 12:30:00,39.55,39.55,39.46,39.53,258014.0,35.739,35.739,35.6576,35.7209,258014.0
2021-03-26 12:40:00,39.52,39.59,39.51,39.59,283548.0,35.7118,35.7751,35.7028,35.7751,283548.0
2021-03-26 12:50:00,39.59,39.68,39.53,39.54,374391.0,35.7751,35.8564,35.7209,35.7299,374391.0
2021-03-26 13:00:00,39.54,39.57,39.48,39.56,265300.0,35.7299,35.757,35.6757,35.748,265300.0
2021-03-26 13:10:00,39.55,39.56,39.42,39.43,220223.0,35.739,35.748,35.6215,35.6305,220223.0
2021-03-26 13:20:00,39.42,39.44,39.34,39.36,311470.0,35.6215,35.6395,35.5492,35.5673,311470.0
2021-03-26 13:30:00,39.36,39.45,39.35,39.43,296813.0,35.5673,35.6486,35.5582,35.6305,296813.0
2021-03-26 13:40:00,39.43,39.48,39.35,39.38,357222.0,35.6305,35.6757,35.5582,35.5853,357222.0
2021-03-26 13:50:00,39.39,39.5,39.38,39.5,215665.0,35.5944,35.6938,35.5853,35.6938,215665.0
2021-03-26 14:00:00,39.5,39.5,39.38,39.38,314567.0,35.6938,35.6938,35.5853,35.5853,314567.0
2021-03-26 14:10:00,39.39,39.45,39.26,39.31,349996.0,35.5944,35.6486,35.4769,35.5221,349996.0
2021-03-26 14:20:00,39.32,39.43,39.29,39.32,460373.0,35.5311,35.6305,35.504,35.5311,460373.0
2021-03-26 14:30:00,39.32,39.44,39.28,39.34,427887.0,35.5311,35.6395,35.495,35.5492,427887.0
2021-03-26 14:40:00,39.34,39.37,39.17,39.18,414826.0,35.5492,35.5763,35.3956,35.4046,414826.0
2021-03-26 14:50:00,39.18,39.4,39.17,39.38,1240605.0,35.4046,35.6034,35.3956,35.5853,1240605.0
2021-03-26 15:00:00,39.37,39.43,39.28,39.3,516490.0,35.5763,35.6305,35.495,35.513,516490.0
2021-03-26 15:10:00,39.29,39.4,39.27,39.4,484152.0,35.504,35.6034,35.4859,35.6034,484152.0
2021-03-26 15:20:00,39.4,39.41,39.26,39.32,495754.0,35.6034,35.6124,35.4769,35.5311,495754.0
2021-03-26 15:30:00,39.32,39.53,39.31,39.49,790770.0,35.5311,35.7209,35.5221,35.6847,790770.0
2021-03-26 15:40:00,39.5,39.6,39.45,39.57,648074.0,35.6938,35.7841,35.6486,35.757,648074.0
2021-03-26 15:50:00,39.57,39.82,39.52,39.76,2070626.0,35.757,35.9829,35.7118,35.9287,2070626.0
2021-03-29 09:30:00,38.58,39.04,38.51,38.72,2375239.0,34.8624,35.2781,34.7992,34.9889,2375239.0
2021-03-29 09:40:00,38.72,39.12,38.64,38.79,1754325.0,34.9889,35.3504,34.9166,35.0522,1754325.0
2021-03-29 09:50:00,38.78,39.09,38.67,39.05,1020350.0,35.0431,35.3233,34.9437,35.2871,1020350.0
2021-03-29 10:00:00,39.04,39.35,39.0,39.15,1199722.0,35.2781,35.5582,35.2419,35.3775,1199722.0
2021-03-29 10:10:00,39.15,39.36,38.87,38.89,919440.0,35.3775,35.5673,35.1245,35.1425,919440.0
2021-03-29 10:20:00,38.89,38.89,38.64,38.64,1269719.0,35.1425,35.1425,34.9166,34.9166,1269719.0
2021-03-29 10:30:00,38.64,38.65,38.39,38.4,1887395.0,34.9166,34.9257,34.6907,34.6998,1887395.0
2021-03-29 10:40:00,38.39,38.46,38.28,38.39,1107865.0,34.6907,34.754,34.5913,34.6907,1107865.0
2021-03-29 10:50:00,38.39,38.39,38.15,38.26,1265052.0,34.6907,34.6907,34.4739,34.5733,1265052.0
2021-03-29 11:00:00,38.27,38.31,38.1,38.11,775568.0,34.5823,34.6184,34.4287,34.4377,775568.0
2021-03-29 11:10:00,38.11,38.14,37.91,38.02,1987322.0,34.4377,34.4648,34.257,34.3564,1987322.0
2021-03-29 11:20:00,38.03,38.08,37.9,38.02,1006369.0,34.3654,34.4106,34.2479,34.3564,1006369.0
2021-03-29 11:30:00,38.03,38.2,37.95,38.11,804448.0,34.3654,34.519,34.2931,34.4377,804448.0
2021-03-29 11:40:00,38.11,38.26,38.11,38.21,580337.0,34.4377,34.5733,34.4377,34.5281,580337.0
2021-03-29 11:50:00,38.21,38.4,38.15,38.33,798155.0,34.5281,34.6998,34.4739,34.6365,798155.0
2021-03-29 12:00:00,38.33,38.46,38.29,38.39,701652.0,34.6365,34.754,34.6004,34.6907,701652.0
2021-03-29 12:10:00,38.39,38.41,38.11,38.14,537472.0,34.6907,34.7088,34.4377,34.4648,537472.0
2021-03-29 12:20:00,38.15,38.21,38.07,38.21,642069.0,34.4739,34.5281,34.4016,34.5281,642069.0
2021-03-29 12:30:00,38.21,38.41,38.17,38.39,443262.0,34.5281,34.7088,34.4919,34.6907,443262.0
2021-03-29 12:40:00,38.39,38.39,38.31,38.32,453865.0,34.6907,34.6907,34.6184,34.6275,453865.0
2021-03-29 12:50:00,38.32,38.35,38.28,38.32,454021.0,34.6275,34.6546,34.5913,34.6275,454021.0
2021-03-29 13:00:00,38.33,38.53,38.31,38.5,518446.0,34.6365,34.8172,34.6184,34.7901,518446.0
2021-03-29 13:10:00,38.5,38.52,38.38,38.39,341479.0,34.7901,34.8082,34.6817,34.6907,341479.0
2021-03-29 13:20:00,38.39,38.41,38.34,38.34,312909.0,34.6907,34.7088,34.6455,34.6455,312909.0
2021-03-29 13:30:00,38.34,38.48,38.33,38.39,394956.0,34.6455,34.7721,34.6365,34.6907,394956.0
2021-03-29 13:40:00,38.39,38.4,38.24,38.31,377859.0,34.6907,34.6998,34.5552,34.6184,377859.0
2021-03-29 13:50:00,38.31,38.36,38.28,38.34,285943.0,34.6184,34.6636,34.5913,34.6455,285943.0
2021-03-29 14:00:00,38.34,38.45,38.3,38.45,368620.0,34.6455,34.7449,34.6094,34.7449,368620.0
2021-03-29 14:10:00,38.44,38.53,38.36,38.46,449340.0,34.7359,34.8172,34.6636,34.754,449340.0
2021-03-29 14:20:00,38.46,38.49,38.42,38.45,248222.0,34.754,34.7811,34.7178,34.7449,248222.0
2021-03-29 14:30:00,38.45,38.49,38.34,38.42,309785.0,34.7449,34.7811,34.6455,34.7178,309785.0
2021-03-29 14:40:00,38.41,38.56,38.4,38.52,489004.0,34.7088,34.8443,34.6998,34.8082,489004.0
2021-03-29 14:50:00,38.52,38.53,38.39,38.41,729172.0,34.8082,34.8172,34.6907,34.7088,729172.0
2021-03-29 15:00:00,38.42,38.54,38.39,38.53,708893.0,34.7178,34.8263,34.6907,34.8172,708893.0
2021-03-29 15:10:00,38.52,38.64,38.47,38.61,632073.0,34.8082,34.9166,34.763,34.8895,632073.0
2021-03-29 15:20:00,38.62,38.71,38.6,38.68,624582.0,34.8986,34.9799,34.8805,34.9528,624582.0
2021-03-29 15:30:00,38.68,38.71,38.59,38.6,726881.0,34.9528,34.9799,34.8715,34.8805,726881.0
2021-03-29 15:40:00,38.61,38.61,38.49,38.51,844825.0,34.8895,34.8895,34.7811,34.7992,844825.0
2021-03-29 15:50:00,38.5,38.53,38.38,38.44,2562020.0,34.7901,34.8172,34.6817,34.7359,2562020.0
2021-03-30 09:30:00,38.54,38.89,38.53,38.77,1690247.0,34.8263,35.1425,34.8172,35.0341,1690247.0
2021-03-30 09:40:00,38.77,39.05,38.64,38.66,1414597.0,35.0341,35.2871,34.9166,34.9347,1414597.0
2021-03-30 09:50:00,38.67,38.82,38.48,38.79,936947.0,34.9437,35.0793,34.7721,35.0522,936947.0
2021-03-30 10:00:00,38.79,38.97,38.66,38.68,744531.0,35.0522,35.2148,34.9347,34.9528,744531.0
2021-03-30 10:10:00,38.68,38.73,38.57,38.59,653627.0,34.9528,34.998,34.8534,34.8715,653627.0
2021-03-30 10:20:00,38.6,38.65,38.47,38.64,734986.0,34.8805,34.9257,34.763,34.9166,734986.0
2021-03-30 10:30:00,38.64,38.83,38.63,38.8,521207.0,34.9166,35.0883,34.9076,35.0612,521207.0
2021-03-30 10:40:00,38.8,38.84,38.66,38.83,428051.0,35.0612,35.0974,34.9347,35.0883,428051.0
2021-03-30 10:50:00,38.83,38.84,38.74,38.8,570124.0,35.0883,35.0974,35.007,35.0612,570124.0
2021-03-30 11:00:00,38.8,39.7,38.8,39.67,4541220.0,35.0612,35.8745,35.0612,35.8474,4541220.0
2021-03-30 11:10:00,39.68,40.08,39.66,39.74,3342869.0,35.8564,36.2179,35.8384,35.9106,3342869.0
2021-03-30 11:20:00,39.75,39.83,39.59,39.65,1523672.0,35.9197,35.992,35.7751,35.8293,1523672.0
2021-03-30 11:30:00,39.65,39.72,39.46,39.63,1136225.0,35.8293,35.8926,35.6576,35.8112,1136225.0
2021-03-30 11:40:00,39.63,39.63,39.36,39.38,838432.0,35.8112,35.8112,35.5673,35.5853,838432.0
2021-03-30 11:50:00,39.38,39.48,39.35,39.45,358314.0,35.5853,35.6757,35.5582,35.6486,358314.0
2021-03-30 12:00:00,39.45,39.56,39.43,39.54,429949.0,35.6486,35.748,35.6305,35.7299,429949.0
2021-03-30 12:10:00,39.54,39.54,39.4,39.41,405559.0,35.7299,35.7299,35.6034,35.6124,405559.0
2021-03-30 12:20:00,39.4,39.46,39.39,39.41,370937.0,35.6034,35.6576,35.5944,35.6124,370937.0
2021-03-30 12:30:00,39.41,39.42,39.34,39.42,344410.0,35.6124,35.6215,35.5492,35.6215,344410.0
2021-03-30 12:40:00,39.42,39.48,39.39,39.42,257799.0,35.6215,35.6757,35.5944,35.6215,257799.0
2021-03-30 12:50:00,39.42,39.43,39.35,39.37,288463.0,35.6215,35.6305,35.5582,35.5763,288463.0
2021-03-30 13:00:00,39.38,39.39,39.26,39.3,350117.0,35.5853,35.5944,35.4769,35.513,350117.0
2021-03-30 13:10:00,39.29,39.29,39.18,39.24,291906.0,35.504,35.504,35.4046,35.4588,291906.0
2021-03-30 13:20:00,39.24,39.33,39.2,39.26,309454.0,35.4588,35.5401,35.4227,35.4769,309454.0
2021-03-30 13:30:00,39.25,39.37,39.22,39.36,469027.0,35.4679,35.5763,35.4407,35.5673,469027.0
2021-03-30 13:40:00,39.36,39.41,39.28,39.29,401359.0,35.5673,35.6124,35.495,35.504,401359.0
2021-03-30 13:50:00,39.29,39.31,39.25,39.27,280297.0,35.504,35.5221,35.4679,35.4859,280297.0
2021-03-30 14:00:00,39.27,39.33,39.16,39.3,379994.0,35.4859,35.5401,35.3865,35.513,379994.0
2021-03-30 14:10:00,39.29,39.38,39.26,39.34,412367.0,35.504,35.5853,35.4769,35.5492,412367.0
2021-03-30 14:20:00,39.34,39.39,39.31,39.36,266187.0,35.5492,35.5944,35.5221,35.5673,266187.0
2021-03-30 14:30:00,39.37,39.4,39.24,39.24,229753.0,35.5763,35.6034,35.4588,35.4588,229753.0
2021-03-30 14:40:00,39.25,39.37,39.24,39.37,358786.0,35.4679,35.5763,35.4588,35.5763,358786.0
2021-03-30 14:50:00,39.37,39.47,39.35,39.45,302157.0,35.5763,35.6667,35.5582,35.6486,302157.0
2021-03-30 15:00:00,39.45,39.52,39.42,39.45,495111.0,35.6486,35.7118,35.6215,35.6486,495111.0
2021-03-30 15:10:00,39.45,39.46,39.33,39.43,452052.0,35.6486,35.6576,35.5401,35.6305,452052.0
2021-03-30 15:20:00,39.43,39.52,39.4,39.51,903134.0,35.6305,35.7118,35.6034,35.7028,903134.0
2021-03-30 15:30:00,39.5,39.54,39.47,39.47,617364.0,35.6938,35.7299,35.6667,35.6667,617364.0
2021-03-30 15:40:00,39.48,39.51,39.35,39.4,733814.0,35.6757,35.7028,35.5582,35.6034,733814.0
2021-03-30 15:50:00,39.39,39.42,39.27,39.41,1807964.0,35.5944,35.6215,35.4859,35.6124,1807964.0
2021-03-31 09:30:00,39.27,39.63,39.2,39.49,1134368.0,35.4859,35.8112,35.4227,35.6847,1134368.0
2021-03-31 09:40:00,39.5,39.55,39.25,39.26,624667.0,35.6938,35.739,35.4679,35.4769,624667.0
2021-03-31 09:50:00,39.26,39.31,39.12,39.25,760479.0,35.4769,35.5221,35.3504,35.4679,760479.0
2021-03-31 10:00:00,39.26,39.33,39.04,39.04,605904.0,35.4769,35.5401,35.2781,35.2781,605904.0
2021-03-31 10:10:00,39.05,39.13,38.97,38.98,759181.0,35.2871,35.3594,35.2148,35.2239,759181.0
2021-03-31 10:20:00,38.98,39.11,38.92,39.08,699384.0,35.2239,35.3413,35.1697,35.3142,699384.0
2021-03-31 10:30:00,39.08,39.14,39.03,39.13,347382.0,35.3142,35.3685,35.2691,35.3594,347382.0
2021-03-31 10:40:00,39.14,39.15,38.99,39.0,308105.0,35.3685,35.3775,35.2329,35.2419,308105.0
2021-03-31 10:50:00,39.01,39.05,38.93,39.01,383960.0,35.251,35.2871,35.1787,35.251,383960.0
2021-03-31 11:00:00,39.01,39.09,38.95,39.07,351585.0,35.251,35.3233,35.1968,35.3052,351585.0
2021-03-31 11:10:00,39.06,39.15,38.99,39.14,331205.0,35.2962,35.3775,35.2329,35.3685,331205.0
2021-03-31 11:20:00,39.15,39.18,38.98,38.98,313708.0,35.3775,35.4046,35.2239,35.2239,313708.0
2021-03-31 11:30:00,38.98,38.99,38.93,38.97,291388.0,35.2239,35.2329,35.1787,35.2148,291388.0
2021-03-31 11:40:00,38.97,39.06,38.93,39.04,260258.0,35.2148,35.2962,35.1787,35.2781,260258.0
2021-03-31 11:50:00,39.04,39.05,38.96,39.0,205719.0,35.2781,35.2871,35.2058,35.2419,205719.0
2021-03-31 12:00:00,38.99,39.07,38.94,39.06,275078.0,35.2329,35.3052,35.1877,35.2962,275078.0
2021-03-31 12:10:00,39.06,39.11,39.03,39.06,255581.0,35.2962,35.3413,35.2691,35.2962,255581.0
2021-03-31 12:20:00,39.07,39.1,39.03,39.08,148711.0,35.3052,35.3323,35.2691,35.3142,148711.0
2021-03-31 12:30:00,39.07,39.09,39.04,39.06,182519.0,35.3052,35.3233,35.2781,35.2962,182519.0
2021-03-31 12:40:00,39.07,39.22,39.06,39.18,484001.0,35.3052,35.4407,35.2962,35.4046,484001.0
2021-03-31 12:50:00,39.18,39.32,39.14,39.31,428576.0,35.4046,35.5311,35.3685,35.5221,428576.0
2021-03-31 13:00:00,39.31,39.32,39.19,39.2,189950.0,35.5221,35.5311,35.4136,35.4227,189950.0
2021-03-31 13:10:00,39.21,39.24,39.2,39.22,126604.0,35.4317,35.4588,35.4227,35.4407,126604.0
2021-03-31 13:20:00,39.22,39.23,39.17,39.18,198497.0,35.4407,35.4498,35.3956,35.4046,198497.0
2021-03-31 13:30:00,39.19,39.27,39.17,39.23,265773.0,35.4136,35.4859,35.3956,35.4498,265773.0
2021-03-31 13:40:00,39.23,39.27,39.22,39.26,255934.0,35.4498,35.4859,35.4407,35.4769,255934.0
2021-03-31 13:50:00,39.26,39.27,39.2,39.24,188523.0,35.4769,35.4859,35.4227,35.4588,188523.0
2021-03-31 14:00:00,39.24,39.28,39.22,39.26,231448.0,35.4588,35.495,35.4407,35.4769,231448.0
2021-03-31 14:10:00,39.26,39.31,39.22,39.28,261324.0,35.4769,35.5221,35.4407,35.495,261324.0
2021-03-31 14:20:00,39.27,39.32,39.23,39.29,243080.0,35.4859,35.5311,35.4498,35.504,243080.0
2021-03-31 14:30:00,39.3,39.35,39.28,39.3,354755.0,35.513,35.5582,35.495,35.513,354755.0
2021-03-31 14:40:00,39.29,39.4,39.27,39.29,451648.0,35.504,35.6034,35.4859,35.504,451648.0
2021-03-31 14:50:00,39.3,39.3,39.2,39.21,258818.0,35.513,35.513,35.4227,35.4317,258818.0
2021-03-31 15:00:00,39.21,39.23,39.14,39.22,361051.0,35.4317,35.4498,35.3685,35.4407,361051.0
2021-03-31 15:10:00,39.22,39.29,39.15,39.29,347703.0,35.4407,35.504,35.3775,35.504,347703.0
2021-03-31 15:20:00,39.29,39.37,39.26,39.34,563452.0,35.504,35.5763,35.4769,35.5492,563452.0
2021-03-31 15:30:00,39.34,39.39,39.25,39.26,870272.0,35.5492,35.5944,35.4679,35.4769,870272.0
2021-03-31 15:40:00,39.26,39.32,39.21,39.23,722664.0,35.4769,35.5311,35.4317,35.4498,722664.0
2021-03-31 15:50:00,39.23,39.23,39.02,39.08,3216476.0,35.4498,35.4498,35.26,35.3142,3216476.0
2021-04-01 09:30:00,38.96,39.35,38.92,39.15,1487626.0,35.2058,35.5582,35.1697,35.3775,1487626.0
2021-04-01 09:40:00,39.15,39.29,39.08,39.13,865770.0,35.3775,35.504,35.3142,35.3594,865770.0
2021-04-01 09:50:00,39.12,39.27,39.05,39.16,604612.0,35.3504,35.4859,35.2871,35.3865,604612.0
2021-04-01 10:00:00,39.16,39.45,39.13,39.37,870957.0,35.3865,35.6486,35.3594,35.5763,870957.0
2021-04-01 10:10:00,39.37,39.4,39.25,39.34,478015.0,35.5763,35.6034,35.4679,35.5492,478015.0
2021-04-01 10:20:00,39.34,39.48,39.26,39.48,672365.0,35.5492,35.6757,35.4769,35.6757,672365.0
2021-04-01 10:30:00,39.48,39.48,39.34,39.47,623013.0,35.6757,35.6757,35.5492,35.6667,623013.0
2021-04-01 10:40:00,39.48,39.48,39.39,39.45,342575.0,35.6757,35.6757,35.5944,35.6486,342575.0
2021-04-01 10:50:00,39.46,39.47,39.32,39.36,365958.0,35.6576,35.6667,35.5311,35.5673,365958.0
2021-04-01 11:00:00,39.36,39.43,39.35,39.42,446131.0,35.5673,35.6305,35.5582,35.6215,446131.0
2021-04-01 11:10:00,39.41,39.54,39.38,39.48,515702.0,35.6124,35.7299,35.5853,35.6757,515702.0
2021-04-01 11:20:00,39.48,39.49,39.43,39.47,327283.0,35.6757,35.6847,35.6305,35.6667,327283.0
2021-04-01 11:30:00,39.46,39.62,39.44,39.62,1069784.0,35.6576,35.8022,35.6395,35.8022,1069784.0
2021-04-01 11:40:00,39.62,39.62,39.43,39.45,439752.0,35.8022,35.8022,35.6305,35.6486,439752.0
2021-04-01 11:50:00,39.45,39.49,39.42,39.43,317517.0,35.6486,35.6847,35.6215,35.6305,317517.0
2021-04-01 12:00:00,39.44,39.52,39.43,39.51,323094.0,35.6395,35.7118,35.6305,35.7028,323094.0
2021-04-01 12:10:00,39.51,39.59,39.48,39.51,475233.0,35.7028,35.7751,35.6757,35.7028,475233.0
2021-04-01 12:20:00,39.51,39.59,39.5,39.56,174761.0,35.7028,35.7751,35.6938,35.748,174761.0
2021-04-01 12:30:00,39.57,39.63,39.53,39.62,373455.0,35.757,35.8112,35.7209,35.8022,373455.0
2021-04-01 12:40:00,39.62,39.64,39.52,39.59,341659.0,35.8022,35.8203,35.7118,35.7751,341659.0
2021-04-01 12:50:00,39.59,39.61,39.47,39.48,303715.0,35.7751,35.7932,35.6667,35.6757,303715.0
2021-04-01 13:00:00,39.48,39.52,39.45,39.46,216046.0,35.6757,35.7118,35.6486,35.6576,216046.0
2021-04-01 13:10:00,39.46,39.46,39.4,39.41,276648.0,35.6576,35.6576,35.6034,35.6124,276648.0
2021-04-01 13:20:00,39.41,39.42,39.35,39.4,281163.0,35.6124,35.6215,35.5582,35.6034,281163.0
2021-04-01 13:30:00,39.39,39.47,39.37,39.41,301114.0,35.5944,35.6667,35.5763,35.6124,301114.0
2021-04-01 13:40:00,39.41,39.44,39.38,39.41,207679.0,35.6124,35.6395,35.5853,35.6124,207679.0
2021-04-01 13:50:00,39.4,39.45,39.4,39.45,178674.0,35.6034,35.6486,35.6034,35.6486,178674.0
2021-04-01 14:00:00,39.45,39.54,39.42,39.53,231856.0,35.6486,35.7299,35.6215,35.7209,231856.0
2021-04-01 14:10:00,39.52,39.56,39.5,39.55,375940.0,35.7118,35.748,35.6938,35.739,375940.0
2021-04-01 14:20:00,39.55,39.59,39.51,39.55,210568.0,35.739,35.7751,35.7028,35.739,210568.0
2021-04-01 14:30:00,39.54,39.57,39.51,39.52,233743.0,35.7299,35.757,35.7028,35.7118,233743.0
2021-04-01 14:40:00,39.52,39.58,39.51,39.55,308318.0,35.7118,35.7661,35.7028,35.739,308318.0
2021-04-01 14:50:00,39.55,39.56,39.5,39.52,272794.0,35.739,35.748,35.6938,35.7118,272794.0
2021-04-01 15:00:00,39.52,39.55,39.46,39.46,382930.0,35.7118,35.739,35.6576,35.6576,382930.0
2021-04-01 15:10:00,39.47,39.48,39.38,39.41,472985.0,35.6667,35.6757,35.5853,35.6124,472985.0
2021-04-01 15:20:00,39.41,39.46,39.4,39.45,297060.0,35.6124,35.6576,35.6034,35.6486,297060.0
2021-04-01 15:30:00,39.45,39.45,39.35,39.41,489949.0,35.6486,35.6486,35.5582,35.6124,489949.0
2021-04-01 15:40:00,39.41,39.46,39.39,39.46,557648.0,35.6124,35.6576,35.5944,35.6576,557648.0
2021-04-01 15:50:00,39.45,39.65,39.44,39.63,1530719.0,35.6486,35.8293,35.6395,35.8112,1530719.0
2021-04-05 09:30:00,40.03,40.33,40.0,40.01,1254535.0,36.1727,36.4438,36.1456,36.1546,1254535.0
2021-04-05 09:40:00,40.0,40.0,39.82,39.82,840421.0,36.1456,36.1456,35.9829,35.9829,840421.0
2021-04-05 09:50:00,39.82,39.91,39.78,39.86,589001.0,35.9829,36.0643,35.9468,36.0191,589001.0
2021-04-05 10:00:00,39.86,39.91,39.79,39.85,640853.0,36.0191,36.0643,35.9558,36.01,640853.0
2021-04-05 10:10:00,39.84,39.88,39.78,39.83,668546.0,36.001,36.0372,35.9468,35.992,668546.0
2021-04-05 10:20:00,39.83,39.87,39.77,39.8,398708.0,35.992,36.0281,35.9378,35.9649,398708.0
2021-04-05 10:30:00,39.8,39.87,39.78,39.8,563947.0,35.9649,36.0281,35.9468,35.9649,563947.0
2021-04-05 10:40:00,39.8,39.83,39.73,39.77,324474.0,35.9649,35.992,35.9016,35.9378,324474.0
2021-04-05 10:50:00,39.78,39.81,39.72,39.77,449941.0,35.9468,35.9739,35.8926,35.9378,449941.0
2021-04-05 11:00:00,39.77,39.85,39.74,39.83,364439.0,35.9378,36.01,35.9106,35.992,364439.0
2021-04-05 11:10:00,39.83,39.84,39.75,39.76,426384.0,35.992,36.001,35.9197,35.9287,426384.0
2021-04-05 11:20:00,39.76,39.77,39.68,39.74,475511.0,35.9287,35.9378,35.8564,35.9106,475511.0
2021-04-05 11:30:00,39.75,39.76,39.65,39.69,482556.0,35.9197,35.9287,35.8293,35.8655,482556.0
2021-04-05 11:40:00,39.69,39.72,39.65,39.67,314899.0,35.8655,35.8926,35.8293,35.8474,314899.0
2021-04-05 11:50:00,39.67,39.67,39.59,39.6,542916.0,35.8474,35.8474,35.7751,35.7841,542916.0
2021-04-05 12:00:00,39.59,39.63,39.56,39.61,311885.0,35.7751,35.8112,35.748,35.7932,311885.0
2021-04-05 12:10:00,39.61,39.7,39.6,39.65,445322.0,35.7932,35.8745,35.7841,35.8293,445322.0
2021-04-05 12:20:00,39.66,39.74,39.63,39.72,198335.0,35.8384,35.9106,35.8112,35.8926,198335.0
2021-04-05 12:30:00,39.72,39.73,39.69,39.69,173663.0,35.8926,35.9016,35.8655,35.8655,173663.0
2021-04-05 12:40:00,39.7,39.7,39.66,39.7,204057.0,35.8745,35.8745,35.8384,35.8745,204057.0
2021-04-05 12:50:00,39.69,39.7,39.59,39.61,270612.0,35.8655,35.8745,35.7751,35.7932,270612.0
2021-04-05 13:00:00,39.6,39.67,39.59,39.62,217572.0,35.7841,35.8474,35.7751,35.8022,217572.0
2021-04-05 13:10:00,39.63,39.63,39.57,39.61,367626.0,35.8112,35.8112,35.757,35.7932,367626.0
2021-04-05 13:20:00,39.61,39.61,39.55,39.59,306419.0,35.7932,35.7932,35.739,35.7751,306419.0
2021-04-05 13:30:00,39.58,39.61,39.56,39.59,351487.0,35.7661,35.7932,35.748,35.7751,351487.0
2021-04-05 13:40:00,39.59,39.63,39.53,39.62,294277.0,35.7751,35.8112,35.7209,35.8022,294277.0
2021-04-05 13:50:00,39.62,39.63,39.57,39.62,205421.0,35.8022,35.8112,35.757,35.8022,205421.0
2021-04-05 14:00:00,39.62,39.62,39.52,39.53,253873.0,35.8022,35.8022,35.7118,35.7209,253873.0
2021-04-05 14:10:00,39.53,39.57,39.51,39.54,253441.0,35.7209,35.757,35.7028,35.7299,253441.0
2021-04-05 14:20:00,39.54,39.55,39.5,39.51,222513.0,35.7299,35.739,35.6938,35.7028,222513.0
2021-04-05 14:30:00,39.51,39.52,39.44,39.47,412533.0,35.7028,35.7118,35.6395,35.6667,412533.0
2021-04-05 14:40:00,39.47,39.47,39.41,39.45,359057.0,35.6667,35.6667,35.6124,35.6486,359057.0
2021-04-05 14:50:00,39.45,39.46,39.33,39.34,372043.0,35.6486,35.6576,35.5401,35.5492,372043.0
2021-04-05 15:00:00,39.34,39.43,39.32,39.41,556869.0,35.5492,35.6305,35.5311,35.6124,556869.0
2021-04-05 15:10:00,39.41,39.45,39.37,39.45,425607.0,35.6124,35.6486,35.5763,35.6486,425607.0
2021-04-05 15:20:00,39.44,39.46,39.37,39.39,409963.0,35.6395,35.6576,35.5763,35.5944,409963.0
2021-04-05 15:30:00,39.38,39.46,39.38,39.43,501650.0,35.5853,35.6576,35.5853,35.6305,501650.0
2021-04-05 15:40:00,39.43,39.49,39.39,39.45,657448.0,35.6305,35.6847,35.5944,35.6486,657448.0
2021-04-05 15:50:00,39.45,39.54,39.44,39.47,1857319.0,35.6486,35.7299,35.6395,35.6667,1857319.0
2021-04-06 09:30:00,39.42,39.81,39.38,39.69,1007044.0,35.6215,35.9739,35.5853,35.8655,1007044.0
2021-04-06 09:40:00,39.69,39.78,39.64,39.77,707060.0,35.8655,35.9468,35.8203,35.9378,707060.0
2021-04-06 09:50:00,39.78,39.83,39.7,39.8,719871.0,35.9468,35.992,35.8745,35.9649,719871.0
2021-04-06 10:00:00,39.8,39.85,39.66,39.78,497994.0,35.9649,36.01,35.8384,35.9468,497994.0
2021-04-06 10:10:00,39.77,39.86,39.72,39.84,485226.0,35.9378,36.0191,35.8926,36.001,485226.0
2021-04-06 10:20:00,39.84,39.9,39.78,39.86,398003.0,36.001,36.0552,35.9468,36.0191,398003.0
2021-04-06 10:30:00,39.87,39.88,39.75,39.77,334266.0,36.0281,36.0372,35.9197,35.9378,334266.0
2021-04-06 10:40:00,39.78,39.79,39.66,39.66,328140.0,35.9468,35.9558,35.8384,35.8384,328140.0
2021-04-06 10:50:00,39.66,39.68,39.49,39.57,481971.0,35.8384,35.8564,35.6847,35.757,481971.0
2021-04-06 11:00:00,39.56,39.57,39.41,39.43,341127.0,35.748,35.757,35.6124,35.6305,341127.0
2021-04-06 11:10:00,39.43,39.43,39.25,39.32,522955.0,35.6305,35.6305,35.4679,35.5311,522955.0
2021-04-06 11:20:00,39.31,39.42,39.29,39.33,640376.0,35.5221,35.6215,35.504,35.5401,640376.0
2021-04-06 11:30:00,39.32,39.32,39.27,39.3,675872.0,35.5311,35.5311,35.4859,35.513,675872.0
2021-04-06 11:40:00,39.29,39.42,39.26,39.41,401207.0,35.504,35.6215,35.4769,35.6124,401207.0
2021-04-06 11:50:00,39.41,39.42,39.29,39.3,357912.0,35.6124,35.6215,35.504,35.513,357912.0
2021-04-06 12:00:00,39.3,39.42,39.3,39.36,335331.0,35.513,35.6215,35.513,35.5673,335331.0
2021-04-06 12:10:00,39.36,39.39,39.31,39.32,308540.0,35.5673,35.5944,35.5221,35.5311,308540.0
2021-04-06 12:20:00,39.31,39.36,39.28,39.34,229402.0,35.5221,35.5673,35.495,35.5492,229402.0
2021-04-06 12:30:00,39.35,39.36,39.32,39.34,277378.0,35.5582,35.5673,35.5311,35.5492,277378.0
2021-04-06 12:40:00,39.34,39.42,39.3,39.41,436846.0,35.5492,35.6215,35.513,35.6124,436846.0
2021-04-06 12:50:00,39.4,39.47,39.38,39.46,185228.0,35.6034,35.6667,35.5853,35.6576,185228.0
2021-04-06 13:00:00,39.45,39.52,39.45,39.5,248657.0,35.6486,35.7118,35.6486,35.6938,248657.0
2021-04-06 13:10:00,39.5,39.6,39.47,39.58,351423.0,35.6938,35.7841,35.6667,35.7661,351423.0
2021-04-06 13:20:00,39.58,39.59,39.54,39.58,364146.0,35.7661,35.7751,35.7299,35.7661,364146.0
2021-04-06 13:30:00,39.58,39.64,39.56,39.62,570937.0,35.7661,35.8203,35.748,35.8022,570937.0
2021-04-06 13:40:00,39.62,39.68,39.6,39.66,247811.0,35.8022,35.8564,35.7841,35.8384,247811.0
2021-04-06 13:50:00,39.65,39.68,39.65,39.66,230212.0,35.8293,35.8564,35.8293,35.8384,230212.0
2021-04-06 14:00:00,39.66,39.69,39.65,39.66,202545.0,35.8384,35.8655,35.8293,35.8384,202545.0
2021-04-06 14:10:00,39.66,39.7,39.66,39.68,192750.0,35.8384,35.8745,35.8384,35.8564,192750.0
2021-04-06 14:20:00,39.68,39.7,39.65,39.67,198704.0,35.8564,35.8745,35.8293,35.8474,198704.0
2021-04-06 14:30:00,39.67,39.72,39.61,39.62,396072.0,35.8474,35.8926,35.7932,35.8022,396072.0
2021-04-06 14:40:00,39.61,39.66,39.59,39.65,285195.0,35.7932,35.8384,35.7751,35.8293,285195.0
2021-04-06 14:50:00,39.65,39.66,39.59,39.63,221274.0,35.8293,35.8384,35.7751,35.8112,221274.0
2021-04-06 15:00:00,39.63,39.65,39.56,39.61,373752.0,35.8112,35.8293,35.748,35.7932,373752.0
2021-04-06 15:10:00,39.62,39.65,39.59,39.63,258489.0,35.8022,35.8293,35.7751,35.8112,258489.0
2021-04-06 15:20:00,39.64,39.68,39.63,39.66,307719.0,35.8203,35.8564,35.8112,35.8384,307719.0
2021-04-06 15:30:00,39.66,39.72,39.64,39.69,430332.0,35.8384,35.8926,35.8203,35.8655,430332.0
2021-04-06 15:40:00,39.69,39.78,39.68,39.75,841757.0,35.8655,35.9468,35.8564,35.9197,841757.0
2021-04-06 15:50:00,39.75,39.87,39.73,39.85,2118764.0,35.9197,36.0281,35.9016,36.01,2118764.0
2021-04-07 09:30:00,39.84,40.09,39.84,40.02,1052182.0,36.001,36.2269,36.001,36.1637,1052182.0
2021-04-07 09:40:00,40.03,40.06,39.84,39.87,664109.0,36.1727,36.1998,36.001,36.0281,664109.0
2021-04-07 09:50:00,39.87,39.88,39.75,39.83,474865.0,36.0281,36.0372,35.9197,35.992,474865.0
2021-04-07 10:00:00,39.84,39.9,39.74,39.85,620479.0,36.001,36.0552,35.9106,36.01,620479.0
2021-04-07 10:10:00,39.86,39.86,39.71,39.76,390980.0,36.0191,36.0191,35.8835,35.9287,390980.0
2021-04-07 10:20:00,39.75,39.87,39.75,39.87,455021.0,35.9197,36.0281,35.9197,36.0281,455021.0
2021-04-07 10:30:00,39.88,39.89,39.73,39.76,319508.0,36.0372,36.0462,35.9016,35.9287,319508.0
2021-04-07 10:40:00,39.76,39.82,39.73,39.74,271609.0,35.9287,35.9829,35.9016,35.9106,271609.0
2021-04-07 10:50:00,39.75,39.78,39.67,39.72,431384.0,35.9197,35.9468,35.8474,35.8926,431384.0
2021-04-07 11:00:00,39.72,39.72,39.65,39.67,360300.0,35.8926,35.8926,35.8293,35.8474,360300.0
2021-04-07 11:10:00,39.68,39.69,39.64,39.66,299057.0,35.8564,35.8655,35.8203,35.8384,299057.0
2021-04-07 11:20:00,39.65,39.73,39.63,39.72,268891.0,35.8293,35.9016,35.8112,35.8926,268891.0
2021-04-07 11:30:00,39.72,39.76,39.67,39.69,286325.0,35.8926,35.9287,35.8474,35.8655,286325.0
2021-04-07 11:40:00,39.68,39.71,39.65,39.66,392741.0,35.8564,35.8835,35.8293,35.8384,392741.0
2021-04-07 11:50:00,39.66,39.69,39.63,39.67,393513.0,35.8384,35.8655,35.8112,35.8474,393513.0
2021-04-07 12:00:00,39.67,39.72,39.65,39.7,346038.0,35.8474,35.8926,35.8293,35.8745,346038.0
2021-04-07 12:10:00,39.71,39.71,39.64,39.68,323229.0,35.8835,35.8835,35.8203,35.8564,323229.0
2021-04-07 12:20:00,39.68,39.72,39.67,39.68,249224.0,35.8564,35.8926,35.8474,35.8564,249224.0
2021-04-07 12:30:00,39.68,39.79,39.67,39.79,197189.0,35.8564,35.9558,35.8474,35.9558,197189.0
2021-04-07 12:40:00,39.79,39.83,39.77,39.8,196093.0,35.9558,35.992,35.9378,35.9649,196093.0
2021-04-07 12:50:00,39.8,39.87,39.8,39.87,299191.0,35.9649,36.0281,35.9649,36.0281,299191.0
2021-04-07 13:00:00,39.87,39.9,39.84,39.86,192885.0,36.0281,36.0552,36.001,36.0191,192885.0
2021-04-07 13:10:00,39.86,39.9,39.84,39.87,222602.0,36.0191,36.0552,36.001,36.0281,222602.0
2021-04-07 13:20:00,39.87,39.89,39.83,39.89,199053.0,36.0281,36.0462,35.992,36.0462,199053.0
2021-04-07 13:30:00,39.89,39.91,39.86,39.9,290195.0,36.0462,36.0643,36.0191,36.0552,290195.0
2021-04-07 13:40:00,39.9,39.92,39.87,39.9,214916.0,36.0552,36.0733,36.0281,36.0552,214916.0
2021-04-07 13:50:00,39.9,39.96,39.87,39.93,297461.0,36.0552,36.1094,36.0281,36.0823,297461.0
2021-04-07 14:00:00,39.93,39.95,39.91,39.93,267845.0,36.0823,36.1004,36.0643,36.0823,267845.0
2021-04-07 14:10:00,39.92,39.94,39.84,39.84,274157.0,36.0733,36.0914,36.001,36.001,274157.0
2021-04-07 14:20:00,39.84,39.89,39.83,39.86,310816.0,36.001,36.0462,35.992,36.0191,310816.0
2021-04-07 14:30:00,39.86,39.92,39.85,39.91,266364.0,36.0191,36.0733,36.01,36.0643,266364.0
2021-04-07 14:40:00,39.9,39.92,39.87,39.91,243669.0,36.0552,36.0733,36.0281,36.0643,243669.0
2021-04-07 14:50:00,39.91,39.92,39.81,39.82,264458.0,36.0643,36.0733,35.9739,35.9829,264458.0
2021-04-07 15:00:00,39.83,39.87,39.82,39.87,327198.0,35.992,36.0281,35.9829,36.0281,327198.0
2021-04-07 15:10:00,39.87,39.87,39.84,39.86,240355.0,36.0281,36.0281,36.001,36.0191,240355.0
2021-04-07 15:20:00,39.87,39.91,39.86,39.86,361327.0,36.0281,36.0643,36.0191,36.0191,361327.0
2021-04-07 15:30:00,39.86,39.89,39.8,39.89,461943.0,36.0191,36.0462,35.9649,36.0462,461943.0
2021-04-07 15:40:00,39.88,39.92,39.85,39.91,516924.0,36.0372,36.0733,36.01,36.0643,516924.0
2021-04-07 15:50:00,39.91,40.0,39.87,39.99,1492514.0,36.0643,36.1456,36.0281,36.1366,1492514.0
2021-04-08 09:30:00,39.88,39.89,39.39,39.5,1531462.0,36.0372,36.0462,35.5944,35.6938,1531462.0
2021-04-08 09:40:00,39.5,39.51,39.33,39.47,733226.0,35.6938,35.7028,35.5401,35.6667,733226.0
2021-04-08 09:50:00,39.46,39.6,39.44,39.59,681478.0,35.6576,35.7841,35.6395,35.7751,681478.0
2021-04-08 10:00:00,39.6,39.67,39.58,39.64,481530.0,35.7841,35.8474,35.7661,35.8203,481530.0
2021-04-08 10:10:00,39.64,39.72,39.57,39.68,506519.0,35.8203,35.8926,35.757,35.8564,506519.0
2021-04-08 10:20:00,39.69,39.72,39.6,39.67,397938.0,35.8655,35.8926,35.7841,35.8474,397938.0
2021-04-08 10:30:00,39.68,39.75,39.65,39.73,347867.0,35.8564,35.9197,35.8293,35.9016,347867.0
2021-04-08 10:40:00,39.73,39.78,39.67,39.69,919110.0,35.9016,35.9468,35.8474,35.8655,919110.0
2021-04-08 10:50:00,39.69,39.71,39.63,39.66,439349.0,35.8655,35.8835,35.8112,35.8384,439349.0
2021-04-08 11:00:00,39.65,39.82,39.65,39.79,338564.0,35.8293,35.9829,35.8293,35.9558,338564.0
2021-04-08 11:10:00,39.8,39.83,39.73,39.75,258181.0,35.9649,35.992,35.9016,35.9197,258181.0
2021-04-08 11:20:00,39.74,39.78,39.68,39.77,238318.0,35.9106,35.9468,35.8564,35.9378,238318.0
2021-04-08 11:30:00,39.77,39.84,39.75,39.83,285664.0,35.9378,36.001,35.9197,35.992,285664.0
2021-04-08 11:40:00,39.83,39.87,39.78,39.79,308263.0,35.992,36.0281,35.9468,35.9558,308263.0
2021-04-08 11:50:00,39.78,39.9,39.77,39.85,368952.0,35.9468,36.0552,35.9378,36.01,368952.0
2021-04-08 12:00:00,39.84,39.92,39.83,39.9,187632.0,36.001,36.0733,35.992,36.0552,187632.0
2021-04-08 12:10:00,39.9,40.0,39.89,39.98,342918.0,36.0552,36.1456,36.0462,36.1275,342918.0
2021-04-08 12:20:00,39.98,40.02,39.97,40.0,468468.0,36.1275,36.1637,36.1185,36.1456,468468.0
2021-04-08 12:30:00,40.01,40.07,40.0,40.02,371122.0,36.1546,36.2088,36.1456,36.1637,371122.0
2021-04-08 12:40:00,40.02,40.07,40.02,40.07,348026.0,36.1637,36.2088,36.1637,36.2088,348026.0
2021-04-08 12:50:00,40.06,40.09,40.02,40.05,249938.0,36.1998,36.2269,36.1637,36.1908,249938.0
2021-04-08 13:00:00,40.05,40.11,40.03,40.09,400163.0,36.1908,36.245,36.1727,36.2269,400163.0
2021-04-08 13:10:00,40.09,40.13,40.04,40.09,278600.0,36.2269,36.2631,36.1817,36.2269,278600.0
2021-04-08 13:20:00,40.08,40.1,40.06,40.07,278221.0,36.2179,36.236,36.1998,36.2088,278221.0
2021-04-08 13:30:00,40.07,40.1,39.96,39.96,377372.0,36.2088,36.236,36.1094,36.1094,377372.0
2021-04-08 13:40:00,39.96,40.05,39.93,40.02,327175.0,36.1094,36.1908,36.0823,36.1637,327175.0
2021-04-08 13:50:00,40.02,40.04,39.96,40.0,290640.0,36.1637,36.1817,36.1094,36.1456,290640.0
2021-04-08 14:00:00,39.99,40.03,39.95,39.97,207589.0,36.1366,36.1727,36.1004,36.1185,207589.0
2021-04-08 14:10:00,39.96,39.97,39.93,39.94,152181.0,36.1094,36.1185,36.0823,36.0914,152181.0
2021-04-08 14:20:00,39.94,40.01,39.93,40.0,209844.0,36.0914,36.1546,36.0823,36.1456,209844.0
2021-04-08 14:30:00,40.0,40.04,39.97,40.0,191519.0,36.1456,36.1817,36.1185,36.1456,191519.0
2021-04-08 14:40:00,40.0,40.04,39.99,40.01,197631.0,36.1456,36.1817,36.1366,36.1546,197631.0
2021-04-08 14:50:00,40.01,40.1,40.01,40.09,341144.0,36.1546,36.236,36.1546,36.2269,341144.0
2021-04-08 15:00:00,40.1,40.14,40.08,40.14,300402.0,36.236,36.2721,36.2179,36.2721,300402.0
2021-04-08 15:10:00,40.14,40.16,40.11,40.14,328275.0,36.2721,36.2902,36.245,36.2721,328275.0
2021-04-08 15:20:00,40.14,40.2,40.12,40.15,388610.0,36.2721,36.3263,36.254,36.2811,388610.0
2021-04-08 15:30:00,40.15,40.17,40.08,40.1,1062146.0,36.2811,36.2992,36.2179,36.236,1062146.0
2021-04-08 15:40:00,40.11,40.11,40.02,40.04,668808.0,36.245,36.245,36.1637,36.1817,668808.0
2021-04-08 15:50:00,40.03,40.1,40.02,40.04,1626095.0,36.1727,36.236,36.1637,36.1817,1626095.0
2021-04-09 09:30:00,40.34,40.6,40.25,40.5,1686356.0,36.4528,36.6878,36.3715,36.5974,1686356.0
2021-04-09 09:40:00,40.49,40.6,40.46,40.55,1430188.0,36.5884,36.6878,36.5613,36.6426,1430188.0
2021-04-09 09:50:00,40.55,40.67,40.5,40.52,1310865.0,36.6426,36.751,36.5974,36.6155,1310865.0
2021-04-09 10:00:00,40.52,40.52,40.41,40.52,1318323.0,36.6155,36.6155,36.5161,36.6155,1318323.0
2021-04-09 10:10:00,40.52,40.66,40.51,40.55,2443254.0,36.6155,36.742,36.6064,36.6426,2443254.0
2021-04-09 10:20:00,40.55,40.57,40.35,40.42,1071454.0,36.6426,36.6607,36.4619,36.5251,1071454.0
2021-04-09 10:30:00,40.41,40.55,40.41,40.53,822009.0,36.5161,36.6426,36.5161,36.6245,822009.0
2021-04-09 10:40:00,40.52,40.66,40.47,40.65,681643.0,36.6155,36.742,36.5703,36.733,681643.0
2021-04-09 10:50:00,40.64,40.66,40.56,40.59,411651.0,36.7239,36.742,36.6516,36.6787,411651.0
2021-04-09 11:00:00,40.58,40.65,40.58,40.64,472645.0,36.6697,36.733,36.6697,36.7239,472645.0
2021-04-09 11:10:00,40.64,40.79,40.63,40.74,640691.0,36.7239,36.8595,36.7149,36.8143,640691.0
2021-04-09 11:20:00,40.74,40.75,40.64,40.66,557394.0,36.8143,36.8233,36.7239,36.742,557394.0
2021-04-09 11:30:00,40.66,40.7,40.57,40.59,453330.0,36.742,36.7781,36.6607,36.6787,453330.0
2021-04-09 11:40:00,40.59,40.62,40.57,40.59,400200.0,36.6787,36.7058,36.6607,36.6787,400200.0
2021-04-09 11:50:00,40.59,40.61,40.55,40.56,366689.0,36.6787,36.6968,36.6426,36.6516,366689.0
2021-04-09 12:00:00,40.56,40.57,40.5,40.53,418633.0,36.6516,36.6607,36.5974,36.6245,418633.0
2021-04-09 12:10:00,40.54,40.65,40.53,40.61,471180.0,36.6336,36.733,36.6245,36.6968,471180.0
2021-04-09 12:20:00,40.61,40.65,40.54,40.55,416424.0,36.6968,36.733,36.6336,36.6426,416424.0
2021-04-09 12:30:00,40.55,40.57,40.52,40.55,304041.0,36.6426,36.6607,36.6155,36.6426,304041.0
2021-04-09 12:40:00,40.55,40.63,40.55,40.63,385931.0,36.6426,36.7149,36.6426,36.7149,385931.0
2021-04-09 12:50:00,40.63,40.65,40.59,40.64,410355.0,36.7149,36.733,36.6787,36.7239,410355.0
2021-04-09 13:00:00,40.64,40.64,40.57,40.58,308774.0,36.7239,36.7239,36.6607,36.6697,308774.0
2021-04-09 13:10:00,40.58,40.6,40.52,40.54,265319.0,36.6697,36.6878,36.6155,36.6336,265319.0
2021-04-09 13:20:00,40.55,40.55,40.48,40.5,316881.0,36.6426,36.6426,36.5793,36.5974,316881.0
2021-04-09 13:30:00,40.49,40.52,40.46,40.5,299321.0,36.5884,36.6155,36.5613,36.5974,299321.0
2021-04-09 13:40:00,40.5,40.55,40.49,40.54,226101.0,36.5974,36.6426,36.5884,36.6336,226101.0
2021-04-09 13:50:00,40.53,40.55,40.48,40.48,268529.0,36.6245,36.6426,36.5793,36.5793,268529.0
2021-04-09 14:00:00,40.49,40.5,40.35,40.37,326581.0,36.5884,36.5974,36.4619,36.4799,326581.0
2021-04-09 14:10:00,40.36,40.42,40.35,40.4,425832.0,36.4709,36.5251,36.4619,36.507,425832.0
2021-04-09 14:20:00,40.39,40.45,40.38,40.43,339653.0,36.498,36.5522,36.489,36.5342,339653.0
2021-04-09 14:30:00,40.43,40.43,40.38,40.41,219967.0,36.5342,36.5342,36.489,36.5161,219967.0
2021-04-09 14:40:00,40.41,40.43,40.4,40.4,141453.0,36.5161,36.5342,36.507,36.507,141453.0
2021-04-09 14:50:00,40.4,40.41,40.36,40.37,216156.0,36.507,36.5161,36.4709,36.4799,216156.0
2021-04-09 15:00:00,40.37,40.42,40.35,40.42,270058.0,36.4799,36.5251,36.4619,36.5251,270058.0
2021-04-09 15:10:00,40.42,40.44,40.4,40.4,364942.0,36.5251,36.5432,36.507,36.507,364942.0
2021-04-09 15:20:00,40.39,40.49,40.39,40.46,372194.0,36.498,36.5884,36.498,36.5613,372194.0
2021-04-09 15:30:00,40.46,40.52,40.44,40.48,526969.0,36.5613,36.6155,36.5432,36.5793,526969.0
2021-04-09 15:40:00,40.48,40.5,40.44,40.46,552430.0,36.5793,36.5974,36.5432,36.5613,552430.0
2021-04-09 15:50:00,40.45,40.54,40.43,40.48,1815235.0,36.5522,36.6336,36.5342,36.5793,1815235.0
2021-04-12 09:30:00,40.46,40.89,40.43,40.54,1392555.0,36.5613,36.9498,36.5342,36.6336,1392555.0
2021-04-12 09:40:00,40.53,40.67,40.5,40.6,693848.0,36.6245,36.751,36.5974,36.6878,693848.0
2021-04-12 09:50:00,40.59,40.61,40.4,40.51,648596.0,36.6787,36.6968,36.507,36.6064,648596.0
2021-04-12 10:00:00,40.5,40.63,40.47,40.63,422246.0,36.5974,36.7149,36.5703,36.7149,422246.0
2021-04-12 10:10:00,40.63,40.7,40.55,40.69,440062.0,36.7149,36.7781,36.6426,36.7691,440062.0
2021-04-12 10:20:00,40.69,40.74,40.64,40.68,344176.0,36.7691,36.8143,36.7239,36.7601,344176.0
2021-04-12 10:30:00,40.68,40.73,40.65,40.71,403241.0,36.7601,36.8052,36.733,36.7872,403241.0
2021-04-12 10:40:00,40.71,40.79,40.7,40.75,664745.0,36.7872,36.8595,36.7781,36.8233,664745.0
2021-04-12 10:50:00,40.75,40.76,40.55,40.61,371024.0,36.8233,36.8324,36.6426,36.6968,371024.0
2021-04-12 11:00:00,40.61,40.63,40.52,40.55,526539.0,36.6968,36.7149,36.6155,36.6426,526539.0
2021-04-12 11:10:00,40.55,40.7,40.53,40.68,289965.0,36.6426,36.7781,36.6245,36.7601,289965.0
2021-04-12 11:20:00,40.69,40.76,40.68,40.74,399289.0,36.7691,36.8324,36.7601,36.8143,399289.0
2021-04-12 11:30:00,40.74,40.76,40.62,40.68,247516.0,36.8143,36.8324,36.7058,36.7601,247516.0
2021-04-12 11:40:00,40.67,40.76,40.65,40.73,227766.0,36.751,36.8324,36.733,36.8052,227766.0
2021-04-12 11:50:00,40.73,40.8,40.7,40.76,260648.0,36.8052,36.8685,36.7781,36.8324,260648.0
2021-04-12 12:00:00,40.76,40.76,40.64,40.66,200966.0,36.8324,36.8324,36.7239,36.742,200966.0
2021-04-12 12:10:00,40.67,40.71,40.66,40.7,317036.0,36.751,36.7872,36.742,36.7781,317036.0
2021-04-12 12:20:00,40.7,40.7,40.63,40.65,177271.0,36.7781,36.7781,36.7149,36.733,177271.0
2021-04-12 12:30:00,40.65,40.72,40.64,40.72,554980.0,36.733,36.7962,36.7239,36.7962,554980.0
2021-04-12 12:40:00,40.72,40.76,40.69,40.73,219441.0,36.7962,36.8324,36.7691,36.8052,219441.0
2021-04-12 12:50:00,40.73,40.74,40.69,40.72,182552.0,36.8052,36.8143,36.7691,36.7962,182552.0
2021-04-12 13:00:00,40.72,40.73,40.63,40.63,197492.0,36.7962,36.8052,36.7149,36.7149,197492.0
2021-04-12 13:10:00,40.64,40.65,40.57,40.61,292280.0,36.7239,36.733,36.6607,36.6968,292280.0
2021-04-12 13:20:00,40.6,40.64,40.57,40.62,221901.0,36.6878,36.7239,36.6607,36.7058,221901.0
2021-04-12 13:30:00,40.61,40.63,40.59,40.61,252746.0,36.6968,36.7149,36.6787,36.6968,252746.0
2021-04-12 13:40:00,40.61,40.63,40.58,40.59,233445.0,36.6968,36.7149,36.6697,36.6787,233445.0
2021-04-12 13:50:00,40.59,40.62,40.53,40.54,339163.0,36.6787,36.7058,36.6245,36.6336,339163.0
2021-04-12 14:00:00,40.54,40.59,40.44,40.52,622216.0,36.6336,36.6787,36.5432,36.6155,622216.0
2021-04-12 14:10:00,40.52,40.59,40.52,40.58,331860.0,36.6155,36.6787,36.6155,36.6697,331860.0
2021-04-12 14:20:00,40.58,40.62,40.56,40.61,170435.0,36.6697,36.7058,36.6516,36.6968,170435.0
2021-04-12 14:30:00,40.61,40.65,40.59,40.65,224068.0,36.6968,36.733,36.6787,36.733,224068.0
2021-04-12 14:40:00,40.64,40.66,40.59,40.61,244297.0,36.7239,36.742,36.6787,36.6968,244297.0
2021-04-12 14:50:00,40.61,40.63,40.58,40.59,221711.0,36.6968,36.7149,36.6697,36.6787,221711.0
2021-04-12 15:00:00,40.59,40.63,40.58,40.6,244545.0,36.6787,36.7149,36.6697,36.6878,244545.0
2021-04-12 15:10:00,40.6,40.62,40.58,40.62,235649.0,36.6878,36.7058,36.6697,36.7058,235649.0
2021-04-12 15:20:00,40.62,40.72,40.61,40.72,304958.0,36.7058,36.7962,36.6968,36.7962,304958.0
2021-04-12 15:30:00,40.71,40.79,40.7,40.78,422495.0,36.7872,36.8595,36.7781,36.8504,422495.0
2021-04-12 15:40:00,40.79,40.79,40.71,40.73,569957.0,36.8595,36.8595,36.7872,36.8052,569957.0
2021-04-12 15:50:00,40.72,40.78,40.67,40.77,1540924.0,36.7962,36.8504,36.751,36.8414,1540924.0
2021-04-13 09:30:00,40.5,40.51,39.95,39.95,1537964.0,36.5974,36.6064,36.1004,36.1004,1537964.0
2021-04-13 09:40:00,39.96,40.03,39.81,39.83,1202666.0,36.1094,36.1727,35.9739,35.992,1202666.0
2021-04-13 09:50:00,39.83,39.85,39.7,39.79,1215118.0,35.992,36.01,35.8745,35.9558,1215118.0
2021-04-13 10:00:00,39.78,40.0,39.77,39.84,747577.0,35.9468,36.1456,35.9378,36.001,747577.0
2021-04-13 10:10:00,39.84,39.89,39.8,39.87,468973.0,36.001,36.0462,35.9649,36.0281,468973.0
2021-04-13 10:20:00,39.87,40.04,39.87,40.01,596892.0,36.0281,36.1817,36.0281,36.1546,596892.0
2021-04-13 10:30:00,40.01,40.08,39.95,39.97,1103296.0,36.1546,36.2179,36.1004,36.1185,1103296.0
2021-04-13 10:40:00,39.98,40.21,39.95,40.18,596010.0,36.1275,36.3354,36.1004,36.3082,596010.0
2021-04-13 10:50:00,40.18,40.18,40.08,40.16,593100.0,36.3082,36.3082,36.2179,36.2902,593100.0
2021-04-13 11:00:00,40.16,40.25,40.14,40.21,592376.0,36.2902,36.3715,36.2721,36.3354,592376.0
2021-04-13 11:10:00,40.21,40.29,40.2,40.26,402551.0,36.3354,36.4076,36.3263,36.3805,402551.0
2021-04-13 11:20:00,40.26,40.27,40.18,40.23,362235.0,36.3805,36.3896,36.3082,36.3534,362235.0
2021-04-13 11:30:00,40.23,40.3,40.22,40.23,372675.0,36.3534,36.4167,36.3444,36.3534,372675.0
2021-04-13 11:40:00,40.23,40.23,40.11,40.13,376312.0,36.3534,36.3534,36.245,36.2631,376312.0
2021-04-13 11:50:00,40.13,40.2,40.1,40.12,316062.0,36.2631,36.3263,36.236,36.254,316062.0
2021-04-13 12:00:00,40.12,40.12,40.07,40.09,232417.0,36.254,36.254,36.2088,36.2269,232417.0
2021-04-13 12:10:00,40.08,40.12,40.05,40.06,275841.0,36.2179,36.254,36.1908,36.1998,275841.0
2021-04-13 12:20:00,40.06,40.1,40.01,40.02,294453.0,36.1998,36.236,36.1546,36.1637,294453.0
2021-04-13 12:30:00,40.02,40.06,39.96,39.97,473750.0,36.1637,36.1998,36.1094,36.1185,473750.0
2021-04-13 12:40:00,39.97,39.99,39.91,39.96,470749.0,36.1185,36.1366,36.0643,36.1094,470749.0
2021-04-13 12:50:00,39.95,40.01,39.93,39.98,334366.0,36.1004,36.1546,36.0823,36.1275,334366.0
2021-04-13 13:00:00,39.98,39.99,39.93,39.94,365763.0,36.1275,36.1366,36.0823,36.0914,365763.0
2021-04-13 13:10:00,39.94,39.96,39.91,39.96,257524.0,36.0914,36.1094,36.0643,36.1094,257524.0
2021-04-13 13:20:00,39.96,39.97,39.9,39.91,277856.0,36.1094,36.1185,36.0552,36.0643,277856.0
2021-04-13 13:30:00,39.91,39.94,39.89,39.91,251634.0,36.0643,36.0914,36.0462,36.0643,251634.0
2021-04-13 13:40:00,39.91,39.92,39.8,39.8,447728.0,36.0643,36.0733,35.9649,35.9649,447728.0
2021-04-13 13:50:00,39.8,39.81,39.75,39.79,703386.0,35.9649,35.9739,35.9197,35.9558,703386.0
2021-04-13 14:00:00,39.79,39.91,39.79,39.89,458732.0,35.9558,36.0643,35.9558,36.0462,458732.0
2021-04-13 14:10:00,39.89,39.93,39.86,39.88,386266.0,36.0462,36.0823,36.0191,36.0372,386266.0
2021-04-13 14:20:00,39.88,39.89,39.81,39.83,398193.0,36.0372,36.0462,35.9739,35.992,398193.0
2021-04-13 14:30:00,39.83,39.85,39.77,39.79,454389.0,35.992,36.01,35.9378,35.9558,454389.0
2021-04-13 14:40:00,39.79,39.87,39.77,39.86,604178.0,35.9558,36.0281,35.9378,36.0191,604178.0
2021-04-13 14:50:00,39.86,39.89,39.82,39.83,587855.0,36.0191,36.0462,35.9829,35.992,587855.0
2021-04-13 15:00:00,39.83,39.95,39.82,39.94,525797.0,35.992,36.1004,35.9829,36.0914,525797.0
2021-04-13 15:10:00,39.93,39.95,39.85,39.89,689255.0,36.0823,36.1004,36.01,36.0462,689255.0
2021-04-13 15:20:00,39.89,39.91,39.87,39.88,390208.0,36.0462,36.0643,36.0281,36.0372,390208.0
2021-04-13 15:30:00,39.89,39.89,39.78,39.82,720428.0,36.0462,36.0462,35.9468,35.9829,720428.0
2021-04-13 15:40:00,39.82,39.87,39.78,39.84,944093.0,35.9829,36.0281,35.9468,36.001,944093.0
2021-04-13 15:50:00,39.84,39.87,39.75,39.77,2642864.0,36.001,36.0281,35.9197,35.9378,2642864.0
2021-04-14 09:30:00,39.7,39.76,39.06,39.4,3033806.0,35.8745,35.9287,35.2962,35.6034,3033806.0
2021-04-14 09:40:00,39.4,39.49,39.27,39.29,1729703.0,35.6034,35.6847,35.4859,35.504,1729703.0
2021-04-14 09:50:00,39.27,39.6,39.23,39.53,1213748.0,35.4859,35.7841,35.4498,35.7209,1213748.0
2021-04-14 10:00:00,39.53,39.78,39.37,39.77,1096810.0,35.7209,35.9468,35.5763,35.9378,1096810.0
2021-04-14 10:10:00,39.77,39.89,39.71,39.82,1311132.0,35.9378,36.0462,35.8835,35.9829,1311132.0
2021-04-14 10:20:00,39.83,40.89,39.77,40.88,3782141.0,35.992,36.9498,35.9378,36.9408,3782141.0
2021-04-14 10:30:00,40.88,41.18,40.61,41.16,3819980.0,36.9408,37.2119,36.6968,37.1938,3819980.0
2021-04-14 10:40:00,41.16,41.53,41.15,41.53,3008850.0,37.1938,37.5282,37.1848,37.5282,3008850.0
2021-04-14 10:50:00,41.52,41.58,41.35,41.46,2754513.0,37.5191,37.5733,37.3655,37.4649,2754513.0
2021-04-14 11:00:00,41.47,41.5,41.2,41.46,1651210.0,37.4739,37.501,37.23,37.4649,1651210.0
2021-04-14 11:10:00,41.47,41.79,41.45,41.6,1870442.0,37.4739,37.7631,37.4559,37.5914,1870442.0
2021-04-14 11:20:00,41.6,41.9,41.57,41.89,1387919.0,37.5914,37.8625,37.5643,37.8535,1387919.0
2021-04-14 11:30:00,41.89,42.15,41.89,41.98,2783668.0,37.8535,38.0884,37.8535,37.9348,2783668.0
2021-04-14 11:40:00,41.98,42.02,41.91,41.97,996520.0,37.9348,37.9709,37.8715,37.9258,996520.0
2021-04-14 11:50:00,41.97,42.18,41.97,42.16,1474473.0,37.9258,38.1155,37.9258,38.0974,1474473.0
2021-04-14 12:00:00,42.16,42.17,41.87,41.99,1474669.0,38.0974,38.1065,37.8354,37.9438,1474669.0
2021-04-14 12:10:00,41.99,42.0,41.82,41.96,1434499.0,37.9438,37.9529,37.7902,37.9167,1434499.0
2021-04-14 12:20:00,41.96,41.96,41.84,41.9,979601.0,37.9167,37.9167,37.8083,37.8625,979601.0
2021-04-14 12:30:00,41.91,41.99,41.9,41.92,747352.0,37.8715,37.9438,37.8625,37.8806,747352.0
2021-04-14 12:40:00,41.91,42.0,41.88,41.96,722312.0,37.8715,37.9529,37.8444,37.9167,722312.0
2021-04-14 12:50:00,41.96,41.99,41.82,41.84,584574.0,37.9167,37.9438,37.7902,37.8083,584574.0
2021-04-14 13:00:00,41.84,41.86,41.75,41.79,872494.0,37.8083,37.8264,37.727,37.7631,872494.0
2021-04-14 13:10:00,41.79,41.82,41.71,41.81,550218.0,37.7631,37.7902,37.6908,37.7812,550218.0
2021-04-14 13:20:00,41.8,41.92,41.8,41.84,676181.0,37.7721,37.8806,37.7721,37.8083,676181.0
2021-04-14 13:30:00,41.84,41.9,41.79,41.84,434934.0,37.8083,37.8625,37.7631,37.8083,434934.0
2021-04-14 13:40:00,41.84,41.98,41.82,41.93,622440.0,37.8083,37.9348,37.7902,37.8896,622440.0
2021-04-14 13:50:00,41.93,41.97,41.65,41.67,893656.0,37.8896,37.9258,37.6366,37.6547,893656.0
2021-04-14 14:00:00,41.66,41.77,41.62,41.75,1079345.0,37.6456,37.745,37.6095,37.727,1079345.0
2021-04-14 14:10:00,41.75,41.95,41.73,41.95,764074.0,37.727,37.9077,37.7089,37.9077,764074.0
2021-04-14 14:20:00,41.95,42.0,41.91,41.96,733771.0,37.9077,37.9529,37.8715,37.9167,733771.0
2021-04-14 14:30:00,41.96,41.98,41.82,41.9,842119.0,37.9167,37.9348,37.7902,37.8625,842119.0
2021-04-14 14:40:00,41.9,41.99,41.88,41.91,504741.0,37.8625,37.9438,37.8444,37.8715,504741.0
2021-04-14 14:50:00,41.9,41.96,41.83,41.95,758602.0,37.8625,37.9167,37.7992,37.9077,758602.0
2021-04-14 15:00:00,41.95,41.95,41.77,41.89,785186.0,37.9077,37.9077,37.745,37.8535,785186.0
2021-04-14 15:10:00,41.89,41.99,41.88,41.96,716291.0,37.8535,37.9438,37.8444,37.9167,716291.0
2021-04-14 15:20:00,41.96,41.96,41.9,41.96,1012037.0,37.9167,37.9167,37.8625,37.9167,1012037.0
2021-04-14 15:30:00,41.96,42.06,41.94,42.04,1842411.0,37.9167,38.0071,37.8986,37.989,1842411.0
2021-04-14 15:40:00,42.03,42.08,41.97,42.03,1356759.0,37.98,38.0252,37.9258,37.98,1356759.0
2021-04-14 15:50:00,42.02,42.05,41.9,42.01,3615147.0,37.9709,37.998,37.8625,37.9619,3615147.0
2021-04-15 09:30:00,42.1,42.19,41.19,41.19,2758221.0,38.0432,38.1246,37.2209,37.2209,2758221.0
2021-04-15 09:40:00,41.19,41.39,41.04,41.27,1790004.0,37.2209,37.4016,37.0854,37.2932,1790004.0
2021-04-15 09:50:00,41.28,41.41,41.03,41.29,1520563.0,37.3022,37.4197,37.0763,37.3113,1520563.0
2021-04-15 10:00:00,41.29,41.39,41.11,41.13,1041510.0,37.3113,37.4016,37.1486,37.1667,1041510.0
2021-04-15 10:10:00,41.13,41.21,41.07,41.14,1197412.0,37.1667,37.239,37.1125,37.1757,1197412.0
2021-04-15 10:20:00,41.14,41.31,41.08,41.26,840591.0,37.1757,37.3294,37.1215,37.2842,840591.0
2021-04-15 10:30:00,41.26,41.4,41.18,41.19,876156.0,37.2842,37.4107,37.2119,37.2209,876156.0
2021-04-15 10:40:00,41.2,41.49,41.16,41.48,799924.0,37.23,37.492,37.1938,37.483,799924.0
2021-04-15 10:50:00,41.49,41.54,41.26,41.4,803105.0,37.492,37.5372,37.2842,37.4107,803105.0
2021-04-15 11:00:00,41.39,41.47,41.28,41.39,598001.0,37.4016,37.4739,37.3022,37.4016,598001.0
2021-04-15 11:10:00,41.39,41.46,41.32,41.35,684714.0,37.4016,37.4649,37.3384,37.3655,684714.0
2021-04-15 11:20:00,41.34,41.49,41.32,41.48,455543.0,37.3565,37.492,37.3384,37.483,455543.0
2021-04-15 11:30:00,41.48,41.71,41.48,41.71,806516.0,37.483,37.6908,37.483,37.6908,806516.0
2021-04-15 11:40:00,41.7,41.8,41.66,41.77,537633.0,37.6818,37.7721,37.6456,37.745,537633.0
2021-04-15 11:50:00,41.77,41.91,41.77,41.87,747010.0,37.745,37.8715,37.745,37.8354,747010.0
2021-04-15 12:00:00,41.88,41.93,41.76,41.91,656187.0,37.8444,37.8896,37.736,37.8715,656187.0
2021-04-15 12:10:00,41.91,41.94,41.85,41.91,623336.0,37.8715,37.8986,37.8173,37.8715,623336.0
2021-04-15 12:20:00,41.91,41.97,41.9,41.94,401839.0,37.8715,37.9258,37.8625,37.8986,401839.0
2021-04-15 12:30:00,41.93,41.99,41.91,41.93,547415.0,37.8896,37.9438,37.8715,37.8896,547415.0
2021-04-15 12:40:00,41.93,41.95,41.86,41.87,405059.0,37.8896,37.9077,37.8264,37.8354,405059.0
2021-04-15 12:50:00,41.88,41.9,41.78,41.8,581294.0,37.8444,37.8625,37.7541,37.7721,581294.0
2021-04-15 13:00:00,41.8,41.81,41.56,41.63,585816.0,37.7721,37.7812,37.5553,37.6185,585816.0
2021-04-15 13:10:00,41.62,41.65,41.54,41.56,529809.0,37.6095,37.6366,37.5372,37.5553,529809.0
2021-04-15 13:20:00,41.57,41.58,41.5,41.52,461521.0,37.5643,37.5733,37.501,37.5191,461521.0
2021-04-15 13:30:00,41.52,41.58,41.44,41.57,455881.0,37.5191,37.5733,37.4468,37.5643,455881.0
2021-04-15 13:40:00,41.58,41.67,41.55,41.58,646543.0,37.5733,37.6547,37.5462,37.5733,646543.0
2021-04-15 13:50:00,41.59,41.78,41.58,41.77,493672.0,37.5824,37.7541,37.5733,37.745,493672.0
2021-04-15 14:00:00,41.77,41.9,41.74,41.83,769728.0,37.745,37.8625,37.7179,37.7992,769728.0
2021-04-15 14:10:00,41.82,41.91,41.77,41.9,686548.0,37.7902,37.8715,37.745,37.8625,686548.0
2021-04-15 14:20:00,41.9,41.98,41.89,41.94,789016.0,37.8625,37.9348,37.8535,37.8986,789016.0
2021-04-15 14:30:00,41.94,42.02,41.92,42.02,954602.0,37.8986,37.9709,37.8806,37.9709,954602.0
2021-04-15 14:40:00,42.02,42.03,41.98,42.01,860044.0,37.9709,37.98,37.9348,37.9619,860044.0
2021-04-15 14:50:00,42.01,42.02,41.9,41.9,679165.0,37.9619,37.9709,37.8625,37.8625,679165.0
2021-04-15 15:00:00,41.9,42.06,41.84,42.05,1169838.0,37.8625,38.0071,37.8083,37.998,1169838.0
2021-04-15 15:10:00,42.05,42.1,42.02,42.02,1010638.0,37.998,38.0432,37.9709,37.9709,1010638.0
2021-04-15 15:20:00,42.02,42.05,41.89,41.92,1038773.0,37.9709,37.998,37.8535,37.8806,1038773.0
2021-04-15 15:30:00,41.92,42.0,41.91,41.99,1408374.0,37.8806,37.9529,37.8715,37.9438,1408374.0
2021-04-15 15:40:00,41.99,42.16,41.99,42.14,1452011.0,37.9438,38.0974,37.9438,38.0794,1452011.0
2021-04-15 15:50:00,42.13,42.26,42.09,42.24,3612818.0,38.0703,38.1878,38.0342,38.1697,3612818.0
2021-04-16 09:30:00,42.67,43.12,42.58,42.94,3449478.0,38.5583,38.9649,38.477,38.8023,3449478.0
2021-04-16 09:40:00,42.94,42.95,42.66,42.88,1214724.0,38.8023,38.8113,38.5493,38.7481,1214724.0
2021-04-16 09:50:00,42.88,42.91,42.73,42.75,1140063.0,38.7481,38.7752,38.6125,38.6306,1140063.0
2021-04-16 10:00:00,42.76,43.1,42.71,43.09,1268677.0,38.6396,38.9469,38.5945,38.9378,1268677.0
2021-04-16 10:10:00,43.09,43.1,42.79,42.94,1461635.0,38.9378,38.9469,38.6667,38.8023,1461635.0
2021-04-16 10:20:00,42.93,43.01,42.92,42.98,1361160.0,38.7933,38.8655,38.7842,38.8384,1361160.0
2021-04-16 10:30:00,42.98,43.27,42.97,43.27,1699943.0,38.8384,39.1005,38.8294,39.1005,1699943.0
2021-04-16 10:40:00,43.26,43.39,43.25,43.34,1892301.0,39.0915,39.2089,39.0824,39.1637,1892301.0
2021-04-16 10:50:00,43.34,43.38,43.29,43.3,1135340.0,39.1637,39.1999,39.1186,39.1276,1135340.0
2021-04-16 11:00:00,43.31,43.42,43.26,43.34,936139.0,39.1366,39.236,39.0915,39.1637,936139.0
2021-04-16 11:10:00,43.34,43.34,43.02,43.07,1264786.0,39.1637,39.1637,38.8746,38.9198,1264786.0
2021-04-16 11:20:00,43.07,43.24,43.05,43.23,916125.0,38.9198,39.0734,38.9017,39.0643,916125.0
2021-04-16 11:30:00,43.23,43.36,43.17,43.2,1158671.0,39.0643,39.1818,39.0101,39.0372,1158671.0
2021-04-16 11:40:00,43.19,43.22,43.08,43.22,621458.0,39.0282,39.0553,38.9288,39.0553,621458.0
2021-04-16 11:50:00,43.22,43.25,43.11,43.12,699592.0,39.0553,39.0824,38.9559,38.9649,699592.0
2021-04-16 12:00:00,43.12,43.25,43.11,43.2,767293.0,38.9649,39.0824,38.9559,39.0372,767293.0
2021-04-16 12:10:00,43.2,43.31,43.19,43.26,780281.0,39.0372,39.1366,39.0282,39.0915,780281.0
2021-04-16 12:20:00,43.26,43.41,43.25,43.4,1314667.0,39.0915,39.227,39.0824,39.218,1314667.0
2021-04-16 12:30:00,43.41,43.44,43.26,43.44,1240960.0,39.227,39.2541,39.0915,39.2541,1240960.0
2021-04-16 12:40:00,43.44,43.68,43.43,43.68,1651298.0,39.2541,39.471,39.2451,39.471,1651298.0
2021-04-16 12:50:00,43.68,43.68,43.52,43.63,1301291.0,39.471,39.471,39.3264,39.4258,1301291.0
2021-04-16 13:00:00,43.63,43.7,43.58,43.65,862787.0,39.4258,39.4891,39.3806,39.4439,862787.0
2021-04-16 13:10:00,43.65,43.76,43.64,43.73,932877.0,39.4439,39.5433,39.4348,39.5162,932877.0
2021-04-16 13:20:00,43.74,43.76,43.56,43.57,859681.0,39.5252,39.5433,39.3625,39.3716,859681.0
2021-04-16 13:30:00,43.57,43.75,43.56,43.73,927638.0,39.3716,39.5342,39.3625,39.5162,927638.0
2021-04-16 13:40:00,43.73,43.81,43.71,43.74,1038056.0,39.5162,39.5885,39.4981,39.5252,1038056.0
2021-04-16 13:50:00,43.74,43.79,43.72,43.74,1070418.0,39.5252,39.5704,39.5071,39.5252,1070418.0
2021-04-16 14:00:00,43.73,43.77,43.61,43.73,1185200.0,39.5162,39.5523,39.4077,39.5162,1185200.0
2021-04-16 14:10:00,43.73,43.78,43.69,43.71,626186.0,39.5162,39.5613,39.48,39.4981,626186.0
2021-04-16 14:20:00,43.72,43.91,43.71,43.87,1178440.0,39.5071,39.6788,39.4981,39.6427,1178440.0
2021-04-16 14:30:00,43.86,43.98,43.85,43.94,1153844.0,39.6336,39.7421,39.6246,39.7059,1153844.0
2021-04-16 14:40:00,43.94,44.07,43.89,44.02,1445616.0,39.7059,39.8234,39.6607,39.7782,1445616.0
2021-04-16 14:50:00,44.01,44.06,43.99,44.01,883994.0,39.7692,39.8144,39.7511,39.7692,883994.0
2021-04-16 15:00:00,44.01,44.02,43.87,43.93,1054171.0,39.7692,39.7782,39.6427,39.6969,1054171.0
2021-04-16 15:10:00,43.92,43.97,43.86,43.95,1049570.0,39.6879,39.733,39.6336,39.715,1049570.0
2021-04-16 15:20:00,43.95,44.02,43.94,44.01,1019014.0,39.715,39.7782,39.7059,39.7692,1019014.0
2021-04-16 15:30:00,44.01,44.13,43.92,44.07,1883535.0,39.7692,39.8776,39.6879,39.8234,1883535.0
2021-04-16 15:40:00,44.07,44.09,43.95,44.01,1738318.0,39.8234,39.8415,39.715,39.7692,1738318.0
2021-04-16 15:50:00,44.01,44.08,43.81,43.84,4080845.0,39.7692,39.8324,39.5885,39.6156,4080845.0
2021-04-19 09:30:00,43.61,44.23,43.38,44.01,3337305.0,39.4077,39.968,39.1999,39.7692,3337305.0
2021-04-19 09:40:00,44.01,44.28,43.93,44.23,1708833.0,39.7692,40.0132,39.6969,39.968,1708833.0
2021-04-19 09:50:00,44.23,44.31,44.0,44.16,1435356.0,39.968,40.0403,39.7601,39.9047,1435356.0
2021-04-19 10:00:00,44.15,44.17,43.98,44.03,1443386.0,39.8957,39.9138,39.7421,39.7873,1443386.0
2021-04-19 10:10:00,44.03,44.34,43.95,44.18,1142043.0,39.7873,40.0674,39.715,39.9228,1142043.0
2021-04-19 10:20:00,44.18,44.37,44.13,44.26,1065803.0,39.9228,40.0945,39.8776,39.9951,1065803.0
2021-04-19 10:30:00,44.25,44.4,44.24,44.31,972457.0,39.9861,40.1216,39.977,40.0403,972457.0
2021-04-19 10:40:00,44.31,44.33,43.95,44.02,1495446.0,40.0403,40.0583,39.715,39.7782,1495446.0
2021-04-19 10:50:00,44.02,44.08,43.98,44.01,1096664.0,39.7782,39.8324,39.7421,39.7692,1096664.0
2021-04-19 11:00:00,44.01,44.07,43.93,43.95,1100769.0,39.7692,39.8234,39.6969,39.715,1100769.0
2021-04-19 11:10:00,43.95,43.98,43.84,43.92,954026.0,39.715,39.7421,39.6156,39.6879,954026.0
2021-04-19 11:20:00,43.93,44.03,43.91,44.01,603402.0,39.6969,39.7873,39.6788,39.7692,603402.0
2021-04-19 11:30:00,44.01,44.19,44.01,44.04,792267.0,39.7692,39.9318,39.7692,39.7963,792267.0
2021-04-19 11:40:00,44.04,44.06,43.96,44.04,770703.0,39.7963,39.8144,39.724,39.7963,770703.0
2021-04-19 11:50:00,44.04,44.14,43.99,44.03,456832.0,39.7963,39.8867,39.7511,39.7873,456832.0
2021-04-19 12:00:00,44.03,44.1,43.98,44.02,610988.0,39.7873,39.8505,39.7421,39.7782,610988.0
2021-04-19 12:10:00,44.02,44.05,43.91,43.97,592136.0,39.7782,39.8053,39.6788,39.733,592136.0
2021-04-19 12:20:00,43.96,43.97,43.87,43.94,379286.0,39.724,39.733,39.6427,39.7059,379286.0
2021-04-19 12:30:00,43.94,43.96,43.87,43.9,352419.0,39.7059,39.724,39.6427,39.6698,352419.0
2021-04-19 12:40:00,43.89,43.98,43.84,43.96,524634.0,39.6607,39.7421,39.6156,39.724,524634.0
2021-04-19 12:50:00,43.97,44.05,43.95,44.01,620002.0,39.733,39.8053,39.715,39.7692,620002.0
2021-04-19 13:00:00,44.0,44.09,43.97,44.0,342010.0,39.7601,39.8415,39.733,39.7601,342010.0
2021-04-19 13:10:00,44.0,44.08,43.99,44.05,294029.0,39.7601,39.8324,39.7511,39.8053,294029.0
2021-04-19 13:20:00,44.05,44.11,44.01,44.04,347630.0,39.8053,39.8595,39.7692,39.7963,347630.0
2021-04-19 13:30:00,44.03,44.1,44.0,44.09,286732.0,39.7873,39.8505,39.7601,39.8415,286732.0
2021-04-19 13:40:00,44.09,44.11,44.0,44.01,492090.0,39.8415,39.8595,39.7601,39.7692,492090.0
2021-04-19 13:50:00,44.01,44.14,44.0,44.14,480114.0,39.7692,39.8867,39.7601,39.8867,480114.0
2021-04-19 14:00:00,44.14,44.25,44.13,44.21,570876.0,39.8867,39.9861,39.8776,39.9499,570876.0
2021-04-19 14:10:00,44.21,44.28,44.2,44.26,710365.0,39.9499,40.0132,39.9409,39.9951,710365.0
2021-04-19 14:20:00,44.25,44.36,44.23,44.34,690176.0,39.9861,40.0855,39.968,40.0674,690176.0
2021-04-19 14:30:00,44.33,44.37,44.28,44.34,910361.0,40.0583,40.0945,40.0132,40.0674,910361.0
2021-04-19 14:40:00,44.34,44.34,44.21,44.24,693664.0,40.0674,40.0674,39.9499,39.977,693664.0
2021-04-19 14:50:00,44.24,44.26,44.15,44.17,678953.0,39.977,39.9951,39.8957,39.9138,678953.0
2021-04-19 15:00:00,44.17,44.19,44.08,44.1,594577.0,39.9138,39.9318,39.8324,39.8505,594577.0
2021-04-19 15:10:00,44.1,44.1,43.98,44.01,705377.0,39.8505,39.8505,39.7421,39.7692,705377.0
2021-04-19 15:20:00,44.01,44.01,43.9,43.91,631776.0,39.7692,39.7692,39.6698,39.6788,631776.0
2021-04-19 15:30:00,43.91,43.91,43.79,43.87,1223164.0,39.6788,39.6788,39.5704,39.6427,1223164.0
2021-04-19 15:40:00,43.87,43.88,43.76,43.78,856192.0,39.6427,39.6517,39.5433,39.5613,856192.0
2021-04-19 15:50:00,43.77,43.9,43.72,43.9,2324214.0,39.5523,39.6698,39.5071,39.6698,2324214.0
2021-04-20 09:30:00,43.4,43.4,42.91,43.04,1908656.0,39.218,39.218,38.7752,38.8927,1908656.0
2021-04-20 09:40:00,43.04,43.08,42.83,42.97,1168925.0,38.8927,38.9288,38.7029,38.8294,1168925.0
2021-04-20 09:50:00,42.96,43.04,42.81,42.92,1393243.0,38.8204,38.8927,38.6848,38.7842,1393243.0
2021-04-20 10:00:00,42.91,42.94,42.7,42.72,1046551.0,38.7752,38.8023,38.5854,38.6035,1046551.0
2021-04-20 10:10:00,42.73,42.97,42.71,42.92,1091745.0,38.6125,38.8294,38.5945,38.7842,1091745.0
2021-04-20 10:20:00,42.92,42.92,42.81,42.86,521657.0,38.7842,38.7842,38.6848,38.73,521657.0
2021-04-20 10:30:00,42.85,42.85,42.73,42.76,697165.0,38.721,38.721,38.6125,38.6396,697165.0
2021-04-20 10:40:00,42.75,42.76,42.61,42.63,794678.0,38.6306,38.6396,38.5041,38.5222,794678.0
2021-04-20 10:50:00,42.62,42.64,42.46,42.64,807845.0,38.5131,38.5312,38.3685,38.5312,807845.0
2021-04-20 11:00:00,42.63,42.75,42.55,42.65,429161.0,38.5222,38.6306,38.4499,38.5402,429161.0
2021-04-20 11:10:00,42.65,42.66,42.44,42.47,697825.0,38.5402,38.5493,38.3505,38.3776,697825.0
2021-04-20 11:20:00,42.47,42.51,42.35,42.48,710975.0,38.3776,38.4137,38.2691,38.3866,710975.0
2021-04-20 11:30:00,42.48,42.58,42.4,42.45,450233.0,38.3866,38.477,38.3143,38.3595,450233.0
2021-04-20 11:40:00,42.45,42.57,42.45,42.52,769028.0,38.3595,38.4679,38.3595,38.4228,769028.0
2021-04-20 11:50:00,42.52,42.54,42.45,42.48,462342.0,38.4228,38.4408,38.3595,38.3866,462342.0
2021-04-20 12:00:00,42.48,42.61,42.48,42.55,706201.0,38.3866,38.5041,38.3866,38.4499,706201.0
2021-04-20 12:10:00,42.56,42.57,42.52,42.55,428207.0,38.4589,38.4679,38.4228,38.4499,428207.0
2021-04-20 12:20:00,42.55,42.69,42.55,42.64,397846.0,38.4499,38.5764,38.4499,38.5312,397846.0
2021-04-20 12:30:00,42.65,42.68,42.59,42.59,318931.0,38.5402,38.5673,38.486,38.486,318931.0
2021-04-20 12:40:00,42.59,42.63,42.49,42.51,355424.0,38.486,38.5222,38.3957,38.4137,355424.0
2021-04-20 12:50:00,42.51,42.51,42.44,42.48,397338.0,38.4137,38.4137,38.3505,38.3866,397338.0
2021-04-20 13:00:00,42.48,42.48,42.4,42.46,380439.0,38.3866,38.3866,38.3143,38.3685,380439.0
2021-04-20 13:10:00,42.45,42.61,42.43,42.59,390904.0,38.3595,38.5041,38.3414,38.486,390904.0
2021-04-20 13:20:00,42.58,42.59,42.42,42.44,345949.0,38.477,38.486,38.3324,38.3505,345949.0
2021-04-20 13:30:00,42.44,42.51,42.4,42.48,351417.0,38.3505,38.4137,38.3143,38.3866,351417.0
2021-04-20 13:40:00,42.48,42.52,42.46,42.5,465056.0,38.3866,38.4228,38.3685,38.4047,465056.0
2021-04-20 13:50:00,42.5,42.55,42.49,42.51,280515.0,38.4047,38.4499,38.3957,38.4137,280515.0
2021-04-20 14:00:00,42.51,42.69,42.48,42.68,423471.0,38.4137,38.5764,38.3866,38.5673,423471.0
2021-04-20 14:10:00,42.67,42.71,42.55,42.55,560180.0,38.5583,38.5945,38.4499,38.4499,560180.0
2021-04-20 14:20:00,42.55,42.59,42.48,42.5,312418.0,38.4499,38.486,38.3866,38.4047,312418.0
2021-04-20 14:30:00,42.49,42.53,42.44,42.51,361777.0,38.3957,38.4318,38.3505,38.4137,361777.0
2021-04-20 14:40:00,42.51,42.51,42.42,42.45,448613.0,38.4137,38.4137,38.3324,38.3595,448613.0
2021-04-20 14:50:00,42.45,42.49,42.36,42.39,413027.0,38.3595,38.3957,38.2782,38.3053,413027.0
2021-04-20 15:00:00,42.4,42.52,42.39,42.52,508069.0,38.3143,38.4228,38.3053,38.4228,508069.0
2021-04-20 15:10:00,42.51,42.63,42.5,42.61,392828.0,38.4137,38.5222,38.4047,38.5041,392828.0
2021-04-20 15:20:00,42.61,42.64,42.53,42.58,589333.0,38.5041,38.5312,38.4318,38.477,589333.0
2021-04-20 15:30:00,42.58,42.72,42.56,42.64,732021.0,38.477,38.6035,38.4589,38.5312,732021.0
2021-04-20 15:40:00,42.64,42.75,42.63,42.69,979622.0,38.5312,38.6306,38.5222,38.5764,979622.0
2021-04-20 15:50:00,42.7,42.7,42.52,42.53,1737732.0,38.5854,38.5854,38.4228,38.4318,1737732.0
2021-04-21 09:30:00,42.24,42.42,41.76,42.35,1611444.0,38.1697,38.3324,37.736,38.2691,1611444.0
2021-04-21 09:40:00,42.36,42.57,42.2,42.35,741082.0,38.2782,38.4679,38.1336,38.2691,741082.0
2021-04-21 09:50:00,42.35,42.46,42.21,42.3,636616.0,38.2691,38.3685,38.1426,38.224,636616.0
2021-04-21 10:00:00,42.31,42.6,42.31,42.56,578052.0,38.233,38.4951,38.233,38.4589,578052.0
2021-04-21 10:10:00,42.57,42.77,42.51,42.76,463524.0,38.4679,38.6487,38.4137,38.6396,463524.0
2021-04-21 10:20:00,42.77,42.84,42.62,42.66,570374.0,38.6487,38.7119,38.5131,38.5493,570374.0
2021-04-21 10:30:00,42.66,42.84,42.66,42.76,371951.0,38.5493,38.7119,38.5493,38.6396,371951.0
2021-04-21 10:40:00,42.76,42.83,42.75,42.79,433780.0,38.6396,38.7029,38.6306,38.6667,433780.0
2021-04-21 10:50:00,42.78,42.92,42.78,42.91,571484.0,38.6577,38.7842,38.6577,38.7752,571484.0
2021-04-21 11:00:00,42.91,42.99,42.88,42.95,502521.0,38.7752,38.8475,38.7481,38.8113,502521.0
2021-04-21 11:10:00,42.94,42.95,42.76,42.77,454231.0,38.8023,38.8113,38.6396,38.6487,454231.0
2021-04-21 11:20:00,42.77,42.78,42.71,42.75,531743.0,38.6487,38.6577,38.5945,38.6306,531743.0
2021-04-21 11:30:00,42.75,42.8,42.62,42.66,439740.0,38.6306,38.6758,38.5131,38.5493,439740.0
2021-04-21 11:40:00,42.66,42.8,42.65,42.8,308913.0,38.5493,38.6758,38.5402,38.6758,308913.0
2021-04-21 11:50:00,42.79,42.86,42.74,42.86,317545.0,38.6667,38.73,38.6216,38.73,317545.0
2021-04-21 12:00:00,42.86,42.94,42.85,42.88,447079.0,38.73,38.8023,38.721,38.7481,447079.0
2021-04-21 12:10:00,42.88,42.91,42.81,42.84,319816.0,38.7481,38.7752,38.6848,38.7119,319816.0
2021-04-21 12:20:00,42.84,42.86,42.79,42.8,179136.0,38.7119,38.73,38.6667,38.6758,179136.0
2021-04-21 12:30:00,42.8,42.97,42.79,42.93,360213.0,38.6758,38.8294,38.6667,38.7933,360213.0
2021-04-21 12:40:00,42.93,42.94,42.88,42.9,407919.0,38.7933,38.8023,38.7481,38.7661,407919.0
2021-04-21 12:50:00,42.91,42.93,42.84,42.91,182864.0,38.7752,38.7933,38.7119,38.7752,182864.0
2021-04-21 13:00:00,42.92,42.95,42.86,42.91,255690.0,38.7842,38.8113,38.73,38.7752,255690.0
2021-04-21 13:10:00,42.91,42.99,42.89,42.98,383612.0,38.7752,38.8475,38.7571,38.8384,383612.0
2021-04-21 13:20:00,42.98,42.99,42.9,42.93,198581.0,38.8384,38.8475,38.7661,38.7933,198581.0
2021-04-21 13:30:00,42.93,43.05,42.92,43.05,434407.0,38.7933,38.9017,38.7842,38.9017,434407.0
2021-04-21 13:40:00,43.05,43.15,43.04,43.15,537166.0,38.9017,38.9921,38.8927,38.9921,537166.0
2021-04-21 13:50:00,43.15,43.15,43.02,43.05,280517.0,38.9921,38.9921,38.8746,38.9017,280517.0
2021-04-21 14:00:00,43.04,43.12,43.04,43.09,356583.0,38.8927,38.9649,38.8927,38.9378,356583.0
2021-04-21 14:10:00,43.09,43.2,43.09,43.19,387269.0,38.9378,39.0372,38.9378,39.0282,387269.0
2021-04-21 14:20:00,43.18,43.23,43.13,43.14,482930.0,39.0192,39.0643,38.974,38.983,482930.0
2021-04-21 14:30:00,43.14,43.21,43.11,43.12,383440.0,38.983,39.0463,38.9559,38.9649,383440.0
2021-04-21 14:40:00,43.13,43.15,43.04,43.06,403356.0,38.974,38.9921,38.8927,38.9107,403356.0
2021-04-21 14:50:00,43.06,43.11,43.04,43.05,335555.0,38.9107,38.9559,38.8927,38.9017,335555.0
2021-04-21 15:00:00,43.04,43.08,43.04,43.08,300566.0,38.8927,38.9288,38.8927,38.9288,300566.0
2021-04-21 15:10:00,43.08,43.17,43.07,43.16,365696.0,38.9288,39.0101,38.9198,39.0011,365696.0
2021-04-21 15:20:00,43.16,43.23,43.12,43.13,556122.0,39.0011,39.0643,38.9649,38.974,556122.0
2021-04-21 15:30:00,43.13,43.28,43.12,43.26,584353.0,38.974,39.1095,38.9649,39.0915,584353.0
2021-04-21 15:40:00,43.26,43.35,43.25,43.34,760406.0,39.0915,39.1728,39.0824,39.1637,760406.0
2021-04-21 15:50:00,43.34,43.36,43.16,43.24,2198673.0,39.1637,39.1818,39.0011,39.0734,2198673.0
2021-04-22 09:30:00,43.26,43.52,43.16,43.41,1499445.0,39.0915,39.3264,39.0011,39.227,1499445.0
2021-04-22 09:40:00,43.41,43.52,43.25,43.36,1058368.0,39.227,39.3264,39.0824,39.1818,1058368.0
2021-04-22 09:50:00,43.36,43.41,43.07,43.1,931330.0,39.1818,39.227,38.9198,38.9469,931330.0
2021-04-22 10:00:00,43.1,43.23,43.01,43.18,1035696.0,38.9469,39.0643,38.8655,39.0192,1035696.0
2021-04-22 10:10:00,43.18,43.26,43.11,43.25,535319.0,39.0192,39.0915,38.9559,39.0824,535319.0
2021-04-22 10:20:00,43.25,43.25,43.09,43.12,443718.0,39.0824,39.0824,38.9378,38.9649,443718.0
2021-04-22 10:30:00,43.12,43.3,43.1,43.13,453748.0,38.9649,39.1276,38.9469,38.974,453748.0
2021-04-22 10:40:00,43.13,43.25,43.12,43.19,307631.0,38.974,39.0824,38.9649,39.0282,307631.0
2021-04-22 10:50:00,43.19,43.2,43.03,43.05,417264.0,39.0282,39.0372,38.8836,38.9017,417264.0
2021-04-22 11:00:00,43.05,43.2,43.02,43.14,439575.0,38.9017,39.0372,38.8746,38.983,439575.0
2021-04-22 11:10:00,43.14,43.21,43.11,43.18,313952.0,38.983,39.0463,38.9559,39.0192,313952.0
2021-04-22 11:20:00,43.18,43.21,43.15,43.15,320503.0,39.0192,39.0463,38.9921,38.9921,320503.0
2021-04-22 11:30:00,43.15,43.25,43.13,43.22,402946.0,38.9921,39.0824,38.974,39.0553,402946.0
2021-04-22 11:40:00,43.22,43.24,43.17,43.21,351448.0,39.0553,39.0734,39.0101,39.0463,351448.0
2021-04-22 11:50:00,43.21,43.24,43.13,43.14,338666.0,39.0463,39.0734,38.974,38.983,338666.0
2021-04-22 12:00:00,43.14,43.15,43.05,43.06,451979.0,38.983,38.9921,38.9017,38.9107,451979.0
2021-04-22 12:10:00,43.05,43.06,42.99,43.02,556994.0,38.9017,38.9107,38.8475,38.8746,556994.0
2021-04-22 12:20:00,43.01,43.04,42.97,43.02,320555.0,38.8655,38.8927,38.8294,38.8746,320555.0
2021-04-22 12:30:00,43.02,43.08,43.0,43.07,221294.0,38.8746,38.9288,38.8565,38.9198,221294.0
2021-04-22 12:40:00,43.06,43.2,43.04,43.19,298288.0,38.9107,39.0372,38.8927,39.0282,298288.0
2021-04-22 12:50:00,43.18,43.21,43.16,43.2,234597.0,39.0192,39.0463,39.0011,39.0372,234597.0
2021-04-22 13:00:00,43.2,43.24,42.93,42.99,523324.0,39.0372,39.0734,38.7933,38.8475,523324.0
2021-04-22 13:10:00,42.99,42.99,42.76,42.77,715130.0,38.8475,38.8475,38.6396,38.6487,715130.0
2021-04-22 13:20:00,42.77,43.13,42.76,43.11,425586.0,38.6487,38.974,38.6396,38.9559,425586.0
2021-04-22 13:30:00,43.11,43.17,43.0,43.11,357995.0,38.9559,39.0101,38.8565,38.9559,357995.0
2021-04-22 13:40:00,43.1,43.1,42.85,42.88,496593.0,38.9469,38.9469,38.721,38.7481,496593.0
2021-04-22 13:50:00,42.87,42.92,42.79,42.83,516014.0,38.739,38.7842,38.6667,38.7029,516014.0
2021-04-22 14:00:00,42.82,42.85,42.7,42.83,659285.0,38.6939,38.721,38.5854,38.7029,659285.0
2021-04-22 14:10:00,42.83,42.92,42.79,42.92,463679.0,38.7029,38.7842,38.6667,38.7842,463679.0
2021-04-22 14:20:00,42.93,42.96,42.84,42.92,348328.0,38.7933,38.8204,38.7119,38.7842,348328.0
2021-04-22 14:30:00,42.93,42.95,42.88,42.91,258386.0,38.7933,38.8113,38.7481,38.7752,258386.0
2021-04-22 14:40:00,42.91,42.98,42.87,42.91,262245.0,38.7752,38.8384,38.739,38.7752,262245.0
2021-04-22 14:50:00,42.91,43.03,42.88,42.98,330888.0,38.7752,38.8836,38.7481,38.8384,330888.0
2021-04-22 15:00:00,42.98,43.02,42.85,42.86,419515.0,38.8384,38.8746,38.721,38.73,419515.0
2021-04-22 15:10:00,42.86,42.88,42.75,42.8,326905.0,38.73,38.7481,38.6306,38.6758,326905.0
2021-04-22 15:20:00,42.8,42.85,42.76,42.84,404242.0,38.6758,38.721,38.6396,38.7119,404242.0
2021-04-22 15:30:00,42.84,42.91,42.81,42.84,617819.0,38.7119,38.7752,38.6848,38.7119,617819.0
2021-04-22 15:40:00,42.84,42.87,42.76,42.77,641064.0,38.7119,38.739,38.6396,38.6487,641064.0
2021-04-22 15:50:00,42.77,42.82,42.68,42.7,1664807.0,38.6487,38.6939,38.5673,38.5854,1664807.0
2021-04-23 09:30:00,42.71,43.0,42.63,42.89,1093040.0,38.5945,38.8565,38.5222,38.7571,1093040.0
2021-04-23 09:40:00,42.9,43.31,42.84,43.26,738838.0,38.7661,39.1366,38.7119,39.0915,738838.0
2021-04-23 09:50:00,43.27,43.39,43.18,43.38,733528.0,39.1005,39.2089,39.0192,39.1999,733528.0
2021-04-23 10:00:00,43.38,43.51,43.37,43.45,1054584.0,39.1999,39.3174,39.1909,39.2631,1054584.0
2021-04-23 10:10:00,43.45,43.54,43.42,43.51,644544.0,39.2631,39.3445,39.236,39.3174,644544.0
2021-04-23 10:20:00,43.51,43.73,43.51,43.66,904939.0,39.3174,39.5162,39.3174,39.4529,904939.0
2021-04-23 10:30:00,43.67,43.68,43.58,43.62,687157.0,39.4619,39.471,39.3806,39.4168,687157.0
2021-04-23 10:40:00,43.61,43.63,43.47,43.58,546702.0,39.4077,39.4258,39.2812,39.3806,546702.0
2021-04-23 10:50:00,43.58,43.67,43.52,43.66,722014.0,39.3806,39.4619,39.3264,39.4529,722014.0
2021-04-23 11:00:00,43.66,43.82,43.62,43.77,851189.0,39.4529,39.5975,39.4168,39.5523,851189.0
2021-04-23 11:10:00,43.77,43.85,43.7,43.82,779084.0,39.5523,39.6246,39.4891,39.5975,779084.0
2021-04-23 11:20:00,43.82,43.87,43.6,43.62,670213.0,39.5975,39.6427,39.3987,39.4168,670213.0
2021-04-23 11:30:00,43.63,43.63,43.52,43.54,609121.0,39.4258,39.4258,39.3264,39.3445,609121.0
2021-04-23 11:40:00,43.55,43.63,43.54,43.62,335105.0,39.3535,39.4258,39.3445,39.4168,335105.0
2021-04-23 11:50:00,43.62,43.66,43.56,43.59,410995.0,39.4168,39.4529,39.3625,39.3897,410995.0
2021-04-23 12:00:00,43.6,43.76,43.59,43.75,386057.0,39.3987,39.5433,39.3897,39.5342,386057.0
2021-04-23 12:10:00,43.76,43.82,43.71,43.8,475293.0,39.5433,39.5975,39.4981,39.5794,475293.0
2021-04-23 12:20:00,43.8,43.82,43.74,43.77,344956.0,39.5794,39.5975,39.5252,39.5523,344956.0
2021-04-23 12:30:00,43.78,43.81,43.7,43.77,323972.0,39.5613,39.5885,39.4891,39.5523,323972.0
2021-04-23 12:40:00,43.77,43.89,43.77,43.89,405890.0,39.5523,39.6607,39.5523,39.6607,405890.0
2021-04-23 12:50:00,43.88,43.93,43.81,43.85,423818.0,39.6517,39.6969,39.5885,39.6246,423818.0
2021-04-23 13:00:00,43.84,43.9,43.8,43.82,292460.0,39.6156,39.6698,39.5794,39.5975,292460.0
2021-04-23 13:10:00,43.82,43.85,43.8,43.83,175547.0,39.5975,39.6246,39.5794,39.6065,175547.0
2021-04-23 13:20:00,43.84,43.97,43.83,43.91,579919.0,39.6156,39.733,39.6065,39.6788,579919.0
2021-04-23 13:30:00,43.91,43.99,43.9,43.98,405606.0,39.6788,39.7511,39.6698,39.7421,405606.0
2021-04-23 13:40:00,43.99,44.05,43.9,43.91,632512.0,39.7511,39.8053,39.6698,39.6788,632512.0
2021-04-23 13:50:00,43.91,43.94,43.88,43.91,288445.0,39.6788,39.7059,39.6517,39.6788,288445.0
2021-04-23 14:00:00,43.91,43.96,43.91,43.93,258993.0,39.6788,39.724,39.6788,39.6969,258993.0
2021-04-23 14:10:00,43.93,43.97,43.91,43.93,344986.0,39.6969,39.733,39.6788,39.6969,344986.0
2021-04-23 14:20:00,43.93,43.94,43.79,43.84,546783.0,39.6969,39.7059,39.5704,39.6156,546783.0
2021-04-23 14:30:00,43.84,43.91,43.81,43.89,381359.0,39.6156,39.6788,39.5885,39.6607,381359.0
2021-04-23 14:40:00,43.9,43.97,43.89,43.97,445295.0,39.6698,39.733,39.6607,39.733,445295.0
2021-04-23 14:50:00,43.96,44.08,43.96,44.06,527007.0,39.724,39.8324,39.724,39.8144,527007.0
2021-04-23 15:00:00,44.06,44.09,43.95,44.02,515026.0,39.8144,39.8415,39.715,39.7782,515026.0
2021-04-23 15:10:00,44.02,44.09,44.02,44.05,471425.0,39.7782,39.8415,39.7782,39.8053,471425.0
2021-04-23 15:20:00,44.05,44.08,44.02,44.08,553858.0,39.8053,39.8324,39.7782,39.8324,553858.0
2021-04-23 15:30:00,44.08,44.18,44.07,44.1,921775.0,39.8324,39.9228,39.8234,39.8505,921775.0
2021-04-23 15:40:00,44.11,44.11,43.93,43.93,732572.0,39.8595,39.8595,39.6969,39.6969,732572.0
2021-04-23 15:50:00,43.94,43.95,43.83,43.86,1873992.0,39.7059,39.715,39.6065,39.6336,1873992.0
2021-04-26 09:30:00,44.13,44.49,43.99,44.34,1240958.0,39.8776,40.2029,39.7511,40.0674,1240958.0
2021-04-26 09:40:00,44.32,44.48,44.32,44.38,590945.0,40.0493,40.1939,40.0493,40.1035,590945.0
2021-04-26 09:50:00,44.38,44.49,44.24,44.4,740868.0,40.1035,40.2029,39.977,40.1216,740868.0
2021-04-26 10:00:00,44.4,44.49,44.36,44.41,509370.0,40.1216,40.2029,40.0855,40.1306,509370.0
2021-04-26 10:10:00,44.4,44.54,44.3,44.46,1252100.0,40.1216,40.2481,40.0312,40.1758,1252100.0
2021-04-26 10:20:00,44.46,44.62,44.4,44.61,554497.0,40.1758,40.3204,40.1216,40.3114,554497.0
2021-04-26 10:30:00,44.61,44.68,44.56,44.59,635632.0,40.3114,40.3746,40.2662,40.2933,635632.0
2021-04-26 10:40:00,44.59,44.6,44.49,44.52,559537.0,40.2933,40.3023,40.2029,40.23,559537.0
2021-04-26 10:50:00,44.52,44.64,44.5,44.64,412995.0,40.23,40.3385,40.212,40.3385,412995.0
2021-04-26 11:00:00,44.64,44.67,44.55,44.56,579724.0,40.3385,40.3656,40.2571,40.2662,579724.0
2021-04-26 11:10:00,44.56,44.62,44.53,44.57,336635.0,40.2662,40.3204,40.2391,40.2752,336635.0
2021-04-26 11:20:00,44.56,44.57,44.45,44.5,307114.0,40.2662,40.2752,40.1668,40.212,307114.0
2021-04-26 11:30:00,44.51,44.54,44.42,44.46,409044.0,40.221,40.2481,40.1397,40.1758,409044.0
2021-04-26 11:40:00,44.46,44.52,44.44,44.46,277629.0,40.1758,40.23,40.1577,40.1758,277629.0
2021-04-26 11:50:00,44.45,44.51,44.44,44.5,269189.0,40.1668,40.221,40.1577,40.212,269189.0
2021-04-26 12:00:00,44.49,44.53,44.44,44.45,202209.0,40.2029,40.2391,40.1577,40.1668,202209.0
2021-04-26 12:10:00,44.44,44.49,44.43,44.47,260674.0,40.1577,40.2029,40.1487,40.1849,260674.0
2021-04-26 12:20:00,44.47,44.48,44.38,44.41,346309.0,40.1849,40.1939,40.1035,40.1306,346309.0
2021-04-26 12:30:00,44.41,44.43,44.35,44.39,379303.0,40.1306,40.1487,40.0764,40.1126,379303.0
2021-04-26 12:40:00,44.39,44.47,44.38,44.39,400826.0,40.1126,40.1849,40.1035,40.1126,400826.0
2021-04-26 12:50:00,44.39,44.44,44.36,44.44,223239.0,40.1126,40.1577,40.0855,40.1577,223239.0
2021-04-26 13:00:00,44.44,44.46,44.39,44.43,224520.0,40.1577,40.1758,40.1126,40.1487,224520.0
2021-04-26 13:10:00,44.43,44.45,44.39,44.43,195751.0,40.1487,40.1668,40.1126,40.1487,195751.0
2021-04-26 13:20:00,44.43,44.44,44.37,44.39,193706.0,40.1487,40.1577,40.0945,40.1126,193706.0
2021-04-26 13:30:00,44.4,44.41,44.31,44.36,216812.0,40.1216,40.1306,40.0403,40.0855,216812.0
2021-04-26 13:40:00,44.35,44.4,44.35,44.39,236536.0,40.0764,40.1216,40.0764,40.1126,236536.0
2021-04-26 13:50:00,44.39,44.4,44.35,44.36,312280.0,40.1126,40.1216,40.0764,40.0855,312280.0
2021-04-26 14:00:00,44.37,44.41,44.35,44.35,226997.0,40.0945,40.1306,40.0764,40.0764,226997.0
2021-04-26 14:10:00,44.35,44.4,44.33,44.34,322278.0,40.0764,40.1216,40.0583,40.0674,322278.0
2021-04-26 14:20:00,44.33,44.41,44.32,44.39,354812.0,40.0583,40.1306,40.0493,40.1126,354812.0
2021-04-26 14:30:00,44.39,44.39,44.27,44.3,335872.0,40.1126,40.1126,40.0041,40.0312,335872.0
2021-04-26 14:40:00,44.31,44.36,44.28,44.35,423450.0,40.0403,40.0855,40.0132,40.0764,423450.0
2021-04-26 14:50:00,44.36,44.5,44.34,44.45,728616.0,40.0855,40.212,40.0674,40.1668,728616.0
2021-04-26 15:00:00,44.44,44.47,44.35,44.4,330164.0,40.1577,40.1849,40.0764,40.1216,330164.0
2021-04-26 15:10:00,44.4,44.41,44.32,44.34,320829.0,40.1216,40.1306,40.0493,40.0674,320829.0
2021-04-26 15:20:00,44.34,44.38,44.2,44.21,486755.0,40.0674,40.1035,39.9409,39.9499,486755.0
2021-04-26 15:30:00,44.22,44.34,44.16,44.3,701150.0,39.9589,40.0674,39.9047,40.0312,701150.0
2021-04-26 15:40:00,44.3,44.38,44.23,44.23,614138.0,40.0312,40.1035,39.968,39.968,614138.0
2021-04-26 15:50:00,44.23,44.27,44.09,44.14,1879411.0,39.968,40.0041,39.8415,39.8867,1879411.0
2021-04-27 09:30:00,44.39,44.64,44.2,44.23,1120193.0,40.1126,40.3385,39.9409,39.968,1120193.0
2021-04-27 09:40:00,44.24,44.41,44.21,44.37,769862.0,39.977,40.1306,39.9499,40.0945,769862.0
2021-04-27 09:50:00,44.34,44.56,44.33,44.49,814131.0,40.0674,40.2662,40.0583,40.2029,814131.0
2021-04-27 10:00:00,44.48,44.74,44.43,44.73,942895.0,40.1939,40.4288,40.1487,40.4198,942895.0
2021-04-27 10:10:00,44.73,44.79,44.65,44.77,1244769.0,40.4198,40.474,40.3475,40.4559,1244769.0
2021-04-27 10:20:00,44.76,44.77,44.6,44.71,670790.0,40.4469,40.4559,40.3023,40.4017,670790.0
2021-04-27 10:30:00,44.71,44.77,44.65,44.7,544094.0,40.4017,40.4559,40.3475,40.3927,544094.0
2021-04-27 10:40:00,44.7,44.8,44.7,44.79,488659.0,40.3927,40.4831,40.3927,40.474,488659.0
2021-04-27 10:50:00,44.78,44.84,44.67,44.69,738744.0,40.465,40.5192,40.3656,40.3837,738744.0
2021-04-27 11:00:00,44.69,44.75,44.68,44.72,308587.0,40.3837,40.4379,40.3746,40.4108,308587.0
2021-04-27 11:10:00,44.72,44.76,44.65,44.69,674908.0,40.4108,40.4469,40.3475,40.3837,674908.0
2021-04-27 11:20:00,44.69,44.7,44.65,44.66,248589.0,40.3837,40.3927,40.3475,40.3565,248589.0
2021-04-27 11:30:00,44.66,44.74,44.63,44.69,442657.0,40.3565,40.4288,40.3294,40.3837,442657.0
2021-04-27 11:40:00,44.7,44.76,44.65,44.74,436688.0,40.3927,40.4469,40.3475,40.4288,436688.0
2021-04-27 11:50:00,44.74,44.85,44.72,44.8,453527.0,40.4288,40.5282,40.4108,40.4831,453527.0
2021-04-27 12:00:00,44.81,44.85,44.77,44.8,287241.0,40.4921,40.5282,40.4559,40.4831,287241.0
2021-04-27 12:10:00,44.8,44.81,44.73,44.75,280458.0,40.4831,40.4921,40.4198,40.4379,280458.0
2021-04-27 12:20:00,44.75,44.8,44.74,44.78,295855.0,40.4379,40.4831,40.4288,40.465,295855.0
2021-04-27 12:30:00,44.78,44.78,44.69,44.71,442313.0,40.465,40.465,40.3837,40.4017,442313.0
2021-04-27 12:40:00,44.7,44.71,44.6,44.63,494214.0,40.3927,40.4017,40.3023,40.3294,494214.0
2021-04-27 12:50:00,44.63,44.66,44.57,44.65,635194.0,40.3294,40.3565,40.2752,40.3475,635194.0
2021-04-27 13:00:00,44.65,44.7,44.62,44.7,303837.0,40.3475,40.3927,40.3204,40.3927,303837.0
2021-04-27 13:10:00,44.7,44.74,44.67,44.68,281303.0,40.3927,40.4288,40.3656,40.3746,281303.0
2021-04-27 13:20:00,44.69,44.7,44.64,44.65,174897.0,40.3837,40.3927,40.3385,40.3475,174897.0
2021-04-27 13:30:00,44.66,44.67,44.62,44.63,174594.0,40.3565,40.3656,40.3204,40.3294,174594.0
2021-04-27 13:40:00,44.63,44.7,44.62,44.7,258947.0,40.3294,40.3927,40.3204,40.3927,258947.0
2021-04-27 13:50:00,44.7,44.73,44.68,44.7,222708.0,40.3927,40.4198,40.3746,40.3927,222708.0
2021-04-27 14:00:00,44.7,44.7,44.64,44.69,314799.0,40.3927,40.3927,40.3385,40.3837,314799.0
2021-04-27 14:10:00,44.68,44.79,44.67,44.73,410811.0,40.3746,40.474,40.3656,40.4198,410811.0
2021-04-27 14:20:00,44.73,44.81,44.7,44.8,334754.0,40.4198,40.4921,40.3927,40.4831,334754.0
2021-04-27 14:30:00,44.81,44.91,44.8,44.91,365045.0,40.4921,40.5825,40.4831,40.5825,365045.0
2021-04-27 14:40:00,44.91,44.91,44.85,44.88,390620.0,40.5825,40.5825,40.5282,40.5553,390620.0
2021-04-27 14:50:00,44.88,44.93,44.84,44.93,473880.0,40.5553,40.6005,40.5192,40.6005,473880.0
2021-04-27 15:00:00,44.92,44.99,44.89,44.95,532737.0,40.5915,40.6548,40.5644,40.6186,532737.0
2021-04-27 15:10:00,44.94,45.06,44.93,45.05,1152551.0,40.6096,40.718,40.6005,40.709,1152551.0
2021-04-27 15:20:00,45.04,45.08,45.01,45.06,543243.0,40.6999,40.7361,40.6728,40.718,543243.0
2021-04-27 15:30:00,45.05,45.18,45.05,45.18,924393.0,40.709,40.8264,40.709,40.8264,924393.0
2021-04-27 15:40:00,45.18,45.2,45.11,45.15,1236438.0,40.8264,40.8445,40.7632,40.7993,1236438.0
2021-04-27 15:50:00,45.14,45.22,45.07,45.08,3093565.0,40.7903,40.8626,40.727,40.7361,3093565.0
2021-04-28 09:30:00,45.15,45.67,45.14,45.35,1619338.0,40.7993,41.2692,40.7903,40.9801,1619338.0
2021-04-28 09:40:00,45.34,45.4,45.28,45.36,685913.0,40.971,41.0252,40.9168,40.9891,685913.0
2021-04-28 09:50:00,45.36,45.41,45.06,45.07,845803.0,40.9891,41.0343,40.718,40.727,845803.0
2021-04-28 10:00:00,45.07,45.12,44.97,45.12,574267.0,40.727,40.7722,40.6367,40.7722,574267.0
2021-04-28 10:10:00,45.12,45.24,45.07,45.18,544046.0,40.7722,40.8807,40.727,40.8264,544046.0
2021-04-28 10:20:00,45.17,45.17,45.04,45.15,328613.0,40.8174,40.8174,40.6999,40.7993,328613.0
2021-04-28 10:30:00,45.14,45.15,45.02,45.08,521336.0,40.7903,40.7993,40.6819,40.7361,521336.0
2021-04-28 10:40:00,45.07,45.16,45.02,45.14,325294.0,40.727,40.8084,40.6819,40.7903,325294.0
2021-04-28 10:50:00,45.15,45.18,45.08,45.16,315906.0,40.7993,40.8264,40.7361,40.8084,315906.0
2021-04-28 11:00:00,45.15,45.16,45.05,45.12,387145.0,40.7993,40.8084,40.709,40.7722,387145.0
2021-04-28 11:10:00,45.13,45.18,45.08,45.13,353257.0,40.7813,40.8264,40.7361,40.7813,353257.0
2021-04-28 11:20:00,45.14,45.16,45.1,45.15,223918.0,40.7903,40.8084,40.7542,40.7993,223918.0
2021-04-28 11:30:00,45.14,45.2,45.13,45.18,224882.0,40.7903,40.8445,40.7813,40.8264,224882.0
2021-04-28 11:40:00,45.18,45.26,45.17,45.22,263572.0,40.8264,40.8987,40.8174,40.8626,263572.0
2021-04-28 11:50:00,45.23,45.24,45.15,45.2,282549.0,40.8716,40.8807,40.7993,40.8445,282549.0
2021-04-28 12:00:00,45.21,45.32,45.2,45.28,347772.0,40.8536,40.953,40.8445,40.9168,347772.0
2021-04-28 12:10:00,45.27,45.28,45.15,45.16,320299.0,40.9078,40.9168,40.7993,40.8084,320299.0
2021-04-28 12:20:00,45.16,45.17,45.1,45.11,264049.0,40.8084,40.8174,40.7542,40.7632,264049.0
2021-04-28 12:30:00,45.11,45.14,45.09,45.1,246824.0,40.7632,40.7903,40.7451,40.7542,246824.0
2021-04-28 12:40:00,45.1,45.12,45.05,45.08,294132.0,40.7542,40.7722,40.709,40.7361,294132.0
2021-04-28 12:50:00,45.07,45.09,45.0,45.02,412175.0,40.727,40.7451,40.6638,40.6819,412175.0
2021-04-28 13:00:00,45.02,45.06,45.01,45.05,237812.0,40.6819,40.718,40.6728,40.709,237812.0
2021-04-28 13:10:00,45.05,45.08,45.04,45.06,195657.0,40.709,40.7361,40.6999,40.718,195657.0
2021-04-28 13:20:00,45.07,45.07,45.02,45.05,234685.0,40.727,40.727,40.6819,40.709,234685.0
2021-04-28 13:30:00,45.05,45.05,44.94,44.96,262090.0,40.709,40.709,40.6096,40.6276,262090.0
2021-04-28 13:40:00,44.96,44.99,44.93,44.98,204729.0,40.6276,40.6548,40.6005,40.6457,204729.0
2021-04-28 13:50:00,44.98,44.99,44.93,44.95,315047.0,40.6457,40.6548,40.6005,40.6186,315047.0
2021-04-28 14:00:00,44.95,45.11,44.94,45.09,540149.0,40.6186,40.7632,40.6096,40.7451,540149.0
2021-04-28 14:10:00,45.09,45.23,45.07,45.18,400147.0,40.7451,40.8716,40.727,40.8264,400147.0
2021-04-28 14:20:00,45.17,45.22,45.13,45.2,451969.0,40.8174,40.8626,40.7813,40.8445,451969.0
2021-04-28 14:30:00,45.19,45.23,45.13,45.16,437448.0,40.8355,40.8716,40.7813,40.8084,437448.0
2021-04-28 14:40:00,45.17,45.19,45.05,45.07,518383.0,40.8174,40.8355,40.709,40.727,518383.0
2021-04-28 14:50:00,45.07,45.12,45.02,45.11,387174.0,40.727,40.7722,40.6819,40.7632,387174.0
2021-04-28 15:00:00,45.1,45.21,45.08,45.14,457947.0,40.7542,40.8536,40.7361,40.7903,457947.0
2021-04-28 15:10:00,45.13,45.16,45.01,45.1,424688.0,40.7813,40.8084,40.6728,40.7542,424688.0
2021-04-28 15:20:00,45.1,45.13,45.07,45.11,311366.0,40.7542,40.7813,40.727,40.7632,311366.0
2021-04-28 15:30:00,45.11,45.15,45.0,45.12,830626.0,40.7632,40.7993,40.6638,40.7722,830626.0
2021-04-28 15:40:00,45.13,45.16,45.09,45.12,403053.0,40.7813,40.8084,40.7451,40.7722,403053.0
2021-04-28 15:50:00,45.12,45.13,45.03,45.08,1401252.0,40.7722,40.7813,40.6909,40.7361,1401252.0
2021-04-29 09:30:00,45.62,46.09,45.54,45.89,1932096.0,41.224,41.6488,41.1518,41.468,1932096.0
2021-04-29 09:40:00,45.9,45.96,45.8,45.9,780802.0,41.4771,41.5313,41.3867,41.4771,780802.0
2021-04-29 09:50:00,45.91,46.11,45.87,46.0,922796.0,41.4861,41.6668,41.45,41.5674,922796.0
2021-04-29 10:00:00,46.0,46.03,45.88,46.0,646319.0,41.5674,41.5945,41.459,41.5674,646319.0
2021-04-29 10:10:00,45.99,46.07,45.84,45.86,742671.0,41.5584,41.6307,41.4228,41.4409,742671.0
2021-04-29 10:20:00,45.86,45.89,45.77,45.88,520606.0,41.4409,41.468,41.3596,41.459,520606.0
2021-04-29 10:30:00,45.87,45.89,45.73,45.76,740245.0,41.45,41.468,41.3234,41.3506,740245.0
2021-04-29 10:40:00,45.76,45.8,45.6,45.62,666153.0,41.3506,41.3867,41.206,41.224,666153.0
2021-04-29 10:50:00,45.63,45.77,45.61,45.74,627668.0,41.2331,41.3596,41.215,41.3325,627668.0
2021-04-29 11:00:00,45.74,45.9,45.74,45.89,415832.0,41.3325,41.4771,41.3325,41.468,415832.0
2021-04-29 11:10:00,45.88,45.91,45.73,45.73,477728.0,41.459,41.4861,41.3234,41.3234,477728.0
2021-04-29 11:20:00,45.73,45.75,45.64,45.74,443336.0,41.3234,41.3415,41.2421,41.3325,443336.0
2021-04-29 11:30:00,45.74,45.76,45.66,45.71,394100.0,41.3325,41.3506,41.2602,41.3054,394100.0
2021-04-29 11:40:00,45.71,45.79,45.7,45.76,349448.0,41.3054,41.3777,41.2963,41.3506,349448.0
2021-04-29 11:50:00,45.76,45.78,45.72,45.74,274653.0,41.3506,41.3686,41.3144,41.3325,274653.0
2021-04-29 12:00:00,45.74,45.75,45.53,45.54,492865.0,41.3325,41.3415,41.1427,41.1518,492865.0
2021-04-29 12:10:00,45.54,45.66,45.53,45.66,340373.0,41.1518,41.2602,41.1427,41.2602,340373.0
2021-04-29 12:20:00,45.66,45.67,45.52,45.59,528282.0,41.2602,41.2692,41.1337,41.1969,528282.0
2021-04-29 12:30:00,45.59,45.7,45.55,45.66,369324.0,41.1969,41.2963,41.1608,41.2602,369324.0
2021-04-29 12:40:00,45.66,45.75,45.64,45.74,311404.0,41.2602,41.3415,41.2421,41.3325,311404.0
2021-04-29 12:50:00,45.74,45.81,45.74,45.79,271731.0,41.3325,41.3957,41.3325,41.3777,271731.0
2021-04-29 13:00:00,45.78,45.87,45.74,45.85,310513.0,41.3686,41.45,41.3325,41.4319,310513.0
2021-04-29 13:10:00,45.85,45.95,45.84,45.92,318090.0,41.4319,41.5222,41.4228,41.4951,318090.0
2021-04-29 13:20:00,45.92,45.95,45.86,45.93,317731.0,41.4951,41.5222,41.4409,41.5042,317731.0
2021-04-29 13:30:00,45.93,45.95,45.86,45.9,262260.0,41.5042,41.5222,41.4409,41.4771,262260.0
2021-04-29 13:40:00,45.9,46.0,45.88,45.98,355314.0,41.4771,41.5674,41.459,41.5494,355314.0
2021-04-29 13:50:00,45.98,46.0,45.9,45.91,244096.0,41.5494,41.5674,41.4771,41.4861,244096.0
2021-04-29 14:00:00,45.91,45.99,45.91,45.98,255670.0,41.4861,41.5584,41.4861,41.5494,255670.0
2021-04-29 14:10:00,45.98,46.05,45.95,46.05,494745.0,41.5494,41.6126,41.5222,41.6126,494745.0
2021-04-29 14:20:00,46.05,46.09,46.03,46.09,326203.0,41.6126,41.6488,41.5945,41.6488,326203.0
2021-04-29 14:30:00,46.09,46.11,46.07,46.08,345712.0,41.6488,41.6668,41.6307,41.6397,345712.0
2021-04-29 14:40:00,46.08,46.25,46.06,46.25,1150379.0,41.6397,41.7933,41.6216,41.7933,1150379.0
2021-04-29 14:50:00,46.25,46.27,46.09,46.17,498337.0,41.7933,41.8114,41.6488,41.721,498337.0
2021-04-29 15:00:00,46.17,46.24,46.16,46.2,456518.0,41.721,41.7843,41.712,41.7482,456518.0
2021-04-29 15:10:00,46.2,46.23,46.13,46.18,506826.0,41.7482,41.7753,41.6849,41.7301,506826.0
2021-04-29 15:20:00,46.17,46.2,46.14,46.18,582964.0,41.721,41.7482,41.6939,41.7301,582964.0
2021-04-29 15:30:00,46.19,46.29,46.17,46.27,830923.0,41.7391,41.8295,41.721,41.8114,830923.0
2021-04-29 15:40:00,46.27,46.39,46.26,46.38,1002402.0,41.8114,41.9198,41.8024,41.9108,1002402.0
2021-04-29 15:50:00,46.37,46.38,46.15,46.24,2635062.0,41.9018,41.9108,41.703,41.7843,2635062.0
2021-04-30 09:30:00,45.8,45.81,45.52,45.6,1442899.0,41.3867,41.3957,41.1337,41.206,1442899.0
2021-04-30 09:40:00,45.6,45.91,45.58,45.9,735733.0,41.206,41.4861,41.1879,41.4771,735733.0
2021-04-30 09:50:00,45.9,46.02,45.85,45.86,719479.0,41.4771,41.5855,41.4319,41.4409,719479.0
2021-04-30 10:00:00,45.85,45.87,45.63,45.66,1002991.0,41.4319,41.45,41.2331,41.2602,1002991.0
2021-04-30 10:10:00,45.66,45.69,45.61,45.66,531330.0,41.2602,41.2873,41.215,41.2602,531330.0
2021-04-30 10:20:00,45.65,45.66,45.51,45.59,491668.0,41.2512,41.2602,41.1246,41.1969,491668.0
2021-04-30 10:30:00,45.59,45.59,45.26,45.37,694762.0,41.1969,41.1969,40.8987,40.9981,694762.0
2021-04-30 10:40:00,45.36,45.39,45.3,45.31,473134.0,40.9891,41.0162,40.9349,40.9439,473134.0
2021-04-30 10:50:00,45.31,45.41,45.25,45.36,585833.0,40.9439,41.0343,40.8897,40.9891,585833.0
2021-04-30 11:00:00,45.36,45.42,45.27,45.36,432581.0,40.9891,41.0433,40.9078,40.9891,432581.0
2021-04-30 11:10:00,45.35,45.42,45.3,45.35,496046.0,40.9801,41.0433,40.9349,40.9801,496046.0
2021-04-30 11:20:00,45.35,45.43,45.34,45.34,289271.0,40.9801,41.0524,40.971,40.971,289271.0
2021-04-30 11:30:00,45.34,45.36,45.29,45.3,443011.0,40.971,40.9891,40.9258,40.9349,443011.0
2021-04-30 11:40:00,45.3,45.47,45.24,45.46,411880.0,40.9349,41.0885,40.8807,41.0795,411880.0
2021-04-30 11:50:00,45.45,45.46,45.39,45.43,277912.0,41.0704,41.0795,41.0162,41.0524,277912.0
2021-04-30 12:00:00,45.43,45.47,45.38,45.39,298672.0,41.0524,41.0885,41.0072,41.0162,298672.0
2021-04-30 12:10:00,45.39,45.39,45.24,45.26,578711.0,41.0162,41.0162,40.8807,40.8987,578711.0
2021-04-30 12:20:00,45.25,45.35,45.21,45.33,468166.0,40.8897,40.9801,40.8536,40.962,468166.0
2021-04-30 12:30:00,45.33,45.46,45.29,45.46,298252.0,40.962,41.0795,40.9258,41.0795,298252.0
2021-04-30 12:40:00,45.45,45.52,45.39,45.47,235509.0,41.0704,41.1337,41.0162,41.0885,235509.0
2021-04-30 12:50:00,45.47,45.49,45.42,45.46,239348.0,41.0885,41.1066,41.0433,41.0795,239348.0
2021-04-30 13:00:00,45.46,45.48,45.37,45.46,302554.0,41.0795,41.0975,40.9981,41.0795,302554.0
2021-04-30 13:10:00,45.46,45.47,45.38,45.43,200641.0,41.0795,41.0885,41.0072,41.0524,200641.0
2021-04-30 13:20:00,45.43,45.55,45.42,45.55,218696.0,41.0524,41.1608,41.0433,41.1608,218696.0
2021-04-30 13:30:00,45.54,45.59,45.51,45.58,271878.0,41.1518,41.1969,41.1246,41.1879,271878.0
2021-04-30 13:40:00,45.57,45.61,45.47,45.52,417895.0,41.1789,41.215,41.0885,41.1337,417895.0
2021-04-30 13:50:00,45.51,45.51,45.37,45.44,305990.0,41.1246,41.1246,40.9981,41.0614,305990.0
2021-04-30 14:00:00,45.43,45.46,45.37,45.41,301424.0,41.0524,41.0795,40.9981,41.0343,301424.0
2021-04-30 14:10:00,45.4,45.5,45.39,45.49,249668.0,41.0252,41.1156,41.0162,41.1066,249668.0
2021-04-30 14:20:00,45.49,45.52,45.46,45.5,335985.0,41.1066,41.1337,41.0795,41.1156,335985.0
2021-04-30 14:30:00,45.5,45.55,45.46,45.52,455891.0,41.1156,41.1608,41.0795,41.1337,455891.0
2021-04-30 14:40:00,45.52,45.54,45.43,45.45,348518.0,41.1337,41.1518,41.0524,41.0704,348518.0
2021-04-30 14:50:00,45.45,45.45,45.36,45.37,413020.0,41.0704,41.0704,40.9891,40.9981,413020.0
2021-04-30 15:00:00,45.37,45.41,45.28,45.29,534172.0,40.9981,41.0343,40.9168,40.9258,534172.0
2021-04-30 15:10:00,45.29,45.36,45.24,45.24,473428.0,40.9258,40.9891,40.8807,40.8807,473428.0
2021-04-30 15:20:00,45.25,45.38,45.23,45.37,631800.0,40.8897,41.0072,40.8716,40.9981,631800.0
2021-04-30 15:30:00,45.38,45.39,45.22,45.29,850807.0,41.0072,41.0162,40.8626,40.9258,850807.0
2021-04-30 15:40:00,45.29,45.31,45.13,45.3,1280269.0,40.9258,40.9439,40.7813,40.9349,1280269.0
2021-04-30 15:50:00,45.29,45.29,44.97,45.06,5209163.0,40.9258,40.9258,40.6367,40.718,5209163.0
2021-05-03 09:30:00,45.45,45.54,45.15,45.32,932292.0,41.0704,41.1518,40.7993,40.953,932292.0
2021-05-03 09:40:00,45.33,45.62,45.3,45.58,599994.0,40.962,41.224,40.9349,41.1879,599994.0
2021-05-03 09:50:00,45.57,45.65,45.43,45.47,537454.0,41.1789,41.2512,41.0524,41.0885,537454.0
2021-05-03 10:00:00,45.46,45.48,45.3,45.3,354609.0,41.0795,41.0975,40.9349,40.9349,354609.0
2021-05-03 10:10:00,45.31,45.32,45.13,45.16,410128.0,40.9439,40.953,40.7813,40.8084,410128.0
2021-05-03 10:20:00,45.16,45.24,45.09,45.12,486900.0,40.8084,40.8807,40.7451,40.7722,486900.0
2021-05-03 10:30:00,45.13,45.36,45.07,45.33,369015.0,40.7813,40.9891,40.727,40.962,369015.0
2021-05-03 10:40:00,45.32,45.39,45.28,45.29,247952.0,40.953,41.0162,40.9168,40.9258,247952.0
2021-05-03 10:50:00,45.29,45.34,45.23,45.32,361948.0,40.9258,40.971,40.8716,40.953,361948.0
2021-05-03 11:00:00,45.32,45.34,45.24,45.32,600444.0,40.953,40.971,40.8807,40.953,600444.0
2021-05-03 11:10:00,45.32,45.47,45.31,45.46,272098.0,40.953,41.0885,40.9439,41.0795,272098.0
2021-05-03 11:20:00,45.45,45.53,45.4,45.43,329896.0,41.0704,41.1427,41.0252,41.0524,329896.0
2021-05-03 11:30:00,45.42,45.47,45.39,45.45,197504.0,41.0433,41.0885,41.0162,41.0704,197504.0
2021-05-03 11:40:00,45.45,45.46,45.38,45.46,225444.0,41.0704,41.0795,41.0072,41.0795,225444.0
2021-05-03 11:50:00,45.46,45.46,45.37,45.41,154304.0,41.0795,41.0795,40.9981,41.0343,154304.0
2021-05-03 12:00:00,45.41,45.48,45.38,45.39,205273.0,41.0343,41.0975,41.0072,41.0162,205273.0
2021-05-03 12:10:00,45.38,45.43,45.35,45.4,190237.0,41.0072,41.0524,40.9801,41.0252,190237.0
2021-05-03 12:20:00,45.4,45.43,45.34,45.43,138494.0,41.0252,41.0524,40.971,41.0524,138494.0
2021-05-03 12:30:00,45.43,45.43,45.35,45.36,188575.0,41.0524,41.0524,40.9801,40.9891,188575.0
2021-05-03 12:40:00,45.36,45.41,45.35,45.36,216693.0,40.9891,41.0343,40.9801,40.9891,216693.0
2021-05-03 12:50:00,45.36,45.38,45.29,45.38,218086.0,40.9891,41.0072,40.9258,41.0072,218086.0
2021-05-03 13:00:00,45.39,45.41,45.34,45.36,210573.0,41.0162,41.0343,40.971,40.9891,210573.0
2021-05-03 13:10:00,45.36,45.39,45.32,45.34,144498.0,40.9891,41.0162,40.953,40.971,144498.0
2021-05-03 13:20:00,45.34,45.43,45.33,45.42,212473.0,40.971,41.0524,40.962,41.0433,212473.0
2021-05-03 13:30:00,45.42,45.44,45.37,45.39,148702.0,41.0433,41.0614,40.9981,41.0162,148702.0
2021-05-03 13:40:00,45.39,45.43,45.35,45.37,183913.0,41.0162,41.0524,40.9801,40.9981,183913.0
2021-05-03 13:50:00,45.36,45.44,45.35,45.42,179369.0,40.9891,41.0614,40.9801,41.0433,179369.0
2021-05-03 14:00:00,45.42,45.5,45.39,45.48,212400.0,41.0433,41.1156,41.0162,41.0975,212400.0
2021-05-03 14:10:00,45.48,45.54,45.46,45.53,248181.0,41.0975,41.1518,41.0795,41.1427,248181.0
2021-05-03 14:20:00,45.52,45.64,45.52,45.62,388984.0,41.1337,41.2421,41.1337,41.224,388984.0
2021-05-03 14:30:00,45.63,45.65,45.54,45.57,342380.0,41.2331,41.2512,41.1518,41.1789,342380.0
2021-05-03 14:40:00,45.57,45.65,45.56,45.62,294472.0,41.1789,41.2512,41.1698,41.224,294472.0
2021-05-03 14:50:00,45.63,45.65,45.56,45.57,326752.0,41.2331,41.2512,41.1698,41.1789,326752.0
2021-05-03 15:00:00,45.57,45.58,45.51,45.55,295972.0,41.1789,41.1879,41.1246,41.1608,295972.0
2021-05-03 15:10:00,45.55,45.56,45.51,45.54,226757.0,41.1608,41.1698,41.1246,41.1518,226757.0
2021-05-03 15:20:00,45.54,45.57,45.52,45.55,274422.0,41.1518,41.1789,41.1337,41.1608,274422.0
2021-05-03 15:30:00,45.55,45.61,45.51,45.57,386726.0,41.1608,41.215,41.1246,41.1789,386726.0
2021-05-03 15:40:00,45.58,45.63,45.55,45.6,469638.0,41.1879,41.2331,41.1608,41.206,469638.0
2021-05-03 15:50:00,45.6,45.6,45.45,45.47,1395806.0,41.206,41.206,41.0704,41.0885,1395806.0
2021-05-04 09:30:00,45.26,45.79,45.26,45.55,1159399.0,40.8987,41.3777,40.8987,41.1608,1159399.0
2021-05-04 09:40:00,45.56,45.58,45.05,45.13,818834.0,41.1698,41.1879,40.709,40.7813,818834.0
2021-05-04 09:50:00,45.13,45.13,44.77,44.77,897223.0,40.7813,40.7813,40.4559,40.4559,897223.0
2021-05-04 10:00:00,44.77,44.88,44.67,44.83,664951.0,40.4559,40.5553,40.3656,40.5102,664951.0
2021-05-04 10:10:00,44.82,45.0,44.72,44.99,513903.0,40.5011,40.6638,40.4108,40.6548,513903.0
2021-05-04 10:20:00,44.99,45.21,44.96,45.18,524124.0,40.6548,40.8536,40.6276,40.8264,524124.0
2021-05-04 10:30:00,45.18,45.34,45.03,45.32,472513.0,40.8264,40.971,40.6909,40.953,472513.0
2021-05-04 10:40:00,45.32,45.36,45.2,45.25,495560.0,40.953,40.9891,40.8445,40.8897,495560.0
2021-05-04 10:50:00,45.25,45.25,45.04,45.04,327088.0,40.8897,40.8897,40.6999,40.6999,327088.0
2021-05-04 11:00:00,45.05,45.12,44.97,45.08,349294.0,40.709,40.7722,40.6367,40.7361,349294.0
2021-05-04 11:10:00,45.09,45.1,44.91,45.09,315343.0,40.7451,40.7542,40.5825,40.7451,315343.0
2021-05-04 11:20:00,45.09,45.23,45.06,45.23,884931.0,40.7451,40.8716,40.718,40.8716,884931.0
2021-05-04 11:30:00,45.21,45.34,45.19,45.31,678789.0,40.8536,40.971,40.8355,40.9439,678789.0
2021-05-04 11:40:00,45.32,45.45,45.3,45.31,432724.0,40.953,41.0704,40.9349,40.9439,432724.0
2021-05-04 11:50:00,45.31,45.34,45.16,45.21,698050.0,40.9439,40.971,40.8084,40.8536,698050.0
2021-05-04 12:00:00,45.2,45.47,45.2,45.42,491772.0,40.8445,41.0885,40.8445,41.0433,491772.0
2021-05-04 12:10:00,45.42,45.52,45.42,45.51,780984.0,41.0433,41.1337,41.0433,41.1246,780984.0
2021-05-04 12:20:00,45.51,45.52,45.44,45.5,363567.0,41.1246,41.1337,41.0614,41.1156,363567.0
2021-05-04 12:30:00,45.5,45.51,45.38,45.5,341459.0,41.1156,41.1246,41.0072,41.1156,341459.0
2021-05-04 12:40:00,45.5,45.5,45.41,45.46,221434.0,41.1156,41.1156,41.0343,41.0795,221434.0
2021-05-04 12:50:00,45.45,45.5,45.39,45.43,173747.0,41.0704,41.1156,41.0162,41.0524,173747.0
2021-05-04 13:00:00,45.42,45.46,45.38,45.4,236198.0,41.0433,41.0795,41.0072,41.0252,236198.0
2021-05-04 13:10:00,45.39,45.48,45.36,45.48,235459.0,41.0162,41.0975,40.9891,41.0975,235459.0
2021-05-04 13:20:00,45.47,45.52,45.47,45.49,222478.0,41.0885,41.1337,41.0885,41.1066,222478.0
2021-05-04 13:30:00,45.5,45.52,45.46,45.51,277524.0,41.1156,41.1337,41.0795,41.1246,277524.0
2021-05-04 13:40:00,45.51,45.52,45.4,45.43,268739.0,41.1246,41.1337,41.0252,41.0524,268739.0
2021-05-04 13:50:00,45.44,45.46,45.35,45.45,180416.0,41.0614,41.0795,40.9801,41.0704,180416.0
2021-05-04 14:00:00,45.45,45.49,45.37,45.48,282722.0,41.0704,41.1066,40.9981,41.0975,282722.0
2021-05-04 14:10:00,45.48,45.55,45.47,45.51,225657.0,41.0975,41.1608,41.0885,41.1246,225657.0
2021-05-04 14:20:00,45.51,45.54,45.41,45.54,437639.0,41.1246,41.1518,41.0343,41.1518,437639.0
2021-05-04 14:30:00,45.53,45.58,45.5,45.51,318905.0,41.1427,41.1879,41.1156,41.1246,318905.0
2021-05-04 14:40:00,45.5,45.53,45.44,45.48,377388.0,41.1156,41.1427,41.0614,41.0975,377388.0
2021-05-04 14:50:00,45.48,45.56,45.46,45.47,290763.0,41.0975,41.1698,41.0795,41.0885,290763.0
2021-05-04 15:00:00,45.47,45.52,45.39,45.43,432157.0,41.0885,41.1337,41.0162,41.0524,432157.0
2021-05-04 15:10:00,45.43,45.48,45.4,45.43,385866.0,41.0524,41.0975,41.0252,41.0524,385866.0
2021-05-04 15:20:00,45.43,45.61,45.39,45.57,416986.0,41.0524,41.215,41.0162,41.1789,416986.0
2021-05-04 15:30:00,45.56,45.71,45.51,45.7,658930.0,41.1698,41.3054,41.1246,41.2963,658930.0
2021-05-04 15:40:00,45.7,45.7,45.59,45.68,837759.0,41.2963,41.2963,41.1969,41.2783,837759.0
2021-05-04 15:50:00,45.68,45.84,45.68,45.74,2617312.0,41.2783,41.4228,41.2783,41.3325,2617312.0
2021-05-05 09:30:00,45.92,45.97,45.47,45.67,1293939.0,41.4951,41.5403,41.0885,41.2692,1293939.0
2021-05-05 09:40:00,45.67,45.91,45.57,45.85,595750.0,41.2692,41.4861,41.1789,41.4319,595750.0
2021-05-05 09:50:00,45.85,45.94,45.82,45.93,462731.0,41.4319,41.5132,41.4048,41.5042,462731.0
2021-05-05 10:00:00,45.93,45.98,45.69,45.77,373236.0,41.5042,41.5494,41.2873,41.3596,373236.0
2021-05-05 10:10:00,45.78,45.83,45.73,45.76,426913.0,41.3686,41.4138,41.3234,41.3506,426913.0
2021-05-05 10:20:00,45.77,45.89,45.74,45.79,423616.0,41.3596,41.468,41.3325,41.3777,423616.0
2021-05-05 10:30:00,45.79,45.91,45.74,45.9,361380.0,41.3777,41.4861,41.3325,41.4771,361380.0
2021-05-05 10:40:00,45.89,45.98,45.81,45.98,370788.0,41.468,41.5494,41.3957,41.5494,370788.0
2021-05-05 10:50:00,45.98,45.99,45.92,45.97,354042.0,41.5494,41.5584,41.4951,41.5403,354042.0
2021-05-05 11:00:00,45.97,46.06,45.93,46.02,591927.0,41.5403,41.6216,41.5042,41.5855,591927.0
2021-05-05 11:10:00,46.03,46.12,46.02,46.03,313475.0,41.5945,41.6759,41.5855,41.5945,313475.0
2021-05-05 11:20:00,46.03,46.2,46.02,46.16,374304.0,41.5945,41.7482,41.5855,41.712,374304.0
2021-05-05 11:30:00,46.14,46.17,46.08,46.17,191407.0,41.6939,41.721,41.6397,41.721,191407.0
2021-05-05 11:40:00,46.17,46.19,46.12,46.13,191221.0,41.721,41.7391,41.6759,41.6849,191221.0
2021-05-05 11:50:00,46.14,46.15,46.07,46.11,226332.0,41.6939,41.703,41.6307,41.6668,226332.0
2021-05-05 12:00:00,46.11,46.14,46.07,46.11,181100.0,41.6668,41.6939,41.6307,41.6668,181100.0
2021-05-05 12:10:00,46.11,46.11,46.02,46.02,283260.0,41.6668,41.6668,41.5855,41.5855,283260.0
2021-05-05 12:20:00,46.02,46.09,46.01,46.07,231304.0,41.5855,41.6488,41.5765,41.6307,231304.0
2021-05-05 12:30:00,46.07,46.09,45.99,46.02,271470.0,41.6307,41.6488,41.5584,41.5855,271470.0
2021-05-05 12:40:00,46.03,46.04,45.95,45.96,508360.0,41.5945,41.6036,41.5222,41.5313,508360.0
2021-05-05 12:50:00,45.95,45.97,45.91,45.94,278331.0,41.5222,41.5403,41.4861,41.5132,278331.0
2021-05-05 13:00:00,45.94,45.97,45.91,45.91,230791.0,41.5132,41.5403,41.4861,41.4861,230791.0
2021-05-05 13:10:00,45.92,45.97,45.91,45.93,188534.0,41.4951,41.5403,41.4861,41.5042,188534.0
2021-05-05 13:20:00,45.93,45.99,45.91,45.94,235502.0,41.5042,41.5584,41.4861,41.5132,235502.0
2021-05-05 13:30:00,45.94,45.95,45.89,45.91,263477.0,41.5132,41.5222,41.468,41.4861,263477.0
2021-05-05 13:40:00,45.91,45.92,45.83,45.85,332241.0,41.4861,41.4951,41.4138,41.4319,332241.0
2021-05-05 13:50:00,45.86,45.96,45.85,45.93,396443.0,41.4409,41.5313,41.4319,41.5042,396443.0
2021-05-05 14:00:00,45.94,46.03,45.93,46.0,306356.0,41.5132,41.5945,41.5042,41.5674,306356.0
2021-05-05 14:10:00,45.99,46.07,45.99,46.04,555670.0,41.5584,41.6307,41.5584,41.6036,555670.0
2021-05-05 14:20:00,46.04,46.15,46.02,46.13,479098.0,41.6036,41.703,41.5855,41.6849,479098.0
2021-05-05 14:30:00,46.12,46.14,46.08,46.09,420934.0,41.6759,41.6939,41.6397,41.6488,420934.0
2021-05-05 14:40:00,46.08,46.11,46.07,46.09,226291.0,41.6397,41.6668,41.6307,41.6488,226291.0
2021-05-05 14:50:00,46.09,46.1,46.05,46.08,216341.0,41.6488,41.6578,41.6126,41.6397,216341.0
2021-05-05 15:00:00,46.08,46.1,45.97,46.02,439339.0,41.6397,41.6578,41.5403,41.5855,439339.0
2021-05-05 15:10:00,46.02,46.06,45.96,46.0,490509.0,41.5855,41.6216,41.5313,41.5674,490509.0
2021-05-05 15:20:00,46.0,46.02,45.93,45.98,474235.0,41.5674,41.5855,41.5042,41.5494,474235.0
2021-05-05 15:30:00,45.98,46.02,45.91,45.97,566558.0,41.5494,41.5855,41.4861,41.5403,566558.0
2021-05-05 15:40:00,45.96,45.98,45.89,45.91,544152.0,41.5313,41.5494,41.468,41.4861,544152.0
2021-05-05 15:50:00,45.91,45.99,45.84,45.94,1305391.0,41.4861,41.5584,41.4228,41.5132,1305391.0
2021-05-06 09:30:00,46.11,46.3,46.05,46.16,1233692.0,41.7562,41.9282,41.7018,41.8015,1233692.0
2021-05-06 09:40:00,46.16,46.2,45.98,46.01,591866.0,41.8015,41.8377,41.6385,41.6656,591866.0
2021-05-06 09:50:00,46.0,46.11,45.93,45.94,888964.0,41.6566,41.7562,41.5932,41.6022,888964.0
2021-05-06 10:00:00,45.94,45.94,45.79,45.84,591604.0,41.6022,41.6022,41.4664,41.5117,591604.0
2021-05-06 10:10:00,45.84,45.96,45.81,45.92,675004.0,41.5117,41.6203,41.4845,41.5841,675004.0
2021-05-06 10:20:00,45.91,45.97,45.82,45.94,385546.0,41.5751,41.6294,41.4936,41.6022,385546.0
2021-05-06 10:30:00,45.94,46.1,45.89,46.09,357576.0,41.6022,41.7471,41.557,41.7381,357576.0
2021-05-06 10:40:00,46.09,46.26,46.08,46.09,675384.0,41.7381,41.892,41.729,41.7381,675384.0
2021-05-06 10:50:00,46.1,46.16,46.06,46.1,393296.0,41.7471,41.8015,41.7109,41.7471,393296.0
2021-05-06 11:00:00,46.11,46.23,46.09,46.18,306583.0,41.7562,41.8649,41.7381,41.8196,306583.0
2021-05-06 11:10:00,46.17,46.27,46.17,46.26,476724.0,41.8105,41.9011,41.8105,41.892,476724.0
2021-05-06 11:20:00,46.27,46.36,46.25,46.36,461022.0,41.9011,41.9826,41.883,41.9826,461022.0
2021-05-06 11:30:00,46.36,46.52,46.32,46.49,867531.0,41.9826,42.1275,41.9464,42.1003,867531.0
2021-05-06 11:40:00,46.5,46.58,46.49,46.54,406298.0,42.1094,42.1818,42.1003,42.1456,406298.0
2021-05-06 11:50:00,46.55,46.57,46.45,46.46,488403.0,42.1546,42.1727,42.0641,42.0731,488403.0
2021-05-06 12:00:00,46.45,46.47,46.36,46.38,442413.0,42.0641,42.0822,41.9826,42.0007,442413.0
2021-05-06 12:10:00,46.38,46.49,46.36,46.48,373272.0,42.0007,42.1003,41.9826,42.0912,373272.0
2021-05-06 12:20:00,46.48,46.56,46.46,46.54,304129.0,42.0912,42.1637,42.0731,42.1456,304129.0
2021-05-06 12:30:00,46.54,46.54,45.94,45.98,3572527.0,42.1456,42.1456,41.6022,41.6385,3572527.0
2021-05-06 12:40:00,45.98,46.21,45.91,46.04,1587881.0,41.6385,41.8467,41.5751,41.6928,1587881.0
2021-05-06 12:50:00,46.03,46.07,45.7,45.78,1886167.0,41.6837,41.72,41.3849,41.4573,1886167.0
2021-05-06 13:00:00,45.78,46.02,45.77,46.02,673529.0,41.4573,41.6747,41.4483,41.6747,673529.0
2021-05-06 13:10:00,46.01,46.14,46.01,46.1,590263.0,41.6656,41.7834,41.6656,41.7471,590263.0
2021-05-06 13:20:00,46.09,46.11,46.01,46.09,669945.0,41.7381,41.7562,41.6656,41.7381,669945.0
2021-05-06 13:30:00,46.1,46.13,46.03,46.05,387930.0,41.7471,41.7743,41.6837,41.7018,387930.0
2021-05-06 13:40:00,46.05,46.14,46.05,46.08,297481.0,41.7018,41.7834,41.7018,41.729,297481.0
2021-05-06 13:50:00,46.07,46.11,45.99,46.09,326279.0,41.72,41.7562,41.6475,41.7381,326279.0
2021-05-06 14:00:00,46.09,46.14,46.04,46.12,283738.0,41.7381,41.7834,41.6928,41.7652,283738.0
2021-05-06 14:10:00,46.13,46.19,45.99,46.09,507221.0,41.7743,41.8286,41.6475,41.7381,507221.0
2021-05-06 14:20:00,46.09,46.1,45.96,45.98,291354.0,41.7381,41.7471,41.6203,41.6385,291354.0
2021-05-06 14:30:00,45.98,46.0,45.82,45.89,400496.0,41.6385,41.6566,41.4936,41.557,400496.0
2021-05-06 14:40:00,45.89,46.04,45.89,46.03,465421.0,41.557,41.6928,41.557,41.6837,465421.0
2021-05-06 14:50:00,46.03,46.15,45.97,46.07,508607.0,41.6837,41.7924,41.6294,41.72,508607.0
2021-05-06 15:00:00,46.06,46.25,46.05,46.25,285648.0,41.7109,41.883,41.7018,41.883,285648.0
2021-05-06 15:10:00,46.25,46.3,46.17,46.22,413195.0,41.883,41.9282,41.8105,41.8558,413195.0
2021-05-06 15:20:00,46.22,46.38,46.21,46.32,576875.0,41.8558,42.0007,41.8467,41.9464,576875.0
2021-05-06 15:30:00,46.33,46.45,46.3,46.45,489851.0,41.9554,42.0641,41.9282,42.0641,489851.0
2021-05-06 15:40:00,46.45,46.51,46.42,46.51,894779.0,42.0641,42.1184,42.0369,42.1184,894779.0
2021-05-06 15:50:00,46.51,46.69,46.49,46.63,2935874.0,42.1184,42.2814,42.1003,42.2271,2935874.0
2021-05-07 09:30:00,45.93,46.15,45.55,46.12,2169455.0,41.5932,41.7924,41.2491,41.7652,2169455.0
2021-05-07 09:40:00,46.12,46.58,46.1,46.58,1157820.0,41.7652,42.1818,41.7471,42.1818,1157820.0
2021-05-07 09:50:00,46.57,46.58,46.07,46.1,906642.0,42.1727,42.1818,41.72,41.7471,906642.0
2021-05-07 10:00:00,46.11,46.36,46.01,46.11,855673.0,41.7562,41.9826,41.6656,41.7562,855673.0
2021-05-07 10:10:00,46.11,46.2,45.99,46.07,849050.0,41.7562,41.8377,41.6475,41.72,849050.0
2021-05-07 10:20:00,46.08,46.08,45.9,45.94,650180.0,41.729,41.729,41.566,41.6022,650180.0
2021-05-07 10:30:00,45.95,46.0,45.8,45.98,1000280.0,41.6113,41.6566,41.4755,41.6385,1000280.0
2021-05-07 10:40:00,45.99,46.08,45.94,46.05,698151.0,41.6475,41.729,41.6022,41.7018,698151.0
2021-05-07 10:50:00,46.05,46.12,46.03,46.1,412563.0,41.7018,41.7652,41.6837,41.7471,412563.0
2021-05-07 11:00:00,46.09,46.15,46.01,46.05,296072.0,41.7381,41.7924,41.6656,41.7018,296072.0
2021-05-07 11:10:00,46.04,46.07,45.98,46.02,566561.0,41.6928,41.72,41.6385,41.6747,566561.0
2021-05-07 11:20:00,46.01,46.02,45.89,45.91,318988.0,41.6656,41.6747,41.557,41.5751,318988.0
2021-05-07 11:30:00,45.91,46.02,45.89,45.98,285354.0,41.5751,41.6747,41.557,41.6385,285354.0
2021-05-07 11:40:00,45.98,46.07,45.93,46.07,461075.0,41.6385,41.72,41.5932,41.72,461075.0
2021-05-07 11:50:00,46.07,46.21,46.07,46.18,518189.0,41.72,41.8467,41.72,41.8196,518189.0
2021-05-07 12:00:00,46.19,46.2,46.15,46.17,254860.0,41.8286,41.8377,41.7924,41.8105,254860.0
2021-05-07 12:10:00,46.18,46.22,46.17,46.22,308214.0,41.8196,41.8558,41.8105,41.8558,308214.0
2021-05-07 12:20:00,46.22,46.32,46.21,46.32,469676.0,41.8558,41.9464,41.8467,41.9464,469676.0
2021-05-07 12:30:00,46.32,46.33,46.23,46.27,375635.0,41.9464,41.9554,41.8649,41.9011,375635.0
2021-05-07 12:40:00,46.27,46.36,46.26,46.3,393633.0,41.9011,41.9826,41.892,41.9282,393633.0
2021-05-07 12:50:00,46.31,46.44,46.3,46.43,468088.0,41.9373,42.055,41.9282,42.046,468088.0
2021-05-07 13:00:00,46.44,46.44,46.33,46.34,360340.0,42.055,42.055,41.9554,41.9645,360340.0
2021-05-07 13:10:00,46.34,46.42,46.33,46.37,270690.0,41.9645,42.0369,41.9554,41.9916,270690.0
2021-05-07 13:20:00,46.36,46.45,46.36,46.42,207414.0,41.9826,42.0641,41.9826,42.0369,207414.0
2021-05-07 13:30:00,46.42,46.48,46.39,46.48,327695.0,42.0369,42.0912,42.0097,42.0912,327695.0
2021-05-07 13:40:00,46.47,46.49,46.39,46.4,214990.0,42.0822,42.1003,42.0097,42.0188,214990.0
2021-05-07 13:50:00,46.4,46.47,46.39,46.45,211398.0,42.0188,42.0822,42.0097,42.0641,211398.0
2021-05-07 14:00:00,46.46,46.55,46.35,46.54,512778.0,42.0731,42.1546,41.9735,42.1456,512778.0
2021-05-07 14:10:00,46.54,46.58,46.53,46.55,232597.0,42.1456,42.1818,42.1365,42.1546,232597.0
2021-05-07 14:20:00,46.55,46.61,46.51,46.57,372748.0,42.1546,42.209,42.1184,42.1727,372748.0
2021-05-07 14:30:00,46.56,46.6,46.52,46.55,255621.0,42.1637,42.1999,42.1275,42.1546,255621.0
2021-05-07 14:40:00,46.55,46.56,46.46,46.47,546015.0,42.1546,42.1637,42.0731,42.0822,546015.0
2021-05-07 14:50:00,46.46,46.55,46.43,46.54,367768.0,42.0731,42.1546,42.046,42.1456,367768.0
2021-05-07 15:00:00,46.53,46.58,46.5,46.55,266095.0,42.1365,42.1818,42.1094,42.1546,266095.0
2021-05-07 15:10:00,46.54,46.58,46.5,46.55,254423.0,42.1456,42.1818,42.1094,42.1546,254423.0
2021-05-07 15:20:00,46.55,46.58,46.51,46.57,328351.0,42.1546,42.1818,42.1184,42.1727,328351.0
2021-05-07 15:30:00,46.57,46.62,46.53,46.55,388272.0,42.1727,42.218,42.1365,42.1546,388272.0
2021-05-07 15:40:00,46.55,46.57,46.5,46.55,534447.0,42.1546,42.1727,42.1094,42.1546,534447.0
2021-05-07 15:50:00,46.55,46.6,46.45,46.54,1768316.0,42.1546,42.1999,42.0641,42.1456,1768316.0
2021-05-10 09:30:00,46.84,47.35,46.81,47.21,1524907.0,42.4173,42.8791,42.3901,42.7523,1524907.0
2021-05-10 09:40:00,47.2,47.21,46.89,46.94,672720.0,42.7433,42.7523,42.4625,42.5078,672720.0
2021-05-10 09:50:00,46.95,47.16,46.9,47.13,605722.0,42.5169,42.707,42.4716,42.6799,605722.0
2021-05-10 10:00:00,47.12,47.28,47.0,47.24,567293.0,42.6708,42.8157,42.5621,42.7795,567293.0
2021-05-10 10:10:00,47.24,47.28,47.03,47.05,715614.0,42.7795,42.8157,42.5893,42.6074,715614.0
2021-05-10 10:20:00,47.05,47.1,46.91,46.91,411189.0,42.6074,42.6527,42.4806,42.4806,411189.0
2021-05-10 10:30:00,46.91,46.94,46.76,46.81,583250.0,42.4806,42.5078,42.3448,42.3901,583250.0
2021-05-10 10:40:00,46.81,46.86,46.76,46.82,344016.0,42.3901,42.4354,42.3448,42.3991,344016.0
2021-05-10 10:50:00,46.82,47.06,46.8,47.03,395007.0,42.3991,42.6165,42.381,42.5893,395007.0
2021-05-10 11:00:00,47.03,47.12,47.0,47.09,296707.0,42.5893,42.6708,42.5621,42.6436,296707.0
2021-05-10 11:10:00,47.08,47.14,47.03,47.14,295962.0,42.6346,42.6889,42.5893,42.6889,295962.0
2021-05-10 11:20:00,47.14,47.17,47.04,47.09,253753.0,42.6889,42.7161,42.5984,42.6436,253753.0
2021-05-10 11:30:00,47.09,47.12,47.03,47.1,293240.0,42.6436,42.6708,42.5893,42.6527,293240.0
2021-05-10 11:40:00,47.1,47.13,47.0,47.05,361048.0,42.6527,42.6799,42.5621,42.6074,361048.0
2021-05-10 11:50:00,47.06,47.1,47.02,47.08,252357.0,42.6165,42.6527,42.5803,42.6346,252357.0
2021-05-10 12:00:00,47.08,47.08,46.94,46.97,248012.0,42.6346,42.6346,42.5078,42.535,248012.0
2021-05-10 12:10:00,46.97,46.98,46.85,46.87,291474.0,42.535,42.544,42.4263,42.4444,291474.0
2021-05-10 12:20:00,46.87,46.91,46.81,46.86,323236.0,42.4444,42.4806,42.3901,42.4354,323236.0
2021-05-10 12:30:00,46.86,46.98,46.85,46.98,331833.0,42.4354,42.544,42.4263,42.544,331833.0
2021-05-10 12:40:00,46.98,47.01,46.93,46.95,242687.0,42.544,42.5712,42.4988,42.5169,242687.0
2021-05-10 12:50:00,46.95,46.96,46.88,46.94,265934.0,42.5169,42.5259,42.4535,42.5078,265934.0
2021-05-10 13:00:00,46.94,46.97,46.88,46.91,204715.0,42.5078,42.535,42.4535,42.4806,204715.0
2021-05-10 13:10:00,46.91,46.97,46.89,46.96,405357.0,42.4806,42.535,42.4625,42.5259,405357.0
2021-05-10 13:20:00,46.97,46.99,46.91,46.96,499688.0,42.535,42.5531,42.4806,42.5259,499688.0
2021-05-10 13:30:00,46.96,47.04,46.94,47.0,483396.0,42.5259,42.5984,42.5078,42.5621,483396.0
2021-05-10 13:40:00,46.99,47.02,46.9,47.01,307134.0,42.5531,42.5803,42.4716,42.5712,307134.0
2021-05-10 13:50:00,47.02,47.1,47.01,47.07,454307.0,42.5803,42.6527,42.5712,42.6255,454307.0
2021-05-10 14:00:00,47.08,47.14,47.04,47.05,276358.0,42.6346,42.6889,42.5984,42.6074,276358.0
2021-05-10 14:10:00,47.06,47.17,46.95,46.98,494776.0,42.6165,42.7161,42.5169,42.544,494776.0
2021-05-10 14:20:00,46.99,47.08,46.94,47.03,504223.0,42.5531,42.6346,42.5078,42.5893,504223.0
2021-05-10 14:30:00,47.03,47.03,46.91,46.95,433570.0,42.5893,42.5893,42.4806,42.5169,433570.0
2021-05-10 14:40:00,46.94,46.96,46.88,46.9,612662.0,42.5078,42.5259,42.4535,42.4716,612662.0
2021-05-10 14:50:00,46.89,46.96,46.84,46.93,635468.0,42.4625,42.5259,42.4173,42.4988,635468.0
2021-05-10 15:00:00,46.92,46.99,46.86,46.92,599832.0,42.4897,42.5531,42.4354,42.4897,599832.0
2021-05-10 15:10:00,46.93,46.99,46.83,46.85,448843.0,42.4988,42.5531,42.4082,42.4263,448843.0
2021-05-10 15:20:00,46.85,46.86,46.76,46.84,683875.0,42.4263,42.4354,42.3448,42.4173,683875.0
2021-05-10 15:30:00,46.84,46.92,46.81,46.85,640142.0,42.4173,42.4897,42.3901,42.4263,640142.0
2021-05-10 15:40:00,46.85,46.9,46.8,46.82,870916.0,42.4263,42.4716,42.381,42.3991,870916.0
2021-05-10 15:50:00,46.82,46.84,46.59,46.6,3051777.0,42.3991,42.4173,42.1909,42.1999,3051777.0
2021-05-11 09:30:00,46.02,46.52,45.87,46.14,1908874.0,41.6747,42.1275,41.5388,41.7834,1908874.0
2021-05-11 09:40:00,46.12,46.48,46.06,46.45,975036.0,41.7652,42.0912,41.7109,42.0641,975036.0
2021-05-11 09:50:00,46.45,46.87,46.44,46.83,1499526.0,42.0641,42.4444,42.055,42.4082,1499526.0
2021-05-11 10:00:00,46.83,46.89,46.47,46.5,570731.0,42.4082,42.4625,42.0822,42.1094,570731.0
2021-05-11 10:10:00,46.5,46.51,46.11,46.12,968010.0,42.1094,42.1184,41.7562,41.7652,968010.0
2021-05-11 10:20:00,46.13,46.32,46.01,46.03,689356.0,41.7743,41.9464,41.6656,41.6837,689356.0
2021-05-11 10:30:00,46.03,46.04,45.82,45.89,731329.0,41.6837,41.6928,41.4936,41.557,731329.0
2021-05-11 10:40:00,45.89,45.99,45.77,45.96,694482.0,41.557,41.6475,41.4483,41.6203,694482.0
2021-05-11 10:50:00,45.97,46.07,45.94,45.98,371846.0,41.6294,41.72,41.6022,41.6385,371846.0
2021-05-11 11:00:00,45.98,46.04,45.81,45.94,595441.0,41.6385,41.6928,41.4845,41.6022,595441.0
2021-05-11 11:10:00,45.93,46.11,45.89,46.08,886652.0,41.5932,41.7562,41.557,41.729,886652.0
2021-05-11 11:20:00,46.08,46.16,46.04,46.07,442723.0,41.729,41.8015,41.6928,41.72,442723.0
2021-05-11 11:30:00,46.07,46.08,45.88,45.92,732092.0,41.72,41.729,41.5479,41.5841,732092.0
2021-05-11 11:40:00,45.91,46.13,45.89,46.09,610102.0,41.5751,41.7743,41.557,41.7381,610102.0
2021-05-11 11:50:00,46.09,46.1,46.0,46.02,292235.0,41.7381,41.7471,41.6566,41.6747,292235.0
2021-05-11 12:00:00,46.02,46.03,45.9,45.92,552840.0,41.6747,41.6837,41.566,41.5841,552840.0
2021-05-11 12:10:00,45.92,46.04,45.92,45.98,345771.0,41.5841,41.6928,41.5841,41.6385,345771.0
2021-05-11 12:20:00,45.97,45.98,45.85,45.86,255935.0,41.6294,41.6385,41.5207,41.5298,255935.0
2021-05-11 12:30:00,45.86,45.9,45.78,45.8,398816.0,41.5298,41.566,41.4573,41.4755,398816.0
2021-05-11 12:40:00,45.8,45.81,45.65,45.7,925243.0,41.4755,41.4845,41.3396,41.3849,925243.0
2021-05-11 12:50:00,45.7,45.71,45.51,45.55,473823.0,41.3849,41.394,41.2128,41.2491,473823.0
2021-05-11 13:00:00,45.55,45.7,45.52,45.69,431344.0,41.2491,41.3849,41.2219,41.3758,431344.0
2021-05-11 13:10:00,45.68,45.79,45.63,45.79,642440.0,41.3668,41.4664,41.3215,41.4664,642440.0
2021-05-11 13:20:00,45.79,45.93,45.78,45.92,537435.0,41.4664,41.5932,41.4573,41.5841,537435.0
2021-05-11 13:30:00,45.93,45.97,45.87,45.93,521225.0,41.5932,41.6294,41.5388,41.5932,521225.0
2021-05-11 13:40:00,45.94,45.98,45.89,45.94,249276.0,41.6022,41.6385,41.557,41.6022,249276.0
2021-05-11 13:50:00,45.94,46.01,45.84,45.99,707308.0,41.6022,41.6656,41.5117,41.6475,707308.0
2021-05-11 14:00:00,45.99,46.13,45.98,46.02,681341.0,41.6475,41.7743,41.6385,41.6747,681341.0
2021-05-11 14:10:00,46.02,46.03,45.9,45.98,346554.0,41.6747,41.6837,41.566,41.6385,346554.0
2021-05-11 14:20:00,45.98,46.01,45.9,45.99,343204.0,41.6385,41.6656,41.566,41.6475,343204.0
2021-05-11 14:30:00,45.98,45.99,45.74,45.79,550195.0,41.6385,41.6475,41.4211,41.4664,550195.0
2021-05-11 14:40:00,45.79,45.88,45.73,45.86,425001.0,41.4664,41.5479,41.4121,41.5298,425001.0
2021-05-11 14:50:00,45.86,45.92,45.78,45.88,406162.0,41.5298,41.5841,41.4573,41.5479,406162.0
2021-05-11 15:00:00,45.88,45.92,45.79,45.8,398677.0,41.5479,41.5841,41.4664,41.4755,398677.0
2021-05-11 15:10:00,45.8,45.82,45.69,45.82,826397.0,41.4755,41.4936,41.3758,41.4936,826397.0
2021-05-11 15:20:00,45.81,45.9,45.74,45.8,788228.0,41.4845,41.566,41.4211,41.4755,788228.0
2021-05-11 15:30:00,45.79,45.83,45.55,45.57,855639.0,41.4664,41.5026,41.2491,41.2672,855639.0
2021-05-11 15:40:00,45.57,45.77,45.57,45.76,890228.0,41.2672,41.4483,41.2672,41.4392,890228.0
2021-05-11 15:50:00,45.76,45.81,45.6,45.72,2463927.0,41.4392,41.4845,41.2943,41.403,2463927.0
2021-05-12 09:30:00,46.83,47.16,46.53,46.74,2418119.0,42.4082,42.707,42.1365,42.3267,2418119.0
2021-05-12 09:40:00,46.75,46.77,46.26,46.34,1302012.0,42.3358,42.3539,41.892,41.9645,1302012.0
2021-05-12 09:50:00,46.35,46.42,46.19,46.32,596832.0,41.9735,42.0369,41.8286,41.9464,596832.0
2021-05-12 10:00:00,46.32,46.57,46.25,46.5,586289.0,41.9464,42.1727,41.883,42.1094,586289.0
2021-05-12 10:10:00,46.51,46.51,46.3,46.37,460273.0,42.1184,42.1184,41.9282,41.9916,460273.0
2021-05-12 10:20:00,46.37,46.52,46.16,46.18,650047.0,41.9916,42.1275,41.8015,41.8196,650047.0
2021-05-12 10:30:00,46.18,46.49,46.14,46.47,671124.0,41.8196,42.1003,41.7834,42.0822,671124.0
2021-05-12 10:40:00,46.47,46.51,46.36,46.42,932572.0,42.0822,42.1184,41.9826,42.0369,932572.0
2021-05-12 10:50:00,46.41,46.47,46.35,46.45,660719.0,42.0279,42.0822,41.9735,42.0641,660719.0
2021-05-12 11:00:00,46.44,46.51,46.38,46.44,1461638.0,42.055,42.1184,42.0007,42.055,1461638.0
2021-05-12 11:10:00,46.43,46.58,46.39,46.57,859572.0,42.046,42.1818,42.0097,42.1727,859572.0
2021-05-12 11:20:00,46.56,46.63,46.45,46.62,504265.0,42.1637,42.2271,42.0641,42.218,504265.0
2021-05-12 11:30:00,46.62,46.64,46.46,46.46,368642.0,42.218,42.2361,42.0731,42.0731,368642.0
2021-05-12 11:40:00,46.45,46.59,46.35,46.52,666439.0,42.0641,42.1909,41.9735,42.1275,666439.0
2021-05-12 11:50:00,46.51,46.52,46.26,46.3,497245.0,42.1184,42.1275,41.892,41.9282,497245.0
2021-05-12 12:00:00,46.3,46.39,46.26,46.33,549058.0,41.9282,42.0097,41.892,41.9554,549058.0
2021-05-12 12:10:00,46.33,46.34,46.19,46.27,507939.0,41.9554,41.9645,41.8286,41.9011,507939.0
2021-05-12 12:20:00,46.26,46.38,46.23,46.28,376499.0,41.892,42.0007,41.8649,41.9101,376499.0
2021-05-12 12:30:00,46.28,46.39,46.24,46.29,854387.0,41.9101,42.0097,41.8739,41.9192,854387.0
2021-05-12 12:40:00,46.29,46.31,46.17,46.29,589663.0,41.9192,41.9373,41.8105,41.9192,589663.0
2021-05-12 12:50:00,46.3,46.37,46.22,46.32,316256.0,41.9282,41.9916,41.8558,41.9464,316256.0
2021-05-12 13:00:00,46.31,46.46,46.27,46.44,550342.0,41.9373,42.0731,41.9011,42.055,550342.0
2021-05-12 13:10:00,46.44,46.62,46.44,46.58,612163.0,42.055,42.218,42.055,42.1818,612163.0
2021-05-12 13:20:00,46.58,46.58,46.41,46.43,434057.0,42.1818,42.1818,42.0279,42.046,434057.0
2021-05-12 13:30:00,46.43,46.43,46.34,46.41,453556.0,42.046,42.046,41.9645,42.0279,453556.0
2021-05-12 13:40:00,46.4,46.4,46.28,46.3,393782.0,42.0188,42.0188,41.9101,41.9282,393782.0
2021-05-12 13:50:00,46.3,46.36,46.24,46.33,305431.0,41.9282,41.9826,41.8739,41.9554,305431.0
2021-05-12 14:00:00,46.34,46.4,46.3,46.33,327186.0,41.9645,42.0188,41.9282,41.9554,327186.0
2021-05-12 14:10:00,46.34,46.34,46.21,46.32,460078.0,41.9645,41.9645,41.8467,41.9464,460078.0
2021-05-12 14:20:00,46.32,46.34,46.13,46.16,586748.0,41.9464,41.9645,41.7743,41.8015,586748.0
2021-05-12 14:30:00,46.15,46.2,46.06,46.13,618675.0,41.7924,41.8377,41.7109,41.7743,618675.0
2021-05-12 14:40:00,46.12,46.22,46.09,46.2,474553.0,41.7652,41.8558,41.7381,41.8377,474553.0
2021-05-12 14:50:00,46.2,46.36,46.19,46.2,700029.0,41.8377,41.9826,41.8286,41.8377,700029.0
2021-05-12 15:00:00,46.2,46.22,46.0,46.03,414325.0,41.8377,41.8558,41.6566,41.6837,414325.0
2021-05-12 15:10:00,46.02,46.04,45.73,45.74,527422.0,41.6747,41.6928,41.4121,41.4211,527422.0
2021-05-12 15:20:00,45.74,45.77,45.6,45.64,889477.0,41.4211,41.4483,41.2943,41.3306,889477.0
2021-05-12 15:30:00,45.64,45.69,45.51,45.51,845611.0,41.3306,41.3758,41.2128,41.2128,845611.0
2021-05-12 15:40:00,45.52,45.77,45.47,45.65,1060333.0,41.2219,41.4483,41.1766,41.3396,1060333.0
2021-05-12 15:50:00,45.65,45.73,45.53,45.64,2088763.0,41.3396,41.4121,41.2309,41.3306,2088763.0
2021-05-13 09:30:00,45.49,46.04,45.31,45.74,1248047.0,41.1947,41.6928,41.0317,41.4211,1248047.0
2021-05-13 09:40:00,45.74,46.08,45.74,45.97,850000.0,41.4211,41.729,41.4211,41.6294,850000.0
2021-05-13 09:50:00,45.96,46.36,45.96,46.33,667605.0,41.6203,41.9826,41.6203,41.9554,667605.0
2021-05-13 10:00:00,46.34,46.48,46.23,46.25,570565.0,41.9645,42.0912,41.8649,41.883,570565.0
2021-05-13 10:10:00,46.23,46.45,46.21,46.33,440318.0,41.8649,42.0641,41.8467,41.9554,440318.0
2021-05-13 10:20:00,46.31,46.62,46.29,46.6,537013.0,41.9373,42.218,41.9192,42.1999,537013.0
2021-05-13 10:30:00,46.59,46.72,46.57,46.64,539556.0,42.1909,42.3086,42.1727,42.2361,539556.0
2021-05-13 10:40:00,46.63,46.72,46.56,46.72,426196.0,42.2271,42.3086,42.1637,42.3086,426196.0
2021-05-13 10:50:00,46.71,46.78,46.59,46.75,412373.0,42.2995,42.3629,42.1909,42.3358,412373.0
2021-05-13 11:00:00,46.76,46.78,46.55,46.6,473222.0,42.3448,42.3629,42.1546,42.1999,473222.0
2021-05-13 11:10:00,46.6,46.7,46.47,46.69,448414.0,42.1999,42.2905,42.0822,42.2814,448414.0
2021-05-13 11:20:00,46.68,46.71,46.45,46.49,391145.0,42.2724,42.2995,42.0641,42.1003,391145.0
2021-05-13 11:30:00,46.49,46.55,46.41,46.55,298715.0,42.1003,42.1546,42.0279,42.1546,298715.0
2021-05-13 11:40:00,46.54,46.55,46.34,46.41,332802.0,42.1456,42.1546,41.9645,42.0279,332802.0
2021-05-13 11:50:00,46.41,46.43,46.21,46.25,440727.0,42.0279,42.046,41.8467,41.883,440727.0
2021-05-13 12:00:00,46.25,46.41,46.23,46.4,303311.0,41.883,42.0279,41.8649,42.0188,303311.0
2021-05-13 12:10:00,46.4,46.54,46.4,46.45,231185.0,42.0188,42.1456,42.0188,42.0641,231185.0
2021-05-13 12:20:00,46.46,46.48,46.35,46.45,212763.0,42.0731,42.0912,41.9735,42.0641,212763.0
2021-05-13 12:30:00,46.46,46.6,46.46,46.53,295077.0,42.0731,42.1999,42.0731,42.1365,295077.0
2021-05-13 12:40:00,46.53,46.58,46.47,46.57,247751.0,42.1365,42.1818,42.0822,42.1727,247751.0
2021-05-13 12:50:00,46.58,46.59,46.38,46.49,254030.0,42.1818,42.1909,42.0007,42.1003,254030.0
2021-05-13 13:00:00,46.5,46.53,46.39,46.5,282790.0,42.1094,42.1365,42.0097,42.1094,282790.0
2021-05-13 13:10:00,46.49,46.64,46.48,46.56,365855.0,42.1003,42.2361,42.0912,42.1637,365855.0
2021-05-13 13:20:00,46.56,46.58,46.24,46.37,404164.0,42.1637,42.1818,41.8739,41.9916,404164.0
2021-05-13 13:30:00,46.36,46.42,46.12,46.14,382094.0,41.9826,42.0369,41.7652,41.7834,382094.0
2021-05-13 13:40:00,46.14,46.3,46.1,46.14,428026.0,41.7834,41.9282,41.7471,41.7834,428026.0
2021-05-13 13:50:00,46.14,46.3,46.12,46.26,327852.0,41.7834,41.9282,41.7652,41.892,327852.0
2021-05-13 14:00:00,46.25,46.51,46.25,46.43,360329.0,41.883,42.1184,41.883,42.046,360329.0
2021-05-13 14:10:00,46.44,46.55,46.4,46.41,345521.0,42.055,42.1546,42.0188,42.0279,345521.0
2021-05-13 14:20:00,46.42,46.55,46.42,46.53,583250.0,42.0369,42.1546,42.0369,42.1365,583250.0
2021-05-13 14:30:00,46.53,46.58,46.47,46.5,500824.0,42.1365,42.1818,42.0822,42.1094,500824.0
2021-05-13 14:40:00,46.5,46.59,46.45,46.48,410815.0,42.1094,42.1909,42.0641,42.0912,410815.0
2021-05-13 14:50:00,46.47,46.49,46.38,46.41,343801.0,42.0822,42.1003,42.0007,42.0279,343801.0
2021-05-13 15:00:00,46.41,46.57,46.4,46.56,431623.0,42.0279,42.1727,42.0188,42.1637,431623.0
2021-05-13 15:10:00,46.56,46.58,46.46,46.52,408071.0,42.1637,42.1818,42.0731,42.1275,408071.0
2021-05-13 15:20:00,46.53,46.61,46.47,46.59,635194.0,42.1365,42.209,42.0822,42.1909,635194.0
2021-05-13 15:30:00,46.59,46.68,46.57,46.66,884744.0,42.1909,42.2724,42.1727,42.2543,884744.0
2021-05-13 15:40:00,46.66,46.79,46.64,46.7,917655.0,42.2543,42.372,42.2361,42.2905,917655.0
2021-05-13 15:50:00,46.71,46.71,46.39,46.4,1712779.0,42.2995,42.2995,42.0097,42.0188,1712779.0
2021-05-14 09:30:00,46.6,46.88,46.47,46.58,1087812.0,42.1999,42.4535,42.0822,42.1818,1087812.0
2021-05-14 09:40:00,46.57,46.86,46.47,46.71,537321.0,42.1727,42.4354,42.0822,42.2995,537321.0
2021-05-14 09:50:00,46.72,47.04,46.62,47.01,869200.0,42.3086,42.5984,42.218,42.5712,869200.0
2021-05-14 10:00:00,47.0,47.11,46.92,46.95,557400.0,42.5621,42.6618,42.4897,42.5169,557400.0
2021-05-14 10:10:00,46.95,47.04,46.71,46.73,590779.0,42.5169,42.5984,42.2995,42.3176,590779.0
2021-05-14 10:20:00,46.74,47.02,46.73,46.87,616250.0,42.3267,42.5803,42.3176,42.4444,616250.0
2021-05-14 10:30:00,46.86,46.97,46.74,46.76,280951.0,42.4354,42.535,42.3267,42.3448,280951.0
2021-05-14 10:40:00,46.76,46.9,46.73,46.9,242883.0,42.3448,42.4716,42.3176,42.4716,242883.0
2021-05-14 10:50:00,46.89,46.92,46.81,46.88,186446.0,42.4625,42.4897,42.3901,42.4535,186446.0
2021-05-14 11:00:00,46.87,46.88,46.72,46.72,306572.0,42.4444,42.4535,42.3086,42.3086,306572.0
2021-05-14 11:10:00,46.72,46.8,46.69,46.76,244964.0,42.3086,42.381,42.2814,42.3448,244964.0
2021-05-14 11:20:00,46.76,46.79,46.71,46.72,252185.0,42.3448,42.372,42.2995,42.3086,252185.0
2021-05-14 11:30:00,46.72,46.77,46.67,46.7,487726.0,42.3086,42.3539,42.2633,42.2905,487726.0
2021-05-14 11:40:00,46.7,46.76,46.68,46.73,170173.0,42.2905,42.3448,42.2724,42.3176,170173.0
2021-05-14 11:50:00,46.72,46.75,46.66,46.73,204807.0,42.3086,42.3358,42.2543,42.3176,204807.0
2021-05-14 12:00:00,46.73,46.77,46.71,46.73,263218.0,42.3176,42.3539,42.2995,42.3176,263218.0
2021-05-14 12:10:00,46.74,46.75,46.69,46.73,114873.0,42.3267,42.3358,42.2814,42.3176,114873.0
2021-05-14 12:20:00,46.73,46.77,46.71,46.76,145951.0,42.3176,42.3539,42.2995,42.3448,145951.0
2021-05-14 12:30:00,46.77,46.8,46.75,46.8,209287.0,42.3539,42.381,42.3358,42.381,209287.0
2021-05-14 12:40:00,46.8,46.84,46.78,46.81,128160.0,42.381,42.4173,42.3629,42.3901,128160.0
2021-05-14 12:50:00,46.82,46.85,46.78,46.84,166720.0,42.3991,42.4263,42.3629,42.4173,166720.0
2021-05-14 13:00:00,46.83,46.86,46.82,46.85,130808.0,42.4082,42.4354,42.3991,42.4263,130808.0
2021-05-14 13:10:00,46.84,46.88,46.82,46.86,161263.0,42.4173,42.4535,42.3991,42.4354,161263.0
2021-05-14 13:20:00,46.87,46.98,46.87,46.95,264063.0,42.4444,42.544,42.4444,42.5169,264063.0
2021-05-14 13:30:00,46.95,46.97,46.88,46.91,252304.0,42.5169,42.535,42.4535,42.4806,252304.0
2021-05-14 13:40:00,46.9,46.94,46.88,46.9,271088.0,42.4716,42.5078,42.4535,42.4716,271088.0
2021-05-14 13:50:00,46.9,46.91,46.84,46.86,260408.0,42.4716,42.4806,42.4173,42.4354,260408.0
2021-05-14 14:00:00,46.86,46.91,46.85,46.88,213269.0,42.4354,42.4806,42.4263,42.4535,213269.0
2021-05-14 14:10:00,46.89,46.98,46.88,46.97,217162.0,42.4625,42.544,42.4535,42.535,217162.0
2021-05-14 14:20:00,46.97,46.99,46.93,46.98,230849.0,42.535,42.5531,42.4988,42.544,230849.0
2021-05-14 14:30:00,46.98,47.02,46.95,46.99,341206.0,42.544,42.5803,42.5169,42.5531,341206.0
2021-05-14 14:40:00,47.0,47.01,46.91,46.94,209697.0,42.5621,42.5712,42.4806,42.5078,209697.0
2021-05-14 14:50:00,46.94,46.97,46.89,46.9,272614.0,42.5078,42.535,42.4625,42.4716,272614.0
2021-05-14 15:00:00,46.9,46.96,46.86,46.95,415402.0,42.4716,42.5259,42.4354,42.5169,415402.0
2021-05-14 15:10:00,46.96,47.01,46.94,46.96,265301.0,42.5259,42.5712,42.5078,42.5259,265301.0
2021-05-14 15:20:00,46.96,47.01,46.89,46.91,382228.0,42.5259,42.5712,42.4625,42.4806,382228.0
2021-05-14 15:30:00,46.91,46.99,46.87,46.98,334001.0,42.4806,42.5531,42.4444,42.544,334001.0
2021-05-14 15:40:00,46.98,47.01,46.89,46.99,684836.0,42.544,42.5712,42.4625,42.5531,684836.0
2021-05-14 15:50:00,46.98,47.09,46.95,46.96,1417016.0,42.544,42.6436,42.5169,42.5259,1417016.0
2021-05-17 09:30:00,46.92,47.4,46.9,47.2,1242290.0,42.4897,42.9244,42.4716,42.7433,1242290.0
2021-05-17 09:40:00,47.21,47.24,46.85,46.89,742045.0,42.7523,42.7795,42.4263,42.4625,742045.0
2021-05-17 09:50:00,46.89,47.05,46.8,46.96,682332.0,42.4625,42.6074,42.381,42.5259,682332.0
2021-05-17 10:00:00,46.96,47.14,46.86,47.04,536206.0,42.5259,42.6889,42.4354,42.5984,536206.0
2021-05-17 10:10:00,47.04,47.32,46.97,47.26,517054.0,42.5984,42.8519,42.535,42.7976,517054.0
2021-05-17 10:20:00,47.25,47.26,47.02,47.03,374129.0,42.7885,42.7976,42.5803,42.5893,374129.0
2021-05-17 10:30:00,47.03,47.44,46.99,47.39,752878.0,42.5893,42.9606,42.5531,42.9153,752878.0
2021-05-17 10:40:00,47.39,47.46,47.36,47.43,521540.0,42.9153,42.9787,42.8882,42.9515,521540.0
2021-05-17 10:50:00,47.44,47.46,47.29,47.32,315167.0,42.9606,42.9787,42.8248,42.8519,315167.0
2021-05-17 11:00:00,47.31,47.32,47.13,47.19,316091.0,42.8429,42.8519,42.6799,42.7342,316091.0
2021-05-17 11:10:00,47.18,47.38,47.14,47.32,427463.0,42.7252,42.9063,42.6889,42.8519,427463.0
2021-05-17 11:20:00,47.34,47.41,47.3,47.37,328170.0,42.87,42.9334,42.8338,42.8972,328170.0
2021-05-17 11:30:00,47.36,47.49,47.26,47.47,439285.0,42.8882,43.0059,42.7976,42.9878,439285.0
2021-05-17 11:40:00,47.47,47.55,47.44,47.45,557997.0,42.9878,43.0602,42.9606,42.9697,557997.0
2021-05-17 11:50:00,47.45,47.47,47.36,47.45,422704.0,42.9697,42.9878,42.8882,42.9697,422704.0
2021-05-17 12:00:00,47.45,47.54,47.37,47.53,603706.0,42.9697,43.0512,42.8972,43.0421,603706.0
2021-05-17 12:10:00,47.53,47.66,47.52,47.58,462668.0,43.0421,43.1598,43.033,43.0874,462668.0
2021-05-17 12:20:00,47.59,47.64,47.54,47.63,197982.0,43.0964,43.1417,43.0512,43.1327,197982.0
2021-05-17 12:30:00,47.63,47.63,47.56,47.59,264498.0,43.1327,43.1327,43.0693,43.0964,264498.0
2021-05-17 12:40:00,47.6,47.64,47.52,47.53,380719.0,43.1055,43.1417,43.033,43.0421,380719.0
2021-05-17 12:50:00,47.53,47.56,47.44,47.48,254084.0,43.0421,43.0693,42.9606,42.9968,254084.0
2021-05-17 13:00:00,47.48,47.51,47.43,47.48,467358.0,42.9968,43.024,42.9515,42.9968,467358.0
2021-05-17 13:10:00,47.49,47.5,47.37,47.4,315975.0,43.0059,43.0149,42.8972,42.9244,315975.0
2021-05-17 13:20:00,47.4,47.47,47.38,47.43,230220.0,42.9244,42.9878,42.9063,42.9515,230220.0
2021-05-17 13:30:00,47.42,47.51,47.37,47.48,361329.0,42.9425,43.024,42.8972,42.9968,361329.0
2021-05-17 13:40:00,47.49,47.63,47.43,47.62,487000.0,43.0059,43.1327,42.9515,43.1236,487000.0
2021-05-17 13:50:00,47.62,47.64,47.6,47.62,322302.0,43.1236,43.1417,43.1055,43.1236,322302.0
2021-05-17 14:00:00,47.62,47.73,47.6,47.72,548511.0,43.1236,43.2232,43.1055,43.2142,548511.0
2021-05-17 14:10:00,47.72,47.73,47.64,47.7,256949.0,43.2142,43.2232,43.1417,43.1961,256949.0
2021-05-17 14:20:00,47.7,47.76,47.69,47.74,483358.0,43.1961,43.2504,43.187,43.2323,483358.0
2021-05-17 14:30:00,47.74,47.77,47.73,47.75,475979.0,43.2323,43.2594,43.2232,43.2413,475979.0
2021-05-17 14:40:00,47.75,47.78,47.72,47.75,257767.0,43.2413,43.2685,43.2142,43.2413,257767.0
2021-05-17 14:50:00,47.75,47.84,47.74,47.8,417682.0,43.2413,43.3228,43.2323,43.2866,417682.0
2021-05-17 15:00:00,47.81,47.87,47.76,47.84,443389.0,43.2957,43.35,43.2504,43.3228,443389.0
2021-05-17 15:10:00,47.84,47.88,47.73,47.73,652108.0,43.3228,43.3591,43.2232,43.2232,652108.0
2021-05-17 15:20:00,47.73,47.8,47.73,47.75,353901.0,43.2232,43.2866,43.2232,43.2413,353901.0
2021-05-17 15:30:00,47.75,47.79,47.68,47.75,782284.0,43.2413,43.2776,43.1779,43.2413,782284.0
2021-05-17 15:40:00,47.75,47.9,47.69,47.89,1067661.0,43.2413,43.3772,43.187,43.3681,1067661.0
2021-05-17 15:50:00,47.89,47.98,47.86,47.9,1949074.0,43.3681,43.4496,43.3409,43.3772,1949074.0
2021-05-18 09:30:00,47.9,48.13,47.37,47.75,2343479.0,43.3772,43.5854,42.8972,43.2413,2343479.0
2021-05-18 09:40:00,47.75,47.86,47.48,47.57,843121.0,43.2413,43.3409,42.9968,43.0783,843121.0
2021-05-18 09:50:00,47.58,47.78,47.55,47.64,776738.0,43.0874,43.2685,43.0602,43.1417,776738.0
2021-05-18 10:00:00,47.63,47.75,47.46,47.7,783737.0,43.1327,43.2413,42.9787,43.1961,783737.0
2021-05-18 10:10:00,47.69,47.7,47.48,47.5,600331.0,43.187,43.1961,42.9968,43.0149,600331.0
2021-05-18 10:20:00,47.51,47.66,47.48,47.61,582280.0,43.024,43.1598,42.9968,43.1145,582280.0
2021-05-18 10:30:00,47.62,47.72,47.6,47.63,483461.0,43.1236,43.2142,43.1055,43.1327,483461.0
2021-05-18 10:40:00,47.63,47.69,47.54,47.65,468557.0,43.1327,43.187,43.0512,43.1508,468557.0
2021-05-18 10:50:00,47.65,47.71,47.6,47.66,452827.0,43.1508,43.2051,43.1055,43.1598,452827.0
2021-05-18 11:00:00,47.66,47.67,47.5,47.51,373274.0,43.1598,43.1689,43.0149,43.024,373274.0
2021-05-18 11:10:00,47.5,47.57,47.49,47.49,614048.0,43.0149,43.0783,43.0059,43.0059,614048.0
2021-05-18 11:20:00,47.49,47.59,47.47,47.52,294530.0,43.0059,43.0964,42.9878,43.033,294530.0
2021-05-18 11:30:00,47.52,47.56,47.47,47.53,313894.0,43.033,43.0693,42.9878,43.0421,313894.0
2021-05-18 11:40:00,47.52,47.58,47.47,47.54,251125.0,43.033,43.0874,42.9878,43.0512,251125.0
2021-05-18 11:50:00,47.55,47.55,47.46,47.48,352377.0,43.0602,43.0602,42.9787,42.9968,352377.0
2021-05-18 12:00:00,47.48,47.48,47.4,47.41,423802.0,42.9968,42.9968,42.9244,42.9334,423802.0
2021-05-18 12:10:00,47.41,47.45,47.35,47.36,243702.0,42.9334,42.9697,42.8791,42.8882,243702.0
2021-05-18 12:20:00,47.36,47.49,47.34,47.44,314715.0,42.8882,43.0059,42.87,42.9606,314715.0
2021-05-18 12:30:00,47.44,47.45,47.35,47.39,452834.0,42.9606,42.9697,42.8791,42.9153,452834.0
2021-05-18 12:40:00,47.4,47.47,47.39,47.45,196159.0,42.9244,42.9878,42.9153,42.9697,196159.0
2021-05-18 12:50:00,47.45,47.48,47.42,47.43,354289.0,42.9697,42.9968,42.9425,42.9515,354289.0
2021-05-18 13:00:00,47.43,47.5,47.43,47.47,245842.0,42.9515,43.0149,42.9515,42.9878,245842.0
2021-05-18 13:10:00,47.47,47.48,47.34,47.43,442995.0,42.9878,42.9968,42.87,42.9515,442995.0
2021-05-18 13:20:00,47.43,47.46,47.4,47.43,193226.0,42.9515,42.9787,42.9244,42.9515,193226.0
2021-05-18 13:30:00,47.43,47.44,47.37,47.4,164658.0,42.9515,42.9606,42.8972,42.9244,164658.0
2021-05-18 13:40:00,47.39,47.44,47.36,47.41,227053.0,42.9153,42.9606,42.8882,42.9334,227053.0
2021-05-18 13:50:00,47.41,47.41,47.34,47.36,341903.0,42.9334,42.9334,42.87,42.8882,341903.0
2021-05-18 14:00:00,47.36,47.36,47.27,47.33,312543.0,42.8882,42.8882,42.8067,42.861,312543.0
2021-05-18 14:10:00,47.32,47.34,47.28,47.3,262771.0,42.8519,42.87,42.8157,42.8338,262771.0
2021-05-18 14:20:00,47.3,47.32,47.24,47.27,319643.0,42.8338,42.8519,42.7795,42.8067,319643.0
2021-05-18 14:30:00,47.27,47.28,47.13,47.15,555932.0,42.8067,42.8157,42.6799,42.698,555932.0
2021-05-18 14:40:00,47.16,47.2,47.01,47.04,489649.0,42.707,42.7433,42.5712,42.5984,489649.0
2021-05-18 14:50:00,47.04,47.24,47.02,47.23,303698.0,42.5984,42.7795,42.5803,42.7704,303698.0
2021-05-18 15:00:00,47.22,47.24,47.17,47.19,380949.0,42.7614,42.7795,42.7161,42.7342,380949.0
2021-05-18 15:10:00,47.19,47.22,47.13,47.2,445662.0,42.7342,42.7614,42.6799,42.7433,445662.0
2021-05-18 15:20:00,47.2,47.21,47.11,47.14,364398.0,42.7433,42.7523,42.6618,42.6889,364398.0
2021-05-18 15:30:00,47.14,47.21,47.09,47.19,653888.0,42.6889,42.7523,42.6436,42.7342,653888.0
2021-05-18 15:40:00,47.19,47.26,47.03,47.07,680308.0,42.7342,42.7976,42.5893,42.6255,680308.0
2021-05-18 15:50:00,47.07,47.09,46.83,46.87,2473341.0,42.6255,42.6436,42.4082,42.4444,2473341.0
2021-05-19 09:30:00,45.94,46.15,45.77,45.8,2104350.0,41.6022,41.7924,41.4483,41.4755,2104350.0
2021-05-19 09:40:00,45.81,45.87,45.55,45.64,1465154.0,41.4845,41.5388,41.2491,41.3306,1465154.0
2021-05-19 09:50:00,45.64,45.85,45.47,45.7,1118069.0,41.3306,41.5207,41.1766,41.3849,1118069.0
2021-05-19 10:00:00,45.69,45.73,45.4,45.44,864048.0,41.3758,41.4121,41.1132,41.1494,864048.0
2021-05-19 10:10:00,45.43,45.87,45.36,45.85,858704.0,41.1404,41.5388,41.077,41.5207,858704.0
2021-05-19 10:20:00,45.86,45.86,45.65,45.79,737765.0,41.5298,41.5298,41.3396,41.4664,737765.0
2021-05-19 10:30:00,45.78,45.79,45.51,45.52,626254.0,41.4573,41.4664,41.2128,41.2219,626254.0
2021-05-19 10:40:00,45.51,45.62,45.4,45.52,758129.0,41.2128,41.3124,41.1132,41.2219,758129.0
2021-05-19 10:50:00,45.51,45.74,45.48,45.68,692639.0,41.2128,41.4211,41.1857,41.3668,692639.0
2021-05-19 11:00:00,45.68,45.81,45.55,45.81,595590.0,41.3668,41.4845,41.2491,41.4845,595590.0
2021-05-19 11:10:00,45.8,45.86,45.74,45.81,481018.0,41.4755,41.5298,41.4211,41.4845,481018.0
2021-05-19 11:20:00,45.81,45.95,45.8,45.91,476975.0,41.4845,41.6113,41.4755,41.5751,476975.0
2021-05-19 11:30:00,45.91,45.94,45.75,45.77,599282.0,41.5751,41.6022,41.4302,41.4483,599282.0
2021-05-19 11:40:00,45.77,45.9,45.75,45.9,275390.0,41.4483,41.566,41.4302,41.566,275390.0
2021-05-19 11:50:00,45.9,46.02,45.87,45.98,401231.0,41.566,41.6747,41.5388,41.6385,401231.0
2021-05-19 12:00:00,45.98,46.0,45.9,45.98,453807.0,41.6385,41.6566,41.566,41.6385,453807.0
2021-05-19 12:10:00,45.98,46.08,45.97,46.08,335671.0,41.6385,41.729,41.6294,41.729,335671.0
2021-05-19 12:20:00,46.08,46.1,46.0,46.02,291339.0,41.729,41.7471,41.6566,41.6747,291339.0
2021-05-19 12:30:00,46.02,46.08,45.97,46.08,265476.0,41.6747,41.729,41.6294,41.729,265476.0
2021-05-19 12:40:00,46.08,46.14,46.03,46.1,218256.0,41.729,41.7834,41.6837,41.7471,218256.0
2021-05-19 12:50:00,46.09,46.14,46.08,46.09,221543.0,41.7381,41.7834,41.729,41.7381,221543.0
2021-05-19 13:00:00,46.09,46.3,46.08,46.25,361584.0,41.7381,41.9282,41.729,41.883,361584.0
2021-05-19 13:10:00,46.25,46.32,46.22,46.31,232144.0,41.883,41.9464,41.8558,41.9373,232144.0
2021-05-19 13:20:00,46.31,46.32,46.14,46.16,263882.0,41.9373,41.9464,41.7834,41.8015,263882.0
2021-05-19 13:30:00,46.16,46.18,46.08,46.11,261591.0,41.8015,41.8196,41.729,41.7562,261591.0
2021-05-19 13:40:00,46.11,46.16,46.02,46.12,397220.0,41.7562,41.8015,41.6747,41.7652,397220.0
2021-05-19 13:50:00,46.12,46.15,46.08,46.09,212064.0,41.7652,41.7924,41.729,41.7381,212064.0
2021-05-19 14:00:00,46.08,46.16,45.83,45.95,678575.0,41.729,41.8015,41.5026,41.6113,678575.0
2021-05-19 14:10:00,45.95,45.99,45.76,45.84,493068.0,41.6113,41.6475,41.4392,41.5117,493068.0
2021-05-19 14:20:00,45.85,46.13,45.84,46.03,508098.0,41.5207,41.7743,41.5117,41.6837,508098.0
2021-05-19 14:30:00,46.03,46.13,45.87,45.88,445970.0,41.6837,41.7743,41.5388,41.5479,445970.0
2021-05-19 14:40:00,45.88,45.91,45.77,45.87,349508.0,41.5479,41.5751,41.4483,41.5388,349508.0
2021-05-19 14:50:00,45.87,45.87,45.75,45.75,583772.0,41.5388,41.5388,41.4302,41.4302,583772.0
2021-05-19 15:00:00,45.76,45.92,45.71,45.9,398723.0,41.4392,41.5841,41.394,41.566,398723.0
2021-05-19 15:10:00,45.9,46.0,45.89,45.99,375612.0,41.566,41.6566,41.557,41.6475,375612.0
2021-05-19 15:20:00,46.0,46.16,45.98,46.14,537864.0,41.6566,41.8015,41.6385,41.7834,537864.0
2021-05-19 15:30:00,46.13,46.14,45.94,46.06,695705.0,41.7743,41.7834,41.6022,41.7109,695705.0
2021-05-19 15:40:00,46.06,46.17,45.94,45.98,626465.0,41.7109,41.8105,41.6022,41.6385,626465.0
2021-05-19 15:50:00,45.98,46.21,45.97,46.18,1688028.0,41.6385,41.8467,41.6294,41.8196,1688028.0
2021-05-20 09:30:00,46.07,46.19,45.46,45.52,1726388.0,41.72,41.8286,41.1676,41.2219,1726388.0
2021-05-20 09:40:00,45.52,45.64,45.31,45.53,1044132.0,41.2219,41.3306,41.0317,41.2309,1044132.0
2021-05-20 09:50:00,45.53,45.6,45.27,45.52,1157780.0,41.2309,41.2943,40.9955,41.2219,1157780.0
2021-05-20 10:00:00,45.53,45.56,45.32,45.42,694992.0,41.2309,41.2581,41.0408,41.1313,694992.0
2021-05-20 10:10:00,45.42,45.56,45.39,45.55,786983.0,41.1313,41.2581,41.1042,41.2491,786983.0
2021-05-20 10:20:00,45.55,45.62,45.44,45.54,646219.0,41.2491,41.3124,41.1494,41.24,646219.0
2021-05-20 10:30:00,45.55,45.63,45.49,45.61,429828.0,41.2491,41.3215,41.1947,41.3034,429828.0
2021-05-20 10:40:00,45.61,45.84,45.6,45.76,477899.0,41.3034,41.5117,41.2943,41.4392,477899.0
2021-05-20 10:50:00,45.75,45.81,45.63,45.69,496004.0,41.4302,41.4845,41.3215,41.3758,496004.0
2021-05-20 11:00:00,45.69,45.76,45.67,45.68,400689.0,41.3758,41.4392,41.3577,41.3668,400689.0
2021-05-20 11:10:00,45.68,45.74,45.67,45.69,335268.0,41.3668,41.4211,41.3577,41.3758,335268.0
2021-05-20 11:20:00,45.69,45.75,45.68,45.71,318181.0,41.3758,41.4302,41.3668,41.394,318181.0
2021-05-20 11:30:00,45.7,45.85,45.69,45.82,308542.0,41.3849,41.5207,41.3758,41.4936,308542.0
2021-05-20 11:40:00,45.82,45.87,45.76,45.87,503647.0,41.4936,41.5388,41.4392,41.5388,503647.0
2021-05-20 11:50:00,45.87,45.9,45.77,45.84,593807.0,41.5388,41.566,41.4483,41.5117,593807.0
2021-05-20 12:00:00,45.84,45.86,45.76,45.82,278236.0,41.5117,41.5298,41.4392,41.4936,278236.0
2021-05-20 12:10:00,45.81,45.83,45.7,45.72,292087.0,41.4845,41.5026,41.3849,41.403,292087.0
2021-05-20 12:20:00,45.72,45.74,45.61,45.62,397383.0,41.403,41.4211,41.3034,41.3124,397383.0
2021-05-20 12:30:00,45.63,45.68,45.53,45.53,352892.0,41.3215,41.3668,41.2309,41.2309,352892.0
2021-05-20 12:40:00,45.54,45.58,45.5,45.56,373001.0,41.24,41.2762,41.2038,41.2581,373001.0
2021-05-20 12:50:00,45.56,45.67,45.55,45.63,466324.0,41.2581,41.3577,41.2491,41.3215,466324.0
2021-05-20 13:00:00,45.63,45.7,45.59,45.69,267335.0,41.3215,41.3849,41.2853,41.3758,267335.0
2021-05-20 13:10:00,45.69,45.75,45.68,45.71,335124.0,41.3758,41.4302,41.3668,41.394,335124.0
2021-05-20 13:20:00,45.71,45.74,45.68,45.71,219656.0,41.394,41.4211,41.3668,41.394,219656.0
2021-05-20 13:30:00,45.72,45.72,45.67,45.71,270388.0,41.403,41.403,41.3577,41.394,270388.0
2021-05-20 13:40:00,45.71,45.76,45.68,45.73,303272.0,41.394,41.4392,41.3668,41.4121,303272.0
2021-05-20 13:50:00,45.74,45.75,45.6,45.72,339870.0,41.4211,41.4302,41.2943,41.403,339870.0
2021-05-20 14:00:00,45.72,45.8,45.7,45.78,334094.0,41.403,41.4755,41.3849,41.4573,334094.0
2021-05-20 14:10:00,45.79,45.81,45.71,45.78,344421.0,41.4664,41.4845,41.394,41.4573,344421.0
2021-05-20 14:20:00,45.79,45.79,45.71,45.78,272523.0,41.4664,41.4664,41.394,41.4573,272523.0
2021-05-20 14:30:00,45.78,45.83,45.77,45.81,295239.0,41.4573,41.5026,41.4483,41.4845,295239.0
2021-05-20 14:40:00,45.8,45.83,45.74,45.76,358181.0,41.4755,41.5026,41.4211,41.4392,358181.0
2021-05-20 14:50:00,45.76,45.76,45.68,45.71,473164.0,41.4392,41.4392,41.3668,41.394,473164.0
2021-05-20 15:00:00,45.71,45.81,45.67,45.8,362742.0,41.394,41.4845,41.3577,41.4755,362742.0
2021-05-20 15:10:00,45.8,45.9,45.8,45.88,452528.0,41.4755,41.566,41.4755,41.5479,452528.0
2021-05-20 15:20:00,45.88,46.03,45.86,45.97,635770.0,41.5479,41.6837,41.5298,41.6294,635770.0
2021-05-20 15:30:00,45.97,45.97,45.87,45.88,563093.0,41.6294,41.6294,41.5388,41.5479,563093.0
2021-05-20 15:40:00,45.88,45.91,45.7,45.71,1040110.0,41.5479,41.5751,41.3849,41.394,1040110.0
2021-05-20 15:50:00,45.71,45.76,45.59,45.73,2575562.0,41.394,41.4392,41.2853,41.4121,2575562.0
2021-05-21 09:30:00,45.97,46.04,45.77,45.97,1444517.0,41.6294,41.6928,41.4483,41.6294,1444517.0
2021-05-21 09:40:00,45.97,46.19,45.9,46.18,798898.0,41.6294,41.8286,41.566,41.8196,798898.0
2021-05-21 09:50:00,46.17,46.28,46.09,46.2,847394.0,41.8105,41.9101,41.7381,41.8377,847394.0
2021-05-21 10:00:00,46.2,46.2,45.98,46.12,511282.0,41.8377,41.8377,41.6385,41.7652,511282.0
2021-05-21 10:10:00,46.12,46.13,45.93,45.98,485403.0,41.7652,41.7743,41.5932,41.6385,485403.0
2021-05-21 10:20:00,45.98,46.01,45.88,45.95,495185.0,41.6385,41.6656,41.5479,41.6113,495185.0
2021-05-21 10:30:00,45.95,46.05,45.94,45.96,473616.0,41.6113,41.7018,41.6022,41.6203,473616.0
2021-05-21 10:40:00,45.96,46.0,45.92,46.0,441338.0,41.6203,41.6566,41.5841,41.6566,441338.0
2021-05-21 10:50:00,46.0,46.25,45.99,46.23,514790.0,41.6566,41.883,41.6475,41.8649,514790.0
2021-05-21 11:00:00,46.23,46.3,46.21,46.23,455597.0,41.8649,41.9282,41.8467,41.8649,455597.0
2021-05-21 11:10:00,46.23,46.26,46.12,46.15,482932.0,41.8649,41.892,41.7652,41.7924,482932.0
2021-05-21 11:20:00,46.15,46.19,46.08,46.09,419298.0,41.7924,41.8286,41.729,41.7381,419298.0
2021-05-21 11:30:00,46.11,46.2,46.08,46.19,584719.0,41.7562,41.8377,41.729,41.8286,584719.0
2021-05-21 11:40:00,46.2,46.24,46.18,46.21,352194.0,41.8377,41.8739,41.8196,41.8467,352194.0
2021-05-21 11:50:00,46.22,46.22,46.14,46.18,323976.0,41.8558,41.8558,41.7834,41.8196,323976.0
2021-05-21 12:00:00,46.18,46.18,45.98,45.98,466137.0,41.8196,41.8196,41.6385,41.6385,466137.0
2021-05-21 12:10:00,45.99,46.1,45.98,46.04,283430.0,41.6475,41.7471,41.6385,41.6928,283430.0
2021-05-21 12:20:00,46.05,46.06,45.99,46.05,326953.0,41.7018,41.7109,41.6475,41.7018,326953.0
2021-05-21 12:30:00,46.05,46.08,45.98,46.0,285994.0,41.7018,41.729,41.6385,41.6566,285994.0
2021-05-21 12:40:00,46.0,46.05,45.93,45.93,507599.0,41.6566,41.7018,41.5932,41.5932,507599.0
2021-05-21 12:50:00,45.94,45.94,45.8,45.88,429499.0,41.6022,41.6022,41.4755,41.5479,429499.0
2021-05-21 13:00:00,45.88,45.92,45.83,45.91,323371.0,41.5479,41.5841,41.5026,41.5751,323371.0
2021-05-21 13:10:00,45.91,45.94,45.89,45.91,362535.0,41.5751,41.6022,41.557,41.5751,362535.0
2021-05-21 13:20:00,45.91,46.0,45.89,45.98,595748.0,41.5751,41.6566,41.557,41.6385,595748.0
2021-05-21 13:30:00,45.98,46.02,45.95,46.0,370987.0,41.6385,41.6747,41.6113,41.6566,370987.0
2021-05-21 13:40:00,45.99,46.0,45.88,45.91,452667.0,41.6475,41.6566,41.5479,41.5751,452667.0
2021-05-21 13:50:00,45.91,45.98,45.86,45.97,546533.0,41.5751,41.6385,41.5298,41.6294,546533.0
2021-05-21 14:00:00,45.97,46.01,45.92,46.0,499590.0,41.6294,41.6656,41.5841,41.6566,499590.0
2021-05-21 14:10:00,46.01,46.03,45.97,45.97,447656.0,41.6656,41.6837,41.6294,41.6294,447656.0
2021-05-21 14:20:00,45.98,45.99,45.89,45.9,660544.0,41.6385,41.6475,41.557,41.566,660544.0
2021-05-21 14:30:00,45.91,45.96,45.87,45.87,473663.0,41.5751,41.6203,41.5388,41.5388,473663.0
2021-05-21 14:40:00,45.88,45.93,45.84,45.92,409218.0,41.5479,41.5932,41.5117,41.5841,409218.0
2021-05-21 14:50:00,45.93,45.99,45.91,45.97,442188.0,41.5932,41.6475,41.5751,41.6294,442188.0
2021-05-21 15:00:00,45.97,45.97,45.91,45.96,494539.0,41.6294,41.6294,41.5751,41.6203,494539.0
2021-05-21 15:10:00,45.95,46.0,45.93,45.97,502734.0,41.6113,41.6566,41.5932,41.6294,502734.0
2021-05-21 15:20:00,45.97,46.02,45.96,45.98,687885.0,41.6294,41.6747,41.6203,41.6385,687885.0
2021-05-21 15:30:00,45.98,45.99,45.87,45.93,771448.0,41.6385,41.6475,41.5388,41.5932,771448.0
2021-05-21 15:40:00,45.94,45.96,45.86,45.94,926711.0,41.6022,41.6203,41.5298,41.6022,926711.0
2021-05-21 15:50:00,45.94,45.98,45.79,45.89,2686370.0,41.6022,41.6385,41.4664,41.557,2686370.0
2021-05-24 09:30:00,45.98,46.2,45.95,45.98,1309110.0,41.6385,41.8377,41.6113,41.6385,1309110.0
2021-05-24 09:40:00,45.98,46.07,45.75,46.04,763471.0,41.6385,41.72,41.4302,41.6928,763471.0
2021-05-24 09:50:00,46.03,46.23,45.98,46.2,661484.0,41.6837,41.8649,41.6385,41.8377,661484.0
2021-05-24 10:00:00,46.19,46.23,46.02,46.11,522367.0,41.8286,41.8649,41.6747,41.7562,522367.0
2021-05-24 10:10:00,46.1,46.2,45.99,46.19,477107.0,41.7471,41.8377,41.6475,41.8286,477107.0
2021-05-24 10:20:00,46.19,46.29,46.14,46.15,450933.0,41.8286,41.9192,41.7834,41.7924,450933.0
2021-05-24 10:30:00,46.15,46.33,46.14,46.33,484202.0,41.7924,41.9554,41.7834,41.9554,484202.0
2021-05-24 10:40:00,46.33,46.35,46.16,46.21,405189.0,41.9554,41.9735,41.8015,41.8467,405189.0
2021-05-24 10:50:00,46.21,46.28,46.19,46.23,396802.0,41.8467,41.9101,41.8286,41.8649,396802.0
2021-05-24 11:00:00,46.23,46.33,46.23,46.27,340989.0,41.8649,41.9554,41.8649,41.9011,340989.0
2021-05-24 11:10:00,46.26,46.27,46.07,46.14,716284.0,41.892,41.9011,41.72,41.7834,716284.0
2021-05-24 11:20:00,46.14,46.25,46.13,46.16,525287.0,41.7834,41.883,41.7743,41.8015,525287.0
2021-05-24 11:30:00,46.16,46.23,46.14,46.19,376419.0,41.8015,41.8649,41.7834,41.8286,376419.0
2021-05-24 11:40:00,46.2,46.25,46.16,46.23,275909.0,41.8377,41.883,41.8015,41.8649,275909.0
2021-05-24 11:50:00,46.23,46.24,46.12,46.17,546003.0,41.8649,41.8739,41.7652,41.8105,546003.0
2021-05-24 12:00:00,46.16,46.19,46.08,46.11,432674.0,41.8015,41.8286,41.729,41.7562,432674.0
2021-05-24 12:10:00,46.11,46.21,46.07,46.21,441096.0,41.7562,41.8467,41.72,41.8467,441096.0
2021-05-24 12:20:00,46.21,46.22,46.13,46.14,249586.0,41.8467,41.8558,41.7743,41.7834,249586.0
2021-05-24 12:30:00,46.14,46.26,46.13,46.26,259656.0,41.7834,41.892,41.7743,41.892,259656.0
2021-05-24 12:40:00,46.25,46.35,46.22,46.34,255845.0,41.883,41.9735,41.8558,41.9645,255845.0
2021-05-24 12:50:00,46.34,46.36,46.28,46.32,207602.0,41.9645,41.9826,41.9101,41.9464,207602.0
2021-05-24 13:00:00,46.31,46.35,46.24,46.25,289720.0,41.9373,41.9735,41.8739,41.883,289720.0
2021-05-24 13:10:00,46.26,46.32,46.24,46.3,336908.0,41.892,41.9464,41.8739,41.9282,336908.0
2021-05-24 13:20:00,46.3,46.4,46.3,46.39,333726.0,41.9282,42.0188,41.9282,42.0097,333726.0
2021-05-24 13:30:00,46.39,46.44,46.33,46.43,258927.0,42.0097,42.055,41.9554,42.046,258927.0
2021-05-24 13:40:00,46.43,46.44,46.35,46.36,281090.0,42.046,42.055,41.9735,41.9826,281090.0
2021-05-24 13:50:00,46.36,46.36,46.28,46.29,443331.0,41.9826,41.9826,41.9101,41.9192,443331.0
2021-05-24 14:00:00,46.28,46.39,46.28,46.37,312714.0,41.9101,42.0097,41.9101,41.9916,312714.0
2021-05-24 14:10:00,46.36,46.44,46.36,46.41,397043.0,41.9826,42.055,41.9826,42.0279,397043.0
2021-05-24 14:20:00,46.41,46.47,46.39,46.4,349347.0,42.0279,42.0822,42.0097,42.0188,349347.0
2021-05-24 14:30:00,46.41,46.42,46.36,46.39,249314.0,42.0279,42.0369,41.9826,42.0097,249314.0
2021-05-24 14:40:00,46.39,46.44,46.37,46.41,301555.0,42.0097,42.055,41.9916,42.0279,301555.0
2021-05-24 14:50:00,46.41,46.46,46.39,46.45,328741.0,42.0279,42.0731,42.0097,42.0641,328741.0
2021-05-24 15:00:00,46.45,46.48,46.4,46.46,376106.0,42.0641,42.0912,42.0188,42.0731,376106.0
2021-05-24 15:10:00,46.47,46.51,46.43,46.44,398404.0,42.0822,42.1184,42.046,42.055,398404.0
2021-05-24 15:20:00,46.44,46.46,46.42,46.46,390190.0,42.055,42.0731,42.0369,42.0731,390190.0
2021-05-24 15:30:00,46.46,46.51,46.45,46.48,740742.0,42.0731,42.1184,42.0641,42.0912,740742.0
2021-05-24 15:40:00,46.48,46.5,46.45,46.46,711475.0,42.0912,42.1094,42.0641,42.0731,711475.0
2021-05-24 15:50:00,46.47,46.47,46.23,46.24,2003047.0,42.0822,42.0822,41.8649,41.8739,2003047.0
2021-05-25 09:30:00,46.39,46.99,46.39,46.96,1195548.0,42.0097,42.5531,42.0097,42.5259,1195548.0
2021-05-25 09:40:00,46.97,47.02,46.78,46.85,1431695.0,42.535,42.5803,42.3629,42.4263,1431695.0
2021-05-25 09:50:00,46.85,46.92,46.76,46.89,806840.0,42.4263,42.4897,42.3448,42.4625,806840.0
2021-05-25 10:00:00,46.89,46.94,46.74,46.9,808507.0,42.4625,42.5078,42.3267,42.4716,808507.0
2021-05-25 10:10:00,46.89,46.91,46.68,46.8,555829.0,42.4625,42.4806,42.2724,42.381,555829.0
2021-05-25 10:20:00,46.81,46.81,46.67,46.75,653209.0,42.3901,42.3901,42.2633,42.3358,653209.0
2021-05-25 10:30:00,46.76,46.77,46.62,46.66,524614.0,42.3448,42.3539,42.218,42.2543,524614.0
2021-05-25 10:40:00,46.66,46.76,46.6,46.72,534534.0,42.2543,42.3448,42.1999,42.3086,534534.0
2021-05-25 10:50:00,46.71,46.78,46.69,46.72,459606.0,42.2995,42.3629,42.2814,42.3086,459606.0
2021-05-25 11:00:00,46.73,46.73,46.5,46.64,651443.0,42.3176,42.3176,42.1094,42.2361,651443.0
2021-05-25 11:10:00,46.64,46.66,46.49,46.53,507023.0,42.2361,42.2543,42.1003,42.1365,507023.0
2021-05-25 11:20:00,46.53,46.57,46.47,46.48,419892.0,42.1365,42.1727,42.0822,42.0912,419892.0
2021-05-25 11:30:00,46.48,46.48,46.34,46.4,473372.0,42.0912,42.0912,41.9645,42.0188,473372.0
2021-05-25 11:40:00,46.4,46.53,46.38,46.47,462583.0,42.0188,42.1365,42.0007,42.0822,462583.0
2021-05-25 11:50:00,46.48,46.53,46.4,46.52,430166.0,42.0912,42.1365,42.0188,42.1275,430166.0
2021-05-25 12:00:00,46.52,46.66,46.5,46.64,417184.0,42.1275,42.2543,42.1094,42.2361,417184.0
2021-05-25 12:10:00,46.65,46.7,46.62,46.69,400036.0,42.2452,42.2905,42.218,42.2814,400036.0
2021-05-25 12:20:00,46.68,46.75,46.67,46.73,301450.0,42.2724,42.3358,42.2633,42.3176,301450.0
2021-05-25 12:30:00,46.73,46.73,46.67,46.7,354067.0,42.3176,42.3176,42.2633,42.2905,354067.0
2021-05-25 12:40:00,46.69,46.75,46.67,46.69,310997.0,42.2814,42.3358,42.2633,42.2814,310997.0
2021-05-25 12:50:00,46.69,46.7,46.63,46.66,280487.0,42.2814,42.2905,42.2271,42.2543,280487.0
2021-05-25 13:00:00,46.66,46.67,46.52,46.54,284515.0,42.2543,42.2633,42.1275,42.1456,284515.0
2021-05-25 13:10:00,46.54,46.68,46.51,46.64,259891.0,42.1456,42.2724,42.1184,42.2361,259891.0
2021-05-25 13:20:00,46.65,46.72,46.64,46.67,418290.0,42.2452,42.3086,42.2361,42.2633,418290.0
2021-05-25 13:30:00,46.67,46.72,46.6,46.64,310749.0,42.2633,42.3086,42.1999,42.2361,310749.0
2021-05-25 13:40:00,46.63,46.65,46.46,46.48,457615.0,42.2271,42.2452,42.0731,42.0912,457615.0
2021-05-25 13:50:00,46.48,46.52,46.44,46.46,280002.0,42.0912,42.1275,42.055,42.0731,280002.0
2021-05-25 14:00:00,46.46,46.48,46.35,46.39,476083.0,42.0731,42.0912,41.9735,42.0097,476083.0
2021-05-25 14:10:00,46.39,46.41,46.32,46.32,367330.0,42.0097,42.0279,41.9464,41.9464,367330.0
2021-05-25 14:20:00,46.32,46.37,46.29,46.31,388463.0,41.9464,41.9916,41.9192,41.9373,388463.0
2021-05-25 14:30:00,46.31,46.41,46.26,46.41,374269.0,41.9373,42.0279,41.892,42.0279,374269.0
2021-05-25 14:40:00,46.41,46.43,46.33,46.37,430566.0,42.0279,42.046,41.9554,41.9916,430566.0
2021-05-25 14:50:00,46.36,46.38,46.23,46.23,488644.0,41.9826,42.0007,41.8649,41.8649,488644.0
2021-05-25 15:00:00,46.23,46.26,46.16,46.21,439543.0,41.8649,41.892,41.8015,41.8467,439543.0
2021-05-25 15:10:00,46.2,46.28,46.18,46.28,374371.0,41.8377,41.9101,41.8196,41.9101,374371.0
2021-05-25 15:20:00,46.29,46.34,46.24,46.25,510799.0,41.9192,41.9645,41.8739,41.883,510799.0
2021-05-25 15:30:00,46.24,46.25,46.16,46.19,748396.0,41.8739,41.883,41.8015,41.8286,748396.0
2021-05-25 15:40:00,46.19,46.28,46.17,46.19,689405.0,41.8286,41.9101,41.8105,41.8286,689405.0
2021-05-25 15:50:00,46.18,46.18,46.03,46.1,2176202.0,41.8196,41.8196,41.6837,41.7471,2176202.0
2021-05-26 09:30:00,46.11,46.18,45.85,45.91,1176149.0,41.7562,41.8196,41.5207,41.5751,1176149.0
2021-05-26 09:40:00,45.91,45.93,45.68,45.69,882407.0,41.5751,41.5932,41.3668,41.3758,882407.0
2021-05-26 09:50:00,45.69,45.85,45.6,45.8,689278.0,41.3758,41.5207,41.2943,41.4755,689278.0
2021-05-26 10:00:00,45.8,46.0,45.78,45.94,547050.0,41.4755,41.6566,41.4573,41.6022,547050.0
2021-05-26 10:10:00,45.94,46.24,45.92,46.23,946876.0,41.6022,41.8739,41.5841,41.8649,946876.0
2021-05-26 10:20:00,46.23,46.27,46.07,46.11,559493.0,41.8649,41.9011,41.72,41.7562,559493.0
2021-05-26 10:30:00,46.11,46.14,46.02,46.11,390277.0,41.7562,41.7834,41.6747,41.7562,390277.0
2021-05-26 10:40:00,46.11,46.25,46.1,46.23,344474.0,41.7562,41.883,41.7471,41.8649,344474.0
2021-05-26 10:50:00,46.23,46.26,46.14,46.24,607239.0,41.8649,41.892,41.7834,41.8739,607239.0
2021-05-26 11:00:00,46.24,46.36,46.23,46.34,334089.0,41.8739,41.9826,41.8649,41.9645,334089.0
2021-05-26 11:10:00,46.34,46.34,46.22,46.28,526771.0,41.9645,41.9645,41.8558,41.9101,526771.0
2021-05-26 11:20:00,46.28,46.3,46.13,46.22,543991.0,41.9101,41.9282,41.7743,41.8558,543991.0
2021-05-26 11:30:00,46.22,46.28,46.18,46.28,384291.0,41.8558,41.9101,41.8196,41.9101,384291.0
2021-05-26 11:40:00,46.27,46.42,46.24,46.41,425290.0,41.9011,42.0369,41.8739,42.0279,425290.0
2021-05-26 11:50:00,46.41,46.43,46.36,46.43,414697.0,42.0279,42.046,41.9826,42.046,414697.0
2021-05-26 12:00:00,46.43,46.46,46.37,46.39,310442.0,42.046,42.0731,41.9916,42.0097,310442.0
2021-05-26 12:10:00,46.39,46.43,46.37,46.38,242354.0,42.0097,42.046,41.9916,42.0007,242354.0
2021-05-26 12:20:00,46.38,46.42,46.35,46.39,276030.0,42.0007,42.0369,41.9735,42.0097,276030.0
2021-05-26 12:30:00,46.39,46.44,46.37,46.41,338289.0,42.0097,42.055,41.9916,42.0279,338289.0
2021-05-26 12:40:00,46.41,46.47,46.38,46.47,386083.0,42.0279,42.0822,42.0007,42.0822,386083.0
2021-05-26 12:50:00,46.47,46.55,46.46,46.55,599909.0,42.0822,42.1546,42.0731,42.1546,599909.0
2021-05-26 13:00:00,46.55,46.57,46.45,46.47,476496.0,42.1546,42.1727,42.0641,42.0822,476496.0
2021-05-26 13:10:00,46.47,46.57,46.46,46.57,420176.0,42.0822,42.1727,42.0731,42.1727,420176.0
2021-05-26 13:20:00,46.56,46.6,46.56,46.57,286920.0,42.1637,42.1999,42.1637,42.1727,286920.0
2021-05-26 13:30:00,46.57,46.58,46.49,46.54,287489.0,42.1727,42.1818,42.1003,42.1456,287489.0
2021-05-26 13:40:00,46.54,46.55,46.42,46.45,299005.0,42.1456,42.1546,42.0369,42.0641,299005.0
2021-05-26 13:50:00,46.45,46.5,46.38,46.45,341596.0,42.0641,42.1094,42.0007,42.0641,341596.0
2021-05-26 14:00:00,46.45,46.49,46.43,46.48,262106.0,42.0641,42.1003,42.046,42.0912,262106.0
2021-05-26 14:10:00,46.48,46.55,46.47,46.55,303852.0,42.0912,42.1546,42.0822,42.1546,303852.0
2021-05-26 14:20:00,46.55,46.57,46.53,46.56,259651.0,42.1546,42.1727,42.1365,42.1637,259651.0
2021-05-26 14:30:00,46.55,46.56,46.51,46.53,284255.0,42.1546,42.1637,42.1184,42.1365,284255.0
2021-05-26 14:40:00,46.53,46.53,46.47,46.5,252969.0,42.1365,42.1365,42.0822,42.1094,252969.0
2021-05-26 14:50:00,46.5,46.51,46.39,46.43,296982.0,42.1094,42.1184,42.0097,42.046,296982.0
2021-05-26 15:00:00,46.44,46.47,46.4,46.43,233609.0,42.055,42.0822,42.0188,42.046,233609.0
2021-05-26 15:10:00,46.43,46.47,46.4,46.43,289849.0,42.046,42.0822,42.0188,42.046,289849.0
2021-05-26 15:20:00,46.43,46.47,46.39,46.47,337312.0,42.046,42.0822,42.0097,42.0822,337312.0
2021-05-26 15:30:00,46.47,46.51,46.43,46.5,414222.0,42.0822,42.1184,42.046,42.1094,414222.0
2021-05-26 15:40:00,46.49,46.54,46.46,46.48,764525.0,42.1003,42.1456,42.0731,42.0912,764525.0
2021-05-26 15:50:00,46.48,46.5,46.36,46.41,1566890.0,42.0912,42.1094,41.9826,42.0279,1566890.0
2021-05-27 09:30:00,46.99,47.38,46.96,47.03,1777092.0,42.5531,42.9063,42.5259,42.5893,1777092.0
2021-05-27 09:40:00,47.03,47.13,46.96,47.07,875112.0,42.5893,42.6799,42.5259,42.6255,875112.0
2021-05-27 09:50:00,47.08,47.17,46.91,47.07,968874.0,42.6346,42.7161,42.4806,42.6255,968874.0
2021-05-27 10:00:00,47.07,47.11,46.89,46.99,550338.0,42.6255,42.6618,42.4625,42.5531,550338.0
2021-05-27 10:10:00,47.0,47.0,46.82,46.86,399825.0,42.5621,42.5621,42.3991,42.4354,399825.0
2021-05-27 10:20:00,46.85,46.93,46.77,46.84,515723.0,42.4263,42.4988,42.3539,42.4173,515723.0
2021-05-27 10:30:00,46.85,46.85,46.7,46.74,294171.0,42.4263,42.4263,42.2905,42.3267,294171.0
2021-05-27 10:40:00,46.73,46.75,46.64,46.65,331004.0,42.3176,42.3358,42.2361,42.2452,331004.0
2021-05-27 10:50:00,46.65,46.72,46.49,46.59,680304.0,42.2452,42.3086,42.1003,42.1909,680304.0
2021-05-27 11:00:00,46.59,46.65,46.48,46.59,431064.0,42.1909,42.2452,42.0912,42.1909,431064.0
2021-05-27 11:10:00,46.59,46.66,46.56,46.59,278953.0,42.1909,42.2543,42.1637,42.1909,278953.0
2021-05-27 11:20:00,46.59,46.6,46.49,46.49,284673.0,42.1909,42.1999,42.1003,42.1003,284673.0
2021-05-27 11:30:00,46.49,46.51,46.4,46.5,372964.0,42.1003,42.1184,42.0188,42.1094,372964.0
2021-05-27 11:40:00,46.51,46.56,46.42,46.54,329456.0,42.1184,42.1637,42.0369,42.1456,329456.0
2021-05-27 11:50:00,46.54,46.63,46.53,46.55,328231.0,42.1456,42.2271,42.1365,42.1546,328231.0
2021-05-27 12:00:00,46.55,46.59,46.52,46.56,291336.0,42.1546,42.1909,42.1275,42.1637,291336.0
2021-05-27 12:10:00,46.56,46.59,46.52,46.53,222268.0,42.1637,42.1909,42.1275,42.1365,222268.0
2021-05-27 12:20:00,46.52,46.59,46.48,46.53,366518.0,42.1275,42.1909,42.0912,42.1365,366518.0
2021-05-27 12:30:00,46.52,46.54,46.48,46.51,233263.0,42.1275,42.1456,42.0912,42.1184,233263.0
2021-05-27 12:40:00,46.51,46.51,46.41,46.42,282560.0,42.1184,42.1184,42.0279,42.0369,282560.0
2021-05-27 12:50:00,46.41,46.45,46.37,46.4,306263.0,42.0279,42.0641,41.9916,42.0188,306263.0
2021-05-27 13:00:00,46.39,46.44,46.38,46.42,244346.0,42.0097,42.055,42.0007,42.0369,244346.0
2021-05-27 13:10:00,46.42,46.43,46.38,46.4,170613.0,42.0369,42.046,42.0007,42.0188,170613.0
2021-05-27 13:20:00,46.4,46.43,46.36,46.4,175572.0,42.0188,42.046,41.9826,42.0188,175572.0
2021-05-27 13:30:00,46.39,46.41,46.31,46.36,260374.0,42.0097,42.0279,41.9373,41.9826,260374.0
2021-05-27 13:40:00,46.36,46.47,46.35,46.44,335088.0,41.9826,42.0822,41.9735,42.055,335088.0
2021-05-27 13:50:00,46.43,46.46,46.4,46.45,206069.0,42.046,42.0731,42.0188,42.0641,206069.0
2021-05-27 14:00:00,46.45,46.5,46.41,46.5,473462.0,42.0641,42.1094,42.0279,42.1094,473462.0
2021-05-27 14:10:00,46.5,46.51,46.46,46.5,578452.0,42.1094,42.1184,42.0731,42.1094,578452.0
2021-05-27 14:20:00,46.5,46.56,46.47,46.55,256519.0,42.1094,42.1637,42.0822,42.1546,256519.0
2021-05-27 14:30:00,46.55,46.6,46.52,46.55,402540.0,42.1546,42.1999,42.1275,42.1546,402540.0
2021-05-27 14:40:00,46.55,46.59,46.54,46.55,266301.0,42.1546,42.1909,42.1456,42.1546,266301.0
2021-05-27 14:50:00,46.56,46.61,46.53,46.61,419481.0,42.1637,42.209,42.1365,42.209,419481.0
2021-05-27 15:00:00,46.6,46.61,46.53,46.58,415577.0,42.1999,42.209,42.1365,42.1818,415577.0
2021-05-27 15:10:00,46.58,46.65,46.57,46.63,306369.0,42.1818,42.2452,42.1727,42.2271,306369.0
2021-05-27 15:20:00,46.63,46.7,46.59,46.68,391090.0,42.2271,42.2905,42.1909,42.2724,391090.0
2021-05-27 15:30:00,46.68,46.77,46.66,46.73,765744.0,42.2724,42.3539,42.2543,42.3176,765744.0
2021-05-27 15:40:00,46.74,46.84,46.72,46.77,1389633.0,42.3267,42.4173,42.3086,42.3539,1389633.0
2021-05-27 15:50:00,46.78,46.85,46.73,46.74,2642223.0,42.3629,42.4263,42.3176,42.3267,2642223.0
2021-05-28 09:30:00,46.85,46.88,46.3,46.38,1250329.0,42.4263,42.4535,41.9282,42.0007,1250329.0
2021-05-28 09:40:00,46.38,46.52,46.28,46.44,458072.0,42.0007,42.1275,41.9101,42.055,458072.0
2021-05-28 09:50:00,46.44,46.63,46.35,46.57,447873.0,42.055,42.2271,41.9735,42.1727,447873.0
2021-05-28 10:00:00,46.58,46.64,46.32,46.38,615466.0,42.1818,42.2361,41.9464,42.0007,615466.0
2021-05-28 10:10:00,46.39,46.44,46.3,46.3,338625.0,42.0097,42.055,41.9282,41.9282,338625.0
2021-05-28 10:20:00,46.3,46.46,46.29,46.41,408758.0,41.9282,42.0731,41.9192,42.0279,408758.0
2021-05-28 10:30:00,46.41,46.47,46.34,46.39,273645.0,42.0279,42.0822,41.9645,42.0097,273645.0
2021-05-28 10:40:00,46.39,46.48,46.38,46.4,171090.0,42.0097,42.0912,42.0007,42.0188,171090.0
2021-05-28 10:50:00,46.4,46.5,46.4,46.48,192376.0,42.0188,42.1094,42.0188,42.0912,192376.0
2021-05-28 11:00:00,46.48,46.55,46.47,46.52,192340.0,42.0912,42.1546,42.0822,42.1275,192340.0
2021-05-28 11:10:00,46.51,46.56,46.47,46.54,183321.0,42.1184,42.1637,42.0822,42.1456,183321.0
2021-05-28 11:20:00,46.54,46.59,46.52,46.53,163694.0,42.1456,42.1909,42.1275,42.1365,163694.0
2021-05-28 11:30:00,46.53,46.55,46.46,46.54,173476.0,42.1365,42.1546,42.0731,42.1456,173476.0
2021-05-28 11:40:00,46.54,46.55,46.44,46.46,178601.0,42.1456,42.1546,42.055,42.0731,178601.0
2021-05-28 11:50:00,46.46,46.53,46.46,46.52,121306.0,42.0731,42.1365,42.0731,42.1275,121306.0
2021-05-28 12:00:00,46.51,46.57,46.48,46.56,199889.0,42.1184,42.1727,42.0912,42.1637,199889.0
2021-05-28 12:10:00,46.57,46.65,46.56,46.65,270099.0,42.1727,42.2452,42.1637,42.2452,270099.0
2021-05-28 12:20:00,46.65,46.7,46.62,46.62,270481.0,42.2452,42.2905,42.218,42.218,270481.0
2021-05-28 12:30:00,46.63,46.65,46.59,46.64,78277.0,42.2271,42.2452,42.1909,42.2361,78277.0
2021-05-28 12:40:00,46.64,46.69,46.63,46.64,268879.0,42.2361,42.2814,42.2271,42.2361,268879.0
2021-05-28 12:50:00,46.64,46.64,46.58,46.59,115252.0,42.2361,42.2361,42.1818,42.1909,115252.0
2021-05-28 13:00:00,46.59,46.65,46.56,46.59,231067.0,42.1909,42.2452,42.1637,42.1909,231067.0
2021-05-28 13:10:00,46.58,46.65,46.58,46.64,136573.0,42.1818,42.2452,42.1818,42.2361,136573.0
2021-05-28 13:20:00,46.65,46.71,46.62,46.71,210709.0,42.2452,42.2995,42.218,42.2995,210709.0
2021-05-28 13:30:00,46.71,46.77,46.7,46.77,198215.0,42.2995,42.3539,42.2905,42.3539,198215.0
2021-05-28 13:40:00,46.77,46.83,46.74,46.83,200865.0,42.3539,42.4082,42.3267,42.4082,200865.0
2021-05-28 13:50:00,46.83,46.85,46.78,46.79,199953.0,42.4082,42.4263,42.3629,42.372,199953.0
2021-05-28 14:00:00,46.79,46.85,46.78,46.79,261886.0,42.372,42.4263,42.3629,42.372,261886.0
2021-05-28 14:10:00,46.79,46.8,46.73,46.77,221564.0,42.372,42.381,42.3176,42.3539,221564.0
2021-05-28 14:20:00,46.77,46.8,46.73,46.76,167264.0,42.3539,42.381,42.3176,42.3448,167264.0
2021-05-28 14:30:00,46.76,46.77,46.67,46.67,182065.0,42.3448,42.3539,42.2633,42.2633,182065.0
2021-05-28 14:40:00,46.67,46.72,46.65,46.66,143030.0,42.2633,42.3086,42.2452,42.2543,143030.0
2021-05-28 14:50:00,46.66,46.73,46.65,46.68,113325.0,42.2543,42.3176,42.2452,42.2724,113325.0
2021-05-28 15:00:00,46.68,46.77,46.67,46.75,111606.0,42.2724,42.3539,42.2633,42.3358,111606.0
2021-05-28 15:10:00,46.75,46.79,46.7,46.75,178397.0,42.3358,42.372,42.2905,42.3358,178397.0
2021-05-28 15:20:00,46.75,46.79,46.73,46.77,220361.0,42.3358,42.372,42.3176,42.3539,220361.0
2021-05-28 15:30:00,46.77,46.8,46.74,46.77,255830.0,42.3539,42.381,42.3267,42.3539,255830.0
2021-05-28 15:40:00,46.77,46.78,46.66,46.73,946607.0,42.3539,42.3629,42.2543,42.3176,946607.0
2021-05-28 15:50:00,46.74,46.8,46.7,46.72,1444176.0,42.3267,42.381,42.2905,42.3086,1444176.0
2021-06-01 09:30:00,47.16,47.37,46.88,46.9,1800529.0,42.707,42.8972,42.4535,42.4716,1800529.0
2021-06-01 09:40:00,46.91,47.02,46.79,46.99,729260.0,42.4806,42.5803,42.372,42.5531,729260.0
2021-06-01 09:50:00,47.0,47.1,46.98,47.05,425943.0,42.5621,42.6527,42.544,42.6074,425943.0
2021-06-01 10:00:00,47.06,47.27,47.05,47.22,593843.0,42.6165,42.8067,42.6074,42.7614,593843.0
2021-06-01 10:10:00,47.21,47.3,47.15,47.24,491345.0,42.7523,42.8338,42.698,42.7795,491345.0
2021-06-01 10:20:00,47.24,47.33,47.12,47.22,420563.0,42.7795,42.861,42.6708,42.7614,420563.0
2021-06-01 10:30:00,47.22,47.41,47.2,47.27,631948.0,42.7614,42.9334,42.7433,42.8067,631948.0
2021-06-01 10:40:00,47.27,47.4,47.18,47.22,397193.0,42.8067,42.9244,42.7252,42.7614,397193.0
2021-06-01 10:50:00,47.23,47.32,47.21,47.29,389738.0,42.7704,42.8519,42.7523,42.8248,389738.0
2021-06-01 11:00:00,47.28,47.39,47.27,47.3,395481.0,42.8157,42.9153,42.8067,42.8338,395481.0
2021-06-01 11:10:00,47.3,47.39,47.28,47.36,352273.0,42.8338,42.9153,42.8157,42.8882,352273.0
2021-06-01 11:20:00,47.36,47.38,47.26,47.33,503717.0,42.8882,42.9063,42.7976,42.861,503717.0
2021-06-01 11:30:00,47.32,47.36,47.27,47.32,192690.0,42.8519,42.8882,42.8067,42.8519,192690.0
2021-06-01 11:40:00,47.33,47.35,47.26,47.29,244298.0,42.861,42.8791,42.7976,42.8248,244298.0
2021-06-01 11:50:00,47.29,47.31,47.22,47.27,196902.0,42.8248,42.8429,42.7614,42.8067,196902.0
2021-06-01 12:00:00,47.27,47.28,47.2,47.23,177664.0,42.8067,42.8157,42.7433,42.7704,177664.0
2021-06-01 12:10:00,47.24,47.28,47.18,47.19,133918.0,42.7795,42.8157,42.7252,42.7342,133918.0
2021-06-01 12:20:00,47.19,47.21,47.15,47.17,206895.0,42.7342,42.7523,42.698,42.7161,206895.0
2021-06-01 12:30:00,47.18,47.19,47.1,47.15,153741.0,42.7252,42.7342,42.6527,42.698,153741.0
2021-06-01 12:40:00,47.14,47.16,47.1,47.14,149409.0,42.6889,42.707,42.6527,42.6889,149409.0
2021-06-01 12:50:00,47.14,47.14,47.03,47.04,177672.0,42.6889,42.6889,42.5893,42.5984,177672.0
2021-06-01 13:00:00,47.05,47.05,46.99,47.03,193674.0,42.6074,42.6074,42.5531,42.5893,193674.0
2021-06-01 13:10:00,47.02,47.07,47.0,47.03,165895.0,42.5803,42.6255,42.5621,42.5893,165895.0
2021-06-01 13:20:00,47.03,47.06,47.0,47.01,192559.0,42.5893,42.6165,42.5621,42.5712,192559.0
2021-06-01 13:30:00,47.01,47.06,46.99,47.01,171438.0,42.5712,42.6165,42.5531,42.5712,171438.0
2021-06-01 13:40:00,47.01,47.02,46.96,46.99,171852.0,42.5712,42.5803,42.5259,42.5531,171852.0
2021-06-01 13:50:00,46.99,47.02,46.96,47.02,121617.0,42.5531,42.5803,42.5259,42.5803,121617.0
2021-06-01 14:00:00,47.01,47.08,46.99,47.04,161904.0,42.5712,42.6346,42.5531,42.5984,161904.0
2021-06-01 14:10:00,47.04,47.08,47.01,47.08,168687.0,42.5984,42.6346,42.5712,42.6346,168687.0
2021-06-01 14:20:00,47.08,47.16,47.07,47.16,141173.0,42.6346,42.707,42.6255,42.707,141173.0
2021-06-01 14:30:00,47.15,47.17,47.11,47.15,161578.0,42.698,42.7161,42.6618,42.698,161578.0
2021-06-01 14:40:00,47.14,47.15,47.09,47.1,160069.0,42.6889,42.698,42.6436,42.6527,160069.0
2021-06-01 14:50:00,47.1,47.15,47.07,47.13,163570.0,42.6527,42.698,42.6255,42.6799,163570.0
2021-06-01 15:00:00,47.14,47.16,47.1,47.15,234428.0,42.6889,42.707,42.6527,42.698,234428.0
2021-06-01 15:10:00,47.14,47.17,47.12,47.13,170548.0,42.6889,42.7161,42.6708,42.6799,170548.0
2021-06-01 15:20:00,47.13,47.18,47.12,47.14,179627.0,42.6799,42.7252,42.6708,42.6889,179627.0
2021-06-01 15:30:00,47.15,47.15,47.07,47.13,334224.0,42.698,42.698,42.6255,42.6799,334224.0
2021-06-01 15:40:00,47.13,47.18,47.11,47.18,382645.0,42.6799,42.7252,42.6618,42.7252,382645.0
2021-06-01 15:50:00,47.18,47.28,47.13,47.26,1942652.0,42.7252,42.8157,42.6799,42.7976,1942652.0
2021-06-02 09:30:00,47.46,47.46,46.61,46.7,1765848.0,42.9787,42.9787,42.209,42.2905,1765848.0
2021-06-02 09:40:00,46.7,46.79,46.58,46.73,891419.0,42.2905,42.372,42.1818,42.3176,891419.0
2021-06-02 09:50:00,46.73,46.76,46.6,46.76,661683.0,42.3176,42.3448,42.1999,42.3448,661683.0
2021-06-02 10:00:00,46.76,46.86,46.71,46.73,632621.0,42.3448,42.4354,42.2995,42.3176,632621.0
2021-06-02 10:10:00,46.72,46.92,46.7,46.85,647870.0,42.3086,42.4897,42.2905,42.4263,647870.0
2021-06-02 10:20:00,46.85,46.94,46.84,46.91,383294.0,42.4263,42.5078,42.4173,42.4806,383294.0
2021-06-02 10:30:00,46.91,46.95,46.82,46.89,329965.0,42.4806,42.5169,42.3991,42.4625,329965.0
2021-06-02 10:40:00,46.89,47.03,46.88,46.99,526728.0,42.4625,42.5893,42.4535,42.5531,526728.0
2021-06-02 10:50:00,47.0,47.12,46.97,47.06,422786.0,42.5621,42.6708,42.535,42.6165,422786.0
2021-06-02 11:00:00,47.06,47.15,46.98,47.09,516234.0,42.6165,42.698,42.544,42.6436,516234.0
2021-06-02 11:10:00,47.09,47.12,47.04,47.09,275181.0,42.6436,42.6708,42.5984,42.6436,275181.0
2021-06-02 11:20:00,47.09,47.11,47.05,47.09,240041.0,42.6436,42.6618,42.6074,42.6436,240041.0
2021-06-02 11:30:00,47.1,47.1,46.97,46.98,309995.0,42.6527,42.6527,42.535,42.544,309995.0
2021-06-02 11:40:00,46.98,47.01,46.93,46.99,275247.0,42.544,42.5712,42.4988,42.5531,275247.0
2021-06-02 11:50:00,46.98,47.01,46.96,46.98,197057.0,42.544,42.5712,42.5259,42.544,197057.0
2021-06-02 12:00:00,46.98,46.99,46.91,46.94,264446.0,42.544,42.5531,42.4806,42.5078,264446.0
2021-06-02 12:10:00,46.94,46.96,46.87,46.92,216379.0,42.5078,42.5259,42.4444,42.4897,216379.0
2021-06-02 12:20:00,46.92,46.93,46.82,46.83,283514.0,42.4897,42.4988,42.3991,42.4082,283514.0
2021-06-02 12:30:00,46.83,46.84,46.77,46.77,314061.0,42.4082,42.4173,42.3539,42.3539,314061.0
2021-06-02 12:40:00,46.77,46.8,46.72,46.78,217672.0,42.3539,42.381,42.3086,42.3629,217672.0
2021-06-02 12:50:00,46.77,46.85,46.77,46.83,196256.0,42.3539,42.4263,42.3539,42.4082,196256.0
2021-06-02 13:00:00,46.83,46.85,46.76,46.79,271600.0,42.4082,42.4263,42.3448,42.372,271600.0
2021-06-02 13:10:00,46.79,46.79,46.7,46.72,235212.0,42.372,42.372,42.2905,42.3086,235212.0
2021-06-02 13:20:00,46.73,46.74,46.66,46.71,266900.0,42.3176,42.3267,42.2543,42.2995,266900.0
2021-06-02 13:30:00,46.71,46.78,46.68,46.77,217234.0,42.2995,42.3629,42.2724,42.3539,217234.0
2021-06-02 13:40:00,46.77,46.78,46.72,46.76,190365.0,42.3539,42.3629,42.3086,42.3448,190365.0
2021-06-02 13:50:00,46.76,46.78,46.73,46.75,172841.0,42.3448,42.3629,42.3176,42.3358,172841.0
2021-06-02 14:00:00,46.75,46.79,46.72,46.73,281161.0,42.3358,42.372,42.3086,42.3176,281161.0
2021-06-02 14:10:00,46.73,46.85,46.73,46.84,324847.0,42.3176,42.4263,42.3176,42.4173,324847.0
2021-06-02 14:20:00,46.85,46.91,46.84,46.87,200577.0,42.4263,42.4806,42.4173,42.4444,200577.0
2021-06-02 14:30:00,46.87,46.91,46.84,46.91,202555.0,42.4444,42.4806,42.4173,42.4806,202555.0
2021-06-02 14:40:00,46.91,46.92,46.85,46.89,223364.0,42.4806,42.4897,42.4263,42.4625,223364.0
2021-06-02 14:50:00,46.89,46.93,46.87,46.93,291966.0,42.4625,42.4988,42.4444,42.4988,291966.0
2021-06-02 15:00:00,46.93,46.94,46.88,46.91,292285.0,42.4988,42.5078,42.4535,42.4806,292285.0
2021-06-02 15:10:00,46.91,46.92,46.88,46.9,250276.0,42.4806,42.4897,42.4535,42.4716,250276.0
2021-06-02 15:20:00,46.9,46.9,46.86,46.87,171831.0,42.4716,42.4716,42.4354,42.4444,171831.0
2021-06-02 15:30:00,46.87,46.87,46.79,46.82,333164.0,42.4444,42.4444,42.372,42.3991,333164.0
2021-06-02 15:40:00,46.82,46.85,46.78,46.8,364115.0,42.3991,42.4263,42.3629,42.381,364115.0
2021-06-02 15:50:00,46.8,46.84,46.74,46.81,1463107.0,42.381,42.4173,42.3267,42.3901,1463107.0
2021-06-03 09:30:00,46.69,46.74,46.41,46.45,1201059.0,42.2814,42.3267,42.0279,42.0641,1201059.0
2021-06-03 09:40:00,46.45,46.85,46.39,46.71,919122.0,42.0641,42.4263,42.0097,42.2995,919122.0
2021-06-03 09:50:00,46.71,46.94,46.7,46.89,658401.0,42.2995,42.5078,42.2905,42.4625,658401.0
2021-06-03 10:00:00,46.89,46.99,46.87,46.91,586540.0,42.4625,42.5531,42.4444,42.4806,586540.0
2021-06-03 10:10:00,46.91,46.93,46.84,46.91,421713.0,42.4806,42.4988,42.4173,42.4806,421713.0
2021-06-03 10:20:00,46.91,46.97,46.88,46.97,332196.0,42.4806,42.535,42.4535,42.535,332196.0
2021-06-03 10:30:00,46.97,47.0,46.87,46.88,473106.0,42.535,42.5621,42.4444,42.4535,473106.0
2021-06-03 10:40:00,46.88,46.95,46.81,46.94,349169.0,42.4535,42.5169,42.3901,42.5078,349169.0
2021-06-03 10:50:00,46.93,46.97,46.88,46.95,385375.0,42.4988,42.535,42.4535,42.5169,385375.0
2021-06-03 11:00:00,46.95,46.95,46.85,46.93,351356.0,42.5169,42.5169,42.4263,42.4988,351356.0
2021-06-03 11:10:00,46.92,46.96,46.82,46.86,318528.0,42.4897,42.5259,42.3991,42.4354,318528.0
2021-06-03 11:20:00,46.86,46.91,46.79,46.89,271171.0,42.4354,42.4806,42.372,42.4625,271171.0
2021-06-03 11:30:00,46.88,46.9,46.82,46.86,188657.0,42.4535,42.4716,42.3991,42.4354,188657.0
2021-06-03 11:40:00,46.86,46.97,46.86,46.95,413410.0,42.4354,42.535,42.4354,42.5169,413410.0
2021-06-03 11:50:00,46.95,46.95,46.86,46.87,319336.0,42.5169,42.5169,42.4354,42.4444,319336.0
2021-06-03 12:00:00,46.88,46.91,46.85,46.88,348024.0,42.4535,42.4806,42.4263,42.4535,348024.0
2021-06-03 12:10:00,46.87,46.92,46.86,46.9,249492.0,42.4444,42.4897,42.4354,42.4716,249492.0
2021-06-03 12:20:00,46.9,46.9,46.83,46.88,222534.0,42.4716,42.4716,42.4082,42.4535,222534.0
2021-06-03 12:30:00,46.88,46.92,46.84,46.91,260150.0,42.4535,42.4897,42.4173,42.4806,260150.0
2021-06-03 12:40:00,46.91,46.93,46.88,46.88,181207.0,42.4806,42.4988,42.4535,42.4535,181207.0
2021-06-03 12:50:00,46.88,46.89,46.79,46.8,270826.0,42.4535,42.4625,42.372,42.381,270826.0
2021-06-03 13:00:00,46.8,46.82,46.69,46.72,382786.0,42.381,42.3991,42.2814,42.3086,382786.0
2021-06-03 13:10:00,46.73,46.73,46.62,46.63,555917.0,42.3176,42.3176,42.218,42.2271,555917.0
2021-06-03 13:20:00,46.63,46.72,46.63,46.72,316467.0,42.2271,42.3086,42.2271,42.3086,316467.0
2021-06-03 13:30:00,46.71,46.73,46.66,46.67,226031.0,42.2995,42.3176,42.2543,42.2633,226031.0
2021-06-03 13:40:00,46.66,46.67,46.55,46.56,376660.0,42.2543,42.2633,42.1546,42.1637,376660.0
2021-06-03 13:50:00,46.55,46.57,46.52,46.52,274608.0,42.1546,42.1727,42.1275,42.1275,274608.0
2021-06-03 14:00:00,46.53,46.55,46.5,46.51,261374.0,42.1365,42.1546,42.1094,42.1184,261374.0
2021-06-03 14:10:00,46.51,46.52,46.41,46.47,317069.0,42.1184,42.1275,42.0279,42.0822,317069.0
2021-06-03 14:20:00,46.47,46.48,46.41,46.44,253952.0,42.0822,42.0912,42.0279,42.055,253952.0
2021-06-03 14:30:00,46.44,46.45,46.37,46.39,289522.0,42.055,42.0641,41.9916,42.0097,289522.0
2021-06-03 14:40:00,46.38,46.43,46.35,46.43,225832.0,42.0007,42.046,41.9735,42.046,225832.0
2021-06-03 14:50:00,46.43,46.43,46.37,46.39,233046.0,42.046,42.046,41.9916,42.0097,233046.0
2021-06-03 15:00:00,46.39,46.43,46.37,46.43,215818.0,42.0097,42.046,41.9916,42.046,215818.0
2021-06-03 15:10:00,46.42,46.48,46.4,46.47,281545.0,42.0369,42.0912,42.0188,42.0822,281545.0
2021-06-03 15:20:00,46.46,46.5,46.42,46.47,306189.0,42.0731,42.1094,42.0369,42.0822,306189.0
2021-06-03 15:30:00,46.47,46.56,46.45,46.56,438024.0,42.0822,42.1637,42.0641,42.1637,438024.0
2021-06-03 15:40:00,46.55,46.56,46.52,46.54,590846.0,42.1546,42.1637,42.1275,42.1456,590846.0
2021-06-03 15:50:00,46.54,46.58,46.44,46.47,1618008.0,42.1456,42.1818,42.055,42.0822,1618008.0
2021-06-04 09:30:00,47.06,47.1,46.86,47.07,1951671.0,42.6165,42.6527,42.4354,42.6255,1951671.0
2021-06-04 09:40:00,47.06,47.07,46.7,46.71,806463.0,42.6165,42.6255,42.2905,42.2995,806463.0
2021-06-04 09:50:00,46.71,46.76,46.59,46.69,818612.0,42.2995,42.3448,42.1909,42.2814,818612.0
2021-06-04 10:00:00,46.68,46.72,46.55,46.64,523888.0,42.2724,42.3086,42.1546,42.2361,523888.0
2021-06-04 10:10:00,46.63,46.68,46.58,46.65,303719.0,42.2271,42.2724,42.1818,42.2452,303719.0
2021-06-04 10:20:00,46.65,46.72,46.62,46.69,433688.0,42.2452,42.3086,42.218,42.2814,433688.0
2021-06-04 10:30:00,46.69,46.71,46.55,46.55,651262.0,42.2814,42.2995,42.1546,42.1546,651262.0
2021-06-04 10:40:00,46.55,46.67,46.51,46.67,454577.0,42.1546,42.2633,42.1184,42.2633,454577.0
2021-06-04 10:50:00,46.67,46.73,46.6,46.72,389647.0,42.2633,42.3176,42.1999,42.3086,389647.0
2021-06-04 11:00:00,46.72,46.72,46.59,46.61,434204.0,42.3086,42.3086,42.1909,42.209,434204.0
2021-06-04 11:10:00,46.6,46.65,46.59,46.61,306758.0,42.1999,42.2452,42.1909,42.209,306758.0
2021-06-04 11:20:00,46.61,46.69,46.6,46.66,301418.0,42.209,42.2814,42.1999,42.2543,301418.0
2021-06-04 11:30:00,46.66,46.69,46.54,46.57,348735.0,42.2543,42.2814,42.1456,42.1727,348735.0
2021-06-04 11:40:00,46.57,46.61,46.55,46.59,191681.0,42.1727,42.209,42.1546,42.1909,191681.0
2021-06-04 11:50:00,46.59,46.61,46.55,46.6,161833.0,42.1909,42.209,42.1546,42.1999,161833.0
2021-06-04 12:00:00,46.59,46.64,46.59,46.62,130420.0,42.1909,42.2361,42.1909,42.218,130420.0
2021-06-04 12:10:00,46.62,46.7,46.6,46.68,220885.0,42.218,42.2905,42.1999,42.2724,220885.0
2021-06-04 12:20:00,46.69,46.71,46.66,46.71,141628.0,42.2814,42.2995,42.2543,42.2995,141628.0
2021-06-04 12:30:00,46.71,46.71,46.68,46.71,127626.0,42.2995,42.2995,42.2724,42.2995,127626.0
2021-06-04 12:40:00,46.7,46.76,46.69,46.73,284263.0,42.2905,42.3448,42.2814,42.3176,284263.0
2021-06-04 12:50:00,46.73,46.82,46.73,46.81,234088.0,42.3176,42.3991,42.3176,42.3901,234088.0
2021-06-04 13:00:00,46.81,46.85,46.78,46.84,223739.0,42.3901,42.4263,42.3629,42.4173,223739.0
2021-06-04 13:10:00,46.85,46.88,46.83,46.84,296325.0,42.4263,42.4535,42.4082,42.4173,296325.0
2021-06-04 13:20:00,46.85,46.87,46.82,46.86,181031.0,42.4263,42.4444,42.3991,42.4354,181031.0
2021-06-04 13:30:00,46.87,46.88,46.82,46.87,127405.0,42.4444,42.4535,42.3991,42.4444,127405.0
2021-06-04 13:40:00,46.87,46.9,46.86,46.88,265190.0,42.4444,42.4716,42.4354,42.4535,265190.0
2021-06-04 13:50:00,46.87,46.88,46.84,46.86,166687.0,42.4444,42.4535,42.4173,42.4354,166687.0
2021-06-04 14:00:00,46.86,46.88,46.84,46.87,161005.0,42.4354,42.4535,42.4173,42.4444,161005.0
2021-06-04 14:10:00,46.87,46.88,46.8,46.82,221683.0,42.4444,42.4535,42.381,42.3991,221683.0
2021-06-04 14:20:00,46.82,46.89,46.81,46.89,178886.0,42.3991,42.4625,42.3901,42.4625,178886.0
2021-06-04 14:30:00,46.89,46.9,46.87,46.9,245420.0,42.4625,42.4716,42.4444,42.4716,245420.0
2021-06-04 14:40:00,46.89,46.93,46.88,46.91,275311.0,42.4625,42.4988,42.4535,42.4806,275311.0
2021-06-04 14:50:00,46.91,46.92,46.89,46.92,132056.0,42.4806,42.4897,42.4625,42.4897,132056.0
2021-06-04 15:00:00,46.91,46.92,46.87,46.88,255718.0,42.4806,42.4897,42.4444,42.4535,255718.0
2021-06-04 15:10:00,46.89,46.91,46.86,46.91,192494.0,42.4625,42.4806,42.4354,42.4806,192494.0
2021-06-04 15:20:00,46.91,46.96,46.89,46.95,276678.0,42.4806,42.5259,42.4625,42.5169,276678.0
2021-06-04 15:30:00,46.94,46.96,46.91,46.94,389739.0,42.5078,42.5259,42.4806,42.5078,389739.0
2021-06-04 15:40:00,46.94,46.98,46.93,46.96,484545.0,42.5078,42.544,42.4988,42.5259,484545.0
2021-06-04 15:50:00,46.96,47.0,46.94,46.96,1749990.0,42.5259,42.5621,42.5078,42.5259,1749990.0
2021-06-07 09:30:00,47.1,47.18,46.82,46.89,1591037.0,42.6527,42.7252,42.3991,42.4625,1591037.0
2021-06-07 09:40:00,46.89,47.06,46.89,46.96,857707.0,42.4625,42.6165,42.4625,42.5259,857707.0
2021-06-07 09:50:00,46.95,46.99,46.84,46.88,523248.0,42.5169,42.5531,42.4173,42.4535,523248.0
2021-06-07 10:00:00,46.88,46.89,46.77,46.88,425200.0,42.4535,42.4625,42.3539,42.4535,425200.0
2021-06-07 10:10:00,46.88,46.98,46.85,46.93,331192.0,42.4535,42.544,42.4263,42.4988,331192.0
2021-06-07 10:20:00,46.94,47.0,46.94,46.94,549496.0,42.5078,42.5621,42.5078,42.5078,549496.0
2021-06-07 10:30:00,46.95,46.99,46.92,46.98,307601.0,42.5169,42.5531,42.4897,42.544,307601.0
2021-06-07 10:40:00,46.98,47.05,46.97,46.99,436982.0,42.544,42.6074,42.535,42.5531,436982.0
2021-06-07 10:50:00,46.98,47.03,46.94,47.0,672335.0,42.544,42.5893,42.5078,42.5621,672335.0
2021-06-07 11:00:00,47.0,47.03,46.9,46.95,333220.0,42.5621,42.5893,42.4716,42.5169,333220.0
2021-06-07 11:10:00,46.96,47.0,46.93,46.94,181300.0,42.5259,42.5621,42.4988,42.5078,181300.0
2021-06-07 11:20:00,46.94,46.95,46.85,46.9,264787.0,42.5078,42.5169,42.4263,42.4716,264787.0
2021-06-07 11:30:00,46.9,46.92,46.87,46.88,126237.0,42.4716,42.4897,42.4444,42.4535,126237.0
2021-06-07 11:40:00,46.88,46.95,46.87,46.92,228735.0,42.4535,42.5169,42.4444,42.4897,228735.0
2021-06-07 11:50:00,46.93,46.98,46.88,46.97,216383.0,42.4988,42.544,42.4535,42.535,216383.0
2021-06-07 12:00:00,46.97,47.05,46.95,47.04,194877.0,42.535,42.6074,42.5169,42.5984,194877.0
2021-06-07 12:10:00,47.05,47.06,47.0,47.04,315955.0,42.6074,42.6165,42.5621,42.5984,315955.0
2021-06-07 12:20:00,47.04,47.04,47.01,47.02,237310.0,42.5984,42.5984,42.5712,42.5803,237310.0
2021-06-07 12:30:00,47.02,47.06,46.99,47.0,307795.0,42.5803,42.6165,42.5531,42.5621,307795.0
2021-06-07 12:40:00,47.0,47.04,46.99,47.04,414380.0,42.5621,42.5984,42.5531,42.5984,414380.0
2021-06-07 12:50:00,47.03,47.07,47.03,47.05,154060.0,42.5893,42.6255,42.5893,42.6074,154060.0
2021-06-07 13:00:00,47.06,47.07,47.0,47.04,85233.0,42.6165,42.6255,42.5621,42.5984,85233.0
2021-06-07 13:10:00,47.04,47.05,47.01,47.05,204392.0,42.5984,42.6074,42.5712,42.6074,204392.0
2021-06-07 13:20:00,47.05,47.09,47.03,47.05,200024.0,42.6074,42.6436,42.5893,42.6074,200024.0
2021-06-07 13:30:00,47.06,47.07,47.03,47.04,157602.0,42.6165,42.6255,42.5893,42.5984,157602.0
2021-06-07 13:40:00,47.04,47.05,47.01,47.04,120095.0,42.5984,42.6074,42.5712,42.5984,120095.0
2021-06-07 13:50:00,47.04,47.04,47.0,47.02,160694.0,42.5984,42.5984,42.5621,42.5803,160694.0
2021-06-07 14:00:00,47.02,47.06,47.0,47.05,123890.0,42.5803,42.6165,42.5621,42.6074,123890.0
2021-06-07 14:10:00,47.05,47.06,47.02,47.03,175844.0,42.6074,42.6165,42.5803,42.5893,175844.0
2021-06-07 14:20:00,47.04,47.05,46.99,47.01,135212.0,42.5984,42.6074,42.5531,42.5712,135212.0
2021-06-07 14:30:00,47.01,47.05,46.99,47.05,290186.0,42.5712,42.6074,42.5531,42.6074,290186.0
2021-06-07 14:40:00,47.05,47.07,47.03,47.05,130137.0,42.6074,42.6255,42.5893,42.6074,130137.0
2021-06-07 14:50:00,47.05,47.1,47.03,47.06,284798.0,42.6074,42.6527,42.5893,42.6165,284798.0
2021-06-07 15:00:00,47.05,47.07,47.04,47.05,192991.0,42.6074,42.6255,42.5984,42.6074,192991.0
2021-06-07 15:10:00,47.05,47.06,47.02,47.06,232137.0,42.6074,42.6165,42.5803,42.6165,232137.0
2021-06-07 15:20:00,47.06,47.08,47.04,47.08,254442.0,42.6165,42.6346,42.5984,42.6346,254442.0
2021-06-07 15:30:00,47.08,47.08,47.02,47.04,336771.0,42.6346,42.6346,42.5803,42.5984,336771.0
2021-06-07 15:40:00,47.04,47.06,47.02,47.05,267821.0,42.5984,42.6165,42.5803,42.6074,267821.0
2021-06-07 15:50:00,47.05,47.14,47.03,47.1,1433898.0,42.6074,42.6889,42.5893,42.6527,1433898.0
2021-06-08 09:30:00,46.82,46.82,46.41,46.45,1768562.0,42.3991,42.3991,42.0279,42.0641,1768562.0
2021-06-08 09:40:00,46.45,46.49,46.3,46.36,1383773.0,42.0641,42.1003,41.9282,41.9826,1383773.0
2021-06-08 09:50:00,46.35,46.47,46.31,46.37,530236.0,41.9735,42.0822,41.9373,41.9916,530236.0
2021-06-08 10:00:00,46.38,46.53,46.36,46.43,493923.0,42.0007,42.1365,41.9826,42.046,493923.0
2021-06-08 10:10:00,46.43,46.6,46.42,46.58,670906.0,42.046,42.1999,42.0369,42.1818,670906.0
2021-06-08 10:20:00,46.59,46.71,46.56,46.68,400498.0,42.1909,42.2995,42.1637,42.2724,400498.0
2021-06-08 10:30:00,46.69,46.8,46.65,46.75,450248.0,42.2814,42.381,42.2452,42.3358,450248.0
2021-06-08 10:40:00,46.76,46.78,46.68,46.73,300590.0,42.3448,42.3629,42.2724,42.3176,300590.0
2021-06-08 10:50:00,46.73,46.84,46.72,46.8,397244.0,42.3176,42.4173,42.3086,42.381,397244.0
2021-06-08 11:00:00,46.79,46.82,46.75,46.76,286271.0,42.372,42.3991,42.3358,42.3448,286271.0
2021-06-08 11:10:00,46.76,46.76,46.59,46.65,311940.0,42.3448,42.3448,42.1909,42.2452,311940.0
2021-06-08 11:20:00,46.64,46.74,46.62,46.73,325768.0,42.2361,42.3267,42.218,42.3176,325768.0
2021-06-08 11:30:00,46.72,46.83,46.71,46.83,270734.0,42.3086,42.4082,42.2995,42.4082,270734.0
2021-06-08 11:40:00,46.83,46.89,46.81,46.85,489828.0,42.4082,42.4625,42.3901,42.4263,489828.0
2021-06-08 11:50:00,46.85,46.94,46.83,46.91,331426.0,42.4263,42.5078,42.4082,42.4806,331426.0
2021-06-08 12:00:00,46.91,46.98,46.89,46.97,226841.0,42.4806,42.544,42.4625,42.535,226841.0
2021-06-08 12:10:00,46.97,47.01,46.95,46.98,226295.0,42.535,42.5712,42.5169,42.544,226295.0
2021-06-08 12:20:00,46.97,46.98,46.89,46.97,219215.0,42.535,42.544,42.4625,42.535,219215.0
2021-06-08 12:30:00,46.96,46.97,46.92,46.93,187645.0,42.5259,42.535,42.4897,42.4988,187645.0
2021-06-08 12:40:00,46.93,46.94,46.82,46.88,408672.0,42.4988,42.5078,42.3991,42.4535,408672.0
2021-06-08 12:50:00,46.88,46.9,46.81,46.85,234322.0,42.4535,42.4716,42.3901,42.4263,234322.0
2021-06-08 13:00:00,46.84,46.92,46.84,46.9,246944.0,42.4173,42.4897,42.4173,42.4716,246944.0
2021-06-08 13:10:00,46.9,46.93,46.84,46.89,350421.0,42.4716,42.4988,42.4173,42.4625,350421.0
2021-06-08 13:20:00,46.89,46.93,46.83,46.84,278593.0,42.4625,42.4988,42.4082,42.4173,278593.0
2021-06-08 13:30:00,46.84,46.87,46.8,46.84,181408.0,42.4173,42.4444,42.381,42.4173,181408.0
2021-06-08 13:40:00,46.83,46.86,46.74,46.74,301766.0,42.4082,42.4354,42.3267,42.3267,301766.0
2021-06-08 13:50:00,46.74,46.76,46.66,46.71,410189.0,42.3267,42.3448,42.2543,42.2995,410189.0
2021-06-08 14:00:00,46.71,46.73,46.66,46.69,227851.0,42.2995,42.3176,42.2543,42.2814,227851.0
2021-06-08 14:10:00,46.68,46.72,46.65,46.67,347539.0,42.2724,42.3086,42.2452,42.2633,347539.0
2021-06-08 14:20:00,46.67,46.68,46.62,46.65,588903.0,42.2633,42.2724,42.218,42.2452,588903.0
2021-06-08 14:30:00,46.66,46.66,46.59,46.63,478681.0,42.2543,42.2543,42.1909,42.2271,478681.0
2021-06-08 14:40:00,46.63,46.63,46.56,46.58,292983.0,42.2271,42.2271,42.1637,42.1818,292983.0
2021-06-08 14:50:00,46.58,46.58,46.54,46.57,292925.0,42.1818,42.1818,42.1456,42.1727,292925.0
2021-06-08 15:00:00,46.57,46.62,46.56,46.61,444148.0,42.1727,42.218,42.1637,42.209,444148.0
2021-06-08 15:10:00,46.62,46.64,46.59,46.62,263842.0,42.218,42.2361,42.1909,42.218,263842.0
2021-06-08 15:20:00,46.63,46.63,46.57,46.59,331204.0,42.2271,42.2271,42.1727,42.1909,331204.0
2021-06-08 15:30:00,46.59,46.68,46.56,46.68,491939.0,42.1909,42.2724,42.1637,42.2724,491939.0
2021-06-08 15:40:00,46.67,46.68,46.62,46.65,607008.0,42.2633,42.2724,42.218,42.2452,607008.0
2021-06-08 15:50:00,46.65,46.72,46.57,46.6,1673366.0,42.2452,42.3086,42.1727,42.1999,1673366.0
2021-06-09 09:30:00,46.24,46.34,46.01,46.01,1461106.0,41.8739,41.9645,41.6656,41.6656,1461106.0
2021-06-09 09:40:00,46.02,46.02,45.74,45.76,1397612.0,41.6747,41.6747,41.4211,41.4392,1397612.0
2021-06-09 09:50:00,45.76,45.78,45.63,45.73,880262.0,41.4392,41.4573,41.3215,41.4121,880262.0
2021-06-09 10:00:00,45.73,46.05,45.72,46.04,916841.0,41.4121,41.7018,41.403,41.6928,916841.0
2021-06-09 10:10:00,46.05,46.09,45.9,45.95,601248.0,41.7018,41.7381,41.566,41.6113,601248.0
2021-06-09 10:20:00,45.95,46.1,45.92,46.04,662615.0,41.6113,41.7471,41.5841,41.6928,662615.0
2021-06-09 10:30:00,46.05,46.05,45.96,46.03,411202.0,41.7018,41.7018,41.6203,41.6837,411202.0
2021-06-09 10:40:00,46.03,46.09,46.0,46.08,657670.0,41.6837,41.7381,41.6566,41.729,657670.0
2021-06-09 10:50:00,46.08,46.14,46.06,46.11,644142.0,41.729,41.7834,41.7109,41.7562,644142.0
2021-06-09 11:00:00,46.1,46.17,46.08,46.12,731729.0,41.7471,41.8105,41.729,41.7652,731729.0
2021-06-09 11:10:00,46.13,46.22,46.12,46.19,463826.0,41.7743,41.8558,41.7652,41.8286,463826.0
2021-06-09 11:20:00,46.19,46.19,46.06,46.07,257500.0,41.8286,41.8286,41.7109,41.72,257500.0
2021-06-09 11:30:00,46.07,46.1,46.01,46.03,288646.0,41.72,41.7471,41.6656,41.6837,288646.0
2021-06-09 11:40:00,46.03,46.17,46.03,46.16,244938.0,41.6837,41.8105,41.6837,41.8015,244938.0
2021-06-09 11:50:00,46.16,46.18,46.07,46.12,270692.0,41.8015,41.8196,41.72,41.7652,270692.0
2021-06-09 12:00:00,46.11,46.13,46.03,46.04,187423.0,41.7562,41.7743,41.6837,41.6928,187423.0
2021-06-09 12:10:00,46.04,46.05,45.96,45.96,224422.0,41.6928,41.7018,41.6203,41.6203,224422.0
2021-06-09 12:20:00,45.96,46.07,45.96,45.98,474315.0,41.6203,41.72,41.6203,41.6385,474315.0
2021-06-09 12:30:00,45.99,46.01,45.96,45.98,236910.0,41.6475,41.6656,41.6203,41.6385,236910.0
2021-06-09 12:40:00,45.98,46.01,45.94,45.97,172294.0,41.6385,41.6656,41.6022,41.6294,172294.0
2021-06-09 12:50:00,45.98,46.02,45.95,46.01,179355.0,41.6385,41.6747,41.6113,41.6656,179355.0
2021-06-09 13:00:00,46.0,46.01,45.96,45.97,187762.0,41.6566,41.6656,41.6203,41.6294,187762.0
2021-06-09 13:10:00,45.98,46.04,45.97,46.03,138888.0,41.6385,41.6928,41.6294,41.6837,138888.0
2021-06-09 13:20:00,46.03,46.04,45.97,46.0,156625.0,41.6837,41.6928,41.6294,41.6566,156625.0
2021-06-09 13:30:00,46.0,46.02,45.97,46.0,179162.0,41.6566,41.6747,41.6294,41.6566,179162.0
2021-06-09 13:40:00,46.0,46.0,45.95,45.97,133201.0,41.6566,41.6566,41.6113,41.6294,133201.0
2021-06-09 13:50:00,45.97,46.02,45.97,46.0,188835.0,41.6294,41.6747,41.6294,41.6566,188835.0
2021-06-09 14:00:00,46.01,46.02,45.95,45.96,219971.0,41.6656,41.6747,41.6113,41.6203,219971.0
2021-06-09 14:10:00,45.95,45.96,45.93,45.93,288907.0,41.6113,41.6203,41.5932,41.5932,288907.0
2021-06-09 14:20:00,45.93,45.99,45.92,45.98,403619.0,41.5932,41.6475,41.5841,41.6385,403619.0
2021-06-09 14:30:00,45.98,46.0,45.94,45.95,362460.0,41.6385,41.6566,41.6022,41.6113,362460.0
2021-06-09 14:40:00,45.95,45.97,45.91,45.93,323279.0,41.6113,41.6294,41.5751,41.5932,323279.0
2021-06-09 14:50:00,45.93,46.01,45.92,45.99,279149.0,41.5932,41.6656,41.5841,41.6475,279149.0
2021-06-09 15:00:00,45.99,46.01,45.96,45.97,187894.0,41.6475,41.6656,41.6203,41.6294,187894.0
2021-06-09 15:10:00,45.98,46.0,45.94,45.95,186464.0,41.6385,41.6566,41.6022,41.6113,186464.0
2021-06-09 15:20:00,45.95,45.96,45.9,45.91,250054.0,41.6113,41.6203,41.566,41.5751,250054.0
2021-06-09 15:30:00,45.91,45.93,45.88,45.91,384880.0,41.5751,41.5932,41.5479,41.5751,384880.0
2021-06-09 15:40:00,45.91,45.92,45.87,45.91,507966.0,41.5751,41.5841,41.5388,41.5751,507966.0
2021-06-09 15:50:00,45.91,45.99,45.87,45.92,1620641.0,41.5751,41.6475,41.5388,41.5841,1620641.0
2021-06-10 09:30:00,46.47,46.65,46.1,46.14,1353309.0,42.0822,42.2452,41.7471,41.7834,1353309.0
2021-06-10 09:40:00,46.14,46.19,45.91,45.93,711616.0,41.7834,41.8286,41.5751,41.5932,711616.0
2021-06-10 09:50:00,45.92,46.03,45.86,45.93,504316.0,41.5841,41.6837,41.5298,41.5932,504316.0
2021-06-10 10:00:00,45.93,46.04,45.83,45.89,935461.0,41.5932,41.6928,41.5026,41.557,935461.0
2021-06-10 10:10:00,45.88,45.92,45.81,45.82,346767.0,41.5479,41.5841,41.4845,41.4936,346767.0
2021-06-10 10:20:00,45.82,45.84,45.67,45.7,490310.0,41.4936,41.5117,41.3577,41.3849,490310.0
2021-06-10 10:30:00,45.7,45.72,45.59,45.61,598162.0,41.3849,41.403,41.2853,41.3034,598162.0
2021-06-10 10:40:00,45.6,45.61,45.52,45.56,491086.0,41.2943,41.3034,41.2219,41.2581,491086.0
2021-06-10 10:50:00,45.55,45.61,45.48,45.59,577067.0,41.2491,41.3034,41.1857,41.2853,577067.0
2021-06-10 11:00:00,45.59,45.7,45.51,45.58,514644.0,41.2853,41.3849,41.2128,41.2762,514644.0
2021-06-10 11:10:00,45.58,45.63,45.51,45.55,307987.0,41.2762,41.3215,41.2128,41.2491,307987.0
2021-06-10 11:20:00,45.54,45.54,45.48,45.53,319361.0,41.24,41.24,41.1857,41.2309,319361.0
2021-06-10 11:30:00,45.54,45.54,45.44,45.47,237411.0,41.24,41.24,41.1494,41.1766,237411.0
2021-06-10 11:40:00,45.48,45.49,45.41,45.45,212111.0,41.1857,41.1947,41.1223,41.1585,212111.0
2021-06-10 11:50:00,45.45,45.5,45.42,45.49,232842.0,41.1585,41.2038,41.1313,41.1947,232842.0
2021-06-10 12:00:00,45.48,45.51,45.34,45.39,355846.0,41.1857,41.2128,41.0589,41.1042,355846.0
2021-06-10 12:10:00,45.38,45.4,45.3,45.39,333540.0,41.0951,41.1132,41.0227,41.1042,333540.0
2021-06-10 12:20:00,45.38,45.42,45.35,45.4,142379.0,41.0951,41.1313,41.0679,41.1132,142379.0
2021-06-10 12:30:00,45.41,45.45,45.37,45.43,183721.0,41.1223,41.1585,41.0861,41.1404,183721.0
2021-06-10 12:40:00,45.42,45.45,45.38,45.41,210016.0,41.1313,41.1585,41.0951,41.1223,210016.0
2021-06-10 12:50:00,45.41,45.42,45.37,45.4,136437.0,41.1223,41.1313,41.0861,41.1132,136437.0
2021-06-10 13:00:00,45.4,45.44,45.38,45.4,388056.0,41.1132,41.1494,41.0951,41.1132,388056.0
2021-06-10 13:10:00,45.4,45.41,45.36,45.38,210900.0,41.1132,41.1223,41.077,41.0951,210900.0
2021-06-10 13:20:00,45.38,45.42,45.36,45.37,190133.0,41.0951,41.1313,41.077,41.0861,190133.0
2021-06-10 13:30:00,45.37,45.39,45.34,45.39,245226.0,41.0861,41.1042,41.0589,41.1042,245226.0
2021-06-10 13:40:00,45.38,45.43,45.35,45.39,316786.0,41.0951,41.1404,41.0679,41.1042,316786.0
2021-06-10 13:50:00,45.39,45.41,45.37,45.39,226253.0,41.1042,41.1223,41.0861,41.1042,226253.0
2021-06-10 14:00:00,45.4,45.44,45.35,45.43,260581.0,41.1132,41.1494,41.0679,41.1404,260581.0
2021-06-10 14:10:00,45.43,45.45,45.41,45.44,223294.0,41.1404,41.1585,41.1223,41.1494,223294.0
2021-06-10 14:20:00,45.45,45.46,45.35,45.37,176283.0,41.1585,41.1676,41.0679,41.0861,176283.0
2021-06-10 14:30:00,45.37,45.39,45.33,45.37,267412.0,41.0861,41.1042,41.0498,41.0861,267412.0
2021-06-10 14:40:00,45.37,45.39,45.32,45.38,291823.0,41.0861,41.1042,41.0408,41.0951,291823.0
2021-06-10 14:50:00,45.38,45.41,45.37,45.4,188671.0,41.0951,41.1223,41.0861,41.1132,188671.0
2021-06-10 15:00:00,45.39,45.4,45.32,45.33,225519.0,41.1042,41.1132,41.0408,41.0498,225519.0
2021-06-10 15:10:00,45.33,45.34,45.28,45.28,267762.0,41.0498,41.0589,41.0046,41.0046,267762.0
2021-06-10 15:20:00,45.28,45.31,45.22,45.23,488679.0,41.0046,41.0317,40.9502,40.9593,488679.0
2021-06-10 15:30:00,45.23,45.36,45.21,45.34,663561.0,40.9593,41.077,40.9412,41.0589,663561.0
2021-06-10 15:40:00,45.34,45.34,45.18,45.19,636291.0,41.0589,41.0589,40.914,40.9231,636291.0
2021-06-10 15:50:00,45.19,45.21,45.01,45.09,2584778.0,40.9231,40.9412,40.76,40.8325,2584778.0
2021-06-11 09:30:00,45.18,45.46,45.18,45.34,1223676.0,40.914,41.1676,40.914,41.0589,1223676.0
2021-06-11 09:40:00,45.33,45.45,45.19,45.2,668107.0,41.0498,41.1585,40.9231,40.9321,668107.0
2021-06-11 09:50:00,45.2,45.37,45.19,45.32,559473.0,40.9321,41.0861,40.9231,41.0408,559473.0
2021-06-11 10:00:00,45.33,45.48,45.3,45.38,731802.0,41.0498,41.1857,41.0227,41.0951,731802.0
2021-06-11 10:10:00,45.38,45.5,45.32,45.47,787768.0,41.0951,41.2038,41.0408,41.1766,787768.0
2021-06-11 10:20:00,45.47,45.56,45.39,45.52,501209.0,41.1766,41.2581,41.1042,41.2219,501209.0
2021-06-11 10:30:00,45.52,45.58,45.46,45.57,752196.0,41.2219,41.2762,41.1676,41.2672,752196.0
2021-06-11 10:40:00,45.56,45.66,45.53,45.55,309310.0,41.2581,41.3487,41.2309,41.2491,309310.0
2021-06-11 10:50:00,45.55,45.59,45.52,45.52,271606.0,41.2491,41.2853,41.2219,41.2219,271606.0
2021-06-11 11:00:00,45.52,45.55,45.47,45.53,269329.0,41.2219,41.2491,41.1766,41.2309,269329.0
2021-06-11 11:10:00,45.53,45.56,45.35,45.36,248884.0,41.2309,41.2581,41.0679,41.077,248884.0
2021-06-11 11:20:00,45.36,45.45,45.35,45.43,324854.0,41.077,41.1585,41.0679,41.1404,324854.0
2021-06-11 11:30:00,45.43,45.57,45.41,45.56,268305.0,41.1404,41.2672,41.1223,41.2581,268305.0
2021-06-11 11:40:00,45.55,45.56,45.51,45.55,164315.0,41.2491,41.2581,41.2128,41.2491,164315.0
2021-06-11 11:50:00,45.55,45.59,45.53,45.57,163307.0,41.2491,41.2853,41.2309,41.2672,163307.0
2021-06-11 12:00:00,45.56,45.64,45.52,45.52,219287.0,41.2581,41.3306,41.2219,41.2219,219287.0
2021-06-11 12:10:00,45.52,45.54,45.47,45.47,331723.0,41.2219,41.24,41.1766,41.1766,331723.0
2021-06-11 12:20:00,45.47,45.49,45.4,45.47,249274.0,41.1766,41.1947,41.1132,41.1766,249274.0
2021-06-11 12:30:00,45.47,45.47,45.39,45.43,218288.0,41.1766,41.1766,41.1042,41.1404,218288.0
2021-06-11 12:40:00,45.43,45.5,45.43,45.5,300852.0,41.1404,41.2038,41.1404,41.2038,300852.0
2021-06-11 12:50:00,45.49,45.5,45.46,45.48,170834.0,41.1947,41.2038,41.1676,41.1857,170834.0
2021-06-11 13:00:00,45.48,45.61,45.46,45.59,499571.0,41.1857,41.3034,41.1676,41.2853,499571.0
2021-06-11 13:10:00,45.59,45.61,45.56,45.58,274151.0,41.2853,41.3034,41.2581,41.2762,274151.0
2021-06-11 13:20:00,45.58,45.61,45.54,45.55,364301.0,41.2762,41.3034,41.24,41.2491,364301.0
2021-06-11 13:30:00,45.55,45.55,45.49,45.52,289657.0,41.2491,41.2491,41.1947,41.2219,289657.0
2021-06-11 13:40:00,45.52,45.53,45.49,45.52,323761.0,41.2219,41.2309,41.1947,41.2219,323761.0
2021-06-11 13:50:00,45.52,45.53,45.49,45.51,149375.0,41.2219,41.2309,41.1947,41.2128,149375.0
2021-06-11 14:00:00,45.5,45.51,45.46,45.48,240410.0,41.2038,41.2128,41.1676,41.1857,240410.0
2021-06-11 14:10:00,45.48,45.5,45.43,45.45,276143.0,41.1857,41.2038,41.1404,41.1585,276143.0
2021-06-11 14:20:00,45.45,45.5,45.44,45.49,282948.0,41.1585,41.2038,41.1494,41.1947,282948.0
2021-06-11 14:30:00,45.5,45.57,45.49,45.55,193529.0,41.2038,41.2672,41.1947,41.2491,193529.0
2021-06-11 14:40:00,45.55,45.55,45.51,45.55,146578.0,41.2491,41.2491,41.2128,41.2491,146578.0
2021-06-11 14:50:00,45.55,45.55,45.5,45.54,162022.0,41.2491,41.2491,41.2038,41.24,162022.0
2021-06-11 15:00:00,45.54,45.62,45.53,45.59,359104.0,41.24,41.3124,41.2309,41.2853,359104.0
2021-06-11 15:10:00,45.59,45.6,45.52,45.55,288747.0,41.2853,41.2943,41.2219,41.2491,288747.0
2021-06-11 15:20:00,45.56,45.56,45.53,45.55,274615.0,41.2581,41.2581,41.2309,41.2491,274615.0
2021-06-11 15:30:00,45.55,45.57,45.51,45.54,387467.0,41.2491,41.2672,41.2128,41.24,387467.0
2021-06-11 15:40:00,45.54,45.54,45.46,45.52,602056.0,41.24,41.24,41.1676,41.2219,602056.0
2021-06-11 15:50:00,45.52,45.69,45.52,45.69,1560104.0,41.2219,41.3758,41.2219,41.3758,1560104.0
2021-06-14 09:30:00,45.61,45.88,45.6,45.65,854529.0,41.3034,41.5479,41.2943,41.3396,854529.0
2021-06-14 09:40:00,45.65,45.65,45.47,45.48,387458.0,41.3396,41.3396,41.1766,41.1857,387458.0
2021-06-14 09:50:00,45.47,45.51,45.25,45.29,645121.0,41.1766,41.2128,40.9774,41.0136,645121.0
2021-06-14 10:00:00,45.3,45.43,45.23,45.35,500551.0,41.0227,41.1404,40.9593,41.0679,500551.0
2021-06-14 10:10:00,45.34,45.47,45.29,45.44,261605.0,41.0589,41.1766,41.0136,41.1494,261605.0
2021-06-14 10:20:00,45.44,45.5,45.4,45.42,200503.0,41.1494,41.2038,41.1132,41.1313,200503.0
2021-06-14 10:30:00,45.42,45.48,45.37,45.48,167313.0,41.1313,41.1857,41.0861,41.1857,167313.0
2021-06-14 10:40:00,45.47,45.47,45.38,45.4,178004.0,41.1766,41.1766,41.0951,41.1132,178004.0
2021-06-14 10:50:00,45.4,45.48,45.39,45.41,230533.0,41.1132,41.1857,41.1042,41.1223,230533.0
2021-06-14 11:00:00,45.41,45.46,45.23,45.3,420600.0,41.1223,41.1676,40.9593,41.0227,420600.0
2021-06-14 11:10:00,45.29,45.3,45.05,45.09,521938.0,41.0136,41.0227,40.7963,40.8325,521938.0
2021-06-14 11:20:00,45.09,45.18,45.02,45.08,404030.0,40.8325,40.914,40.7691,40.8234,404030.0
2021-06-14 11:30:00,45.07,45.1,44.85,44.92,1236300.0,40.8144,40.8415,40.6152,40.6785,1236300.0
2021-06-14 11:40:00,44.91,45.03,44.91,44.99,599240.0,40.6695,40.7782,40.6695,40.7419,599240.0
2021-06-14 11:50:00,44.98,44.99,44.91,44.93,366973.0,40.7329,40.7419,40.6695,40.6876,366973.0
2021-06-14 12:00:00,44.92,44.96,44.83,44.91,531076.0,40.6785,40.7148,40.597,40.6695,531076.0
2021-06-14 12:10:00,44.9,44.99,44.89,44.97,180766.0,40.6604,40.7419,40.6514,40.7238,180766.0
2021-06-14 12:20:00,44.97,45.02,44.93,45.01,207384.0,40.7238,40.7691,40.6876,40.76,207384.0
2021-06-14 12:30:00,45.0,45.05,44.94,44.95,582385.0,40.751,40.7963,40.6967,40.7057,582385.0
2021-06-14 12:40:00,44.95,45.0,44.95,45.0,161231.0,40.7057,40.751,40.7057,40.751,161231.0
2021-06-14 12:50:00,44.99,45.04,44.98,45.03,266002.0,40.7419,40.7872,40.7329,40.7782,266002.0
2021-06-14 13:00:00,45.03,45.08,44.99,45.04,300936.0,40.7782,40.8234,40.7419,40.7872,300936.0
2021-06-14 13:10:00,45.05,45.11,45.04,45.1,250284.0,40.7963,40.8506,40.7872,40.8415,250284.0
2021-06-14 13:20:00,45.09,45.13,45.06,45.13,250830.0,40.8325,40.8687,40.8053,40.8687,250830.0
2021-06-14 13:30:00,45.13,45.14,45.03,45.04,322971.0,40.8687,40.8778,40.7782,40.7872,322971.0
2021-06-14 13:40:00,45.05,45.06,45.0,45.02,180381.0,40.7963,40.8053,40.751,40.7691,180381.0
2021-06-14 13:50:00,45.02,45.06,44.98,44.99,315720.0,40.7691,40.8053,40.7329,40.7419,315720.0
2021-06-14 14:00:00,44.99,45.04,44.99,45.01,198662.0,40.7419,40.7872,40.7419,40.76,198662.0
2021-06-14 14:10:00,45.01,45.04,44.98,45.01,146324.0,40.76,40.7872,40.7329,40.76,146324.0
2021-06-14 14:20:00,45.0,45.01,44.9,44.91,281410.0,40.751,40.76,40.6604,40.6695,281410.0
2021-06-14 14:30:00,44.91,44.93,44.86,44.87,346398.0,40.6695,40.6876,40.6242,40.6333,346398.0
2021-06-14 14:40:00,44.88,45.04,44.86,45.03,341906.0,40.6423,40.7872,40.6242,40.7782,341906.0
2021-06-14 14:50:00,45.03,45.05,44.94,44.97,296322.0,40.7782,40.7963,40.6967,40.7238,296322.0
2021-06-14 15:00:00,44.97,45.03,44.95,44.98,350975.0,40.7238,40.7782,40.7057,40.7329,350975.0
2021-06-14 15:10:00,44.99,45.01,44.95,44.97,283238.0,40.7419,40.76,40.7057,40.7238,283238.0
2021-06-14 15:20:00,44.97,45.0,44.92,44.96,278290.0,40.7238,40.751,40.6785,40.7148,278290.0
2021-06-14 15:30:00,44.96,45.01,44.9,45.01,790299.0,40.7148,40.76,40.6604,40.76,790299.0
2021-06-14 15:40:00,45.01,45.03,44.97,45.02,622222.0,40.76,40.7782,40.7238,40.7691,622222.0
2021-06-14 15:50:00,45.02,45.16,45.0,45.15,1772320.0,40.7691,40.8959,40.751,40.8868,1772320.0
2021-06-15 09:30:00,45.2,45.54,45.16,45.41,1543762.0,40.9321,41.24,40.8959,41.1223,1543762.0
2021-06-15 09:40:00,45.41,45.56,45.33,45.5,914695.0,41.1223,41.2581,41.0498,41.2038,914695.0
2021-06-15 09:50:00,45.51,45.66,45.43,45.65,506053.0,41.2128,41.3487,41.1404,41.3396,506053.0
2021-06-15 10:00:00,45.65,45.72,45.5,45.51,529083.0,41.3396,41.403,41.2038,41.2128,529083.0
2021-06-15 10:10:00,45.51,45.59,45.46,45.54,437323.0,41.2128,41.2853,41.1676,41.24,437323.0
2021-06-15 10:20:00,45.55,45.59,45.39,45.47,491371.0,41.2491,41.2853,41.1042,41.1766,491371.0
2021-06-15 10:30:00,45.47,45.48,45.36,45.44,743432.0,41.1766,41.1857,41.077,41.1494,743432.0
2021-06-15 10:40:00,45.44,45.46,45.27,45.28,485932.0,41.1494,41.1676,40.9955,41.0046,485932.0
2021-06-15 10:50:00,45.27,45.32,45.2,45.21,491538.0,40.9955,41.0408,40.9321,40.9412,491538.0
2021-06-15 11:00:00,45.2,45.21,45.14,45.18,284091.0,40.9321,40.9412,40.8778,40.914,284091.0
2021-06-15 11:10:00,45.18,45.27,45.17,45.26,273795.0,40.914,40.9955,40.9049,40.9864,273795.0
2021-06-15 11:20:00,45.27,45.3,45.21,45.25,238440.0,40.9955,41.0227,40.9412,40.9774,238440.0
2021-06-15 11:30:00,45.25,45.26,45.13,45.14,303221.0,40.9774,40.9864,40.8687,40.8778,303221.0
2021-06-15 11:40:00,45.14,45.15,45.1,45.1,242570.0,40.8778,40.8868,40.8415,40.8415,242570.0
2021-06-15 11:50:00,45.11,45.12,45.05,45.09,283235.0,40.8506,40.8597,40.7963,40.8325,283235.0
2021-06-15 12:00:00,45.09,45.13,44.99,45.03,1026954.0,40.8325,40.8687,40.7419,40.7782,1026954.0
2021-06-15 12:10:00,45.03,45.12,45.02,45.09,320509.0,40.7782,40.8597,40.7691,40.8325,320509.0
2021-06-15 12:20:00,45.09,45.13,45.07,45.12,232591.0,40.8325,40.8687,40.8144,40.8597,232591.0
2021-06-15 12:30:00,45.12,45.18,45.09,45.09,517269.0,40.8597,40.914,40.8325,40.8325,517269.0
2021-06-15 12:40:00,45.09,45.26,45.07,45.23,429333.0,40.8325,40.9864,40.8144,40.9593,429333.0
2021-06-15 12:50:00,45.24,45.39,45.22,45.37,331325.0,40.9683,41.1042,40.9502,41.0861,331325.0
2021-06-15 13:00:00,45.37,45.39,45.31,45.37,534710.0,41.0861,41.1042,41.0317,41.0861,534710.0
2021-06-15 13:10:00,45.37,45.43,45.33,45.38,262375.0,41.0861,41.1404,41.0498,41.0951,262375.0
2021-06-15 13:20:00,45.39,45.43,45.35,45.4,149378.0,41.1042,41.1404,41.0679,41.1132,149378.0
2021-06-15 13:30:00,45.4,45.46,45.39,45.43,191975.0,41.1132,41.1676,41.1042,41.1404,191975.0
2021-06-15 13:40:00,45.43,45.48,45.42,45.47,421996.0,41.1404,41.1857,41.1313,41.1766,421996.0
2021-06-15 13:50:00,45.47,45.56,45.47,45.52,399470.0,41.1766,41.2581,41.1766,41.2219,399470.0
2021-06-15 14:00:00,45.52,45.62,45.52,45.58,278089.0,41.2219,41.3124,41.2219,41.2762,278089.0
2021-06-15 14:10:00,45.58,45.61,45.53,45.59,427218.0,41.2762,41.3034,41.2309,41.2853,427218.0
2021-06-15 14:20:00,45.58,45.58,45.49,45.52,309102.0,41.2762,41.2762,41.1947,41.2219,309102.0
2021-06-15 14:30:00,45.53,45.54,45.48,45.51,238960.0,41.2309,41.24,41.1857,41.2128,238960.0
2021-06-15 14:40:00,45.51,45.62,45.5,45.6,320168.0,41.2128,41.3124,41.2038,41.2943,320168.0
2021-06-15 14:50:00,45.59,45.65,45.59,45.61,282569.0,41.2853,41.3396,41.2853,41.3034,282569.0
2021-06-15 15:00:00,45.6,45.62,45.54,45.55,290465.0,41.2943,41.3124,41.24,41.2491,290465.0
2021-06-15 15:10:00,45.55,45.56,45.49,45.5,411991.0,41.2491,41.2581,41.1947,41.2038,411991.0
2021-06-15 15:20:00,45.5,45.52,45.43,45.46,470555.0,41.2038,41.2219,41.1404,41.1676,470555.0
2021-06-15 15:30:00,45.45,45.46,45.39,45.45,454603.0,41.1585,41.1676,41.1042,41.1585,454603.0
2021-06-15 15:40:00,45.45,45.52,45.42,45.51,695559.0,41.1585,41.2219,41.1313,41.2128,695559.0
2021-06-15 15:50:00,45.51,45.53,45.38,45.48,1931505.0,41.2128,41.2309,41.0951,41.1857,1931505.0
2021-06-16 09:30:00,44.95,45.05,44.7,44.72,1083903.0,40.7057,40.7963,40.4793,40.4974,1083903.0
2021-06-16 09:40:00,44.72,44.75,44.47,44.49,1110113.0,40.4974,40.5246,40.271,40.2891,1110113.0
2021-06-16 09:50:00,44.49,44.54,44.37,44.54,961348.0,40.2891,40.3344,40.1805,40.3344,961348.0
2021-06-16 10:00:00,44.54,44.54,44.32,44.35,1092482.0,40.3344,40.3344,40.1352,40.1624,1092482.0
2021-06-16 10:10:00,44.35,44.48,44.34,44.41,727153.0,40.1624,40.2801,40.1533,40.2167,727153.0
2021-06-16 10:20:00,44.41,44.49,44.38,44.48,707399.0,40.2167,40.2891,40.1895,40.2801,707399.0
2021-06-16 10:30:00,44.49,44.55,44.44,44.53,474079.0,40.2891,40.3435,40.2439,40.3254,474079.0
2021-06-16 10:40:00,44.54,44.67,44.51,44.62,557732.0,40.3344,40.4522,40.3073,40.4069,557732.0
2021-06-16 10:50:00,44.62,44.71,44.61,44.63,596124.0,40.4069,40.4884,40.3978,40.4159,596124.0
2021-06-16 11:00:00,44.63,44.77,44.62,44.69,547387.0,40.4159,40.5427,40.4069,40.4703,547387.0
2021-06-16 11:10:00,44.7,44.71,44.56,44.63,394827.0,40.4793,40.4884,40.3525,40.4159,394827.0
2021-06-16 11:20:00,44.63,44.81,44.61,44.79,541811.0,40.4159,40.5789,40.3978,40.5608,541811.0
2021-06-16 11:30:00,44.78,44.87,44.77,44.84,482003.0,40.5518,40.6333,40.5427,40.6061,482003.0
2021-06-16 11:40:00,44.84,44.87,44.82,44.84,333299.0,40.6061,40.6333,40.588,40.6061,333299.0
2021-06-16 11:50:00,44.83,44.91,44.83,44.87,303633.0,40.597,40.6695,40.597,40.6333,303633.0
2021-06-16 12:00:00,44.87,44.93,44.84,44.88,230139.0,40.6333,40.6876,40.6061,40.6423,230139.0
2021-06-16 12:10:00,44.88,44.9,44.83,44.84,230946.0,40.6423,40.6604,40.597,40.6061,230946.0
2021-06-16 12:20:00,44.85,44.88,44.8,44.81,251532.0,40.6152,40.6423,40.5699,40.5789,251532.0
2021-06-16 12:30:00,44.81,44.81,44.68,44.71,198211.0,40.5789,40.5789,40.4612,40.4884,198211.0
2021-06-16 12:40:00,44.71,44.76,44.68,44.68,182201.0,40.4884,40.5337,40.4612,40.4612,182201.0
2021-06-16 12:50:00,44.68,44.68,44.59,44.62,419522.0,40.4612,40.4612,40.3797,40.4069,419522.0
2021-06-16 13:00:00,44.62,44.65,44.58,44.58,370060.0,40.4069,40.434,40.3706,40.3706,370060.0
2021-06-16 13:10:00,44.58,44.64,44.52,44.52,362421.0,40.3706,40.425,40.3163,40.3163,362421.0
2021-06-16 13:20:00,44.53,44.53,44.45,44.47,376611.0,40.3254,40.3254,40.2529,40.271,376611.0
2021-06-16 13:30:00,44.46,44.58,44.46,44.58,306031.0,40.262,40.3706,40.262,40.3706,306031.0
2021-06-16 13:40:00,44.58,44.6,44.51,44.56,352834.0,40.3706,40.3888,40.3073,40.3525,352834.0
2021-06-16 13:50:00,44.55,44.63,44.5,44.61,358373.0,40.3435,40.4159,40.2982,40.3978,358373.0
2021-06-16 14:00:00,44.61,45.56,44.45,45.55,2532737.0,40.3978,41.2581,40.2529,41.2491,2532737.0
2021-06-16 14:10:00,45.55,45.96,45.49,45.65,2417398.0,41.2491,41.6203,41.1947,41.3396,2417398.0
2021-06-16 14:20:00,45.65,45.77,45.58,45.68,923230.0,41.3396,41.4483,41.2762,41.3668,923230.0
2021-06-16 14:30:00,45.66,45.67,45.39,45.62,1433168.0,41.3487,41.3577,41.1042,41.3124,1433168.0
2021-06-16 14:40:00,45.63,45.66,45.27,45.31,1073444.0,41.3215,41.3487,40.9955,41.0317,1073444.0
2021-06-16 14:50:00,45.3,45.47,45.28,45.41,625711.0,41.0227,41.1766,41.0046,41.1223,625711.0
2021-06-16 15:00:00,45.4,45.51,45.33,45.51,534588.0,41.1132,41.2128,41.0498,41.2128,534588.0
2021-06-16 15:10:00,45.51,45.67,45.46,45.66,610566.0,41.2128,41.3577,41.1676,41.3487,610566.0
2021-06-16 15:20:00,45.66,45.7,45.51,45.53,1130536.0,41.3487,41.3849,41.2128,41.2309,1130536.0
2021-06-16 15:30:00,45.53,45.64,45.51,45.63,775943.0,41.2309,41.3306,41.2128,41.3215,775943.0
2021-06-16 15:40:00,45.63,45.67,45.47,45.54,1146642.0,41.3215,41.3577,41.1766,41.24,1146642.0
2021-06-16 15:50:00,45.54,45.79,45.51,45.56,5281696.0,41.24,41.4664,41.2128,41.2581,5281696.0
2021-06-17 09:30:00,45.79,45.96,45.37,45.46,1696947.0,41.4664,41.6203,41.0861,41.1676,1696947.0
2021-06-17 09:40:00,45.46,45.46,45.15,45.27,995820.0,41.1676,41.1676,40.8868,40.9955,995820.0
2021-06-17 09:50:00,45.26,45.29,45.08,45.16,683670.0,40.9864,41.0136,40.8234,40.8959,683670.0
2021-06-17 10:00:00,45.16,45.22,44.73,44.75,1304224.0,40.8959,40.9502,40.5065,40.5246,1304224.0
2021-06-17 10:10:00,44.75,44.8,44.62,44.63,1173753.0,40.5246,40.5699,40.4069,40.4159,1173753.0
2021-06-17 10:20:00,44.62,44.79,44.56,44.68,759897.0,40.4069,40.5608,40.3525,40.4612,759897.0
2021-06-17 10:30:00,44.68,44.8,44.57,44.76,484980.0,40.4612,40.5699,40.3616,40.5337,484980.0
2021-06-17 10:40:00,44.76,44.85,44.54,44.59,654414.0,40.5337,40.6152,40.3344,40.3797,654414.0
2021-06-17 10:50:00,44.59,44.63,44.36,44.37,661629.0,40.3797,40.4159,40.1714,40.1805,661629.0
2021-06-17 11:00:00,44.38,44.41,44.19,44.24,832234.0,40.1895,40.2167,40.0175,40.0628,832234.0
2021-06-17 11:10:00,44.23,44.24,44.09,44.1,587104.0,40.0537,40.0628,39.9269,39.936,587104.0
2021-06-17 11:20:00,44.09,44.1,43.83,43.89,1198787.0,39.9269,39.936,39.6915,39.7458,1198787.0
2021-06-17 11:30:00,43.89,44.01,43.83,43.95,1106037.0,39.7458,39.8545,39.6915,39.8001,1106037.0
2021-06-17 11:40:00,43.96,43.97,43.8,43.86,959928.0,39.8092,39.8182,39.6643,39.7186,959928.0
2021-06-17 11:50:00,43.86,43.86,43.41,43.51,2115692.0,39.7186,39.7186,39.3111,39.4017,2115692.0
2021-06-17 12:00:00,43.5,43.63,43.49,43.59,752460.0,39.3926,39.5104,39.3836,39.4741,752460.0
2021-06-17 12:10:00,43.58,43.6,43.43,43.43,1161170.0,39.4651,39.4832,39.3292,39.3292,1161170.0
2021-06-17 12:20:00,43.44,43.51,43.35,43.39,1285351.0,39.3383,39.4017,39.2568,39.293,1285351.0
2021-06-17 12:30:00,43.4,43.5,43.3,43.43,892124.0,39.3021,39.3926,39.2115,39.3292,892124.0
2021-06-17 12:40:00,43.43,43.49,43.3,43.48,842639.0,39.3292,39.3836,39.2115,39.3745,842639.0
2021-06-17 12:50:00,43.48,43.55,43.43,43.53,890469.0,39.3745,39.4379,39.3292,39.4198,890469.0
2021-06-17 13:00:00,43.52,43.67,43.49,43.62,1035947.0,39.4107,39.5466,39.3836,39.5013,1035947.0
2021-06-17 13:10:00,43.61,43.62,43.5,43.52,711646.0,39.4922,39.5013,39.3926,39.4107,711646.0
2021-06-17 13:20:00,43.53,43.54,43.38,43.44,521526.0,39.4198,39.4288,39.284,39.3383,521526.0
2021-06-17 13:30:00,43.44,43.52,43.33,43.41,462752.0,39.3383,39.4107,39.2387,39.3111,462752.0
2021-06-17 13:40:00,43.42,43.54,43.35,43.52,757745.0,39.3202,39.4288,39.2568,39.4107,757745.0
2021-06-17 13:50:00,43.52,43.56,43.37,43.46,849077.0,39.4107,39.447,39.2749,39.3564,849077.0
2021-06-17 14:00:00,43.47,43.49,43.31,43.32,703906.0,39.3655,39.3836,39.2206,39.2296,703906.0
2021-06-17 14:10:00,43.31,43.42,43.22,43.29,981650.0,39.2206,39.3202,39.1391,39.2025,981650.0
2021-06-17 14:20:00,43.29,43.29,43.14,43.15,788791.0,39.2025,39.2025,39.0666,39.0757,788791.0
2021-06-17 14:30:00,43.15,43.16,42.96,42.98,926170.0,39.0757,39.0847,38.9036,38.9217,926170.0
2021-06-17 14:40:00,42.98,43.03,42.92,42.94,872594.0,38.9217,38.967,38.8674,38.8855,872594.0
2021-06-17 14:50:00,42.94,43.04,42.9,42.99,859667.0,38.8855,38.9761,38.8493,38.9308,859667.0
2021-06-17 15:00:00,42.99,43.04,42.9,42.99,945719.0,38.9308,38.9761,38.8493,38.9308,945719.0
2021-06-17 15:10:00,43.0,43.05,42.9,42.96,1080265.0,38.9398,38.9851,38.8493,38.9036,1080265.0
2021-06-17 15:20:00,42.96,43.06,42.95,43.01,1020341.0,38.9036,38.9942,38.8946,38.9489,1020341.0
2021-06-17 15:30:00,43.01,43.07,42.91,43.04,1542077.0,38.9489,39.0032,38.8583,38.9761,1542077.0
2021-06-17 15:40:00,43.04,43.04,42.87,42.87,1793813.0,38.9761,38.9761,38.8221,38.8221,1793813.0
2021-06-17 15:50:00,42.87,42.9,42.65,42.81,5652512.0,38.8221,38.8493,38.6229,38.7678,5652512.0
2021-06-18 09:30:00,41.68,42.24,41.47,41.92,6099836.0,37.7445,38.2516,37.5543,37.9618,6099836.0
2021-06-18 09:40:00,41.92,41.98,41.62,41.72,1787709.0,37.9618,38.0161,37.6901,37.7807,1787709.0
2021-06-18 09:50:00,41.72,41.89,41.6,41.89,1279986.0,37.7807,37.9346,37.672,37.9346,1279986.0
2021-06-18 10:00:00,41.89,42.09,41.76,41.92,1047281.0,37.9346,38.1158,37.8169,37.9618,1047281.0
2021-06-18 10:10:00,41.91,42.04,41.54,41.54,1186160.0,37.9528,38.0705,37.6177,37.6177,1186160.0
2021-06-18 10:20:00,41.55,41.77,41.48,41.55,1274427.0,37.6267,37.826,37.5634,37.6267,1274427.0
2021-06-18 10:30:00,41.55,41.79,41.52,41.72,1374158.0,37.6267,37.8441,37.5996,37.7807,1374158.0
2021-06-18 10:40:00,41.72,41.73,41.5,41.59,1165411.0,37.7807,37.7898,37.5815,37.663,1165411.0
2021-06-18 10:50:00,41.59,41.82,41.58,41.76,741623.0,37.663,37.8713,37.6539,37.8169,741623.0
2021-06-18 11:00:00,41.76,42.04,41.68,42.04,1135316.0,37.8169,38.0705,37.7445,38.0705,1135316.0
2021-06-18 11:10:00,42.04,42.22,42.03,42.15,798337.0,38.0705,38.2335,38.0614,38.1701,798337.0
2021-06-18 11:20:00,42.16,42.25,42.03,42.12,744949.0,38.1792,38.2607,38.0614,38.1429,744949.0
2021-06-18 11:30:00,42.12,42.31,42.07,42.23,727873.0,38.1429,38.315,38.0976,38.2425,727873.0
2021-06-18 11:40:00,42.23,42.3,42.1,42.12,1036809.0,38.2425,38.3059,38.1248,38.1429,1036809.0
2021-06-18 11:50:00,42.12,42.16,42.06,42.11,585660.0,38.1429,38.1792,38.0886,38.1339,585660.0
2021-06-18 12:00:00,42.11,42.12,42.01,42.08,523747.0,38.1339,38.1429,38.0433,38.1067,523747.0
2021-06-18 12:10:00,42.08,42.1,42.02,42.05,566641.0,38.1067,38.1248,38.0524,38.0795,566641.0
2021-06-18 12:20:00,42.05,42.09,41.92,42.0,621148.0,38.0795,38.1158,37.9618,38.0343,621148.0
2021-06-18 12:30:00,42.0,42.0,41.85,41.89,706977.0,38.0343,38.0343,37.8984,37.9346,706977.0
2021-06-18 12:40:00,41.89,41.93,41.81,41.84,490226.0,37.9346,37.9709,37.8622,37.8894,490226.0
2021-06-18 12:50:00,41.83,41.87,41.74,41.78,370596.0,37.8803,37.9165,37.7988,37.835,370596.0
2021-06-18 13:00:00,41.78,41.88,41.76,41.85,419976.0,37.835,37.9256,37.8169,37.8984,419976.0
2021-06-18 13:10:00,41.84,41.98,41.83,41.92,602789.0,37.8894,38.0161,37.8803,37.9618,602789.0
2021-06-18 13:20:00,41.93,41.96,41.86,41.86,495131.0,37.9709,37.998,37.9075,37.9075,495131.0
2021-06-18 13:30:00,41.87,42.0,41.84,41.94,593830.0,37.9165,38.0343,37.8894,37.9799,593830.0
2021-06-18 13:40:00,41.94,42.0,41.84,41.86,407098.0,37.9799,38.0343,37.8894,37.9075,407098.0
2021-06-18 13:50:00,41.87,41.87,41.8,41.86,390628.0,37.9165,37.9165,37.8531,37.9075,390628.0
2021-06-18 14:00:00,41.85,41.99,41.81,41.92,602730.0,37.8984,38.0252,37.8622,37.9618,602730.0
2021-06-18 14:10:00,41.93,41.95,41.88,41.91,368430.0,37.9709,37.989,37.9256,37.9528,368430.0
2021-06-18 14:20:00,41.92,41.98,41.88,41.95,501972.0,37.9618,38.0161,37.9256,37.989,501972.0
2021-06-18 14:30:00,41.94,41.96,41.81,41.84,849312.0,37.9799,37.998,37.8622,37.8894,849312.0
2021-06-18 14:40:00,41.84,41.86,41.75,41.76,471245.0,37.8894,37.9075,37.8079,37.8169,471245.0
2021-06-18 14:50:00,41.76,41.81,41.63,41.68,686223.0,37.8169,37.8622,37.6992,37.7445,686223.0
2021-06-18 15:00:00,41.68,41.78,41.64,41.77,532287.0,37.7445,37.835,37.7083,37.826,532287.0
2021-06-18 15:10:00,41.77,41.88,41.71,41.88,681591.0,37.826,37.9256,37.7716,37.9256,681591.0
2021-06-18 15:20:00,41.88,41.97,41.84,41.85,835877.0,37.9256,38.0071,37.8894,37.8984,835877.0
2021-06-18 15:30:00,41.85,41.91,41.78,41.89,1213613.0,37.8984,37.9528,37.835,37.9346,1213613.0
2021-06-18 15:40:00,41.89,41.95,41.73,41.75,1843337.0,37.9346,37.989,37.7898,37.8079,1843337.0
2021-06-18 15:50:00,41.75,41.91,41.7,41.76,5457734.0,37.8079,37.9528,37.7626,37.8169,5457734.0
2021-06-21 09:30:00,42.3,42.71,42.23,42.69,1507449.0,38.3059,38.6772,38.2425,38.6591,1507449.0
2021-06-21 09:40:00,42.69,42.71,42.34,42.62,914115.0,38.6591,38.6772,38.3422,38.5957,914115.0
2021-06-21 09:50:00,42.62,42.67,42.45,42.53,836980.0,38.5957,38.641,38.4418,38.5142,836980.0
2021-06-21 10:00:00,42.53,42.67,42.49,42.63,500948.0,38.5142,38.641,38.478,38.6048,500948.0
2021-06-21 10:10:00,42.64,42.77,42.6,42.72,659736.0,38.6138,38.7316,38.5776,38.6863,659736.0
2021-06-21 10:20:00,42.72,42.87,42.7,42.83,430957.0,38.6863,38.8221,38.6682,38.7859,430957.0
2021-06-21 10:30:00,42.83,42.86,42.7,42.82,509129.0,38.7859,38.8131,38.6682,38.7768,509129.0
2021-06-21 10:40:00,42.82,42.9,42.78,42.79,603266.0,38.7768,38.8493,38.7406,38.7497,603266.0
2021-06-21 10:50:00,42.79,42.97,42.78,42.96,413704.0,38.7497,38.9127,38.7406,38.9036,413704.0
2021-06-21 11:00:00,42.96,42.99,42.59,42.68,610545.0,38.9036,38.9308,38.5685,38.6501,610545.0
2021-06-21 11:10:00,42.69,42.84,42.66,42.8,423921.0,38.6591,38.7949,38.6319,38.7587,423921.0
2021-06-21 11:20:00,42.8,42.88,42.77,42.77,298075.0,38.7587,38.8312,38.7316,38.7316,298075.0
2021-06-21 11:30:00,42.77,42.92,42.77,42.9,357415.0,38.7316,38.8674,38.7316,38.8493,357415.0
2021-06-21 11:40:00,42.91,42.94,42.83,42.93,318785.0,38.8583,38.8855,38.7859,38.8764,318785.0
2021-06-21 11:50:00,42.93,43.03,42.92,42.95,435203.0,38.8764,38.967,38.8674,38.8946,435203.0
2021-06-21 12:00:00,42.94,42.99,42.91,42.95,661440.0,38.8855,38.9308,38.8583,38.8946,661440.0
2021-06-21 12:10:00,42.96,43.05,42.94,43.01,352356.0,38.9036,38.9851,38.8855,38.9489,352356.0
2021-06-21 12:20:00,43.0,43.03,42.95,42.97,353122.0,38.9398,38.967,38.8946,38.9127,353122.0
2021-06-21 12:30:00,42.97,42.97,42.83,42.87,449017.0,38.9127,38.9127,38.7859,38.8221,449017.0
2021-06-21 12:40:00,42.88,42.97,42.86,42.94,428028.0,38.8312,38.9127,38.8131,38.8855,428028.0
2021-06-21 12:50:00,42.94,42.97,42.89,42.95,190370.0,38.8855,38.9127,38.8402,38.8946,190370.0
2021-06-21 13:00:00,42.95,42.98,42.91,42.96,311116.0,38.8946,38.9217,38.8583,38.9036,311116.0
2021-06-21 13:10:00,42.96,42.98,42.9,42.95,375102.0,38.9036,38.9217,38.8493,38.8946,375102.0
2021-06-21 13:20:00,42.95,43.0,42.95,43.0,276518.0,38.8946,38.9398,38.8946,38.9398,276518.0
2021-06-21 13:30:00,43.0,43.03,42.98,43.01,323346.0,38.9398,38.967,38.9217,38.9489,323346.0
2021-06-21 13:40:00,43.01,43.2,43.0,43.16,366853.0,38.9489,39.121,38.9398,39.0847,366853.0
2021-06-21 13:50:00,43.16,43.18,43.12,43.16,307926.0,39.0847,39.1028,39.0485,39.0847,307926.0
2021-06-21 14:00:00,43.15,43.24,43.11,43.14,366615.0,39.0757,39.1572,39.0395,39.0666,366615.0
2021-06-21 14:10:00,43.14,43.19,43.12,43.17,252418.0,39.0666,39.1119,39.0485,39.0938,252418.0
2021-06-21 14:20:00,43.18,43.19,43.09,43.12,296054.0,39.1028,39.1119,39.0213,39.0485,296054.0
2021-06-21 14:30:00,43.11,43.16,43.07,43.14,265503.0,39.0395,39.0847,39.0032,39.0666,265503.0
2021-06-21 14:40:00,43.13,43.18,43.1,43.13,268964.0,39.0576,39.1028,39.0304,39.0576,268964.0
2021-06-21 14:50:00,43.12,43.16,43.08,43.15,308727.0,39.0485,39.0847,39.0123,39.0757,308727.0
2021-06-21 15:00:00,43.14,43.23,43.12,43.21,346369.0,39.0666,39.1481,39.0485,39.13,346369.0
2021-06-21 15:10:00,43.21,43.21,43.09,43.16,561468.0,39.13,39.13,39.0213,39.0847,561468.0
2021-06-21 15:20:00,43.16,43.2,43.1,43.2,346213.0,39.0847,39.121,39.0304,39.121,346213.0
2021-06-21 15:30:00,43.2,43.3,43.17,43.23,671397.0,39.121,39.2115,39.0938,39.1481,671397.0
2021-06-21 15:40:00,43.24,43.26,43.08,43.16,810687.0,39.1572,39.1753,39.0123,39.0847,810687.0
2021-06-21 15:50:00,43.15,43.31,43.15,43.28,1980826.0,39.0757,39.2206,39.0757,39.1934,1980826.0
2021-06-22 09:30:00,43.41,43.41,42.89,42.95,1155425.0,39.3111,39.3111,38.8402,38.8946,1155425.0
2021-06-22 09:40:00,42.95,43.27,42.95,43.23,631966.0,38.8946,39.1843,38.8946,39.1481,631966.0
2021-06-22 09:50:00,43.23,43.24,42.96,43.01,702092.0,39.1481,39.1572,38.9036,38.9489,702092.0
2021-06-22 10:00:00,43.01,43.01,42.85,42.98,657031.0,38.9489,38.9489,38.804,38.9217,657031.0
2021-06-22 10:10:00,42.97,43.18,42.96,43.14,549022.0,38.9127,39.1028,38.9036,39.0666,549022.0
2021-06-22 10:20:00,43.13,43.25,43.09,43.17,388347.0,39.0576,39.1662,39.0213,39.0938,388347.0
2021-06-22 10:30:00,43.17,43.2,43.11,43.19,401537.0,39.0938,39.121,39.0395,39.1119,401537.0
2021-06-22 10:40:00,43.19,43.31,43.18,43.29,359215.0,39.1119,39.2206,39.1028,39.2025,359215.0
2021-06-22 10:50:00,43.3,43.53,43.25,43.52,682210.0,39.2115,39.4198,39.1662,39.4107,682210.0
2021-06-22 11:00:00,43.52,43.6,43.46,43.54,879385.0,39.4107,39.4832,39.3564,39.4288,879385.0
2021-06-22 11:10:00,43.55,43.6,43.48,43.52,354302.0,39.4379,39.4832,39.3745,39.4107,354302.0
2021-06-22 11:20:00,43.52,43.54,43.46,43.51,293071.0,39.4107,39.4288,39.3564,39.4017,293071.0
2021-06-22 11:30:00,43.51,43.56,43.41,43.46,386607.0,39.4017,39.447,39.3111,39.3564,386607.0
2021-06-22 11:40:00,43.46,43.51,43.42,43.48,323771.0,39.3564,39.4017,39.3202,39.3745,323771.0
2021-06-22 11:50:00,43.49,43.55,43.44,43.52,343649.0,39.3836,39.4379,39.3383,39.4107,343649.0
2021-06-22 12:00:00,43.52,43.63,43.5,43.52,373007.0,39.4107,39.5104,39.3926,39.4107,373007.0
2021-06-22 12:10:00,43.52,43.52,43.45,43.47,235192.0,39.4107,39.4107,39.3473,39.3655,235192.0
2021-06-22 12:20:00,43.47,43.49,43.4,43.42,257515.0,39.3655,39.3836,39.3021,39.3202,257515.0
2021-06-22 12:30:00,43.42,43.47,43.39,43.42,258625.0,39.3202,39.3655,39.293,39.3202,258625.0
2021-06-22 12:40:00,43.43,43.62,43.42,43.54,1246380.0,39.3292,39.5013,39.3202,39.4288,1246380.0
2021-06-22 12:50:00,43.54,43.56,43.47,43.5,406282.0,39.4288,39.447,39.3655,39.3926,406282.0
2021-06-22 13:00:00,43.49,43.54,43.47,43.51,292567.0,39.3836,39.4288,39.3655,39.4017,292567.0
2021-06-22 13:10:00,43.51,43.55,43.45,43.48,276615.0,39.4017,39.4379,39.3473,39.3745,276615.0
2021-06-22 13:20:00,43.48,43.56,43.45,43.56,277801.0,39.3745,39.447,39.3473,39.447,277801.0
2021-06-22 13:30:00,43.55,43.55,43.45,43.47,231937.0,39.4379,39.4379,39.3473,39.3655,231937.0
2021-06-22 13:40:00,43.47,43.57,43.45,43.56,257628.0,39.3655,39.456,39.3473,39.447,257628.0
2021-06-22 13:50:00,43.56,43.58,43.52,43.53,305034.0,39.447,39.4651,39.4107,39.4198,305034.0
2021-06-22 14:00:00,43.53,43.56,43.48,43.54,278622.0,39.4198,39.447,39.3745,39.4288,278622.0
2021-06-22 14:10:00,43.54,43.58,43.5,43.57,270338.0,39.4288,39.4651,39.3926,39.456,270338.0
2021-06-22 14:20:00,43.58,43.72,43.56,43.7,606432.0,39.4651,39.5919,39.447,39.5737,606432.0
2021-06-22 14:30:00,43.7,43.82,43.68,43.81,567200.0,39.5737,39.6824,39.5556,39.6734,567200.0
2021-06-22 14:40:00,43.8,43.81,43.72,43.73,366746.0,39.6643,39.6734,39.5919,39.6009,366746.0
2021-06-22 14:50:00,43.73,43.75,43.68,43.72,418834.0,39.6009,39.619,39.5556,39.5919,418834.0
2021-06-22 15:00:00,43.72,43.84,43.7,43.83,555880.0,39.5919,39.7005,39.5737,39.6915,555880.0
2021-06-22 15:10:00,43.82,43.88,43.77,43.82,423804.0,39.6824,39.7367,39.6371,39.6824,423804.0
2021-06-22 15:20:00,43.82,43.86,43.74,43.75,415233.0,39.6824,39.7186,39.61,39.619,415233.0
2021-06-22 15:30:00,43.75,43.83,43.65,43.66,727433.0,39.619,39.6915,39.5285,39.5375,727433.0
2021-06-22 15:40:00,43.66,43.69,43.57,43.59,731989.0,39.5375,39.5647,39.456,39.4741,731989.0
2021-06-22 15:50:00,43.58,43.65,43.52,43.54,1766129.0,39.4651,39.5285,39.4107,39.4288,1766129.0
2021-06-23 09:30:00,43.5,43.99,43.5,43.82,1173787.0,39.3926,39.8364,39.3926,39.6824,1173787.0
2021-06-23 09:40:00,43.83,44.0,43.78,43.93,459050.0,39.6915,39.8454,39.6462,39.782,459050.0
2021-06-23 09:50:00,43.92,43.95,43.71,43.74,385422.0,39.773,39.8001,39.5828,39.61,385422.0
2021-06-23 10:00:00,43.74,43.79,43.65,43.79,409520.0,39.61,39.6552,39.5285,39.6552,409520.0
2021-06-23 10:10:00,43.78,43.89,43.78,43.89,323633.0,39.6462,39.7458,39.6462,39.7458,323633.0
2021-06-23 10:20:00,43.88,43.89,43.74,43.75,319092.0,39.7367,39.7458,39.61,39.619,319092.0
2021-06-23 10:30:00,43.75,43.82,43.74,43.77,236565.0,39.619,39.6824,39.61,39.6371,236565.0
2021-06-23 10:40:00,43.77,43.8,43.69,43.7,218315.0,39.6371,39.6643,39.5647,39.5737,218315.0
2021-06-23 10:50:00,43.69,43.92,43.68,43.91,230350.0,39.5647,39.773,39.5556,39.7639,230350.0
2021-06-23 11:00:00,43.91,43.97,43.83,43.96,488735.0,39.7639,39.8182,39.6915,39.8092,488735.0
2021-06-23 11:10:00,43.96,44.0,43.87,43.93,346405.0,39.8092,39.8454,39.7277,39.782,346405.0
2021-06-23 11:20:00,43.93,43.99,43.92,43.93,186283.0,39.782,39.8364,39.773,39.782,186283.0
2021-06-23 11:30:00,43.93,43.95,43.81,43.83,218828.0,39.782,39.8001,39.6734,39.6915,218828.0
2021-06-23 11:40:00,43.83,43.95,43.82,43.94,263855.0,39.6915,39.8001,39.6824,39.7911,263855.0
2021-06-23 11:50:00,43.94,43.94,43.87,43.9,135329.0,39.7911,39.7911,39.7277,39.7549,135329.0
2021-06-23 12:00:00,43.91,43.95,43.89,43.94,187795.0,39.7639,39.8001,39.7458,39.7911,187795.0
2021-06-23 12:10:00,43.93,44.0,43.93,43.98,175808.0,39.782,39.8454,39.782,39.8273,175808.0
2021-06-23 12:20:00,43.98,44.05,43.96,44.03,247000.0,39.8273,39.8907,39.8092,39.8726,247000.0
2021-06-23 12:30:00,44.02,44.09,44.0,44.02,321225.0,39.8635,39.9269,39.8454,39.8635,321225.0
2021-06-23 12:40:00,44.02,44.02,43.96,43.99,209136.0,39.8635,39.8635,39.8092,39.8364,209136.0
2021-06-23 12:50:00,44.0,44.03,43.96,44.02,206546.0,39.8454,39.8726,39.8092,39.8635,206546.0
2021-06-23 13:00:00,44.02,44.13,44.02,44.13,308850.0,39.8635,39.9631,39.8635,39.9631,308850.0
2021-06-23 13:10:00,44.13,44.17,44.09,44.11,299008.0,39.9631,39.9994,39.9269,39.945,299008.0
2021-06-23 13:20:00,44.11,44.17,44.1,44.14,202276.0,39.945,39.9994,39.936,39.9722,202276.0
2021-06-23 13:30:00,44.14,44.21,44.1,44.2,301771.0,39.9722,40.0356,39.936,40.0265,301771.0
2021-06-23 13:40:00,44.2,44.21,44.15,44.2,191783.0,40.0265,40.0356,39.9813,40.0265,191783.0
2021-06-23 13:50:00,44.19,44.22,44.18,44.21,156089.0,40.0175,40.0446,40.0084,40.0356,156089.0
2021-06-23 14:00:00,44.21,44.24,44.12,44.24,294512.0,40.0356,40.0628,39.9541,40.0628,294512.0
2021-06-23 14:10:00,44.23,44.3,44.23,44.29,297924.0,40.0537,40.1171,40.0537,40.108,297924.0
2021-06-23 14:20:00,44.28,44.31,44.24,44.26,277614.0,40.099,40.1261,40.0628,40.0809,277614.0
2021-06-23 14:30:00,44.26,44.27,44.21,44.22,244773.0,40.0809,40.0899,40.0356,40.0446,244773.0
2021-06-23 14:40:00,44.23,44.25,44.14,44.15,223195.0,40.0537,40.0718,39.9722,39.9813,223195.0
2021-06-23 14:50:00,44.15,44.23,44.14,44.2,209988.0,39.9813,40.0537,39.9722,40.0265,209988.0
2021-06-23 15:00:00,44.2,44.22,44.17,44.19,182139.0,40.0265,40.0446,39.9994,40.0175,182139.0
2021-06-23 15:10:00,44.19,44.22,44.16,44.21,335240.0,40.0175,40.0446,39.9903,40.0356,335240.0
2021-06-23 15:20:00,44.2,44.27,44.19,44.23,246503.0,40.0265,40.0899,40.0175,40.0537,246503.0
2021-06-23 15:30:00,44.23,44.23,44.13,44.15,473503.0,40.0537,40.0537,39.9631,39.9813,473503.0
2021-06-23 15:40:00,44.15,44.18,44.01,44.02,689213.0,39.9813,40.0084,39.8545,39.8635,689213.0
2021-06-23 15:50:00,44.01,44.01,43.9,43.95,2093971.0,39.8545,39.8545,39.7549,39.8001,2093971.0
2021-06-24 09:30:00,44.2,44.72,44.2,44.29,1482678.0,40.0265,40.4974,40.0265,40.108,1482678.0
2021-06-24 09:40:00,44.29,44.54,44.28,44.46,738999.0,40.108,40.3344,40.099,40.262,738999.0
2021-06-24 09:50:00,44.46,44.5,44.34,44.36,380791.0,40.262,40.2982,40.1533,40.1714,380791.0
2021-06-24 10:00:00,44.37,44.51,44.29,44.5,498259.0,40.1805,40.3073,40.108,40.2982,498259.0
2021-06-24 10:10:00,44.5,44.72,44.5,44.71,447668.0,40.2982,40.4974,40.2982,40.4884,447668.0
2021-06-24 10:20:00,44.7,44.81,44.69,44.76,556379.0,40.4793,40.5789,40.4703,40.5337,556379.0
2021-06-24 10:30:00,44.76,44.79,44.7,44.76,604124.0,40.5337,40.5608,40.4793,40.5337,604124.0
2021-06-24 10:40:00,44.77,44.85,44.71,44.81,446963.0,40.5427,40.6152,40.4884,40.5789,446963.0
2021-06-24 10:50:00,44.81,44.9,44.75,44.89,615806.0,40.5789,40.6604,40.5246,40.6514,615806.0
2021-06-24 11:00:00,44.9,44.99,44.87,44.98,449370.0,40.6604,40.7419,40.6333,40.7329,449370.0
2021-06-24 11:10:00,44.98,45.05,44.96,45.02,720714.0,40.7329,40.7963,40.7148,40.7691,720714.0
2021-06-24 11:20:00,45.02,45.1,44.99,45.04,700200.0,40.7691,40.8415,40.7419,40.7872,700200.0
2021-06-24 11:30:00,45.04,45.09,44.97,45.05,388077.0,40.7872,40.8325,40.7238,40.7963,388077.0
2021-06-24 11:40:00,45.05,45.09,45.0,45.02,474768.0,40.7963,40.8325,40.751,40.7691,474768.0
2021-06-24 11:50:00,45.01,45.06,44.98,44.99,277749.0,40.76,40.8053,40.7329,40.7419,277749.0
2021-06-24 12:00:00,45.0,45.03,44.96,44.98,399863.0,40.751,40.7782,40.7148,40.7329,399863.0
2021-06-24 12:10:00,44.97,44.98,44.88,44.95,394928.0,40.7238,40.7329,40.6423,40.7057,394928.0
2021-06-24 12:20:00,44.95,45.04,44.94,45.01,399425.0,40.7057,40.7872,40.6967,40.76,399425.0
2021-06-24 12:30:00,45.0,45.08,44.99,45.05,325794.0,40.751,40.8234,40.7419,40.7963,325794.0
2021-06-24 12:40:00,45.05,45.21,45.05,45.18,454222.0,40.7963,40.9412,40.7963,40.914,454222.0
2021-06-24 12:50:00,45.18,45.31,45.12,45.25,760071.0,40.914,41.0317,40.8597,40.9774,760071.0
2021-06-24 13:00:00,45.25,45.31,45.18,45.29,438671.0,40.9774,41.0317,40.914,41.0136,438671.0
2021-06-24 13:10:00,45.29,45.37,45.28,45.36,448580.0,41.0136,41.0861,41.0046,41.077,448580.0
2021-06-24 13:20:00,45.36,45.37,45.19,45.23,464067.0,41.077,41.0861,40.9231,40.9593,464067.0
2021-06-24 13:30:00,45.22,45.3,45.22,45.3,330958.0,40.9502,41.0227,40.9502,41.0227,330958.0
2021-06-24 13:40:00,45.3,45.31,45.22,45.24,326496.0,41.0227,41.0317,40.9502,40.9683,326496.0
2021-06-24 13:50:00,45.24,45.25,45.17,45.23,307323.0,40.9683,40.9774,40.9049,40.9593,307323.0
2021-06-24 14:00:00,45.23,45.28,45.21,45.24,298541.0,40.9593,41.0046,40.9412,40.9683,298541.0
2021-06-24 14:10:00,45.23,45.31,45.23,45.28,315012.0,40.9593,41.0317,40.9593,41.0046,315012.0
2021-06-24 14:20:00,45.28,45.31,45.25,45.3,306666.0,41.0046,41.0317,40.9774,41.0227,306666.0
2021-06-24 14:30:00,45.3,45.34,45.26,45.32,332120.0,41.0227,41.0589,40.9864,41.0408,332120.0
2021-06-24 14:40:00,45.32,45.32,45.25,45.27,292552.0,41.0408,41.0408,40.9774,40.9955,292552.0
2021-06-24 14:50:00,45.27,45.28,45.21,45.28,316875.0,40.9955,41.0046,40.9412,41.0046,316875.0
2021-06-24 15:00:00,45.27,45.35,45.27,45.33,376939.0,40.9955,41.0679,40.9955,41.0498,376939.0
2021-06-24 15:10:00,45.34,45.42,45.3,45.41,514061.0,41.0589,41.1313,41.0227,41.1223,514061.0
2021-06-24 15:20:00,45.4,45.42,45.33,45.36,697657.0,41.1132,41.1313,41.0498,41.077,697657.0
2021-06-24 15:30:00,45.36,45.42,45.25,45.3,1050448.0,41.077,41.1313,40.9774,41.0227,1050448.0
2021-06-24 15:40:00,45.3,45.32,45.13,45.22,1782089.0,41.0227,41.0408,40.8687,40.9502,1782089.0
2021-06-24 15:50:00,45.21,45.3,45.06,45.18,3528294.0,40.9412,41.0227,40.8053,40.914,3528294.0
2021-06-25 09:30:00,45.57,45.64,45.22,45.56,3019707.0,41.2672,41.3306,40.9502,41.2581,3019707.0
2021-06-25 09:40:00,45.55,46.02,45.52,46.01,2246623.0,41.2491,41.6747,41.2219,41.6656,2246623.0
2021-06-25 09:50:00,46.02,46.27,45.99,46.25,2043589.0,41.6747,41.9011,41.6475,41.883,2043589.0
2021-06-25 10:00:00,46.26,46.45,46.18,46.4,1522559.0,41.892,42.0641,41.8196,42.0188,1522559.0
2021-06-25 10:10:00,46.39,46.65,46.38,46.55,1820736.0,42.0097,42.2452,42.0007,42.1546,1820736.0
2021-06-25 10:20:00,46.55,46.57,46.18,46.22,1440272.0,42.1546,42.1727,41.8196,41.8558,1440272.0
2021-06-25 10:30:00,46.21,46.29,46.15,46.18,751171.0,41.8467,41.9192,41.7924,41.8196,751171.0
2021-06-25 10:40:00,46.18,46.23,46.09,46.19,672125.0,41.8196,41.8649,41.7381,41.8286,672125.0
2021-06-25 10:50:00,46.19,46.23,46.12,46.13,609893.0,41.8286,41.8649,41.7652,41.7743,609893.0
2021-06-25 11:00:00,46.13,46.3,46.12,46.28,563160.0,41.7743,41.9282,41.7652,41.9101,563160.0
2021-06-25 11:10:00,46.28,46.34,46.2,46.33,474954.0,41.9101,41.9645,41.8377,41.9554,474954.0
2021-06-25 11:20:00,46.33,46.39,46.3,46.35,437167.0,41.9554,42.0097,41.9282,41.9735,437167.0
2021-06-25 11:30:00,46.36,46.38,46.29,46.35,353192.0,41.9826,42.0007,41.9192,41.9735,353192.0
2021-06-25 11:40:00,46.35,46.43,46.32,46.4,299700.0,41.9735,42.046,41.9464,42.0188,299700.0
2021-06-25 11:50:00,46.4,46.53,46.35,46.52,478259.0,42.0188,42.1365,41.9735,42.1275,478259.0
2021-06-25 12:00:00,46.52,46.56,46.48,46.53,443909.0,42.1275,42.1637,42.0912,42.1365,443909.0
2021-06-25 12:10:00,46.53,46.55,46.48,46.53,505528.0,42.1365,42.1546,42.0912,42.1365,505528.0
2021-06-25 12:20:00,46.53,46.55,46.43,46.46,376734.0,42.1365,42.1546,42.046,42.0731,376734.0
2021-06-25 12:30:00,46.47,46.51,46.43,46.49,512852.0,42.0822,42.1184,42.046,42.1003,512852.0
2021-06-25 12:40:00,46.48,46.61,46.46,46.59,429781.0,42.0912,42.209,42.0731,42.1909,429781.0
2021-06-25 12:50:00,46.59,46.59,46.52,46.55,358315.0,42.1909,42.1909,42.1275,42.1546,358315.0
2021-06-25 13:00:00,46.55,46.59,46.52,46.57,299202.0,42.1546,42.1909,42.1275,42.1727,299202.0
2021-06-25 13:10:00,46.58,46.58,46.48,46.49,373798.0,42.1818,42.1818,42.0912,42.1003,373798.0
2021-06-25 13:20:00,46.49,46.5,46.43,46.44,331565.0,42.1003,42.1094,42.046,42.055,331565.0
2021-06-25 13:30:00,46.44,46.45,46.4,46.41,398385.0,42.055,42.0641,42.0188,42.0279,398385.0
2021-06-25 13:40:00,46.41,46.45,46.38,46.45,269112.0,42.0279,42.0641,42.0007,42.0641,269112.0
2021-06-25 13:50:00,46.45,46.5,46.41,46.42,434166.0,42.0641,42.1094,42.0279,42.0369,434166.0
2021-06-25 14:00:00,46.42,46.47,46.39,46.4,319769.0,42.0369,42.0822,42.0097,42.0188,319769.0
2021-06-25 14:10:00,46.4,46.45,46.38,46.43,435375.0,42.0188,42.0641,42.0007,42.046,435375.0
2021-06-25 14:20:00,46.42,46.49,46.42,46.48,288704.0,42.0369,42.1003,42.0369,42.0912,288704.0
2021-06-25 14:30:00,46.47,46.5,46.44,46.46,390666.0,42.0822,42.1094,42.055,42.0731,390666.0
2021-06-25 14:40:00,46.46,46.49,46.43,46.47,407285.0,42.0731,42.1003,42.046,42.0822,407285.0
2021-06-25 14:50:00,46.47,46.47,46.38,46.44,505238.0,42.0822,42.0822,42.0007,42.055,505238.0
2021-06-25 15:00:00,46.44,46.52,46.42,46.51,624748.0,42.055,42.1275,42.0369,42.1184,624748.0
2021-06-25 15:10:00,46.52,46.58,46.51,46.54,581355.0,42.1275,42.1818,42.1184,42.1456,581355.0
2021-06-25 15:20:00,46.53,46.54,46.41,46.41,744790.0,42.1365,42.1456,42.0279,42.0279,744790.0
2021-06-25 15:30:00,46.42,46.46,46.36,46.37,978269.0,42.0369,42.0731,41.9826,41.9916,978269.0
2021-06-25 15:40:00,46.36,46.43,46.34,46.41,1377405.0,41.9826,42.046,41.9645,42.0279,1377405.0
2021-06-25 15:50:00,46.41,46.44,46.16,46.37,4535121.0,42.0279,42.055,41.8015,41.9916,4535121.0
2021-06-28 09:30:00,46.0,46.07,45.55,45.57,2615916.0,41.6566,41.72,41.2491,41.2672,2615916.0
2021-06-28 09:40:00,45.56,45.56,45.25,45.32,1521098.0,41.2581,41.2581,40.9774,41.0408,1521098.0
2021-06-28 09:50:00,45.32,45.52,45.26,45.52,936915.0,41.0408,41.2219,40.9864,41.2219,936915.0
2021-06-28 10:00:00,45.51,45.51,45.33,45.37,665128.0,41.2128,41.2128,41.0498,41.0861,665128.0
2021-06-28 10:10:00,45.36,45.45,45.22,45.34,712181.0,41.077,41.1585,40.9502,41.0589,712181.0
2021-06-28 10:20:00,45.35,45.44,45.28,45.35,492024.0,41.0679,41.1494,41.0046,41.0679,492024.0
2021-06-28 10:30:00,45.36,45.38,45.09,45.12,617832.0,41.077,41.0951,40.8325,40.8597,617832.0
2021-06-28 10:40:00,45.1,45.26,45.09,45.24,465608.0,40.8415,40.9864,40.8325,40.9683,465608.0
2021-06-28 10:50:00,45.24,45.48,45.23,45.42,497967.0,40.9683,41.1857,40.9593,41.1313,497967.0
2021-06-28 11:00:00,45.43,45.62,45.41,45.5,473613.0,41.1404,41.3124,41.1223,41.2038,473613.0
2021-06-28 11:10:00,45.5,45.56,45.43,45.46,425167.0,41.2038,41.2581,41.1404,41.1676,425167.0
2021-06-28 11:20:00,45.46,45.47,45.29,45.32,283907.0,41.1676,41.1766,41.0136,41.0408,283907.0
2021-06-28 11:30:00,45.31,45.37,45.27,45.34,286186.0,41.0317,41.0861,40.9955,41.0589,286186.0
2021-06-28 11:40:00,45.34,45.34,45.26,45.31,319762.0,41.0589,41.0589,40.9864,41.0317,319762.0
2021-06-28 11:50:00,45.31,45.37,45.23,45.37,311509.0,41.0317,41.0861,40.9593,41.0861,311509.0
2021-06-28 12:00:00,45.36,45.43,45.31,45.36,301475.0,41.077,41.1404,41.0317,41.077,301475.0
2021-06-28 12:10:00,45.36,45.38,45.28,45.33,320806.0,41.077,41.0951,41.0046,41.0498,320806.0
2021-06-28 12:20:00,45.33,45.43,45.31,45.42,1365159.0,41.0498,41.1404,41.0317,41.1313,1365159.0
2021-06-28 12:30:00,45.42,45.55,45.38,45.55,629650.0,41.1313,41.2491,41.0951,41.2491,629650.0
2021-06-28 12:40:00,45.54,45.65,45.52,45.63,488017.0,41.24,41.3396,41.2219,41.3215,488017.0
2021-06-28 12:50:00,45.62,45.63,45.58,45.61,249956.0,41.3124,41.3215,41.2762,41.3034,249956.0
2021-06-28 13:00:00,45.6,45.63,45.46,45.55,499434.0,41.2943,41.3215,41.1676,41.2491,499434.0
2021-06-28 13:10:00,45.55,45.56,45.45,45.48,261369.0,41.2491,41.2581,41.1585,41.1857,261369.0
2021-06-28 13:20:00,45.49,45.53,45.42,45.46,213486.0,41.1947,41.2309,41.1313,41.1676,213486.0
2021-06-28 13:30:00,45.47,45.55,45.41,45.52,226057.0,41.1766,41.2491,41.1223,41.2219,226057.0
2021-06-28 13:40:00,45.52,45.65,45.51,45.63,239122.0,41.2219,41.3396,41.2128,41.3215,239122.0
2021-06-28 13:50:00,45.63,45.71,45.62,45.71,235453.0,41.3215,41.394,41.3124,41.394,235453.0
2021-06-28 14:00:00,45.71,45.77,45.69,45.7,330605.0,41.394,41.4483,41.3758,41.3849,330605.0
2021-06-28 14:10:00,45.7,45.74,45.68,45.74,231234.0,41.3849,41.4211,41.3668,41.4211,231234.0
2021-06-28 14:20:00,45.74,45.83,45.73,45.8,285563.0,41.4211,41.5026,41.4121,41.4755,285563.0
2021-06-28 14:30:00,45.8,45.83,45.72,45.82,483108.0,41.4755,41.5026,41.403,41.4936,483108.0
2021-06-28 14:40:00,45.82,45.85,45.74,45.76,307819.0,41.4936,41.5207,41.4211,41.4392,307819.0
2021-06-28 14:50:00,45.76,45.78,45.66,45.68,323843.0,41.4392,41.4573,41.3487,41.3668,323843.0
2021-06-28 15:00:00,45.68,45.73,45.67,45.71,316294.0,41.3668,41.4121,41.3577,41.394,316294.0
2021-06-28 15:10:00,45.71,45.77,45.64,45.73,494311.0,41.394,41.4483,41.3306,41.4121,494311.0
2021-06-28 15:20:00,45.73,45.76,45.66,45.66,288637.0,41.4121,41.4392,41.3487,41.3487,288637.0
2021-06-28 15:30:00,45.66,45.7,45.63,45.65,425444.0,41.3487,41.3849,41.3215,41.3396,425444.0
2021-06-28 15:40:00,45.66,45.69,45.63,45.67,614442.0,41.3487,41.3758,41.3215,41.3577,614442.0
2021-06-28 15:50:00,45.68,45.81,45.66,45.79,2024062.0,41.3668,41.4845,41.3487,41.4664,2024062.0
2021-06-29 09:30:00,46.0,46.38,45.43,45.55,2523655.0,41.6566,42.0007,41.1404,41.2491,2523655.0
2021-06-29 09:40:00,45.54,45.6,45.3,45.33,1477608.0,41.24,41.2943,41.0227,41.0498,1477608.0
2021-06-29 09:50:00,45.32,45.48,45.27,45.43,783145.0,41.0408,41.1857,40.9955,41.1404,783145.0
2021-06-29 10:00:00,45.44,45.51,45.34,45.42,681590.0,41.1494,41.2128,41.0589,41.1313,681590.0
2021-06-29 10:10:00,45.41,45.62,45.38,45.6,828259.0,41.1223,41.3124,41.0951,41.2943,828259.0
2021-06-29 10:20:00,45.6,45.7,45.56,45.7,543320.0,41.2943,41.3849,41.2581,41.3849,543320.0
2021-06-29 10:30:00,45.7,45.8,45.5,45.55,589617.0,41.3849,41.4755,41.2038,41.2491,589617.0
2021-06-29 10:40:00,45.53,45.54,45.4,45.45,284420.0,41.2309,41.24,41.1132,41.1585,284420.0
2021-06-29 10:50:00,45.44,45.54,45.4,45.48,329383.0,41.1494,41.24,41.1132,41.1857,329383.0
2021-06-29 11:00:00,45.49,45.58,45.48,45.55,180397.0,41.1947,41.2762,41.1857,41.2491,180397.0
2021-06-29 11:10:00,45.54,45.61,45.53,45.57,330739.0,41.24,41.3034,41.2309,41.2672,330739.0
2021-06-29 11:20:00,45.57,45.62,45.53,45.53,173340.0,41.2672,41.3124,41.2309,41.2309,173340.0
2021-06-29 11:30:00,45.53,45.55,45.4,45.41,436896.0,41.2309,41.2491,41.1132,41.1223,436896.0
2021-06-29 11:40:00,45.41,45.5,45.37,45.45,243494.0,41.1223,41.2038,41.0861,41.1585,243494.0
2021-06-29 11:50:00,45.45,45.54,45.43,45.48,350527.0,41.1585,41.24,41.1404,41.1857,350527.0
2021-06-29 12:00:00,45.49,45.52,45.35,45.37,359202.0,41.1947,41.2219,41.0679,41.0861,359202.0
2021-06-29 12:10:00,45.37,45.41,45.32,45.34,376512.0,41.0861,41.1223,41.0408,41.0589,376512.0
2021-06-29 12:20:00,45.33,45.33,45.07,45.08,615340.0,41.0498,41.0498,40.8144,40.8234,615340.0
2021-06-29 12:30:00,45.08,45.13,45.02,45.11,394414.0,40.8234,40.8687,40.7691,40.8506,394414.0
2021-06-29 12:40:00,45.11,45.19,45.04,45.15,526650.0,40.8506,40.9231,40.7872,40.8868,526650.0
2021-06-29 12:50:00,45.15,45.15,45.05,45.06,288981.0,40.8868,40.8868,40.7963,40.8053,288981.0
2021-06-29 13:00:00,45.07,45.09,45.02,45.05,252398.0,40.8144,40.8325,40.7691,40.7963,252398.0
2021-06-29 13:10:00,45.05,45.06,45.01,45.02,232379.0,40.7963,40.8053,40.76,40.7691,232379.0
2021-06-29 13:20:00,45.02,45.07,44.99,45.06,427599.0,40.7691,40.8144,40.7419,40.8053,427599.0
2021-06-29 13:30:00,45.07,45.11,45.01,45.06,236507.0,40.8144,40.8506,40.76,40.8053,236507.0
2021-06-29 13:40:00,45.06,45.09,45.0,45.01,261310.0,40.8053,40.8325,40.751,40.76,261310.0
2021-06-29 13:50:00,45.01,45.06,45.0,45.03,258892.0,40.76,40.8053,40.751,40.7782,258892.0
2021-06-29 14:00:00,45.02,45.03,44.91,45.0,425336.0,40.7691,40.7782,40.6695,40.751,425336.0
2021-06-29 14:10:00,45.0,45.02,44.85,44.85,404075.0,40.751,40.7691,40.6152,40.6152,404075.0
2021-06-29 14:20:00,44.86,44.86,44.72,44.73,909400.0,40.6242,40.6242,40.4974,40.5065,909400.0
2021-06-29 14:30:00,44.73,44.77,44.68,44.71,824436.0,40.5065,40.5427,40.4612,40.4884,824436.0
2021-06-29 14:40:00,44.71,44.72,44.63,44.72,583390.0,40.4884,40.4974,40.4159,40.4974,583390.0
2021-06-29 14:50:00,44.71,44.72,44.61,44.63,577812.0,40.4884,40.4974,40.3978,40.4159,577812.0
2021-06-29 15:00:00,44.62,44.75,44.6,44.71,824732.0,40.4069,40.5246,40.3888,40.4884,824732.0
2021-06-29 15:10:00,44.71,44.83,44.7,44.8,595675.0,40.4884,40.597,40.4793,40.5699,595675.0
2021-06-29 15:20:00,44.8,44.91,44.73,44.9,519570.0,40.5699,40.6695,40.5065,40.6604,519570.0
2021-06-29 15:30:00,44.9,44.91,44.85,44.91,503612.0,40.6604,40.6695,40.6152,40.6695,503612.0
2021-06-29 15:40:00,44.91,44.92,44.86,44.9,888209.0,40.6695,40.6785,40.6242,40.6604,888209.0
2021-06-29 15:50:00,44.9,44.92,44.72,44.8,3543172.0,40.6604,40.6785,40.4974,40.5699,3543172.0
2021-06-30 09:30:00,44.62,45.07,44.45,45.05,1035362.0,40.4069,40.8144,40.2529,40.7963,1035362.0
2021-06-30 09:40:00,45.05,45.16,44.77,44.9,614922.0,40.7963,40.8959,40.5427,40.6604,614922.0
2021-06-30 09:50:00,44.89,45.01,44.85,44.9,964490.0,40.6514,40.76,40.6152,40.6604,964490.0
2021-06-30 10:00:00,44.9,44.95,44.77,44.9,545045.0,40.6604,40.7057,40.5427,40.6604,545045.0
2021-06-30 10:10:00,44.9,45.09,44.89,45.0,527320.0,40.6604,40.8325,40.6514,40.751,527320.0
2021-06-30 10:20:00,45.0,45.17,44.99,45.08,363668.0,40.751,40.9049,40.7419,40.8234,363668.0
2021-06-30 10:30:00,45.07,45.19,45.03,45.18,313874.0,40.8144,40.9231,40.7782,40.914,313874.0
2021-06-30 10:40:00,45.17,45.22,45.11,45.21,290039.0,40.9049,40.9502,40.8506,40.9412,290039.0
2021-06-30 10:50:00,45.21,45.21,45.01,45.09,235589.0,40.9412,40.9412,40.76,40.8325,235589.0
2021-06-30 11:00:00,45.1,45.11,44.92,44.96,328111.0,40.8415,40.8506,40.6785,40.7148,328111.0
2021-06-30 11:10:00,44.95,45.06,44.94,45.04,226975.0,40.7057,40.8053,40.6967,40.7872,226975.0
2021-06-30 11:20:00,45.04,45.2,45.03,45.15,417771.0,40.7872,40.9321,40.7782,40.8868,417771.0
2021-06-30 11:30:00,45.16,45.2,45.09,45.19,300328.0,40.8959,40.9321,40.8325,40.9231,300328.0
2021-06-30 11:40:00,45.19,45.25,45.14,45.14,234031.0,40.9231,40.9774,40.8778,40.8778,234031.0
2021-06-30 11:50:00,45.15,45.19,45.13,45.16,154438.0,40.8868,40.9231,40.8687,40.8959,154438.0
2021-06-30 12:00:00,45.16,45.25,45.15,45.21,256992.0,40.8959,40.9774,40.8868,40.9412,256992.0
2021-06-30 12:10:00,45.2,45.29,45.18,45.2,328068.0,40.9321,41.0136,40.914,40.9321,328068.0
2021-06-30 12:20:00,45.21,45.3,45.18,45.28,236477.0,40.9412,41.0227,40.914,41.0046,236477.0
2021-06-30 12:30:00,45.28,45.39,45.27,45.34,231071.0,41.0046,41.1042,40.9955,41.0589,231071.0
2021-06-30 12:40:00,45.35,45.36,45.3,45.32,174919.0,41.0679,41.077,41.0227,41.0408,174919.0
2021-06-30 12:50:00,45.33,45.33,45.26,45.27,145057.0,41.0498,41.0498,40.9864,40.9955,145057.0
2021-06-30 13:00:00,45.27,45.27,45.2,45.26,304034.0,40.9955,40.9955,40.9321,40.9864,304034.0
2021-06-30 13:10:00,45.26,45.26,45.15,45.17,165039.0,40.9864,40.9864,40.8868,40.9049,165039.0
2021-06-30 13:20:00,45.17,45.25,45.17,45.23,134785.0,40.9049,40.9774,40.9049,40.9593,134785.0
2021-06-30 13:30:00,45.24,45.25,45.1,45.11,161186.0,40.9683,40.9774,40.8415,40.8506,161186.0
2021-06-30 13:40:00,45.1,45.16,45.05,45.15,150583.0,40.8415,40.8959,40.7963,40.8868,150583.0
2021-06-30 13:50:00,45.15,45.19,45.08,45.11,201492.0,40.8868,40.9231,40.8234,40.8506,201492.0
2021-06-30 14:00:00,45.11,45.2,45.1,45.16,262089.0,40.8506,40.9321,40.8415,40.8959,262089.0
2021-06-30 14:10:00,45.16,45.16,45.08,45.16,350095.0,40.8959,40.8959,40.8234,40.8959,350095.0
2021-06-30 14:20:00,45.16,45.25,45.15,45.22,307976.0,40.8959,40.9774,40.8868,40.9502,307976.0
2021-06-30 14:30:00,45.21,45.22,45.15,45.18,166370.0,40.9412,40.9502,40.8868,40.914,166370.0
2021-06-30 14:40:00,45.17,45.2,45.15,45.18,141483.0,40.9049,40.9321,40.8868,40.914,141483.0
2021-06-30 14:50:00,45.16,45.21,45.13,45.2,169866.0,40.8959,40.9412,40.8687,40.9321,169866.0
2021-06-30 15:00:00,45.2,45.2,45.1,45.14,154217.0,40.9321,40.9321,40.8415,40.8778,154217.0
2021-06-30 15:10:00,45.13,45.17,45.12,45.14,187221.0,40.8687,40.9049,40.8597,40.8778,187221.0
2021-06-30 15:20:00,45.14,45.25,45.13,45.24,372026.0,40.8778,40.9774,40.8687,40.9683,372026.0
2021-06-30 15:30:00,45.24,45.28,45.21,45.27,458075.0,40.9683,41.0046,40.9412,40.9955,458075.0
2021-06-30 15:40:00,45.27,45.27,45.21,45.23,376948.0,40.9955,40.9955,40.9412,40.9593,376948.0
2021-06-30 15:50:00,45.22,45.35,45.21,45.29,1432938.0,40.9502,41.0679,40.9412,41.0136,1432938.0
2021-07-01 09:30:00,45.48,45.64,44.97,45.05,1700360.0,41.1857,41.3306,40.7238,40.7963,1700360.0
2021-07-01 09:40:00,45.04,45.22,45.01,45.12,746379.0,40.7872,40.9502,40.76,40.8597,746379.0
2021-07-01 09:50:00,45.12,45.16,45.02,45.09,676254.0,40.8597,40.8959,40.7691,40.8325,676254.0
2021-07-01 10:00:00,45.09,45.28,45.06,45.27,745344.0,40.8325,41.0046,40.8053,40.9955,745344.0
2021-07-01 10:10:00,45.27,45.47,45.23,45.45,661788.0,40.9955,41.1766,40.9593,41.1585,661788.0
2021-07-01 10:20:00,45.45,45.47,45.3,45.44,555712.0,41.1585,41.1766,41.0227,41.1494,555712.0
2021-07-01 10:30:00,45.43,45.43,45.24,45.37,305931.0,41.1404,41.1404,40.9683,41.0861,305931.0
2021-07-01 10:40:00,45.36,45.49,45.33,45.47,301891.0,41.077,41.1947,41.0498,41.1766,301891.0
2021-07-01 10:50:00,45.47,45.49,45.37,45.38,219753.0,41.1766,41.1947,41.0861,41.0951,219753.0
2021-07-01 11:00:00,45.38,45.55,45.37,45.5,263939.0,41.0951,41.2491,41.0861,41.2038,263939.0
2021-07-01 11:10:00,45.5,45.57,45.46,45.48,247043.0,41.2038,41.2672,41.1676,41.1857,247043.0
2021-07-01 11:20:00,45.48,45.57,45.43,45.55,231999.0,41.1857,41.2672,41.1404,41.2491,231999.0
2021-07-01 11:30:00,45.55,45.57,45.48,45.49,264582.0,41.2491,41.2672,41.1857,41.1947,264582.0
2021-07-01 11:40:00,45.48,45.5,45.42,45.44,187065.0,41.1857,41.2038,41.1313,41.1494,187065.0
2021-07-01 11:50:00,45.44,45.48,45.32,45.34,284994.0,41.1494,41.1857,41.0408,41.0589,284994.0
2021-07-01 12:00:00,45.33,45.38,45.29,45.31,213981.0,41.0498,41.0951,41.0136,41.0317,213981.0
2021-07-01 12:10:00,45.31,45.33,45.25,45.33,257933.0,41.0317,41.0498,40.9774,41.0498,257933.0
2021-07-01 12:20:00,45.33,45.37,45.3,45.36,232978.0,41.0498,41.0861,41.0227,41.077,232978.0
2021-07-01 12:30:00,45.36,45.48,45.35,45.46,273548.0,41.077,41.1857,41.0679,41.1676,273548.0
2021-07-01 12:40:00,45.47,45.51,45.42,45.45,187066.0,41.1766,41.2128,41.1313,41.1585,187066.0
2021-07-01 12:50:00,45.45,45.47,45.43,45.46,86348.0,41.1585,41.1766,41.1404,41.1676,86348.0
2021-07-01 13:00:00,45.46,45.52,45.42,45.52,333475.0,41.1676,41.2219,41.1313,41.2219,333475.0
2021-07-01 13:10:00,45.51,45.54,45.47,45.5,191838.0,41.2128,41.24,41.1766,41.2038,191838.0
2021-07-01 13:20:00,45.5,45.53,45.46,45.47,150224.0,41.2038,41.2309,41.1676,41.1766,150224.0
2021-07-01 13:30:00,45.47,45.49,45.41,45.43,123862.0,41.1766,41.1947,41.1223,41.1404,123862.0
2021-07-01 13:40:00,45.43,45.48,45.42,45.46,159832.0,41.1404,41.1857,41.1313,41.1676,159832.0
2021-07-01 13:50:00,45.47,45.5,45.45,45.48,209171.0,41.1766,41.2038,41.1585,41.1857,209171.0
2021-07-01 14:00:00,45.47,45.48,45.33,45.34,171282.0,41.1766,41.1857,41.0498,41.0589,171282.0
2021-07-01 14:10:00,45.33,45.38,45.32,45.37,114136.0,41.0498,41.0951,41.0408,41.0861,114136.0
2021-07-01 14:20:00,45.38,45.46,45.35,45.45,167924.0,41.0951,41.1676,41.0679,41.1585,167924.0
2021-07-01 14:30:00,45.46,45.46,45.38,45.41,234565.0,41.1676,41.1676,41.0951,41.1223,234565.0
2021-07-01 14:40:00,45.41,45.45,45.38,45.4,146437.0,41.1223,41.1585,41.0951,41.1132,146437.0
2021-07-01 14:50:00,45.4,45.41,45.36,45.39,195443.0,41.1132,41.1223,41.077,41.1042,195443.0
2021-07-01 15:00:00,45.39,45.41,45.35,45.39,233007.0,41.1042,41.1223,41.0679,41.1042,233007.0
2021-07-01 15:10:00,45.39,45.41,45.36,45.38,346276.0,41.1042,41.1223,41.077,41.0951,346276.0
2021-07-01 15:20:00,45.37,45.39,45.32,45.34,226741.0,41.0861,41.1042,41.0408,41.0589,226741.0
2021-07-01 15:30:00,45.35,45.39,45.31,45.36,301298.0,41.0679,41.1042,41.0317,41.077,301298.0
2021-07-01 15:40:00,45.35,45.41,45.34,45.38,366189.0,41.0679,41.1223,41.0589,41.0951,366189.0
2021-07-01 15:50:00,45.38,45.44,45.2,45.42,3258778.0,41.0951,41.1494,40.9321,41.1313,3258778.0
2021-07-02 09:30:00,45.3,45.41,45.1,45.14,939415.0,41.0227,41.1223,40.8415,40.8778,939415.0
2021-07-02 09:40:00,45.13,45.27,45.12,45.18,410071.0,40.8687,40.9955,40.8597,40.914,410071.0
2021-07-02 09:50:00,45.17,45.27,45.1,45.15,416220.0,40.9049,40.9955,40.8415,40.8868,416220.0
2021-07-02 10:00:00,45.15,45.17,45.09,45.12,330241.0,40.8868,40.9049,40.8325,40.8597,330241.0
2021-07-02 10:10:00,45.12,45.12,45.02,45.04,266102.0,40.8597,40.8597,40.7691,40.7872,266102.0
2021-07-02 10:20:00,45.04,45.11,44.99,45.09,271692.0,40.7872,40.8506,40.7419,40.8325,271692.0
2021-07-02 10:30:00,45.09,45.22,45.08,45.12,266228.0,40.8325,40.9502,40.8234,40.8597,266228.0
2021-07-02 10:40:00,45.12,45.16,45.08,45.09,162748.0,40.8597,40.8959,40.8234,40.8325,162748.0
2021-07-02 10:50:00,45.1,45.11,45.03,45.1,183242.0,40.8415,40.8506,40.7782,40.8415,183242.0
2021-07-02 11:00:00,45.11,45.11,44.99,45.03,255181.0,40.8506,40.8506,40.7419,40.7782,255181.0
2021-07-02 11:10:00,45.03,45.06,44.99,45.03,221892.0,40.7782,40.8053,40.7419,40.7782,221892.0
2021-07-02 11:20:00,45.03,45.09,45.01,45.07,129798.0,40.7782,40.8325,40.76,40.8144,129798.0
2021-07-02 11:30:00,45.07,45.08,44.99,45.01,192270.0,40.8144,40.8234,40.7419,40.76,192270.0
2021-07-02 11:40:00,45.01,45.01,44.84,44.94,627202.0,40.76,40.76,40.6061,40.6967,627202.0
2021-07-02 11:50:00,44.93,45.02,44.93,45.01,219315.0,40.6876,40.7691,40.6876,40.76,219315.0
2021-07-02 12:00:00,45.02,45.09,45.0,45.04,201917.0,40.7691,40.8325,40.751,40.7872,201917.0
2021-07-02 12:10:00,45.04,45.05,44.97,45.0,246452.0,40.7872,40.7963,40.7238,40.751,246452.0
2021-07-02 12:20:00,45.0,45.06,44.96,45.04,121206.0,40.751,40.8053,40.7148,40.7872,121206.0
2021-07-02 12:30:00,45.04,45.08,45.01,45.08,133582.0,40.7872,40.8234,40.76,40.8234,133582.0
2021-07-02 12:40:00,45.08,45.16,45.08,45.13,214597.0,40.8234,40.8959,40.8234,40.8687,214597.0
2021-07-02 12:50:00,45.14,45.16,45.08,45.08,242269.0,40.8778,40.8959,40.8234,40.8234,242269.0
2021-07-02 13:00:00,45.09,45.19,45.07,45.13,254209.0,40.8325,40.9231,40.8144,40.8687,254209.0
2021-07-02 13:10:00,45.12,45.14,45.09,45.11,143930.0,40.8597,40.8778,40.8325,40.8506,143930.0
2021-07-02 13:20:00,45.11,45.16,45.1,45.14,149451.0,40.8506,40.8959,40.8415,40.8778,149451.0
2021-07-02 13:30:00,45.14,45.16,45.1,45.15,127959.0,40.8778,40.8959,40.8415,40.8868,127959.0
2021-07-02 13:40:00,45.15,45.16,45.1,45.12,119695.0,40.8868,40.8959,40.8415,40.8597,119695.0
2021-07-02 13:50:00,45.13,45.13,45.05,45.09,122585.0,40.8687,40.8687,40.7963,40.8325,122585.0
2021-07-02 14:00:00,45.08,45.12,45.05,45.12,223446.0,40.8234,40.8597,40.7963,40.8597,223446.0
2021-07-02 14:10:00,45.12,45.15,45.11,45.13,91843.0,40.8597,40.8868,40.8506,40.8687,91843.0
2021-07-02 14:20:00,45.14,45.16,45.13,45.15,150896.0,40.8778,40.8959,40.8687,40.8868,150896.0
2021-07-02 14:30:00,45.14,45.15,45.1,45.13,150111.0,40.8778,40.8868,40.8415,40.8687,150111.0
2021-07-02 14:40:00,45.13,45.17,45.09,45.09,193735.0,40.8687,40.9049,40.8325,40.8325,193735.0
2021-07-02 14:50:00,45.1,45.15,45.1,45.12,250059.0,40.8415,40.8868,40.8415,40.8597,250059.0
2021-07-02 15:00:00,45.11,45.14,45.1,45.11,234747.0,40.8506,40.8778,40.8415,40.8506,234747.0
2021-07-02 15:10:00,45.11,45.15,45.1,45.15,218453.0,40.8506,40.8868,40.8415,40.8868,218453.0
2021-07-02 15:20:00,45.15,45.15,45.07,45.11,248382.0,40.8868,40.8868,40.8144,40.8506,248382.0
2021-07-02 15:30:00,45.1,45.13,45.05,45.08,369235.0,40.8415,40.8687,40.7963,40.8234,369235.0
2021-07-02 15:40:00,45.08,45.09,45.03,45.07,479670.0,40.8234,40.8325,40.7782,40.8144,479670.0
2021-07-02 15:50:00,45.08,45.12,45.03,45.07,1294973.0,40.8234,40.8597,40.7782,40.8144,1294973.0
2021-07-06 09:30:00,44.73,44.82,43.94,44.02,1645332.0,40.5065,40.588,39.7911,39.8635,1645332.0
2021-07-06 09:40:00,44.02,44.25,43.89,44.19,978718.0,39.8635,40.0718,39.7458,40.0175,978718.0
2021-07-06 09:50:00,44.18,44.22,44.07,44.16,390195.0,40.0084,40.0446,39.9088,39.9903,390195.0
2021-07-06 10:00:00,44.15,44.16,43.9,43.92,524894.0,39.9813,39.9903,39.7549,39.773,524894.0
2021-07-06 10:10:00,43.93,43.94,43.72,43.8,1012194.0,39.782,39.7911,39.5919,39.6643,1012194.0
2021-07-06 10:20:00,43.81,43.81,43.64,43.72,767052.0,39.6734,39.6734,39.5194,39.5919,767052.0
2021-07-06 10:30:00,43.71,43.74,43.6,43.67,490544.0,39.5828,39.61,39.4832,39.5466,490544.0
2021-07-06 10:40:00,43.68,43.72,43.59,43.63,415122.0,39.5556,39.5919,39.4741,39.5104,415122.0
2021-07-06 10:50:00,43.62,43.63,43.37,43.41,748003.0,39.5013,39.5104,39.2749,39.3111,748003.0
2021-07-06 11:00:00,43.41,43.49,43.38,43.46,361291.0,39.3111,39.3836,39.284,39.3564,361291.0
2021-07-06 11:10:00,43.47,43.5,43.36,43.45,492409.0,39.3655,39.3926,39.2658,39.3473,492409.0
2021-07-06 11:20:00,43.44,43.54,43.38,43.52,462087.0,39.3383,39.4288,39.284,39.4107,462087.0
2021-07-06 11:30:00,43.52,43.56,43.46,43.5,607316.0,39.4107,39.447,39.3564,39.3926,607316.0
2021-07-06 11:40:00,43.5,43.66,43.5,43.65,637813.0,39.3926,39.5375,39.3926,39.5285,637813.0
2021-07-06 11:50:00,43.65,43.65,43.37,43.43,445244.0,39.5285,39.5285,39.2749,39.3292,445244.0
2021-07-06 12:00:00,43.43,43.46,43.38,43.4,321440.0,39.3292,39.3564,39.284,39.3021,321440.0
2021-07-06 12:10:00,43.4,43.51,43.39,43.5,287192.0,39.3021,39.4017,39.293,39.3926,287192.0
2021-07-06 12:20:00,43.51,43.51,43.34,43.4,346478.0,39.4017,39.4017,39.2477,39.3021,346478.0
2021-07-06 12:30:00,43.39,43.42,43.3,43.4,344330.0,39.293,39.3202,39.2115,39.3021,344330.0
2021-07-06 12:40:00,43.4,43.44,43.32,43.38,511769.0,39.3021,39.3383,39.2296,39.284,511769.0
2021-07-06 12:50:00,43.39,43.46,43.38,43.46,190011.0,39.293,39.3564,39.284,39.3564,190011.0
2021-07-06 13:00:00,43.45,43.53,43.42,43.46,189838.0,39.3473,39.4198,39.3202,39.3564,189838.0
2021-07-06 13:10:00,43.45,43.54,43.42,43.5,166171.0,39.3473,39.4288,39.3202,39.3926,166171.0
2021-07-06 13:20:00,43.51,43.55,43.49,43.55,413876.0,39.4017,39.4379,39.3836,39.4379,413876.0
2021-07-06 13:30:00,43.55,43.61,43.53,43.55,332462.0,39.4379,39.4922,39.4198,39.4379,332462.0
2021-07-06 13:40:00,43.55,43.56,43.49,43.52,267420.0,39.4379,39.447,39.3836,39.4107,267420.0
2021-07-06 13:50:00,43.51,43.57,43.5,43.51,215052.0,39.4017,39.456,39.3926,39.4017,215052.0
2021-07-06 14:00:00,43.51,43.58,43.5,43.55,325939.0,39.4017,39.4651,39.3926,39.4379,325939.0
2021-07-06 14:10:00,43.56,43.65,43.54,43.63,232009.0,39.447,39.5285,39.4288,39.5104,232009.0
2021-07-06 14:20:00,43.63,43.66,43.57,43.59,227984.0,39.5104,39.5375,39.456,39.4741,227984.0
2021-07-06 14:30:00,43.59,43.62,43.58,43.59,182036.0,39.4741,39.5013,39.4651,39.4741,182036.0
2021-07-06 14:40:00,43.58,43.61,43.55,43.59,278721.0,39.4651,39.4922,39.4379,39.4741,278721.0
2021-07-06 14:50:00,43.6,43.64,43.57,43.59,344365.0,39.4832,39.5194,39.456,39.4741,344365.0
2021-07-06 15:00:00,43.59,43.65,43.58,43.64,333432.0,39.4741,39.5285,39.4651,39.5194,333432.0
2021-07-06 15:10:00,43.64,43.68,43.62,43.66,283400.0,39.5194,39.5556,39.5013,39.5375,283400.0
2021-07-06 15:20:00,43.66,43.69,43.61,43.68,399292.0,39.5375,39.5647,39.4922,39.5556,399292.0
2021-07-06 15:30:00,43.68,43.72,43.63,43.65,621526.0,39.5556,39.5919,39.5104,39.5285,621526.0
2021-07-06 15:40:00,43.66,43.66,43.55,43.62,804568.0,39.5375,39.5375,39.4379,39.5013,804568.0
2021-07-06 15:50:00,43.62,43.64,43.48,43.5,2176731.0,39.5013,39.5194,39.3745,39.3926,2176731.0
2021-07-07 09:30:00,43.28,43.97,43.14,43.89,1566294.0,39.1934,39.8182,39.0666,39.7458,1566294.0
2021-07-07 09:40:00,43.88,43.91,43.48,43.76,918523.0,39.7367,39.7639,39.3745,39.6281,918523.0
2021-07-07 09:50:00,43.76,43.77,43.44,43.56,557058.0,39.6281,39.6371,39.3383,39.447,557058.0
2021-07-07 10:00:00,43.56,43.57,43.39,43.53,516411.0,39.447,39.456,39.293,39.4198,516411.0
2021-07-07 10:10:00,43.54,43.61,43.46,43.52,381381.0,39.4288,39.4922,39.3564,39.4107,381381.0
2021-07-07 10:20:00,43.52,43.53,43.27,43.29,378217.0,39.4107,39.4198,39.1843,39.2025,378217.0
2021-07-07 10:30:00,43.29,43.33,43.12,43.2,892512.0,39.2025,39.2387,39.0485,39.121,892512.0
2021-07-07 10:40:00,43.2,43.48,43.14,43.46,535279.0,39.121,39.3745,39.0666,39.3564,535279.0
2021-07-07 10:50:00,43.47,43.51,43.37,43.39,362623.0,39.3655,39.4017,39.2749,39.293,362623.0
2021-07-07 11:00:00,43.38,43.56,43.32,43.46,344977.0,39.284,39.447,39.2296,39.3564,344977.0
2021-07-07 11:10:00,43.45,43.63,43.44,43.61,269674.0,39.3473,39.5104,39.3383,39.4922,269674.0
2021-07-07 11:20:00,43.61,43.73,43.61,43.69,283263.0,39.4922,39.6009,39.4922,39.5647,283263.0
2021-07-07 11:30:00,43.69,43.84,43.65,43.8,398699.0,39.5647,39.7005,39.5285,39.6643,398699.0
2021-07-07 11:40:00,43.8,43.81,43.63,43.66,430580.0,39.6643,39.6734,39.5104,39.5375,430580.0
2021-07-07 11:50:00,43.67,43.74,43.48,43.54,411491.0,39.5466,39.61,39.3745,39.4288,411491.0
2021-07-07 12:00:00,43.54,43.6,43.51,43.55,209896.0,39.4288,39.4832,39.4017,39.4379,209896.0
2021-07-07 12:10:00,43.55,43.66,43.52,43.65,232527.0,39.4379,39.5375,39.4107,39.5285,232527.0
2021-07-07 12:20:00,43.65,43.7,43.61,43.62,201746.0,39.5285,39.5737,39.4922,39.5013,201746.0
2021-07-07 12:30:00,43.62,43.67,43.58,43.6,243179.0,39.5013,39.5466,39.4651,39.4832,243179.0
2021-07-07 12:40:00,43.61,43.61,43.49,43.53,229852.0,39.4922,39.4922,39.3836,39.4198,229852.0
2021-07-07 12:50:00,43.53,43.58,43.48,43.51,325784.0,39.4198,39.4651,39.3745,39.4017,325784.0
2021-07-07 13:00:00,43.51,43.6,43.51,43.58,153747.0,39.4017,39.4832,39.4017,39.4651,153747.0
2021-07-07 13:10:00,43.58,43.58,43.51,43.53,243020.0,39.4651,39.4651,39.4017,39.4198,243020.0
2021-07-07 13:20:00,43.52,43.54,43.45,43.47,204477.0,39.4107,39.4288,39.3473,39.3655,204477.0
2021-07-07 13:30:00,43.48,43.57,43.45,43.56,187515.0,39.3745,39.456,39.3473,39.447,187515.0
2021-07-07 13:40:00,43.56,43.6,43.52,43.59,204944.0,39.447,39.4832,39.4107,39.4741,204944.0
2021-07-07 13:50:00,43.59,43.6,43.5,43.5,299810.0,39.4741,39.4832,39.3926,39.3926,299810.0
2021-07-07 14:00:00,43.5,43.72,43.49,43.71,330104.0,39.3926,39.5919,39.3836,39.5828,330104.0
2021-07-07 14:10:00,43.7,43.71,43.59,43.66,289927.0,39.5737,39.5828,39.4741,39.5375,289927.0
2021-07-07 14:20:00,43.67,43.67,43.53,43.54,228410.0,39.5466,39.5466,39.4198,39.4288,228410.0
2021-07-07 14:30:00,43.54,43.56,43.42,43.44,267552.0,39.4288,39.447,39.3202,39.3383,267552.0
2021-07-07 14:40:00,43.44,43.53,43.41,43.52,229096.0,39.3383,39.4198,39.3111,39.4107,229096.0
2021-07-07 14:50:00,43.52,43.58,43.5,43.56,287541.0,39.4107,39.4651,39.3926,39.447,287541.0
2021-07-07 15:00:00,43.55,43.58,43.49,43.51,257995.0,39.4379,39.4651,39.3836,39.4017,257995.0
2021-07-07 15:10:00,43.51,43.55,43.45,43.46,358094.0,39.4017,39.4379,39.3473,39.3564,358094.0
2021-07-07 15:20:00,43.46,43.54,43.45,43.54,363863.0,39.3564,39.4288,39.3473,39.4288,363863.0
2021-07-07 15:30:00,43.53,43.53,43.42,43.51,508133.0,39.4198,39.4198,39.3202,39.4017,508133.0
2021-07-07 15:40:00,43.51,43.55,43.44,43.44,589982.0,39.4017,39.4379,39.3383,39.3383,589982.0
2021-07-07 15:50:00,43.45,43.53,43.33,43.4,2250564.0,39.3473,39.4198,39.2387,39.3021,2250564.0
2021-07-08 09:30:00,42.58,42.9,42.38,42.43,1736124.0,38.5595,38.8493,38.3784,38.4237,1736124.0
2021-07-08 09:40:00,42.43,42.55,42.15,42.54,1008402.0,38.4237,38.5323,38.1701,38.5233,1008402.0
2021-07-08 09:50:00,42.54,42.54,42.3,42.38,733413.0,38.5233,38.5233,38.3059,38.3784,733413.0
2021-07-08 10:00:00,42.38,42.38,42.07,42.26,855219.0,38.3784,38.3784,38.0976,38.2697,855219.0
2021-07-08 10:10:00,42.25,42.43,42.18,42.39,537563.0,38.2607,38.4237,38.1973,38.3874,537563.0
2021-07-08 10:20:00,42.39,42.57,42.23,42.56,572368.0,38.3874,38.5504,38.2425,38.5414,572368.0
2021-07-08 10:30:00,42.56,42.64,42.49,42.58,584385.0,38.5414,38.6138,38.478,38.5595,584385.0
2021-07-08 10:40:00,42.58,42.68,42.46,42.5,591029.0,38.5595,38.6501,38.4508,38.487,591029.0
2021-07-08 10:50:00,42.5,42.76,42.49,42.68,542500.0,38.487,38.7225,38.478,38.6501,542500.0
2021-07-08 11:00:00,42.68,42.78,42.61,42.73,961977.0,38.6501,38.7406,38.5867,38.6953,961977.0
2021-07-08 11:10:00,42.73,42.78,42.62,42.66,444524.0,38.6953,38.7406,38.5957,38.6319,444524.0
2021-07-08 11:20:00,42.65,42.78,42.65,42.67,392941.0,38.6229,38.7406,38.6229,38.641,392941.0
2021-07-08 11:30:00,42.67,42.95,42.64,42.87,724646.0,38.641,38.8946,38.6138,38.8221,724646.0
2021-07-08 11:40:00,42.86,42.9,42.77,42.86,331375.0,38.8131,38.8493,38.7316,38.8131,331375.0
2021-07-08 11:50:00,42.85,42.86,42.78,42.82,267822.0,38.804,38.8131,38.7406,38.7768,267822.0
2021-07-08 12:00:00,42.81,42.9,42.77,42.86,268312.0,38.7678,38.8493,38.7316,38.8131,268312.0
2021-07-08 12:10:00,42.87,42.88,42.74,42.77,270794.0,38.8221,38.8312,38.7044,38.7316,270794.0
2021-07-08 12:20:00,42.77,42.81,42.68,42.76,384704.0,38.7316,38.7678,38.6501,38.7225,384704.0
2021-07-08 12:30:00,42.76,42.79,42.7,42.73,217043.0,38.7225,38.7497,38.6682,38.6953,217043.0
2021-07-08 12:40:00,42.72,42.78,42.69,42.73,274968.0,38.6863,38.7406,38.6591,38.6953,274968.0
2021-07-08 12:50:00,42.73,42.75,42.68,42.73,265625.0,38.6953,38.7134,38.6501,38.6953,265625.0
2021-07-08 13:00:00,42.73,42.73,42.56,42.57,516554.0,38.6953,38.6953,38.5414,38.5504,516554.0
2021-07-08 13:10:00,42.57,42.58,42.5,42.55,436350.0,38.5504,38.5595,38.487,38.5323,436350.0
2021-07-08 13:20:00,42.55,42.55,42.41,42.49,442128.0,38.5323,38.5323,38.4055,38.478,442128.0
2021-07-08 13:30:00,42.49,42.49,42.4,42.43,270967.0,38.478,38.478,38.3965,38.4237,270967.0
2021-07-08 13:40:00,42.43,42.43,42.27,42.27,505314.0,38.4237,38.4237,38.2788,38.2788,505314.0
2021-07-08 13:50:00,42.26,42.31,42.25,42.27,316368.0,38.2697,38.315,38.2607,38.2788,316368.0
2021-07-08 14:00:00,42.27,42.3,42.2,42.23,616315.0,38.2788,38.3059,38.2154,38.2425,616315.0
2021-07-08 14:10:00,42.23,42.31,42.15,42.15,517217.0,38.2425,38.315,38.1701,38.1701,517217.0
2021-07-08 14:20:00,42.16,42.2,42.08,42.09,586671.0,38.1792,38.2154,38.1067,38.1158,586671.0
2021-07-08 14:30:00,42.08,42.13,41.98,42.0,950865.0,38.1067,38.152,38.0161,38.0343,950865.0
2021-07-08 14:40:00,42.0,42.11,41.97,42.09,676208.0,38.0343,38.1339,38.0071,38.1158,676208.0
2021-07-08 14:50:00,42.09,42.14,42.06,42.08,660437.0,38.1158,38.161,38.0886,38.1067,660437.0
2021-07-08 15:00:00,42.07,42.18,42.07,42.13,659937.0,38.0976,38.1973,38.0976,38.152,659937.0
2021-07-08 15:10:00,42.12,42.14,42.05,42.14,397514.0,38.1429,38.161,38.0795,38.161,397514.0
2021-07-08 15:20:00,42.14,42.19,42.11,42.13,453562.0,38.161,38.2063,38.1339,38.152,453562.0
2021-07-08 15:30:00,42.13,42.21,42.11,42.12,567712.0,38.152,38.2244,38.1339,38.1429,567712.0
2021-07-08 15:40:00,42.12,42.13,42.03,42.08,1107019.0,38.1429,38.152,38.0614,38.1067,1107019.0
2021-07-08 15:50:00,42.08,42.33,42.03,42.32,2569024.0,38.1067,38.3331,38.0614,38.324,2569024.0
2021-07-09 09:30:00,43.18,43.26,42.85,42.98,1647610.0,39.1028,39.1753,38.804,38.9217,1647610.0
2021-07-09 09:40:00,42.98,43.34,42.97,43.17,1171296.0,38.9217,39.2477,38.9127,39.0938,1171296.0
2021-07-09 09:50:00,43.18,43.38,43.17,43.2,605075.0,39.1028,39.284,39.0938,39.121,605075.0
2021-07-09 10:00:00,43.2,43.48,43.2,43.41,621535.0,39.121,39.3745,39.121,39.3111,621535.0
2021-07-09 10:10:00,43.41,43.65,43.39,43.64,650900.0,39.3111,39.5285,39.293,39.5194,650900.0
2021-07-09 10:20:00,43.65,43.79,43.62,43.69,937309.0,39.5285,39.6552,39.5013,39.5647,937309.0
2021-07-09 10:30:00,43.68,43.81,43.56,43.65,558874.0,39.5556,39.6734,39.447,39.5285,558874.0
2021-07-09 10:40:00,43.65,43.69,43.48,43.52,458350.0,39.5285,39.5647,39.3745,39.4107,458350.0
2021-07-09 10:50:00,43.52,43.58,43.4,43.44,446707.0,39.4107,39.4651,39.3021,39.3383,446707.0
2021-07-09 11:00:00,43.44,43.59,43.38,43.58,504530.0,39.3383,39.4741,39.284,39.4651,504530.0
2021-07-09 11:10:00,43.58,43.6,43.52,43.54,464708.0,39.4651,39.4832,39.4107,39.4288,464708.0
2021-07-09 11:20:00,43.54,43.57,43.47,43.53,473657.0,39.4288,39.456,39.3655,39.4198,473657.0
2021-07-09 11:30:00,43.53,43.66,43.52,43.62,470179.0,39.4198,39.5375,39.4107,39.5013,470179.0
2021-07-09 11:40:00,43.62,43.68,43.53,43.54,379372.0,39.5013,39.5556,39.4198,39.4288,379372.0
2021-07-09 11:50:00,43.53,43.64,43.52,43.59,276375.0,39.4198,39.5194,39.4107,39.4741,276375.0
2021-07-09 12:00:00,43.58,43.7,43.56,43.7,319881.0,39.4651,39.5737,39.447,39.5737,319881.0
2021-07-09 12:10:00,43.69,43.71,43.62,43.71,443350.0,39.5647,39.5828,39.5013,39.5828,443350.0
2021-07-09 12:20:00,43.7,43.72,43.62,43.65,208127.0,39.5737,39.5919,39.5013,39.5285,208127.0
2021-07-09 12:30:00,43.65,43.69,43.59,43.69,251172.0,39.5285,39.5647,39.4741,39.5647,251172.0
2021-07-09 12:40:00,43.69,43.75,43.67,43.73,245931.0,39.5647,39.619,39.5466,39.6009,245931.0
2021-07-09 12:50:00,43.72,43.75,43.7,43.73,325798.0,39.5919,39.619,39.5737,39.6009,325798.0
2021-07-09 13:00:00,43.73,43.84,43.72,43.78,427523.0,39.6009,39.7005,39.5919,39.6462,427523.0
2021-07-09 13:10:00,43.78,43.79,43.71,43.77,291461.0,39.6462,39.6552,39.5828,39.6371,291461.0
2021-07-09 13:20:00,43.76,43.79,43.73,43.78,276410.0,39.6281,39.6552,39.6009,39.6462,276410.0
2021-07-09 13:30:00,43.78,43.79,43.7,43.7,222229.0,39.6462,39.6552,39.5737,39.5737,222229.0
2021-07-09 13:40:00,43.7,43.78,43.7,43.77,218731.0,39.5737,39.6462,39.5737,39.6371,218731.0
2021-07-09 13:50:00,43.77,43.83,43.76,43.8,296244.0,39.6371,39.6915,39.6281,39.6643,296244.0
2021-07-09 14:00:00,43.8,43.87,43.76,43.85,357483.0,39.6643,39.7277,39.6281,39.7096,357483.0
2021-07-09 14:10:00,43.86,43.94,43.84,43.93,305654.0,39.7186,39.7911,39.7005,39.782,305654.0
2021-07-09 14:20:00,43.94,43.98,43.92,43.96,322675.0,39.7911,39.8273,39.773,39.8092,322675.0
2021-07-09 14:30:00,43.96,43.96,43.89,43.94,241028.0,39.8092,39.8092,39.7458,39.7911,241028.0
2021-07-09 14:40:00,43.93,43.98,43.89,43.97,290717.0,39.782,39.8273,39.7458,39.8182,290717.0
2021-07-09 14:50:00,43.97,44.0,43.95,43.99,325707.0,39.8182,39.8454,39.8001,39.8364,325707.0
2021-07-09 15:00:00,43.98,44.02,43.96,43.98,412215.0,39.8273,39.8635,39.8092,39.8273,412215.0
2021-07-09 15:10:00,43.98,44.07,43.96,44.07,341329.0,39.8273,39.9088,39.8092,39.9088,341329.0
2021-07-09 15:20:00,44.07,44.07,43.98,44.03,544834.0,39.9088,39.9088,39.8273,39.8726,544834.0
2021-07-09 15:30:00,44.02,44.11,44.01,44.09,791828.0,39.8635,39.945,39.8545,39.9269,791828.0
2021-07-09 15:40:00,44.08,44.1,43.88,43.9,981238.0,39.9179,39.936,39.7367,39.7549,981238.0
2021-07-09 15:50:00,43.91,44.0,43.86,43.91,2706983.0,39.7639,39.8454,39.7186,39.7639,2706983.0
2021-07-12 09:30:00,43.28,43.29,42.95,43.07,1604743.0,39.1934,39.2025,38.8946,39.0032,1604743.0
2021-07-12 09:40:00,43.07,43.48,43.03,43.46,821681.0,39.0032,39.3745,38.967,39.3564,821681.0
2021-07-12 09:50:00,43.46,43.68,43.42,43.68,663185.0,39.3564,39.5556,39.3202,39.5556,663185.0
2021-07-12 10:00:00,43.68,43.93,43.67,43.86,504413.0,39.5556,39.782,39.5466,39.7186,504413.0
2021-07-12 10:10:00,43.85,43.95,43.76,43.93,538055.0,39.7096,39.8001,39.6281,39.782,538055.0
2021-07-12 10:20:00,43.92,43.98,43.8,43.85,364624.0,39.773,39.8273,39.6643,39.7096,364624.0
2021-07-12 10:30:00,43.85,43.97,43.77,43.88,310888.0,39.7096,39.8182,39.6371,39.7367,310888.0
2021-07-12 10:40:00,43.88,43.9,43.75,43.79,319426.0,39.7367,39.7549,39.619,39.6552,319426.0
2021-07-12 10:50:00,43.8,43.84,43.75,43.82,376644.0,39.6643,39.7005,39.619,39.6824,376644.0
2021-07-12 11:00:00,43.82,43.85,43.7,43.77,261648.0,39.6824,39.7096,39.5737,39.6371,261648.0
2021-07-12 11:10:00,43.77,43.83,43.72,43.81,199369.0,39.6371,39.6915,39.5919,39.6734,199369.0
2021-07-12 11:20:00,43.81,43.9,43.79,43.88,213529.0,39.6734,39.7549,39.6552,39.7367,213529.0
2021-07-12 11:30:00,43.88,43.89,43.81,43.89,163918.0,39.7367,39.7458,39.6734,39.7458,163918.0
2021-07-12 11:40:00,43.89,43.96,43.89,43.95,279022.0,39.7458,39.8092,39.7458,39.8001,279022.0
2021-07-12 11:50:00,43.96,44.06,43.95,44.05,272075.0,39.8092,39.8997,39.8001,39.8907,272075.0
2021-07-12 12:00:00,44.05,44.11,44.02,44.07,268788.0,39.8907,39.945,39.8635,39.9088,268788.0
2021-07-12 12:10:00,44.08,44.12,44.04,44.07,223046.0,39.9179,39.9541,39.8816,39.9088,223046.0
2021-07-12 12:20:00,44.07,44.11,44.01,44.05,196932.0,39.9088,39.945,39.8545,39.8907,196932.0
2021-07-12 12:30:00,44.05,44.09,44.01,44.09,171231.0,39.8907,39.9269,39.8545,39.9269,171231.0
2021-07-12 12:40:00,44.08,44.15,44.06,44.1,192455.0,39.9179,39.9813,39.8997,39.936,192455.0
2021-07-12 12:50:00,44.1,44.11,44.01,44.11,232571.0,39.936,39.945,39.8545,39.945,232571.0
2021-07-12 13:00:00,44.11,44.21,44.09,44.15,282577.0,39.945,40.0356,39.9269,39.9813,282577.0
2021-07-12 13:10:00,44.14,44.17,44.09,44.14,110401.0,39.9722,39.9994,39.9269,39.9722,110401.0
2021-07-12 13:20:00,44.14,44.23,44.14,44.2,168909.0,39.9722,40.0537,39.9722,40.0265,168909.0
2021-07-12 13:30:00,44.2,44.21,44.16,44.2,173678.0,40.0265,40.0356,39.9903,40.0265,173678.0
2021-07-12 13:40:00,44.19,44.22,44.15,44.17,116745.0,40.0175,40.0446,39.9813,39.9994,116745.0
2021-07-12 13:50:00,44.17,44.19,44.05,44.09,280676.0,39.9994,40.0175,39.8907,39.9269,280676.0
2021-07-12 14:00:00,44.09,44.12,44.05,44.05,173130.0,39.9269,39.9541,39.8907,39.8907,173130.0
2021-07-12 14:10:00,44.05,44.08,44.01,44.08,160387.0,39.8907,39.9179,39.8545,39.9179,160387.0
2021-07-12 14:20:00,44.08,44.11,44.06,44.11,280263.0,39.9179,39.945,39.8997,39.945,280263.0
2021-07-12 14:30:00,44.11,44.17,44.07,44.07,240189.0,39.945,39.9994,39.9088,39.9088,240189.0
2021-07-12 14:40:00,44.08,44.13,44.06,44.09,181606.0,39.9179,39.9631,39.8997,39.9269,181606.0
2021-07-12 14:50:00,44.08,44.16,44.07,44.14,201831.0,39.9179,39.9903,39.9088,39.9722,201831.0
2021-07-12 15:00:00,44.14,44.18,44.12,44.13,299939.0,39.9722,40.0084,39.9541,39.9631,299939.0
2021-07-12 15:10:00,44.13,44.22,44.12,44.19,412878.0,39.9631,40.0446,39.9541,40.0175,412878.0
2021-07-12 15:20:00,44.19,44.25,44.18,44.23,457409.0,40.0175,40.0718,40.0084,40.0537,457409.0
2021-07-12 15:30:00,44.23,44.23,44.12,44.14,360415.0,40.0537,40.0537,39.9541,39.9722,360415.0
2021-07-12 15:40:00,44.15,44.17,44.12,44.14,481586.0,39.9813,39.9994,39.9541,39.9722,481586.0
2021-07-12 15:50:00,44.13,44.22,44.07,44.16,1478424.0,39.9631,40.0446,39.9088,39.9903,1478424.0
2021-07-13 09:30:00,43.79,44.13,43.59,44.09,1644223.0,39.6552,39.9631,39.4741,39.9269,1644223.0
2021-07-13 09:40:00,44.07,44.09,43.74,43.86,665266.0,39.9088,39.9269,39.61,39.7186,665266.0
2021-07-13 09:50:00,43.86,43.97,43.57,43.59,614746.0,39.7186,39.8182,39.456,39.4741,614746.0
2021-07-13 10:00:00,43.58,43.6,43.38,43.44,695995.0,39.4651,39.4832,39.284,39.3383,695995.0
2021-07-13 10:10:00,43.44,43.53,43.27,43.3,717109.0,39.3383,39.4198,39.1843,39.2115,717109.0
2021-07-13 10:20:00,43.3,43.34,43.1,43.12,764242.0,39.2115,39.2477,39.0304,39.0485,764242.0
2021-07-13 10:30:00,43.12,43.19,43.04,43.07,481302.0,39.0485,39.1119,38.9761,39.0032,481302.0
2021-07-13 10:40:00,43.07,43.11,43.01,43.04,336536.0,39.0032,39.0395,38.9489,38.9761,336536.0
2021-07-13 10:50:00,43.04,43.18,43.02,43.12,339438.0,38.9761,39.1028,38.9579,39.0485,339438.0
2021-07-13 11:00:00,43.13,43.21,43.06,43.16,427467.0,39.0576,39.13,38.9942,39.0847,427467.0
2021-07-13 11:10:00,43.17,43.21,43.08,43.11,281108.0,39.0938,39.13,39.0123,39.0395,281108.0
2021-07-13 11:20:00,43.11,43.23,43.05,43.18,416096.0,39.0395,39.1481,38.9851,39.1028,416096.0
2021-07-13 11:30:00,43.19,43.2,43.1,43.18,430168.0,39.1119,39.121,39.0304,39.1028,430168.0
2021-07-13 11:40:00,43.18,43.27,43.12,43.27,275049.0,39.1028,39.1843,39.0485,39.1843,275049.0
2021-07-13 11:50:00,43.26,43.27,43.18,43.24,403288.0,39.1753,39.1843,39.1028,39.1572,403288.0
2021-07-13 12:00:00,43.25,43.35,43.23,43.33,303925.0,39.1662,39.2568,39.1481,39.2387,303925.0
2021-07-13 12:10:00,43.33,43.38,43.27,43.28,393216.0,39.2387,39.284,39.1843,39.1934,393216.0
2021-07-13 12:20:00,43.27,43.31,43.25,43.3,225970.0,39.1843,39.2206,39.1662,39.2115,225970.0
2021-07-13 12:30:00,43.3,43.32,43.26,43.29,204278.0,39.2115,39.2296,39.1753,39.2025,204278.0
2021-07-13 12:40:00,43.29,43.33,43.15,43.17,420416.0,39.2025,39.2387,39.0757,39.0938,420416.0
2021-07-13 12:50:00,43.16,43.26,43.15,43.21,363979.0,39.0847,39.1753,39.0757,39.13,363979.0
2021-07-13 13:00:00,43.21,43.32,43.21,43.31,290432.0,39.13,39.2296,39.13,39.2206,290432.0
2021-07-13 13:10:00,43.3,43.33,43.24,43.32,290573.0,39.2115,39.2387,39.1572,39.2296,290573.0
2021-07-13 13:20:00,43.31,43.45,43.31,43.44,388806.0,39.2206,39.3473,39.2206,39.3383,388806.0
2021-07-13 13:30:00,43.45,43.49,43.32,43.46,499420.0,39.3473,39.3836,39.2296,39.3564,499420.0
2021-07-13 13:40:00,43.45,43.56,43.43,43.53,323170.0,39.3473,39.447,39.3292,39.4198,323170.0
2021-07-13 13:50:00,43.53,43.66,43.51,43.63,420476.0,39.4198,39.5375,39.4017,39.5104,420476.0
2021-07-13 14:00:00,43.63,43.69,43.57,43.62,449181.0,39.5104,39.5647,39.456,39.5013,449181.0
2021-07-13 14:10:00,43.62,43.63,43.54,43.62,355523.0,39.5013,39.5104,39.4288,39.5013,355523.0
2021-07-13 14:20:00,43.62,43.63,43.51,43.52,248513.0,39.5013,39.5104,39.4017,39.4107,248513.0
2021-07-13 14:30:00,43.51,43.53,43.45,43.5,210042.0,39.4017,39.4198,39.3473,39.3926,210042.0
2021-07-13 14:40:00,43.51,43.52,43.45,43.51,266066.0,39.4017,39.4107,39.3473,39.4017,266066.0
2021-07-13 14:50:00,43.52,43.54,43.41,43.41,180635.0,39.4107,39.4288,39.3111,39.3111,180635.0
2021-07-13 15:00:00,43.41,43.45,43.35,43.37,487773.0,39.3111,39.3473,39.2568,39.2749,487773.0
2021-07-13 15:10:00,43.37,43.43,43.3,43.43,377553.0,39.2749,39.3292,39.2115,39.3292,377553.0
2021-07-13 15:20:00,43.43,43.44,43.34,43.37,374371.0,39.3292,39.3383,39.2477,39.2749,374371.0
2021-07-13 15:30:00,43.36,43.38,43.27,43.28,521313.0,39.2658,39.284,39.1843,39.1934,521313.0
2021-07-13 15:40:00,43.29,43.34,43.26,43.29,946306.0,39.2025,39.2477,39.1753,39.2025,946306.0
2021-07-13 15:50:00,43.29,43.29,43.18,43.23,3329360.0,39.2025,39.2025,39.1028,39.1481,3329360.0
2021-07-14 09:30:00,43.6,44.44,43.56,44.34,3449441.0,39.4832,40.2439,39.447,40.1533,3449441.0
2021-07-14 09:40:00,44.34,44.52,43.49,43.71,1840632.0,40.1533,40.3163,39.3836,39.5828,1840632.0
2021-07-14 09:50:00,43.71,43.74,43.43,43.55,1125925.0,39.5828,39.61,39.3292,39.4379,1125925.0
2021-07-14 10:00:00,43.55,43.65,43.35,43.43,744591.0,39.4379,39.5285,39.2568,39.3292,744591.0
2021-07-14 10:10:00,43.43,43.61,43.38,43.48,716348.0,39.3292,39.4922,39.284,39.3745,716348.0
2021-07-14 10:20:00,43.48,43.51,43.22,43.23,623954.0,39.3745,39.4017,39.1391,39.1481,623954.0
2021-07-14 10:30:00,43.23,43.29,43.03,43.11,874517.0,39.1481,39.2025,38.967,39.0395,874517.0
2021-07-14 10:40:00,43.11,43.14,43.01,43.12,451748.0,39.0395,39.0666,38.9489,39.0485,451748.0
2021-07-14 10:50:00,43.12,43.2,42.83,42.83,667239.0,39.0485,39.121,38.7859,38.7859,667239.0
2021-07-14 11:00:00,42.84,42.88,42.57,42.62,822344.0,38.7949,38.8312,38.5504,38.5957,822344.0
2021-07-14 11:10:00,42.61,42.77,42.61,42.66,438009.0,38.5867,38.7316,38.5867,38.6319,438009.0
2021-07-14 11:20:00,42.66,42.75,42.55,42.74,444658.0,38.6319,38.7134,38.5323,38.7044,444658.0
2021-07-14 11:30:00,42.74,42.82,42.57,42.58,496709.0,38.7044,38.7768,38.5504,38.5595,496709.0
2021-07-14 11:40:00,42.57,42.65,42.51,42.61,662669.0,38.5504,38.6229,38.4961,38.5867,662669.0
2021-07-14 11:50:00,42.61,43.82,42.6,43.4,4125511.0,38.5867,39.6824,38.5776,39.3021,4125511.0
2021-07-14 12:00:00,43.38,44.19,43.37,43.98,2522810.0,39.284,40.0175,39.2749,39.8273,2522810.0
2021-07-14 12:10:00,43.98,44.14,43.83,44.02,1197768.0,39.8273,39.9722,39.6915,39.8635,1197768.0
2021-07-14 12:20:00,44.03,44.03,43.89,43.98,720523.0,39.8726,39.8726,39.7458,39.8273,720523.0
2021-07-14 12:30:00,43.98,44.19,43.88,44.11,661605.0,39.8273,40.0175,39.7367,39.945,661605.0
2021-07-14 12:40:00,44.11,44.13,43.94,44.11,528280.0,39.945,39.9631,39.7911,39.945,528280.0
2021-07-14 12:50:00,44.11,44.32,44.08,44.29,653735.0,39.945,40.1352,39.9179,40.108,653735.0
2021-07-14 13:00:00,44.3,44.4,44.23,44.33,520049.0,40.1171,40.2076,40.0537,40.1443,520049.0
2021-07-14 13:10:00,44.33,44.48,44.32,44.47,845076.0,40.1443,40.2801,40.1352,40.271,845076.0
2021-07-14 13:20:00,44.48,44.77,44.42,44.76,1398809.0,40.2801,40.5427,40.2258,40.5337,1398809.0
2021-07-14 13:30:00,44.76,44.88,44.69,44.82,1058871.0,40.5337,40.6423,40.4703,40.588,1058871.0
2021-07-14 13:40:00,44.83,44.98,44.74,44.97,622316.0,40.597,40.7329,40.5155,40.7238,622316.0
2021-07-14 13:50:00,44.97,45.0,44.93,44.98,767893.0,40.7238,40.751,40.6876,40.7329,767893.0
2021-07-14 14:00:00,44.98,45.0,44.82,44.94,851553.0,40.7329,40.751,40.588,40.6967,851553.0
2021-07-14 14:10:00,44.93,44.99,44.69,44.73,806095.0,40.6876,40.7419,40.4703,40.5065,806095.0
2021-07-14 14:20:00,44.73,44.78,44.62,44.72,694173.0,40.5065,40.5518,40.4069,40.4974,694173.0
2021-07-14 14:30:00,44.72,44.83,44.62,44.76,666375.0,40.4974,40.597,40.4069,40.5337,666375.0
2021-07-14 14:40:00,44.76,44.86,44.74,44.77,423314.0,40.5337,40.6242,40.5155,40.5427,423314.0
2021-07-14 14:50:00,44.78,44.89,44.77,44.83,414266.0,40.5518,40.6514,40.5427,40.597,414266.0
2021-07-14 15:00:00,44.84,44.98,44.83,44.98,588252.0,40.6061,40.7329,40.597,40.7329,588252.0
2021-07-14 15:10:00,44.98,44.99,44.91,44.98,661556.0,40.7329,40.7419,40.6695,40.7329,661556.0
2021-07-14 15:20:00,44.98,45.05,44.82,44.88,1425908.0,40.7329,40.7963,40.588,40.6423,1425908.0
2021-07-14 15:30:00,44.88,44.88,44.62,44.77,1247465.0,40.6423,40.6423,40.4069,40.5427,1247465.0
2021-07-14 15:40:00,44.77,44.94,44.68,44.94,1111365.0,40.5427,40.6967,40.4612,40.6967,1111365.0
2021-07-14 15:50:00,44.95,45.13,44.89,44.96,3702578.0,40.7057,40.8687,40.6514,40.7148,3702578.0
2021-07-15 09:30:00,44.59,44.99,44.56,44.75,1824692.0,40.3797,40.7419,40.3525,40.5246,1824692.0
2021-07-15 09:40:00,44.75,44.92,44.37,44.42,1505922.0,40.5246,40.6785,40.1805,40.2258,1505922.0
2021-07-15 09:50:00,44.41,44.76,44.41,44.45,864173.0,40.2167,40.5337,40.2167,40.2529,864173.0
2021-07-15 10:00:00,44.45,44.9,44.43,44.69,1017136.0,40.2529,40.6604,40.2348,40.4703,1017136.0
2021-07-15 10:10:00,44.68,44.98,44.62,44.81,834554.0,40.4612,40.7329,40.4069,40.5789,834554.0
2021-07-15 10:20:00,44.81,44.99,44.73,44.94,577569.0,40.5789,40.7419,40.5065,40.6967,577569.0
2021-07-15 10:30:00,44.94,44.94,44.79,44.87,431526.0,40.6967,40.6967,40.5608,40.6333,431526.0
2021-07-15 10:40:00,44.87,45.14,44.83,45.13,580787.0,40.6333,40.8778,40.597,40.8687,580787.0
2021-07-15 10:50:00,45.14,45.26,45.1,45.26,1031898.0,40.8778,40.9864,40.8415,40.9864,1031898.0
2021-07-15 11:00:00,45.26,45.37,45.15,45.19,1437258.0,40.9864,41.0861,40.8868,40.9231,1437258.0
2021-07-15 11:10:00,45.19,45.24,45.13,45.17,604679.0,40.9231,40.9683,40.8687,40.9049,604679.0
2021-07-15 11:20:00,45.17,45.18,45.06,45.11,377379.0,40.9049,40.914,40.8053,40.8506,377379.0
2021-07-15 11:30:00,45.11,45.2,45.05,45.18,545368.0,40.8506,40.9321,40.7963,40.914,545368.0
2021-07-15 11:40:00,45.17,45.24,45.14,45.23,345620.0,40.9049,40.9683,40.8778,40.9593,345620.0
2021-07-15 11:50:00,45.23,45.39,45.21,45.27,619939.0,40.9593,41.1042,40.9412,40.9955,619939.0
2021-07-15 12:00:00,45.27,45.32,45.1,45.14,437462.0,40.9955,41.0408,40.8415,40.8778,437462.0
2021-07-15 12:10:00,45.14,45.31,45.13,45.15,540774.0,40.8778,41.0317,40.8687,40.8868,540774.0
2021-07-15 12:20:00,45.15,45.21,45.07,45.12,412234.0,40.8868,40.9412,40.8144,40.8597,412234.0
2021-07-15 12:30:00,45.12,45.12,44.91,44.96,470780.0,40.8597,40.8597,40.6695,40.7148,470780.0
2021-07-15 12:40:00,44.96,44.99,44.93,44.99,355015.0,40.7148,40.7419,40.6876,40.7419,355015.0
2021-07-15 12:50:00,44.98,44.99,44.83,44.83,480902.0,40.7329,40.7419,40.597,40.597,480902.0
2021-07-15 13:00:00,44.84,44.86,44.7,44.72,957079.0,40.6061,40.6242,40.4793,40.4974,957079.0
2021-07-15 13:10:00,44.73,44.75,44.54,44.54,574188.0,40.5065,40.5246,40.3344,40.3344,574188.0
2021-07-15 13:20:00,44.55,44.59,44.47,44.55,511753.0,40.3435,40.3797,40.271,40.3435,511753.0
2021-07-15 13:30:00,44.55,44.56,44.43,44.48,309890.0,40.3435,40.3525,40.2348,40.2801,309890.0
2021-07-15 13:40:00,44.48,44.54,44.4,44.41,396171.0,40.2801,40.3344,40.2076,40.2167,396171.0
2021-07-15 13:50:00,44.4,44.53,44.38,44.48,417845.0,40.2076,40.3254,40.1895,40.2801,417845.0
2021-07-15 14:00:00,44.48,44.58,44.47,44.53,411716.0,40.2801,40.3706,40.271,40.3254,411716.0
2021-07-15 14:10:00,44.53,44.6,44.51,44.59,322176.0,40.3254,40.3888,40.3073,40.3797,322176.0
2021-07-15 14:20:00,44.58,44.67,44.51,44.64,387650.0,40.3706,40.4522,40.3073,40.425,387650.0
2021-07-15 14:30:00,44.64,44.65,44.56,44.61,286838.0,40.425,40.434,40.3525,40.3978,286838.0
2021-07-15 14:40:00,44.61,44.64,44.55,44.61,288365.0,40.3978,40.425,40.3435,40.3978,288365.0
2021-07-15 14:50:00,44.61,44.61,44.53,44.59,276562.0,40.3978,40.3978,40.3254,40.3797,276562.0
2021-07-15 15:00:00,44.59,44.71,44.57,44.7,563112.0,40.3797,40.4884,40.3616,40.4793,563112.0
2021-07-15 15:10:00,44.71,44.85,44.7,44.84,1078911.0,40.4884,40.6152,40.4793,40.6061,1078911.0
2021-07-15 15:20:00,44.84,45.06,44.84,45.05,1227127.0,40.6061,40.8053,40.6061,40.7963,1227127.0
2021-07-15 15:30:00,45.05,45.1,44.97,45.08,1703441.0,40.7963,40.8415,40.7238,40.8234,1703441.0
2021-07-15 15:40:00,45.08,45.09,44.95,44.96,1344088.0,40.8234,40.8325,40.7057,40.7148,1344088.0
2021-07-15 15:50:00,44.96,45.08,44.96,45.01,2637374.0,40.7148,40.8234,40.7148,40.76,2637374.0
2021-07-16 09:30:00,45.41,45.53,45.06,45.28,1927931.0,41.1223,41.2309,40.8053,41.0046,1927931.0
2021-07-16 09:40:00,45.27,45.33,45.01,45.16,1046481.0,40.9955,41.0498,40.76,40.8959,1046481.0
2021-07-16 09:50:00,45.16,45.33,45.15,45.29,778114.0,40.8959,41.0498,40.8868,41.0136,778114.0
2021-07-16 10:00:00,45.3,45.32,44.97,45.08,751137.0,41.0227,41.0408,40.7238,40.8234,751137.0
2021-07-16 10:10:00,45.08,45.15,44.92,45.05,642778.0,40.8234,40.8868,40.6785,40.7963,642778.0
2021-07-16 10:20:00,45.05,45.06,44.93,44.98,489518.0,40.7963,40.8053,40.6876,40.7329,489518.0
2021-07-16 10:30:00,44.98,45.02,44.75,44.78,671947.0,40.7329,40.7691,40.5246,40.5518,671947.0
2021-07-16 10:40:00,44.78,44.78,44.62,44.7,583949.0,40.5518,40.5518,40.4069,40.4793,583949.0
2021-07-16 10:50:00,44.71,44.91,44.67,44.88,591367.0,40.4884,40.6695,40.4522,40.6423,591367.0
2021-07-16 11:00:00,44.88,44.96,44.84,44.89,500464.0,40.6423,40.7148,40.6061,40.6514,500464.0
2021-07-16 11:10:00,44.89,45.0,44.76,44.76,393988.0,40.6514,40.751,40.5337,40.5337,393988.0
2021-07-16 11:20:00,44.76,44.83,44.71,44.79,402381.0,40.5337,40.597,40.4884,40.5608,402381.0
2021-07-16 11:30:00,44.79,44.85,44.75,44.84,354566.0,40.5608,40.6152,40.5246,40.6061,354566.0
2021-07-16 11:40:00,44.84,44.87,44.68,44.7,408589.0,40.6061,40.6333,40.4612,40.4793,408589.0
2021-07-16 11:50:00,44.7,44.74,44.65,44.73,374515.0,40.4793,40.5155,40.434,40.5065,374515.0
2021-07-16 12:00:00,44.73,44.74,44.55,44.6,410298.0,40.5065,40.5155,40.3435,40.3888,410298.0
2021-07-16 12:10:00,44.6,44.6,44.48,44.5,427273.0,40.3888,40.3888,40.2801,40.2982,427273.0
2021-07-16 12:20:00,44.5,44.55,44.43,44.44,349473.0,40.2982,40.3435,40.2348,40.2439,349473.0
2021-07-16 12:30:00,44.44,44.48,44.41,44.42,297458.0,40.2439,40.2801,40.2167,40.2258,297458.0
2021-07-16 12:40:00,44.42,44.46,44.4,44.45,247118.0,40.2258,40.262,40.2076,40.2529,247118.0
2021-07-16 12:50:00,44.45,44.51,44.42,44.49,371480.0,40.2529,40.3073,40.2258,40.2891,371480.0
2021-07-16 13:00:00,44.5,44.55,44.47,44.49,285668.0,40.2982,40.3435,40.271,40.2891,285668.0
2021-07-16 13:10:00,44.48,44.49,44.36,44.41,393601.0,40.2801,40.2891,40.1714,40.2167,393601.0
2021-07-16 13:20:00,44.41,44.46,44.37,44.38,278918.0,40.2167,40.262,40.1805,40.1895,278918.0
2021-07-16 13:30:00,44.37,44.4,44.34,44.38,255721.0,40.1805,40.2076,40.1533,40.1895,255721.0
2021-07-16 13:40:00,44.38,44.39,44.26,44.26,383831.0,40.1895,40.1986,40.0809,40.0809,383831.0
2021-07-16 13:50:00,44.27,44.34,44.23,44.32,355983.0,40.0899,40.1533,40.0537,40.1352,355983.0
2021-07-16 14:00:00,44.32,44.33,44.2,44.27,585246.0,40.1352,40.1443,40.0265,40.0899,585246.0
2021-07-16 14:10:00,44.28,44.38,44.25,44.36,401925.0,40.099,40.1895,40.0718,40.1714,401925.0
2021-07-16 14:20:00,44.36,44.37,44.25,44.25,460919.0,40.1714,40.1805,40.0718,40.0718,460919.0
2021-07-16 14:30:00,44.25,44.33,44.24,44.27,418118.0,40.0718,40.1443,40.0628,40.0899,418118.0
2021-07-16 14:40:00,44.27,44.3,44.14,44.15,481573.0,40.0899,40.1171,39.9722,39.9813,481573.0
2021-07-16 14:50:00,44.14,44.24,44.13,44.23,443360.0,39.9722,40.0628,39.9631,40.0537,443360.0
2021-07-16 15:00:00,44.23,44.23,44.14,44.19,418298.0,40.0537,40.0537,39.9722,40.0175,418298.0
2021-07-16 15:10:00,44.19,44.33,44.18,44.33,638083.0,40.0175,40.1443,40.0084,40.1443,638083.0
2021-07-16 15:20:00,44.33,44.34,44.23,44.27,1119571.0,40.1443,40.1533,40.0537,40.0899,1119571.0
2021-07-16 15:30:00,44.27,44.27,44.1,44.12,774079.0,40.0899,40.0899,39.936,39.9541,774079.0
2021-07-16 15:40:00,44.12,44.25,44.12,44.2,962770.0,39.9541,40.0718,39.9541,40.0265,962770.0
2021-07-16 15:50:00,44.2,44.31,44.16,44.27,2429158.0,40.0265,40.1261,39.9903,40.0899,2429158.0
2021-07-19 09:30:00,42.71,43.3,42.67,42.77,2289441.0,38.6772,39.2115,38.641,38.7316,2289441.0
2021-07-19 09:40:00,42.77,42.85,42.57,42.69,1214124.0,38.7316,38.804,38.5504,38.6591,1214124.0
2021-07-19 09:50:00,42.69,42.73,42.45,42.6,1046880.0,38.6591,38.6953,38.4418,38.5776,1046880.0
2021-07-19 10:00:00,42.6,42.68,42.42,42.64,762224.0,38.5776,38.6501,38.4146,38.6138,762224.0
2021-07-19 10:10:00,42.64,42.67,42.34,42.39,769692.0,38.6138,38.641,38.3422,38.3874,769692.0
2021-07-19 10:20:00,42.38,42.69,42.31,42.68,626414.0,38.3784,38.6591,38.315,38.6501,626414.0
2021-07-19 10:30:00,42.68,42.77,42.62,42.73,800978.0,38.6501,38.7316,38.5957,38.6953,800978.0
2021-07-19 10:40:00,42.73,42.94,42.68,42.85,723661.0,38.6953,38.8855,38.6501,38.804,723661.0
2021-07-19 10:50:00,42.84,42.84,42.39,42.48,619825.0,38.7949,38.7949,38.3874,38.4689,619825.0
2021-07-19 11:00:00,42.48,42.6,42.29,42.37,1328033.0,38.4689,38.5776,38.2969,38.3693,1328033.0
2021-07-19 11:10:00,42.38,42.72,42.35,42.71,895457.0,38.3784,38.6863,38.3512,38.6772,895457.0
2021-07-19 11:20:00,42.71,42.82,42.6,42.77,859024.0,38.6772,38.7768,38.5776,38.7316,859024.0
2021-07-19 11:30:00,42.78,43.01,42.73,42.98,852698.0,38.7406,38.9489,38.6953,38.9217,852698.0
2021-07-19 11:40:00,42.99,43.04,42.89,42.92,801409.0,38.9308,38.9761,38.8402,38.8674,801409.0
2021-07-19 11:50:00,42.92,43.02,42.79,43.01,510048.0,38.8674,38.9579,38.7497,38.9489,510048.0
2021-07-19 12:00:00,43.0,43.07,42.88,42.98,600677.0,38.9398,39.0032,38.8312,38.9217,600677.0
2021-07-19 12:10:00,42.98,43.04,42.91,42.93,493721.0,38.9217,38.9761,38.8583,38.8764,493721.0
2021-07-19 12:20:00,42.93,42.99,42.81,42.84,481311.0,38.8764,38.9308,38.7678,38.7949,481311.0
2021-07-19 12:30:00,42.83,42.93,42.79,42.8,417418.0,38.7859,38.8764,38.7497,38.7587,417418.0
2021-07-19 12:40:00,42.8,42.81,42.58,42.6,500701.0,38.7587,38.7678,38.5595,38.5776,500701.0
2021-07-19 12:50:00,42.59,42.75,42.57,42.68,356115.0,38.5685,38.7134,38.5504,38.6501,356115.0
2021-07-19 13:00:00,42.68,42.88,42.66,42.84,399157.0,38.6501,38.8312,38.6319,38.7949,399157.0
2021-07-19 13:10:00,42.83,42.86,42.72,42.73,338042.0,38.7859,38.8131,38.6863,38.6953,338042.0
2021-07-19 13:20:00,42.72,42.75,42.61,42.69,320798.0,38.6863,38.7134,38.5867,38.6591,320798.0
2021-07-19 13:30:00,42.69,42.76,42.63,42.7,325027.0,38.6591,38.7225,38.6048,38.6682,325027.0
2021-07-19 13:40:00,42.7,42.72,42.55,42.57,392697.0,38.6682,38.6863,38.5323,38.5504,392697.0
2021-07-19 13:50:00,42.57,42.67,42.53,42.62,353851.0,38.5504,38.641,38.5142,38.5957,353851.0
2021-07-19 14:00:00,42.61,42.8,42.6,42.63,423562.0,38.5867,38.7587,38.5776,38.6048,423562.0
2021-07-19 14:10:00,42.63,42.83,42.62,42.8,651183.0,38.6048,38.7859,38.5957,38.7587,651183.0
2021-07-19 14:20:00,42.8,42.87,42.64,42.87,1080510.0,38.7587,38.8221,38.6138,38.8221,1080510.0
2021-07-19 14:30:00,42.87,42.88,42.71,42.8,752559.0,38.8221,38.8312,38.6772,38.7587,752559.0
2021-07-19 14:40:00,42.79,42.94,42.78,42.94,738493.0,38.7497,38.8855,38.7406,38.8855,738493.0
2021-07-19 14:50:00,42.94,42.99,42.84,42.86,944868.0,38.8855,38.9308,38.7949,38.8131,944868.0
2021-07-19 15:00:00,42.87,42.94,42.8,42.87,920163.0,38.8221,38.8855,38.7587,38.8221,920163.0
2021-07-19 15:10:00,42.87,42.99,42.83,42.88,999879.0,38.8221,38.9308,38.7859,38.8312,999879.0
2021-07-19 15:20:00,42.88,42.98,42.85,42.92,1319505.0,38.8312,38.9217,38.804,38.8674,1319505.0
2021-07-19 15:30:00,42.91,43.0,42.78,42.89,1978583.0,38.8583,38.9398,38.7406,38.8402,1978583.0
2021-07-19 15:40:00,42.89,43.04,42.8,43.03,2057044.0,38.8402,38.9761,38.7587,38.967,2057044.0
2021-07-19 15:50:00,43.02,43.18,42.87,43.05,4540228.0,38.9579,39.1028,38.8221,38.9851,4540228.0
2021-07-20 09:30:00,43.0,43.62,42.87,43.33,1590492.0,38.9398,39.5013,38.8221,39.2387,1590492.0
2021-07-20 09:40:00,43.32,43.67,43.2,43.62,1147170.0,39.2296,39.5466,39.121,39.5013,1147170.0
2021-07-20 09:50:00,43.61,43.78,43.42,43.68,1064911.0,39.4922,39.6462,39.3202,39.5556,1064911.0
2021-07-20 10:00:00,43.68,43.99,43.58,43.93,1058727.0,39.5556,39.8364,39.4651,39.782,1058727.0
2021-07-20 10:10:00,43.93,44.24,43.88,44.23,866193.0,39.782,40.0628,39.7367,40.0537,866193.0
2021-07-20 10:20:00,44.23,44.39,44.18,44.38,547634.0,40.0537,40.1986,40.0084,40.1895,547634.0
2021-07-20 10:30:00,44.37,44.45,44.19,44.39,833754.0,40.1805,40.2529,40.0175,40.1986,833754.0
2021-07-20 10:40:00,44.39,44.58,44.3,44.58,807979.0,40.1986,40.3706,40.1171,40.3706,807979.0
2021-07-20 10:50:00,44.58,44.78,44.58,44.77,704059.0,40.3706,40.5518,40.3706,40.5427,704059.0
2021-07-20 11:00:00,44.77,44.96,44.7,44.8,780603.0,40.5427,40.7148,40.4793,40.5699,780603.0
2021-07-20 11:10:00,44.81,44.87,44.67,44.7,521537.0,40.5789,40.6333,40.4522,40.4793,521537.0
2021-07-20 11:20:00,44.7,44.83,44.63,44.7,634724.0,40.4793,40.597,40.4159,40.4793,634724.0
2021-07-20 11:30:00,44.7,44.8,44.65,44.69,526621.0,40.4793,40.5699,40.434,40.4703,526621.0
2021-07-20 11:40:00,44.68,44.86,44.66,44.85,386022.0,40.4612,40.6242,40.4431,40.6152,386022.0
2021-07-20 11:50:00,44.84,44.99,44.84,44.98,568871.0,40.6061,40.7419,40.6061,40.7329,568871.0
2021-07-20 12:00:00,44.98,45.02,44.82,44.89,747552.0,40.7329,40.7691,40.588,40.6514,747552.0
2021-07-20 12:10:00,44.88,45.03,44.86,45.01,435316.0,40.6423,40.7782,40.6242,40.76,435316.0
2021-07-20 12:20:00,45.01,45.1,45.0,45.08,501601.0,40.76,40.8415,40.751,40.8234,501601.0
2021-07-20 12:30:00,45.08,45.14,45.02,45.05,574128.0,40.8234,40.8778,40.7691,40.7963,574128.0
2021-07-20 12:40:00,45.05,45.15,44.99,45.12,617881.0,40.7963,40.8868,40.7419,40.8597,617881.0
2021-07-20 12:50:00,45.12,45.15,44.98,45.0,437328.0,40.8597,40.8868,40.7329,40.751,437328.0
2021-07-20 13:00:00,45.0,45.02,44.83,44.85,724265.0,40.751,40.7691,40.597,40.6152,724265.0
2021-07-20 13:10:00,44.84,44.94,44.79,44.83,579092.0,40.6061,40.6967,40.5608,40.597,579092.0
2021-07-20 13:20:00,44.83,44.88,44.74,44.76,410441.0,40.597,40.6423,40.5155,40.5337,410441.0
2021-07-20 13:30:00,44.76,44.79,44.68,44.72,501370.0,40.5337,40.5608,40.4612,40.4974,501370.0
2021-07-20 13:40:00,44.71,44.87,44.62,44.86,1248413.0,40.4884,40.6333,40.4069,40.6242,1248413.0
2021-07-20 13:50:00,44.86,44.87,44.76,44.8,849556.0,40.6242,40.6333,40.5337,40.5699,849556.0
2021-07-20 14:00:00,44.81,44.87,44.77,44.78,481904.0,40.5789,40.6333,40.5427,40.5518,481904.0
2021-07-20 14:10:00,44.78,44.91,44.74,44.91,870016.0,40.5518,40.6695,40.5155,40.6695,870016.0
2021-07-20 14:20:00,44.91,44.97,44.83,44.87,597226.0,40.6695,40.7238,40.597,40.6333,597226.0
2021-07-20 14:30:00,44.87,44.95,44.83,44.86,483329.0,40.6333,40.7057,40.597,40.6242,483329.0
2021-07-20 14:40:00,44.86,44.98,44.84,44.9,450432.0,40.6242,40.7329,40.6061,40.6604,450432.0
2021-07-20 14:50:00,44.9,44.99,44.88,44.91,465099.0,40.6604,40.7419,40.6423,40.6695,465099.0
2021-07-20 15:00:00,44.92,45.0,44.87,44.98,444459.0,40.6785,40.751,40.6333,40.7329,444459.0
2021-07-20 15:10:00,44.98,45.1,44.98,45.03,807306.0,40.7329,40.8415,40.7329,40.7782,807306.0
2021-07-20 15:20:00,45.03,45.14,44.98,45.0,777173.0,40.7782,40.8778,40.7329,40.751,777173.0
2021-07-20 15:30:00,45.01,45.04,44.88,44.93,835240.0,40.76,40.7872,40.6423,40.6876,835240.0
2021-07-20 15:40:00,44.93,45.02,44.91,44.95,1079374.0,40.6876,40.7691,40.6695,40.7057,1079374.0
2021-07-20 15:50:00,44.95,44.99,44.79,44.84,2709101.0,40.7057,40.7419,40.5608,40.6061,2709101.0
2021-07-21 09:30:00,45.25,45.61,45.21,45.38,1861243.0,40.9774,41.3034,40.9412,41.0951,1861243.0
2021-07-21 09:40:00,45.37,45.56,45.34,45.53,1037442.0,41.0861,41.2581,41.0589,41.2309,1037442.0
2021-07-21 09:50:00,45.53,45.6,45.44,45.53,675227.0,41.2309,41.2943,41.1494,41.2309,675227.0
2021-07-21 10:00:00,45.53,45.65,45.41,45.62,875370.0,41.2309,41.3396,41.1223,41.3124,875370.0
2021-07-21 10:10:00,45.62,45.79,45.56,45.62,777279.0,41.3124,41.4664,41.2581,41.3124,777279.0
2021-07-21 10:20:00,45.62,45.77,45.56,45.58,561013.0,41.3124,41.4483,41.2581,41.2762,561013.0
2021-07-21 10:30:00,45.57,45.74,45.33,45.72,1098456.0,41.2672,41.4211,41.0498,41.403,1098456.0
2021-07-21 10:40:00,45.73,45.77,45.58,45.61,489654.0,41.4121,41.4483,41.2762,41.3034,489654.0
2021-07-21 10:50:00,45.61,45.72,45.51,45.52,466936.0,41.3034,41.403,41.2128,41.2219,466936.0
2021-07-21 11:00:00,45.52,45.75,45.52,45.69,533770.0,41.2219,41.4302,41.2219,41.3758,533770.0
2021-07-21 11:10:00,45.69,45.88,45.67,45.87,638121.0,41.3758,41.5479,41.3577,41.5388,638121.0
2021-07-21 11:20:00,45.87,45.94,45.8,45.82,812214.0,41.5388,41.6022,41.4755,41.4936,812214.0
2021-07-21 11:30:00,45.82,46.01,45.77,45.92,941463.0,41.4936,41.6656,41.4483,41.5841,941463.0
2021-07-21 11:40:00,45.92,45.99,45.86,45.97,463327.0,41.5841,41.6475,41.5298,41.6294,463327.0
2021-07-21 11:50:00,45.97,46.1,45.9,45.92,651860.0,41.6294,41.7471,41.566,41.5841,651860.0
2021-07-21 12:00:00,45.93,45.96,45.88,45.91,323219.0,41.5932,41.6203,41.5479,41.5751,323219.0
2021-07-21 12:10:00,45.92,46.03,45.89,45.98,469549.0,41.5841,41.6837,41.557,41.6385,469549.0
2021-07-21 12:20:00,45.99,46.01,45.93,45.97,391972.0,41.6475,41.6656,41.5932,41.6294,391972.0
2021-07-21 12:30:00,45.98,46.0,45.86,45.95,265030.0,41.6385,41.6566,41.5298,41.6113,265030.0
2021-07-21 12:40:00,45.95,46.08,45.93,46.07,344379.0,41.6113,41.729,41.5932,41.72,344379.0
2021-07-21 12:50:00,46.07,46.08,45.98,45.98,333731.0,41.72,41.729,41.6385,41.6385,333731.0
2021-07-21 13:00:00,45.98,46.12,45.98,46.04,510048.0,41.6385,41.7652,41.6385,41.6928,510048.0
2021-07-21 13:10:00,46.05,46.06,45.94,45.97,455185.0,41.7018,41.7109,41.6022,41.6294,455185.0
2021-07-21 13:20:00,45.97,46.08,45.91,46.07,332305.0,41.6294,41.729,41.5751,41.72,332305.0
2021-07-21 13:30:00,46.08,46.15,46.04,46.06,411288.0,41.729,41.7924,41.6928,41.7109,411288.0
2021-07-21 13:40:00,46.07,46.08,45.99,46.01,347998.0,41.72,41.729,41.6475,41.6656,347998.0
2021-07-21 13:50:00,46.01,46.05,45.94,45.98,529007.0,41.6656,41.7018,41.6022,41.6385,529007.0
2021-07-21 14:00:00,45.98,46.0,45.91,45.97,585931.0,41.6385,41.6566,41.5751,41.6294,585931.0
2021-07-21 14:10:00,45.97,45.98,45.9,45.94,371221.0,41.6294,41.6385,41.566,41.6022,371221.0
2021-07-21 14:20:00,45.93,45.94,45.83,45.93,471123.0,41.5932,41.6022,41.5026,41.5932,471123.0
2021-07-21 14:30:00,45.94,45.97,45.89,45.94,417889.0,41.6022,41.6294,41.557,41.6022,417889.0
2021-07-21 14:40:00,45.94,45.96,45.86,45.9,337513.0,41.6022,41.6203,41.5298,41.566,337513.0
2021-07-21 14:50:00,45.9,45.92,45.84,45.9,275153.0,41.566,41.5841,41.5117,41.566,275153.0
2021-07-21 15:00:00,45.91,45.97,45.89,45.96,362042.0,41.5751,41.6294,41.557,41.6203,362042.0
2021-07-21 15:10:00,45.96,45.96,45.88,45.93,507841.0,41.6203,41.6203,41.5479,41.5932,507841.0
2021-07-21 15:20:00,45.93,45.95,45.89,45.93,491105.0,41.5932,41.6113,41.557,41.5932,491105.0
2021-07-21 15:30:00,45.92,45.95,45.78,45.79,992276.0,41.5841,41.6113,41.4573,41.4664,992276.0
2021-07-21 15:40:00,45.79,45.94,45.78,45.82,980863.0,41.4664,41.6022,41.4573,41.4936,980863.0
2021-07-21 15:50:00,45.83,45.87,45.75,45.81,2091207.0,41.5026,41.5388,41.4302,41.4845,2091207.0
2021-07-22 09:30:00,45.84,45.93,45.27,45.59,2027858.0,41.5117,41.5932,40.9955,41.2853,2027858.0
2021-07-22 09:40:00,45.6,45.95,45.43,45.61,1357146.0,41.2943,41.6113,41.1404,41.3034,1357146.0
2021-07-22 09:50:00,45.6,45.68,45.3,45.4,979982.0,41.2943,41.3668,41.0227,41.1132,979982.0
2021-07-22 10:00:00,45.4,45.49,45.28,45.49,1137903.0,41.1132,41.1947,41.0046,41.1947,1137903.0
2021-07-22 10:10:00,45.5,45.57,45.28,45.33,769075.0,41.2038,41.2672,41.0046,41.0498,769075.0
2021-07-22 10:20:00,45.33,45.34,45.1,45.24,682845.0,41.0498,41.0589,40.8415,40.9683,682845.0
2021-07-22 10:30:00,45.25,45.28,45.13,45.19,424608.0,40.9774,41.0046,40.8687,40.9231,424608.0
2021-07-22 10:40:00,45.2,45.29,45.08,45.12,469442.0,40.9321,41.0136,40.8234,40.8597,469442.0
2021-07-22 10:50:00,45.12,45.19,45.06,45.1,364683.0,40.8597,40.9231,40.8053,40.8415,364683.0
2021-07-22 11:00:00,45.1,45.14,45.02,45.13,358792.0,40.8415,40.8778,40.7691,40.8687,358792.0
2021-07-22 11:10:00,45.14,45.15,45.03,45.13,277173.0,40.8778,40.8868,40.7782,40.8687,277173.0
2021-07-22 11:20:00,45.13,45.14,44.94,45.02,398536.0,40.8687,40.8778,40.6967,40.7691,398536.0
2021-07-22 11:30:00,45.02,45.07,44.92,44.98,274071.0,40.7691,40.8144,40.6785,40.7329,274071.0
2021-07-22 11:40:00,44.98,44.99,44.86,44.89,323737.0,40.7329,40.7419,40.6242,40.6514,323737.0
2021-07-22 11:50:00,44.88,44.92,44.83,44.9,300618.0,40.6423,40.6785,40.597,40.6604,300618.0
2021-07-22 12:00:00,44.9,44.93,44.85,44.85,255482.0,40.6604,40.6876,40.6152,40.6152,255482.0
2021-07-22 12:10:00,44.85,44.86,44.8,44.81,253975.0,40.6152,40.6242,40.5699,40.5789,253975.0
2021-07-22 12:20:00,44.82,44.95,44.81,44.94,207445.0,40.588,40.7057,40.5789,40.6967,207445.0
2021-07-22 12:30:00,44.94,45.01,44.93,44.98,219222.0,40.6967,40.76,40.6876,40.7329,219222.0
2021-07-22 12:40:00,44.99,45.02,44.91,44.92,268880.0,40.7419,40.7691,40.6695,40.6785,268880.0
2021-07-22 12:50:00,44.91,44.97,44.91,44.96,210375.0,40.6695,40.7238,40.6695,40.7148,210375.0
2021-07-22 13:00:00,44.97,45.01,44.94,45.0,230086.0,40.7238,40.76,40.6967,40.751,230086.0
2021-07-22 13:10:00,45.0,45.07,44.97,44.98,288342.0,40.751,40.8144,40.7238,40.7329,288342.0
2021-07-22 13:20:00,44.97,45.02,44.95,44.99,247488.0,40.7238,40.7691,40.7057,40.7419,247488.0
2021-07-22 13:30:00,44.98,45.0,44.93,45.0,179517.0,40.7329,40.751,40.6876,40.751,179517.0
2021-07-22 13:40:00,45.0,45.1,44.97,45.09,271616.0,40.751,40.8415,40.7238,40.8325,271616.0
2021-07-22 13:50:00,45.09,45.11,45.02,45.1,285209.0,40.8325,40.8506,40.7691,40.8415,285209.0
2021-07-22 14:00:00,45.11,45.17,45.08,45.13,347224.0,40.8506,40.9049,40.8234,40.8687,347224.0
2021-07-22 14:10:00,45.13,45.22,45.12,45.14,321688.0,40.8687,40.9502,40.8597,40.8778,321688.0
2021-07-22 14:20:00,45.14,45.14,45.09,45.12,300071.0,40.8778,40.8778,40.8325,40.8597,300071.0
2021-07-22 14:30:00,45.11,45.11,45.07,45.09,202968.0,40.8506,40.8506,40.8144,40.8325,202968.0
2021-07-22 14:40:00,45.08,45.11,45.05,45.1,239487.0,40.8234,40.8506,40.7963,40.8415,239487.0
2021-07-22 14:50:00,45.1,45.12,45.05,45.1,305436.0,40.8415,40.8597,40.7963,40.8415,305436.0
2021-07-22 15:00:00,45.11,45.16,45.11,45.15,311363.0,40.8506,40.8959,40.8506,40.8868,311363.0
2021-07-22 15:10:00,45.15,45.18,45.09,45.15,416291.0,40.8868,40.914,40.8325,40.8868,416291.0
2021-07-22 15:20:00,45.15,45.17,45.04,45.05,405476.0,40.8868,40.9049,40.7872,40.7963,405476.0
2021-07-22 15:30:00,45.05,45.06,44.99,45.02,444416.0,40.7963,40.8053,40.7419,40.7691,444416.0
2021-07-22 15:40:00,45.03,45.11,44.99,45.05,497704.0,40.7782,40.8506,40.7419,40.7963,497704.0
2021-07-22 15:50:00,45.06,45.08,44.96,45.03,1366032.0,40.8053,40.8234,40.7148,40.7782,1366032.0
2021-07-23 09:30:00,45.1,45.51,45.05,45.28,1310835.0,40.8415,41.2128,40.7963,41.0046,1310835.0
2021-07-23 09:40:00,45.28,45.49,45.23,45.23,829811.0,41.0046,41.1947,40.9593,40.9593,829811.0
2021-07-23 09:50:00,45.22,45.22,44.84,44.85,999801.0,40.9502,40.9502,40.6061,40.6152,999801.0
2021-07-23 10:00:00,44.85,44.89,44.69,44.84,815794.0,40.6152,40.6514,40.4703,40.6061,815794.0
2021-07-23 10:10:00,44.84,44.95,44.71,44.75,606601.0,40.6061,40.7057,40.4884,40.5246,606601.0
2021-07-23 10:20:00,44.74,44.94,44.69,44.93,421176.0,40.5155,40.6967,40.4703,40.6876,421176.0
2021-07-23 10:30:00,44.94,45.07,44.79,44.93,443044.0,40.6967,40.8144,40.5608,40.6876,443044.0
2021-07-23 10:40:00,44.92,45.11,44.92,45.06,394220.0,40.6785,40.8506,40.6785,40.8053,394220.0
2021-07-23 10:50:00,45.05,45.09,44.91,44.94,282930.0,40.7963,40.8325,40.6695,40.6967,282930.0
2021-07-23 11:00:00,44.95,45.01,44.93,44.95,304329.0,40.7057,40.76,40.6876,40.7057,304329.0
2021-07-23 11:10:00,44.95,44.95,44.75,44.78,416829.0,40.7057,40.7057,40.5246,40.5518,416829.0
2021-07-23 11:20:00,44.79,44.89,44.79,44.87,491436.0,40.5608,40.6514,40.5608,40.6333,491436.0
2021-07-23 11:30:00,44.88,44.9,44.83,44.87,326651.0,40.6423,40.6604,40.597,40.6333,326651.0
2021-07-23 11:40:00,44.87,44.88,44.7,44.72,347048.0,40.6333,40.6423,40.4793,40.4974,347048.0
2021-07-23 11:50:00,44.71,44.74,44.61,44.61,318524.0,40.4884,40.5155,40.3978,40.3978,318524.0
2021-07-23 12:00:00,44.62,44.69,44.55,44.62,488457.0,40.4069,40.4703,40.3435,40.4069,488457.0
2021-07-23 12:10:00,44.61,44.7,44.57,44.64,454867.0,40.3978,40.4793,40.3616,40.425,454867.0
2021-07-23 12:20:00,44.64,44.69,44.56,44.63,331907.0,40.425,40.4703,40.3525,40.4159,331907.0
2021-07-23 12:30:00,44.64,44.66,44.56,44.64,208225.0,40.425,40.4431,40.3525,40.425,208225.0
2021-07-23 12:40:00,44.63,44.65,44.56,44.56,244977.0,40.4159,40.434,40.3525,40.3525,244977.0
2021-07-23 12:50:00,44.57,44.57,44.47,44.47,525121.0,40.3616,40.3616,40.271,40.271,525121.0
2021-07-23 13:00:00,44.48,44.58,44.43,44.58,654031.0,40.2801,40.3706,40.2348,40.3706,654031.0
2021-07-23 13:10:00,44.58,44.61,44.54,44.59,265540.0,40.3706,40.3978,40.3344,40.3797,265540.0
2021-07-23 13:20:00,44.6,44.6,44.49,44.52,285678.0,40.3888,40.3888,40.2891,40.3163,285678.0
2021-07-23 13:30:00,44.53,44.53,44.46,44.5,166620.0,40.3254,40.3254,40.262,40.2982,166620.0
2021-07-23 13:40:00,44.51,44.6,44.5,44.58,401598.0,40.3073,40.3888,40.2982,40.3706,401598.0
2021-07-23 13:50:00,44.58,44.66,44.58,44.62,340698.0,40.3706,40.4431,40.3706,40.4069,340698.0
2021-07-23 14:00:00,44.62,44.63,44.53,44.58,346898.0,40.4069,40.4159,40.3254,40.3706,346898.0
2021-07-23 14:10:00,44.58,44.65,44.55,44.55,311623.0,40.3706,40.434,40.3435,40.3435,311623.0
2021-07-23 14:20:00,44.55,44.58,44.49,44.5,371936.0,40.3435,40.3706,40.2891,40.2982,371936.0
2021-07-23 14:30:00,44.5,44.56,44.48,44.55,350204.0,40.2982,40.3525,40.2801,40.3435,350204.0
2021-07-23 14:40:00,44.54,44.55,44.46,44.47,283978.0,40.3344,40.3435,40.262,40.271,283978.0
2021-07-23 14:50:00,44.47,44.57,44.44,44.55,337216.0,40.271,40.3616,40.2439,40.3435,337216.0
2021-07-23 15:00:00,44.55,44.58,44.53,44.56,296444.0,40.3435,40.3706,40.3254,40.3525,296444.0
2021-07-23 15:10:00,44.55,44.57,44.42,44.48,498910.0,40.3435,40.3616,40.2258,40.2801,498910.0
2021-07-23 15:20:00,44.48,44.52,44.45,44.48,1004893.0,40.2801,40.3163,40.2529,40.2801,1004893.0
2021-07-23 15:30:00,44.48,44.6,44.48,44.58,525316.0,40.2801,40.3888,40.2801,40.3706,525316.0
2021-07-23 15:40:00,44.58,44.6,44.51,44.52,525650.0,40.3706,40.3888,40.3073,40.3163,525650.0
2021-07-23 15:50:00,44.52,44.6,44.46,44.59,1939977.0,40.3163,40.3888,40.262,40.3797,1939977.0
2021-07-26 09:30:00,44.47,45.24,44.44,45.05,1405419.0,40.271,40.9683,40.2439,40.7963,1405419.0
2021-07-26 09:40:00,45.04,45.05,44.65,44.71,949411.0,40.7872,40.7963,40.434,40.4884,949411.0
2021-07-26 09:50:00,44.71,44.92,44.66,44.77,715158.0,40.4884,40.6785,40.4431,40.5427,715158.0
2021-07-26 10:00:00,44.77,44.97,44.72,44.86,788988.0,40.5427,40.7238,40.4974,40.6242,788988.0
2021-07-26 10:10:00,44.85,45.03,44.81,45.01,594251.0,40.6152,40.7782,40.5789,40.76,594251.0
2021-07-26 10:20:00,45.02,45.07,44.87,44.91,414972.0,40.7691,40.8144,40.6333,40.6695,414972.0
2021-07-26 10:30:00,44.91,44.92,44.57,44.59,628028.0,40.6695,40.6785,40.3616,40.3797,628028.0
2021-07-26 10:40:00,44.59,44.76,44.59,44.73,655753.0,40.3797,40.5337,40.3797,40.5065,655753.0
2021-07-26 10:50:00,44.73,44.8,44.61,44.79,468209.0,40.5065,40.5699,40.3978,40.5608,468209.0
2021-07-26 11:00:00,44.79,44.9,44.66,44.87,521406.0,40.5608,40.6604,40.4431,40.6333,521406.0
2021-07-26 11:10:00,44.88,44.95,44.82,44.9,304409.0,40.6423,40.7057,40.588,40.6604,304409.0
2021-07-26 11:20:00,44.89,45.02,44.87,44.93,311266.0,40.6514,40.7691,40.6333,40.6876,311266.0
2021-07-26 11:30:00,44.93,44.95,44.84,44.9,326745.0,40.6876,40.7057,40.6061,40.6604,326745.0
2021-07-26 11:40:00,44.9,44.99,44.89,44.93,335030.0,40.6604,40.7419,40.6514,40.6876,335030.0
2021-07-26 11:50:00,44.94,44.96,44.85,44.88,299925.0,40.6967,40.7148,40.6152,40.6423,299925.0
2021-07-26 12:00:00,44.87,44.87,44.75,44.78,424110.0,40.6333,40.6333,40.5246,40.5518,424110.0
2021-07-26 12:10:00,44.78,44.78,44.67,44.72,463815.0,40.5518,40.5518,40.4522,40.4974,463815.0
2021-07-26 12:20:00,44.72,44.83,44.7,44.81,439665.0,40.4974,40.597,40.4793,40.5789,439665.0
2021-07-26 12:30:00,44.82,44.87,44.76,44.8,295144.0,40.588,40.6333,40.5337,40.5699,295144.0
2021-07-26 12:40:00,44.79,44.82,44.73,44.79,271372.0,40.5608,40.588,40.5065,40.5608,271372.0
2021-07-26 12:50:00,44.79,44.84,44.72,44.75,256202.0,40.5608,40.6061,40.4974,40.5246,256202.0
2021-07-26 13:00:00,44.76,44.81,44.74,44.79,220924.0,40.5337,40.5789,40.5155,40.5608,220924.0
2021-07-26 13:10:00,44.79,44.81,44.75,44.8,226880.0,40.5608,40.5789,40.5246,40.5699,226880.0
2021-07-26 13:20:00,44.8,44.85,44.78,44.83,220957.0,40.5699,40.6152,40.5518,40.597,220957.0
2021-07-26 13:30:00,44.83,44.84,44.74,44.78,262800.0,40.597,40.6061,40.5155,40.5518,262800.0
2021-07-26 13:40:00,44.77,44.8,44.73,44.75,298933.0,40.5427,40.5699,40.5065,40.5246,298933.0
2021-07-26 13:50:00,44.76,44.82,44.73,44.8,302175.0,40.5337,40.588,40.5065,40.5699,302175.0
2021-07-26 14:00:00,44.8,44.85,44.77,44.84,204315.0,40.5699,40.6152,40.5427,40.6061,204315.0
2021-07-26 14:10:00,44.84,44.91,44.8,44.9,282039.0,40.6061,40.6695,40.5699,40.6604,282039.0
2021-07-26 14:20:00,44.9,44.91,44.83,44.86,335636.0,40.6604,40.6695,40.597,40.6242,335636.0
2021-07-26 14:30:00,44.85,44.88,44.82,44.84,311263.0,40.6152,40.6423,40.588,40.6061,311263.0
2021-07-26 14:40:00,44.84,44.88,44.83,44.88,188386.0,40.6061,40.6423,40.597,40.6423,188386.0
2021-07-26 14:50:00,44.87,44.9,44.76,44.76,335936.0,40.6333,40.6604,40.5337,40.5337,335936.0
2021-07-26 15:00:00,44.76,44.86,44.76,44.84,352117.0,40.5337,40.6242,40.5337,40.6061,352117.0
2021-07-26 15:10:00,44.84,44.93,44.8,44.93,354998.0,40.6061,40.6876,40.5699,40.6876,354998.0
2021-07-26 15:20:00,44.93,44.96,44.9,44.94,378035.0,40.6876,40.7148,40.6604,40.6967,378035.0
2021-07-26 15:30:00,44.95,45.02,44.9,45.02,506017.0,40.7057,40.7691,40.6604,40.7691,506017.0
2021-07-26 15:40:00,45.02,45.05,44.92,44.93,587078.0,40.7691,40.7963,40.6785,40.6876,587078.0
2021-07-26 15:50:00,44.92,45.03,44.92,45.0,1393576.0,40.6785,40.7782,40.6785,40.751,1393576.0
2021-07-27 09:30:00,44.59,44.92,44.27,44.57,1186670.0,40.3797,40.6785,40.0899,40.3616,1186670.0
2021-07-27 09:40:00,44.58,44.75,44.44,44.71,669943.0,40.3706,40.5246,40.2439,40.4884,669943.0
2021-07-27 09:50:00,44.7,44.81,44.58,44.73,392069.0,40.4793,40.5789,40.3706,40.5065,392069.0
2021-07-27 10:00:00,44.73,44.99,44.7,44.95,563795.0,40.5065,40.7419,40.4793,40.7057,563795.0
2021-07-27 10:10:00,44.95,45.02,44.8,45.0,452039.0,40.7057,40.7691,40.5699,40.751,452039.0
2021-07-27 10:20:00,45.0,45.19,44.99,45.17,790862.0,40.751,40.9231,40.7419,40.9049,790862.0
2021-07-27 10:30:00,45.16,45.28,45.09,45.26,523887.0,40.8959,41.0046,40.8325,40.9864,523887.0
2021-07-27 10:40:00,45.26,45.33,45.08,45.11,423669.0,40.9864,41.0498,40.8234,40.8506,423669.0
2021-07-27 10:50:00,45.11,45.31,45.07,45.26,425039.0,40.8506,41.0317,40.8144,40.9864,425039.0
2021-07-27 11:00:00,45.26,45.37,45.25,45.33,476409.0,40.9864,41.0861,40.9774,41.0498,476409.0
2021-07-27 11:10:00,45.34,45.38,45.2,45.21,265540.0,41.0589,41.0951,40.9321,40.9412,265540.0
2021-07-27 11:20:00,45.2,45.26,45.12,45.18,302722.0,40.9321,40.9864,40.8597,40.914,302722.0
2021-07-27 11:30:00,45.19,45.19,45.03,45.07,492343.0,40.9231,40.9231,40.7782,40.8144,492343.0
2021-07-27 11:40:00,45.07,45.18,45.03,45.13,467454.0,40.8144,40.914,40.7782,40.8687,467454.0
2021-07-27 11:50:00,45.14,45.23,45.13,45.2,338807.0,40.8778,40.9593,40.8687,40.9321,338807.0
2021-07-27 12:00:00,45.2,45.22,44.98,45.01,336958.0,40.9321,40.9502,40.7329,40.76,336958.0
2021-07-27 12:10:00,45.01,45.01,44.91,44.94,335625.0,40.76,40.76,40.6695,40.6967,335625.0
2021-07-27 12:20:00,44.94,45.01,44.91,44.98,237076.0,40.6967,40.76,40.6695,40.7329,237076.0
2021-07-27 12:30:00,44.97,44.99,44.91,44.95,237358.0,40.7238,40.7419,40.6695,40.7057,237358.0
2021-07-27 12:40:00,44.95,44.95,44.88,44.91,243324.0,40.7057,40.7057,40.6423,40.6695,243324.0
2021-07-27 12:50:00,44.91,45.02,44.89,45.0,260000.0,40.6695,40.7691,40.6514,40.751,260000.0
2021-07-27 13:00:00,45.01,45.13,45.01,45.12,319340.0,40.76,40.8687,40.76,40.8597,319340.0
2021-07-27 13:10:00,45.12,45.13,45.05,45.13,233086.0,40.8597,40.8687,40.7963,40.8687,233086.0
2021-07-27 13:20:00,45.13,45.13,44.98,45.01,260495.0,40.8687,40.8687,40.7329,40.76,260495.0
2021-07-27 13:30:00,45.0,45.08,44.96,45.07,326452.0,40.751,40.8234,40.7148,40.8144,326452.0
2021-07-27 13:40:00,45.08,45.18,44.99,45.16,322797.0,40.8234,40.914,40.7419,40.8959,322797.0
2021-07-27 13:50:00,45.16,45.19,45.08,45.1,258626.0,40.8959,40.9231,40.8234,40.8415,258626.0
2021-07-27 14:00:00,45.09,45.11,45.01,45.06,279334.0,40.8325,40.8506,40.76,40.8053,279334.0
2021-07-27 14:10:00,45.07,45.15,45.05,45.14,276032.0,40.8144,40.8868,40.7963,40.8778,276032.0
2021-07-27 14:20:00,45.15,45.17,45.09,45.12,346877.0,40.8868,40.9049,40.8325,40.8597,346877.0
2021-07-27 14:30:00,45.11,45.11,45.06,45.09,233292.0,40.8506,40.8506,40.8053,40.8325,233292.0
2021-07-27 14:40:00,45.09,45.12,45.06,45.1,235237.0,40.8325,40.8597,40.8053,40.8415,235237.0
2021-07-27 14:50:00,45.1,45.11,45.0,45.04,266122.0,40.8415,40.8506,40.751,40.7872,266122.0
2021-07-27 15:00:00,45.04,45.12,45.04,45.12,267937.0,40.7872,40.8597,40.7872,40.8597,267937.0
2021-07-27 15:10:00,45.11,45.19,45.07,45.16,376317.0,40.8506,40.9231,40.8144,40.8959,376317.0
2021-07-27 15:20:00,45.16,45.18,45.1,45.11,407193.0,40.8959,40.914,40.8415,40.8506,407193.0
2021-07-27 15:30:00,45.12,45.12,45.03,45.09,492175.0,40.8597,40.8597,40.7782,40.8325,492175.0
2021-07-27 15:40:00,45.09,45.13,45.01,45.01,528882.0,40.8325,40.8687,40.76,40.76,528882.0
2021-07-27 15:50:00,45.02,45.16,45.01,45.15,1127781.0,40.7691,40.8959,40.76,40.8868,1127781.0
2021-07-28 09:30:00,45.38,45.6,45.25,45.52,873611.0,41.0951,41.2943,40.9774,41.2219,873611.0
2021-07-28 09:40:00,45.51,45.6,45.39,45.41,431842.0,41.2128,41.2943,41.1042,41.1223,431842.0
2021-07-28 09:50:00,45.41,45.43,45.24,45.29,678951.0,41.1223,41.1404,40.9683,41.0136,678951.0
2021-07-28 10:00:00,45.3,45.32,45.13,45.16,789001.0,41.0227,41.0408,40.8687,40.8959,789001.0
2021-07-28 10:10:00,45.17,45.2,45.01,45.02,658051.0,40.9049,40.9321,40.76,40.7691,658051.0
2021-07-28 10:20:00,45.02,45.14,44.98,45.12,671763.0,40.7691,40.8778,40.7329,40.8597,671763.0
2021-07-28 10:30:00,45.12,45.28,45.06,45.22,535763.0,40.8597,41.0046,40.8053,40.9502,535763.0
2021-07-28 10:40:00,45.22,45.43,45.19,45.43,276248.0,40.9502,41.1404,40.9231,41.1404,276248.0
2021-07-28 10:50:00,45.42,45.44,45.25,45.38,257988.0,41.1313,41.1494,40.9774,41.0951,257988.0
2021-07-28 11:00:00,45.37,45.41,45.29,45.32,246222.0,41.0861,41.1223,41.0136,41.0408,246222.0
2021-07-28 11:10:00,45.32,45.41,45.26,45.37,232641.0,41.0408,41.1223,40.9864,41.0861,232641.0
2021-07-28 11:20:00,45.38,45.53,45.37,45.47,585209.0,41.0951,41.2309,41.0861,41.1766,585209.0
2021-07-28 11:30:00,45.46,45.51,45.38,45.49,381891.0,41.1676,41.2128,41.0951,41.1947,381891.0
2021-07-28 11:40:00,45.48,45.6,45.48,45.58,260359.0,41.1857,41.2943,41.1857,41.2762,260359.0
2021-07-28 11:50:00,45.59,45.69,45.57,45.59,344383.0,41.2853,41.3758,41.2672,41.2853,344383.0
2021-07-28 12:00:00,45.59,45.61,45.53,45.55,140201.0,41.2853,41.3034,41.2309,41.2491,140201.0
2021-07-28 12:10:00,45.55,45.59,45.49,45.57,325985.0,41.2491,41.2853,41.1947,41.2672,325985.0
2021-07-28 12:20:00,45.57,45.58,45.38,45.4,390379.0,41.2672,41.2762,41.0951,41.1132,390379.0
2021-07-28 12:30:00,45.41,45.46,45.4,45.43,206894.0,41.1223,41.1676,41.1132,41.1404,206894.0
2021-07-28 12:40:00,45.43,45.5,45.42,45.48,179096.0,41.1404,41.2038,41.1313,41.1857,179096.0
2021-07-28 12:50:00,45.49,45.58,45.48,45.56,172227.0,41.1947,41.2762,41.1857,41.2581,172227.0
2021-07-28 13:00:00,45.56,45.59,45.51,45.57,183531.0,41.2581,41.2853,41.2128,41.2672,183531.0
2021-07-28 13:10:00,45.57,45.66,45.55,45.65,224190.0,41.2672,41.3487,41.2491,41.3396,224190.0
2021-07-28 13:20:00,45.65,45.7,45.57,45.59,137741.0,41.3396,41.3849,41.2672,41.2853,137741.0
2021-07-28 13:30:00,45.6,45.67,45.59,45.65,235581.0,41.2943,41.3577,41.2853,41.3396,235581.0
2021-07-28 13:40:00,45.65,45.65,45.51,45.55,294464.0,41.3396,41.3396,41.2128,41.2491,294464.0
2021-07-28 13:50:00,45.56,45.6,45.47,45.48,255428.0,41.2581,41.2943,41.1766,41.1857,255428.0
2021-07-28 14:00:00,45.48,45.8,45.46,45.52,819447.0,41.1857,41.4755,41.1676,41.2219,819447.0
2021-07-28 14:10:00,45.51,45.53,45.41,45.52,346245.0,41.2128,41.2309,41.1223,41.2219,346245.0
2021-07-28 14:20:00,45.51,45.63,45.5,45.62,375826.0,41.2128,41.3215,41.2038,41.3124,375826.0
2021-07-28 14:30:00,45.62,45.75,45.59,45.7,489430.0,41.3124,41.4302,41.2853,41.3849,489430.0
2021-07-28 14:40:00,45.69,45.87,45.69,45.85,458616.0,41.3758,41.5388,41.3758,41.5207,458616.0
2021-07-28 14:50:00,45.85,45.97,45.84,45.96,589208.0,41.5207,41.6294,41.5117,41.6203,589208.0
2021-07-28 15:00:00,45.96,46.04,45.93,45.96,754296.0,41.6203,41.6928,41.5932,41.6203,754296.0
2021-07-28 15:10:00,45.96,46.03,45.91,45.91,710896.0,41.6203,41.6837,41.5751,41.5751,710896.0
2021-07-28 15:20:00,45.91,45.93,45.73,45.79,581990.0,41.5751,41.5932,41.4121,41.4664,581990.0
2021-07-28 15:30:00,45.79,45.88,45.67,45.68,785647.0,41.4664,41.5479,41.3577,41.3668,785647.0
2021-07-28 15:40:00,45.69,45.75,45.62,45.64,641045.0,41.3758,41.4302,41.3124,41.3306,641045.0
2021-07-28 15:50:00,45.64,45.66,45.49,45.5,1536749.0,41.3306,41.3487,41.1947,41.2038,1536749.0
2021-07-29 09:30:00,45.89,46.24,45.75,46.0,1320906.0,41.557,41.8739,41.4302,41.6566,1320906.0
2021-07-29 09:40:00,46.01,46.14,45.68,45.8,869557.0,41.6656,41.7834,41.3668,41.4755,869557.0
2021-07-29 09:50:00,45.81,45.98,45.69,45.93,533425.0,41.4845,41.6385,41.3758,41.5932,533425.0
2021-07-29 10:00:00,45.92,45.98,45.83,45.96,589894.0,41.5841,41.6385,41.5026,41.6203,589894.0
2021-07-29 10:10:00,45.96,46.22,45.9,46.18,583019.0,41.6203,41.8558,41.566,41.8196,583019.0
2021-07-29 10:20:00,46.18,46.2,46.06,46.1,439517.0,41.8196,41.8377,41.7109,41.7471,439517.0
2021-07-29 10:30:00,46.1,46.13,45.99,46.13,404201.0,41.7471,41.7743,41.6475,41.7743,404201.0
2021-07-29 10:40:00,46.13,46.19,46.08,46.08,512862.0,41.7743,41.8286,41.729,41.729,512862.0
2021-07-29 10:50:00,46.09,46.23,46.04,46.23,437260.0,41.7381,41.8649,41.6928,41.8649,437260.0
2021-07-29 11:00:00,46.23,46.26,46.11,46.23,567848.0,41.8649,41.892,41.7562,41.8649,567848.0
2021-07-29 11:10:00,46.23,46.3,46.21,46.28,419222.0,41.8649,41.9282,41.8467,41.9101,419222.0
2021-07-29 11:20:00,46.28,46.37,46.27,46.32,613079.0,41.9101,41.9916,41.9011,41.9464,613079.0
2021-07-29 11:30:00,46.32,46.52,46.32,46.46,685285.0,41.9464,42.1275,41.9464,42.0731,685285.0
2021-07-29 11:40:00,46.46,46.53,46.41,46.52,525281.0,42.0731,42.1365,42.0279,42.1275,525281.0
2021-07-29 11:50:00,46.51,46.53,46.43,46.44,463681.0,42.1184,42.1365,42.046,42.055,463681.0
2021-07-29 12:00:00,46.44,46.55,46.42,46.52,891846.0,42.055,42.1546,42.0369,42.1275,891846.0
2021-07-29 12:10:00,46.51,46.63,46.46,46.62,481939.0,42.1184,42.2271,42.0731,42.218,481939.0
2021-07-29 12:20:00,46.62,46.71,46.61,46.68,515194.0,42.218,42.2995,42.209,42.2724,515194.0
2021-07-29 12:30:00,46.68,46.68,46.55,46.63,312962.0,42.2724,42.2724,42.1546,42.2271,312962.0
2021-07-29 12:40:00,46.64,46.65,46.49,46.52,324311.0,42.2361,42.2452,42.1003,42.1275,324311.0
2021-07-29 12:50:00,46.52,46.62,46.5,46.62,386551.0,42.1275,42.218,42.1094,42.218,386551.0
2021-07-29 13:00:00,46.62,46.64,46.56,46.58,323892.0,42.218,42.2361,42.1637,42.1818,323892.0
2021-07-29 13:10:00,46.58,46.6,46.53,46.56,304680.0,42.1818,42.1999,42.1365,42.1637,304680.0
2021-07-29 13:20:00,46.56,46.57,46.46,46.49,427479.0,42.1637,42.1727,42.0731,42.1003,427479.0
2021-07-29 13:30:00,46.5,46.53,46.44,46.5,371530.0,42.1094,42.1365,42.055,42.1094,371530.0
2021-07-29 13:40:00,46.5,46.54,46.45,46.52,261137.0,42.1094,42.1456,42.0641,42.1275,261137.0
2021-07-29 13:50:00,46.52,46.53,46.45,46.46,337914.0,42.1275,42.1365,42.0641,42.0731,337914.0
2021-07-29 14:00:00,46.47,46.5,46.42,46.46,249067.0,42.0822,42.1094,42.0369,42.0731,249067.0
2021-07-29 14:10:00,46.46,46.52,46.46,46.49,264272.0,42.0731,42.1275,42.0731,42.1003,264272.0
2021-07-29 14:20:00,46.49,46.5,46.43,46.5,465057.0,42.1003,42.1094,42.046,42.1094,465057.0
2021-07-29 14:30:00,46.5,46.5,46.43,46.47,378435.0,42.1094,42.1094,42.046,42.0822,378435.0
2021-07-29 14:40:00,46.46,46.51,46.44,46.5,341495.0,42.0731,42.1184,42.055,42.1094,341495.0
2021-07-29 14:50:00,46.51,46.56,46.49,46.55,403538.0,42.1184,42.1637,42.1003,42.1546,403538.0
2021-07-29 15:00:00,46.55,46.6,46.53,46.59,438633.0,42.1546,42.1999,42.1365,42.1909,438633.0
2021-07-29 15:10:00,46.59,46.61,46.5,46.57,503550.0,42.1909,42.209,42.1094,42.1727,503550.0
2021-07-29 15:20:00,46.57,46.63,46.56,46.59,503609.0,42.1727,42.2271,42.1637,42.1909,503609.0
2021-07-29 15:30:00,46.59,46.7,46.55,46.69,750260.0,42.1909,42.2905,42.1546,42.2814,750260.0
2021-07-29 15:40:00,46.68,46.69,46.57,46.63,880922.0,42.2724,42.2814,42.1727,42.2271,880922.0
2021-07-29 15:50:00,46.62,46.65,46.47,46.5,2068342.0,42.218,42.2452,42.0822,42.1094,2068342.0
2021-07-30 09:30:00,46.28,46.41,45.93,46.4,1673710.0,41.9101,42.0279,41.5932,42.0188,1673710.0
2021-07-30 09:40:00,46.4,46.56,46.33,46.5,770677.0,42.0188,42.1637,41.9554,42.1094,770677.0
2021-07-30 09:50:00,46.49,46.64,46.4,46.57,835948.0,42.1003,42.2361,42.0188,42.1727,835948.0
2021-07-30 10:00:00,46.56,46.85,46.48,46.84,682840.0,42.1637,42.4263,42.0912,42.4173,682840.0
2021-07-30 10:10:00,46.84,46.86,46.51,46.53,620895.0,42.4173,42.4354,42.1184,42.1365,620895.0
2021-07-30 10:20:00,46.52,46.56,46.42,46.46,646666.0,42.1275,42.1637,42.0369,42.0731,646666.0
2021-07-30 10:30:00,46.46,46.55,46.36,46.4,843928.0,42.0731,42.1546,41.9826,42.0188,843928.0
2021-07-30 10:40:00,46.39,46.42,46.2,46.28,688438.0,42.0097,42.0369,41.8377,41.9101,688438.0
2021-07-30 10:50:00,46.28,46.33,46.23,46.25,371273.0,41.9101,41.9554,41.8649,41.883,371273.0
2021-07-30 11:00:00,46.25,46.39,46.23,46.36,464743.0,41.883,42.0097,41.8649,41.9826,464743.0
2021-07-30 11:10:00,46.36,46.44,46.34,46.35,331521.0,41.9826,42.055,41.9645,41.9735,331521.0
2021-07-30 11:20:00,46.35,46.38,46.22,46.22,366605.0,41.9735,42.0007,41.8558,41.8558,366605.0
2021-07-30 11:30:00,46.21,46.26,46.09,46.1,396093.0,41.8467,41.892,41.7381,41.7471,396093.0
2021-07-30 11:40:00,46.1,46.25,46.09,46.21,387393.0,41.7471,41.883,41.7381,41.8467,387393.0
2021-07-30 11:50:00,46.2,46.25,46.14,46.18,338072.0,41.8377,41.883,41.7834,41.8196,338072.0
2021-07-30 12:00:00,46.18,46.19,46.03,46.11,382839.0,41.8196,41.8286,41.6837,41.7562,382839.0
2021-07-30 12:10:00,46.12,46.21,46.11,46.13,389788.0,41.7652,41.8467,41.7562,41.7743,389788.0
2021-07-30 12:20:00,46.14,46.18,46.08,46.15,359673.0,41.7834,41.8196,41.729,41.7924,359673.0
2021-07-30 12:30:00,46.16,46.21,46.11,46.17,320485.0,41.8015,41.8467,41.7562,41.8105,320485.0
2021-07-30 12:40:00,46.17,46.25,46.14,46.16,287115.0,41.8105,41.883,41.7834,41.8015,287115.0
2021-07-30 12:50:00,46.15,46.19,46.0,46.01,338119.0,41.7924,41.8286,41.6566,41.6656,338119.0
2021-07-30 13:00:00,46.01,46.03,45.94,46.01,360237.0,41.6656,41.6837,41.6022,41.6656,360237.0
2021-07-30 13:10:00,46.02,46.09,45.98,46.03,231989.0,41.6747,41.7381,41.6385,41.6837,231989.0
2021-07-30 13:20:00,46.04,46.06,45.99,46.02,278208.0,41.6928,41.7109,41.6475,41.6747,278208.0
2021-07-30 13:30:00,46.02,46.06,45.97,46.05,221414.0,41.6747,41.7109,41.6294,41.7018,221414.0
2021-07-30 13:40:00,46.05,46.14,46.05,46.14,253106.0,41.7018,41.7834,41.7018,41.7834,253106.0
2021-07-30 13:50:00,46.14,46.18,46.08,46.15,384759.0,41.7834,41.8196,41.729,41.7924,384759.0
2021-07-30 14:00:00,46.14,46.15,46.03,46.12,383872.0,41.7834,41.7924,41.6837,41.7652,383872.0
2021-07-30 14:10:00,46.12,46.18,46.07,46.18,296473.0,41.7652,41.8196,41.72,41.8196,296473.0
2021-07-30 14:20:00,46.17,46.2,46.02,46.05,493924.0,41.8105,41.8377,41.6747,41.7018,493924.0
2021-07-30 14:30:00,46.05,46.08,46.01,46.04,525760.0,41.7018,41.729,41.6656,41.6928,525760.0
2021-07-30 14:40:00,46.03,46.1,46.03,46.09,463409.0,41.6837,41.7471,41.6837,41.7381,463409.0
2021-07-30 14:50:00,46.09,46.12,46.0,46.03,691447.0,41.7381,41.7652,41.6566,41.6837,691447.0
2021-07-30 15:00:00,46.03,46.03,45.96,45.98,473706.0,41.6837,41.6837,41.6203,41.6385,473706.0
2021-07-30 15:10:00,45.98,45.99,45.89,45.89,551551.0,41.6385,41.6475,41.557,41.557,551551.0
2021-07-30 15:20:00,45.89,45.9,45.72,45.83,675268.0,41.557,41.566,41.403,41.5026,675268.0
2021-07-30 15:30:00,45.82,45.92,45.76,45.9,624717.0,41.4936,41.5841,41.4392,41.566,624717.0
2021-07-30 15:40:00,45.91,45.97,45.84,45.91,725471.0,41.5751,41.6294,41.5117,41.5751,725471.0
2021-07-30 15:50:00,45.92,45.97,45.87,45.94,1606467.0,41.5841,41.6294,41.5388,41.6022,1606467.0
2021-08-02 09:30:00,46.04,46.52,45.97,46.48,1238526.0,41.6928,42.1275,41.6294,42.0912,1238526.0
2021-08-02 09:40:00,46.47,46.78,46.46,46.78,943217.0,42.0822,42.3629,42.0731,42.3629,943217.0
2021-08-02 09:50:00,46.78,46.81,46.49,46.54,696778.0,42.3629,42.3901,42.1003,42.1456,696778.0
2021-08-02 10:00:00,46.54,46.65,46.45,46.6,705489.0,42.1456,42.2452,42.0641,42.1999,705489.0
2021-08-02 10:10:00,46.6,46.61,46.43,46.49,565271.0,42.1999,42.209,42.046,42.1003,565271.0
2021-08-02 10:20:00,46.48,46.59,46.41,46.46,571645.0,42.0912,42.1909,42.0279,42.0731,571645.0
2021-08-02 10:30:00,46.47,46.64,46.46,46.64,451253.0,42.0822,42.2361,42.0731,42.2361,451253.0
2021-08-02 10:40:00,46.64,46.64,46.37,46.41,407877.0,42.2361,42.2361,41.9916,42.0279,407877.0
2021-08-02 10:50:00,46.41,46.43,46.22,46.23,633057.0,42.0279,42.046,41.8558,41.8649,633057.0
2021-08-02 11:00:00,46.23,46.36,46.18,46.33,470584.0,41.8649,41.9826,41.8196,41.9554,470584.0
2021-08-02 11:10:00,46.32,46.34,46.1,46.11,471859.0,41.9464,41.9645,41.7471,41.7562,471859.0
2021-08-02 11:20:00,46.11,46.21,46.08,46.1,401296.0,41.7562,41.8467,41.729,41.7471,401296.0
2021-08-02 11:30:00,46.1,46.15,45.97,46.03,480532.0,41.7471,41.7924,41.6294,41.6837,480532.0
2021-08-02 11:40:00,46.03,46.04,45.95,45.99,333042.0,41.6837,41.6928,41.6113,41.6475,333042.0
2021-08-02 11:50:00,45.99,45.99,45.74,45.76,890801.0,41.6475,41.6475,41.4211,41.4392,890801.0
2021-08-02 12:00:00,45.75,45.79,45.63,45.68,522534.0,41.4302,41.4664,41.3215,41.3668,522534.0
2021-08-02 12:10:00,45.68,45.72,45.61,45.65,256433.0,41.3668,41.403,41.3034,41.3396,256433.0
2021-08-02 12:20:00,45.66,45.68,45.57,45.68,389671.0,41.3487,41.3668,41.2672,41.3668,389671.0
2021-08-02 12:30:00,45.68,45.82,45.66,45.72,500704.0,41.3668,41.4936,41.3487,41.403,500704.0
2021-08-02 12:40:00,45.73,45.77,45.68,45.75,388233.0,41.4121,41.4483,41.3668,41.4302,388233.0
2021-08-02 12:50:00,45.74,45.78,45.69,45.77,255326.0,41.4211,41.4573,41.3758,41.4483,255326.0
2021-08-02 13:00:00,45.78,45.8,45.68,45.72,333314.0,41.4573,41.4755,41.3668,41.403,333314.0
2021-08-02 13:10:00,45.72,45.82,45.69,45.82,281900.0,41.403,41.4936,41.3758,41.4936,281900.0
2021-08-02 13:20:00,45.82,45.85,45.78,45.84,228430.0,41.4936,41.5207,41.4573,41.5117,228430.0
2021-08-02 13:30:00,45.84,45.87,45.74,45.83,251233.0,41.5117,41.5388,41.4211,41.5026,251233.0
2021-08-02 13:40:00,45.84,45.89,45.81,45.89,267952.0,41.5117,41.557,41.4845,41.557,267952.0
2021-08-02 13:50:00,45.89,45.98,45.83,45.98,320171.0,41.557,41.6385,41.5026,41.6385,320171.0
2021-08-02 14:00:00,45.98,46.14,45.91,46.14,666056.0,41.6385,41.7834,41.5751,41.7834,666056.0
2021-08-02 14:10:00,46.14,46.17,46.09,46.15,577923.0,41.7834,41.8105,41.7381,41.7924,577923.0
2021-08-02 14:20:00,46.15,46.18,46.09,46.18,481208.0,41.7924,41.8196,41.7381,41.8196,481208.0
2021-08-02 14:30:00,46.18,46.18,46.08,46.15,355761.0,41.8196,41.8196,41.729,41.7924,355761.0
2021-08-02 14:40:00,46.15,46.17,46.07,46.1,354863.0,41.7924,41.8105,41.72,41.7471,354863.0
2021-08-02 14:50:00,46.1,46.19,46.08,46.16,400963.0,41.7471,41.8286,41.729,41.8015,400963.0
2021-08-02 15:00:00,46.16,46.16,46.02,46.03,377278.0,41.8015,41.8015,41.6747,41.6837,377278.0
2021-08-02 15:10:00,46.03,46.12,45.99,46.11,387029.0,41.6837,41.7652,41.6475,41.7562,387029.0
2021-08-02 15:20:00,46.11,46.12,46.04,46.08,379096.0,41.7562,41.7652,41.6928,41.729,379096.0
2021-08-02 15:30:00,46.08,46.11,46.03,46.06,577182.0,41.729,41.7562,41.6837,41.7109,577182.0
2021-08-02 15:40:00,46.06,46.09,45.88,45.89,549186.0,41.7109,41.7381,41.5479,41.557,549186.0
2021-08-02 15:50:00,45.88,45.96,45.73,45.8,2171735.0,41.5479,41.6203,41.4121,41.4755,2171735.0
2021-08-03 09:30:00,45.98,46.29,45.57,45.59,1152582.0,41.6385,41.9192,41.2672,41.2853,1152582.0
2021-08-03 09:40:00,45.58,45.65,45.13,45.18,911102.0,41.2762,41.3396,40.8687,40.914,911102.0
2021-08-03 09:50:00,45.17,45.29,45.11,45.24,922678.0,40.9049,41.0136,40.8506,40.9683,922678.0
2021-08-03 10:00:00,45.25,45.42,45.22,45.41,674846.0,40.9774,41.1313,40.9502,41.1223,674846.0
2021-08-03 10:10:00,45.41,45.7,45.28,45.63,705146.0,41.1223,41.3849,41.0046,41.3215,705146.0
2021-08-03 10:20:00,45.63,45.74,45.54,45.66,474658.0,41.3215,41.4211,41.24,41.3487,474658.0
2021-08-03 10:30:00,45.66,45.78,45.52,45.77,458530.0,41.3487,41.4573,41.2219,41.4483,458530.0
2021-08-03 10:40:00,45.77,45.98,45.76,45.93,468241.0,41.4483,41.6385,41.4392,41.5932,468241.0
2021-08-03 10:50:00,45.93,45.97,45.79,45.8,409342.0,41.5932,41.6294,41.4664,41.4755,409342.0
2021-08-03 11:00:00,45.79,46.09,45.78,46.05,530510.0,41.4664,41.7381,41.4573,41.7018,530510.0
2021-08-03 11:10:00,46.04,46.19,45.99,46.17,318565.0,41.6928,41.8286,41.6475,41.8105,318565.0
2021-08-03 11:20:00,46.18,46.29,46.1,46.29,608191.0,41.8196,41.9192,41.7471,41.9192,608191.0
2021-08-03 11:30:00,46.29,46.51,46.28,46.44,825025.0,41.9192,42.1184,41.9101,42.055,825025.0
2021-08-03 11:40:00,46.44,46.51,46.39,46.46,589167.0,42.055,42.1184,42.0097,42.0731,589167.0
2021-08-03 11:50:00,46.46,46.53,46.43,46.5,451863.0,42.0731,42.1365,42.046,42.1094,451863.0
2021-08-03 12:00:00,46.51,46.55,46.45,46.53,415078.0,42.1184,42.1546,42.0641,42.1365,415078.0
2021-08-03 12:10:00,46.52,46.56,46.49,46.51,328750.0,42.1275,42.1637,42.1003,42.1184,328750.0
2021-08-03 12:20:00,46.51,46.56,46.5,46.52,369644.0,42.1184,42.1637,42.1094,42.1275,369644.0
2021-08-03 12:30:00,46.52,46.55,46.45,46.54,412340.0,42.1275,42.1546,42.0641,42.1456,412340.0
2021-08-03 12:40:00,46.54,46.56,46.49,46.5,262884.0,42.1456,42.1637,42.1003,42.1094,262884.0
2021-08-03 12:50:00,46.5,46.67,46.48,46.58,414334.0,42.1094,42.2633,42.0912,42.1818,414334.0
2021-08-03 13:00:00,46.58,46.68,46.58,46.64,305332.0,42.1818,42.2724,42.1818,42.2361,305332.0
2021-08-03 13:10:00,46.64,46.68,46.61,46.65,260952.0,42.2361,42.2724,42.209,42.2452,260952.0
2021-08-03 13:20:00,46.66,46.67,46.59,46.64,314709.0,42.2543,42.2633,42.1909,42.2361,314709.0
2021-08-03 13:30:00,46.63,46.63,46.53,46.57,247889.0,42.2271,42.2271,42.1365,42.1727,247889.0
2021-08-03 13:40:00,46.56,46.66,46.56,46.66,257870.0,42.1637,42.2543,42.1637,42.2543,257870.0
2021-08-03 13:50:00,46.66,46.74,46.63,46.74,403063.0,42.2543,42.3267,42.2271,42.3267,403063.0
2021-08-03 14:00:00,46.74,46.75,46.67,46.69,336404.0,42.3267,42.3358,42.2633,42.2814,336404.0
2021-08-03 14:10:00,46.7,46.74,46.67,46.72,253743.0,42.2905,42.3267,42.2633,42.3086,253743.0
2021-08-03 14:20:00,46.72,46.76,46.7,46.71,380892.0,42.3086,42.3448,42.2905,42.2995,380892.0
2021-08-03 14:30:00,46.71,46.78,46.7,46.73,277734.0,42.2995,42.3629,42.2905,42.3176,277734.0
2021-08-03 14:40:00,46.73,46.77,46.62,46.64,345008.0,42.3176,42.3539,42.218,42.2361,345008.0
2021-08-03 14:50:00,46.64,46.7,46.61,46.68,287456.0,42.2361,42.2905,42.209,42.2724,287456.0
2021-08-03 15:00:00,46.69,46.73,46.68,46.73,306012.0,42.2814,42.3176,42.2724,42.3176,306012.0
2021-08-03 15:10:00,46.73,46.79,46.72,46.75,372895.0,42.3176,42.372,42.3086,42.3358,372895.0
2021-08-03 15:20:00,46.74,46.77,46.7,46.77,431475.0,42.3267,42.3539,42.2905,42.3539,431475.0
2021-08-03 15:30:00,46.77,46.93,46.75,46.91,1003079.0,42.3539,42.4988,42.3358,42.4806,1003079.0
2021-08-03 15:40:00,46.9,46.94,46.77,46.79,1000884.0,42.4716,42.5078,42.3539,42.372,1000884.0
2021-08-03 15:50:00,46.78,46.84,46.68,46.83,1671723.0,42.3629,42.4173,42.2724,42.4082,1671723.0
2021-08-04 09:30:00,46.27,46.42,46.04,46.2,1512425.0,41.9011,42.0369,41.6928,41.8377,1512425.0
2021-08-04 09:40:00,46.2,46.29,46.04,46.29,917222.0,41.8377,41.9192,41.6928,41.9192,917222.0
2021-08-04 09:50:00,46.28,46.54,46.14,46.2,758112.0,41.9101,42.1456,41.7834,41.8377,758112.0
2021-08-04 10:00:00,46.2,46.68,46.18,46.65,683767.0,41.8377,42.2724,41.8196,42.2452,683767.0
2021-08-04 10:10:00,46.65,46.81,46.6,46.73,468282.0,42.2452,42.3901,42.1999,42.3176,468282.0
2021-08-04 10:20:00,46.73,46.83,46.64,46.79,377908.0,42.3176,42.4082,42.2361,42.372,377908.0
2021-08-04 10:30:00,46.78,46.79,46.5,46.78,475146.0,42.3629,42.372,42.1094,42.3629,475146.0
2021-08-04 10:40:00,46.78,46.97,46.76,46.88,520885.0,42.3629,42.535,42.3448,42.4535,520885.0
2021-08-04 10:50:00,46.87,46.88,46.68,46.73,353209.0,42.4444,42.4535,42.2724,42.3176,353209.0
2021-08-04 11:00:00,46.73,46.93,46.62,46.83,503754.0,42.3176,42.4988,42.218,42.4082,503754.0
2021-08-04 11:10:00,46.83,46.86,46.76,46.81,345324.0,42.4082,42.4354,42.3448,42.3901,345324.0
2021-08-04 11:20:00,46.82,46.85,46.75,46.77,225011.0,42.3991,42.4263,42.3358,42.3539,225011.0
2021-08-04 11:30:00,46.77,46.77,46.67,46.73,388686.0,42.3539,42.3539,42.2633,42.3176,388686.0
2021-08-04 11:40:00,46.73,46.76,46.56,46.56,582611.0,42.3176,42.3448,42.1637,42.1637,582611.0
2021-08-04 11:50:00,46.56,46.56,46.43,46.47,576617.0,42.1637,42.1637,42.046,42.0822,576617.0
2021-08-04 12:00:00,46.46,46.56,46.43,46.51,321110.0,42.0731,42.1637,42.046,42.1184,321110.0
2021-08-04 12:10:00,46.51,46.51,46.35,46.44,449943.0,42.1184,42.1184,41.9735,42.055,449943.0
2021-08-04 12:20:00,46.44,46.46,46.33,46.38,287098.0,42.055,42.0731,41.9554,42.0007,287098.0
2021-08-04 12:30:00,46.37,46.48,46.34,46.48,197399.0,41.9916,42.0912,41.9645,42.0912,197399.0
2021-08-04 12:40:00,46.47,46.52,46.42,46.51,234064.0,42.0822,42.1275,42.0369,42.1184,234064.0
2021-08-04 12:50:00,46.51,46.56,46.49,46.52,228037.0,42.1184,42.1637,42.1003,42.1275,228037.0
2021-08-04 13:00:00,46.52,46.52,46.43,46.5,264828.0,42.1275,42.1275,42.046,42.1094,264828.0
2021-08-04 13:10:00,46.5,46.55,46.48,46.5,161059.0,42.1094,42.1546,42.0912,42.1094,161059.0
2021-08-04 13:20:00,46.5,46.51,46.36,46.39,390754.0,42.1094,42.1184,41.9826,42.0097,390754.0
2021-08-04 13:30:00,46.38,46.45,46.36,46.44,277688.0,42.0007,42.0641,41.9826,42.055,277688.0
2021-08-04 13:40:00,46.45,46.46,46.35,46.43,308224.0,42.0641,42.0731,41.9735,42.046,308224.0
2021-08-04 13:50:00,46.43,46.58,46.42,46.58,205640.0,42.046,42.1818,42.0369,42.1818,205640.0
2021-08-04 14:00:00,46.58,46.6,46.53,46.55,271995.0,42.1818,42.1999,42.1365,42.1546,271995.0
2021-08-04 14:10:00,46.54,46.56,46.49,46.53,224066.0,42.1456,42.1637,42.1003,42.1365,224066.0
2021-08-04 14:20:00,46.53,46.58,46.5,46.5,346519.0,42.1365,42.1818,42.1094,42.1094,346519.0
2021-08-04 14:30:00,46.5,46.51,46.45,46.5,209341.0,42.1094,42.1184,42.0641,42.1094,209341.0
2021-08-04 14:40:00,46.51,46.54,46.44,46.47,221842.0,42.1184,42.1456,42.055,42.0822,221842.0
2021-08-04 14:50:00,46.48,46.56,46.45,46.55,227074.0,42.0912,42.1637,42.0641,42.1546,227074.0
2021-08-04 15:00:00,46.56,46.56,46.46,46.47,381569.0,42.1637,42.1637,42.0731,42.0822,381569.0
2021-08-04 15:10:00,46.47,46.49,46.35,46.44,398470.0,42.0822,42.1003,41.9735,42.055,398470.0
2021-08-04 15:20:00,46.44,46.51,46.42,46.51,362448.0,42.055,42.1184,42.0369,42.1184,362448.0
2021-08-04 15:30:00,46.51,46.54,46.45,46.45,430558.0,42.1184,42.1456,42.0641,42.0641,430558.0
2021-08-04 15:40:00,46.45,46.48,46.37,46.37,507469.0,42.0641,42.0912,41.9916,41.9916,507469.0
2021-08-04 15:50:00,46.37,46.39,46.11,46.16,1757509.0,41.9916,42.0097,41.7562,41.8015,1757509.0
2021-08-05 09:30:00,46.05,46.57,46.01,46.53,1596229.0,41.8793,42.3522,41.843,42.3159,1596229.0
2021-08-05 09:40:00,46.52,46.66,46.27,46.34,965862.0,42.3068,42.4341,42.0794,42.1431,965862.0
2021-08-05 09:50:00,46.35,46.61,46.33,46.59,653570.0,42.1522,42.3886,42.134,42.3704,653570.0
2021-08-05 10:00:00,46.59,46.64,46.48,46.49,573956.0,42.3704,42.4159,42.2704,42.2795,573956.0
2021-08-05 10:10:00,46.49,46.62,46.44,46.45,539026.0,42.2795,42.3977,42.234,42.2431,539026.0
2021-08-05 10:20:00,46.44,46.6,46.39,46.54,606670.0,42.234,42.3795,42.1885,42.325,606670.0
2021-08-05 10:30:00,46.53,46.61,46.5,46.6,453146.0,42.3159,42.3886,42.2886,42.3795,453146.0
2021-08-05 10:40:00,46.6,46.79,46.58,46.72,696917.0,42.3795,42.5523,42.3613,42.4887,696917.0
2021-08-05 10:50:00,46.72,46.76,46.67,46.74,436364.0,42.4887,42.525,42.4432,42.5068,436364.0
2021-08-05 11:00:00,46.74,46.81,46.7,46.76,394794.0,42.5068,42.5705,42.4705,42.525,394794.0
2021-08-05 11:10:00,46.77,46.84,46.74,46.76,300636.0,42.5341,42.5978,42.5068,42.525,300636.0
2021-08-05 11:20:00,46.77,46.89,46.74,46.88,345911.0,42.5341,42.6433,42.5068,42.6342,345911.0
2021-08-05 11:30:00,46.88,46.91,46.82,46.88,339350.0,42.6342,42.6615,42.5796,42.6342,339350.0
2021-08-05 11:40:00,46.88,46.9,46.77,46.83,362721.0,42.6342,42.6524,42.5341,42.5887,362721.0
2021-08-05 11:50:00,46.84,46.86,46.75,46.79,334747.0,42.5978,42.616,42.5159,42.5523,334747.0
2021-08-05 12:00:00,46.78,46.83,46.75,46.79,341483.0,42.5432,42.5887,42.5159,42.5523,341483.0
2021-08-05 12:10:00,46.79,46.83,46.76,46.79,244869.0,42.5523,42.5887,42.525,42.5523,244869.0
2021-08-05 12:20:00,46.79,46.81,46.71,46.71,215296.0,42.5523,42.5705,42.4796,42.4796,215296.0
2021-08-05 12:30:00,46.71,46.72,46.63,46.65,362076.0,42.4796,42.4887,42.4068,42.425,362076.0
2021-08-05 12:40:00,46.65,46.68,46.61,46.65,185849.0,42.425,42.4523,42.3886,42.425,185849.0
2021-08-05 12:50:00,46.65,46.67,46.56,46.62,439415.0,42.425,42.4432,42.3432,42.3977,439415.0
2021-08-05 13:00:00,46.61,46.69,46.61,46.69,169385.0,42.3886,42.4614,42.3886,42.4614,169385.0
2021-08-05 13:10:00,46.69,46.73,46.66,46.73,309461.0,42.4614,42.4978,42.4341,42.4978,309461.0
2021-08-05 13:20:00,46.73,46.74,46.69,46.73,247113.0,42.4978,42.5068,42.4614,42.4978,247113.0
2021-08-05 13:30:00,46.73,46.77,46.64,46.67,240975.0,42.4978,42.5341,42.4159,42.4432,240975.0
2021-08-05 13:40:00,46.68,46.75,46.67,46.73,324370.0,42.4523,42.5159,42.4432,42.4978,324370.0
2021-08-05 13:50:00,46.73,46.78,46.71,46.74,245255.0,42.4978,42.5432,42.4796,42.5068,245255.0
2021-08-05 14:00:00,46.74,46.78,46.69,46.74,303322.0,42.5068,42.5432,42.4614,42.5068,303322.0
2021-08-05 14:10:00,46.75,46.79,46.74,46.75,251921.0,42.5159,42.5523,42.5068,42.5159,251921.0
2021-08-05 14:20:00,46.74,46.77,46.69,46.76,267492.0,42.5068,42.5341,42.4614,42.525,267492.0
2021-08-05 14:30:00,46.76,46.76,46.67,46.72,295109.0,42.525,42.525,42.4432,42.4887,295109.0
2021-08-05 14:40:00,46.72,46.78,46.71,46.78,271248.0,42.4887,42.5432,42.4796,42.5432,271248.0
2021-08-05 14:50:00,46.78,46.82,46.75,46.77,391968.0,42.5432,42.5796,42.5159,42.5341,391968.0
2021-08-05 15:00:00,46.78,46.8,46.73,46.8,500134.0,42.5432,42.5614,42.4978,42.5614,500134.0
2021-08-05 15:10:00,46.8,46.82,46.76,46.82,549375.0,42.5614,42.5796,42.525,42.5796,549375.0
2021-08-05 15:20:00,46.82,46.96,46.81,46.91,769696.0,42.5796,42.7069,42.5705,42.6615,769696.0
2021-08-05 15:30:00,46.91,46.98,46.86,46.95,639629.0,42.6615,42.7251,42.616,42.6978,639629.0
2021-08-05 15:40:00,46.95,46.99,46.92,46.97,951105.0,42.6978,42.7342,42.6705,42.716,951105.0
2021-08-05 15:50:00,46.97,47.0,46.93,47.0,1932895.0,42.716,42.7433,42.6796,42.7433,1932895.0
2021-08-06 09:30:00,47.5,47.95,47.45,47.72,2387046.0,43.198,43.6073,43.1525,43.3981,2387046.0
2021-08-06 09:40:00,47.73,47.98,47.71,47.83,1409036.0,43.4072,43.6345,43.389,43.4981,1409036.0
2021-08-06 09:50:00,47.82,47.94,47.71,47.93,754907.0,43.489,43.5982,43.389,43.5891,754907.0
2021-08-06 10:00:00,47.92,48.12,47.9,48.01,1982735.0,43.58,43.7619,43.5618,43.6618,1982735.0
2021-08-06 10:10:00,48.01,48.26,47.9,48.25,1103613.0,43.6618,43.8892,43.5618,43.8801,1103613.0
2021-08-06 10:20:00,48.24,48.39,48.19,48.23,890640.0,43.871,44.0074,43.8255,43.8619,890640.0
2021-08-06 10:30:00,48.24,48.41,48.21,48.26,568092.0,43.871,44.0256,43.8437,43.8892,568092.0
2021-08-06 10:40:00,48.27,48.49,48.25,48.43,914478.0,43.8983,44.0984,43.8801,44.0438,914478.0
2021-08-06 10:50:00,48.42,48.55,48.41,48.55,1106196.0,44.0347,44.1529,44.0256,44.1529,1106196.0
2021-08-06 11:00:00,48.54,48.72,48.5,48.72,888514.0,44.1438,44.3075,44.1074,44.3075,888514.0
2021-08-06 11:10:00,48.72,48.75,48.56,48.64,783797.0,44.3075,44.3348,44.162,44.2348,783797.0
2021-08-06 11:20:00,48.64,48.88,48.63,48.87,1060422.0,44.2348,44.453,44.2257,44.4439,1060422.0
2021-08-06 11:30:00,48.86,48.99,48.77,48.79,1400934.0,44.4348,44.5531,44.353,44.3712,1400934.0
2021-08-06 11:40:00,48.79,48.82,48.69,48.81,510723.0,44.3712,44.3985,44.2802,44.3894,510723.0
2021-08-06 11:50:00,48.81,48.84,48.76,48.79,561447.0,44.3894,44.4167,44.3439,44.3712,561447.0
2021-08-06 12:00:00,48.79,48.82,48.64,48.81,618092.0,44.3712,44.3985,44.2348,44.3894,618092.0
2021-08-06 12:10:00,48.82,48.82,48.73,48.79,421232.0,44.3985,44.3985,44.3166,44.3712,421232.0
2021-08-06 12:20:00,48.79,48.86,48.69,48.71,422590.0,44.3712,44.4348,44.2802,44.2984,422590.0
2021-08-06 12:30:00,48.72,48.77,48.64,48.72,596646.0,44.3075,44.353,44.2348,44.3075,596646.0
2021-08-06 12:40:00,48.73,48.77,48.69,48.75,350964.0,44.3166,44.353,44.2802,44.3348,350964.0
2021-08-06 12:50:00,48.75,48.82,48.74,48.8,407993.0,44.3348,44.3985,44.3257,44.3803,407993.0
2021-08-06 13:00:00,48.8,48.9,48.77,48.82,470072.0,44.3803,44.4712,44.353,44.3985,470072.0
2021-08-06 13:10:00,48.82,48.85,48.75,48.77,339390.0,44.3985,44.4257,44.3348,44.353,339390.0
2021-08-06 13:20:00,48.77,48.77,48.61,48.63,403709.0,44.353,44.353,44.2075,44.2257,403709.0
2021-08-06 13:30:00,48.63,48.72,48.59,48.66,375689.0,44.2257,44.3075,44.1893,44.253,375689.0
2021-08-06 13:40:00,48.66,48.68,48.54,48.63,343451.0,44.253,44.2711,44.1438,44.2257,343451.0
2021-08-06 13:50:00,48.64,48.75,48.61,48.73,374443.0,44.2348,44.3348,44.2075,44.3166,374443.0
2021-08-06 14:00:00,48.73,48.74,48.66,48.71,311005.0,44.3166,44.3257,44.253,44.2984,311005.0
2021-08-06 14:10:00,48.7,48.84,48.7,48.83,319289.0,44.2893,44.4167,44.2893,44.4076,319289.0
2021-08-06 14:20:00,48.84,48.91,48.8,48.81,486173.0,44.4167,44.4803,44.3803,44.3894,486173.0
2021-08-06 14:30:00,48.82,48.82,48.73,48.77,320917.0,44.3985,44.3985,44.3166,44.353,320917.0
2021-08-06 14:40:00,48.78,48.8,48.64,48.65,547103.0,44.3621,44.3803,44.2348,44.2439,547103.0
2021-08-06 14:50:00,48.64,48.68,48.58,48.62,386742.0,44.2348,44.2711,44.1802,44.2166,386742.0
2021-08-06 15:00:00,48.62,48.7,48.56,48.7,436135.0,44.2166,44.2893,44.162,44.2893,436135.0
2021-08-06 15:10:00,48.7,48.76,48.67,48.71,516733.0,44.2893,44.3439,44.2621,44.2984,516733.0
2021-08-06 15:20:00,48.71,48.75,48.68,48.72,480045.0,44.2984,44.3348,44.2711,44.3075,480045.0
2021-08-06 15:30:00,48.73,48.8,48.7,48.78,811878.0,44.3166,44.3803,44.2893,44.3621,811878.0
2021-08-06 15:40:00,48.78,48.84,48.7,48.71,887155.0,44.3621,44.4167,44.2893,44.2984,887155.0
2021-08-06 15:50:00,48.7,48.78,48.65,48.76,1988322.0,44.2893,44.3621,44.2439,44.3439,1988322.0
2021-08-09 09:30:00,48.66,48.77,48.35,48.49,1491646.0,44.253,44.353,43.971,44.0984,1491646.0
2021-08-09 09:40:00,48.48,48.76,48.3,48.55,899637.0,44.0893,44.3439,43.9256,44.1529,899637.0
2021-08-09 09:50:00,48.55,48.62,48.29,48.61,816188.0,44.1529,44.2166,43.9165,44.2075,816188.0
2021-08-09 10:00:00,48.61,48.79,48.58,48.69,519554.0,44.2075,44.3712,44.1802,44.2802,519554.0
2021-08-09 10:10:00,48.69,48.7,48.51,48.59,515268.0,44.2802,44.2893,44.1165,44.1893,515268.0
2021-08-09 10:20:00,48.58,48.78,48.58,48.75,413917.0,44.1802,44.3621,44.1802,44.3348,413917.0
2021-08-09 10:30:00,48.75,48.76,48.61,48.73,409237.0,44.3348,44.3439,44.2075,44.3166,409237.0
2021-08-09 10:40:00,48.73,49.06,48.72,49.05,1021058.0,44.3166,44.6167,44.3075,44.6076,1021058.0
2021-08-09 10:50:00,49.06,49.17,49.01,49.1,786967.0,44.6167,44.7168,44.5713,44.6531,786967.0
2021-08-09 11:00:00,49.1,49.3,48.99,49.26,711048.0,44.6531,44.835,44.5531,44.7986,711048.0
2021-08-09 11:10:00,49.26,49.27,49.17,49.26,451114.0,44.7986,44.8077,44.7168,44.7986,451114.0
2021-08-09 11:20:00,49.25,49.34,49.05,49.08,1489507.0,44.7895,44.8714,44.6076,44.6349,1489507.0
2021-08-09 11:30:00,49.07,49.19,49.02,49.17,1001490.0,44.6258,44.735,44.5804,44.7168,1001490.0
2021-08-09 11:40:00,49.17,49.2,48.98,49.04,707856.0,44.7168,44.7441,44.544,44.5985,707856.0
2021-08-09 11:50:00,49.05,49.09,49.01,49.04,233416.0,44.6076,44.644,44.5713,44.5985,233416.0
2021-08-09 12:00:00,49.04,49.09,49.01,49.08,317482.0,44.5985,44.644,44.5713,44.6349,317482.0
2021-08-09 12:10:00,49.08,49.14,49.05,49.13,660318.0,44.6349,44.6895,44.6076,44.6804,660318.0
2021-08-09 12:20:00,49.14,49.18,49.06,49.11,280435.0,44.6895,44.7259,44.6167,44.6622,280435.0
2021-08-09 12:30:00,49.1,49.14,49.06,49.12,333246.0,44.6531,44.6895,44.6167,44.6713,333246.0
2021-08-09 12:40:00,49.12,49.15,49.08,49.14,285631.0,44.6713,44.6986,44.6349,44.6895,285631.0
2021-08-09 12:50:00,49.14,49.15,49.05,49.07,569133.0,44.6895,44.6986,44.6076,44.6258,569133.0
2021-08-09 13:00:00,49.07,49.11,49.05,49.08,292973.0,44.6258,44.6622,44.6076,44.6349,292973.0
2021-08-09 13:10:00,49.08,49.09,49.0,49.01,371423.0,44.6349,44.644,44.5622,44.5713,371423.0
2021-08-09 13:20:00,49.02,49.04,48.94,48.95,423459.0,44.5804,44.5985,44.5076,44.5167,423459.0
2021-08-09 13:30:00,48.95,48.97,48.88,48.95,472436.0,44.5167,44.5349,44.453,44.5167,472436.0
2021-08-09 13:40:00,48.95,49.03,48.94,49.03,417038.0,44.5167,44.5894,44.5076,44.5894,417038.0
2021-08-09 13:50:00,49.02,49.06,48.94,48.96,335728.0,44.5804,44.6167,44.5076,44.5258,335728.0
2021-08-09 14:00:00,48.96,48.98,48.87,48.91,478230.0,44.5258,44.544,44.4439,44.4803,478230.0
2021-08-09 14:10:00,48.92,49.04,48.9,49.02,441298.0,44.4894,44.5985,44.4712,44.5804,441298.0
2021-08-09 14:20:00,49.01,49.05,48.93,48.95,460059.0,44.5713,44.6076,44.4985,44.5167,460059.0
2021-08-09 14:30:00,48.95,48.99,48.9,48.95,549932.0,44.5167,44.5531,44.4712,44.5167,549932.0
2021-08-09 14:40:00,48.94,48.96,48.86,48.9,461349.0,44.5076,44.5258,44.4348,44.4712,461349.0
2021-08-09 14:50:00,48.9,48.91,48.82,48.88,473026.0,44.4712,44.4803,44.3985,44.453,473026.0
2021-08-09 15:00:00,48.88,48.9,48.81,48.81,453565.0,44.453,44.4712,44.3894,44.3894,453565.0
2021-08-09 15:10:00,48.82,48.92,48.8,48.89,480682.0,44.3985,44.4894,44.3803,44.4621,480682.0
2021-08-09 15:20:00,48.89,48.9,48.8,48.81,508674.0,44.4621,44.4712,44.3803,44.3894,508674.0
2021-08-09 15:30:00,48.81,48.85,48.73,48.84,754641.0,44.3894,44.4257,44.3166,44.4167,754641.0
2021-08-09 15:40:00,48.84,48.85,48.58,48.58,979966.0,44.4167,44.4257,44.1802,44.1802,979966.0
2021-08-09 15:50:00,48.58,48.65,48.43,48.65,2597906.0,44.1802,44.2439,44.0438,44.2439,2597906.0
2021-08-10 09:30:00,48.73,49.13,48.69,48.96,935000.0,44.3166,44.6804,44.2802,44.5258,935000.0
2021-08-10 09:40:00,48.96,49.0,48.68,48.82,608488.0,44.5258,44.5622,44.2711,44.3985,608488.0
2021-08-10 09:50:00,48.82,48.93,48.73,48.9,648953.0,44.3985,44.4985,44.3166,44.4712,648953.0
2021-08-10 10:00:00,48.9,49.2,48.77,49.2,827485.0,44.4712,44.7441,44.353,44.7441,827485.0
2021-08-10 10:10:00,49.2,49.49,49.17,49.46,1578814.0,44.7441,45.0078,44.7168,44.9805,1578814.0
2021-08-10 10:20:00,49.47,49.6,49.39,49.58,1139784.0,44.9896,45.1078,44.9168,45.0896,1139784.0
2021-08-10 10:30:00,49.59,49.64,49.32,49.48,1016402.0,45.0987,45.1442,44.8532,44.9987,1016402.0
2021-08-10 10:40:00,49.49,49.55,49.23,49.27,880926.0,45.0078,45.0624,44.7713,44.8077,880926.0
2021-08-10 10:50:00,49.27,49.54,49.26,49.52,852731.0,44.8077,45.0533,44.7986,45.0351,852731.0
2021-08-10 11:00:00,49.52,49.63,49.49,49.57,711389.0,45.0351,45.1351,45.0078,45.0805,711389.0
2021-08-10 11:10:00,49.57,49.64,49.52,49.63,598575.0,45.0805,45.1442,45.0351,45.1351,598575.0
2021-08-10 11:20:00,49.62,49.69,49.55,49.67,450248.0,45.126,45.1897,45.0624,45.1715,450248.0
2021-08-10 11:30:00,49.68,49.68,49.52,49.54,404733.0,45.1806,45.1806,45.0351,45.0533,404733.0
2021-08-10 11:40:00,49.54,49.6,49.49,49.57,284861.0,45.0533,45.1078,45.0078,45.0805,284861.0
2021-08-10 11:50:00,49.58,49.65,49.54,49.65,335563.0,45.0896,45.1533,45.0533,45.1533,335563.0
2021-08-10 12:00:00,49.64,49.69,49.6,49.64,284979.0,45.1442,45.1897,45.1078,45.1442,284979.0
2021-08-10 12:10:00,49.63,49.63,49.5,49.53,274069.0,45.1351,45.1351,45.0169,45.0442,274069.0
2021-08-10 12:20:00,49.52,49.65,49.51,49.62,384339.0,45.0351,45.1533,45.026,45.126,384339.0
2021-08-10 12:30:00,49.63,49.63,49.53,49.58,682838.0,45.1351,45.1351,45.0442,45.0896,682838.0
2021-08-10 12:40:00,49.58,49.59,49.52,49.57,184627.0,45.0896,45.0987,45.0351,45.0805,184627.0
2021-08-10 12:50:00,49.57,49.6,49.53,49.59,237429.0,45.0805,45.1078,45.0442,45.0987,237429.0
2021-08-10 13:00:00,49.6,49.61,49.52,49.55,295739.0,45.1078,45.1169,45.0351,45.0624,295739.0
2021-08-10 13:10:00,49.55,49.57,49.49,49.55,290513.0,45.0624,45.0805,45.0078,45.0624,290513.0
2021-08-10 13:20:00,49.55,49.59,49.52,49.58,281346.0,45.0624,45.0987,45.0351,45.0896,281346.0
2021-08-10 13:30:00,49.58,49.68,49.56,49.65,309755.0,45.0896,45.1806,45.0714,45.1533,309755.0
2021-08-10 13:40:00,49.65,49.66,49.4,49.43,330219.0,45.1533,45.1624,44.9259,44.9532,330219.0
2021-08-10 13:50:00,49.42,49.61,49.42,49.61,298258.0,44.9441,45.1169,44.9441,45.1169,298258.0
2021-08-10 14:00:00,49.61,49.68,49.57,49.58,328984.0,45.1169,45.1806,45.0805,45.0896,328984.0
2021-08-10 14:10:00,49.57,49.62,49.52,49.62,327107.0,45.0805,45.126,45.0351,45.126,327107.0
2021-08-10 14:20:00,49.62,49.68,49.61,49.66,311365.0,45.126,45.1806,45.1169,45.1624,311365.0
2021-08-10 14:30:00,49.66,49.68,49.64,49.65,502170.0,45.1624,45.1806,45.1442,45.1533,502170.0
2021-08-10 14:40:00,49.65,49.68,49.61,49.63,317946.0,45.1533,45.1806,45.1169,45.1351,317946.0
2021-08-10 14:50:00,49.64,49.65,49.59,49.64,264465.0,45.1442,45.1533,45.0987,45.1442,264465.0
2021-08-10 15:00:00,49.63,49.68,49.61,49.66,283400.0,45.1351,45.1806,45.1169,45.1624,283400.0
2021-08-10 15:10:00,49.66,49.67,49.57,49.61,425975.0,45.1624,45.1715,45.0805,45.1169,425975.0
2021-08-10 15:20:00,49.61,49.68,49.61,49.63,440114.0,45.1169,45.1806,45.1169,45.1351,440114.0
2021-08-10 15:30:00,49.63,49.64,49.58,49.6,506568.0,45.1351,45.1442,45.0896,45.1078,506568.0
2021-08-10 15:40:00,49.6,49.66,49.6,49.63,650723.0,45.1078,45.1624,45.1078,45.1351,650723.0
2021-08-10 15:50:00,49.63,49.68,49.58,49.63,1868161.0,45.1351,45.1806,45.0896,45.1351,1868161.0
2021-08-11 09:30:00,49.63,49.69,49.17,49.67,1243687.0,45.1351,45.1897,44.7168,45.1715,1243687.0
2021-08-11 09:40:00,49.67,50.07,49.63,50.02,2196875.0,45.1715,45.5353,45.1351,45.4898,2196875.0
2021-08-11 09:50:00,50.02,50.22,49.81,49.99,1036578.0,45.4898,45.6717,45.2988,45.4625,1036578.0
2021-08-11 10:00:00,49.99,50.0,49.85,49.98,568980.0,45.4625,45.4716,45.3352,45.4534,568980.0
2021-08-11 10:10:00,49.99,50.17,49.95,50.12,859373.0,45.4625,45.6262,45.4261,45.5807,859373.0
2021-08-11 10:20:00,50.12,50.16,49.98,50.05,474282.0,45.5807,45.6171,45.4534,45.5171,474282.0
2021-08-11 10:30:00,50.05,50.06,49.95,50.03,414183.0,45.5171,45.5262,45.4261,45.4989,414183.0
2021-08-11 10:40:00,50.03,50.25,50.0,50.25,776448.0,45.4989,45.699,45.4716,45.699,776448.0
2021-08-11 10:50:00,50.24,50.3,50.17,50.19,498429.0,45.6899,45.7444,45.6262,45.6444,498429.0
2021-08-11 11:00:00,50.2,50.24,50.1,50.22,344858.0,45.6535,45.6899,45.5625,45.6717,344858.0
2021-08-11 11:10:00,50.21,50.3,50.18,50.25,448440.0,45.6626,45.7444,45.6353,45.699,448440.0
2021-08-11 11:20:00,50.25,50.33,50.19,50.19,557388.0,45.699,45.7717,45.6444,45.6444,557388.0
2021-08-11 11:30:00,50.19,50.26,50.13,50.13,374704.0,45.6444,45.708,45.5898,45.5898,374704.0
2021-08-11 11:40:00,50.12,50.2,50.06,50.18,409468.0,45.5807,45.6535,45.5262,45.6353,409468.0
2021-08-11 11:50:00,50.17,50.28,50.14,50.22,328056.0,45.6262,45.7262,45.5989,45.6717,328056.0
2021-08-11 12:00:00,50.22,50.27,50.2,50.22,242885.0,45.6717,45.7171,45.6535,45.6717,242885.0
2021-08-11 12:10:00,50.22,50.29,50.21,50.28,270290.0,45.6717,45.7353,45.6626,45.7262,270290.0
2021-08-11 12:20:00,50.28,50.29,50.23,50.27,241952.0,45.7262,45.7353,45.6808,45.7171,241952.0
2021-08-11 12:30:00,50.27,50.33,50.24,50.32,277913.0,45.7171,45.7717,45.6899,45.7626,277913.0
2021-08-11 12:40:00,50.32,50.34,50.29,50.3,389937.0,45.7626,45.7808,45.7353,45.7444,389937.0
2021-08-11 12:50:00,50.3,50.42,50.3,50.4,381956.0,45.7444,45.8536,45.7444,45.8354,381956.0
2021-08-11 13:00:00,50.4,50.44,50.26,50.3,562397.0,45.8354,45.8717,45.708,45.7444,562397.0
2021-08-11 13:10:00,50.3,50.34,50.2,50.28,450577.0,45.7444,45.7808,45.6535,45.7262,450577.0
2021-08-11 13:20:00,50.29,50.33,50.24,50.33,345128.0,45.7353,45.7717,45.6899,45.7717,345128.0
2021-08-11 13:30:00,50.33,50.41,50.33,50.36,405411.0,45.7717,45.8445,45.7717,45.799,405411.0
2021-08-11 13:40:00,50.36,50.43,50.33,50.34,279383.0,45.799,45.8627,45.7717,45.7808,279383.0
2021-08-11 13:50:00,50.34,50.37,50.32,50.34,292732.0,45.7808,45.8081,45.7626,45.7808,292732.0
2021-08-11 14:00:00,50.34,50.4,50.29,50.39,321258.0,45.7808,45.8354,45.7353,45.8263,321258.0
2021-08-11 14:10:00,50.39,50.41,50.34,50.34,331696.0,45.8263,45.8445,45.7808,45.7808,331696.0
2021-08-11 14:20:00,50.34,50.41,50.33,50.39,289158.0,45.7808,45.8445,45.7717,45.8263,289158.0
2021-08-11 14:30:00,50.4,50.4,50.3,50.33,283571.0,45.8354,45.8354,45.7444,45.7717,283571.0
2021-08-11 14:40:00,50.33,50.38,50.28,50.3,334063.0,45.7717,45.8172,45.7262,45.7444,334063.0
2021-08-11 14:50:00,50.3,50.41,50.29,50.4,310968.0,45.7444,45.8445,45.7353,45.8354,310968.0
2021-08-11 15:00:00,50.39,50.47,50.37,50.46,468901.0,45.8263,45.899,45.8081,45.8899,468901.0
2021-08-11 15:10:00,50.47,50.57,50.46,50.53,690944.0,45.899,45.99,45.8899,45.9536,690944.0
2021-08-11 15:20:00,50.53,50.6,50.49,50.58,498723.0,45.9536,46.0173,45.9172,45.9991,498723.0
2021-08-11 15:30:00,50.58,50.59,50.51,50.56,475065.0,45.9991,46.0082,45.9354,45.9809,475065.0
2021-08-11 15:40:00,50.56,50.6,50.53,50.56,504063.0,45.9809,46.0173,45.9536,45.9809,504063.0
2021-08-11 15:50:00,50.55,50.73,50.52,50.65,2158630.0,45.9718,46.1355,45.9445,46.0627,2158630.0
2021-08-12 09:30:00,50.76,51.05,50.58,50.74,2034299.0,46.1628,46.4265,45.9991,46.1446,2034299.0
2021-08-12 09:40:00,50.75,51.11,50.74,50.93,1014348.0,46.1537,46.4811,46.1446,46.3174,1014348.0
2021-08-12 09:50:00,50.94,50.95,50.67,50.91,1061608.0,46.3265,46.3356,46.0809,46.2992,1061608.0
2021-08-12 10:00:00,50.91,51.0,50.81,50.83,656740.0,46.2992,46.381,46.2082,46.2264,656740.0
2021-08-12 10:10:00,50.84,50.97,50.78,50.8,580692.0,46.2355,46.3537,46.181,46.1991,580692.0
2021-08-12 10:20:00,50.8,50.87,50.74,50.77,353789.0,46.1991,46.2628,46.1446,46.1719,353789.0
2021-08-12 10:30:00,50.76,50.79,50.56,50.69,584622.0,46.1628,46.19,45.9809,46.0991,584622.0
2021-08-12 10:40:00,50.69,50.82,50.66,50.73,469964.0,46.0991,46.2173,46.0718,46.1355,469964.0
2021-08-12 10:50:00,50.74,50.8,50.69,50.74,427246.0,46.1446,46.1991,46.0991,46.1446,427246.0
2021-08-12 11:00:00,50.74,50.76,50.65,50.69,407908.0,46.1446,46.1628,46.0627,46.0991,407908.0
2021-08-12 11:10:00,50.69,50.89,50.65,50.89,286440.0,46.0991,46.281,46.0627,46.281,286440.0
2021-08-12 11:20:00,50.9,50.95,50.76,50.93,374306.0,46.2901,46.3356,46.1628,46.3174,374306.0
2021-08-12 11:30:00,50.92,50.94,50.87,50.93,268014.0,46.3083,46.3265,46.2628,46.3174,268014.0
2021-08-12 11:40:00,50.93,50.94,50.79,50.86,380936.0,46.3174,46.3265,46.19,46.2537,380936.0
2021-08-12 11:50:00,50.86,50.95,50.78,50.94,394597.0,46.2537,46.3356,46.181,46.3265,394597.0
2021-08-12 12:00:00,50.94,51.1,50.93,51.09,472738.0,46.3265,46.472,46.3174,46.4629,472738.0
2021-08-12 12:10:00,51.1,51.15,51.06,51.09,541660.0,46.472,46.5174,46.4356,46.4629,541660.0
2021-08-12 12:20:00,51.08,51.17,51.08,51.16,393539.0,46.4538,46.5356,46.4538,46.5265,393539.0
2021-08-12 12:30:00,51.17,51.17,51.06,51.12,196349.0,46.5356,46.5356,46.4356,46.4902,196349.0
2021-08-12 12:40:00,51.12,51.25,51.1,51.21,517352.0,46.4902,46.6084,46.472,46.572,517352.0
2021-08-12 12:50:00,51.21,51.23,51.13,51.15,329182.0,46.572,46.5902,46.4993,46.5174,329182.0
2021-08-12 13:00:00,51.14,51.15,51.02,51.04,333503.0,46.5083,46.5174,46.3992,46.4174,333503.0
2021-08-12 13:10:00,51.05,51.06,50.96,51.0,307290.0,46.4265,46.4356,46.3447,46.381,307290.0
2021-08-12 13:20:00,51.0,51.09,50.96,51.08,524664.0,46.381,46.4629,46.3447,46.4538,524664.0
2021-08-12 13:30:00,51.07,51.08,50.97,51.03,299021.0,46.4447,46.4538,46.3537,46.4083,299021.0
2021-08-12 13:40:00,51.03,51.1,51.01,51.09,246471.0,46.4083,46.472,46.3901,46.4629,246471.0
2021-08-12 13:50:00,51.08,51.09,51.04,51.08,220504.0,46.4538,46.4629,46.4174,46.4538,220504.0
2021-08-12 14:00:00,51.09,51.1,51.0,51.03,281926.0,46.4629,46.472,46.381,46.4083,281926.0
2021-08-12 14:10:00,51.03,51.08,51.03,51.05,303537.0,46.4083,46.4538,46.4083,46.4265,303537.0
2021-08-12 14:20:00,51.05,51.07,50.96,50.98,255906.0,46.4265,46.4447,46.3447,46.3628,255906.0
2021-08-12 14:30:00,50.98,51.0,50.93,51.0,293148.0,46.3628,46.381,46.3174,46.381,293148.0
2021-08-12 14:40:00,51.0,51.01,50.95,50.98,342265.0,46.381,46.3901,46.3356,46.3628,342265.0
2021-08-12 14:50:00,50.99,51.0,50.93,50.94,386790.0,46.3719,46.381,46.3174,46.3265,386790.0
2021-08-12 15:00:00,50.94,51.07,50.92,51.05,296212.0,46.3265,46.4447,46.3083,46.4265,296212.0
2021-08-12 15:10:00,51.06,51.1,51.02,51.1,341839.0,46.4356,46.472,46.3992,46.472,341839.0
2021-08-12 15:20:00,51.1,51.15,51.06,51.07,432116.0,46.472,46.5174,46.4356,46.4447,432116.0
2021-08-12 15:30:00,51.07,51.13,51.02,51.12,474019.0,46.4447,46.4993,46.3992,46.4902,474019.0
2021-08-12 15:40:00,51.12,51.17,51.11,51.16,539296.0,46.4902,46.5356,46.4811,46.5265,539296.0
2021-08-12 15:50:00,51.16,51.2,51.12,51.15,1367403.0,46.5265,46.5629,46.4902,46.5174,1367403.0
2021-08-13 09:30:00,51.21,51.41,50.92,51.0,727671.0,46.572,46.7539,46.3083,46.381,727671.0
2021-08-13 09:40:00,51.0,51.14,50.93,50.99,415869.0,46.381,46.5083,46.3174,46.3719,415869.0
2021-08-13 09:50:00,50.98,50.99,50.77,50.82,489136.0,46.3628,46.3719,46.1719,46.2173,489136.0
2021-08-13 10:00:00,50.82,50.86,50.53,50.57,590004.0,46.2173,46.2537,45.9536,45.99,590004.0
2021-08-13 10:10:00,50.57,50.67,50.46,50.53,514335.0,45.99,46.0809,45.8899,45.9536,514335.0
2021-08-13 10:20:00,50.52,50.58,50.39,50.45,478395.0,45.9445,45.9991,45.8263,45.8808,478395.0
2021-08-13 10:30:00,50.44,50.57,50.41,50.48,289871.0,45.8717,45.99,45.8445,45.9081,289871.0
2021-08-13 10:40:00,50.48,50.59,50.45,50.53,152338.0,45.9081,46.0082,45.8808,45.9536,152338.0
2021-08-13 10:50:00,50.54,50.61,50.53,50.57,252358.0,45.9627,46.0264,45.9536,45.99,252358.0
2021-08-13 11:00:00,50.56,50.65,50.51,50.61,230241.0,45.9809,46.0627,45.9354,46.0264,230241.0
2021-08-13 11:10:00,50.6,50.74,50.6,50.7,206365.0,46.0173,46.1446,46.0173,46.1082,206365.0
2021-08-13 11:20:00,50.7,50.73,50.62,50.64,259063.0,46.1082,46.1355,46.0354,46.0536,259063.0
2021-08-13 11:30:00,50.64,50.67,50.59,50.62,201964.0,46.0536,46.0809,46.0082,46.0354,201964.0
2021-08-13 11:40:00,50.62,50.66,50.58,50.61,230259.0,46.0354,46.0718,45.9991,46.0264,230259.0
2021-08-13 11:50:00,50.61,50.63,50.52,50.55,304937.0,46.0264,46.0445,45.9445,45.9718,304937.0
2021-08-13 12:00:00,50.55,50.6,50.52,50.52,229883.0,45.9718,46.0173,45.9445,45.9445,229883.0
2021-08-13 12:10:00,50.52,50.56,50.49,50.55,123441.0,45.9445,45.9809,45.9172,45.9718,123441.0
2021-08-13 12:20:00,50.55,50.55,50.49,50.5,180098.0,45.9718,45.9718,45.9172,45.9263,180098.0
2021-08-13 12:30:00,50.5,50.59,50.48,50.58,172777.0,45.9263,46.0082,45.9081,45.9991,172777.0
2021-08-13 12:40:00,50.59,50.68,50.58,50.68,118120.0,46.0082,46.09,45.9991,46.09,118120.0
2021-08-13 12:50:00,50.67,50.68,50.58,50.58,220458.0,46.0809,46.09,45.9991,45.9991,220458.0
2021-08-13 13:00:00,50.58,50.59,50.43,50.46,396603.0,45.9991,46.0082,45.8627,45.8899,396603.0
2021-08-13 13:10:00,50.46,50.56,50.45,50.55,147517.0,45.8899,45.9809,45.8808,45.9718,147517.0
2021-08-13 13:20:00,50.55,50.58,50.53,50.55,157374.0,45.9718,45.9991,45.9536,45.9718,157374.0
2021-08-13 13:30:00,50.55,50.61,50.53,50.53,167189.0,45.9718,46.0264,45.9536,45.9536,167189.0
2021-08-13 13:40:00,50.53,50.63,50.53,50.59,153258.0,45.9536,46.0445,45.9536,46.0082,153258.0
2021-08-13 13:50:00,50.6,50.61,50.48,50.48,162164.0,46.0173,46.0264,45.9081,45.9081,162164.0
2021-08-13 14:00:00,50.49,50.49,50.41,50.45,212936.0,45.9172,45.9172,45.8445,45.8808,212936.0
2021-08-13 14:10:00,50.45,50.5,50.42,50.44,144339.0,45.8808,45.9263,45.8536,45.8717,144339.0
2021-08-13 14:20:00,50.43,50.44,50.35,50.36,200193.0,45.8627,45.8717,45.7899,45.799,200193.0
2021-08-13 14:30:00,50.35,50.38,50.31,50.32,246174.0,45.7899,45.8172,45.7535,45.7626,246174.0
2021-08-13 14:40:00,50.32,50.32,50.17,50.25,622012.0,45.7626,45.7626,45.6262,45.699,622012.0
2021-08-13 14:50:00,50.25,50.34,50.23,50.32,238897.0,45.699,45.7808,45.6808,45.7626,238897.0
2021-08-13 15:00:00,50.32,50.35,50.28,50.32,279198.0,45.7626,45.7899,45.7262,45.7626,279198.0
2021-08-13 15:10:00,50.31,50.35,50.27,50.34,235310.0,45.7535,45.7899,45.7171,45.7808,235310.0
2021-08-13 15:20:00,50.34,50.37,50.23,50.24,272685.0,45.7808,45.8081,45.6808,45.6899,272685.0
2021-08-13 15:30:00,50.25,50.32,50.22,50.32,295614.0,45.699,45.7626,45.6717,45.7626,295614.0
2021-08-13 15:40:00,50.32,50.38,50.31,50.37,373538.0,45.7626,45.8172,45.7535,45.8081,373538.0
2021-08-13 15:50:00,50.37,50.4,50.26,50.38,1227987.0,45.8081,45.8354,45.708,45.8172,1227987.0
2021-08-16 09:30:00,49.93,49.98,49.21,49.24,1567657.0,45.4079,45.4534,44.7531,44.7804,1567657.0
2021-08-16 09:40:00,49.24,49.42,49.11,49.19,999020.0,44.7804,44.9441,44.6622,44.735,999020.0
2021-08-16 09:50:00,49.19,49.25,48.97,49.08,756597.0,44.735,44.7895,44.5349,44.6349,756597.0
2021-08-16 10:00:00,49.07,49.47,48.94,49.46,640626.0,44.6258,44.9896,44.5076,44.9805,640626.0
2021-08-16 10:10:00,49.47,49.74,49.44,49.45,511818.0,44.9896,45.2351,44.9623,44.9714,511818.0
2021-08-16 10:20:00,49.46,49.55,49.16,49.26,522071.0,44.9805,45.0624,44.7077,44.7986,522071.0
2021-08-16 10:30:00,49.25,49.46,49.18,49.45,629587.0,44.7895,44.9805,44.7259,44.9714,629587.0
2021-08-16 10:40:00,49.45,49.48,49.31,49.32,395386.0,44.9714,44.9987,44.8441,44.8532,395386.0
2021-08-16 10:50:00,49.31,49.38,49.27,49.33,344288.0,44.8441,44.9077,44.8077,44.8623,344288.0
2021-08-16 11:00:00,49.33,49.39,49.22,49.3,390738.0,44.8623,44.9168,44.7622,44.835,390738.0
2021-08-16 11:10:00,49.3,49.36,49.21,49.36,300299.0,44.835,44.8896,44.7531,44.8896,300299.0
2021-08-16 11:20:00,49.35,49.43,49.3,49.33,315957.0,44.8805,44.9532,44.835,44.8623,315957.0
2021-08-16 11:30:00,49.33,49.5,49.33,49.41,370333.0,44.8623,45.0169,44.8623,44.935,370333.0
2021-08-16 11:40:00,49.42,49.46,49.33,49.33,185770.0,44.9441,44.9805,44.8623,44.8623,185770.0
2021-08-16 11:50:00,49.34,49.45,49.32,49.43,172232.0,44.8714,44.9714,44.8532,44.9532,172232.0
2021-08-16 12:00:00,49.43,49.45,49.35,49.36,367928.0,44.9532,44.9714,44.8805,44.8896,367928.0
2021-08-16 12:10:00,49.37,49.37,49.24,49.26,594025.0,44.8987,44.8987,44.7804,44.7986,594025.0
2021-08-16 12:20:00,49.25,49.29,49.19,49.22,657778.0,44.7895,44.8259,44.735,44.7622,657778.0
2021-08-16 12:30:00,49.22,49.22,49.07,49.19,402868.0,44.7622,44.7622,44.6258,44.735,402868.0
2021-08-16 12:40:00,49.19,49.21,49.15,49.18,430390.0,44.735,44.7531,44.6986,44.7259,430390.0
2021-08-16 12:50:00,49.17,49.21,49.13,49.16,389794.0,44.7168,44.7531,44.6804,44.7077,389794.0
2021-08-16 13:00:00,49.16,49.27,49.15,49.26,260549.0,44.7077,44.8077,44.6986,44.7986,260549.0
2021-08-16 13:10:00,49.26,49.26,49.16,49.19,256027.0,44.7986,44.7986,44.7077,44.735,256027.0
2021-08-16 13:20:00,49.19,49.21,49.09,49.18,351751.0,44.735,44.7531,44.644,44.7259,351751.0
2021-08-16 13:30:00,49.18,49.26,49.14,49.25,202728.0,44.7259,44.7986,44.6895,44.7895,202728.0
2021-08-16 13:40:00,49.24,49.29,49.22,49.28,210227.0,44.7804,44.8259,44.7622,44.8168,210227.0
2021-08-16 13:50:00,49.27,49.29,49.2,49.28,212297.0,44.8077,44.8259,44.7441,44.8168,212297.0
2021-08-16 14:00:00,49.28,49.35,49.26,49.35,220006.0,44.8168,44.8805,44.7986,44.8805,220006.0
2021-08-16 14:10:00,49.35,49.36,49.29,49.29,275839.0,44.8805,44.8896,44.8259,44.8259,275839.0
2021-08-16 14:20:00,49.29,49.3,49.23,49.26,188127.0,44.8259,44.835,44.7713,44.7986,188127.0
2021-08-16 14:30:00,49.26,49.29,49.23,49.27,137323.0,44.7986,44.8259,44.7713,44.8077,137323.0
2021-08-16 14:40:00,49.28,49.35,49.26,49.35,241633.0,44.8168,44.8805,44.7986,44.8805,241633.0
2021-08-16 14:50:00,49.34,49.41,49.34,49.37,274359.0,44.8714,44.935,44.8714,44.8987,274359.0
2021-08-16 15:00:00,49.37,49.43,49.34,49.41,165230.0,44.8987,44.9532,44.8714,44.935,165230.0
2021-08-16 15:10:00,49.41,49.45,49.4,49.41,265857.0,44.935,44.9714,44.9259,44.935,265857.0
2021-08-16 15:20:00,49.41,49.43,49.34,49.37,383810.0,44.935,44.9532,44.8714,44.8987,383810.0
2021-08-16 15:30:00,49.36,49.42,49.32,49.37,341506.0,44.8896,44.9441,44.8532,44.8987,341506.0
2021-08-16 15:40:00,49.38,49.42,49.27,49.29,472794.0,44.9077,44.9441,44.8077,44.8259,472794.0
2021-08-16 15:50:00,49.29,49.43,49.27,49.42,1655178.0,44.8259,44.9532,44.8077,44.9441,1655178.0
2021-08-17 09:30:00,48.88,49.01,48.73,48.98,762738.0,44.453,44.5713,44.3166,44.544,762738.0
2021-08-17 09:40:00,48.97,49.02,48.73,48.79,560212.0,44.5349,44.5804,44.3166,44.3712,560212.0
2021-08-17 09:50:00,48.78,48.95,48.77,48.93,451434.0,44.3621,44.5167,44.353,44.4985,451434.0
2021-08-17 10:00:00,48.92,49.04,48.82,49.01,322217.0,44.4894,44.5985,44.3985,44.5713,322217.0
2021-08-17 10:10:00,49.01,49.37,49.0,49.32,474849.0,44.5713,44.8987,44.5622,44.8532,474849.0
2021-08-17 10:20:00,49.33,49.37,49.21,49.23,254075.0,44.8623,44.8987,44.7531,44.7713,254075.0
2021-08-17 10:30:00,49.24,49.34,49.0,49.0,380119.0,44.7804,44.8714,44.5622,44.5622,380119.0
2021-08-17 10:40:00,49.0,49.12,48.94,49.04,356608.0,44.5622,44.6713,44.5076,44.5985,356608.0
2021-08-17 10:50:00,49.04,49.08,48.84,48.86,402803.0,44.5985,44.6349,44.4167,44.4348,402803.0
2021-08-17 11:00:00,48.86,48.9,48.81,48.84,265344.0,44.4348,44.4712,44.3894,44.4167,265344.0
2021-08-17 11:10:00,48.84,48.86,48.76,48.84,390870.0,44.4167,44.4348,44.3439,44.4167,390870.0
2021-08-17 11:20:00,48.83,48.87,48.73,48.75,276879.0,44.4076,44.4439,44.3166,44.3348,276879.0
2021-08-17 11:30:00,48.75,48.9,48.74,48.82,313769.0,44.3348,44.4712,44.3257,44.3985,313769.0
2021-08-17 11:40:00,48.83,48.85,48.76,48.8,190973.0,44.4076,44.4257,44.3439,44.3803,190973.0
2021-08-17 11:50:00,48.8,48.85,48.77,48.81,183452.0,44.3803,44.4257,44.353,44.3894,183452.0
2021-08-17 12:00:00,48.82,48.82,48.67,48.68,299039.0,44.3985,44.3985,44.2621,44.2711,299039.0
2021-08-17 12:10:00,48.68,48.71,48.57,48.62,305597.0,44.2711,44.2984,44.1711,44.2166,305597.0
2021-08-17 12:20:00,48.62,48.69,48.59,48.59,155517.0,44.2166,44.2802,44.1893,44.1893,155517.0
2021-08-17 12:30:00,48.59,48.6,48.36,48.37,556935.0,44.1893,44.1984,43.9801,43.9892,556935.0
2021-08-17 12:40:00,48.37,48.42,48.28,48.31,382820.0,43.9892,44.0347,43.9074,43.9347,382820.0
2021-08-17 12:50:00,48.32,48.33,48.04,48.04,443419.0,43.9438,43.9528,43.6891,43.6891,443419.0
2021-08-17 13:00:00,48.03,48.27,48.02,48.26,326321.0,43.68,43.8983,43.6709,43.8892,326321.0
2021-08-17 13:10:00,48.26,48.41,48.24,48.4,268199.0,43.8892,44.0256,43.871,44.0165,268199.0
2021-08-17 13:20:00,48.39,48.43,48.27,48.43,209900.0,44.0074,44.0438,43.8983,44.0438,209900.0
2021-08-17 13:30:00,48.42,48.43,48.29,48.3,191032.0,44.0347,44.0438,43.9165,43.9256,191032.0
2021-08-17 13:40:00,48.3,48.33,48.27,48.31,203046.0,43.9256,43.9528,43.8983,43.9347,203046.0
2021-08-17 13:50:00,48.31,48.52,48.28,48.48,193701.0,43.9347,44.1256,43.9074,44.0893,193701.0
2021-08-17 14:00:00,48.48,48.57,48.48,48.55,250571.0,44.0893,44.1711,44.0893,44.1529,250571.0
2021-08-17 14:10:00,48.56,48.61,48.54,48.58,139356.0,44.162,44.2075,44.1438,44.1802,139356.0
2021-08-17 14:20:00,48.58,48.59,48.45,48.46,167474.0,44.1802,44.1893,44.062,44.0711,167474.0
2021-08-17 14:30:00,48.46,48.53,48.43,48.44,150765.0,44.0711,44.1347,44.0438,44.0529,150765.0
2021-08-17 14:40:00,48.44,48.61,48.41,48.58,213494.0,44.0529,44.2075,44.0256,44.1802,213494.0
2021-08-17 14:50:00,48.59,48.69,48.55,48.65,263128.0,44.1893,44.2802,44.1529,44.2439,263128.0
2021-08-17 15:00:00,48.65,48.72,48.62,48.72,242411.0,44.2439,44.3075,44.2166,44.3075,242411.0
2021-08-17 15:10:00,48.72,48.73,48.63,48.68,309429.0,44.3075,44.3166,44.2257,44.2711,309429.0
2021-08-17 15:20:00,48.68,48.69,48.6,48.64,243692.0,44.2711,44.2802,44.1984,44.2348,243692.0
2021-08-17 15:30:00,48.64,48.7,48.63,48.69,297184.0,44.2348,44.2893,44.2257,44.2802,297184.0
2021-08-17 15:40:00,48.69,48.7,48.63,48.64,381736.0,44.2802,44.2893,44.2257,44.2348,381736.0
2021-08-17 15:50:00,48.65,48.8,48.65,48.71,1618289.0,44.2439,44.3803,44.2439,44.2984,1618289.0
2021-08-18 09:30:00,48.36,48.61,48.28,48.34,637439.0,43.9801,44.2075,43.9074,43.9619,637439.0
2021-08-18 09:40:00,48.31,48.53,48.14,48.18,664780.0,43.9347,44.1347,43.7801,43.8164,664780.0
2021-08-18 09:50:00,48.18,48.61,48.12,48.6,454557.0,43.8164,44.2075,43.7619,44.1984,454557.0
2021-08-18 10:00:00,48.62,48.7,48.53,48.56,323319.0,44.2166,44.2893,44.1347,44.162,323319.0
2021-08-18 10:10:00,48.56,48.71,48.56,48.66,267893.0,44.162,44.2984,44.162,44.253,267893.0
2021-08-18 10:20:00,48.66,48.88,48.64,48.83,280037.0,44.253,44.453,44.2348,44.4076,280037.0
2021-08-18 10:30:00,48.82,48.96,48.76,48.91,312449.0,44.3985,44.5258,44.3439,44.4803,312449.0
2021-08-18 10:40:00,48.91,48.98,48.84,48.86,417340.0,44.4803,44.544,44.4167,44.4348,417340.0
2021-08-18 10:50:00,48.86,48.96,48.65,48.7,661057.0,44.4348,44.5258,44.2439,44.2893,661057.0
2021-08-18 11:00:00,48.71,48.89,48.64,48.89,415747.0,44.2984,44.4621,44.2348,44.4621,415747.0
2021-08-18 11:10:00,48.89,48.94,48.76,48.79,264105.0,44.4621,44.5076,44.3439,44.3712,264105.0
2021-08-18 11:20:00,48.8,48.85,48.77,48.82,186141.0,44.3803,44.4257,44.353,44.3985,186141.0
2021-08-18 11:30:00,48.82,48.84,48.74,48.79,205904.0,44.3985,44.4167,44.3257,44.3712,205904.0
2021-08-18 11:40:00,48.79,48.8,48.66,48.66,205249.0,44.3712,44.3803,44.253,44.253,205249.0
2021-08-18 11:50:00,48.67,48.81,48.64,48.76,264534.0,44.2621,44.3894,44.2348,44.3439,264534.0
2021-08-18 12:00:00,48.76,48.88,48.75,48.82,168282.0,44.3439,44.453,44.3348,44.3985,168282.0
2021-08-18 12:10:00,48.81,48.83,48.67,48.69,146467.0,44.3894,44.4076,44.2621,44.2802,146467.0
2021-08-18 12:20:00,48.69,48.7,48.58,48.6,172545.0,44.2802,44.2893,44.1802,44.1984,172545.0
2021-08-18 12:30:00,48.59,48.65,48.57,48.62,184725.0,44.1893,44.2439,44.1711,44.2166,184725.0
2021-08-18 12:40:00,48.61,48.67,48.57,48.66,131633.0,44.2075,44.2621,44.1711,44.253,131633.0
2021-08-18 12:50:00,48.66,48.67,48.59,48.61,124565.0,44.253,44.2621,44.1893,44.2075,124565.0
2021-08-18 13:00:00,48.61,48.63,48.53,48.63,180008.0,44.2075,44.2257,44.1347,44.2257,180008.0
2021-08-18 13:10:00,48.63,48.67,48.61,48.66,106906.0,44.2257,44.2621,44.2075,44.253,106906.0
2021-08-18 13:20:00,48.66,48.71,48.65,48.7,92561.0,44.253,44.2984,44.2439,44.2893,92561.0
2021-08-18 13:30:00,48.71,48.73,48.68,48.7,128394.0,44.2984,44.3166,44.2711,44.2893,128394.0
2021-08-18 13:40:00,48.7,48.73,48.68,48.69,106226.0,44.2893,44.3166,44.2711,44.2802,106226.0
2021-08-18 13:50:00,48.69,48.72,48.66,48.69,107417.0,44.2802,44.3075,44.253,44.2802,107417.0
2021-08-18 14:00:00,48.69,48.7,48.58,48.67,249336.0,44.2802,44.2893,44.1802,44.2621,249336.0
2021-08-18 14:10:00,48.67,48.7,48.35,48.4,359727.0,44.2621,44.2893,43.971,44.0165,359727.0
2021-08-18 14:20:00,48.41,48.52,48.36,48.51,316604.0,44.0256,44.1256,43.9801,44.1165,316604.0
2021-08-18 14:30:00,48.53,48.66,48.49,48.59,245525.0,44.1347,44.253,44.0984,44.1893,245525.0
2021-08-18 14:40:00,48.59,48.6,48.45,48.49,258796.0,44.1893,44.1984,44.062,44.0984,258796.0
2021-08-18 14:50:00,48.48,48.53,48.43,48.51,179005.0,44.0893,44.1347,44.0438,44.1165,179005.0
2021-08-18 15:00:00,48.5,48.51,48.43,48.45,224191.0,44.1074,44.1165,44.0438,44.062,224191.0
2021-08-18 15:10:00,48.44,48.49,48.37,48.43,277891.0,44.0529,44.0984,43.9892,44.0438,277891.0
2021-08-18 15:20:00,48.43,48.44,48.28,48.3,279356.0,44.0438,44.0529,43.9074,43.9256,279356.0
2021-08-18 15:30:00,48.29,48.29,48.18,48.27,521798.0,43.9165,43.9165,43.8164,43.8983,521798.0
2021-08-18 15:40:00,48.27,48.33,48.1,48.11,526266.0,43.8983,43.9528,43.7437,43.7528,526266.0
2021-08-18 15:50:00,48.11,48.12,47.9,47.97,1822467.0,43.7528,43.7619,43.5618,43.6254,1822467.0
2021-08-19 09:30:00,47.35,47.81,47.25,47.5,1104931.0,43.0616,43.4799,42.9707,43.198,1104931.0
2021-08-19 09:40:00,47.49,47.82,47.35,47.65,630595.0,43.1889,43.489,43.0616,43.3344,630595.0
2021-08-19 09:50:00,47.66,47.96,47.64,47.84,474370.0,43.3435,43.6164,43.3253,43.5072,474370.0
2021-08-19 10:00:00,47.83,47.94,47.66,47.86,567734.0,43.4981,43.5982,43.3435,43.5254,567734.0
2021-08-19 10:10:00,47.86,47.88,47.65,47.82,402350.0,43.5254,43.5436,43.3344,43.489,402350.0
2021-08-19 10:20:00,47.82,47.85,47.54,47.59,298452.0,43.489,43.5163,43.2344,43.2799,298452.0
2021-08-19 10:30:00,47.6,47.61,47.4,47.45,413913.0,43.289,43.2981,43.1071,43.1525,413913.0
2021-08-19 10:40:00,47.44,47.48,47.27,47.28,450047.0,43.1435,43.1798,42.9888,42.9979,450047.0
2021-08-19 10:50:00,47.28,47.51,47.24,47.5,439901.0,42.9979,43.2071,42.9616,43.198,439901.0
2021-08-19 11:00:00,47.51,47.58,47.3,47.33,315348.0,43.2071,43.2708,43.0161,43.0434,315348.0
2021-08-19 11:10:00,47.33,47.34,47.17,47.3,364855.0,43.0434,43.0525,42.8979,43.0161,364855.0
2021-08-19 11:20:00,47.31,47.33,47.1,47.17,318641.0,43.0252,43.0434,42.8342,42.8979,318641.0
2021-08-19 11:30:00,47.17,47.31,47.15,47.24,241296.0,42.8979,43.0252,42.8797,42.9616,241296.0
2021-08-19 11:40:00,47.25,47.49,47.25,47.47,282042.0,42.9707,43.1889,42.9707,43.1707,282042.0
2021-08-19 11:50:00,47.49,47.52,47.4,47.45,343123.0,43.1889,43.2162,43.1071,43.1525,343123.0
2021-08-19 12:00:00,47.45,47.5,47.36,47.36,247700.0,43.1525,43.198,43.0707,43.0707,247700.0
2021-08-19 12:10:00,47.36,47.52,47.36,47.38,337974.0,43.0707,43.2162,43.0707,43.0889,337974.0
2021-08-19 12:20:00,47.38,47.52,47.35,47.46,180085.0,43.0889,43.2162,43.0616,43.1616,180085.0
2021-08-19 12:30:00,47.46,47.49,47.34,47.43,215592.0,43.1616,43.1889,43.0525,43.1344,215592.0
2021-08-19 12:40:00,47.42,47.46,47.35,47.38,171107.0,43.1253,43.1616,43.0616,43.0889,171107.0
2021-08-19 12:50:00,47.38,47.49,47.36,47.48,166866.0,43.0889,43.1889,43.0707,43.1798,166866.0
2021-08-19 13:00:00,47.48,47.48,47.22,47.28,245018.0,43.1798,43.1798,42.9434,42.9979,245018.0
2021-08-19 13:10:00,47.29,47.34,47.26,47.29,238050.0,43.007,43.0525,42.9798,43.007,238050.0
2021-08-19 13:20:00,47.29,47.36,47.19,47.19,195662.0,43.007,43.0707,42.9161,42.9161,195662.0
2021-08-19 13:30:00,47.19,47.2,47.05,47.14,395009.0,42.9161,42.9252,42.7888,42.8706,395009.0
2021-08-19 13:40:00,47.14,47.25,47.13,47.19,298707.0,42.8706,42.9707,42.8615,42.9161,298707.0
2021-08-19 13:50:00,47.19,47.2,47.06,47.06,226507.0,42.9161,42.9252,42.7979,42.7979,226507.0
2021-08-19 14:00:00,47.07,47.15,47.02,47.11,336214.0,42.807,42.8797,42.7615,42.8433,336214.0
2021-08-19 14:10:00,47.11,47.16,47.05,47.12,199257.0,42.8433,42.8888,42.7888,42.8524,199257.0
2021-08-19 14:20:00,47.12,47.17,46.96,46.98,363906.0,42.8524,42.8979,42.7069,42.7251,363906.0
2021-08-19 14:30:00,46.98,47.07,46.83,47.01,517314.0,42.7251,42.807,42.5887,42.7524,517314.0
2021-08-19 14:40:00,47.0,47.05,46.95,47.03,335541.0,42.7433,42.7888,42.6978,42.7706,335541.0
2021-08-19 14:50:00,47.02,47.2,46.99,47.13,493078.0,42.7615,42.9252,42.7342,42.8615,493078.0
2021-08-19 15:00:00,47.13,47.3,47.13,47.26,448025.0,42.8615,43.0161,42.8615,42.9798,448025.0
2021-08-19 15:10:00,47.26,47.3,47.23,47.28,371423.0,42.9798,43.0161,42.9525,42.9979,371423.0
2021-08-19 15:20:00,47.28,47.4,47.24,47.39,285975.0,42.9979,43.1071,42.9616,43.098,285975.0
2021-08-19 15:30:00,47.39,47.41,47.34,47.36,616952.0,43.098,43.1162,43.0525,43.0707,616952.0
2021-08-19 15:40:00,47.36,47.37,47.17,47.26,744883.0,43.0707,43.0798,42.8979,42.9798,744883.0
2021-08-19 15:50:00,47.26,47.34,47.16,47.26,1624439.0,42.9798,43.0525,42.8888,42.9798,1624439.0
2021-08-20 09:30:00,47.13,47.35,46.98,47.21,983407.0,42.8615,43.0616,42.7251,42.9343,983407.0
2021-08-20 09:40:00,47.22,47.44,47.06,47.37,406626.0,42.9434,43.1435,42.7979,43.0798,406626.0
2021-08-20 09:50:00,47.36,47.37,47.06,47.09,408946.0,43.0707,43.0798,42.7979,42.8251,408946.0
2021-08-20 10:00:00,47.09,47.27,47.03,47.16,329602.0,42.8251,42.9888,42.7706,42.8888,329602.0
2021-08-20 10:10:00,47.18,47.23,47.01,47.2,324817.0,42.907,42.9525,42.7524,42.9252,324817.0
2021-08-20 10:20:00,47.2,47.31,47.11,47.12,258281.0,42.9252,43.0252,42.8433,42.8524,258281.0
2021-08-20 10:30:00,47.12,47.25,47.06,47.09,263944.0,42.8524,42.9707,42.7979,42.8251,263944.0
2021-08-20 10:40:00,47.08,47.11,46.91,46.93,371692.0,42.8161,42.8433,42.6615,42.6796,371692.0
2021-08-20 10:50:00,46.93,46.96,46.84,46.89,482090.0,42.6796,42.7069,42.5978,42.6433,482090.0
2021-08-20 11:00:00,46.89,47.06,46.87,47.05,273707.0,42.6433,42.7979,42.6251,42.7888,273707.0
2021-08-20 11:10:00,47.05,47.23,47.05,47.22,252506.0,42.7888,42.9525,42.7888,42.9434,252506.0
2021-08-20 11:20:00,47.21,47.3,47.17,47.18,329108.0,42.9343,43.0161,42.8979,42.907,329108.0
2021-08-20 11:30:00,47.17,47.26,47.15,47.25,333706.0,42.8979,42.9798,42.8797,42.9707,333706.0
2021-08-20 11:40:00,47.25,47.34,47.24,47.26,319210.0,42.9707,43.0525,42.9616,42.9798,319210.0
2021-08-20 11:50:00,47.26,47.32,47.22,47.32,195323.0,42.9798,43.0343,42.9434,43.0343,195323.0
2021-08-20 12:00:00,47.32,47.38,47.3,47.35,210967.0,43.0343,43.0889,43.0161,43.0616,210967.0
2021-08-20 12:10:00,47.35,47.38,47.24,47.25,161063.0,43.0616,43.0889,42.9616,42.9707,161063.0
2021-08-20 12:20:00,47.25,47.29,47.2,47.29,130245.0,42.9707,43.007,42.9252,43.007,130245.0
2021-08-20 12:30:00,47.29,47.34,47.28,47.29,139520.0,43.007,43.0525,42.9979,43.007,139520.0
2021-08-20 12:40:00,47.29,47.4,47.29,47.38,161043.0,43.007,43.1071,43.007,43.0889,161043.0
2021-08-20 12:50:00,47.39,47.4,47.26,47.27,188716.0,43.098,43.1071,42.9798,42.9888,188716.0
2021-08-20 13:00:00,47.28,47.35,47.27,47.34,181115.0,42.9979,43.0616,42.9888,43.0525,181115.0
2021-08-20 13:10:00,47.34,47.38,47.31,47.36,149561.0,43.0525,43.0889,43.0252,43.0707,149561.0
2021-08-20 13:20:00,47.36,47.38,47.3,47.3,139140.0,43.0707,43.0889,43.0161,43.0161,139140.0
2021-08-20 13:30:00,47.31,47.34,47.27,47.3,207305.0,43.0252,43.0525,42.9888,43.0161,207305.0
2021-08-20 13:40:00,47.29,47.32,47.27,47.29,137935.0,43.007,43.0343,42.9888,43.007,137935.0
2021-08-20 13:50:00,47.29,47.37,47.19,47.2,249627.0,43.007,43.0798,42.9161,42.9252,249627.0
2021-08-20 14:00:00,47.2,47.32,47.18,47.3,323437.0,42.9252,43.0343,42.907,43.0161,323437.0
2021-08-20 14:10:00,47.3,47.31,47.25,47.26,355917.0,43.0161,43.0252,42.9707,42.9798,355917.0
2021-08-20 14:20:00,47.26,47.26,47.15,47.16,254461.0,42.9798,42.9798,42.8797,42.8888,254461.0
2021-08-20 14:30:00,47.16,47.21,47.16,47.18,129562.0,42.8888,42.9343,42.8888,42.907,129562.0
2021-08-20 14:40:00,47.17,47.24,47.15,47.18,164031.0,42.8979,42.9616,42.8797,42.907,164031.0
2021-08-20 14:50:00,47.18,47.24,47.14,47.24,340000.0,42.907,42.9616,42.8706,42.9616,340000.0
2021-08-20 15:00:00,47.23,47.31,47.19,47.21,232449.0,42.9525,43.0252,42.9161,42.9343,232449.0
2021-08-20 15:10:00,47.2,47.27,47.19,47.23,317690.0,42.9252,42.9888,42.9161,42.9525,317690.0
2021-08-20 15:20:00,47.24,47.32,47.22,47.31,392965.0,42.9616,43.0343,42.9434,43.0252,392965.0
2021-08-20 15:30:00,47.3,47.37,47.26,47.36,285653.0,43.0161,43.0798,42.9798,43.0707,285653.0
2021-08-20 15:40:00,47.36,47.44,47.31,47.38,463548.0,43.0707,43.1435,43.0252,43.0889,463548.0
2021-08-20 15:50:00,47.38,47.45,47.33,47.43,1338975.0,43.0889,43.1525,43.0434,43.1344,1338975.0
2021-08-23 09:30:00,47.75,47.99,47.75,47.78,840423.0,43.4254,43.6436,43.4254,43.4527,840423.0
2021-08-23 09:40:00,47.78,47.85,47.44,47.48,540433.0,43.4527,43.5163,43.1435,43.1798,540433.0
2021-08-23 09:50:00,47.48,47.9,47.48,47.87,516316.0,43.1798,43.5618,43.1798,43.5345,516316.0
2021-08-23 10:00:00,47.87,47.91,47.5,47.52,560271.0,43.5345,43.5709,43.198,43.2162,560271.0
2021-08-23 10:10:00,47.52,47.85,47.52,47.78,316568.0,43.2162,43.5163,43.2162,43.4527,316568.0
2021-08-23 10:20:00,47.79,47.81,47.63,47.64,273900.0,43.4618,43.4799,43.3162,43.3253,273900.0
2021-08-23 10:30:00,47.63,47.73,47.56,47.65,265830.0,43.3162,43.4072,43.2526,43.3344,265830.0
2021-08-23 10:40:00,47.65,47.71,47.6,47.65,252080.0,43.3344,43.389,43.289,43.3344,252080.0
2021-08-23 10:50:00,47.66,47.73,47.61,47.62,242552.0,43.3435,43.4072,43.2981,43.3071,242552.0
2021-08-23 11:00:00,47.62,47.67,47.55,47.64,213551.0,43.3071,43.3526,43.2435,43.3253,213551.0
2021-08-23 11:10:00,47.65,47.67,47.58,47.62,188146.0,43.3344,43.3526,43.2708,43.3071,188146.0
2021-08-23 11:20:00,47.62,47.73,47.61,47.66,246773.0,43.3071,43.4072,43.2981,43.3435,246773.0
2021-08-23 11:30:00,47.67,47.7,47.62,47.63,238134.0,43.3526,43.3799,43.3071,43.3162,238134.0
2021-08-23 11:40:00,47.63,47.7,47.63,47.66,156584.0,43.3162,43.3799,43.3162,43.3435,156584.0
2021-08-23 11:50:00,47.65,47.73,47.64,47.72,177721.0,43.3344,43.4072,43.3253,43.3981,177721.0
2021-08-23 12:00:00,47.72,47.8,47.72,47.75,211742.0,43.3981,43.4708,43.3981,43.4254,211742.0
2021-08-23 12:10:00,47.76,47.89,47.75,47.89,309970.0,43.4345,43.5527,43.4254,43.5527,309970.0
2021-08-23 12:20:00,47.89,47.9,47.79,47.82,201531.0,43.5527,43.5618,43.4618,43.489,201531.0
2021-08-23 12:30:00,47.82,47.85,47.78,47.8,231813.0,43.489,43.5163,43.4527,43.4708,231813.0
2021-08-23 12:40:00,47.8,47.82,47.7,47.71,158483.0,43.4708,43.489,43.3799,43.389,158483.0
2021-08-23 12:50:00,47.71,47.79,47.71,47.78,132098.0,43.389,43.4618,43.389,43.4527,132098.0
2021-08-23 13:00:00,47.79,47.86,47.75,47.84,169439.0,43.4618,43.5254,43.4254,43.5072,169439.0
2021-08-23 13:10:00,47.84,47.89,47.82,47.83,129437.0,43.5072,43.5527,43.489,43.4981,129437.0
2021-08-23 13:20:00,47.83,47.88,47.81,47.87,252920.0,43.4981,43.5436,43.4799,43.5345,252920.0
2021-08-23 13:30:00,47.87,47.93,47.83,47.84,201576.0,43.5345,43.5891,43.4981,43.5072,201576.0
2021-08-23 13:40:00,47.83,47.84,47.79,47.82,123898.0,43.4981,43.5072,43.4618,43.489,123898.0
2021-08-23 13:50:00,47.82,47.83,47.73,47.77,224364.0,43.489,43.4981,43.4072,43.4436,224364.0
2021-08-23 14:00:00,47.77,47.81,47.73,47.8,316500.0,43.4436,43.4799,43.4072,43.4708,316500.0
2021-08-23 14:10:00,47.8,47.83,47.72,47.77,284319.0,43.4708,43.4981,43.3981,43.4436,284319.0
2021-08-23 14:20:00,47.77,47.82,47.74,47.75,161787.0,43.4436,43.489,43.4163,43.4254,161787.0
2021-08-23 14:30:00,47.74,47.8,47.73,47.78,140819.0,43.4163,43.4708,43.4072,43.4527,140819.0
2021-08-23 14:40:00,47.77,47.81,47.75,47.78,157548.0,43.4436,43.4799,43.4254,43.4527,157548.0
2021-08-23 14:50:00,47.77,47.79,47.74,47.75,136087.0,43.4436,43.4618,43.4163,43.4254,136087.0
2021-08-23 15:00:00,47.74,47.75,47.71,47.72,153508.0,43.4163,43.4254,43.389,43.3981,153508.0
2021-08-23 15:10:00,47.72,47.73,47.67,47.71,144347.0,43.3981,43.4072,43.3526,43.389,144347.0
2021-08-23 15:20:00,47.71,47.77,47.7,47.75,195878.0,43.389,43.4436,43.3799,43.4254,195878.0
2021-08-23 15:30:00,47.75,47.76,47.7,47.71,252526.0,43.4254,43.4345,43.3799,43.389,252526.0
2021-08-23 15:40:00,47.71,47.74,47.69,47.71,488479.0,43.389,43.4163,43.3708,43.389,488479.0
2021-08-23 15:50:00,47.72,47.73,47.55,47.61,1754257.0,43.3981,43.4072,43.2435,43.2981,1754257.0
2021-08-24 09:30:00,47.75,48.24,47.7,48.16,1252863.0,43.4254,43.871,43.3799,43.7982,1252863.0
2021-08-24 09:40:00,48.16,48.33,48.03,48.09,879674.0,43.7982,43.9528,43.68,43.7346,879674.0
2021-08-24 09:50:00,48.09,48.18,48.01,48.12,371819.0,43.7346,43.8164,43.6618,43.7619,371819.0
2021-08-24 10:00:00,48.12,48.14,47.74,47.76,536325.0,43.7619,43.7801,43.4163,43.4345,536325.0
2021-08-24 10:10:00,47.76,47.93,47.75,47.88,372294.0,43.4345,43.5891,43.4254,43.5436,372294.0
2021-08-24 10:20:00,47.88,47.89,47.76,47.86,307398.0,43.5436,43.5527,43.4345,43.5254,307398.0
2021-08-24 10:30:00,47.86,47.89,47.79,47.84,227570.0,43.5254,43.5527,43.4618,43.5072,227570.0
2021-08-24 10:40:00,47.84,47.94,47.83,47.91,151802.0,43.5072,43.5982,43.4981,43.5709,151802.0
2021-08-24 10:50:00,47.91,47.98,47.9,47.96,159900.0,43.5709,43.6345,43.5618,43.6164,159900.0
2021-08-24 11:00:00,47.96,48.11,47.95,48.1,507318.0,43.6164,43.7528,43.6073,43.7437,507318.0
2021-08-24 11:10:00,48.09,48.19,48.08,48.12,409044.0,43.7346,43.8255,43.7255,43.7619,409044.0
2021-08-24 11:20:00,48.12,48.16,48.08,48.12,274393.0,43.7619,43.7982,43.7255,43.7619,274393.0
2021-08-24 11:30:00,48.11,48.12,47.99,48.02,231734.0,43.7528,43.7619,43.6436,43.6709,231734.0
2021-08-24 11:40:00,48.0,48.07,47.97,48.04,152292.0,43.6527,43.7164,43.6254,43.6891,152292.0
2021-08-24 11:50:00,48.04,48.05,47.91,47.95,206971.0,43.6891,43.6982,43.5709,43.6073,206971.0
2021-08-24 12:00:00,47.96,47.99,47.92,47.96,232418.0,43.6164,43.6436,43.58,43.6164,232418.0
2021-08-24 12:10:00,47.95,48.0,47.94,48.0,196309.0,43.6073,43.6527,43.5982,43.6527,196309.0
2021-08-24 12:20:00,48.0,48.01,47.94,48.01,218966.0,43.6527,43.6618,43.5982,43.6618,218966.0
2021-08-24 12:30:00,48.01,48.14,47.99,48.13,234527.0,43.6618,43.7801,43.6436,43.771,234527.0
2021-08-24 12:40:00,48.13,48.14,48.09,48.09,221881.0,43.771,43.7801,43.7346,43.7346,221881.0
2021-08-24 12:50:00,48.09,48.11,48.04,48.09,276439.0,43.7346,43.7528,43.6891,43.7346,276439.0
2021-08-24 13:00:00,48.09,48.15,48.08,48.14,143590.0,43.7346,43.7891,43.7255,43.7801,143590.0
2021-08-24 13:10:00,48.13,48.19,48.13,48.18,98908.0,43.771,43.8255,43.771,43.8164,98908.0
2021-08-24 13:20:00,48.17,48.19,48.08,48.09,196084.0,43.8073,43.8255,43.7255,43.7346,196084.0
2021-08-24 13:30:00,48.09,48.1,48.04,48.09,215278.0,43.7346,43.7437,43.6891,43.7346,215278.0
2021-08-24 13:40:00,48.09,48.14,48.08,48.1,116944.0,43.7346,43.7801,43.7255,43.7437,116944.0
2021-08-24 13:50:00,48.11,48.12,48.03,48.1,113231.0,43.7528,43.7619,43.68,43.7437,113231.0
2021-08-24 14:00:00,48.09,48.21,48.09,48.21,177981.0,43.7346,43.8437,43.7346,43.8437,177981.0
2021-08-24 14:10:00,48.2,48.22,48.16,48.16,82287.0,43.8346,43.8528,43.7982,43.7982,82287.0
2021-08-24 14:20:00,48.17,48.18,48.08,48.13,136239.0,43.8073,43.8164,43.7255,43.771,136239.0
2021-08-24 14:30:00,48.12,48.16,48.08,48.14,285021.0,43.7619,43.7982,43.7255,43.7801,285021.0
2021-08-24 14:40:00,48.14,48.21,48.13,48.2,143596.0,43.7801,43.8437,43.771,43.8346,143596.0
2021-08-24 14:50:00,48.2,48.25,48.19,48.23,333793.0,43.8346,43.8801,43.8255,43.8619,333793.0
2021-08-24 15:00:00,48.23,48.25,48.18,48.23,309248.0,43.8619,43.8801,43.8164,43.8619,309248.0
2021-08-24 15:10:00,48.23,48.34,48.22,48.33,394284.0,43.8619,43.9619,43.8528,43.9528,394284.0
2021-08-24 15:20:00,48.34,48.34,48.27,48.3,230199.0,43.9619,43.9619,43.8983,43.9256,230199.0
2021-08-24 15:30:00,48.3,48.33,48.25,48.25,413739.0,43.9256,43.9528,43.8801,43.8801,413739.0
2021-08-24 15:40:00,48.26,48.31,48.23,48.3,350657.0,43.8892,43.9347,43.8619,43.9256,350657.0
2021-08-24 15:50:00,48.29,48.37,48.27,48.35,1607762.0,43.9165,43.9892,43.8983,43.971,1607762.0
2021-08-25 09:30:00,48.62,48.78,48.47,48.68,1147941.0,44.2166,44.3621,44.0802,44.2711,1147941.0
2021-08-25 09:40:00,48.68,48.95,48.59,48.94,565707.0,44.2711,44.5167,44.1893,44.5076,565707.0
2021-08-25 09:50:00,48.95,49.17,48.94,49.12,637888.0,44.5167,44.7168,44.5076,44.6713,637888.0
2021-08-25 10:00:00,49.12,49.23,49.0,49.07,589771.0,44.6713,44.7713,44.5622,44.6258,589771.0
2021-08-25 10:10:00,49.08,49.13,48.98,49.07,528227.0,44.6349,44.6804,44.544,44.6258,528227.0
2021-08-25 10:20:00,49.05,49.15,48.96,49.13,429051.0,44.6076,44.6986,44.5258,44.6804,429051.0
2021-08-25 10:30:00,49.13,49.26,49.07,49.26,389711.0,44.6804,44.7986,44.6258,44.7986,389711.0
2021-08-25 10:40:00,49.26,49.36,49.22,49.27,501773.0,44.7986,44.8896,44.7622,44.8077,501773.0
2021-08-25 10:50:00,49.28,49.3,49.15,49.15,348799.0,44.8168,44.835,44.6986,44.6986,348799.0
2021-08-25 11:00:00,49.16,49.18,49.03,49.09,365389.0,44.7077,44.7259,44.5894,44.644,365389.0
2021-08-25 11:10:00,49.1,49.22,49.06,49.17,379484.0,44.6531,44.7622,44.6167,44.7168,379484.0
2021-08-25 11:20:00,49.17,49.27,49.17,49.27,219706.0,44.7168,44.8077,44.7168,44.8077,219706.0
2021-08-25 11:30:00,49.27,49.41,49.26,49.41,330244.0,44.8077,44.935,44.7986,44.935,330244.0
2021-08-25 11:40:00,49.41,49.44,49.38,49.4,175442.0,44.935,44.9623,44.9077,44.9259,175442.0
2021-08-25 11:50:00,49.4,49.51,49.4,49.48,286474.0,44.9259,45.026,44.9259,44.9987,286474.0
2021-08-25 12:00:00,49.49,49.6,49.49,49.54,356457.0,45.0078,45.1078,45.0078,45.0533,356457.0
2021-08-25 12:10:00,49.54,49.62,49.49,49.57,360050.0,45.0533,45.126,45.0078,45.0805,360050.0
2021-08-25 12:20:00,49.56,49.6,49.5,49.52,290615.0,45.0714,45.1078,45.0169,45.0351,290615.0
2021-08-25 12:30:00,49.52,49.53,49.47,49.52,300349.0,45.0351,45.0442,44.9896,45.0351,300349.0
2021-08-25 12:40:00,49.51,49.53,49.38,49.46,245505.0,45.026,45.0442,44.9077,44.9805,245505.0
2021-08-25 12:50:00,49.46,49.49,49.39,49.39,208371.0,44.9805,45.0078,44.9168,44.9168,208371.0
2021-08-25 13:00:00,49.39,49.44,49.36,49.43,260630.0,44.9168,44.9623,44.8896,44.9532,260630.0
2021-08-25 13:10:00,49.43,49.5,49.4,49.45,322957.0,44.9532,45.0169,44.9259,44.9714,322957.0
2021-08-25 13:20:00,49.45,49.46,49.38,49.4,353739.0,44.9714,44.9805,44.9077,44.9259,353739.0
2021-08-25 13:30:00,49.41,49.5,49.4,49.48,366153.0,44.935,45.0169,44.9259,44.9987,366153.0
2021-08-25 13:40:00,49.48,49.55,49.46,49.53,270485.0,44.9987,45.0624,44.9805,45.0442,270485.0
2021-08-25 13:50:00,49.53,49.53,49.46,49.46,155844.0,45.0442,45.0442,44.9805,44.9805,155844.0
2021-08-25 14:00:00,49.46,49.52,49.44,49.47,249469.0,44.9805,45.0351,44.9623,44.9896,249469.0
2021-08-25 14:10:00,49.47,49.49,49.33,49.34,366485.0,44.9896,45.0078,44.8623,44.8714,366485.0
2021-08-25 14:20:00,49.34,49.36,49.27,49.35,468858.0,44.8714,44.8896,44.8077,44.8805,468858.0
2021-08-25 14:30:00,49.34,49.35,49.29,49.33,271053.0,44.8714,44.8805,44.8259,44.8623,271053.0
2021-08-25 14:40:00,49.32,49.33,49.27,49.29,354883.0,44.8532,44.8623,44.8077,44.8259,354883.0
2021-08-25 14:50:00,49.29,49.35,49.28,49.33,240233.0,44.8259,44.8805,44.8168,44.8623,240233.0
2021-08-25 15:00:00,49.33,49.35,49.29,49.32,296117.0,44.8623,44.8805,44.8259,44.8532,296117.0
2021-08-25 15:10:00,49.32,49.32,49.24,49.27,393728.0,44.8532,44.8532,44.7804,44.8077,393728.0
2021-08-25 15:20:00,49.26,49.3,49.19,49.26,402670.0,44.7986,44.835,44.735,44.7986,402670.0
2021-08-25 15:30:00,49.26,49.28,49.24,49.26,541848.0,44.7986,44.8168,44.7804,44.7986,541848.0
2021-08-25 15:40:00,49.26,49.3,49.2,49.25,487771.0,44.7986,44.835,44.7441,44.7895,487771.0
2021-08-25 15:50:00,49.25,49.39,49.24,49.28,2442480.0,44.7895,44.9168,44.7804,44.8168,2442480.0
2021-08-26 09:30:00,49.53,49.84,49.42,49.67,1173060.0,45.0442,45.3261,44.9441,45.1715,1173060.0
2021-08-26 09:40:00,49.66,49.87,49.54,49.8,904183.0,45.1624,45.3534,45.0533,45.2897,904183.0
2021-08-26 09:50:00,49.8,49.82,49.58,49.72,681058.0,45.2897,45.3079,45.0896,45.217,681058.0
2021-08-26 10:00:00,49.71,49.8,49.59,49.65,385400.0,45.2079,45.2897,45.0987,45.1533,385400.0
2021-08-26 10:10:00,49.64,49.75,49.63,49.66,336014.0,45.1442,45.2442,45.1351,45.1624,336014.0
2021-08-26 10:20:00,49.65,49.81,49.46,49.69,485635.0,45.1533,45.2988,44.9805,45.1897,485635.0
2021-08-26 10:30:00,49.7,49.75,49.55,49.58,400891.0,45.1988,45.2442,45.0624,45.0896,400891.0
2021-08-26 10:40:00,49.57,49.6,49.33,49.41,676022.0,45.0805,45.1078,44.8623,44.935,676022.0
2021-08-26 10:50:00,49.41,49.42,49.23,49.31,460542.0,44.935,44.9441,44.7713,44.8441,460542.0
2021-08-26 11:00:00,49.32,49.38,49.26,49.32,643415.0,44.8532,44.9077,44.7986,44.8532,643415.0
2021-08-26 11:10:00,49.32,49.38,49.27,49.36,385904.0,44.8532,44.9077,44.8077,44.8896,385904.0
2021-08-26 11:20:00,49.36,49.49,49.35,49.41,253989.0,44.8896,45.0078,44.8805,44.935,253989.0
2021-08-26 11:30:00,49.41,49.43,49.26,49.4,319598.0,44.935,44.9532,44.7986,44.9259,319598.0
2021-08-26 11:40:00,49.39,49.45,49.36,49.41,176052.0,44.9168,44.9714,44.8896,44.935,176052.0
2021-08-26 11:50:00,49.42,49.43,49.34,49.38,116803.0,44.9441,44.9532,44.8714,44.9077,116803.0
2021-08-26 12:00:00,49.38,49.42,49.34,49.36,204201.0,44.9077,44.9441,44.8714,44.8896,204201.0
2021-08-26 12:10:00,49.35,49.44,49.34,49.39,285035.0,44.8805,44.9623,44.8714,44.9168,285035.0
2021-08-26 12:20:00,49.39,49.43,49.36,49.4,136828.0,44.9168,44.9532,44.8896,44.9259,136828.0
2021-08-26 12:30:00,49.4,49.47,49.37,49.43,189324.0,44.9259,44.9896,44.8987,44.9532,189324.0
2021-08-26 12:40:00,49.43,49.43,49.32,49.37,164017.0,44.9532,44.9532,44.8532,44.8987,164017.0
2021-08-26 12:50:00,49.37,49.39,49.0,49.23,689755.0,44.8987,44.9168,44.5622,44.7713,689755.0
2021-08-26 13:00:00,49.23,49.27,49.22,49.23,257184.0,44.7713,44.8077,44.7622,44.7713,257184.0
2021-08-26 13:10:00,49.23,49.27,49.21,49.21,223023.0,44.7713,44.8077,44.7531,44.7531,223023.0
2021-08-26 13:20:00,49.21,49.23,49.05,49.13,296271.0,44.7531,44.7713,44.6076,44.6804,296271.0
2021-08-26 13:30:00,49.13,49.14,49.06,49.08,261428.0,44.6804,44.6895,44.6167,44.6349,261428.0
2021-08-26 13:40:00,49.09,49.13,49.05,49.06,324044.0,44.644,44.6804,44.6076,44.6167,324044.0
2021-08-26 13:50:00,49.07,49.12,49.04,49.08,330498.0,44.6258,44.6713,44.5985,44.6349,330498.0
2021-08-26 14:00:00,49.08,49.09,48.97,49.0,537279.0,44.6349,44.644,44.5349,44.5622,537279.0
2021-08-26 14:10:00,49.0,49.08,48.99,49.02,273937.0,44.5622,44.6349,44.5531,44.5804,273937.0
2021-08-26 14:20:00,49.01,49.1,49.01,49.07,246083.0,44.5713,44.6531,44.5713,44.6258,246083.0
2021-08-26 14:30:00,49.08,49.08,48.97,49.02,233403.0,44.6349,44.6349,44.5349,44.5804,233403.0
2021-08-26 14:40:00,49.02,49.04,48.95,48.98,485880.0,44.5804,44.5985,44.5167,44.544,485880.0
2021-08-26 14:50:00,48.97,49.07,48.96,49.01,305906.0,44.5349,44.6258,44.5258,44.5713,305906.0
2021-08-26 15:00:00,49.01,49.01,48.94,48.97,324233.0,44.5713,44.5713,44.5076,44.5349,324233.0
2021-08-26 15:10:00,48.97,49.1,48.89,49.09,591045.0,44.5349,44.6531,44.4621,44.644,591045.0
2021-08-26 15:20:00,49.1,49.12,49.0,49.08,454733.0,44.6531,44.6713,44.5622,44.6349,454733.0
2021-08-26 15:30:00,49.07,49.23,49.04,49.12,728003.0,44.6258,44.7713,44.5985,44.6713,728003.0
2021-08-26 15:40:00,49.13,49.19,49.09,49.13,574578.0,44.6804,44.735,44.644,44.6804,574578.0
2021-08-26 15:50:00,49.13,49.2,49.01,49.05,2558642.0,44.6804,44.7441,44.5713,44.6076,2558642.0
2021-08-27 09:30:00,49.22,49.74,49.12,49.69,919289.0,44.7622,45.2351,44.6713,45.1897,919289.0
2021-08-27 09:40:00,49.7,49.79,49.52,49.62,477069.0,45.1988,45.2806,45.0351,45.126,477069.0
2021-08-27 09:50:00,49.63,49.68,49.51,49.62,319558.0,45.1351,45.1806,45.026,45.126,319558.0
2021-08-27 10:00:00,49.62,49.63,49.36,49.36,644267.0,45.126,45.1351,44.8896,44.8896,644267.0
2021-08-27 10:10:00,49.37,49.5,49.19,49.27,737933.0,44.8987,45.0169,44.735,44.8077,737933.0
2021-08-27 10:20:00,49.28,49.41,49.26,49.4,538840.0,44.8168,44.935,44.7986,44.9259,538840.0
2021-08-27 10:30:00,49.4,49.54,49.34,49.53,527058.0,44.9259,45.0533,44.8714,45.0442,527058.0
2021-08-27 10:40:00,49.53,49.54,49.41,49.5,342012.0,45.0442,45.0533,44.935,45.0169,342012.0
2021-08-27 10:50:00,49.5,49.61,49.47,49.6,359155.0,45.0169,45.1169,44.9896,45.1078,359155.0
2021-08-27 11:00:00,49.6,49.66,49.54,49.57,240390.0,45.1078,45.1624,45.0533,45.0805,240390.0
2021-08-27 11:10:00,49.58,49.63,49.53,49.58,214840.0,45.0896,45.1351,45.0442,45.0896,214840.0
2021-08-27 11:20:00,49.58,49.63,49.51,49.51,231152.0,45.0896,45.1351,45.026,45.026,231152.0
2021-08-27 11:30:00,49.51,49.64,49.5,49.62,196711.0,45.026,45.1442,45.0169,45.126,196711.0
2021-08-27 11:40:00,49.62,49.64,49.52,49.53,215435.0,45.126,45.1442,45.0351,45.0442,215435.0
2021-08-27 11:50:00,49.53,49.65,49.52,49.64,250774.0,45.0442,45.1533,45.0351,45.1442,250774.0
2021-08-27 12:00:00,49.64,49.67,49.59,49.66,171813.0,45.1442,45.1715,45.0987,45.1624,171813.0
2021-08-27 12:10:00,49.66,49.68,49.61,49.62,101686.0,45.1624,45.1806,45.1169,45.126,101686.0
2021-08-27 12:20:00,49.63,49.7,49.61,49.68,186734.0,45.1351,45.1988,45.1169,45.1806,186734.0
2021-08-27 12:30:00,49.69,49.73,49.64,49.66,230996.0,45.1897,45.2261,45.1442,45.1624,230996.0
2021-08-27 12:40:00,49.67,49.69,49.61,49.68,225242.0,45.1715,45.1897,45.1169,45.1806,225242.0
2021-08-27 12:50:00,49.68,49.77,49.68,49.69,260877.0,45.1806,45.2624,45.1806,45.1897,260877.0
2021-08-27 13:00:00,49.68,49.75,49.67,49.73,195825.0,45.1806,45.2442,45.1715,45.2261,195825.0
2021-08-27 13:10:00,49.73,49.73,49.67,49.69,184491.0,45.2261,45.2261,45.1715,45.1897,184491.0
2021-08-27 13:20:00,49.69,49.72,49.67,49.67,153828.0,45.1897,45.217,45.1715,45.1715,153828.0
2021-08-27 13:30:00,49.67,49.7,49.62,49.62,178268.0,45.1715,45.1988,45.126,45.126,178268.0
2021-08-27 13:40:00,49.63,49.67,49.61,49.66,191219.0,45.1351,45.1715,45.1169,45.1624,191219.0
2021-08-27 13:50:00,49.65,49.69,49.63,49.66,212825.0,45.1533,45.1897,45.1351,45.1624,212825.0
2021-08-27 14:00:00,49.67,49.69,49.57,49.61,166846.0,45.1715,45.1897,45.0805,45.1169,166846.0
2021-08-27 14:10:00,49.6,49.64,49.58,49.61,151012.0,45.1078,45.1442,45.0896,45.1169,151012.0
2021-08-27 14:20:00,49.62,49.65,49.59,49.63,135148.0,45.126,45.1533,45.0987,45.1351,135148.0
2021-08-27 14:30:00,49.63,49.67,49.57,49.58,195019.0,45.1351,45.1715,45.0805,45.0896,195019.0
2021-08-27 14:40:00,49.58,49.62,49.55,49.59,226588.0,45.0896,45.126,45.0624,45.0987,226588.0
2021-08-27 14:50:00,49.6,49.64,49.59,49.63,118474.0,45.1078,45.1442,45.0987,45.1351,118474.0
2021-08-27 15:00:00,49.64,49.64,49.59,49.61,182812.0,45.1442,45.1442,45.0987,45.1169,182812.0
2021-08-27 15:10:00,49.6,49.61,49.57,49.59,185537.0,45.1078,45.1169,45.0805,45.0987,185537.0
2021-08-27 15:20:00,49.58,49.61,49.55,49.57,260777.0,45.0896,45.1169,45.0624,45.0805,260777.0
2021-08-27 15:30:00,49.57,49.63,49.56,49.63,363989.0,45.0805,45.1351,45.0714,45.1351,363989.0
2021-08-27 15:40:00,49.63,49.7,49.56,49.66,479217.0,45.1351,45.1988,45.0714,45.1624,479217.0
2021-08-27 15:50:00,49.67,49.85,49.66,49.81,2418880.0,45.1715,45.3352,45.1624,45.2988,2418880.0
2021-08-30 09:30:00,49.76,49.81,48.89,48.9,986553.0,45.2533,45.2988,44.4621,44.4712,986553.0
2021-08-30 09:40:00,48.9,48.91,48.64,48.7,1010289.0,44.4712,44.4803,44.2348,44.2893,1010289.0
2021-08-30 09:50:00,48.71,48.86,48.69,48.73,529413.0,44.2984,44.4348,44.2802,44.3166,529413.0
2021-08-30 10:00:00,48.73,48.73,48.42,48.47,700694.0,44.3166,44.3166,44.0347,44.0802,700694.0
2021-08-30 10:10:00,48.48,48.7,48.4,48.68,616835.0,44.0893,44.2893,44.0165,44.2711,616835.0
2021-08-30 10:20:00,48.67,48.8,48.63,48.75,458697.0,44.2621,44.3803,44.2257,44.3348,458697.0
2021-08-30 10:30:00,48.75,48.85,48.64,48.83,324960.0,44.3348,44.4257,44.2348,44.4076,324960.0
2021-08-30 10:40:00,48.84,48.96,48.83,48.89,318693.0,44.4167,44.5258,44.4076,44.4621,318693.0
2021-08-30 10:50:00,48.89,48.94,48.85,48.91,301470.0,44.4621,44.5076,44.4257,44.4803,301470.0
2021-08-30 11:00:00,48.91,48.93,48.81,48.85,229017.0,44.4803,44.4985,44.3894,44.4257,229017.0
2021-08-30 11:10:00,48.86,48.99,48.86,48.97,294590.0,44.4348,44.5531,44.4348,44.5349,294590.0
2021-08-30 11:20:00,48.98,49.07,48.92,48.98,313485.0,44.544,44.6258,44.4894,44.544,313485.0
2021-08-30 11:30:00,48.98,49.03,48.88,48.96,296725.0,44.544,44.5894,44.453,44.5258,296725.0
2021-08-30 11:40:00,48.96,49.0,48.88,48.91,188404.0,44.5258,44.5622,44.453,44.4803,188404.0
2021-08-30 11:50:00,48.91,49.03,48.9,49.0,163650.0,44.4803,44.5894,44.4712,44.5622,163650.0
2021-08-30 12:00:00,49.0,49.08,48.97,48.97,218837.0,44.5622,44.6349,44.5349,44.5349,218837.0
2021-08-30 12:10:00,48.97,49.0,48.88,48.89,151691.0,44.5349,44.5622,44.453,44.4621,151691.0
2021-08-30 12:20:00,48.9,48.92,48.84,48.86,222060.0,44.4712,44.4894,44.4167,44.4348,222060.0
2021-08-30 12:30:00,48.86,48.92,48.85,48.87,139806.0,44.4348,44.4894,44.4257,44.4439,139806.0
2021-08-30 12:40:00,48.87,48.92,48.84,48.9,123730.0,44.4439,44.4894,44.4167,44.4712,123730.0
2021-08-30 12:50:00,48.9,48.91,48.79,48.84,174657.0,44.4712,44.4803,44.3712,44.4167,174657.0
2021-08-30 13:00:00,48.84,48.88,48.72,48.73,199346.0,44.4167,44.453,44.3075,44.3166,199346.0
2021-08-30 13:10:00,48.72,48.78,48.72,48.76,190376.0,44.3075,44.3621,44.3075,44.3439,190376.0
2021-08-30 13:20:00,48.75,48.81,48.74,48.77,158225.0,44.3348,44.3894,44.3257,44.353,158225.0
2021-08-30 13:30:00,48.77,48.77,48.67,48.75,210627.0,44.353,44.353,44.2621,44.3348,210627.0
2021-08-30 13:40:00,48.76,48.82,48.73,48.74,153621.0,44.3439,44.3985,44.3166,44.3257,153621.0
2021-08-30 13:50:00,48.75,48.77,48.7,48.73,124667.0,44.3348,44.353,44.2893,44.3166,124667.0
2021-08-30 14:00:00,48.72,48.75,48.68,48.71,158893.0,44.3075,44.3348,44.2711,44.2984,158893.0
2021-08-30 14:10:00,48.71,48.75,48.67,48.67,147116.0,44.2984,44.3348,44.2621,44.2621,147116.0
2021-08-30 14:20:00,48.68,48.69,48.62,48.69,160851.0,44.2711,44.2802,44.2166,44.2802,160851.0
2021-08-30 14:30:00,48.68,48.69,48.62,48.64,109571.0,44.2711,44.2802,44.2166,44.2348,109571.0
2021-08-30 14:40:00,48.64,48.67,48.63,48.66,107583.0,44.2348,44.2621,44.2257,44.253,107583.0
2021-08-30 14:50:00,48.66,48.71,48.63,48.63,208571.0,44.253,44.2984,44.2257,44.2257,208571.0
2021-08-30 15:00:00,48.63,48.76,48.63,48.75,217559.0,44.2257,44.3439,44.2257,44.3348,217559.0
2021-08-30 15:10:00,48.75,48.75,48.6,48.61,346125.0,44.3348,44.3348,44.1984,44.2075,346125.0
2021-08-30 15:20:00,48.6,48.65,48.55,48.61,259519.0,44.1984,44.2439,44.1529,44.2075,259519.0
2021-08-30 15:30:00,48.6,48.61,48.51,48.52,501114.0,44.1984,44.2075,44.1165,44.1256,501114.0
2021-08-30 15:40:00,48.52,48.54,48.48,48.5,448102.0,44.1256,44.1438,44.0893,44.1074,448102.0
2021-08-30 15:50:00,48.49,48.5,48.35,48.41,1454426.0,44.0984,44.1074,43.971,44.0256,1454426.0
2021-08-31 09:30:00,48.41,48.76,48.37,48.56,1262173.0,44.0256,44.3439,43.9892,44.162,1262173.0
2021-08-31 09:40:00,48.57,48.64,48.23,48.28,570259.0,44.1711,44.2348,43.8619,43.9074,570259.0
2021-08-31 09:50:00,48.28,48.31,48.08,48.26,510125.0,43.9074,43.9347,43.7255,43.8892,510125.0
2021-08-31 10:00:00,48.26,48.49,48.25,48.49,656243.0,43.8892,44.0984,43.8801,44.0984,656243.0
2021-08-31 10:10:00,48.49,48.72,48.43,48.7,390611.0,44.0984,44.3075,44.0438,44.2893,390611.0
2021-08-31 10:20:00,48.7,48.71,48.41,48.54,285055.0,44.2893,44.2984,44.0256,44.1438,285055.0
2021-08-31 10:30:00,48.54,48.74,48.48,48.72,307081.0,44.1438,44.3257,44.0893,44.3075,307081.0
2021-08-31 10:40:00,48.72,48.86,48.69,48.85,237029.0,44.3075,44.4348,44.2802,44.4257,237029.0
2021-08-31 10:50:00,48.84,48.91,48.8,48.83,321526.0,44.4167,44.4803,44.3803,44.4076,321526.0
2021-08-31 11:00:00,48.83,48.92,48.79,48.84,165131.0,44.4076,44.4894,44.3712,44.4167,165131.0
2021-08-31 11:10:00,48.84,48.93,48.78,48.93,189771.0,44.4167,44.4985,44.3621,44.4985,189771.0
2021-08-31 11:20:00,48.93,48.99,48.88,48.9,284226.0,44.4985,44.5531,44.453,44.4712,284226.0
2021-08-31 11:30:00,48.89,48.92,48.81,48.84,158076.0,44.4621,44.4894,44.3894,44.4167,158076.0
2021-08-31 11:40:00,48.84,48.89,48.82,48.87,182118.0,44.4167,44.4621,44.3985,44.4439,182118.0
2021-08-31 11:50:00,48.86,48.87,48.79,48.81,126515.0,44.4348,44.4439,44.3712,44.3894,126515.0
2021-08-31 12:00:00,48.8,48.91,48.78,48.89,168201.0,44.3803,44.4803,44.3621,44.4621,168201.0
2021-08-31 12:10:00,48.9,48.91,48.83,48.85,206297.0,44.4712,44.4803,44.4076,44.4257,206297.0
2021-08-31 12:20:00,48.85,48.95,48.84,48.92,178724.0,44.4257,44.5167,44.4167,44.4894,178724.0
2021-08-31 12:30:00,48.92,48.93,48.86,48.87,99306.0,44.4894,44.4985,44.4348,44.4439,99306.0
2021-08-31 12:40:00,48.87,48.91,48.78,48.79,171904.0,44.4439,44.4803,44.3621,44.3712,171904.0
2021-08-31 12:50:00,48.8,48.87,48.0,48.55,1689687.0,44.3803,44.4439,43.6527,44.1529,1689687.0
2021-08-31 13:00:00,48.55,48.6,47.08,47.09,4749085.0,44.1529,44.1984,42.8161,42.8251,4749085.0
2021-08-31 13:10:00,47.1,47.39,46.68,46.83,4923981.0,42.8342,43.098,42.4523,42.5887,4923981.0
2021-08-31 13:20:00,46.83,46.94,46.33,46.61,3907288.0,42.5887,42.6887,42.134,42.3886,3907288.0
2021-08-31 13:30:00,46.61,46.62,46.07,46.41,3725658.0,42.3886,42.3977,41.8975,42.2067,3725658.0
2021-08-31 13:40:00,46.42,46.71,46.36,46.61,2304910.0,42.2158,42.4796,42.1613,42.3886,2304910.0
2021-08-31 13:50:00,46.61,46.61,46.28,46.4,1936151.0,42.3886,42.3886,42.0885,42.1976,1936151.0
2021-08-31 14:00:00,46.39,46.4,46.03,46.21,2149115.0,42.1885,42.1976,41.8612,42.0248,2149115.0
2021-08-31 14:10:00,46.21,46.28,46.05,46.15,1438915.0,42.0248,42.0885,41.8793,41.9703,1438915.0
2021-08-31 14:20:00,46.15,46.15,45.85,45.88,2276521.0,41.9703,41.9703,41.6975,41.7247,2276521.0
2021-08-31 14:30:00,45.88,46.01,45.77,45.8,2463347.0,41.7247,41.843,41.6247,41.652,2463347.0
2021-08-31 14:40:00,45.8,46.07,45.74,45.79,2135432.0,41.652,41.8975,41.5974,41.6429,2135432.0
2021-08-31 14:50:00,45.79,45.9,45.7,45.77,2375220.0,41.6429,41.7429,41.561,41.6247,2375220.0
2021-08-31 15:00:00,45.77,45.83,45.42,45.55,3166554.0,41.6247,41.6793,41.3064,41.4246,3166554.0
2021-08-31 15:10:00,45.55,45.55,45.21,45.41,2669449.0,41.4246,41.4246,41.1154,41.2973,2669449.0
2021-08-31 15:20:00,45.41,45.46,45.36,45.46,2408215.0,41.2973,41.3428,41.2518,41.3428,2408215.0
2021-08-31 15:30:00,45.45,45.5,45.33,45.48,2219830.0,41.3337,41.3792,41.2245,41.361,2219830.0
2021-08-31 15:40:00,45.48,45.53,45.29,45.3,2574072.0,41.361,41.4064,41.1882,41.1973,2574072.0
2021-08-31 15:50:00,45.3,45.81,45.29,45.68,6358928.0,41.1973,41.6611,41.1882,41.5429,6358928.0
2021-09-01 09:30:00,45.7,45.97,44.98,45.21,4144907.0,41.561,41.8066,40.9062,41.1154,4144907.0
2021-09-01 09:40:00,45.21,45.22,44.59,44.65,3966416.0,41.1154,41.1245,40.5516,40.6061,3966416.0
2021-09-01 09:50:00,44.66,44.7,44.34,44.37,3383911.0,40.6152,40.6516,40.3242,40.3515,3383911.0
2021-09-01 10:00:00,44.37,44.55,43.84,43.91,4517569.0,40.3515,40.5152,39.8695,39.9332,4517569.0
2021-09-01 10:10:00,43.91,44.2,43.7,44.17,3575442.0,39.9332,40.1969,39.7422,40.1696,3575442.0
2021-09-01 10:20:00,44.16,44.2,43.85,44.18,3217755.0,40.1605,40.1969,39.8786,40.1787,3217755.0
2021-09-01 10:30:00,44.18,44.36,44.15,44.23,2394816.0,40.1787,40.3424,40.1514,40.2242,2394816.0
2021-09-01 10:40:00,44.24,44.38,44.11,44.26,2131546.0,40.2333,40.3606,40.115,40.2515,2131546.0
2021-09-01 10:50:00,44.27,44.32,44.21,44.29,1897727.0,40.2606,40.306,40.206,40.2787,1897727.0
2021-09-01 11:00:00,44.29,44.35,44.15,44.33,1433084.0,40.2787,40.3333,40.1514,40.3151,1433084.0
2021-09-01 11:10:00,44.34,44.34,44.17,44.24,1062190.0,40.3242,40.3242,40.1696,40.2333,1062190.0
2021-09-01 11:20:00,44.24,44.25,44.07,44.12,1314375.0,40.2333,40.2424,40.0787,40.1241,1314375.0
2021-09-01 11:30:00,44.13,44.2,44.01,44.06,978970.0,40.1332,40.1969,40.0241,40.0696,978970.0
2021-09-01 11:40:00,44.07,44.1,43.9,43.92,1296128.0,40.0787,40.1059,39.9241,39.9423,1296128.0
2021-09-01 11:50:00,43.92,43.95,43.79,43.82,1558203.0,39.9423,39.9695,39.824,39.8513,1558203.0
2021-09-01 12:00:00,43.81,43.86,43.71,43.82,2215012.0,39.8422,39.8877,39.7513,39.8513,2215012.0
2021-09-01 12:10:00,43.82,43.9,43.77,43.83,1089217.0,39.8513,39.9241,39.8058,39.8604,1089217.0
2021-09-01 12:20:00,43.83,43.86,43.72,43.75,884339.0,39.8604,39.8877,39.7604,39.7876,884339.0
2021-09-01 12:30:00,43.75,43.94,43.72,43.88,1257271.0,39.7876,39.9604,39.7604,39.9059,1257271.0
2021-09-01 12:40:00,43.88,43.91,43.73,43.77,985542.0,39.9059,39.9332,39.7695,39.8058,985542.0
2021-09-01 12:50:00,43.78,43.79,43.52,43.62,2242394.0,39.8149,39.824,39.5785,39.6694,2242394.0
2021-09-01 13:00:00,43.63,43.66,43.54,43.59,1420885.0,39.6785,39.7058,39.5967,39.6421,1420885.0
2021-09-01 13:10:00,43.59,43.73,43.59,43.68,1552026.0,39.6421,39.7695,39.6421,39.724,1552026.0
2021-09-01 13:20:00,43.68,43.71,43.53,43.55,1136850.0,39.724,39.7513,39.5876,39.6058,1136850.0
2021-09-01 13:30:00,43.55,43.58,43.51,43.54,1548725.0,39.6058,39.633,39.5694,39.5967,1548725.0
2021-09-01 13:40:00,43.54,43.67,43.51,43.65,1401848.0,39.5967,39.7149,39.5694,39.6967,1401848.0
2021-09-01 13:50:00,43.65,43.87,43.57,43.77,1104805.0,39.6967,39.8968,39.6239,39.8058,1104805.0
2021-09-01 14:00:00,43.77,43.88,43.7,43.75,782687.0,39.8058,39.9059,39.7422,39.7876,782687.0
2021-09-01 14:10:00,43.75,43.77,43.53,43.61,1157407.0,39.7876,39.8058,39.5876,39.6603,1157407.0
2021-09-01 14:20:00,43.62,43.66,43.52,43.52,1008825.0,39.6694,39.7058,39.5785,39.5785,1008825.0
2021-09-01 14:30:00,43.53,43.54,43.27,43.51,2336451.0,39.5876,39.5967,39.3511,39.5694,2336451.0
2021-09-01 14:40:00,43.51,43.65,43.46,43.64,826325.0,39.5694,39.6967,39.5239,39.6876,826325.0
2021-09-01 14:50:00,43.64,43.66,43.57,43.64,1125706.0,39.6876,39.7058,39.6239,39.6876,1125706.0
2021-09-01 15:00:00,43.63,43.7,43.54,43.57,863387.0,39.6785,39.7422,39.5967,39.6239,863387.0
2021-09-01 15:10:00,43.57,43.77,43.54,43.61,1170371.0,39.6239,39.8058,39.5967,39.6603,1170371.0
2021-09-01 15:20:00,43.62,43.65,43.52,43.59,1431036.0,39.6694,39.6967,39.5785,39.6421,1431036.0
2021-09-01 15:30:00,43.59,43.65,43.39,43.41,1999433.0,39.6421,39.6967,39.4603,39.4784,1999433.0
2021-09-01 15:40:00,43.41,43.53,43.41,43.51,1994879.0,39.4784,39.5876,39.4784,39.5694,1994879.0
2021-09-01 15:50:00,43.51,43.62,43.42,43.44,5703107.0,39.5694,39.6694,39.4875,39.5057,5703107.0
2021-09-02 09:30:00,43.68,43.95,43.54,43.73,2071505.0,39.724,39.9695,39.5967,39.7695,2071505.0
2021-09-02 09:40:00,43.74,43.97,43.69,43.88,1595814.0,39.7786,39.9877,39.7331,39.9059,1595814.0
2021-09-02 09:50:00,43.88,44.21,43.87,44.19,1879125.0,39.9059,40.206,39.8968,40.1878,1879125.0
2021-09-02 10:00:00,44.19,44.58,44.12,44.34,1980547.0,40.1878,40.5425,40.1241,40.3242,1980547.0
2021-09-02 10:10:00,44.33,44.5,44.23,44.43,1255594.0,40.3151,40.4697,40.2242,40.4061,1255594.0
2021-09-02 10:20:00,44.43,44.52,44.39,44.45,1083433.0,40.4061,40.4879,40.3697,40.4242,1083433.0
2021-09-02 10:30:00,44.46,44.66,44.45,44.64,1083631.0,40.4333,40.6152,40.4242,40.597,1083631.0
2021-09-02 10:40:00,44.64,44.71,44.51,44.63,960683.0,40.597,40.6607,40.4788,40.5879,960683.0
2021-09-02 10:50:00,44.63,44.73,44.62,44.68,962696.0,40.5879,40.6789,40.5789,40.6334,962696.0
2021-09-02 11:00:00,44.69,44.88,44.66,44.75,983900.0,40.6425,40.8153,40.6152,40.6971,983900.0
2021-09-02 11:10:00,44.74,44.86,44.71,44.76,706553.0,40.688,40.7971,40.6607,40.7062,706553.0
2021-09-02 11:20:00,44.75,44.87,44.73,44.83,650310.0,40.6971,40.8062,40.6789,40.7698,650310.0
2021-09-02 11:30:00,44.83,44.85,44.76,44.76,426139.0,40.7698,40.788,40.7062,40.7062,426139.0
2021-09-02 11:40:00,44.77,44.82,44.74,44.8,361155.0,40.7153,40.7607,40.688,40.7426,361155.0
2021-09-02 11:50:00,44.81,44.84,44.74,44.84,655342.0,40.7516,40.7789,40.688,40.7789,655342.0
2021-09-02 12:00:00,44.84,44.87,44.73,44.76,610977.0,40.7789,40.8062,40.6789,40.7062,610977.0
2021-09-02 12:10:00,44.76,44.77,44.66,44.68,540595.0,40.7062,40.7153,40.6152,40.6334,540595.0
2021-09-02 12:20:00,44.68,44.7,44.6,44.69,418469.0,40.6334,40.6516,40.5607,40.6425,418469.0
2021-09-02 12:30:00,44.69,44.7,44.58,44.62,454679.0,40.6425,40.6516,40.5425,40.5789,454679.0
2021-09-02 12:40:00,44.62,44.65,44.55,44.6,394956.0,40.5789,40.6061,40.5152,40.5607,394956.0
2021-09-02 12:50:00,44.6,44.68,44.59,44.64,320102.0,40.5607,40.6334,40.5516,40.597,320102.0
2021-09-02 13:00:00,44.65,44.66,44.59,44.66,346663.0,40.6061,40.6152,40.5516,40.6152,346663.0
2021-09-02 13:10:00,44.66,44.72,44.64,44.71,352826.0,40.6152,40.6698,40.597,40.6607,352826.0
2021-09-02 13:20:00,44.71,44.73,44.63,44.65,386581.0,40.6607,40.6789,40.5879,40.6061,386581.0
2021-09-02 13:30:00,44.65,44.7,44.57,44.62,295800.0,40.6061,40.6516,40.5334,40.5789,295800.0
2021-09-02 13:40:00,44.63,44.66,44.57,44.61,370596.0,40.5879,40.6152,40.5334,40.5698,370596.0
2021-09-02 13:50:00,44.6,44.66,44.59,44.62,222900.0,40.5607,40.6152,40.5516,40.5789,222900.0
2021-09-02 14:00:00,44.62,44.64,44.5,44.54,526534.0,40.5789,40.597,40.4697,40.5061,526534.0
2021-09-02 14:10:00,44.53,44.57,44.49,44.52,843430.0,40.497,40.5334,40.4606,40.4879,843430.0
2021-09-02 14:20:00,44.52,44.52,44.41,44.46,360907.0,40.4879,40.4879,40.3879,40.4333,360907.0
2021-09-02 14:30:00,44.46,44.55,44.43,44.43,384563.0,40.4333,40.5152,40.4061,40.4061,384563.0
2021-09-02 14:40:00,44.44,44.47,44.4,44.44,298600.0,40.4152,40.4424,40.3788,40.4152,298600.0
2021-09-02 14:50:00,44.45,44.56,44.44,44.52,503305.0,40.4242,40.5243,40.4152,40.4879,503305.0
2021-09-02 15:00:00,44.51,44.55,44.46,44.52,463399.0,40.4788,40.5152,40.4333,40.4879,463399.0
2021-09-02 15:10:00,44.51,44.53,44.45,44.46,432211.0,40.4788,40.497,40.4242,40.4333,432211.0
2021-09-02 15:20:00,44.46,44.46,44.34,44.4,522980.0,40.4333,40.4333,40.3242,40.3788,522980.0
2021-09-02 15:30:00,44.4,44.46,44.33,44.44,803944.0,40.3788,40.4333,40.3151,40.4152,803944.0
2021-09-02 15:40:00,44.43,44.5,44.39,44.43,1053298.0,40.4061,40.4697,40.3697,40.4061,1053298.0
2021-09-02 15:50:00,44.43,44.64,44.43,44.57,2423696.0,40.4061,40.597,40.4061,40.5334,2423696.0
2021-09-03 09:30:00,44.3,44.5,44.09,44.15,1440933.0,40.2878,40.4697,40.0969,40.1514,1440933.0
2021-09-03 09:40:00,44.15,44.4,44.06,44.25,759019.0,40.1514,40.3788,40.0696,40.2424,759019.0
2021-09-03 09:50:00,44.25,44.25,44.01,44.04,687091.0,40.2424,40.2424,40.0241,40.0514,687091.0
2021-09-03 10:00:00,44.03,44.14,43.9,44.12,1053729.0,40.0423,40.1423,39.9241,40.1241,1053729.0
2021-09-03 10:10:00,44.12,44.38,44.07,44.32,809244.0,40.1241,40.3606,40.0787,40.306,809244.0
2021-09-03 10:20:00,44.33,44.41,44.22,44.23,571544.0,40.3151,40.3879,40.2151,40.2242,571544.0
2021-09-03 10:30:00,44.24,44.25,43.98,43.99,545846.0,40.2333,40.2424,39.9968,40.0059,545846.0
2021-09-03 10:40:00,43.99,44.08,43.93,44.08,685382.0,40.0059,40.0878,39.9513,40.0878,685382.0
2021-09-03 10:50:00,44.08,44.11,43.96,44.08,448806.0,40.0878,40.115,39.9786,40.0878,448806.0
2021-09-03 11:00:00,44.08,44.17,44.02,44.1,372500.0,40.0878,40.1696,40.0332,40.1059,372500.0
2021-09-03 11:10:00,44.1,44.12,43.82,43.92,554058.0,40.1059,40.1241,39.8513,39.9423,554058.0
2021-09-03 11:20:00,43.92,44.06,43.86,44.05,368545.0,39.9423,40.0696,39.8877,40.0605,368545.0
2021-09-03 11:30:00,44.05,44.15,44.0,44.11,454438.0,40.0605,40.1514,40.015,40.115,454438.0
2021-09-03 11:40:00,44.11,44.22,44.05,44.19,370599.0,40.115,40.2151,40.0605,40.1878,370599.0
2021-09-03 11:50:00,44.19,44.27,44.16,44.23,423053.0,40.1878,40.2606,40.1605,40.2242,423053.0
2021-09-03 12:00:00,44.23,44.23,44.06,44.08,376491.0,40.2242,40.2242,40.0696,40.0878,376491.0
2021-09-03 12:10:00,44.07,44.1,44.0,44.01,226644.0,40.0787,40.1059,40.015,40.0241,226644.0
2021-09-03 12:20:00,44.01,44.09,43.95,44.07,254817.0,40.0241,40.0969,39.9695,40.0787,254817.0
2021-09-03 12:30:00,44.07,44.08,43.97,44.03,255691.0,40.0787,40.0878,39.9877,40.0423,255691.0
2021-09-03 12:40:00,44.03,44.05,43.98,44.0,178006.0,40.0423,40.0605,39.9968,40.015,178006.0
2021-09-03 12:50:00,44.0,44.01,43.91,43.96,251300.0,40.015,40.0241,39.9332,39.9786,251300.0
2021-09-03 13:00:00,43.96,44.03,43.93,44.0,349354.0,39.9786,40.0423,39.9513,40.015,349354.0
2021-09-03 13:10:00,44.0,44.06,43.99,44.03,246106.0,40.015,40.0696,40.0059,40.0423,246106.0
2021-09-03 13:20:00,44.03,44.04,43.97,44.0,194889.0,40.0423,40.0514,39.9877,40.015,194889.0
2021-09-03 13:30:00,43.99,44.08,43.98,44.08,172339.0,40.0059,40.0878,39.9968,40.0878,172339.0
2021-09-03 13:40:00,44.07,44.14,44.04,44.11,200881.0,40.0787,40.1423,40.0514,40.115,200881.0
2021-09-03 13:50:00,44.11,44.13,44.08,44.08,145989.0,40.115,40.1332,40.0878,40.0878,145989.0
2021-09-03 14:00:00,44.09,44.22,44.06,44.21,340112.0,40.0969,40.2151,40.0696,40.206,340112.0
2021-09-03 14:10:00,44.21,44.26,44.17,44.25,209634.0,40.206,40.2515,40.1696,40.2424,209634.0
2021-09-03 14:20:00,44.25,44.25,44.1,44.12,220259.0,40.2424,40.2424,40.1059,40.1241,220259.0
2021-09-03 14:30:00,44.12,44.16,44.09,44.14,349605.0,40.1241,40.1605,40.0969,40.1423,349605.0
2021-09-03 14:40:00,44.15,44.2,44.14,44.2,252755.0,40.1514,40.1969,40.1423,40.1969,252755.0
2021-09-03 14:50:00,44.2,44.26,44.19,44.22,292091.0,40.1969,40.2515,40.1878,40.2151,292091.0
2021-09-03 15:00:00,44.21,44.29,44.21,44.25,234428.0,40.206,40.2787,40.206,40.2424,234428.0
2021-09-03 15:10:00,44.25,44.27,44.21,44.23,273484.0,40.2424,40.2606,40.206,40.2242,273484.0
2021-09-03 15:20:00,44.23,44.23,44.15,44.16,295404.0,40.2242,40.2242,40.1514,40.1605,295404.0
2021-09-03 15:30:00,44.18,44.23,44.16,44.23,336986.0,40.1787,40.2242,40.1605,40.2242,336986.0
2021-09-03 15:40:00,44.22,44.25,44.18,44.24,376964.0,40.2151,40.2424,40.1787,40.2333,376964.0
2021-09-03 15:50:00,44.23,44.28,44.16,44.17,1356424.0,40.2242,40.2696,40.1605,40.1696,1356424.0
2021-09-07 09:30:00,44.32,44.67,44.25,44.6,1192786.0,40.306,40.6243,40.2424,40.5607,1192786.0
2021-09-07 09:40:00,44.59,44.85,44.59,44.85,1019277.0,40.5516,40.788,40.5516,40.788,1019277.0
2021-09-07 09:50:00,44.84,44.96,44.74,44.75,686667.0,40.7789,40.8881,40.688,40.6971,686667.0
2021-09-07 10:00:00,44.75,44.87,44.67,44.68,653524.0,40.6971,40.8062,40.6243,40.6334,653524.0
2021-09-07 10:10:00,44.67,44.84,44.53,44.79,819914.0,40.6243,40.7789,40.497,40.7335,819914.0
2021-09-07 10:20:00,44.79,44.82,44.61,44.64,255650.0,40.7335,40.7607,40.5698,40.597,255650.0
2021-09-07 10:30:00,44.64,44.65,44.48,44.59,446558.0,40.597,40.6061,40.4515,40.5516,446558.0
2021-09-07 10:40:00,44.59,44.63,44.5,44.56,276525.0,40.5516,40.5879,40.4697,40.5243,276525.0
2021-09-07 10:50:00,44.55,44.68,44.51,44.65,209453.0,40.5152,40.6334,40.4788,40.6061,209453.0
2021-09-07 11:00:00,44.65,44.66,44.44,44.45,285435.0,40.6061,40.6152,40.4152,40.4242,285435.0
2021-09-07 11:10:00,44.45,44.53,44.4,44.47,242585.0,40.4242,40.497,40.3788,40.4424,242585.0
2021-09-07 11:20:00,44.47,44.57,44.43,44.54,243971.0,40.4424,40.5334,40.4061,40.5061,243971.0
2021-09-07 11:30:00,44.54,44.63,44.53,44.55,234250.0,40.5061,40.5879,40.497,40.5152,234250.0
2021-09-07 11:40:00,44.55,44.57,44.5,44.57,204381.0,40.5152,40.5334,40.4697,40.5334,204381.0
2021-09-07 11:50:00,44.57,44.58,44.39,44.44,276064.0,40.5334,40.5425,40.3697,40.4152,276064.0
2021-09-07 12:00:00,44.44,44.61,44.43,44.59,258947.0,40.4152,40.5698,40.4061,40.5516,258947.0
2021-09-07 12:10:00,44.59,44.62,44.48,44.49,175896.0,40.5516,40.5789,40.4515,40.4606,175896.0
2021-09-07 12:20:00,44.49,44.57,44.47,44.56,215874.0,40.4606,40.5334,40.4424,40.5243,215874.0
2021-09-07 12:30:00,44.56,44.66,44.55,44.61,245841.0,40.5243,40.6152,40.5152,40.5698,245841.0
2021-09-07 12:40:00,44.61,44.7,44.6,44.67,172290.0,40.5698,40.6516,40.5607,40.6243,172290.0
2021-09-07 12:50:00,44.67,44.69,44.62,44.66,175368.0,40.6243,40.6425,40.5789,40.6152,175368.0
2021-09-07 13:00:00,44.65,44.67,44.61,44.65,232123.0,40.6061,40.6243,40.5698,40.6061,232123.0
2021-09-07 13:10:00,44.66,44.72,44.64,44.69,200939.0,40.6152,40.6698,40.597,40.6425,200939.0
2021-09-07 13:20:00,44.69,44.7,44.56,44.56,216673.0,40.6425,40.6516,40.5243,40.5243,216673.0
2021-09-07 13:30:00,44.57,44.6,44.48,44.5,341628.0,40.5334,40.5607,40.4515,40.4697,341628.0
2021-09-07 13:40:00,44.5,44.59,44.5,44.55,375870.0,40.4697,40.5516,40.4697,40.5152,375870.0
2021-09-07 13:50:00,44.56,44.61,44.55,44.59,177070.0,40.5243,40.5698,40.5152,40.5516,177070.0
2021-09-07 14:00:00,44.59,44.6,44.48,44.5,195194.0,40.5516,40.5607,40.4515,40.4697,195194.0
2021-09-07 14:10:00,44.5,44.58,44.47,44.48,384515.0,40.4697,40.5425,40.4424,40.4515,384515.0
2021-09-07 14:20:00,44.48,44.52,44.47,44.52,273424.0,40.4515,40.4879,40.4424,40.4879,273424.0
2021-09-07 14:30:00,44.52,44.55,44.48,44.55,401240.0,40.4879,40.5152,40.4515,40.5152,401240.0
2021-09-07 14:40:00,44.55,44.58,44.49,44.54,310362.0,40.5152,40.5425,40.4606,40.5061,310362.0
2021-09-07 14:50:00,44.54,44.54,44.46,44.48,346374.0,40.5061,40.5061,40.4333,40.4515,346374.0
2021-09-07 15:00:00,44.48,44.55,44.47,44.47,276730.0,40.4515,40.5152,40.4424,40.4424,276730.0
2021-09-07 15:10:00,44.47,44.49,44.37,44.41,299214.0,40.4424,40.4606,40.3515,40.3879,299214.0
2021-09-07 15:20:00,44.4,44.44,44.38,44.39,407975.0,40.3788,40.4152,40.3606,40.3697,407975.0
2021-09-07 15:30:00,44.39,44.42,44.29,44.31,569025.0,40.3697,40.397,40.2787,40.2969,569025.0
2021-09-07 15:40:00,44.31,44.42,44.29,44.39,955016.0,40.2969,40.397,40.2787,40.3697,955016.0
2021-09-07 15:50:00,44.39,44.41,44.26,44.3,1906475.0,40.3697,40.3879,40.2515,40.2878,1906475.0
2021-09-08 09:30:00,44.12,44.3,43.93,44.23,1415051.0,40.1241,40.2878,39.9513,40.2242,1415051.0
2021-09-08 09:40:00,44.24,44.54,44.24,44.35,789157.0,40.2333,40.5061,40.2333,40.3333,789157.0
2021-09-08 09:50:00,44.35,44.37,44.18,44.2,470570.0,40.3333,40.3515,40.1787,40.1969,470570.0
2021-09-08 10:00:00,44.19,44.41,44.07,44.13,543599.0,40.1878,40.3879,40.0787,40.1332,543599.0
2021-09-08 10:10:00,44.13,44.15,44.03,44.11,514544.0,40.1332,40.1514,40.0423,40.115,514544.0
2021-09-08 10:20:00,44.11,44.12,43.89,43.91,626338.0,40.115,40.1241,39.915,39.9332,626338.0
2021-09-08 10:30:00,43.91,43.96,43.78,43.84,798971.0,39.9332,39.9786,39.8149,39.8695,798971.0
2021-09-08 10:40:00,43.83,43.83,43.63,43.79,1012755.0,39.8604,39.8604,39.6785,39.824,1012755.0
2021-09-08 10:50:00,43.79,43.82,43.64,43.74,714753.0,39.824,39.8513,39.6876,39.7786,714753.0
2021-09-08 11:00:00,43.75,43.84,43.69,43.76,662833.0,39.7876,39.8695,39.7331,39.7967,662833.0
2021-09-08 11:10:00,43.76,43.89,43.74,43.86,496182.0,39.7967,39.915,39.7786,39.8877,496182.0
2021-09-08 11:20:00,43.87,43.89,43.75,43.76,329582.0,39.8968,39.915,39.7876,39.7967,329582.0
2021-09-08 11:30:00,43.76,43.81,43.71,43.8,296482.0,39.7967,39.8422,39.7513,39.8331,296482.0
2021-09-08 11:40:00,43.8,43.82,43.72,43.74,384284.0,39.8331,39.8513,39.7604,39.7786,384284.0
2021-09-08 11:50:00,43.74,43.84,43.73,43.8,422080.0,39.7786,39.8695,39.7695,39.8331,422080.0
2021-09-08 12:00:00,43.8,43.9,43.76,43.84,338554.0,39.8331,39.9241,39.7967,39.8695,338554.0
2021-09-08 12:10:00,43.84,43.89,43.82,43.86,463294.0,39.8695,39.915,39.8513,39.8877,463294.0
2021-09-08 12:20:00,43.86,43.95,43.83,43.91,523352.0,39.8877,39.9695,39.8604,39.9332,523352.0
2021-09-08 12:30:00,43.92,44.0,43.88,43.93,229898.0,39.9423,40.015,39.9059,39.9513,229898.0
2021-09-08 12:40:00,43.94,43.95,43.83,43.86,148132.0,39.9604,39.9695,39.8604,39.8877,148132.0
2021-09-08 12:50:00,43.86,43.89,43.83,43.88,296087.0,39.8877,39.915,39.8604,39.9059,296087.0
2021-09-08 13:00:00,43.88,43.88,43.74,43.75,353172.0,39.9059,39.9059,39.7786,39.7876,353172.0
2021-09-08 13:10:00,43.75,43.78,43.72,43.77,240603.0,39.7876,39.8149,39.7604,39.8058,240603.0
2021-09-08 13:20:00,43.77,43.84,43.74,43.81,263139.0,39.8058,39.8695,39.7786,39.8422,263139.0
2021-09-08 13:30:00,43.8,43.82,43.76,43.8,169820.0,39.8331,39.8513,39.7967,39.8331,169820.0
2021-09-08 13:40:00,43.8,43.84,43.79,43.81,155970.0,39.8331,39.8695,39.824,39.8422,155970.0
2021-09-08 13:50:00,43.82,43.84,43.73,43.75,173559.0,39.8513,39.8695,39.7695,39.7876,173559.0
2021-09-08 14:00:00,43.74,43.86,43.73,43.8,300931.0,39.7786,39.8877,39.7695,39.8331,300931.0
2021-09-08 14:10:00,43.81,43.85,43.78,43.8,228745.0,39.8422,39.8786,39.8149,39.8331,228745.0
2021-09-08 14:20:00,43.8,43.81,43.74,43.77,271851.0,39.8331,39.8422,39.7786,39.8058,271851.0
2021-09-08 14:30:00,43.78,43.82,43.74,43.81,178949.0,39.8149,39.8513,39.7786,39.8422,178949.0
2021-09-08 14:40:00,43.82,43.84,43.8,43.82,215817.0,39.8513,39.8695,39.8331,39.8513,215817.0
2021-09-08 14:50:00,43.82,43.85,43.81,43.84,239971.0,39.8513,39.8786,39.8422,39.8695,239971.0
2021-09-08 15:00:00,43.84,43.88,43.79,43.87,277877.0,39.8695,39.9059,39.824,39.8968,277877.0
2021-09-08 15:10:00,43.87,43.89,43.84,43.86,217830.0,39.8968,39.915,39.8695,39.8877,217830.0
2021-09-08 15:20:00,43.87,43.89,43.81,43.83,271582.0,39.8968,39.915,39.8422,39.8604,271582.0
2021-09-08 15:30:00,43.84,43.86,43.78,43.82,326368.0,39.8695,39.8877,39.8149,39.8513,326368.0
2021-09-08 15:40:00,43.82,43.86,43.76,43.79,690300.0,39.8513,39.8877,39.7967,39.824,690300.0
2021-09-08 15:50:00,43.79,43.84,43.75,43.81,1241176.0,39.824,39.8695,39.7876,39.8422,1241176.0
2021-09-09 09:30:00,43.85,44.42,43.76,44.23,1068685.0,39.8786,40.397,39.7967,40.2242,1068685.0
2021-09-09 09:40:00,44.22,44.34,44.14,44.27,565435.0,40.2151,40.3242,40.1423,40.2606,565435.0
2021-09-09 09:50:00,44.28,44.43,44.24,44.38,570007.0,40.2696,40.4061,40.2333,40.3606,570007.0
2021-09-09 10:00:00,44.39,44.59,44.38,44.56,812745.0,40.3697,40.5516,40.3606,40.5243,812745.0
2021-09-09 10:10:00,44.55,44.65,44.51,44.57,485468.0,40.5152,40.6061,40.4788,40.5334,485468.0
2021-09-09 10:20:00,44.57,44.62,44.5,44.52,364181.0,40.5334,40.5789,40.4697,40.4879,364181.0
2021-09-09 10:30:00,44.52,44.65,44.5,44.57,440404.0,40.4879,40.6061,40.4697,40.5334,440404.0
2021-09-09 10:40:00,44.58,44.63,44.5,44.52,316815.0,40.5425,40.5879,40.4697,40.4879,316815.0
2021-09-09 10:50:00,44.51,44.6,44.49,44.55,259884.0,40.4788,40.5607,40.4606,40.5152,259884.0
2021-09-09 11:00:00,44.55,44.72,44.53,44.66,403103.0,40.5152,40.6698,40.497,40.6152,403103.0
2021-09-09 11:10:00,44.66,44.66,44.45,44.47,319364.0,40.6152,40.6152,40.4242,40.4424,319364.0
2021-09-09 11:20:00,44.46,44.52,44.38,44.4,387378.0,40.4333,40.4879,40.3606,40.3788,387378.0
2021-09-09 11:30:00,44.4,44.5,44.38,44.48,252439.0,40.3788,40.4697,40.3606,40.4515,252439.0
2021-09-09 11:40:00,44.48,44.56,44.48,44.51,199458.0,40.4515,40.5243,40.4515,40.4788,199458.0
2021-09-09 11:50:00,44.51,44.61,44.48,44.6,273155.0,40.4788,40.5698,40.4515,40.5607,273155.0
2021-09-09 12:00:00,44.6,44.62,44.45,44.5,297415.0,40.5607,40.5789,40.4242,40.4697,297415.0
2021-09-09 12:10:00,44.5,44.52,44.39,44.41,311349.0,40.4697,40.4879,40.3697,40.3879,311349.0
2021-09-09 12:20:00,44.42,44.48,44.37,44.47,250845.0,40.397,40.4515,40.3515,40.4424,250845.0
2021-09-09 12:30:00,44.46,44.6,44.43,44.57,375833.0,40.4333,40.5607,40.4061,40.5334,375833.0
2021-09-09 12:40:00,44.57,44.65,44.55,44.63,349071.0,40.5334,40.6061,40.5152,40.5879,349071.0
2021-09-09 12:50:00,44.63,44.64,44.57,44.59,338886.0,40.5879,40.597,40.5334,40.5516,338886.0
2021-09-09 13:00:00,44.59,44.65,44.54,44.56,262943.0,40.5516,40.6061,40.5061,40.5243,262943.0
2021-09-09 13:10:00,44.57,44.61,44.51,44.55,228286.0,40.5334,40.5698,40.4788,40.5152,228286.0
2021-09-09 13:20:00,44.55,44.55,44.37,44.44,404413.0,40.5152,40.5152,40.3515,40.4152,404413.0
2021-09-09 13:30:00,44.45,44.45,44.31,44.34,348102.0,40.4242,40.4242,40.2969,40.3242,348102.0
2021-09-09 13:40:00,44.34,44.43,44.34,44.41,276036.0,40.3242,40.4061,40.3242,40.3879,276036.0
2021-09-09 13:50:00,44.41,44.44,44.34,44.37,289107.0,40.3879,40.4152,40.3242,40.3515,289107.0
2021-09-09 14:00:00,44.37,44.42,44.3,44.42,351778.0,40.3515,40.397,40.2878,40.397,351778.0
2021-09-09 14:10:00,44.43,44.44,44.39,44.4,207617.0,40.4061,40.4152,40.3697,40.3788,207617.0
2021-09-09 14:20:00,44.41,44.43,44.33,44.38,388675.0,40.3879,40.4061,40.3151,40.3606,388675.0
2021-09-09 14:30:00,44.38,44.4,44.31,44.34,378571.0,40.3606,40.3788,40.2969,40.3242,378571.0
2021-09-09 14:40:00,44.34,44.44,44.31,44.43,289876.0,40.3242,40.4152,40.2969,40.4061,289876.0
2021-09-09 14:50:00,44.43,44.45,44.36,44.38,302188.0,40.4061,40.4242,40.3424,40.3606,302188.0
2021-09-09 15:00:00,44.38,44.48,44.36,44.38,396133.0,40.3606,40.4515,40.3424,40.3606,396133.0
2021-09-09 15:10:00,44.38,44.43,44.29,44.32,437270.0,40.3606,40.4061,40.2787,40.306,437270.0
2021-09-09 15:20:00,44.32,44.38,44.31,44.33,296353.0,40.306,40.3606,40.2969,40.3151,296353.0
2021-09-09 15:30:00,44.33,44.54,44.28,44.51,524387.0,40.3151,40.5061,40.2696,40.4788,524387.0
2021-09-09 15:40:00,44.51,44.62,44.5,44.52,544546.0,40.4788,40.5789,40.4697,40.4879,544546.0
2021-09-09 15:50:00,44.51,44.53,44.32,44.37,1501661.0,40.4788,40.497,40.306,40.3515,1501661.0
2021-09-10 09:30:00,45.0,45.25,44.77,45.01,2041100.0,40.9244,41.1518,40.7153,40.9335,2041100.0
2021-09-10 09:40:00,45.01,45.06,44.56,44.61,1388266.0,40.9335,40.979,40.5243,40.5698,1388266.0
2021-09-10 09:50:00,44.6,44.6,44.31,44.36,1044620.0,40.5607,40.5607,40.2969,40.3424,1044620.0
2021-09-10 10:00:00,44.34,44.42,44.18,44.41,773673.0,40.3242,40.397,40.1787,40.3879,773673.0
2021-09-10 10:10:00,44.4,44.42,44.25,44.39,593834.0,40.3788,40.397,40.2424,40.3697,593834.0
2021-09-10 10:20:00,44.4,44.62,44.37,44.55,841423.0,40.3788,40.5789,40.3515,40.5152,841423.0
2021-09-10 10:30:00,44.54,44.58,44.33,44.41,509401.0,40.5061,40.5425,40.3151,40.3879,509401.0
2021-09-10 10:40:00,44.4,44.44,44.29,44.35,311682.0,40.3788,40.4152,40.2787,40.3333,311682.0
2021-09-10 10:50:00,44.36,44.43,44.2,44.27,385892.0,40.3424,40.4061,40.1969,40.2606,385892.0
2021-09-10 11:00:00,44.27,44.45,44.23,44.41,417186.0,40.2606,40.4242,40.2242,40.3879,417186.0
2021-09-10 11:10:00,44.41,44.45,44.35,44.36,338879.0,40.3879,40.4242,40.3333,40.3424,338879.0
2021-09-10 11:20:00,44.35,44.55,44.3,44.53,498838.0,40.3333,40.5152,40.2878,40.497,498838.0
2021-09-10 11:30:00,44.53,44.7,44.5,44.59,546719.0,40.497,40.6516,40.4697,40.5516,546719.0
2021-09-10 11:40:00,44.58,44.6,44.46,44.47,304252.0,40.5425,40.5607,40.4333,40.4424,304252.0
2021-09-10 11:50:00,44.46,44.75,44.45,44.72,456006.0,40.4333,40.6971,40.4242,40.6698,456006.0
2021-09-10 12:00:00,44.73,44.85,44.67,44.85,477621.0,40.6789,40.788,40.6243,40.788,477621.0
2021-09-10 12:10:00,44.85,44.91,44.83,44.88,535029.0,40.788,40.8426,40.7698,40.8153,535029.0
2021-09-10 12:20:00,44.87,44.89,44.79,44.82,228918.0,40.8062,40.8244,40.7335,40.7607,228918.0
2021-09-10 12:30:00,44.82,44.98,44.8,44.97,311932.0,40.7607,40.9062,40.7426,40.8972,311932.0
2021-09-10 12:40:00,44.96,44.97,44.89,44.91,217853.0,40.8881,40.8972,40.8244,40.8426,217853.0
2021-09-10 12:50:00,44.9,44.93,44.85,44.88,171097.0,40.8335,40.8608,40.788,40.8153,171097.0
2021-09-10 13:00:00,44.88,44.93,44.79,44.83,285638.0,40.8153,40.8608,40.7335,40.7698,285638.0
2021-09-10 13:10:00,44.82,44.87,44.79,44.8,286200.0,40.7607,40.8062,40.7335,40.7426,286200.0
2021-09-10 13:20:00,44.8,44.81,44.66,44.67,457514.0,40.7426,40.7516,40.6152,40.6243,457514.0
2021-09-10 13:30:00,44.68,44.73,44.63,44.72,399798.0,40.6334,40.6789,40.5879,40.6698,399798.0
2021-09-10 13:40:00,44.72,44.72,44.6,44.64,339427.0,40.6698,40.6698,40.5607,40.597,339427.0
2021-09-10 13:50:00,44.64,44.71,44.6,44.71,198006.0,40.597,40.6607,40.5607,40.6607,198006.0
2021-09-10 14:00:00,44.7,44.72,44.6,44.62,247734.0,40.6516,40.6698,40.5607,40.5789,247734.0
2021-09-10 14:10:00,44.63,44.65,44.59,44.64,187176.0,40.5879,40.6061,40.5516,40.597,187176.0
2021-09-10 14:20:00,44.63,44.67,44.56,44.57,260433.0,40.5879,40.6243,40.5243,40.5334,260433.0
2021-09-10 14:30:00,44.57,44.59,44.53,44.55,295824.0,40.5334,40.5516,40.497,40.5152,295824.0
2021-09-10 14:40:00,44.55,44.66,44.52,44.56,395481.0,40.5152,40.6152,40.4879,40.5243,395481.0
2021-09-10 14:50:00,44.55,44.6,44.51,44.53,307442.0,40.5152,40.5607,40.4788,40.497,307442.0
2021-09-10 15:00:00,44.53,44.53,44.44,44.46,396925.0,40.497,40.497,40.4152,40.4333,396925.0
2021-09-10 15:10:00,44.46,44.5,44.41,44.45,312077.0,40.4333,40.4697,40.3879,40.4242,312077.0
2021-09-10 15:20:00,44.45,44.46,44.4,44.42,241762.0,40.4242,40.4333,40.3788,40.397,241762.0
2021-09-10 15:30:00,44.42,44.42,44.3,44.32,521699.0,40.397,40.397,40.2878,40.306,521699.0
2021-09-10 15:40:00,44.32,44.36,44.27,44.33,528076.0,40.306,40.3424,40.2606,40.3151,528076.0
2021-09-10 15:50:00,44.33,44.36,44.28,44.32,1213992.0,40.3151,40.3424,40.2696,40.306,1213992.0
2021-09-13 09:30:00,44.55,45.08,44.55,44.97,1334873.0,40.5152,40.9972,40.5152,40.8972,1334873.0
2021-09-13 09:40:00,44.97,45.23,44.82,45.13,1162808.0,40.8972,41.1336,40.7607,41.0427,1162808.0
2021-09-13 09:50:00,45.14,45.4,45.12,45.15,946976.0,41.0518,41.2882,41.0336,41.0609,946976.0
2021-09-13 10:00:00,45.15,45.25,44.89,44.89,969914.0,41.0609,41.1518,40.8244,40.8244,969914.0
2021-09-13 10:10:00,44.89,45.31,44.82,45.31,675718.0,40.8244,41.2064,40.7607,41.2064,675718.0
2021-09-13 10:20:00,45.33,45.5,45.32,45.34,648482.0,41.2245,41.3792,41.2155,41.2336,648482.0
2021-09-13 10:30:00,45.34,45.36,45.19,45.33,470894.0,41.2336,41.2518,41.0972,41.2245,470894.0
2021-09-13 10:40:00,45.33,45.4,45.28,45.37,465313.0,41.2245,41.2882,41.1791,41.2609,465313.0
2021-09-13 10:50:00,45.36,45.49,45.31,45.47,510233.0,41.2518,41.3701,41.2064,41.3519,510233.0
2021-09-13 11:00:00,45.47,45.5,45.38,45.41,370183.0,41.3519,41.3792,41.27,41.2973,370183.0
2021-09-13 11:10:00,45.41,45.42,45.19,45.29,526670.0,41.2973,41.3064,41.0972,41.1882,526670.0
2021-09-13 11:20:00,45.29,45.49,45.27,45.46,514838.0,41.1882,41.3701,41.17,41.3428,514838.0
2021-09-13 11:30:00,45.46,45.63,45.45,45.6,706702.0,41.3428,41.4974,41.3337,41.4701,706702.0
2021-09-13 11:40:00,45.59,45.61,45.48,45.54,597988.0,41.461,41.4792,41.361,41.4155,597988.0
2021-09-13 11:50:00,45.54,45.61,45.5,45.59,436881.0,41.4155,41.4792,41.3792,41.461,436881.0
2021-09-13 12:00:00,45.58,45.65,45.51,45.63,453869.0,41.4519,41.5156,41.3882,41.4974,453869.0
2021-09-13 12:10:00,45.64,45.77,45.63,45.67,564866.0,41.5065,41.6247,41.4974,41.5338,564866.0
2021-09-13 12:20:00,45.67,45.71,45.58,45.61,330413.0,41.5338,41.5701,41.4519,41.4792,330413.0
2021-09-13 12:30:00,45.6,45.68,45.55,45.57,290647.0,41.4701,41.5429,41.4246,41.4428,290647.0
2021-09-13 12:40:00,45.57,45.58,45.45,45.52,369233.0,41.4428,41.4519,41.3337,41.3973,369233.0
2021-09-13 12:50:00,45.53,45.61,45.51,45.59,276223.0,41.4064,41.4792,41.3882,41.461,276223.0
2021-09-13 13:00:00,45.58,45.6,45.52,45.57,269139.0,41.4519,41.4701,41.3973,41.4428,269139.0
2021-09-13 13:10:00,45.56,45.57,45.42,45.47,338947.0,41.4337,41.4428,41.3064,41.3519,338947.0
2021-09-13 13:20:00,45.47,45.5,45.34,45.37,254067.0,41.3519,41.3792,41.2336,41.2609,254067.0
2021-09-13 13:30:00,45.37,45.39,45.31,45.37,485583.0,41.2609,41.2791,41.2064,41.2609,485583.0
2021-09-13 13:40:00,45.37,45.47,45.34,45.41,308610.0,41.2609,41.3519,41.2336,41.2973,308610.0
2021-09-13 13:50:00,45.41,45.48,45.37,45.39,277644.0,41.2973,41.361,41.2609,41.2791,277644.0
2021-09-13 14:00:00,45.4,45.58,45.39,45.52,353960.0,41.2882,41.4519,41.2791,41.3973,353960.0
2021-09-13 14:10:00,45.51,45.54,45.44,45.54,333267.0,41.3882,41.4155,41.3246,41.4155,333267.0
2021-09-13 14:20:00,45.53,45.53,45.42,45.52,368286.0,41.4064,41.4064,41.3064,41.3973,368286.0
2021-09-13 14:30:00,45.52,45.53,45.39,45.45,292413.0,41.3973,41.4064,41.2791,41.3337,292413.0
2021-09-13 14:40:00,45.44,45.51,45.41,45.51,419833.0,41.3246,41.3882,41.2973,41.3882,419833.0
2021-09-13 14:50:00,45.51,45.65,45.5,45.59,565951.0,41.3882,41.5156,41.3792,41.461,565951.0
2021-09-13 15:00:00,45.59,45.59,45.38,45.5,545574.0,41.461,41.461,41.27,41.3792,545574.0
2021-09-13 15:10:00,45.48,45.64,45.47,45.63,566225.0,41.361,41.5065,41.3519,41.4974,566225.0
2021-09-13 15:20:00,45.63,45.64,45.55,45.63,615038.0,41.4974,41.5065,41.4246,41.4974,615038.0
2021-09-13 15:30:00,45.64,45.74,45.57,45.72,840165.0,41.5065,41.5974,41.4428,41.5792,840165.0
2021-09-13 15:40:00,45.72,45.73,45.6,45.65,819729.0,41.5792,41.5883,41.4701,41.5156,819729.0
2021-09-13 15:50:00,45.64,45.81,45.63,45.75,2073471.0,41.5065,41.6611,41.4974,41.6065,2073471.0
2021-09-14 09:30:00,46.02,46.8,45.92,46.79,2564154.0,41.8521,42.5614,41.7611,42.5523,2564154.0
2021-09-14 09:40:00,46.79,46.89,46.42,46.63,2127366.0,42.5523,42.6433,42.2158,42.4068,2127366.0
2021-09-14 09:50:00,46.63,46.94,46.56,46.59,1691033.0,42.4068,42.6887,42.3432,42.3704,1691033.0
2021-09-14 10:00:00,46.59,46.59,46.19,46.54,1562554.0,42.3704,42.3704,42.0067,42.325,1562554.0
2021-09-14 10:10:00,46.53,46.53,46.27,46.43,769704.0,42.3159,42.3159,42.0794,42.2249,769704.0
2021-09-14 10:20:00,46.42,46.45,46.04,46.08,1059096.0,42.2158,42.2431,41.8702,41.9066,1059096.0
2021-09-14 10:30:00,46.07,46.15,45.94,45.95,1017446.0,41.8975,41.9703,41.7793,41.7884,1017446.0
2021-09-14 10:40:00,45.95,46.0,45.76,45.98,793233.0,41.7884,41.8339,41.6156,41.8157,793233.0
2021-09-14 10:50:00,45.98,46.05,45.86,45.9,644930.0,41.8157,41.8793,41.7065,41.7429,644930.0
2021-09-14 11:00:00,45.91,45.98,45.84,45.92,471392.0,41.752,41.8157,41.6884,41.7611,471392.0
2021-09-14 11:10:00,45.93,46.15,45.91,46.04,559990.0,41.7702,41.9703,41.752,41.8702,559990.0
2021-09-14 11:20:00,46.04,46.06,45.85,45.94,463787.0,41.8702,41.8884,41.6975,41.7793,463787.0
2021-09-14 11:30:00,45.95,46.01,45.81,45.91,557706.0,41.7884,41.843,41.6611,41.752,557706.0
2021-09-14 11:40:00,45.91,45.92,45.79,45.88,495075.0,41.752,41.7611,41.6429,41.7247,495075.0
2021-09-14 11:50:00,45.87,45.94,45.75,45.93,450887.0,41.7156,41.7793,41.6065,41.7702,450887.0
2021-09-14 12:00:00,45.93,46.06,45.89,46.05,389197.0,41.7702,41.8884,41.7338,41.8793,389197.0
2021-09-14 12:10:00,46.06,46.09,45.99,46.02,386190.0,41.8884,41.9157,41.8248,41.8521,386190.0
2021-09-14 12:20:00,46.01,46.05,45.97,46.04,251648.0,41.843,41.8793,41.8066,41.8702,251648.0
2021-09-14 12:30:00,46.05,46.07,45.98,46.0,301688.0,41.8793,41.8975,41.8157,41.8339,301688.0
2021-09-14 12:40:00,46.0,46.03,45.96,45.97,355589.0,41.8339,41.8612,41.7975,41.8066,355589.0
2021-09-14 12:50:00,45.97,45.99,45.86,45.88,452932.0,41.8066,41.8248,41.7065,41.7247,452932.0
2021-09-14 13:00:00,45.88,45.92,45.78,45.84,454595.0,41.7247,41.7611,41.6338,41.6884,454595.0
2021-09-14 13:10:00,45.84,45.94,45.8,45.92,461337.0,41.6884,41.7793,41.652,41.7611,461337.0
2021-09-14 13:20:00,45.93,46.0,45.92,45.97,350290.0,41.7702,41.8339,41.7611,41.8066,350290.0
2021-09-14 13:30:00,45.97,46.07,45.89,46.05,402893.0,41.8066,41.8975,41.7338,41.8793,402893.0
2021-09-14 13:40:00,46.05,46.23,46.03,46.09,451682.0,41.8793,42.043,41.8612,41.9157,451682.0
2021-09-14 13:50:00,46.09,46.17,46.08,46.16,386261.0,41.9157,41.9885,41.9066,41.9794,386261.0
2021-09-14 14:00:00,46.16,46.17,46.0,46.03,456170.0,41.9794,41.9885,41.8339,41.8612,456170.0
2021-09-14 14:10:00,46.03,46.09,45.98,46.07,420905.0,41.8612,41.9157,41.8157,41.8975,420905.0
2021-09-14 14:20:00,46.07,46.15,46.0,46.13,411163.0,41.8975,41.9703,41.8339,41.9521,411163.0
2021-09-14 14:30:00,46.13,46.13,45.83,45.97,791531.0,41.9521,41.9521,41.6793,41.8066,791531.0
2021-09-14 14:40:00,45.97,46.05,45.94,45.96,510292.0,41.8066,41.8793,41.7793,41.7975,510292.0
2021-09-14 14:50:00,45.95,46.04,45.9,46.03,467420.0,41.7884,41.8702,41.7429,41.8612,467420.0
2021-09-14 15:00:00,46.03,46.1,45.96,46.04,383645.0,41.8612,41.9248,41.7975,41.8702,383645.0
2021-09-14 15:10:00,46.03,46.08,45.91,45.92,596399.0,41.8612,41.9066,41.752,41.7611,596399.0
2021-09-14 15:20:00,45.92,46.05,45.9,45.91,464067.0,41.7611,41.8793,41.7429,41.752,464067.0
2021-09-14 15:30:00,45.91,46.0,45.89,45.98,789890.0,41.752,41.8339,41.7338,41.8157,789890.0
2021-09-14 15:40:00,45.98,46.07,45.92,45.98,1043058.0,41.8157,41.8975,41.7611,41.8157,1043058.0
2021-09-14 15:50:00,45.99,46.11,45.91,46.07,2762533.0,41.8248,41.9339,41.752,41.8975,2762533.0
2021-09-15 09:30:00,45.87,46.2,45.85,46.12,1524837.0,41.7156,42.0158,41.6975,41.943,1524837.0
2021-09-15 09:40:00,46.12,46.27,46.01,46.27,933079.0,41.943,42.0794,41.843,42.0794,933079.0
2021-09-15 09:50:00,46.27,46.4,46.09,46.22,710296.0,42.0794,42.1976,41.9157,42.0339,710296.0
2021-09-15 10:00:00,46.22,46.29,46.04,46.07,615582.0,42.0339,42.0976,41.8702,41.8975,615582.0
2021-09-15 10:10:00,46.07,46.12,45.95,46.0,675965.0,41.8975,41.943,41.7884,41.8339,675965.0
2021-09-15 10:20:00,45.99,46.19,45.89,46.18,586226.0,41.8248,42.0067,41.7338,41.9976,586226.0
2021-09-15 10:30:00,46.17,46.35,46.17,46.22,481195.0,41.9885,42.1522,41.9885,42.0339,481195.0
2021-09-15 10:40:00,46.22,46.25,46.08,46.15,618576.0,42.0339,42.0612,41.9066,41.9703,618576.0
2021-09-15 10:50:00,46.16,46.22,46.04,46.11,557738.0,41.9794,42.0339,41.8702,41.9339,557738.0
2021-09-15 11:00:00,46.11,46.3,46.08,46.27,579269.0,41.9339,42.1067,41.9066,42.0794,579269.0
2021-09-15 11:10:00,46.28,46.42,46.26,46.36,467463.0,42.0885,42.2158,42.0703,42.1613,467463.0
2021-09-15 11:20:00,46.36,46.48,46.36,46.41,608335.0,42.1613,42.2704,42.1613,42.2067,608335.0
2021-09-15 11:30:00,46.41,46.58,46.37,46.54,679331.0,42.2067,42.3613,42.1704,42.325,679331.0
2021-09-15 11:40:00,46.55,46.56,46.43,46.46,536592.0,42.3341,42.3432,42.2249,42.2522,536592.0
2021-09-15 11:50:00,46.46,46.55,46.42,46.55,452300.0,42.2522,42.3341,42.2158,42.3341,452300.0
2021-09-15 12:00:00,46.54,46.56,46.42,46.44,390452.0,42.325,42.3432,42.2158,42.234,390452.0
2021-09-15 12:10:00,46.44,46.51,46.43,46.51,435282.0,42.234,42.2977,42.2249,42.2977,435282.0
2021-09-15 12:20:00,46.51,46.59,46.44,46.44,459723.0,42.2977,42.3704,42.234,42.234,459723.0
2021-09-15 12:30:00,46.45,46.5,46.43,46.49,324606.0,42.2431,42.2886,42.2249,42.2795,324606.0
2021-09-15 12:40:00,46.5,46.56,46.44,46.52,516072.0,42.2886,42.3432,42.234,42.3068,516072.0
2021-09-15 12:50:00,46.51,46.55,46.48,46.53,295449.0,42.2977,42.3341,42.2704,42.3159,295449.0
2021-09-15 13:00:00,46.53,46.57,46.48,46.5,338973.0,42.3159,42.3522,42.2704,42.2886,338973.0
2021-09-15 13:10:00,46.49,46.56,46.47,46.53,321160.0,42.2795,42.3432,42.2613,42.3159,321160.0
2021-09-15 13:20:00,46.53,46.58,46.52,46.56,317756.0,42.3159,42.3613,42.3068,42.3432,317756.0
2021-09-15 13:30:00,46.56,46.64,46.55,46.63,428827.0,42.3432,42.4159,42.3341,42.4068,428827.0
2021-09-15 13:40:00,46.64,46.69,46.61,46.68,420395.0,42.4159,42.4614,42.3886,42.4523,420395.0
2021-09-15 13:50:00,46.68,46.69,46.58,46.58,262797.0,42.4523,42.4614,42.3613,42.3613,262797.0
2021-09-15 14:00:00,46.59,46.7,46.57,46.67,438800.0,42.3704,42.4705,42.3522,42.4432,438800.0
2021-09-15 14:10:00,46.66,46.71,46.63,46.71,412392.0,42.4341,42.4796,42.4068,42.4796,412392.0
2021-09-15 14:20:00,46.7,46.75,46.61,46.71,423442.0,42.4705,42.5159,42.3886,42.4796,423442.0
2021-09-15 14:30:00,46.71,46.82,46.69,46.73,619563.0,42.4796,42.5796,42.4614,42.4978,619563.0
2021-09-15 14:40:00,46.73,46.74,46.65,46.7,449696.0,42.4978,42.5068,42.425,42.4705,449696.0
2021-09-15 14:50:00,46.69,46.72,46.61,46.63,462280.0,42.4614,42.4887,42.3886,42.4068,462280.0
2021-09-15 15:00:00,46.64,46.7,46.61,46.67,530480.0,42.4159,42.4705,42.3886,42.4432,530480.0
2021-09-15 15:10:00,46.68,46.8,46.67,46.77,706490.0,42.4523,42.5614,42.4432,42.5341,706490.0
2021-09-15 15:20:00,46.77,46.81,46.71,46.72,599415.0,42.5341,42.5705,42.4796,42.4887,599415.0
2021-09-15 15:30:00,46.72,46.83,46.71,46.81,741507.0,42.4887,42.5887,42.4796,42.5705,741507.0
2021-09-15 15:40:00,46.82,46.89,46.72,46.73,739749.0,42.5796,42.6433,42.4887,42.4978,739749.0
2021-09-15 15:50:00,46.72,46.73,46.61,46.64,1943186.0,42.4887,42.4978,42.3886,42.4159,1943186.0
2021-09-16 09:30:00,46.9,47.27,46.83,47.01,1295451.0,42.6524,42.9888,42.5887,42.7524,1295451.0
2021-09-16 09:40:00,47.01,47.03,46.61,46.79,1010810.0,42.7524,42.7706,42.3886,42.5523,1010810.0
2021-09-16 09:50:00,46.79,46.88,46.59,46.69,785706.0,42.5523,42.6342,42.3704,42.4614,785706.0
2021-09-16 10:00:00,46.69,46.74,46.46,46.59,649079.0,42.4614,42.5068,42.2522,42.3704,649079.0
2021-09-16 10:10:00,46.58,46.66,46.42,46.44,519113.0,42.3613,42.4341,42.2158,42.234,519113.0
2021-09-16 10:20:00,46.44,46.51,46.35,46.45,693360.0,42.234,42.2977,42.1522,42.2431,693360.0
2021-09-16 10:30:00,46.44,46.48,46.32,46.39,351662.0,42.234,42.2704,42.1249,42.1885,351662.0
2021-09-16 10:40:00,46.39,46.41,46.18,46.26,555151.0,42.1885,42.2067,41.9976,42.0703,555151.0
2021-09-16 10:50:00,46.26,46.26,46.0,46.11,734884.0,42.0703,42.0703,41.8339,41.9339,734884.0
2021-09-16 11:00:00,46.1,46.2,46.07,46.19,377149.0,41.9248,42.0158,41.8975,42.0067,377149.0
2021-09-16 11:10:00,46.18,46.34,46.13,46.28,349945.0,41.9976,42.1431,41.9521,42.0885,349945.0
2021-09-16 11:20:00,46.28,46.38,46.25,46.33,352628.0,42.0885,42.1795,42.0612,42.134,352628.0
2021-09-16 11:30:00,46.33,46.37,46.23,46.28,377596.0,42.134,42.1704,42.043,42.0885,377596.0
2021-09-16 11:40:00,46.28,46.34,46.26,46.3,361790.0,42.0885,42.1431,42.0703,42.1067,361790.0
2021-09-16 11:50:00,46.3,46.3,46.2,46.25,390930.0,42.1067,42.1067,42.0158,42.0612,390930.0
2021-09-16 12:00:00,46.25,46.3,46.13,46.23,281534.0,42.0612,42.1067,41.9521,42.043,281534.0
2021-09-16 12:10:00,46.23,46.28,46.19,46.25,360736.0,42.043,42.0885,42.0067,42.0612,360736.0
2021-09-16 12:20:00,46.25,46.3,46.2,46.22,327730.0,42.0612,42.1067,42.0158,42.0339,327730.0
2021-09-16 12:30:00,46.21,46.24,46.2,46.23,217067.0,42.0248,42.0521,42.0158,42.043,217067.0
2021-09-16 12:40:00,46.23,46.41,46.22,46.39,372682.0,42.043,42.2067,42.0339,42.1885,372682.0
2021-09-16 12:50:00,46.4,46.41,46.31,46.34,207679.0,42.1976,42.2067,42.1158,42.1431,207679.0
2021-09-16 13:00:00,46.33,46.33,46.24,46.29,221722.0,42.134,42.134,42.0521,42.0976,221722.0
2021-09-16 13:10:00,46.28,46.3,46.22,46.28,351162.0,42.0885,42.1067,42.0339,42.0885,351162.0
2021-09-16 13:20:00,46.28,46.31,46.22,46.23,267817.0,42.0885,42.1158,42.0339,42.043,267817.0
2021-09-16 13:30:00,46.23,46.24,46.17,46.22,223709.0,42.043,42.0521,41.9885,42.0339,223709.0
2021-09-16 13:40:00,46.23,46.25,46.19,46.23,310838.0,42.043,42.0612,42.0067,42.043,310838.0
2021-09-16 13:50:00,46.23,46.35,46.23,46.28,469682.0,42.043,42.1522,42.043,42.0885,469682.0
2021-09-16 14:00:00,46.29,46.37,46.25,46.36,299876.0,42.0976,42.1704,42.0612,42.1613,299876.0
2021-09-16 14:10:00,46.36,46.5,46.36,46.46,305461.0,42.1613,42.2886,42.1613,42.2522,305461.0
2021-09-16 14:20:00,46.46,46.57,46.45,46.54,351689.0,42.2522,42.3522,42.2431,42.325,351689.0
2021-09-16 14:30:00,46.54,46.62,46.52,46.6,270454.0,42.325,42.3977,42.3068,42.3795,270454.0
2021-09-16 14:40:00,46.59,46.61,46.52,46.57,283990.0,42.3704,42.3886,42.3068,42.3522,283990.0
2021-09-16 14:50:00,46.58,46.59,46.51,46.58,373294.0,42.3613,42.3704,42.2977,42.3613,373294.0
2021-09-16 15:00:00,46.58,46.66,46.55,46.64,447772.0,42.3613,42.4341,42.3341,42.4159,447772.0
2021-09-16 15:10:00,46.64,46.68,46.55,46.59,432270.0,42.4159,42.4523,42.3341,42.3704,432270.0
2021-09-16 15:20:00,46.59,46.62,46.45,46.47,446901.0,42.3704,42.3977,42.2431,42.2613,446901.0
2021-09-16 15:30:00,46.47,46.55,46.46,46.54,618676.0,42.2613,42.3341,42.2522,42.325,618676.0
2021-09-16 15:40:00,46.54,46.57,46.35,46.38,589054.0,42.325,42.3522,42.1522,42.1795,589054.0
2021-09-16 15:50:00,46.37,46.41,46.26,46.29,1497973.0,42.1704,42.2067,42.0703,42.0976,1497973.0
2021-09-17 09:30:00,45.78,46.57,45.74,46.41,4032126.0,41.6338,42.3522,41.5974,42.2067,4032126.0
2021-09-17 09:40:00,46.41,46.56,46.3,46.33,692292.0,42.2067,42.3432,42.1067,42.134,692292.0
2021-09-17 09:50:00,46.35,46.48,46.15,46.24,608154.0,42.1522,42.2704,41.9703,42.0521,608154.0
2021-09-17 10:00:00,46.24,46.45,46.17,46.33,574409.0,42.0521,42.2431,41.9885,42.134,574409.0
2021-09-17 10:10:00,46.33,46.45,46.26,46.43,498893.0,42.134,42.2431,42.0703,42.2249,498893.0
2021-09-17 10:20:00,46.43,46.44,46.2,46.32,408032.0,42.2249,42.234,42.0158,42.1249,408032.0
2021-09-17 10:30:00,46.31,46.36,46.19,46.28,515942.0,42.1158,42.1613,42.0067,42.0885,515942.0
2021-09-17 10:40:00,46.28,46.31,46.09,46.17,515815.0,42.0885,42.1158,41.9157,41.9885,515815.0
2021-09-17 10:50:00,46.17,46.24,46.11,46.23,321498.0,41.9885,42.0521,41.9339,42.043,321498.0
2021-09-17 11:00:00,46.22,46.38,46.18,46.36,357942.0,42.0339,42.1795,41.9976,42.1613,357942.0
2021-09-17 11:10:00,46.36,46.61,46.3,46.57,485257.0,42.1613,42.3886,42.1067,42.3522,485257.0
2021-09-17 11:20:00,46.56,46.58,46.38,46.43,285178.0,42.3432,42.3613,42.1795,42.2249,285178.0
2021-09-17 11:30:00,46.42,46.45,46.32,46.44,388591.0,42.2158,42.2431,42.1249,42.234,388591.0
2021-09-17 11:40:00,46.44,46.53,46.37,46.5,333558.0,42.234,42.3159,42.1704,42.2886,333558.0
2021-09-17 11:50:00,46.5,46.51,46.43,46.45,283674.0,42.2886,42.2977,42.2249,42.2431,283674.0
2021-09-17 12:00:00,46.45,46.47,46.28,46.3,335966.0,42.2431,42.2613,42.0885,42.1067,335966.0
2021-09-17 12:10:00,46.31,46.46,46.24,46.25,676013.0,42.1158,42.2522,42.0521,42.0612,676013.0
2021-09-17 12:20:00,46.25,46.38,46.25,46.27,273202.0,42.0612,42.1795,42.0612,42.0794,273202.0
2021-09-17 12:30:00,46.28,46.37,46.24,46.35,246800.0,42.0885,42.1704,42.0521,42.1522,246800.0
2021-09-17 12:40:00,46.36,46.41,46.31,46.33,225093.0,42.1613,42.2067,42.1158,42.134,225093.0
2021-09-17 12:50:00,46.33,46.39,46.25,46.27,291151.0,42.134,42.1885,42.0612,42.0794,291151.0
2021-09-17 13:00:00,46.26,46.29,46.22,46.22,275326.0,42.0703,42.0976,42.0339,42.0339,275326.0
2021-09-17 13:10:00,46.23,46.32,46.19,46.24,274804.0,42.043,42.1249,42.0067,42.0521,274804.0
2021-09-17 13:20:00,46.24,46.33,46.22,46.3,214438.0,42.0521,42.134,42.0339,42.1067,214438.0
2021-09-17 13:30:00,46.3,46.4,46.23,46.39,302905.0,42.1067,42.1976,42.043,42.1885,302905.0
2021-09-17 13:40:00,46.4,46.44,46.3,46.31,328771.0,42.1976,42.234,42.1067,42.1158,328771.0
2021-09-17 13:50:00,46.31,46.47,46.3,46.45,224198.0,42.1158,42.2613,42.1067,42.2431,224198.0
2021-09-17 14:00:00,46.45,46.48,46.37,46.46,524619.0,42.2431,42.2704,42.1704,42.2522,524619.0
2021-09-17 14:10:00,46.47,46.5,46.41,46.46,297624.0,42.2613,42.2886,42.2067,42.2522,297624.0
2021-09-17 14:20:00,46.46,46.55,46.45,46.46,308783.0,42.2522,42.3341,42.2431,42.2522,308783.0
2021-09-17 14:30:00,46.46,46.53,46.4,46.53,307104.0,42.2522,42.3159,42.1976,42.3159,307104.0
2021-09-17 14:40:00,46.53,46.62,46.49,46.61,360839.0,42.3159,42.3977,42.2795,42.3886,360839.0
2021-09-17 14:50:00,46.62,46.69,46.6,46.61,394910.0,42.3977,42.4614,42.3795,42.3886,394910.0
2021-09-17 15:00:00,46.61,46.67,46.57,46.63,568401.0,42.3886,42.4432,42.3522,42.4068,568401.0
2021-09-17 15:10:00,46.62,46.63,46.51,46.59,512710.0,42.3977,42.4068,42.2977,42.3704,512710.0
2021-09-17 15:20:00,46.59,46.63,46.48,46.53,465751.0,42.3704,42.4068,42.2704,42.3159,465751.0
2021-09-17 15:30:00,46.53,46.6,46.49,46.57,690810.0,42.3159,42.3795,42.2795,42.3522,690810.0
2021-09-17 15:40:00,46.57,46.66,46.39,46.39,770676.0,42.3522,42.4341,42.1885,42.1885,770676.0
2021-09-17 15:50:00,46.4,46.62,46.39,46.46,1983765.0,42.1976,42.3977,42.1885,42.2522,1983765.0
2021-09-20 09:30:00,45.04,45.25,44.84,45.0,1904507.0,40.9608,41.1518,40.7789,40.9244,1904507.0
2021-09-20 09:40:00,45.0,45.28,44.91,45.25,1008125.0,40.9244,41.1791,40.8426,41.1518,1008125.0
2021-09-20 09:50:00,45.25,45.26,44.96,45.03,825719.0,41.1518,41.1609,40.8881,40.9517,825719.0
2021-09-20 10:00:00,45.03,45.34,44.88,45.21,932700.0,40.9517,41.2336,40.8153,41.1154,932700.0
2021-09-20 10:10:00,45.21,45.4,45.16,45.23,567308.0,41.1154,41.2882,41.0699,41.1336,567308.0
2021-09-20 10:20:00,45.23,45.23,44.99,45.06,682843.0,41.1336,41.1336,40.9153,40.979,682843.0
2021-09-20 10:30:00,45.06,45.41,44.99,45.39,730399.0,40.979,41.2973,40.9153,41.2791,730399.0
2021-09-20 10:40:00,45.39,45.59,45.3,45.52,662614.0,41.2791,41.461,41.1973,41.3973,662614.0
2021-09-20 10:50:00,45.52,45.6,45.42,45.43,420138.0,41.3973,41.4701,41.3064,41.3155,420138.0
2021-09-20 11:00:00,45.43,45.53,45.33,45.44,594470.0,41.3155,41.4064,41.2245,41.3246,594470.0
2021-09-20 11:10:00,45.43,45.56,45.34,45.38,455236.0,41.3155,41.4337,41.2336,41.27,455236.0
2021-09-20 11:20:00,45.38,45.47,45.28,45.36,477216.0,41.27,41.3519,41.1791,41.2518,477216.0
2021-09-20 11:30:00,45.36,45.43,45.23,45.43,499409.0,41.2518,41.3155,41.1336,41.3155,499409.0
2021-09-20 11:40:00,45.42,45.42,45.29,45.36,458200.0,41.3064,41.3064,41.1882,41.2518,458200.0
2021-09-20 11:50:00,45.36,45.39,45.26,45.28,415665.0,41.2518,41.2791,41.1609,41.1791,415665.0
2021-09-20 12:00:00,45.28,45.3,45.15,45.19,507871.0,41.1791,41.1973,41.0609,41.0972,507871.0
2021-09-20 12:10:00,45.19,45.37,45.18,45.32,437796.0,41.0972,41.2609,41.0881,41.2155,437796.0
2021-09-20 12:20:00,45.31,45.38,45.27,45.35,409850.0,41.2064,41.27,41.17,41.2427,409850.0
2021-09-20 12:30:00,45.34,45.43,45.32,45.4,287427.0,41.2336,41.3155,41.2155,41.2882,287427.0
2021-09-20 12:40:00,45.4,45.44,45.35,45.39,241348.0,41.2882,41.3246,41.2427,41.2791,241348.0
2021-09-20 12:50:00,45.39,45.41,45.34,45.35,255574.0,41.2791,41.2973,41.2336,41.2427,255574.0
2021-09-20 13:00:00,45.35,45.39,45.24,45.26,404477.0,41.2427,41.2791,41.1427,41.1609,404477.0
2021-09-20 13:10:00,45.26,45.33,45.18,45.2,564280.0,41.1609,41.2245,41.0881,41.1063,564280.0
2021-09-20 13:20:00,45.2,45.36,45.15,45.34,363292.0,41.1063,41.2518,41.0609,41.2336,363292.0
2021-09-20 13:30:00,45.34,45.39,45.26,45.39,243653.0,41.2336,41.2791,41.1609,41.2791,243653.0
2021-09-20 13:40:00,45.39,45.45,45.29,45.4,427898.0,41.2791,41.3337,41.1882,41.2882,427898.0
2021-09-20 13:50:00,45.41,45.45,45.32,45.37,288817.0,41.2973,41.3337,41.2155,41.2609,288817.0
2021-09-20 14:00:00,45.37,45.44,45.23,45.23,454424.0,41.2609,41.3246,41.1336,41.1336,454424.0
2021-09-20 14:10:00,45.23,45.31,45.19,45.29,287424.0,41.1336,41.2064,41.0972,41.1882,287424.0
2021-09-20 14:20:00,45.28,45.3,45.22,45.27,313803.0,41.1791,41.1973,41.1245,41.17,313803.0
2021-09-20 14:30:00,45.27,45.28,45.06,45.13,453653.0,41.17,41.1791,40.979,41.0427,453653.0
2021-09-20 14:40:00,45.13,45.22,45.05,45.1,424915.0,41.0427,41.1245,40.9699,41.0154,424915.0
2021-09-20 14:50:00,45.1,45.17,45.03,45.03,502323.0,41.0154,41.079,40.9517,40.9517,502323.0
2021-09-20 15:00:00,45.03,45.13,44.99,45.01,784741.0,40.9517,41.0427,40.9153,40.9335,784741.0
2021-09-20 15:10:00,45.01,45.11,44.98,45.03,692187.0,40.9335,41.0245,40.9062,40.9517,692187.0
2021-09-20 15:20:00,45.03,45.33,45.02,45.33,479980.0,40.9517,41.2245,40.9426,41.2245,479980.0
2021-09-20 15:30:00,45.33,45.58,45.31,45.53,769213.0,41.2245,41.4519,41.2064,41.4064,769213.0
2021-09-20 15:40:00,45.52,45.69,45.52,45.59,798029.0,41.3973,41.5519,41.3973,41.461,798029.0
2021-09-20 15:50:00,45.58,45.87,45.58,45.8,1793133.0,41.4519,41.7156,41.4519,41.652,1793133.0
2021-09-21 09:30:00,45.98,46.36,45.83,46.27,879179.0,41.8157,42.1613,41.6793,42.0794,879179.0
2021-09-21 09:40:00,46.28,46.29,45.99,46.26,850351.0,42.0885,42.0976,41.8248,42.0703,850351.0
2021-09-21 09:50:00,46.26,46.3,46.09,46.23,582346.0,42.0703,42.1067,41.9157,42.043,582346.0
2021-09-21 10:00:00,46.23,46.27,45.92,45.93,586944.0,42.043,42.0794,41.7611,41.7702,586944.0
2021-09-21 10:10:00,45.94,46.16,45.92,46.04,426845.0,41.7793,41.9794,41.7611,41.8702,426845.0
2021-09-21 10:20:00,46.05,46.11,45.92,46.07,609976.0,41.8793,41.9339,41.7611,41.8975,609976.0
2021-09-21 10:30:00,46.08,46.17,45.95,46.15,411047.0,41.9066,41.9885,41.7884,41.9703,411047.0
2021-09-21 10:40:00,46.16,46.19,45.89,45.92,459650.0,41.9794,42.0067,41.7338,41.7611,459650.0
2021-09-21 10:50:00,45.93,45.97,45.84,45.93,599986.0,41.7702,41.8066,41.6884,41.7702,599986.0
2021-09-21 11:00:00,45.93,46.03,45.81,45.97,445098.0,41.7702,41.8612,41.6611,41.8066,445098.0
2021-09-21 11:10:00,45.97,45.97,45.79,45.85,544635.0,41.8066,41.8066,41.6429,41.6975,544635.0
2021-09-21 11:20:00,45.86,45.88,45.73,45.77,479240.0,41.7065,41.7247,41.5883,41.6247,479240.0
2021-09-21 11:30:00,45.78,46.04,45.76,45.94,452605.0,41.6338,41.8702,41.6156,41.7793,452605.0
2021-09-21 11:40:00,45.94,46.0,45.9,45.93,198671.0,41.7793,41.8339,41.7429,41.7702,198671.0
2021-09-21 11:50:00,45.93,46.05,45.9,45.91,653922.0,41.7702,41.8793,41.7429,41.752,653922.0
2021-09-21 12:00:00,45.91,46.1,45.89,46.1,270874.0,41.752,41.9248,41.7338,41.9248,270874.0
2021-09-21 12:10:00,46.09,46.2,46.09,46.13,339179.0,41.9157,42.0158,41.9157,41.9521,339179.0
2021-09-21 12:20:00,46.14,46.18,46.09,46.12,255712.0,41.9612,41.9976,41.9157,41.943,255712.0
2021-09-21 12:30:00,46.12,46.17,46.06,46.11,365080.0,41.943,41.9885,41.8884,41.9339,365080.0
2021-09-21 12:40:00,46.11,46.14,46.06,46.06,253630.0,41.9339,41.9612,41.8884,41.8884,253630.0
2021-09-21 12:50:00,46.07,46.07,45.93,46.05,382415.0,41.8975,41.8975,41.7702,41.8793,382415.0
2021-09-21 13:00:00,46.05,46.1,46.0,46.04,289008.0,41.8793,41.9248,41.8339,41.8702,289008.0
2021-09-21 13:10:00,46.04,46.09,45.99,46.09,227051.0,41.8702,41.9157,41.8248,41.9157,227051.0
2021-09-21 13:20:00,46.09,46.13,46.01,46.03,252132.0,41.9157,41.9521,41.843,41.8612,252132.0
2021-09-21 13:30:00,46.03,46.16,45.99,46.16,324567.0,41.8612,41.9794,41.8248,41.9794,324567.0
2021-09-21 13:40:00,46.16,46.23,46.11,46.22,315082.0,41.9794,42.043,41.9339,42.0339,315082.0
2021-09-21 13:50:00,46.23,46.27,46.0,46.07,448289.0,42.043,42.0794,41.8339,41.8975,448289.0
2021-09-21 14:00:00,46.08,46.15,46.07,46.14,326907.0,41.9066,41.9703,41.8975,41.9612,326907.0
2021-09-21 14:10:00,46.14,46.18,46.06,46.07,279950.0,41.9612,41.9976,41.8884,41.8975,279950.0
2021-09-21 14:20:00,46.07,46.07,45.94,45.97,438985.0,41.8975,41.8975,41.7793,41.8066,438985.0
2021-09-21 14:30:00,45.97,46.02,45.91,45.98,418389.0,41.8066,41.8521,41.752,41.8157,418389.0
2021-09-21 14:40:00,45.98,46.03,45.94,45.98,423406.0,41.8157,41.8612,41.7793,41.8157,423406.0
2021-09-21 14:50:00,45.97,46.15,45.97,46.05,400469.0,41.8066,41.9703,41.8066,41.8793,400469.0
2021-09-21 15:00:00,46.05,46.2,46.01,46.04,656494.0,41.8793,42.0158,41.843,41.8702,656494.0
2021-09-21 15:10:00,46.04,46.12,45.98,45.98,541779.0,41.8702,41.943,41.8157,41.8157,541779.0
2021-09-21 15:20:00,45.98,46.22,45.98,46.19,478179.0,41.8157,42.0339,41.8157,42.0067,478179.0
2021-09-21 15:30:00,46.19,46.25,46.15,46.16,412903.0,42.0067,42.0612,41.9703,41.9794,412903.0
2021-09-21 15:40:00,46.16,46.2,46.0,46.0,528143.0,41.9794,42.0158,41.8339,41.8339,528143.0
2021-09-21 15:50:00,46.01,46.03,45.81,45.83,1401091.0,41.843,41.8612,41.6611,41.6793,1401091.0
2021-09-22 09:30:00,46.49,47.04,46.47,46.73,1160114.0,42.2795,42.7797,42.2613,42.4978,1160114.0
2021-09-22 09:40:00,46.73,46.85,46.6,46.84,440206.0,42.4978,42.6069,42.3795,42.5978,440206.0
2021-09-22 09:50:00,46.84,47.11,46.83,47.05,645476.0,42.5978,42.8433,42.5887,42.7888,645476.0
2021-09-22 10:00:00,47.05,47.1,46.89,46.94,558358.0,42.7888,42.8342,42.6433,42.6887,558358.0
2021-09-22 10:10:00,46.95,47.02,46.83,46.99,555389.0,42.6978,42.7615,42.5887,42.7342,555389.0
2021-09-22 10:20:00,46.99,47.06,46.9,46.92,485272.0,42.7342,42.7979,42.6524,42.6705,485272.0
2021-09-22 10:30:00,46.92,47.03,46.88,47.03,570070.0,42.6705,42.7706,42.6342,42.7706,570070.0
2021-09-22 10:40:00,47.02,47.14,47.02,47.14,480536.0,42.7615,42.8706,42.7615,42.8706,480536.0
2021-09-22 10:50:00,47.14,47.23,47.1,47.21,452955.0,42.8706,42.9525,42.8342,42.9343,452955.0
2021-09-22 11:00:00,47.22,47.28,47.17,47.18,501207.0,42.9434,42.9979,42.8979,42.907,501207.0
2021-09-22 11:10:00,47.18,47.33,47.17,47.3,412663.0,42.907,43.0434,42.8979,43.0161,412663.0
2021-09-22 11:20:00,47.3,47.39,47.29,47.36,417977.0,43.0161,43.098,43.007,43.0707,417977.0
2021-09-22 11:30:00,47.36,47.52,47.31,47.39,805228.0,43.0707,43.2162,43.0252,43.098,805228.0
2021-09-22 11:40:00,47.4,47.49,47.37,47.4,402126.0,43.1071,43.1889,43.0798,43.1071,402126.0
2021-09-22 11:50:00,47.4,47.46,47.28,47.34,652937.0,43.1071,43.1616,42.9979,43.0525,652937.0
2021-09-22 12:00:00,47.34,47.38,47.28,47.36,497769.0,43.0525,43.0889,42.9979,43.0707,497769.0
2021-09-22 12:10:00,47.37,47.39,47.3,47.33,373042.0,43.0798,43.098,43.0161,43.0434,373042.0
2021-09-22 12:20:00,47.33,47.41,47.32,47.39,445820.0,43.0434,43.1162,43.0343,43.098,445820.0
2021-09-22 12:30:00,47.39,47.41,47.31,47.34,297254.0,43.098,43.1162,43.0252,43.0525,297254.0
2021-09-22 12:40:00,47.33,47.37,47.29,47.3,303443.0,43.0434,43.0798,43.007,43.0161,303443.0
2021-09-22 12:50:00,47.3,47.33,47.25,47.31,214245.0,43.0161,43.0434,42.9707,43.0252,214245.0
2021-09-22 13:00:00,47.32,47.35,47.25,47.3,219386.0,43.0343,43.0616,42.9707,43.0161,219386.0
2021-09-22 13:10:00,47.3,47.34,47.25,47.32,258626.0,43.0161,43.0525,42.9707,43.0343,258626.0
2021-09-22 13:20:00,47.32,47.34,47.27,47.29,265801.0,43.0343,43.0525,42.9888,43.007,265801.0
2021-09-22 13:30:00,47.29,47.39,47.28,47.34,279167.0,43.007,43.098,42.9979,43.0525,279167.0
2021-09-22 13:40:00,47.34,47.38,47.29,47.34,411273.0,43.0525,43.0889,43.007,43.0525,411273.0
2021-09-22 13:50:00,47.34,47.4,47.3,47.39,510714.0,43.0525,43.1071,43.0161,43.098,510714.0
2021-09-22 14:00:00,47.38,47.69,47.31,47.56,923201.0,43.0889,43.3708,43.0252,43.2526,923201.0
2021-09-22 14:10:00,47.56,47.65,47.52,47.53,533799.0,43.2526,43.3344,43.2162,43.2253,533799.0
2021-09-22 14:20:00,47.53,47.6,47.42,47.56,736612.0,43.2253,43.289,43.1253,43.2526,736612.0
2021-09-22 14:30:00,47.56,47.64,47.49,47.57,688240.0,43.2526,43.3253,43.1889,43.2617,688240.0
2021-09-22 14:40:00,47.56,47.56,47.32,47.35,791194.0,43.2526,43.2526,43.0343,43.0616,791194.0
2021-09-22 14:50:00,47.35,47.47,47.26,47.42,668522.0,43.0616,43.1707,42.9798,43.1253,668522.0
2021-09-22 15:00:00,47.41,47.53,47.16,47.21,1561385.0,43.1162,43.2253,42.8888,42.9343,1561385.0
2021-09-22 15:10:00,47.22,47.46,47.14,47.45,1036435.0,42.9434,43.1616,42.8706,43.1525,1036435.0
2021-09-22 15:20:00,47.46,47.54,47.38,47.42,745711.0,43.1616,43.2344,43.0889,43.1253,745711.0
2021-09-22 15:30:00,47.42,47.59,47.35,47.53,717396.0,43.1253,43.2799,43.0616,43.2253,717396.0
2021-09-22 15:40:00,47.52,47.53,47.25,47.27,656278.0,43.2162,43.2253,42.9707,42.9888,656278.0
2021-09-22 15:50:00,47.26,47.27,47.05,47.07,2146829.0,42.9798,42.9888,42.7888,42.807,2146829.0
2021-09-23 09:30:00,47.46,47.64,47.39,47.55,801466.0,43.1616,43.3253,43.098,43.2435,801466.0
2021-09-23 09:40:00,47.55,47.57,47.2,47.43,779220.0,43.2435,43.2617,42.9252,43.1344,779220.0
2021-09-23 09:50:00,47.43,47.43,47.22,47.26,715893.0,43.1344,43.1344,42.9434,42.9798,715893.0
2021-09-23 10:00:00,47.26,47.35,47.15,47.23,552780.0,42.9798,43.0616,42.8797,42.9525,552780.0
2021-09-23 10:10:00,47.23,47.44,47.22,47.35,585064.0,42.9525,43.1435,42.9434,43.0616,585064.0
2021-09-23 10:20:00,47.34,47.53,47.34,47.41,621049.0,43.0525,43.2253,43.0525,43.1162,621049.0
2021-09-23 10:30:00,47.4,47.64,47.4,47.62,541997.0,43.1071,43.3253,43.1071,43.3071,541997.0
2021-09-23 10:40:00,47.62,47.71,47.57,47.69,528915.0,43.3071,43.389,43.2617,43.3708,528915.0
2021-09-23 10:50:00,47.69,47.81,47.67,47.77,356690.0,43.3708,43.4799,43.3526,43.4436,356690.0
2021-09-23 11:00:00,47.76,47.84,47.74,47.8,273913.0,43.4345,43.5072,43.4163,43.4708,273913.0
2021-09-23 11:10:00,47.8,47.81,47.64,47.73,437057.0,43.4708,43.4799,43.3253,43.4072,437057.0
2021-09-23 11:20:00,47.73,47.86,47.71,47.84,247159.0,43.4072,43.5254,43.389,43.5072,247159.0
2021-09-23 11:30:00,47.83,47.9,47.8,47.85,436969.0,43.4981,43.5618,43.4708,43.5163,436969.0
2021-09-23 11:40:00,47.86,47.86,47.76,47.84,324574.0,43.5254,43.5254,43.4345,43.5072,324574.0
2021-09-23 11:50:00,47.85,47.87,47.8,47.84,179139.0,43.5163,43.5345,43.4708,43.5072,179139.0
2021-09-23 12:00:00,47.84,47.92,47.79,47.87,245417.0,43.5072,43.58,43.4618,43.5345,245417.0
2021-09-23 12:10:00,47.86,47.96,47.84,47.95,466457.0,43.5254,43.6164,43.5072,43.6073,466457.0
2021-09-23 12:20:00,47.94,47.99,47.93,47.98,344675.0,43.5982,43.6436,43.5891,43.6345,344675.0
2021-09-23 12:30:00,47.98,48.0,47.94,47.99,284696.0,43.6345,43.6527,43.5982,43.6436,284696.0
2021-09-23 12:40:00,47.98,48.09,47.98,48.08,503989.0,43.6345,43.7346,43.6345,43.7255,503989.0
2021-09-23 12:50:00,48.09,48.1,47.97,48.0,385454.0,43.7346,43.7437,43.6254,43.6527,385454.0
2021-09-23 13:00:00,48.01,48.11,48.0,48.1,246501.0,43.6618,43.7528,43.6527,43.7437,246501.0
2021-09-23 13:10:00,48.1,48.17,48.02,48.1,1150001.0,43.7437,43.8073,43.6709,43.7437,1150001.0
2021-09-23 13:20:00,48.11,48.12,48.03,48.04,260905.0,43.7528,43.7619,43.68,43.6891,260905.0
2021-09-23 13:30:00,48.04,48.1,48.03,48.07,283120.0,43.6891,43.7437,43.68,43.7164,283120.0
2021-09-23 13:40:00,48.07,48.09,48.01,48.07,432659.0,43.7164,43.7346,43.6618,43.7164,432659.0
2021-09-23 13:50:00,48.07,48.1,48.05,48.06,202188.0,43.7164,43.7437,43.6982,43.7073,202188.0
2021-09-23 14:00:00,48.07,48.09,48.01,48.07,346290.0,43.7164,43.7346,43.6618,43.7164,346290.0
2021-09-23 14:10:00,48.07,48.07,48.03,48.04,167447.0,43.7164,43.7164,43.68,43.6891,167447.0
2021-09-23 14:20:00,48.04,48.07,47.96,47.98,470064.0,43.6891,43.7164,43.6164,43.6345,470064.0
2021-09-23 14:30:00,47.98,48.05,47.92,47.92,609119.0,43.6345,43.6982,43.58,43.58,609119.0
2021-09-23 14:40:00,47.92,47.93,47.83,47.84,330171.0,43.58,43.5891,43.4981,43.5072,330171.0
2021-09-23 14:50:00,47.83,47.88,47.81,47.82,321025.0,43.4981,43.5436,43.4799,43.489,321025.0
2021-09-23 15:00:00,47.82,47.85,47.76,47.77,276277.0,43.489,43.5163,43.4345,43.4436,276277.0
2021-09-23 15:10:00,47.77,47.79,47.72,47.75,311196.0,43.4436,43.4618,43.3981,43.4254,311196.0
2021-09-23 15:20:00,47.76,47.86,47.75,47.84,283735.0,43.4345,43.5254,43.4254,43.5072,283735.0
2021-09-23 15:30:00,47.83,47.9,47.8,47.9,378933.0,43.4981,43.5618,43.4708,43.5618,378933.0
2021-09-23 15:40:00,47.89,47.94,47.86,47.88,453556.0,43.5527,43.5982,43.5254,43.5436,453556.0
2021-09-23 15:50:00,47.87,47.9,47.78,47.8,1299199.0,43.5345,43.5618,43.4527,43.4708,1299199.0
2021-09-24 09:30:00,47.78,48.18,47.73,47.96,995145.0,43.4527,43.8164,43.4072,43.6164,995145.0
2021-09-24 09:40:00,47.97,48.1,47.91,48.0,469306.0,43.6254,43.7437,43.5709,43.6527,469306.0
2021-09-24 09:50:00,48.0,48.46,47.99,48.45,698943.0,43.6527,44.0711,43.6436,44.062,698943.0
2021-09-24 10:00:00,48.45,48.54,48.36,48.51,694027.0,44.062,44.1438,43.9801,44.1165,694027.0
2021-09-24 10:10:00,48.51,48.57,48.32,48.38,907771.0,44.1165,44.1711,43.9438,43.9983,907771.0
2021-09-24 10:20:00,48.38,48.43,48.31,48.41,539083.0,43.9983,44.0438,43.9347,44.0256,539083.0
2021-09-24 10:30:00,48.41,48.47,48.35,48.36,626069.0,44.0256,44.0802,43.971,43.9801,626069.0
2021-09-24 10:40:00,48.37,48.45,48.32,48.44,299741.0,43.9892,44.062,43.9438,44.0529,299741.0
2021-09-24 10:50:00,48.44,48.47,48.28,48.35,350575.0,44.0529,44.0802,43.9074,43.971,350575.0
2021-09-24 11:00:00,48.36,48.43,48.32,48.4,219173.0,43.9801,44.0438,43.9438,44.0165,219173.0
2021-09-24 11:10:00,48.4,48.44,48.35,48.4,230766.0,44.0165,44.0529,43.971,44.0165,230766.0
2021-09-24 11:20:00,48.4,48.4,48.27,48.32,185535.0,44.0165,44.0165,43.8983,43.9438,185535.0
2021-09-24 11:30:00,48.32,48.34,48.27,48.33,205576.0,43.9438,43.9619,43.8983,43.9528,205576.0
2021-09-24 11:40:00,48.32,48.45,48.31,48.43,227255.0,43.9438,44.062,43.9347,44.0438,227255.0
2021-09-24 11:50:00,48.43,48.55,48.42,48.49,350160.0,44.0438,44.1529,44.0347,44.0984,350160.0
2021-09-24 12:00:00,48.5,48.55,48.43,48.52,326679.0,44.1074,44.1529,44.0438,44.1256,326679.0
2021-09-24 12:10:00,48.51,48.55,48.48,48.5,239087.0,44.1165,44.1529,44.0893,44.1074,239087.0
2021-09-24 12:20:00,48.5,48.51,48.44,48.45,264782.0,44.1074,44.1165,44.0529,44.062,264782.0
2021-09-24 12:30:00,48.45,48.47,48.38,48.44,194441.0,44.062,44.0802,43.9983,44.0529,194441.0
2021-09-24 12:40:00,48.45,48.47,48.38,48.38,152207.0,44.062,44.0802,43.9983,43.9983,152207.0
2021-09-24 12:50:00,48.39,48.42,48.33,48.38,147007.0,44.0074,44.0347,43.9528,43.9983,147007.0
2021-09-24 13:00:00,48.38,48.42,48.34,48.34,147409.0,43.9983,44.0347,43.9619,43.9619,147409.0
2021-09-24 13:10:00,48.34,48.38,48.32,48.34,149721.0,43.9619,43.9983,43.9438,43.9619,149721.0
2021-09-24 13:20:00,48.36,48.41,48.34,48.4,169711.0,43.9801,44.0256,43.9619,44.0165,169711.0
2021-09-24 13:30:00,48.39,48.4,48.31,48.37,277385.0,44.0074,44.0165,43.9347,43.9892,277385.0
2021-09-24 13:40:00,48.37,48.37,48.29,48.29,174351.0,43.9892,43.9892,43.9165,43.9165,174351.0
2021-09-24 13:50:00,48.29,48.31,48.17,48.17,411618.0,43.9165,43.9347,43.8073,43.8073,411618.0
2021-09-24 14:00:00,48.18,48.23,48.17,48.19,261281.0,43.8164,43.8619,43.8073,43.8255,261281.0
2021-09-24 14:10:00,48.19,48.21,48.16,48.16,240764.0,43.8255,43.8437,43.7982,43.7982,240764.0
2021-09-24 14:20:00,48.16,48.19,48.11,48.14,220091.0,43.7982,43.8255,43.7528,43.7801,220091.0
2021-09-24 14:30:00,48.14,48.15,48.03,48.09,317252.0,43.7801,43.7891,43.68,43.7346,317252.0
2021-09-24 14:40:00,48.09,48.11,48.06,48.08,245945.0,43.7346,43.7528,43.7073,43.7255,245945.0
2021-09-24 14:50:00,48.08,48.14,48.07,48.13,247677.0,43.7255,43.7801,43.7164,43.771,247677.0
2021-09-24 15:00:00,48.13,48.13,48.01,48.03,339305.0,43.771,43.771,43.6618,43.68,339305.0
2021-09-24 15:10:00,48.02,48.08,48.0,48.02,355723.0,43.6709,43.7255,43.6527,43.6709,355723.0
2021-09-24 15:20:00,48.02,48.06,47.97,48.03,416613.0,43.6709,43.7073,43.6254,43.68,416613.0
2021-09-24 15:30:00,48.02,48.08,48.0,48.04,670110.0,43.6709,43.7255,43.6527,43.6891,670110.0
2021-09-24 15:40:00,48.05,48.14,48.02,48.09,658230.0,43.6982,43.7801,43.6709,43.7346,658230.0
2021-09-24 15:50:00,48.09,48.13,47.91,47.92,2343528.0,43.7346,43.771,43.5709,43.58,2343528.0
2021-09-27 09:30:00,48.38,48.91,48.37,48.83,1459442.0,43.9983,44.4803,43.9892,44.4076,1459442.0
2021-09-27 09:40:00,48.84,48.94,48.76,48.85,951487.0,44.4167,44.5076,44.3439,44.4257,951487.0
2021-09-27 09:50:00,48.86,48.87,48.53,48.53,993527.0,44.4348,44.4439,44.1347,44.1347,993527.0
2021-09-27 10:00:00,48.53,48.57,48.23,48.25,990703.0,44.1347,44.1711,43.8619,43.8801,990703.0
2021-09-27 10:10:00,48.25,48.33,47.93,47.97,1286525.0,43.8801,43.9528,43.5891,43.6254,1286525.0
2021-09-27 10:20:00,47.97,48.13,47.89,48.06,1166730.0,43.6254,43.771,43.5527,43.7073,1166730.0
2021-09-27 10:30:00,48.05,48.12,47.9,47.97,642408.0,43.6982,43.7619,43.5618,43.6254,642408.0
2021-09-27 10:40:00,47.97,48.05,47.88,47.98,495314.0,43.6254,43.6982,43.5436,43.6345,495314.0
2021-09-27 10:50:00,47.97,48.04,47.93,48.04,381902.0,43.6254,43.6891,43.5891,43.6891,381902.0
2021-09-27 11:00:00,48.03,48.12,47.94,48.11,631809.0,43.68,43.7619,43.5982,43.7528,631809.0
2021-09-27 11:10:00,48.11,48.14,48.05,48.05,614304.0,43.7528,43.7801,43.6982,43.6982,614304.0
2021-09-27 11:20:00,48.05,48.14,48.02,48.07,555166.0,43.6982,43.7801,43.6709,43.7164,555166.0
2021-09-27 11:30:00,48.07,48.07,47.97,48.04,414717.0,43.7164,43.7164,43.6254,43.6891,414717.0
2021-09-27 11:40:00,48.05,48.09,47.97,48.07,348186.0,43.6982,43.7346,43.6254,43.7164,348186.0
2021-09-27 11:50:00,48.07,48.11,47.95,48.04,525047.0,43.7164,43.7528,43.6073,43.6891,525047.0
2021-09-27 12:00:00,48.04,48.08,47.99,48.07,321024.0,43.6891,43.7255,43.6436,43.7164,321024.0
2021-09-27 12:10:00,48.07,48.21,48.07,48.19,515464.0,43.7164,43.8437,43.7164,43.8255,515464.0
2021-09-27 12:20:00,48.19,48.23,48.14,48.21,514103.0,43.8255,43.8619,43.7801,43.8437,514103.0
2021-09-27 12:30:00,48.21,48.21,48.13,48.17,349652.0,43.8437,43.8437,43.771,43.8073,349652.0
2021-09-27 12:40:00,48.16,48.21,48.1,48.21,451069.0,43.7982,43.8437,43.7437,43.8437,451069.0
2021-09-27 12:50:00,48.2,48.22,46.81,46.81,4916989.0,43.8346,43.8528,42.5705,42.5705,4916989.0
2021-09-27 13:00:00,46.8,47.83,46.16,47.0,7274590.0,42.5614,43.4981,41.9794,42.7433,7274590.0
2021-09-27 13:10:00,46.98,47.23,46.74,47.08,2796759.0,42.7251,42.9525,42.5068,42.8161,2796759.0
2021-09-27 13:20:00,47.08,47.25,46.91,47.21,1314478.0,42.8161,42.9707,42.6615,42.9343,1314478.0
2021-09-27 13:30:00,47.21,47.41,47.16,47.3,1163643.0,42.9343,43.1162,42.8888,43.0161,1163643.0
2021-09-27 13:40:00,47.3,47.37,47.15,47.3,630045.0,43.0161,43.0798,42.8797,43.0161,630045.0
2021-09-27 13:50:00,47.3,47.36,47.16,47.29,774142.0,43.0161,43.0707,42.8888,43.007,774142.0
2021-09-27 14:00:00,47.29,47.47,47.24,47.44,914909.0,43.007,43.1707,42.9616,43.1435,914909.0
2021-09-27 14:10:00,47.45,47.59,47.39,47.54,1263388.0,43.1525,43.2799,43.098,43.2344,1263388.0
2021-09-27 14:20:00,47.54,47.63,47.46,47.62,731869.0,43.2344,43.3162,43.1616,43.3071,731869.0
2021-09-27 14:30:00,47.62,47.66,47.51,47.59,555320.0,43.3071,43.3435,43.2071,43.2799,555320.0
2021-09-27 14:40:00,47.59,47.62,47.45,47.5,464760.0,43.2799,43.3071,43.1525,43.198,464760.0
2021-09-27 14:50:00,47.51,47.56,47.48,47.55,486537.0,43.2071,43.2526,43.1798,43.2435,486537.0
2021-09-27 15:00:00,47.54,47.56,47.49,47.54,536291.0,43.2344,43.2526,43.1889,43.2344,536291.0
2021-09-27 15:10:00,47.54,47.7,47.53,47.66,637761.0,43.2344,43.3799,43.2253,43.3435,637761.0
2021-09-27 15:20:00,47.65,47.68,47.57,47.6,485011.0,43.3344,43.3617,43.2617,43.289,485011.0
2021-09-27 15:30:00,47.59,47.66,47.56,47.61,664246.0,43.2799,43.3435,43.2526,43.2981,664246.0
2021-09-27 15:40:00,47.61,47.67,47.59,47.6,655635.0,43.2981,43.3526,43.2799,43.289,655635.0
2021-09-27 15:50:00,47.6,47.61,47.52,47.56,2175324.0,43.289,43.2981,43.2162,43.2526,2175324.0
2021-09-28 09:30:00,47.01,47.03,46.37,46.89,2467194.0,42.7524,42.7706,42.1704,42.6433,2467194.0
2021-09-28 09:40:00,46.88,47.02,46.51,46.54,2211631.0,42.6342,42.7615,42.2977,42.325,2211631.0
2021-09-28 09:50:00,46.53,46.54,45.9,46.15,2446438.0,42.3159,42.325,41.7429,41.9703,2446438.0
2021-09-28 10:00:00,46.16,46.23,45.91,45.98,1306880.0,41.9794,42.043,41.752,41.8157,1306880.0
2021-09-28 10:10:00,45.98,46.05,45.35,45.36,2018814.0,41.8157,41.8793,41.2427,41.2518,2018814.0
2021-09-28 10:20:00,45.35,45.42,45.22,45.29,1355465.0,41.2427,41.3064,41.1245,41.1882,1355465.0
2021-09-28 10:30:00,45.29,45.74,45.19,45.71,1429183.0,41.1882,41.5974,41.0972,41.5701,1429183.0
2021-09-28 10:40:00,45.7,45.77,45.6,45.65,965756.0,41.561,41.6247,41.4701,41.5156,965756.0
2021-09-28 10:50:00,45.65,45.65,45.42,45.55,1076635.0,41.5156,41.5156,41.3064,41.4246,1076635.0
2021-09-28 11:00:00,45.55,45.59,45.35,45.4,793964.0,41.4246,41.461,41.2427,41.2882,793964.0
2021-09-28 11:10:00,45.4,45.41,45.22,45.34,706853.0,41.2882,41.2973,41.1245,41.2336,706853.0
2021-09-28 11:20:00,45.34,45.45,45.3,45.43,579743.0,41.2336,41.3337,41.1973,41.3155,579743.0
2021-09-28 11:30:00,45.43,45.45,45.19,45.26,950367.0,41.3155,41.3337,41.0972,41.1609,950367.0
2021-09-28 11:40:00,45.26,45.29,45.2,45.24,559970.0,41.1609,41.1882,41.1063,41.1427,559970.0
2021-09-28 11:50:00,45.24,45.3,45.13,45.29,1142934.0,41.1427,41.1973,41.0427,41.1882,1142934.0
2021-09-28 12:00:00,45.29,45.3,45.06,45.16,647587.0,41.1882,41.1973,40.979,41.0699,647587.0
2021-09-28 12:10:00,45.16,45.42,45.15,45.4,700304.0,41.0699,41.3064,41.0609,41.2882,700304.0
2021-09-28 12:20:00,45.39,45.54,45.36,45.51,728091.0,41.2791,41.4155,41.2518,41.3882,728091.0
2021-09-28 12:30:00,45.51,45.54,45.43,45.48,514589.0,41.3882,41.4155,41.3155,41.361,514589.0
2021-09-28 12:40:00,45.48,45.6,45.42,45.57,715681.0,41.361,41.4701,41.3064,41.4428,715681.0
2021-09-28 12:50:00,45.57,45.69,45.53,45.57,721952.0,41.4428,41.5519,41.4064,41.4428,721952.0
2021-09-28 13:00:00,45.57,45.71,45.54,45.69,516280.0,41.4428,41.5701,41.4155,41.5519,516280.0
2021-09-28 13:10:00,45.69,45.75,45.62,45.66,566810.0,41.5519,41.6065,41.4883,41.5247,566810.0
2021-09-28 13:20:00,45.66,45.82,45.64,45.75,489863.0,41.5247,41.6702,41.5065,41.6065,489863.0
2021-09-28 13:30:00,45.75,45.79,45.71,45.73,312655.0,41.6065,41.6429,41.5701,41.5883,312655.0
2021-09-28 13:40:00,45.74,45.83,45.69,45.8,571490.0,41.5974,41.6793,41.5519,41.652,571490.0
2021-09-28 13:50:00,45.8,45.81,45.66,45.68,356140.0,41.652,41.6611,41.5247,41.5429,356140.0
2021-09-28 14:00:00,45.69,45.7,45.59,45.69,345524.0,41.5519,41.561,41.461,41.5519,345524.0
2021-09-28 14:10:00,45.69,45.69,45.52,45.65,735403.0,41.5519,41.5519,41.3973,41.5156,735403.0
2021-09-28 14:20:00,45.64,45.86,45.63,45.86,820561.0,41.5065,41.7065,41.4974,41.7065,820561.0
2021-09-28 14:30:00,45.86,45.86,45.77,45.82,837790.0,41.7065,41.7065,41.6247,41.6702,837790.0
2021-09-28 14:40:00,45.82,46.2,45.81,46.18,1952269.0,41.6702,42.0158,41.6611,41.9976,1952269.0
2021-09-28 14:50:00,46.18,46.44,46.14,46.23,1631972.0,41.9976,42.234,41.9612,42.043,1631972.0
2021-09-28 15:00:00,46.25,46.45,46.23,46.41,870973.0,42.0612,42.2431,42.043,42.2067,870973.0
2021-09-28 15:10:00,46.41,46.5,46.37,46.38,923839.0,42.2067,42.2886,42.1704,42.1795,923839.0
2021-09-28 15:20:00,46.38,46.38,46.11,46.11,808545.0,42.1795,42.1795,41.9339,41.9339,808545.0
2021-09-28 15:30:00,46.11,46.19,46.03,46.11,1104915.0,41.9339,42.0067,41.8612,41.9339,1104915.0
2021-09-28 15:40:00,46.12,46.24,45.97,45.98,1534460.0,41.943,42.0521,41.8066,41.8157,1534460.0
2021-09-28 15:50:00,45.97,46.03,45.87,45.91,3623860.0,41.8066,41.8612,41.7156,41.752,3623860.0
2021-09-29 09:30:00,46.45,46.62,45.93,46.21,1353399.0,42.2431,42.3977,41.7702,42.0248,1353399.0
2021-09-29 09:40:00,46.21,46.34,46.08,46.19,623866.0,42.0248,42.1431,41.9066,42.0067,623866.0
2021-09-29 09:50:00,46.19,46.61,46.19,46.54,664390.0,42.0067,42.3886,42.0067,42.325,664390.0
2021-09-29 10:00:00,46.54,46.66,46.49,46.64,519755.0,42.325,42.4341,42.2795,42.4159,519755.0
2021-09-29 10:10:00,46.64,46.86,46.58,46.75,763265.0,42.4159,42.616,42.3613,42.5159,763265.0
2021-09-29 10:20:00,46.75,46.78,46.61,46.65,635311.0,42.5159,42.5432,42.3886,42.425,635311.0
2021-09-29 10:30:00,46.64,46.66,46.44,46.46,443680.0,42.4159,42.4341,42.234,42.2522,443680.0
2021-09-29 10:40:00,46.47,46.73,46.47,46.69,392418.0,42.2613,42.4978,42.2613,42.4614,392418.0
2021-09-29 10:50:00,46.69,46.72,46.59,46.7,286314.0,42.4614,42.4887,42.3704,42.4705,286314.0
2021-09-29 11:00:00,46.7,46.91,46.65,46.88,819176.0,42.4705,42.6615,42.425,42.6342,819176.0
2021-09-29 11:10:00,46.88,47.04,46.84,46.93,610604.0,42.6342,42.7797,42.5978,42.6796,610604.0
2021-09-29 11:20:00,46.93,47.04,46.9,46.96,419178.0,42.6796,42.7797,42.6524,42.7069,419178.0
2021-09-29 11:30:00,46.95,47.06,46.92,46.98,332611.0,42.6978,42.7979,42.6705,42.7251,332611.0
2021-09-29 11:40:00,46.99,47.06,46.95,47.03,309139.0,42.7342,42.7979,42.6978,42.7706,309139.0
2021-09-29 11:50:00,47.03,47.07,46.99,47.07,356009.0,42.7706,42.807,42.7342,42.807,356009.0
2021-09-29 12:00:00,47.07,47.15,47.03,47.1,353667.0,42.807,42.8797,42.7706,42.8342,353667.0
2021-09-29 12:10:00,47.09,47.1,46.95,47.0,406286.0,42.8251,42.8342,42.6978,42.7433,406286.0
2021-09-29 12:20:00,47.0,47.01,46.88,46.91,437672.0,42.7433,42.7524,42.6342,42.6615,437672.0
2021-09-29 12:30:00,46.91,46.99,46.87,46.9,217117.0,42.6615,42.7342,42.6251,42.6524,217117.0
2021-09-29 12:40:00,46.9,46.93,46.85,46.91,177453.0,42.6524,42.6796,42.6069,42.6615,177453.0
2021-09-29 12:50:00,46.91,46.95,46.81,46.85,335555.0,42.6615,42.6978,42.5705,42.6069,335555.0
2021-09-29 13:00:00,46.84,46.88,46.79,46.86,224447.0,42.5978,42.6342,42.5523,42.616,224447.0
2021-09-29 13:10:00,46.85,46.91,46.79,46.88,287527.0,42.6069,42.6615,42.5523,42.6342,287527.0
2021-09-29 13:20:00,46.88,46.93,46.81,46.83,320029.0,42.6342,42.6796,42.5705,42.5887,320029.0
2021-09-29 13:30:00,46.83,46.83,46.73,46.77,235152.0,42.5887,42.5887,42.4978,42.5341,235152.0
2021-09-29 13:40:00,46.77,46.78,46.68,46.74,374463.0,42.5341,42.5432,42.4523,42.5068,374463.0
2021-09-29 13:50:00,46.75,46.89,46.73,46.88,255501.0,42.5159,42.6433,42.4978,42.6342,255501.0
2021-09-29 14:00:00,46.87,46.94,46.84,46.9,315762.0,42.6251,42.6887,42.5978,42.6524,315762.0
2021-09-29 14:10:00,46.9,46.98,46.87,46.94,305573.0,42.6524,42.7251,42.6251,42.6887,305573.0
2021-09-29 14:20:00,46.94,46.96,46.88,46.9,231246.0,42.6887,42.7069,42.6342,42.6524,231246.0
2021-09-29 14:30:00,46.9,46.99,46.89,46.91,239127.0,42.6524,42.7342,42.6433,42.6615,239127.0
2021-09-29 14:40:00,46.92,47.01,46.89,46.97,370576.0,42.6705,42.7524,42.6433,42.716,370576.0
2021-09-29 14:50:00,46.97,46.99,46.9,46.97,212885.0,42.716,42.7342,42.6524,42.716,212885.0
2021-09-29 15:00:00,46.97,47.02,46.88,46.96,225112.0,42.716,42.7615,42.6342,42.7069,225112.0
2021-09-29 15:10:00,46.96,47.07,46.94,47.04,267467.0,42.7069,42.807,42.6887,42.7797,267467.0
2021-09-29 15:20:00,47.04,47.13,46.99,47.06,366556.0,42.7797,42.8615,42.7342,42.7979,366556.0
2021-09-29 15:30:00,47.07,47.11,47.0,47.05,449645.0,42.807,42.8433,42.7433,42.7888,449645.0
2021-09-29 15:40:00,47.05,47.05,46.96,47.0,614224.0,42.7888,42.7888,42.7069,42.7433,614224.0
2021-09-29 15:50:00,47.0,47.05,46.94,47.04,1850879.0,42.7433,42.7888,42.6887,42.7797,1850879.0
2021-09-30 09:30:00,47.14,47.14,46.68,46.8,862121.0,42.8706,42.8706,42.4523,42.5614,862121.0
2021-09-30 09:40:00,46.79,47.15,46.78,46.97,570005.0,42.5523,42.8797,42.5432,42.716,570005.0
2021-09-30 09:50:00,46.97,47.06,46.82,46.84,448996.0,42.716,42.7979,42.5796,42.5978,448996.0
2021-09-30 10:00:00,46.84,46.9,46.75,46.88,318292.0,42.5978,42.6524,42.5159,42.6342,318292.0
2021-09-30 10:10:00,46.89,47.08,46.86,47.05,356040.0,42.6433,42.8161,42.616,42.7888,356040.0
2021-09-30 10:20:00,47.05,47.08,46.81,46.83,335238.0,42.7888,42.8161,42.5705,42.5887,335238.0
2021-09-30 10:30:00,46.84,46.99,46.81,46.93,223711.0,42.5978,42.7342,42.5705,42.6796,223711.0
2021-09-30 10:40:00,46.93,46.93,46.78,46.8,314442.0,42.6796,42.6796,42.5432,42.5614,314442.0
2021-09-30 10:50:00,46.8,46.83,46.66,46.71,299012.0,42.5614,42.5887,42.4341,42.4796,299012.0
2021-09-30 11:00:00,46.7,46.93,46.68,46.89,342196.0,42.4705,42.6796,42.4523,42.6433,342196.0
2021-09-30 11:10:00,46.9,47.06,46.88,47.03,282211.0,42.6524,42.7979,42.6342,42.7706,282211.0
2021-09-30 11:20:00,47.04,47.06,46.97,47.03,238535.0,42.7797,42.7979,42.716,42.7706,238535.0
2021-09-30 11:30:00,47.02,47.02,46.61,46.66,282329.0,42.7615,42.7615,42.3886,42.4341,282329.0
2021-09-30 11:40:00,46.66,46.66,46.47,46.51,310721.0,42.4341,42.4341,42.2613,42.2977,310721.0
2021-09-30 11:50:00,46.52,46.56,46.44,46.5,280505.0,42.3068,42.3432,42.234,42.2886,280505.0
2021-09-30 12:00:00,46.49,46.53,46.18,46.19,481184.0,42.2795,42.3159,41.9976,42.0067,481184.0
2021-09-30 12:10:00,46.2,46.28,46.14,46.24,327033.0,42.0158,42.0885,41.9612,42.0521,327033.0
2021-09-30 12:20:00,46.25,46.3,46.17,46.19,285971.0,42.0612,42.1067,41.9885,42.0067,285971.0
2021-09-30 12:30:00,46.19,46.31,46.12,46.29,330564.0,42.0067,42.1158,41.943,42.0976,330564.0
2021-09-30 12:40:00,46.29,46.37,46.2,46.36,331148.0,42.0976,42.1704,42.0158,42.1613,331148.0
2021-09-30 12:50:00,46.36,46.39,46.24,46.29,233126.0,42.1613,42.1885,42.0521,42.0976,233126.0
2021-09-30 13:00:00,46.29,46.46,46.25,46.45,318693.0,42.0976,42.2522,42.0612,42.2431,318693.0
2021-09-30 13:10:00,46.45,46.51,46.36,46.5,409970.0,42.2431,42.2977,42.1613,42.2886,409970.0
2021-09-30 13:20:00,46.5,46.51,46.32,46.43,351700.0,42.2886,42.2977,42.1249,42.2249,351700.0
2021-09-30 13:30:00,46.43,46.46,46.27,46.42,306215.0,42.2249,42.2522,42.0794,42.2158,306215.0
2021-09-30 13:40:00,46.42,46.48,46.38,46.48,146027.0,42.2158,42.2704,42.1795,42.2704,146027.0
2021-09-30 13:50:00,46.48,46.55,46.43,46.55,252096.0,42.2704,42.3341,42.2249,42.3341,252096.0
2021-09-30 14:00:00,46.55,46.71,46.53,46.69,477810.0,42.3341,42.4796,42.3159,42.4614,477810.0
2021-09-30 14:10:00,46.69,46.7,46.53,46.53,333051.0,42.4614,42.4705,42.3159,42.3159,333051.0
2021-09-30 14:20:00,46.54,46.63,46.48,46.63,344205.0,42.325,42.4068,42.2704,42.4068,344205.0
2021-09-30 14:30:00,46.63,46.71,46.58,46.59,151364.0,42.4068,42.4796,42.3613,42.3704,151364.0
2021-09-30 14:40:00,46.58,46.77,46.58,46.77,336553.0,42.3613,42.5341,42.3613,42.5341,336553.0
2021-09-30 14:50:00,46.78,46.85,46.68,46.7,514267.0,42.5432,42.6069,42.4523,42.4705,514267.0
2021-09-30 15:00:00,46.71,46.78,46.67,46.69,664083.0,42.4796,42.5432,42.4432,42.4614,664083.0
2021-09-30 15:10:00,46.7,46.82,46.69,46.72,274877.0,42.4705,42.5796,42.4614,42.4887,274877.0
2021-09-30 15:20:00,46.72,46.76,46.68,46.73,411566.0,42.4887,42.525,42.4523,42.4978,411566.0
2021-09-30 15:30:00,46.73,46.83,46.67,46.7,794469.0,42.4978,42.5887,42.4432,42.4705,794469.0
2021-09-30 15:40:00,46.7,46.75,46.56,46.64,1049052.0,42.4705,42.5159,42.3432,42.4159,1049052.0
2021-09-30 15:50:00,46.65,46.7,46.41,46.42,2268748.0,42.425,42.4705,42.2067,42.2158,2268748.0
2021-10-01 09:30:00,46.55,46.97,46.5,46.66,770466.0,42.3341,42.716,42.2886,42.4341,770466.0
2021-10-01 09:40:00,46.67,46.82,46.58,46.6,576965.0,42.4432,42.5796,42.3613,42.3795,576965.0
2021-10-01 09:50:00,46.59,46.79,46.53,46.72,354208.0,42.3704,42.5523,42.3159,42.4887,354208.0
2021-10-01 10:00:00,46.72,47.03,46.71,46.89,562003.0,42.4887,42.7706,42.4796,42.6433,562003.0
2021-10-01 10:10:00,46.9,46.92,46.53,46.55,499948.0,42.6524,42.6705,42.3159,42.3341,499948.0
2021-10-01 10:20:00,46.56,46.64,46.49,46.55,390781.0,42.3432,42.4159,42.2795,42.3341,390781.0
2021-10-01 10:30:00,46.54,46.8,46.52,46.59,281966.0,42.325,42.5614,42.3068,42.3704,281966.0
2021-10-01 10:40:00,46.59,46.71,46.49,46.67,278644.0,42.3704,42.4796,42.2795,42.4432,278644.0
2021-10-01 10:50:00,46.68,46.8,46.58,46.77,245333.0,42.4523,42.5614,42.3613,42.5341,245333.0
2021-10-01 11:00:00,46.77,46.87,46.71,46.71,273504.0,42.5341,42.6251,42.4796,42.4796,273504.0
2021-10-01 11:10:00,46.71,46.88,46.67,46.75,425323.0,42.4796,42.6342,42.4432,42.5159,425323.0
2021-10-01 11:20:00,46.76,46.84,46.73,46.73,343073.0,42.525,42.5978,42.4978,42.4978,343073.0
2021-10-01 11:30:00,46.73,46.83,46.73,46.76,299967.0,42.4978,42.5887,42.4978,42.525,299967.0
2021-10-01 11:40:00,46.77,46.86,46.73,46.73,371934.0,42.5341,42.616,42.4978,42.4978,371934.0
2021-10-01 11:50:00,46.74,46.75,46.64,46.67,299607.0,42.5068,42.5159,42.4159,42.4432,299607.0
2021-10-01 12:00:00,46.68,46.78,46.66,46.73,187331.0,42.4523,42.5432,42.4341,42.4978,187331.0
2021-10-01 12:10:00,46.72,46.74,46.65,46.68,152025.0,42.4887,42.5068,42.425,42.4523,152025.0
2021-10-01 12:20:00,46.67,46.8,46.67,46.75,179480.0,42.4432,42.5614,42.4432,42.5159,179480.0
2021-10-01 12:30:00,46.76,46.81,46.72,46.78,237914.0,42.525,42.5705,42.4887,42.5432,237914.0
2021-10-01 12:40:00,46.78,46.84,46.76,46.79,155216.0,42.5432,42.5978,42.525,42.5523,155216.0
2021-10-01 12:50:00,46.79,46.8,46.73,46.76,147284.0,42.5523,42.5614,42.4978,42.525,147284.0
2021-10-01 13:00:00,46.76,46.89,46.7,46.89,214252.0,42.525,42.6433,42.4705,42.6433,214252.0
2021-10-01 13:10:00,46.88,46.9,46.81,46.82,142528.0,42.6342,42.6524,42.5705,42.5796,142528.0
2021-10-01 13:20:00,46.83,46.87,46.8,46.85,220893.0,42.5887,42.6251,42.5614,42.6069,220893.0
2021-10-01 13:30:00,46.85,46.92,46.83,46.91,179650.0,42.6069,42.6705,42.5887,42.6615,179650.0
2021-10-01 13:40:00,46.92,47.08,46.89,47.07,261878.0,42.6705,42.8161,42.6433,42.807,261878.0
2021-10-01 13:50:00,47.06,47.07,46.97,47.01,197362.0,42.7979,42.807,42.716,42.7524,197362.0
2021-10-01 14:00:00,47.01,47.08,47.01,47.05,209674.0,42.7524,42.8161,42.7524,42.7888,209674.0
2021-10-01 14:10:00,47.05,47.15,47.05,47.13,268860.0,42.7888,42.8797,42.7888,42.8615,268860.0
2021-10-01 14:20:00,47.13,47.22,47.12,47.15,379219.0,42.8615,42.9434,42.8524,42.8797,379219.0
2021-10-01 14:30:00,47.15,47.18,47.11,47.14,215463.0,42.8797,42.907,42.8433,42.8706,215463.0
2021-10-01 14:40:00,47.14,47.14,47.05,47.08,220826.0,42.8706,42.8706,42.7888,42.8161,220826.0
2021-10-01 14:50:00,47.08,47.17,47.03,47.13,341630.0,42.8161,42.8979,42.7706,42.8615,341630.0
2021-10-01 15:00:00,47.13,47.29,47.12,47.25,349085.0,42.8615,43.007,42.8524,42.9707,349085.0
2021-10-01 15:10:00,47.24,47.31,47.15,47.2,349673.0,42.9616,43.0252,42.8797,42.9252,349673.0
2021-10-01 15:20:00,47.2,47.25,47.11,47.13,287348.0,42.9252,42.9707,42.8433,42.8615,287348.0
2021-10-01 15:30:00,47.13,47.14,47.02,47.05,436067.0,42.8615,42.8706,42.7615,42.7888,436067.0
2021-10-01 15:40:00,47.05,47.12,47.03,47.05,429939.0,42.7888,42.8524,42.7706,42.7888,429939.0
2021-10-01 15:50:00,47.06,47.17,46.97,47.04,1815884.0,42.7979,42.8979,42.716,42.7797,1815884.0
2021-10-04 09:30:00,47.02,47.43,46.94,47.36,799067.0,42.7615,43.1344,42.6887,43.0707,799067.0
2021-10-04 09:40:00,47.38,47.55,47.3,47.48,774709.0,43.0889,43.2435,43.0161,43.1798,774709.0
2021-10-04 09:50:00,47.48,47.69,47.41,47.59,700941.0,43.1798,43.3708,43.1162,43.2799,700941.0
2021-10-04 10:00:00,47.59,47.65,47.23,47.44,971043.0,43.2799,43.3344,42.9525,43.1435,971043.0
2021-10-04 10:10:00,47.44,47.51,47.23,47.26,495430.0,43.1435,43.2071,42.9525,42.9798,495430.0
2021-10-04 10:20:00,47.26,47.28,47.0,47.09,727792.0,42.9798,42.9979,42.7433,42.8251,727792.0
2021-10-04 10:30:00,47.09,47.15,46.71,46.8,751199.0,42.8251,42.8797,42.4796,42.5614,751199.0
2021-10-04 10:40:00,46.8,47.17,46.78,47.02,479069.0,42.5614,42.8979,42.5432,42.7615,479069.0
2021-10-04 10:50:00,47.01,47.09,46.84,47.03,451383.0,42.7524,42.8251,42.5978,42.7706,451383.0
2021-10-04 11:00:00,47.03,47.08,46.89,47.05,268374.0,42.7706,42.8161,42.6433,42.7888,268374.0
2021-10-04 11:10:00,47.05,47.09,46.99,47.07,231845.0,42.7888,42.8251,42.7342,42.807,231845.0
2021-10-04 11:20:00,47.07,47.08,46.81,46.89,221634.0,42.807,42.8161,42.5705,42.6433,221634.0
2021-10-04 11:30:00,46.9,46.99,46.87,46.9,283975.0,42.6524,42.7342,42.6251,42.6524,283975.0
2021-10-04 11:40:00,46.9,47.04,46.9,46.93,282687.0,42.6524,42.7797,42.6524,42.6796,282687.0
2021-10-04 11:50:00,46.93,47.15,46.91,47.14,259904.0,42.6796,42.8797,42.6615,42.8706,259904.0
2021-10-04 12:00:00,47.13,47.15,47.01,47.12,263574.0,42.8615,42.8797,42.7524,42.8524,263574.0
2021-10-04 12:10:00,47.11,47.12,47.0,47.04,250243.0,42.8433,42.8524,42.7433,42.7797,250243.0
2021-10-04 12:20:00,47.04,47.05,46.95,46.98,179559.0,42.7797,42.7888,42.6978,42.7251,179559.0
2021-10-04 12:30:00,46.98,47.02,46.9,46.92,191785.0,42.7251,42.7615,42.6524,42.6705,191785.0
2021-10-04 12:40:00,46.93,46.94,46.81,46.93,314178.0,42.6796,42.6887,42.5705,42.6796,314178.0
2021-10-04 12:50:00,46.93,46.98,46.86,46.91,238201.0,42.6796,42.7251,42.616,42.6615,238201.0
2021-10-04 13:00:00,46.91,46.93,46.77,46.91,255383.0,42.6615,42.6796,42.5341,42.6615,255383.0
2021-10-04 13:10:00,46.91,46.95,46.87,46.91,188415.0,42.6615,42.6978,42.6251,42.6615,188415.0
2021-10-04 13:20:00,46.91,46.91,46.76,46.78,275836.0,42.6615,42.6615,42.525,42.5432,275836.0
2021-10-04 13:30:00,46.78,46.9,46.71,46.9,363390.0,42.5432,42.6524,42.4796,42.6524,363390.0
2021-10-04 13:40:00,46.9,46.91,46.79,46.9,206477.0,42.6524,42.6615,42.5523,42.6524,206477.0
2021-10-04 13:50:00,46.89,46.89,46.79,46.82,141181.0,42.6433,42.6433,42.5523,42.5796,141181.0
2021-10-04 14:00:00,46.81,46.89,46.77,46.82,358184.0,42.5705,42.6433,42.5341,42.5796,358184.0
2021-10-04 14:10:00,46.82,46.85,46.7,46.73,421403.0,42.5796,42.6069,42.4705,42.4978,421403.0
2021-10-04 14:20:00,46.73,46.83,46.7,46.76,270343.0,42.4978,42.5887,42.4705,42.525,270343.0
2021-10-04 14:30:00,46.75,46.78,46.67,46.72,234132.0,42.5159,42.5432,42.4432,42.4887,234132.0
2021-10-04 14:40:00,46.72,46.83,46.69,46.83,256564.0,42.4887,42.5887,42.4614,42.5887,256564.0
2021-10-04 14:50:00,46.82,46.85,46.75,46.8,341083.0,42.5796,42.6069,42.5159,42.5614,341083.0
2021-10-04 15:00:00,46.81,46.91,46.8,46.89,348808.0,42.5705,42.6615,42.5614,42.6433,348808.0
2021-10-04 15:10:00,46.9,46.93,46.82,46.87,314010.0,42.6524,42.6796,42.5796,42.6251,314010.0
2021-10-04 15:20:00,46.87,46.92,46.83,46.84,469176.0,42.6251,42.6705,42.5887,42.5978,469176.0
2021-10-04 15:30:00,46.84,46.91,46.78,46.8,454449.0,42.5978,42.6615,42.5432,42.5614,454449.0
2021-10-04 15:40:00,46.8,47.01,46.79,46.95,593643.0,42.5614,42.7524,42.5523,42.6978,593643.0
2021-10-04 15:50:00,46.94,47.03,46.75,47.01,2588461.0,42.6887,42.7706,42.5159,42.7524,2588461.0
2021-10-05 09:30:00,47.5,47.69,47.35,47.56,819629.0,43.198,43.3708,43.0616,43.2526,819629.0
2021-10-05 09:40:00,47.56,47.6,47.4,47.48,555928.0,43.2526,43.289,43.1071,43.1798,555928.0
2021-10-05 09:50:00,47.48,47.81,47.48,47.63,619854.0,43.1798,43.4799,43.1798,43.3162,619854.0
2021-10-05 10:00:00,47.63,47.96,47.63,47.91,518242.0,43.3162,43.6164,43.3162,43.5709,518242.0
2021-10-05 10:10:00,47.92,48.19,47.92,48.15,1090240.0,43.58,43.8255,43.58,43.7891,1090240.0
2021-10-05 10:20:00,48.16,48.33,48.15,48.32,652914.0,43.7982,43.9528,43.7891,43.9438,652914.0
2021-10-05 10:30:00,48.32,48.45,48.23,48.27,1257175.0,43.9438,44.062,43.8619,43.8983,1257175.0
2021-10-05 10:40:00,48.26,48.33,48.23,48.29,455254.0,43.8892,43.9528,43.8619,43.9165,455254.0
2021-10-05 10:50:00,48.29,48.3,48.18,48.24,452243.0,43.9165,43.9256,43.8164,43.871,452243.0
2021-10-05 11:00:00,48.24,48.28,48.15,48.25,376983.0,43.871,43.9074,43.7891,43.8801,376983.0
2021-10-05 11:10:00,48.25,48.29,48.2,48.25,289238.0,43.8801,43.9165,43.8346,43.8801,289238.0
2021-10-05 11:20:00,48.25,48.29,48.14,48.2,369327.0,43.8801,43.9165,43.7801,43.8346,369327.0
2021-10-05 11:30:00,48.19,48.19,48.07,48.13,399681.0,43.8255,43.8255,43.7164,43.771,399681.0
2021-10-05 11:40:00,48.14,48.14,48.02,48.05,389058.0,43.7801,43.7801,43.6709,43.6982,389058.0
2021-10-05 11:50:00,48.05,48.18,48.05,48.17,222088.0,43.6982,43.8164,43.6982,43.8073,222088.0
2021-10-05 12:00:00,48.16,48.22,48.12,48.2,243812.0,43.7982,43.8528,43.7619,43.8346,243812.0
2021-10-05 12:10:00,48.19,48.21,48.03,48.04,204757.0,43.8255,43.8437,43.68,43.6891,204757.0
2021-10-05 12:20:00,48.04,48.05,47.91,48.0,346492.0,43.6891,43.6982,43.5709,43.6527,346492.0
2021-10-05 12:30:00,48.0,48.05,47.97,47.98,203395.0,43.6527,43.6982,43.6254,43.6345,203395.0
2021-10-05 12:40:00,47.98,48.09,47.98,48.08,206247.0,43.6345,43.7346,43.6345,43.7255,206247.0
2021-10-05 12:50:00,48.08,48.13,48.04,48.12,151211.0,43.7255,43.771,43.6891,43.7619,151211.0
2021-10-05 13:00:00,48.12,48.16,48.07,48.14,140237.0,43.7619,43.7982,43.7164,43.7801,140237.0
2021-10-05 13:10:00,48.14,48.19,48.09,48.09,229871.0,43.7801,43.8255,43.7346,43.7346,229871.0
2021-10-05 13:20:00,48.1,48.17,48.1,48.13,137992.0,43.7437,43.8073,43.7437,43.771,137992.0
2021-10-05 13:30:00,48.13,48.16,48.11,48.15,176129.0,43.771,43.7982,43.7528,43.7891,176129.0
2021-10-05 13:40:00,48.14,48.22,48.13,48.14,233190.0,43.7801,43.8528,43.771,43.7801,233190.0
2021-10-05 13:50:00,48.15,48.19,48.11,48.17,133621.0,43.7891,43.8255,43.7528,43.8073,133621.0
2021-10-05 14:00:00,48.17,48.22,48.12,48.16,187520.0,43.8073,43.8528,43.7619,43.7982,187520.0
2021-10-05 14:10:00,48.16,48.21,48.15,48.17,159593.0,43.7982,43.8437,43.7891,43.8073,159593.0
2021-10-05 14:20:00,48.17,48.2,48.14,48.19,155252.0,43.8073,43.8346,43.7801,43.8255,155252.0
2021-10-05 14:30:00,48.19,48.22,48.13,48.16,174295.0,43.8255,43.8528,43.771,43.7982,174295.0
2021-10-05 14:40:00,48.16,48.22,48.14,48.18,270849.0,43.7982,43.8528,43.7801,43.8164,270849.0
2021-10-05 14:50:00,48.18,48.21,48.14,48.2,261601.0,43.8164,43.8437,43.7801,43.8346,261601.0
2021-10-05 15:00:00,48.2,48.26,48.18,48.23,284215.0,43.8346,43.8892,43.8164,43.8619,284215.0
2021-10-05 15:10:00,48.23,48.29,48.2,48.28,377678.0,43.8619,43.9165,43.8346,43.9074,377678.0
2021-10-05 15:20:00,48.28,48.29,48.14,48.17,378987.0,43.9074,43.9165,43.7801,43.8073,378987.0
2021-10-05 15:30:00,48.17,48.2,48.13,48.18,540984.0,43.8073,43.8346,43.771,43.8164,540984.0
2021-10-05 15:40:00,48.19,48.23,48.05,48.06,669836.0,43.8255,43.8619,43.6982,43.7073,669836.0
2021-10-05 15:50:00,48.07,48.08,47.94,47.96,1943913.0,43.7164,43.7255,43.5982,43.6164,1943913.0
2021-10-06 09:30:00,47.58,48.09,47.48,47.61,640499.0,43.2708,43.7346,43.1798,43.2981,640499.0
2021-10-06 09:40:00,47.61,47.76,47.48,47.48,387874.0,43.2981,43.4345,43.1798,43.1798,387874.0
2021-10-06 09:50:00,47.48,47.5,47.28,47.38,513756.0,43.1798,43.198,42.9979,43.0889,513756.0
2021-10-06 10:00:00,47.37,47.37,47.06,47.24,554863.0,43.0798,43.0798,42.7979,42.9616,554863.0
2021-10-06 10:10:00,47.24,47.38,47.18,47.23,300747.0,42.9616,43.0889,42.907,42.9525,300747.0
2021-10-06 10:20:00,47.23,47.62,47.21,47.44,335494.0,42.9525,43.3071,42.9343,43.1435,335494.0
2021-10-06 10:30:00,47.45,47.7,47.4,47.57,590287.0,43.1525,43.3799,43.1071,43.2617,590287.0
2021-10-06 10:40:00,47.58,47.62,47.22,47.3,464010.0,43.2708,43.3071,42.9434,43.0161,464010.0
2021-10-06 10:50:00,47.29,47.56,47.22,47.53,294150.0,43.007,43.2526,42.9434,43.2253,294150.0
2021-10-06 11:00:00,47.53,47.71,47.52,47.6,191315.0,43.2253,43.389,43.2162,43.289,191315.0
2021-10-06 11:10:00,47.6,47.65,47.48,47.6,149854.0,43.289,43.3344,43.1798,43.289,149854.0
2021-10-06 11:20:00,47.59,47.59,47.39,47.41,180514.0,43.2799,43.2799,43.098,43.1162,180514.0
2021-10-06 11:30:00,47.42,47.48,47.36,47.46,143178.0,43.1253,43.1798,43.0707,43.1616,143178.0
2021-10-06 11:40:00,47.47,47.53,47.33,47.49,165240.0,43.1707,43.2253,43.0434,43.1889,165240.0
2021-10-06 11:50:00,47.48,47.66,47.48,47.64,180149.0,43.1798,43.3435,43.1798,43.3253,180149.0
2021-10-06 12:00:00,47.64,47.67,47.4,47.44,223320.0,43.3253,43.3526,43.1071,43.1435,223320.0
2021-10-06 12:10:00,47.45,47.46,47.36,47.39,154983.0,43.1525,43.1616,43.0707,43.098,154983.0
2021-10-06 12:20:00,47.38,47.44,47.31,47.4,207563.0,43.0889,43.1435,43.0252,43.1071,207563.0
2021-10-06 12:30:00,47.4,47.43,47.34,47.39,214009.0,43.1071,43.1344,43.0525,43.098,214009.0
2021-10-06 12:40:00,47.39,47.47,47.38,47.45,194468.0,43.098,43.1707,43.0889,43.1525,194468.0
2021-10-06 12:50:00,47.45,47.63,47.44,47.58,149553.0,43.1525,43.3162,43.1435,43.2708,149553.0
2021-10-06 13:00:00,47.59,47.6,47.37,47.39,227110.0,43.2799,43.289,43.0798,43.098,227110.0
2021-10-06 13:10:00,47.39,47.48,47.35,47.48,236838.0,43.098,43.1798,43.0616,43.1798,236838.0
2021-10-06 13:20:00,47.48,47.54,47.41,47.52,218677.0,43.1798,43.2344,43.1162,43.2162,218677.0
2021-10-06 13:30:00,47.53,47.75,47.52,47.73,233767.0,43.2253,43.4254,43.2162,43.4072,233767.0
2021-10-06 13:40:00,47.72,47.73,47.66,47.69,152488.0,43.3981,43.4072,43.3435,43.3708,152488.0
2021-10-06 13:50:00,47.69,47.7,47.53,47.68,200754.0,43.3708,43.3799,43.2253,43.3617,200754.0
2021-10-06 14:00:00,47.68,47.78,47.65,47.78,270464.0,43.3617,43.4527,43.3344,43.4527,270464.0
2021-10-06 14:10:00,47.78,47.92,47.77,47.92,247047.0,43.4527,43.58,43.4436,43.58,247047.0
2021-10-06 14:20:00,47.92,47.95,47.78,47.83,218466.0,43.58,43.6073,43.4527,43.4981,218466.0
2021-10-06 14:30:00,47.83,47.85,47.77,47.84,263518.0,43.4981,43.5163,43.4436,43.5072,263518.0
2021-10-06 14:40:00,47.84,47.87,47.79,47.81,568603.0,43.5072,43.5345,43.4618,43.4799,568603.0
2021-10-06 14:50:00,47.8,47.83,47.67,47.68,321250.0,43.4708,43.4981,43.3526,43.3617,321250.0
2021-10-06 15:00:00,47.68,47.77,47.62,47.73,1119511.0,43.3617,43.4436,43.3071,43.4072,1119511.0
2021-10-06 15:10:00,47.73,47.87,47.7,47.84,201944.0,43.4072,43.5345,43.3799,43.5072,201944.0
2021-10-06 15:20:00,47.84,47.91,47.78,47.9,199776.0,43.5072,43.5709,43.4527,43.5618,199776.0
2021-10-06 15:30:00,47.9,47.91,47.79,47.86,318309.0,43.5618,43.5709,43.4618,43.5254,318309.0
2021-10-06 15:40:00,47.85,47.94,47.81,47.91,309502.0,43.5163,43.5982,43.4799,43.5709,309502.0
2021-10-06 15:50:00,47.91,47.98,47.86,47.88,1356388.0,43.5709,43.6345,43.5254,43.5436,1356388.0
2021-10-07 09:30:00,48.26,48.42,48.07,48.42,893480.0,43.8892,44.0347,43.7164,44.0347,893480.0
2021-10-07 09:40:00,48.41,48.48,48.23,48.41,422517.0,44.0256,44.0893,43.8619,44.0256,422517.0
2021-10-07 09:50:00,48.41,48.54,48.4,48.46,530625.0,44.0256,44.1438,44.0165,44.0711,530625.0
2021-10-07 10:00:00,48.47,48.52,48.36,48.38,425125.0,44.0802,44.1256,43.9801,43.9983,425125.0
2021-10-07 10:10:00,48.39,48.57,48.37,48.53,315484.0,44.0074,44.1711,43.9892,44.1347,315484.0
2021-10-07 10:20:00,48.54,48.57,48.48,48.48,279424.0,44.1438,44.1711,44.0893,44.0893,279424.0
2021-10-07 10:30:00,48.48,48.59,48.4,48.4,259634.0,44.0893,44.1893,44.0165,44.0165,259634.0
2021-10-07 10:40:00,48.39,48.57,48.39,48.57,298623.0,44.0074,44.1711,44.0074,44.1711,298623.0
2021-10-07 10:50:00,48.56,48.59,48.51,48.55,395843.0,44.162,44.1893,44.1165,44.1529,395843.0
2021-10-07 11:00:00,48.55,48.57,48.45,48.55,312317.0,44.1529,44.1711,44.062,44.1529,312317.0
2021-10-07 11:10:00,48.55,48.57,48.44,48.48,178942.0,44.1529,44.1711,44.0529,44.0893,178942.0
2021-10-07 11:20:00,48.48,48.53,48.47,48.49,186622.0,44.0893,44.1347,44.0802,44.0984,186622.0
2021-10-07 11:30:00,48.5,48.5,48.29,48.34,416024.0,44.1074,44.1074,43.9165,43.9619,416024.0
2021-10-07 11:40:00,48.33,48.36,48.28,48.3,261795.0,43.9528,43.9801,43.9074,43.9256,261795.0
2021-10-07 11:50:00,48.3,48.33,48.21,48.22,206689.0,43.9256,43.9528,43.8437,43.8528,206689.0
2021-10-07 12:00:00,48.22,48.26,48.1,48.12,283197.0,43.8528,43.8892,43.7437,43.7619,283197.0
2021-10-07 12:10:00,48.12,48.2,48.1,48.2,212859.0,43.7619,43.8346,43.7437,43.8346,212859.0
2021-10-07 12:20:00,48.19,48.19,48.06,48.07,223152.0,43.8255,43.8255,43.7073,43.7164,223152.0
2021-10-07 12:30:00,48.07,48.15,48.06,48.11,156138.0,43.7164,43.7891,43.7073,43.7528,156138.0
2021-10-07 12:40:00,48.11,48.13,47.96,47.96,273480.0,43.7528,43.771,43.6164,43.6164,273480.0
2021-10-07 12:50:00,47.96,48.02,47.89,47.98,154044.0,43.6164,43.6709,43.5527,43.6345,154044.0
2021-10-07 13:00:00,47.98,47.98,47.92,47.95,144423.0,43.6345,43.6345,43.58,43.6073,144423.0
2021-10-07 13:10:00,47.95,47.99,47.91,47.98,111004.0,43.6073,43.6436,43.5709,43.6345,111004.0
2021-10-07 13:20:00,47.98,48.06,47.98,48.06,176614.0,43.6345,43.7073,43.6345,43.7073,176614.0
2021-10-07 13:30:00,48.06,48.06,47.93,47.95,116451.0,43.7073,43.7073,43.5891,43.6073,116451.0
2021-10-07 13:40:00,47.95,47.99,47.94,47.98,151585.0,43.6073,43.6436,43.5982,43.6345,151585.0
2021-10-07 13:50:00,47.98,47.98,47.87,47.87,273114.0,43.6345,43.6345,43.5345,43.5345,273114.0
2021-10-07 14:00:00,47.88,47.89,47.78,47.87,413863.0,43.5436,43.5527,43.4527,43.5345,413863.0
2021-10-07 14:10:00,47.86,47.93,47.84,47.9,344477.0,43.5254,43.5891,43.5072,43.5618,344477.0
2021-10-07 14:20:00,47.89,47.9,47.79,47.86,233937.0,43.5527,43.5618,43.4618,43.5254,233937.0
2021-10-07 14:30:00,47.86,47.87,47.79,47.82,196081.0,43.5254,43.5345,43.4618,43.489,196081.0
2021-10-07 14:40:00,47.82,47.84,47.76,47.76,218671.0,43.489,43.5072,43.4345,43.4345,218671.0
2021-10-07 14:50:00,47.77,47.77,47.67,47.7,326317.0,43.4436,43.4436,43.3526,43.3799,326317.0
2021-10-07 15:00:00,47.7,47.81,47.6,47.77,404497.0,43.3799,43.4799,43.289,43.4436,404497.0
2021-10-07 15:10:00,47.78,47.83,47.72,47.77,400006.0,43.4527,43.4981,43.3981,43.4436,400006.0
2021-10-07 15:20:00,47.76,47.78,47.68,47.71,564147.0,43.4345,43.4527,43.3617,43.389,564147.0
2021-10-07 15:30:00,47.7,47.71,47.54,47.54,880826.0,43.3799,43.389,43.2344,43.2344,880826.0
2021-10-07 15:40:00,47.55,47.7,47.54,47.69,778117.0,43.2435,43.3799,43.2344,43.3708,778117.0
2021-10-07 15:50:00,47.69,47.78,47.57,47.77,1336863.0,43.3708,43.4527,43.2617,43.4436,1336863.0
2021-10-08 09:30:00,47.87,48.07,47.65,47.83,660319.0,43.5345,43.7164,43.3344,43.4981,660319.0
2021-10-08 09:40:00,47.83,48.06,47.78,47.94,423392.0,43.4981,43.7073,43.4527,43.5982,423392.0
2021-10-08 09:50:00,47.96,48.22,47.81,48.15,598919.0,43.6164,43.8528,43.4799,43.7891,598919.0
2021-10-08 10:00:00,48.15,48.34,48.15,48.28,539849.0,43.7891,43.9619,43.7891,43.9074,539849.0
2021-10-08 10:10:00,48.28,48.32,48.08,48.11,455842.0,43.9074,43.9438,43.7255,43.7528,455842.0
2021-10-08 10:20:00,48.1,48.11,48.02,48.07,274344.0,43.7437,43.7528,43.6709,43.7164,274344.0
2021-10-08 10:30:00,48.07,48.27,48.06,48.22,427601.0,43.7164,43.8983,43.7073,43.8528,427601.0
2021-10-08 10:40:00,48.22,48.24,48.08,48.16,393498.0,43.8528,43.871,43.7255,43.7982,393498.0
2021-10-08 10:50:00,48.16,48.23,48.13,48.19,333358.0,43.7982,43.8619,43.771,43.8255,333358.0
2021-10-08 11:00:00,48.18,48.22,48.14,48.19,261645.0,43.8164,43.8528,43.7801,43.8255,261645.0
2021-10-08 11:10:00,48.2,48.24,48.14,48.15,263816.0,43.8346,43.871,43.7801,43.7891,263816.0
2021-10-08 11:20:00,48.16,48.16,48.1,48.15,194495.0,43.7982,43.7982,43.7437,43.7891,194495.0
2021-10-08 11:30:00,48.15,48.15,48.02,48.05,164573.0,43.7891,43.7891,43.6709,43.6982,164573.0
2021-10-08 11:40:00,48.05,48.08,48.01,48.07,163116.0,43.6982,43.7255,43.6618,43.7164,163116.0
2021-10-08 11:50:00,48.07,48.1,48.01,48.03,132533.0,43.7164,43.7437,43.6618,43.68,132533.0
2021-10-08 12:00:00,48.03,48.04,47.98,47.99,111615.0,43.68,43.6891,43.6345,43.6436,111615.0
2021-10-08 12:10:00,47.99,48.01,47.95,47.98,144764.0,43.6436,43.6618,43.6073,43.6345,144764.0
2021-10-08 12:20:00,47.98,48.0,47.89,47.91,134482.0,43.6345,43.6527,43.5527,43.5709,134482.0
2021-10-08 12:30:00,47.92,47.99,47.92,47.95,164443.0,43.58,43.6436,43.58,43.6073,164443.0
2021-10-08 12:40:00,47.95,47.99,47.89,47.91,172474.0,43.6073,43.6436,43.5527,43.5709,172474.0
2021-10-08 12:50:00,47.91,47.98,47.89,47.91,160677.0,43.5709,43.6345,43.5527,43.5709,160677.0
2021-10-08 13:00:00,47.91,47.96,47.89,47.9,86165.0,43.5709,43.6164,43.5527,43.5618,86165.0
2021-10-08 13:10:00,47.89,47.93,47.8,47.81,308104.0,43.5527,43.5891,43.4708,43.4799,308104.0
2021-10-08 13:20:00,47.8,47.83,47.71,47.74,196692.0,43.4708,43.4981,43.389,43.4163,196692.0
2021-10-08 13:30:00,47.74,47.81,47.71,47.74,204613.0,43.4163,43.4799,43.389,43.4163,204613.0
2021-10-08 13:40:00,47.74,47.82,47.73,47.81,107584.0,43.4163,43.489,43.4072,43.4799,107584.0
2021-10-08 13:50:00,47.81,47.85,47.79,47.81,153251.0,43.4799,43.5163,43.4618,43.4799,153251.0
2021-10-08 14:00:00,47.8,47.9,47.8,47.88,150398.0,43.4708,43.5618,43.4708,43.5436,150398.0
2021-10-08 14:10:00,47.87,47.93,47.84,47.9,179988.0,43.5345,43.5891,43.5072,43.5618,179988.0
2021-10-08 14:20:00,47.9,47.99,47.88,47.98,224039.0,43.5618,43.6436,43.5436,43.6345,224039.0
2021-10-08 14:30:00,47.98,47.99,47.9,47.91,158656.0,43.6345,43.6436,43.5618,43.5709,158656.0
2021-10-08 14:40:00,47.92,47.94,47.89,47.93,145452.0,43.58,43.5982,43.5527,43.5891,145452.0
2021-10-08 14:50:00,47.92,47.97,47.9,47.94,116174.0,43.58,43.6254,43.5618,43.5982,116174.0
2021-10-08 15:00:00,47.94,47.97,47.91,47.96,151241.0,43.5982,43.6254,43.5709,43.6164,151241.0
2021-10-08 15:10:00,47.94,48.0,47.93,47.99,175259.0,43.5982,43.6527,43.5891,43.6436,175259.0
2021-10-08 15:20:00,48.0,48.07,47.96,48.06,206261.0,43.6527,43.7164,43.6164,43.7073,206261.0
2021-10-08 15:30:00,48.07,48.1,48.03,48.05,293193.0,43.7164,43.7437,43.68,43.6982,293193.0
2021-10-08 15:40:00,48.04,48.08,47.99,48.03,363155.0,43.6891,43.7255,43.6436,43.68,363155.0
2021-10-08 15:50:00,48.02,48.08,47.97,48.0,1273483.0,43.6709,43.7255,43.6254,43.6527,1273483.0
2021-10-11 09:30:00,48.2,48.3,47.86,47.86,689878.0,43.8346,43.9256,43.5254,43.5254,689878.0
2021-10-11 09:40:00,47.86,48.31,47.84,48.26,448264.0,43.5254,43.9347,43.5072,43.8892,448264.0
2021-10-11 09:50:00,48.27,48.46,48.26,48.41,436263.0,43.8983,44.0711,43.8892,44.0256,436263.0
2021-10-11 10:00:00,48.42,48.44,48.26,48.29,289954.0,44.0347,44.0529,43.8892,43.9165,289954.0
2021-10-11 10:10:00,48.29,48.34,48.22,48.33,231968.0,43.9165,43.9619,43.8528,43.9528,231968.0
2021-10-11 10:20:00,48.34,48.37,48.23,48.23,457805.0,43.9619,43.9892,43.8619,43.8619,457805.0
2021-10-11 10:30:00,48.23,48.32,48.22,48.26,265740.0,43.8619,43.9438,43.8528,43.8892,265740.0
2021-10-11 10:40:00,48.26,48.32,48.22,48.3,155520.0,43.8892,43.9438,43.8528,43.9256,155520.0
2021-10-11 10:50:00,48.3,48.35,48.16,48.18,215766.0,43.9256,43.971,43.7982,43.8164,215766.0
2021-10-11 11:00:00,48.18,48.25,48.1,48.15,292035.0,43.8164,43.8801,43.7437,43.7891,292035.0
2021-10-11 11:10:00,48.15,48.18,48.07,48.11,171206.0,43.7891,43.8164,43.7164,43.7528,171206.0
2021-10-11 11:20:00,48.12,48.18,48.11,48.18,142034.0,43.7619,43.8164,43.7528,43.8164,142034.0
2021-10-11 11:30:00,48.18,48.26,48.16,48.26,127733.0,43.8164,43.8892,43.7982,43.8892,127733.0
2021-10-11 11:40:00,48.26,48.31,48.25,48.25,121508.0,43.8892,43.9347,43.8801,43.8801,121508.0
2021-10-11 11:50:00,48.26,48.27,48.22,48.25,125656.0,43.8892,43.8983,43.8528,43.8801,125656.0
2021-10-11 12:00:00,48.25,48.25,48.07,48.08,175914.0,43.8801,43.8801,43.7164,43.7255,175914.0
2021-10-11 12:10:00,48.08,48.09,47.88,47.89,266025.0,43.7255,43.7346,43.5436,43.5527,266025.0
2021-10-11 12:20:00,47.89,47.92,47.85,47.86,114490.0,43.5527,43.58,43.5163,43.5254,114490.0
2021-10-11 12:30:00,47.87,47.9,47.8,47.81,164237.0,43.5345,43.5618,43.4708,43.4799,164237.0
2021-10-11 12:40:00,47.82,47.83,47.75,47.79,178834.0,43.489,43.4981,43.4254,43.4618,178834.0
2021-10-11 12:50:00,47.78,47.85,47.74,47.84,308684.0,43.4527,43.5163,43.4163,43.5072,308684.0
2021-10-11 13:00:00,47.84,47.84,47.7,47.72,387676.0,43.5072,43.5072,43.3799,43.3981,387676.0
2021-10-11 13:10:00,47.72,47.79,47.71,47.77,130311.0,43.3981,43.4618,43.389,43.4436,130311.0
2021-10-11 13:20:00,47.77,47.77,47.57,47.6,241796.0,43.4436,43.4436,43.2617,43.289,241796.0
2021-10-11 13:30:00,47.59,47.67,47.57,47.62,182828.0,43.2799,43.3526,43.2617,43.3071,182828.0
2021-10-11 13:40:00,47.61,47.66,47.5,47.53,176044.0,43.2981,43.3435,43.198,43.2253,176044.0
2021-10-11 13:50:00,47.53,47.58,47.45,47.48,339377.0,43.2253,43.2708,43.1525,43.1798,339377.0
2021-10-11 14:00:00,47.48,47.55,47.45,47.53,186041.0,43.1798,43.2435,43.1525,43.2253,186041.0
2021-10-11 14:10:00,47.52,47.61,47.51,47.52,274420.0,43.2162,43.2981,43.2071,43.2162,274420.0
2021-10-11 14:20:00,47.52,47.53,47.36,47.42,238494.0,43.2162,43.2253,43.0707,43.1253,238494.0
2021-10-11 14:30:00,47.43,47.46,47.35,47.36,155134.0,43.1344,43.1616,43.0616,43.0707,155134.0
2021-10-11 14:40:00,47.36,47.49,47.34,47.46,408017.0,43.0707,43.1889,43.0525,43.1616,408017.0
2021-10-11 14:50:00,47.46,47.48,47.38,47.46,165027.0,43.1616,43.1798,43.0889,43.1616,165027.0
2021-10-11 15:00:00,47.46,47.51,47.37,47.4,210432.0,43.1616,43.2071,43.0798,43.1071,210432.0
2021-10-11 15:10:00,47.4,47.48,47.37,47.43,290736.0,43.1071,43.1798,43.0798,43.1344,290736.0
2021-10-11 15:20:00,47.44,47.5,47.39,47.4,289263.0,43.1435,43.198,43.098,43.1071,289263.0
2021-10-11 15:30:00,47.4,47.51,47.36,47.37,478054.0,43.1071,43.2071,43.0707,43.0798,478054.0
2021-10-11 15:40:00,47.37,47.37,47.29,47.34,580357.0,43.0798,43.0798,43.007,43.0525,580357.0
2021-10-11 15:50:00,47.34,47.35,47.22,47.28,1833836.0,43.0525,43.0616,42.9434,42.9979,1833836.0
2021-10-12 09:30:00,47.29,47.47,46.92,47.22,888185.0,43.007,43.1707,42.6705,42.9434,888185.0
2021-10-12 09:40:00,47.22,47.43,47.11,47.31,430770.0,42.9434,43.1344,42.8433,43.0252,430770.0
2021-10-12 09:50:00,47.3,47.53,47.28,47.34,255518.0,43.0161,43.2253,42.9979,43.0525,255518.0
2021-10-12 10:00:00,47.34,47.42,47.07,47.09,280860.0,43.0525,43.1253,42.807,42.8251,280860.0
2021-10-12 10:10:00,47.08,47.26,46.99,47.06,337805.0,42.8161,42.9798,42.7342,42.7979,337805.0
2021-10-12 10:20:00,47.05,47.14,46.96,47.14,316059.0,42.7888,42.8706,42.7069,42.8706,316059.0
2021-10-12 10:30:00,47.14,47.35,47.08,47.34,269231.0,42.8706,43.0616,42.8161,43.0525,269231.0
2021-10-12 10:40:00,47.33,47.41,47.32,47.36,363546.0,43.0434,43.1162,43.0343,43.0707,363546.0
2021-10-12 10:50:00,47.36,47.45,47.27,47.29,212354.0,43.0707,43.1525,42.9888,43.007,212354.0
2021-10-12 11:00:00,47.29,47.4,47.23,47.3,191432.0,43.007,43.1071,42.9525,43.0161,191432.0
2021-10-12 11:10:00,47.31,47.33,47.18,47.3,225781.0,43.0252,43.0434,42.907,43.0161,225781.0
2021-10-12 11:20:00,47.31,47.34,47.21,47.33,207203.0,43.0252,43.0525,42.9343,43.0434,207203.0
2021-10-12 11:30:00,47.33,47.33,47.21,47.22,155778.0,43.0434,43.0434,42.9343,42.9434,155778.0
2021-10-12 11:40:00,47.22,47.28,47.18,47.18,179531.0,42.9434,42.9979,42.907,42.907,179531.0
2021-10-12 11:50:00,47.19,47.24,47.17,47.22,122023.0,42.9161,42.9616,42.8979,42.9434,122023.0
2021-10-12 12:00:00,47.23,47.3,47.19,47.22,135295.0,42.9525,43.0161,42.9161,42.9434,135295.0
2021-10-12 12:10:00,47.23,47.26,47.11,47.11,146402.0,42.9525,42.9798,42.8433,42.8433,146402.0
2021-10-12 12:20:00,47.12,47.18,47.1,47.14,142372.0,42.8524,42.907,42.8342,42.8706,142372.0
2021-10-12 12:30:00,47.14,47.14,46.91,46.91,280190.0,42.8706,42.8706,42.6615,42.6615,280190.0
2021-10-12 12:40:00,46.91,46.93,46.81,46.85,402216.0,42.6615,42.6796,42.5705,42.6069,402216.0
2021-10-12 12:50:00,46.85,46.89,46.8,46.89,232156.0,42.6069,42.6433,42.5614,42.6433,232156.0
2021-10-12 13:00:00,46.88,46.92,46.83,46.84,227017.0,42.6342,42.6705,42.5887,42.5978,227017.0
2021-10-12 13:10:00,46.84,46.88,46.79,46.83,328031.0,42.5978,42.6342,42.5523,42.5887,328031.0
2021-10-12 13:20:00,46.84,46.85,46.65,46.65,504060.0,42.5978,42.6069,42.425,42.425,504060.0
2021-10-12 13:30:00,46.66,46.73,46.64,46.71,241401.0,42.4341,42.4978,42.4159,42.4796,241401.0
2021-10-12 13:40:00,46.71,46.86,46.7,46.83,272399.0,42.4796,42.616,42.4705,42.5887,272399.0
2021-10-12 13:50:00,46.83,46.84,46.63,46.63,478719.0,42.5887,42.5978,42.4068,42.4068,478719.0
2021-10-12 14:00:00,46.63,46.7,46.6,46.65,339283.0,42.4068,42.4705,42.3795,42.425,339283.0
2021-10-12 14:10:00,46.65,46.73,46.62,46.66,471815.0,42.425,42.4978,42.3977,42.4341,471815.0
2021-10-12 14:20:00,46.66,46.69,46.63,46.65,305825.0,42.4341,42.4614,42.4068,42.425,305825.0
2021-10-12 14:30:00,46.66,46.71,46.64,46.68,363510.0,42.4341,42.4796,42.4159,42.4523,363510.0
2021-10-12 14:40:00,46.69,46.72,46.66,46.7,241503.0,42.4614,42.4887,42.4341,42.4705,241503.0
2021-10-12 14:50:00,46.7,46.73,46.63,46.66,339821.0,42.4705,42.4978,42.4068,42.4341,339821.0
2021-10-12 15:00:00,46.67,46.68,46.6,46.63,309309.0,42.4432,42.4523,42.3795,42.4068,309309.0
2021-10-12 15:10:00,46.63,46.72,46.6,46.67,272717.0,42.4068,42.4887,42.3795,42.4432,272717.0
2021-10-12 15:20:00,46.68,46.69,46.62,46.65,245304.0,42.4523,42.4614,42.3977,42.425,245304.0
2021-10-12 15:30:00,46.66,46.77,46.61,46.74,552537.0,42.4341,42.5341,42.3886,42.5068,552537.0
2021-10-12 15:40:00,46.74,46.75,46.52,46.55,520924.0,42.5068,42.5159,42.3068,42.3341,520924.0
2021-10-12 15:50:00,46.55,46.71,46.51,46.64,1462088.0,42.3341,42.4796,42.2977,42.4159,1462088.0
2021-10-13 09:30:00,46.57,46.57,45.95,46.18,1174581.0,42.3522,42.3522,41.7884,41.9976,1174581.0
2021-10-13 09:40:00,46.18,46.18,45.35,45.41,1639699.0,41.9976,41.9976,41.2427,41.2973,1639699.0
2021-10-13 09:50:00,45.41,45.58,45.31,45.38,1208941.0,41.2973,41.4519,41.2064,41.27,1208941.0
2021-10-13 10:00:00,45.37,45.57,45.34,45.5,777388.0,41.2609,41.4428,41.2336,41.3792,777388.0
2021-10-13 10:10:00,45.49,45.51,45.22,45.3,1221262.0,41.3701,41.3882,41.1245,41.1973,1221262.0
2021-10-13 10:20:00,45.3,45.55,45.22,45.52,692230.0,41.1973,41.4246,41.1245,41.3973,692230.0
2021-10-13 10:30:00,45.52,45.61,45.46,45.48,620166.0,41.3973,41.4792,41.3428,41.361,620166.0
2021-10-13 10:40:00,45.48,45.72,45.45,45.72,397808.0,41.361,41.5792,41.3337,41.5792,397808.0
2021-10-13 10:50:00,45.72,45.78,45.66,45.68,379884.0,41.5792,41.6338,41.5247,41.5429,379884.0
2021-10-13 11:00:00,45.68,45.83,45.61,45.75,527723.0,41.5429,41.6793,41.4792,41.6065,527723.0
2021-10-13 11:10:00,45.76,45.77,45.58,45.59,422452.0,41.6156,41.6247,41.4519,41.461,422452.0
2021-10-13 11:20:00,45.59,45.68,45.56,45.65,347207.0,41.461,41.5429,41.4337,41.5156,347207.0
2021-10-13 11:30:00,45.64,45.73,45.57,45.7,339667.0,41.5065,41.5883,41.4428,41.561,339667.0
2021-10-13 11:40:00,45.71,45.87,45.7,45.82,338561.0,41.5701,41.7156,41.561,41.6702,338561.0
2021-10-13 11:50:00,45.82,45.83,45.7,45.74,259463.0,41.6702,41.6793,41.561,41.5974,259463.0
2021-10-13 12:00:00,45.74,45.76,45.69,45.72,337290.0,41.5974,41.6156,41.5519,41.5792,337290.0
2021-10-13 12:10:00,45.71,45.72,45.66,45.71,280455.0,41.5701,41.5792,41.5247,41.5701,280455.0
2021-10-13 12:20:00,45.72,45.8,45.68,45.79,156325.0,41.5792,41.652,41.5429,41.6429,156325.0
2021-10-13 12:30:00,45.79,45.8,45.67,45.7,340708.0,41.6429,41.652,41.5338,41.561,340708.0
2021-10-13 12:40:00,45.7,45.76,45.69,45.72,362171.0,41.561,41.6156,41.5519,41.5792,362171.0
2021-10-13 12:50:00,45.71,45.76,45.67,45.74,271507.0,41.5701,41.6156,41.5338,41.5974,271507.0
2021-10-13 13:00:00,45.75,45.76,45.68,45.72,254597.0,41.6065,41.6156,41.5429,41.5792,254597.0
2021-10-13 13:10:00,45.72,45.78,45.68,45.75,189540.0,41.5792,41.6338,41.5429,41.6065,189540.0
2021-10-13 13:20:00,45.76,45.81,45.75,45.8,254347.0,41.6156,41.6611,41.6065,41.652,254347.0
2021-10-13 13:30:00,45.79,45.97,45.78,45.95,290639.0,41.6429,41.8066,41.6338,41.7884,290639.0
2021-10-13 13:40:00,45.95,46.03,45.95,46.0,239850.0,41.7884,41.8612,41.7884,41.8339,239850.0
2021-10-13 13:50:00,46.0,46.08,45.98,45.99,299210.0,41.8339,41.9066,41.8157,41.8248,299210.0
2021-10-13 14:00:00,45.98,46.2,45.97,46.09,505249.0,41.8157,42.0158,41.8066,41.9157,505249.0
2021-10-13 14:10:00,46.09,46.15,46.02,46.05,244993.0,41.9157,41.9703,41.8521,41.8793,244993.0
2021-10-13 14:20:00,46.06,46.14,46.06,46.11,283373.0,41.8884,41.9612,41.8884,41.9339,283373.0
2021-10-13 14:30:00,46.11,46.14,46.04,46.06,262026.0,41.9339,41.9612,41.8702,41.8884,262026.0
2021-10-13 14:40:00,46.06,46.08,45.98,46.08,430234.0,41.8884,41.9066,41.8157,41.9066,430234.0
2021-10-13 14:50:00,46.08,46.12,46.05,46.07,191531.0,41.9066,41.943,41.8793,41.8975,191531.0
2021-10-13 15:00:00,46.08,46.16,46.05,46.16,325825.0,41.9066,41.9794,41.8793,41.9794,325825.0
2021-10-13 15:10:00,46.16,46.24,46.13,46.21,366981.0,41.9794,42.0521,41.9521,42.0248,366981.0
2021-10-13 15:20:00,46.21,46.22,46.07,46.09,316260.0,42.0248,42.0339,41.8975,41.9157,316260.0
2021-10-13 15:30:00,46.09,46.19,46.07,46.12,466760.0,41.9157,42.0067,41.8975,41.943,466760.0
2021-10-13 15:40:00,46.13,46.13,46.01,46.07,586705.0,41.9521,41.9521,41.843,41.8975,586705.0
2021-10-13 15:50:00,46.07,46.18,46.02,46.04,1663802.0,41.8975,41.9976,41.8521,41.8702,1663802.0
2021-10-14 09:30:00,46.68,46.89,44.93,45.11,2410747.0,42.4523,42.6433,40.8608,41.0245,2410747.0
2021-10-14 09:40:00,45.11,45.41,44.83,45.02,2802362.0,41.0245,41.2973,40.7698,40.9426,2802362.0
2021-10-14 09:50:00,45.01,45.31,44.88,45.26,1421070.0,40.9335,41.2064,40.8153,41.1609,1421070.0
2021-10-14 10:00:00,45.26,45.38,45.17,45.21,854473.0,41.1609,41.27,41.079,41.1154,854473.0
2021-10-14 10:10:00,45.22,45.62,45.2,45.61,928769.0,41.1245,41.4883,41.1063,41.4792,928769.0
2021-10-14 10:20:00,45.61,45.78,45.53,45.69,721358.0,41.4792,41.6338,41.4064,41.5519,721358.0
2021-10-14 10:30:00,45.68,45.93,45.59,45.93,836945.0,41.5429,41.7702,41.461,41.7702,836945.0
2021-10-14 10:40:00,45.93,46.06,45.85,46.05,601290.0,41.7702,41.8884,41.6975,41.8793,601290.0
2021-10-14 10:50:00,46.05,46.2,45.98,46.06,647010.0,41.8793,42.0158,41.8157,41.8884,647010.0
2021-10-14 11:00:00,46.05,46.36,46.01,46.12,593051.0,41.8793,42.1613,41.843,41.943,593051.0
2021-10-14 11:10:00,46.12,46.12,45.82,45.98,691380.0,41.943,41.943,41.6702,41.8157,691380.0
2021-10-14 11:20:00,45.97,46.12,45.91,46.01,433565.0,41.8066,41.943,41.752,41.843,433565.0
2021-10-14 11:30:00,46.01,46.09,45.93,46.08,389882.0,41.843,41.9157,41.7702,41.9066,389882.0
2021-10-14 11:40:00,46.08,46.09,45.2,45.46,2412074.0,41.9066,41.9157,41.1063,41.3428,2412074.0
2021-10-14 11:50:00,45.47,45.75,45.02,45.34,2357844.0,41.3519,41.6065,40.9426,41.2336,2357844.0
2021-10-14 12:00:00,45.32,45.41,45.06,45.12,1391075.0,41.2155,41.2973,40.979,41.0336,1391075.0
2021-10-14 12:10:00,45.12,45.34,45.12,45.16,1229623.0,41.0336,41.2336,41.0336,41.0699,1229623.0
2021-10-14 12:20:00,45.17,45.22,45.03,45.04,1736841.0,41.079,41.1245,40.9517,40.9608,1736841.0
2021-10-14 12:30:00,45.04,45.19,44.95,45.15,1429090.0,40.9608,41.0972,40.879,41.0609,1429090.0
2021-10-14 12:40:00,45.15,45.15,44.99,45.01,1099232.0,41.0609,41.0609,40.9153,40.9335,1099232.0
2021-10-14 12:50:00,45.01,45.13,45.0,45.13,988065.0,40.9335,41.0427,40.9244,41.0427,988065.0
2021-10-14 13:00:00,45.13,45.13,45.02,45.07,681628.0,41.0427,41.0427,40.9426,40.9881,681628.0
2021-10-14 13:10:00,45.07,45.1,44.98,45.08,702420.0,40.9881,41.0154,40.9062,40.9972,702420.0
2021-10-14 13:20:00,45.08,45.3,45.08,45.25,952876.0,40.9972,41.1973,40.9972,41.1518,952876.0
2021-10-14 13:30:00,45.25,45.48,45.25,45.38,769197.0,41.1518,41.361,41.1518,41.27,769197.0
2021-10-14 13:40:00,45.38,45.45,45.35,45.45,495220.0,41.27,41.3337,41.2427,41.3337,495220.0
2021-10-14 13:50:00,45.45,45.45,45.34,45.38,533033.0,41.3337,41.3337,41.2336,41.27,533033.0
2021-10-14 14:00:00,45.38,45.44,45.32,45.36,856110.0,41.27,41.3246,41.2155,41.2518,856110.0
2021-10-14 14:10:00,45.37,45.41,45.26,45.39,571946.0,41.2609,41.2973,41.1609,41.2791,571946.0
2021-10-14 14:20:00,45.39,45.55,45.33,45.35,861610.0,41.2791,41.4246,41.2245,41.2427,861610.0
2021-10-14 14:30:00,45.34,45.35,44.96,45.21,1374058.0,41.2336,41.2427,40.8881,41.1154,1374058.0
2021-10-14 14:40:00,45.2,45.31,45.2,45.25,552691.0,41.1063,41.2064,41.1063,41.1518,552691.0
2021-10-14 14:50:00,45.25,45.26,45.11,45.14,700094.0,41.1518,41.1609,41.0245,41.0518,700094.0
2021-10-14 15:00:00,45.14,45.17,45.04,45.07,696643.0,41.0518,41.079,40.9608,40.9881,696643.0
2021-10-14 15:10:00,45.07,45.5,44.99,45.05,1147885.0,40.9881,41.3792,40.9153,40.9699,1147885.0
2021-10-14 15:20:00,45.05,45.14,45.01,45.07,877572.0,40.9699,41.0518,40.9335,40.9881,877572.0
2021-10-14 15:30:00,45.07,45.1,45.0,45.04,874132.0,40.9881,41.0154,40.9244,40.9608,874132.0
2021-10-14 15:40:00,45.05,45.09,44.96,45.05,1488411.0,40.9699,41.0063,40.8881,40.9699,1488411.0
2021-10-14 15:50:00,45.06,45.37,45.03,45.3,3573351.0,40.979,41.2609,40.9517,41.1973,3573351.0
2021-10-15 09:30:00,45.72,46.67,45.71,46.55,3730085.0,41.5792,42.4432,41.5701,42.3341,3730085.0
2021-10-15 09:40:00,46.54,46.97,46.48,46.84,1946433.0,42.325,42.716,42.2704,42.5978,1946433.0
2021-10-15 09:50:00,46.83,47.01,46.68,46.95,1466029.0,42.5887,42.7524,42.4523,42.6978,1466029.0
2021-10-15 10:00:00,46.95,47.34,46.9,47.22,1788151.0,42.6978,43.0525,42.6524,42.9434,1788151.0
2021-10-15 10:10:00,47.23,47.57,47.22,47.55,1340043.0,42.9525,43.2617,42.9434,43.2435,1340043.0
2021-10-15 10:20:00,47.54,47.68,47.25,47.4,2050160.0,43.2344,43.3617,42.9707,43.1071,2050160.0
2021-10-15 10:30:00,47.4,47.67,47.39,47.59,1379512.0,43.1071,43.3526,43.098,43.2799,1379512.0
2021-10-15 10:40:00,47.59,47.79,47.58,47.77,1400444.0,43.2799,43.4618,43.2708,43.4436,1400444.0
2021-10-15 10:50:00,47.78,47.88,47.64,47.73,915488.0,43.4527,43.5436,43.3253,43.4072,915488.0
2021-10-15 11:00:00,47.73,47.74,47.57,47.72,909429.0,43.4072,43.4163,43.2617,43.3981,909429.0
2021-10-15 11:10:00,47.73,47.85,47.69,47.83,755496.0,43.4072,43.5163,43.3708,43.4981,755496.0
2021-10-15 11:20:00,47.83,47.97,47.78,47.87,856745.0,43.4981,43.6254,43.4527,43.5345,856745.0
2021-10-15 11:30:00,47.87,48.34,47.86,48.31,1782325.0,43.5345,43.9619,43.5254,43.9347,1782325.0
2021-10-15 11:40:00,48.31,48.46,48.28,48.45,1652965.0,43.9347,44.0711,43.9074,44.062,1652965.0
2021-10-15 11:50:00,48.45,48.49,48.27,48.4,1222556.0,44.062,44.0984,43.8983,44.0165,1222556.0
2021-10-15 12:00:00,48.4,48.44,48.25,48.39,1147126.0,44.0165,44.0529,43.8801,44.0074,1147126.0
2021-10-15 12:10:00,48.38,48.39,48.22,48.34,1214631.0,43.9983,44.0074,43.8528,43.9619,1214631.0
2021-10-15 12:20:00,48.34,48.38,48.13,48.16,922969.0,43.9619,43.9983,43.771,43.7982,922969.0
2021-10-15 12:30:00,48.16,48.2,48.0,48.19,992807.0,43.7982,43.8346,43.6527,43.8255,992807.0
2021-10-15 12:40:00,48.19,48.29,48.14,48.18,762716.0,43.8255,43.9165,43.7801,43.8164,762716.0
2021-10-15 12:50:00,48.18,48.29,48.15,48.28,715313.0,43.8164,43.9165,43.7891,43.9074,715313.0
2021-10-15 13:00:00,48.27,48.39,48.21,48.36,702162.0,43.8983,44.0074,43.8437,43.9801,702162.0
2021-10-15 13:10:00,48.36,48.37,48.24,48.24,509757.0,43.9801,43.9892,43.871,43.871,509757.0
2021-10-15 13:20:00,48.25,48.3,48.21,48.24,450478.0,43.8801,43.9256,43.8437,43.871,450478.0
2021-10-15 13:30:00,48.25,48.31,48.19,48.24,552518.0,43.8801,43.9347,43.8255,43.871,552518.0
2021-10-15 13:40:00,48.24,48.33,48.19,48.32,496779.0,43.871,43.9528,43.8255,43.9438,496779.0
2021-10-15 13:50:00,48.32,48.36,48.29,48.34,609900.0,43.9438,43.9801,43.9165,43.9619,609900.0
2021-10-15 14:00:00,48.33,48.47,48.31,48.43,789340.0,43.9528,44.0802,43.9347,44.0438,789340.0
2021-10-15 14:10:00,48.43,48.62,48.4,48.59,1421513.0,44.0438,44.2166,44.0165,44.1893,1421513.0
2021-10-15 14:20:00,48.6,48.61,48.5,48.59,601524.0,44.1984,44.2075,44.1074,44.1893,601524.0
2021-10-15 14:30:00,48.59,48.62,48.41,48.48,924362.0,44.1893,44.2166,44.0256,44.0893,924362.0
2021-10-15 14:40:00,48.48,48.52,48.43,48.51,608419.0,44.0893,44.1256,44.0438,44.1165,608419.0
2021-10-15 14:50:00,48.51,48.62,48.35,48.6,1050614.0,44.1165,44.2166,43.971,44.1984,1050614.0
2021-10-15 15:00:00,48.59,48.65,48.5,48.51,758576.0,44.1893,44.2439,44.1074,44.1165,758576.0
2021-10-15 15:10:00,48.51,48.67,48.51,48.63,804188.0,44.1165,44.2621,44.1165,44.2257,804188.0
2021-10-15 15:20:00,48.63,48.74,48.61,48.69,1149517.0,44.2257,44.3257,44.2075,44.2802,1149517.0
2021-10-15 15:30:00,48.7,48.71,48.55,48.55,1506249.0,44.2893,44.2984,44.1529,44.1529,1506249.0
2021-10-15 15:40:00,48.55,48.55,48.44,48.46,1440434.0,44.1529,44.1529,44.0529,44.0711,1440434.0
2021-10-15 15:50:00,48.46,48.47,48.26,48.37,4740385.0,44.0711,44.0802,43.8892,43.9892,4740385.0
2021-10-18 09:30:00,48.19,48.78,48.14,48.73,1584389.0,43.8255,44.3621,43.7801,44.3166,1584389.0
2021-10-18 09:40:00,48.73,49.48,48.57,49.41,1790096.0,44.3166,44.9987,44.1711,44.935,1790096.0
2021-10-18 09:50:00,49.41,49.41,49.05,49.16,842032.0,44.935,44.935,44.6076,44.7077,842032.0
2021-10-18 10:00:00,49.16,49.19,48.98,49.13,590360.0,44.7077,44.735,44.544,44.6804,590360.0
2021-10-18 10:10:00,49.14,49.37,49.08,49.34,870220.0,44.6895,44.8987,44.6349,44.8714,870220.0
2021-10-18 10:20:00,49.34,49.65,49.22,49.63,971471.0,44.8714,45.1533,44.7622,45.1351,971471.0
2021-10-18 10:30:00,49.62,49.64,49.46,49.57,698217.0,45.126,45.1442,44.9805,45.0805,698217.0
2021-10-18 10:40:00,49.58,49.71,49.56,49.65,809481.0,45.0896,45.2079,45.0714,45.1533,809481.0
2021-10-18 10:50:00,49.65,49.66,49.43,49.43,604933.0,45.1533,45.1624,44.9532,44.9532,604933.0
2021-10-18 11:00:00,49.44,49.58,49.39,49.48,685819.0,44.9623,45.0896,44.9168,44.9987,685819.0
2021-10-18 11:10:00,49.49,49.59,49.45,49.59,509485.0,45.0078,45.0987,44.9714,45.0987,509485.0
2021-10-18 11:20:00,49.58,49.61,49.4,49.4,493076.0,45.0896,45.1169,44.9259,44.9259,493076.0
2021-10-18 11:30:00,49.4,49.45,49.34,49.38,709558.0,44.9259,44.9714,44.8714,44.9077,709558.0
2021-10-18 11:40:00,49.38,49.6,49.3,49.59,689922.0,44.9077,45.1078,44.835,45.0987,689922.0
2021-10-18 11:50:00,49.59,49.61,49.5,49.53,469140.0,45.0987,45.1169,45.0169,45.0442,469140.0
2021-10-18 12:00:00,49.54,49.57,49.51,49.54,581669.0,45.0533,45.0805,45.026,45.0533,581669.0
2021-10-18 12:10:00,49.54,49.57,49.39,49.4,488417.0,45.0533,45.0805,44.9168,44.9259,488417.0
2021-10-18 12:20:00,49.4,49.47,49.39,49.45,389223.0,44.9259,44.9896,44.9168,44.9714,389223.0
2021-10-18 12:30:00,49.44,49.45,49.4,49.41,251042.0,44.9623,44.9714,44.9259,44.935,251042.0
2021-10-18 12:40:00,49.41,49.48,49.35,49.37,379295.0,44.935,44.9987,44.8805,44.8987,379295.0
2021-10-18 12:50:00,49.36,49.39,49.29,49.37,425874.0,44.8896,44.9168,44.8259,44.8987,425874.0
2021-10-18 13:00:00,49.36,49.4,49.33,49.38,309103.0,44.8896,44.9259,44.8623,44.9077,309103.0
2021-10-18 13:10:00,49.38,49.44,49.35,49.39,389204.0,44.9077,44.9623,44.8805,44.9168,389204.0
2021-10-18 13:20:00,49.4,49.45,49.39,49.43,302425.0,44.9259,44.9714,44.9168,44.9532,302425.0
2021-10-18 13:30:00,49.43,49.43,49.36,49.37,320075.0,44.9532,44.9532,44.8896,44.8987,320075.0
2021-10-18 13:40:00,49.37,49.47,49.37,49.4,483427.0,44.8987,44.9896,44.8987,44.9259,483427.0
2021-10-18 13:50:00,49.41,49.51,49.4,49.41,458724.0,44.935,45.026,44.9259,44.935,458724.0
2021-10-18 14:00:00,49.41,49.44,49.32,49.42,436147.0,44.935,44.9623,44.8532,44.9441,436147.0
2021-10-18 14:10:00,49.43,49.49,49.41,49.48,400525.0,44.9532,45.0078,44.935,44.9987,400525.0
2021-10-18 14:20:00,49.47,49.51,49.42,49.5,415638.0,44.9896,45.026,44.9441,45.0169,415638.0
2021-10-18 14:30:00,49.49,49.5,49.4,49.44,325883.0,45.0078,45.0169,44.9259,44.9623,325883.0
2021-10-18 14:40:00,49.43,49.51,49.43,49.45,429197.0,44.9532,45.026,44.9532,44.9714,429197.0
2021-10-18 14:50:00,49.45,49.53,49.44,49.51,500440.0,44.9714,45.0442,44.9623,45.026,500440.0
2021-10-18 15:00:00,49.5,49.53,49.43,49.48,507006.0,45.0169,45.0442,44.9532,44.9987,507006.0
2021-10-18 15:10:00,49.48,49.57,49.42,49.48,715852.0,44.9987,45.0805,44.9441,44.9987,715852.0
2021-10-18 15:20:00,49.47,49.53,49.43,49.53,614394.0,44.9896,45.0442,44.9532,45.0442,614394.0
2021-10-18 15:30:00,49.52,49.54,49.48,49.52,770197.0,45.0351,45.0533,44.9987,45.0351,770197.0
2021-10-18 15:40:00,49.52,49.6,49.46,49.46,984821.0,45.0351,45.1078,44.9805,44.9805,984821.0
2021-10-18 15:50:00,49.47,49.52,49.38,49.43,2737010.0,44.9896,45.0351,44.9077,44.9532,2737010.0
2021-10-19 09:30:00,49.64,49.67,49.28,49.3,1029392.0,45.1442,45.1715,44.8168,44.835,1029392.0
2021-10-19 09:40:00,49.31,49.75,49.31,49.56,922185.0,44.8441,45.2442,44.8441,45.0714,922185.0
2021-10-19 09:50:00,49.56,49.76,49.54,49.69,851012.0,45.0714,45.2533,45.0533,45.1897,851012.0
2021-10-19 10:00:00,49.71,49.84,49.66,49.83,727736.0,45.2079,45.3261,45.1624,45.317,727736.0
2021-10-19 10:10:00,49.83,49.96,49.79,49.93,759104.0,45.317,45.4352,45.2806,45.4079,759104.0
2021-10-19 10:20:00,49.94,49.94,49.75,49.84,416261.0,45.417,45.417,45.2442,45.3261,416261.0
2021-10-19 10:30:00,49.84,49.95,49.84,49.95,604914.0,45.3261,45.4261,45.3261,45.4261,604914.0
2021-10-19 10:40:00,49.94,49.99,49.89,49.94,494777.0,45.417,45.4625,45.3716,45.417,494777.0
2021-10-19 10:50:00,49.95,50.11,49.94,50.08,1156357.0,45.4261,45.5716,45.417,45.5444,1156357.0
2021-10-19 11:00:00,50.08,50.19,50.05,50.12,547412.0,45.5444,45.6444,45.5171,45.5807,547412.0
2021-10-19 11:10:00,50.13,50.16,50.02,50.08,485285.0,45.5898,45.6171,45.4898,45.5444,485285.0
2021-10-19 11:20:00,50.07,50.1,49.98,50.02,328240.0,45.5353,45.5625,45.4534,45.4898,328240.0
2021-10-19 11:30:00,50.03,50.17,49.99,50.16,400591.0,45.4989,45.6262,45.4625,45.6171,400591.0
2021-10-19 11:40:00,50.16,50.28,50.16,50.23,631467.0,45.6171,45.7262,45.6171,45.6808,631467.0
2021-10-19 11:50:00,50.23,50.26,50.15,50.22,375101.0,45.6808,45.708,45.608,45.6717,375101.0
2021-10-19 12:00:00,50.21,50.25,50.15,50.24,384382.0,45.6626,45.699,45.608,45.6899,384382.0
2021-10-19 12:10:00,50.24,50.27,50.21,50.24,388377.0,45.6899,45.7171,45.6626,45.6899,388377.0
2021-10-19 12:20:00,50.24,50.25,49.99,50.05,753418.0,45.6899,45.699,45.4625,45.5171,753418.0
2021-10-19 12:30:00,50.06,50.08,49.94,50.02,462304.0,45.5262,45.5444,45.417,45.4898,462304.0
2021-10-19 12:40:00,50.02,50.13,50.0,50.04,301691.0,45.4898,45.5898,45.4716,45.508,301691.0
2021-10-19 12:50:00,50.04,50.16,50.01,50.15,285366.0,45.508,45.6171,45.4807,45.608,285366.0
2021-10-19 13:00:00,50.16,50.17,49.99,50.07,441782.0,45.6171,45.6262,45.4625,45.5353,441782.0
2021-10-19 13:10:00,50.08,50.13,50.04,50.11,298941.0,45.5444,45.5898,45.508,45.5716,298941.0
2021-10-19 13:20:00,50.1,50.12,50.04,50.08,349536.0,45.5625,45.5807,45.508,45.5444,349536.0
2021-10-19 13:30:00,50.08,50.11,50.03,50.05,377524.0,45.5444,45.5716,45.4989,45.5171,377524.0
2021-10-19 13:40:00,50.05,50.17,50.03,50.14,362197.0,45.5171,45.6262,45.4989,45.5989,362197.0
2021-10-19 13:50:00,50.14,50.19,50.12,50.15,307319.0,45.5989,45.6444,45.5807,45.608,307319.0
2021-10-19 14:00:00,50.16,50.18,50.06,50.09,338878.0,45.6171,45.6353,45.5262,45.5534,338878.0
2021-10-19 14:10:00,50.09,50.2,50.09,50.2,267386.0,45.5534,45.6535,45.5534,45.6535,267386.0
2021-10-19 14:20:00,50.2,50.25,50.14,50.15,444498.0,45.6535,45.699,45.5989,45.608,444498.0
2021-10-19 14:30:00,50.14,50.15,50.05,50.12,341952.0,45.5989,45.608,45.5171,45.5807,341952.0
2021-10-19 14:40:00,50.13,50.18,50.11,50.18,352983.0,45.5898,45.6353,45.5716,45.6353,352983.0
2021-10-19 14:50:00,50.18,50.25,50.17,50.22,376501.0,45.6353,45.699,45.6262,45.6717,376501.0
2021-10-19 15:00:00,50.22,50.27,50.21,50.26,532800.0,45.6717,45.7171,45.6626,45.708,532800.0
2021-10-19 15:10:00,50.26,50.35,50.26,50.34,787725.0,45.708,45.7899,45.708,45.7808,787725.0
2021-10-19 15:20:00,50.33,50.34,50.23,50.25,615154.0,45.7717,45.7808,45.6808,45.699,615154.0
2021-10-19 15:30:00,50.25,50.31,50.15,50.28,738273.0,45.699,45.7535,45.608,45.7262,738273.0
2021-10-19 15:40:00,50.27,50.29,50.22,50.23,627471.0,45.7171,45.7353,45.6717,45.6808,627471.0
2021-10-19 15:50:00,50.23,50.35,50.23,50.34,2097059.0,45.6808,45.7899,45.6808,45.7808,2097059.0
2021-10-20 09:30:00,50.19,50.21,49.86,49.88,1026065.0,45.6444,45.6626,45.3443,45.3625,1026065.0
2021-10-20 09:40:00,49.9,50.0,49.71,49.86,924781.0,45.3807,45.4716,45.2079,45.3443,924781.0
2021-10-20 09:50:00,49.87,49.98,49.84,49.91,769728.0,45.3534,45.4534,45.3261,45.3897,769728.0
2021-10-20 10:00:00,49.91,49.92,49.78,49.8,697108.0,45.3897,45.3988,45.2715,45.2897,697108.0
2021-10-20 10:10:00,49.8,49.95,49.78,49.83,726999.0,45.2897,45.4261,45.2715,45.317,726999.0
2021-10-20 10:20:00,49.83,50.1,49.82,50.03,578782.0,45.317,45.5625,45.3079,45.4989,578782.0
2021-10-20 10:30:00,50.04,50.1,49.95,50.08,539770.0,45.508,45.5625,45.4261,45.5444,539770.0
2021-10-20 10:40:00,50.08,50.19,50.07,50.09,553772.0,45.5444,45.6444,45.5353,45.5534,553772.0
2021-10-20 10:50:00,50.08,50.13,49.96,50.04,585617.0,45.5444,45.5898,45.4352,45.508,585617.0
2021-10-20 11:00:00,50.05,50.13,49.99,50.01,477238.0,45.5171,45.5898,45.4625,45.4807,477238.0
2021-10-20 11:10:00,50.01,50.1,49.98,50.01,514861.0,45.4807,45.5625,45.4534,45.4807,514861.0
2021-10-20 11:20:00,50.01,50.06,49.87,49.9,530571.0,45.4807,45.5262,45.3534,45.3807,530571.0
2021-10-20 11:30:00,49.9,49.98,49.84,49.85,494557.0,45.3807,45.4534,45.3261,45.3352,494557.0
2021-10-20 11:40:00,49.85,49.88,49.75,49.88,378556.0,45.3352,45.3625,45.2442,45.3625,378556.0
2021-10-20 11:50:00,49.88,49.95,49.83,49.93,410786.0,45.3625,45.4261,45.317,45.4079,410786.0
2021-10-20 12:00:00,49.93,49.98,49.91,49.97,353004.0,45.4079,45.4534,45.3897,45.4443,353004.0
2021-10-20 12:10:00,49.97,50.1,49.96,50.05,299672.0,45.4443,45.5625,45.4352,45.5171,299672.0
2021-10-20 12:20:00,50.05,50.18,50.04,50.16,415793.0,45.5171,45.6353,45.508,45.6171,415793.0
2021-10-20 12:30:00,50.17,50.2,50.11,50.16,383092.0,45.6262,45.6535,45.5716,45.6171,383092.0
2021-10-20 12:40:00,50.17,50.17,50.07,50.12,540319.0,45.6262,45.6262,45.5353,45.5807,540319.0
2021-10-20 12:50:00,50.12,50.17,50.11,50.16,312776.0,45.5807,45.6262,45.5716,45.6171,312776.0
2021-10-20 13:00:00,50.16,50.3,50.14,50.27,391112.0,45.6171,45.7444,45.5989,45.7171,391112.0
2021-10-20 13:10:00,50.28,50.33,50.24,50.27,425748.0,45.7262,45.7717,45.6899,45.7171,425748.0
2021-10-20 13:20:00,50.27,50.29,50.2,50.27,358800.0,45.7171,45.7353,45.6535,45.7171,358800.0
2021-10-20 13:30:00,50.27,50.29,50.24,50.24,317963.0,45.7171,45.7353,45.6899,45.6899,317963.0
2021-10-20 13:40:00,50.24,50.29,50.2,50.23,254391.0,45.6899,45.7353,45.6535,45.6808,254391.0
2021-10-20 13:50:00,50.24,50.26,50.14,50.19,299574.0,45.6899,45.708,45.5989,45.6444,299574.0
2021-10-20 14:00:00,50.19,50.28,50.17,50.27,341763.0,45.6444,45.7262,45.6262,45.7171,341763.0
2021-10-20 14:10:00,50.28,50.39,50.25,50.37,498758.0,45.7262,45.8263,45.699,45.8081,498758.0
2021-10-20 14:20:00,50.37,50.39,50.27,50.28,406088.0,45.8081,45.8263,45.7171,45.7262,406088.0
2021-10-20 14:30:00,50.28,50.33,50.24,50.32,366710.0,45.7262,45.7717,45.6899,45.7626,366710.0
2021-10-20 14:40:00,50.32,50.33,50.25,50.28,308802.0,45.7626,45.7717,45.699,45.7262,308802.0
2021-10-20 14:50:00,50.29,50.32,50.27,50.29,419833.0,45.7353,45.7626,45.7171,45.7353,419833.0
2021-10-20 15:00:00,50.29,50.3,50.19,50.22,584805.0,45.7353,45.7444,45.6444,45.6717,584805.0
2021-10-20 15:10:00,50.21,50.25,50.2,50.25,484091.0,45.6626,45.699,45.6535,45.699,484091.0
2021-10-20 15:20:00,50.24,50.27,50.21,50.26,482383.0,45.6899,45.7171,45.6626,45.708,482383.0
2021-10-20 15:30:00,50.26,50.27,50.18,50.18,600013.0,45.708,45.7171,45.6353,45.6353,600013.0
2021-10-20 15:40:00,50.19,50.22,50.04,50.09,919018.0,45.6444,45.6717,45.508,45.5534,919018.0
2021-10-20 15:50:00,50.09,50.21,50.08,50.16,1466360.0,45.5534,45.6626,45.5444,45.6171,1466360.0
2021-10-21 09:30:00,49.95,50.44,49.87,50.27,746497.0,45.4261,45.8717,45.3534,45.7171,746497.0
2021-10-21 09:40:00,50.27,50.49,50.22,50.48,460936.0,45.7171,45.9172,45.6717,45.9081,460936.0
2021-10-21 09:50:00,50.48,50.56,50.31,50.47,740913.0,45.9081,45.9809,45.7535,45.899,740913.0
2021-10-21 10:00:00,50.47,50.58,50.34,50.58,461527.0,45.899,45.9991,45.7808,45.9991,461527.0
2021-10-21 10:10:00,50.57,50.6,50.36,50.38,437972.0,45.99,46.0173,45.799,45.8172,437972.0
2021-10-21 10:20:00,50.38,50.38,50.24,50.28,539657.0,45.8172,45.8172,45.6899,45.7262,539657.0
2021-10-21 10:30:00,50.28,50.37,50.24,50.27,328859.0,45.7262,45.8081,45.6899,45.7171,328859.0
2021-10-21 10:40:00,50.27,50.32,50.24,50.3,264106.0,45.7171,45.7626,45.6899,45.7444,264106.0
2021-10-21 10:50:00,50.3,50.3,50.18,50.2,305178.0,45.7444,45.7444,45.6353,45.6535,305178.0
2021-10-21 11:00:00,50.2,50.21,49.99,50.0,435016.0,45.6535,45.6626,45.4625,45.4716,435016.0
2021-10-21 11:10:00,50.01,50.07,49.97,50.01,404343.0,45.4807,45.5353,45.4443,45.4807,404343.0
2021-10-21 11:20:00,50.01,50.06,49.81,49.83,352563.0,45.4807,45.5262,45.2988,45.317,352563.0
2021-10-21 11:30:00,49.83,49.98,49.75,49.97,430067.0,45.317,45.4534,45.2442,45.4443,430067.0
2021-10-21 11:40:00,49.96,50.06,49.94,50.04,306086.0,45.4352,45.5262,45.417,45.508,306086.0
2021-10-21 11:50:00,50.05,50.17,50.04,50.11,254910.0,45.5171,45.6262,45.508,45.5716,254910.0
2021-10-21 12:00:00,50.12,50.2,50.1,50.12,254016.0,45.5807,45.6535,45.5625,45.5807,254016.0
2021-10-21 12:10:00,50.12,50.19,50.11,50.15,223392.0,45.5807,45.6444,45.5716,45.608,223392.0
2021-10-21 12:20:00,50.15,50.2,50.13,50.19,179465.0,45.608,45.6535,45.5898,45.6444,179465.0
2021-10-21 12:30:00,50.19,50.21,50.11,50.14,237963.0,45.6444,45.6626,45.5716,45.5989,237963.0
2021-10-21 12:40:00,50.15,50.19,50.12,50.13,180474.0,45.608,45.6444,45.5807,45.5898,180474.0
2021-10-21 12:50:00,50.13,50.22,50.12,50.2,182236.0,45.5898,45.6717,45.5807,45.6535,182236.0
2021-10-21 13:00:00,50.19,50.3,50.19,50.26,277078.0,45.6444,45.7444,45.6444,45.708,277078.0
2021-10-21 13:10:00,50.25,50.32,50.23,50.26,207518.0,45.699,45.7626,45.6808,45.708,207518.0
2021-10-21 13:20:00,50.25,50.29,50.21,50.22,149158.0,45.699,45.7353,45.6626,45.6717,149158.0
2021-10-21 13:30:00,50.21,50.22,50.17,50.19,196988.0,45.6626,45.6717,45.6262,45.6444,196988.0
2021-10-21 13:40:00,50.18,50.2,50.14,50.15,235279.0,45.6353,45.6535,45.5989,45.608,235279.0
2021-10-21 13:50:00,50.14,50.16,50.03,50.05,312558.0,45.5989,45.6171,45.4989,45.5171,312558.0
2021-10-21 14:00:00,50.05,50.15,50.04,50.13,353594.0,45.5171,45.608,45.508,45.5898,353594.0
2021-10-21 14:10:00,50.14,50.15,50.1,50.12,236023.0,45.5989,45.608,45.5625,45.5807,236023.0
2021-10-21 14:20:00,50.12,50.22,50.1,50.2,302785.0,45.5807,45.6717,45.5625,45.6535,302785.0
2021-10-21 14:30:00,50.21,50.22,50.14,50.16,279823.0,45.6626,45.6717,45.5989,45.6171,279823.0
2021-10-21 14:40:00,50.15,50.2,50.11,50.18,277429.0,45.608,45.6535,45.5716,45.6353,277429.0
2021-10-21 14:50:00,50.19,50.21,50.16,50.2,195624.0,45.6444,45.6626,45.6171,45.6535,195624.0
2021-10-21 15:00:00,50.2,50.3,50.19,50.28,375368.0,45.6535,45.7444,45.6444,45.7262,375368.0
2021-10-21 15:10:00,50.28,50.33,50.26,50.3,404706.0,45.7262,45.7717,45.708,45.7444,404706.0
2021-10-21 15:20:00,50.3,50.45,50.3,50.43,444561.0,45.7444,45.8808,45.7444,45.8627,444561.0
2021-10-21 15:30:00,50.43,50.5,50.42,50.46,666399.0,45.8627,45.9263,45.8536,45.8899,666399.0
2021-10-21 15:40:00,50.46,50.46,50.29,50.29,467166.0,45.8899,45.8899,45.7353,45.7353,467166.0
2021-10-21 15:50:00,50.3,50.46,50.29,50.32,1663773.0,45.7444,45.8899,45.7353,45.7626,1663773.0
2021-10-22 09:30:00,50.54,50.97,50.49,50.96,1256776.0,45.9627,46.3537,45.9172,46.3447,1256776.0
2021-10-22 09:40:00,50.96,50.99,50.76,50.94,701425.0,46.3447,46.3719,46.1628,46.3265,701425.0
2021-10-22 09:50:00,50.93,51.12,50.89,51.07,1190317.0,46.3174,46.4902,46.281,46.4447,1190317.0
2021-10-22 10:00:00,51.07,51.09,50.84,50.86,463773.0,46.4447,46.4629,46.2355,46.2537,463773.0
2021-10-22 10:10:00,50.85,51.06,50.82,51.03,535847.0,46.2446,46.4356,46.2173,46.4083,535847.0
2021-10-22 10:20:00,51.03,51.04,50.92,50.94,448686.0,46.4083,46.4174,46.3083,46.3265,448686.0
2021-10-22 10:30:00,50.94,50.95,50.79,50.8,458389.0,46.3265,46.3356,46.19,46.1991,458389.0
2021-10-22 10:40:00,50.8,50.85,50.73,50.79,423720.0,46.1991,46.2446,46.1355,46.19,423720.0
2021-10-22 10:50:00,50.79,50.83,50.66,50.67,390787.0,46.19,46.2264,46.0718,46.0809,390787.0
2021-10-22 11:00:00,50.67,50.8,50.67,50.77,300363.0,46.0809,46.1991,46.0809,46.1719,300363.0
2021-10-22 11:10:00,50.77,50.89,50.73,50.89,471152.0,46.1719,46.281,46.1355,46.281,471152.0
2021-10-22 11:20:00,50.88,50.9,50.49,50.5,543968.0,46.2719,46.2901,45.9172,45.9263,543968.0
2021-10-22 11:30:00,50.5,50.58,50.49,50.52,391562.0,45.9263,45.9991,45.9172,45.9445,391562.0
2021-10-22 11:40:00,50.52,50.62,50.49,50.55,303576.0,45.9445,46.0354,45.9172,45.9718,303576.0
2021-10-22 11:50:00,50.55,50.69,50.52,50.61,387542.0,45.9718,46.0991,45.9445,46.0264,387542.0
2021-10-22 12:00:00,50.61,50.78,50.59,50.75,274287.0,46.0264,46.181,46.0082,46.1537,274287.0
2021-10-22 12:10:00,50.75,50.77,50.67,50.72,235348.0,46.1537,46.1719,46.0809,46.1264,235348.0
2021-10-22 12:20:00,50.72,50.78,50.7,50.73,207647.0,46.1264,46.181,46.1082,46.1355,207647.0
2021-10-22 12:30:00,50.74,50.79,50.68,50.69,238961.0,46.1446,46.19,46.09,46.0991,238961.0
2021-10-22 12:40:00,50.7,50.75,50.66,50.7,235313.0,46.1082,46.1537,46.0718,46.1082,235313.0
2021-10-22 12:50:00,50.7,50.75,50.66,50.69,259673.0,46.1082,46.1537,46.0718,46.0991,259673.0
2021-10-22 13:00:00,50.69,50.82,50.67,50.82,306414.0,46.0991,46.2173,46.0809,46.2173,306414.0
2021-10-22 13:10:00,50.82,50.83,50.75,50.8,219458.0,46.2173,46.2264,46.1537,46.1991,219458.0
2021-10-22 13:20:00,50.79,50.82,50.73,50.74,304112.0,46.19,46.2173,46.1355,46.1446,304112.0
2021-10-22 13:30:00,50.74,50.77,50.7,50.76,323759.0,46.1446,46.1719,46.1082,46.1628,323759.0
2021-10-22 13:40:00,50.76,50.87,50.74,50.8,438182.0,46.1628,46.2628,46.1446,46.1991,438182.0
2021-10-22 13:50:00,50.79,50.81,50.73,50.75,245118.0,46.19,46.2082,46.1355,46.1537,245118.0
2021-10-22 14:00:00,50.75,50.82,50.73,50.82,255930.0,46.1537,46.2173,46.1355,46.2173,255930.0
2021-10-22 14:10:00,50.82,50.84,50.71,50.74,381530.0,46.2173,46.2355,46.1173,46.1446,381530.0
2021-10-22 14:20:00,50.75,50.78,50.71,50.78,297901.0,46.1537,46.181,46.1173,46.181,297901.0
2021-10-22 14:30:00,50.77,50.79,50.7,50.72,307306.0,46.1719,46.19,46.1082,46.1264,307306.0
2021-10-22 14:40:00,50.73,50.76,50.64,50.7,364793.0,46.1355,46.1628,46.0536,46.1082,364793.0
2021-10-22 14:50:00,50.7,50.72,50.63,50.65,323969.0,46.1082,46.1264,46.0445,46.0627,323969.0
2021-10-22 15:00:00,50.65,50.72,50.62,50.69,438584.0,46.0627,46.1264,46.0354,46.0991,438584.0
2021-10-22 15:10:00,50.7,50.72,50.63,50.63,374234.0,46.1082,46.1264,46.0445,46.0445,374234.0
2021-10-22 15:20:00,50.63,50.73,50.61,50.64,522034.0,46.0445,46.1355,46.0264,46.0536,522034.0
2021-10-22 15:30:00,50.64,50.74,50.58,50.61,869226.0,46.0536,46.1446,45.9991,46.0264,869226.0
2021-10-22 15:40:00,50.61,50.61,50.51,50.56,748571.0,46.0264,46.0264,45.9354,45.9809,748571.0
2021-10-22 15:50:00,50.57,50.68,50.53,50.66,1143669.0,45.99,46.09,45.9536,46.0718,1143669.0
2021-10-25 09:30:00,50.89,50.99,50.66,50.73,759769.0,46.281,46.3719,46.0718,46.1355,759769.0
2021-10-25 09:40:00,50.74,50.83,50.62,50.79,536155.0,46.1446,46.2264,46.0354,46.19,536155.0
2021-10-25 09:50:00,50.79,51.13,50.78,51.08,634413.0,46.19,46.4993,46.181,46.4538,634413.0
2021-10-25 10:00:00,51.08,51.1,50.92,50.93,368773.0,46.4538,46.472,46.3083,46.3174,368773.0
2021-10-25 10:10:00,50.93,50.98,50.79,50.93,495601.0,46.3174,46.3628,46.19,46.3174,495601.0
2021-10-25 10:20:00,50.93,50.94,50.8,50.89,412092.0,46.3174,46.3265,46.1991,46.281,412092.0
2021-10-25 10:30:00,50.89,50.89,50.67,50.69,485405.0,46.281,46.281,46.0809,46.0991,485405.0
2021-10-25 10:40:00,50.69,50.7,50.51,50.69,451444.0,46.0991,46.1082,45.9354,46.0991,451444.0
2021-10-25 10:50:00,50.69,50.73,50.66,50.69,367975.0,46.0991,46.1355,46.0718,46.0991,367975.0
2021-10-25 11:00:00,50.71,50.73,50.66,50.69,264838.0,46.1173,46.1355,46.0718,46.0991,264838.0
2021-10-25 11:10:00,50.69,50.73,50.63,50.71,261420.0,46.0991,46.1355,46.0445,46.1173,261420.0
2021-10-25 11:20:00,50.72,50.73,50.6,50.68,250198.0,46.1264,46.1355,46.0173,46.09,250198.0
2021-10-25 11:30:00,50.67,50.69,50.59,50.66,329668.0,46.0809,46.0991,46.0082,46.0718,329668.0
2021-10-25 11:40:00,50.66,50.72,50.64,50.68,294650.0,46.0718,46.1264,46.0536,46.09,294650.0
2021-10-25 11:50:00,50.68,50.84,50.67,50.84,235498.0,46.09,46.2355,46.0809,46.2355,235498.0
2021-10-25 12:00:00,50.84,50.91,50.79,50.86,318991.0,46.2355,46.2992,46.19,46.2537,318991.0
2021-10-25 12:10:00,50.86,50.92,50.85,50.86,288431.0,46.2537,46.3083,46.2446,46.2537,288431.0
2021-10-25 12:20:00,50.86,50.94,50.83,50.87,663016.0,46.2537,46.3265,46.2264,46.2628,663016.0
2021-10-25 12:30:00,50.87,50.88,50.79,50.85,278763.0,46.2628,46.2719,46.19,46.2446,278763.0
2021-10-25 12:40:00,50.85,50.91,50.78,50.82,508588.0,46.2446,46.2992,46.181,46.2173,508588.0
2021-10-25 12:50:00,50.82,50.82,50.71,50.76,344323.0,46.2173,46.2173,46.1173,46.1628,344323.0
2021-10-25 13:00:00,50.76,50.81,50.73,50.8,217129.0,46.1628,46.2082,46.1355,46.1991,217129.0
2021-10-25 13:10:00,50.8,50.81,50.73,50.76,209876.0,46.1991,46.2082,46.1355,46.1628,209876.0
2021-10-25 13:20:00,50.76,50.81,50.73,50.76,184574.0,46.1628,46.2082,46.1355,46.1628,184574.0
2021-10-25 13:30:00,50.76,50.76,50.67,50.7,244298.0,46.1628,46.1628,46.0809,46.1082,244298.0
2021-10-25 13:40:00,50.7,50.71,50.64,50.68,233648.0,46.1082,46.1173,46.0536,46.09,233648.0
2021-10-25 13:50:00,50.67,50.78,50.67,50.77,244412.0,46.0809,46.181,46.0809,46.1719,244412.0
2021-10-25 14:00:00,50.76,50.78,50.71,50.73,259710.0,46.1628,46.181,46.1173,46.1355,259710.0
2021-10-25 14:10:00,50.72,50.73,50.64,50.66,324317.0,46.1264,46.1355,46.0536,46.0718,324317.0
2021-10-25 14:20:00,50.66,50.71,50.62,50.65,491247.0,46.0718,46.1173,46.0354,46.0627,491247.0
2021-10-25 14:30:00,50.65,50.65,50.52,50.57,349524.0,46.0627,46.0627,45.9445,45.99,349524.0
2021-10-25 14:40:00,50.57,50.64,50.56,50.63,404032.0,45.99,46.0536,45.9809,46.0445,404032.0
2021-10-25 14:50:00,50.63,50.69,50.63,50.67,270942.0,46.0445,46.0991,46.0445,46.0809,270942.0
2021-10-25 15:00:00,50.68,50.73,50.66,50.69,344550.0,46.09,46.1355,46.0718,46.0991,344550.0
2021-10-25 15:10:00,50.69,50.73,50.65,50.66,282588.0,46.0991,46.1355,46.0627,46.0718,282588.0
2021-10-25 15:20:00,50.66,50.7,50.58,50.66,489636.0,46.0718,46.1082,45.9991,46.0718,489636.0
2021-10-25 15:30:00,50.66,50.71,50.64,50.68,411635.0,46.0718,46.1173,46.0536,46.09,411635.0
2021-10-25 15:40:00,50.68,50.72,50.61,50.62,489388.0,46.09,46.1264,46.0264,46.0354,489388.0
2021-10-25 15:50:00,50.62,50.66,50.58,50.65,1388420.0,46.0354,46.0718,45.9991,46.0627,1388420.0
2021-10-26 09:30:00,50.73,50.77,50.36,50.71,748965.0,46.1355,46.1719,45.799,46.1173,748965.0
2021-10-26 09:40:00,50.71,50.9,50.65,50.87,609461.0,46.1173,46.2901,46.0627,46.2628,609461.0
2021-10-26 09:50:00,50.87,51.06,50.8,50.93,559007.0,46.2628,46.4356,46.1991,46.3174,559007.0
2021-10-26 10:00:00,50.93,51.1,50.85,51.0,594021.0,46.3174,46.472,46.2446,46.381,594021.0
2021-10-26 10:10:00,51.0,51.0,50.75,50.83,637166.0,46.381,46.381,46.1537,46.2264,637166.0
2021-10-26 10:20:00,50.84,50.86,50.72,50.78,312760.0,46.2355,46.2537,46.1264,46.181,312760.0
2021-10-26 10:30:00,50.78,50.8,50.73,50.75,285309.0,46.181,46.1991,46.1355,46.1537,285309.0
2021-10-26 10:40:00,50.75,50.77,50.71,50.75,367610.0,46.1537,46.1719,46.1173,46.1537,367610.0
2021-10-26 10:50:00,50.74,51.01,50.74,51.0,420470.0,46.1446,46.3901,46.1446,46.381,420470.0
2021-10-26 11:00:00,51.0,51.03,50.89,50.9,363162.0,46.381,46.4083,46.281,46.2901,363162.0
2021-10-26 11:10:00,50.9,50.91,50.82,50.88,534188.0,46.2901,46.2992,46.2173,46.2719,534188.0
2021-10-26 11:20:00,50.88,50.92,50.76,50.83,300599.0,46.2719,46.3083,46.1628,46.2264,300599.0
2021-10-26 11:30:00,50.83,50.91,50.78,50.88,296377.0,46.2264,46.2992,46.181,46.2719,296377.0
2021-10-26 11:40:00,50.88,50.92,50.76,50.8,318533.0,46.2719,46.3083,46.1628,46.1991,318533.0
2021-10-26 11:50:00,50.79,50.85,50.74,50.76,273163.0,46.19,46.2446,46.1446,46.1628,273163.0
2021-10-26 12:00:00,50.76,50.78,50.62,50.67,279833.0,46.1628,46.181,46.0354,46.0809,279833.0
2021-10-26 12:10:00,50.67,50.76,50.64,50.75,214551.0,46.0809,46.1628,46.0536,46.1537,214551.0
2021-10-26 12:20:00,50.75,50.78,50.69,50.7,238281.0,46.1537,46.181,46.0991,46.1082,238281.0
2021-10-26 12:30:00,50.7,50.7,50.6,50.61,253584.0,46.1082,46.1082,46.0173,46.0264,253584.0
2021-10-26 12:40:00,50.6,50.62,50.5,50.5,280581.0,46.0173,46.0354,45.9263,45.9263,280581.0
2021-10-26 12:50:00,50.49,50.53,50.36,50.43,358124.0,45.9172,45.9536,45.799,45.8627,358124.0
2021-10-26 13:00:00,50.44,50.61,50.38,50.59,291765.0,45.8717,46.0264,45.8172,46.0082,291765.0
2021-10-26 13:10:00,50.59,50.7,50.57,50.67,233808.0,46.0082,46.1082,45.99,46.0809,233808.0
2021-10-26 13:20:00,50.67,50.75,50.64,50.71,130649.0,46.0809,46.1537,46.0536,46.1173,130649.0
2021-10-26 13:30:00,50.71,50.79,50.7,50.79,181711.0,46.1173,46.19,46.1082,46.19,181711.0
2021-10-26 13:40:00,50.78,50.87,50.75,50.87,256766.0,46.181,46.2628,46.1537,46.2628,256766.0
2021-10-26 13:50:00,50.86,50.94,50.84,50.92,326520.0,46.2537,46.3265,46.2355,46.3083,326520.0
2021-10-26 14:00:00,50.92,50.98,50.91,50.95,255272.0,46.3083,46.3628,46.2992,46.3356,255272.0
2021-10-26 14:10:00,50.94,50.99,50.93,50.95,224841.0,46.3265,46.3719,46.3174,46.3356,224841.0
2021-10-26 14:20:00,50.96,51.0,50.95,50.97,279225.0,46.3447,46.381,46.3356,46.3537,279225.0
2021-10-26 14:30:00,50.97,51.0,50.95,50.95,210378.0,46.3537,46.381,46.3356,46.3356,210378.0
2021-10-26 14:40:00,50.94,51.0,50.94,50.98,207829.0,46.3265,46.381,46.3265,46.3628,207829.0
2021-10-26 14:50:00,50.98,51.04,50.95,51.03,336266.0,46.3628,46.4174,46.3356,46.4083,336266.0
2021-10-26 15:00:00,51.03,51.08,51.0,51.08,374280.0,46.4083,46.4538,46.381,46.4538,374280.0
2021-10-26 15:10:00,51.07,51.1,50.97,50.98,402549.0,46.4447,46.472,46.3537,46.3628,402549.0
2021-10-26 15:20:00,50.98,51.0,50.82,50.83,418227.0,46.3628,46.381,46.2173,46.2264,418227.0
2021-10-26 15:30:00,50.84,50.91,50.83,50.85,386987.0,46.2355,46.2992,46.2264,46.2446,386987.0
2021-10-26 15:40:00,50.85,50.9,50.77,50.78,423378.0,46.2446,46.2901,46.1719,46.181,423378.0
2021-10-26 15:50:00,50.78,50.81,50.59,50.62,1362978.0,46.181,46.2082,46.0082,46.0354,1362978.0
2021-10-27 09:30:00,50.26,50.36,49.95,50.23,1027043.0,45.708,45.799,45.4261,45.6808,1027043.0
2021-10-27 09:40:00,50.24,50.45,50.15,50.39,498944.0,45.6899,45.8808,45.608,45.8263,498944.0
2021-10-27 09:50:00,50.39,50.63,50.35,50.59,577762.0,45.8263,46.0445,45.7899,46.0082,577762.0
2021-10-27 10:00:00,50.58,50.9,50.53,50.86,590956.0,45.9991,46.2901,45.9536,46.2537,590956.0
2021-10-27 10:10:00,50.86,50.99,50.82,50.85,504201.0,46.2537,46.3719,46.2173,46.2446,504201.0
2021-10-27 10:20:00,50.85,50.85,50.43,50.44,496809.0,46.2446,46.2446,45.8627,45.8717,496809.0
2021-10-27 10:30:00,50.44,50.53,50.34,50.44,543630.0,45.8717,45.9536,45.7808,45.8717,543630.0
2021-10-27 10:40:00,50.43,50.47,50.29,50.44,484926.0,45.8627,45.899,45.7353,45.8717,484926.0
2021-10-27 10:50:00,50.45,50.51,50.24,50.31,450484.0,45.8808,45.9354,45.6899,45.7535,450484.0
2021-10-27 11:00:00,50.31,50.55,50.31,50.46,319131.0,45.7535,45.9718,45.7535,45.8899,319131.0
2021-10-27 11:10:00,50.46,50.5,50.36,50.42,233936.0,45.8899,45.9263,45.799,45.8536,233936.0
2021-10-27 11:20:00,50.42,50.47,50.33,50.37,271252.0,45.8536,45.899,45.7717,45.8081,271252.0
2021-10-27 11:30:00,50.37,50.46,50.3,50.46,308233.0,45.8081,45.8899,45.7444,45.8899,308233.0
2021-10-27 11:40:00,50.46,50.52,50.24,50.27,445314.0,45.8899,45.9445,45.6899,45.7171,445314.0
2021-10-27 11:50:00,50.28,50.35,50.24,50.32,317779.0,45.7262,45.7899,45.6899,45.7626,317779.0
2021-10-27 12:00:00,50.33,50.41,50.25,50.36,291167.0,45.7717,45.8445,45.699,45.799,291167.0
2021-10-27 12:10:00,50.36,50.5,50.35,50.47,239474.0,45.799,45.9263,45.7899,45.899,239474.0
2021-10-27 12:20:00,50.47,50.58,50.46,50.55,234217.0,45.899,45.9991,45.8899,45.9718,234217.0
2021-10-27 12:30:00,50.55,50.56,50.34,50.36,222834.0,45.9718,45.9809,45.7808,45.799,222834.0
2021-10-27 12:40:00,50.37,50.43,50.34,50.4,237221.0,45.8081,45.8627,45.7808,45.8354,237221.0
2021-10-27 12:50:00,50.4,50.46,50.35,50.41,227199.0,45.8354,45.8899,45.7899,45.8445,227199.0
2021-10-27 13:00:00,50.41,50.43,50.36,50.41,237148.0,45.8445,45.8627,45.799,45.8445,237148.0
2021-10-27 13:10:00,50.41,50.45,50.35,50.39,220603.0,45.8445,45.8808,45.7899,45.8263,220603.0
2021-10-27 13:20:00,50.39,50.43,50.35,50.35,230184.0,45.8263,45.8627,45.7899,45.7899,230184.0
2021-10-27 13:30:00,50.35,50.37,50.26,50.33,236890.0,45.7899,45.8081,45.708,45.7717,236890.0
2021-10-27 13:40:00,50.33,50.42,50.32,50.4,215223.0,45.7717,45.8536,45.7626,45.8354,215223.0
2021-10-27 13:50:00,50.4,50.43,50.39,50.43,234616.0,45.8354,45.8627,45.8263,45.8627,234616.0
2021-10-27 14:00:00,50.43,50.45,50.38,50.41,295759.0,45.8627,45.8808,45.8172,45.8445,295759.0
2021-10-27 14:10:00,50.41,50.5,50.41,50.48,253495.0,45.8445,45.9263,45.8445,45.9081,253495.0
2021-10-27 14:20:00,50.48,50.55,50.42,50.43,337484.0,45.9081,45.9718,45.8536,45.8627,337484.0
2021-10-27 14:30:00,50.43,50.46,50.37,50.43,267860.0,45.8627,45.8899,45.8081,45.8627,267860.0
2021-10-27 14:40:00,50.43,50.46,50.4,50.4,278689.0,45.8627,45.8899,45.8354,45.8354,278689.0
2021-10-27 14:50:00,50.4,50.54,50.4,50.49,275078.0,45.8354,45.9627,45.8354,45.9172,275078.0
2021-10-27 15:00:00,50.49,50.52,50.42,50.49,326366.0,45.9172,45.9445,45.8536,45.9172,326366.0
2021-10-27 15:10:00,50.49,50.49,50.32,50.33,357027.0,45.9172,45.9172,45.7626,45.7717,357027.0
2021-10-27 15:20:00,50.33,50.42,50.28,50.34,404735.0,45.7717,45.8536,45.7262,45.7808,404735.0
2021-10-27 15:30:00,50.34,50.38,50.2,50.38,482408.0,45.7808,45.8172,45.6535,45.8172,482408.0
2021-10-27 15:40:00,50.38,50.39,50.25,50.26,490222.0,45.8172,45.8263,45.699,45.708,490222.0
2021-10-27 15:50:00,50.25,50.26,50.03,50.05,1771819.0,45.699,45.708,45.4989,45.5171,1771819.0
2021-10-28 09:30:00,50.38,50.93,50.35,50.71,1221496.0,45.8172,46.3174,45.7899,46.1173,1221496.0
2021-10-28 09:40:00,50.71,50.81,50.56,50.63,930142.0,46.1173,46.2082,45.9809,46.0445,930142.0
2021-10-28 09:50:00,50.64,50.71,50.59,50.63,615664.0,46.0536,46.1173,46.0082,46.0445,615664.0
2021-10-28 10:00:00,50.63,50.64,50.48,50.57,676801.0,46.0445,46.0536,45.9081,45.99,676801.0
2021-10-28 10:10:00,50.56,50.98,50.56,50.95,791526.0,45.9809,46.3628,45.9809,46.3356,791526.0
2021-10-28 10:20:00,50.95,51.07,50.9,51.01,677201.0,46.3356,46.4447,46.2901,46.3901,677201.0
2021-10-28 10:30:00,51.01,51.19,50.97,51.16,754186.0,46.3901,46.5538,46.3537,46.5265,754186.0
2021-10-28 10:40:00,51.16,51.24,51.1,51.18,649000.0,46.5265,46.5993,46.472,46.5447,649000.0
2021-10-28 10:50:00,51.18,51.24,51.15,51.21,495872.0,46.5447,46.5993,46.5174,46.572,495872.0
2021-10-28 11:00:00,51.22,51.24,51.11,51.15,583748.0,46.5811,46.5993,46.4811,46.5174,583748.0
2021-10-28 11:10:00,51.15,51.19,50.97,51.03,517978.0,46.5174,46.5538,46.3537,46.4083,517978.0
2021-10-28 11:20:00,51.03,51.1,50.93,50.98,520635.0,46.4083,46.472,46.3174,46.3628,520635.0
2021-10-28 11:30:00,50.98,51.17,50.97,51.14,812213.0,46.3628,46.5356,46.3537,46.5083,812213.0
2021-10-28 11:40:00,51.13,51.15,50.93,50.94,496985.0,46.4993,46.5174,46.3174,46.3265,496985.0
2021-10-28 11:50:00,50.94,51.01,50.89,50.92,422645.0,46.3265,46.3901,46.281,46.3083,422645.0
2021-10-28 12:00:00,50.91,50.94,50.82,50.87,491989.0,46.2992,46.3265,46.2173,46.2628,491989.0
2021-10-28 12:10:00,50.87,50.9,50.77,50.89,475139.0,46.2628,46.2901,46.1719,46.281,475139.0
2021-10-28 12:20:00,50.89,50.93,50.83,50.85,356665.0,46.281,46.3174,46.2264,46.2446,356665.0
2021-10-28 12:30:00,50.86,50.88,50.81,50.84,313890.0,46.2537,46.2719,46.2082,46.2355,313890.0
2021-10-28 12:40:00,50.84,51.14,50.82,51.12,438911.0,46.2355,46.5083,46.2173,46.4902,438911.0
2021-10-28 12:50:00,51.13,51.16,51.06,51.07,442954.0,46.4993,46.5265,46.4356,46.4447,442954.0
2021-10-28 13:00:00,51.07,51.1,51.04,51.07,297743.0,46.4447,46.472,46.4174,46.4447,297743.0
2021-10-28 13:10:00,51.07,51.07,50.97,50.97,306789.0,46.4447,46.4447,46.3537,46.3537,306789.0
2021-10-28 13:20:00,50.97,51.05,50.96,51.04,335252.0,46.3537,46.4265,46.3447,46.4174,335252.0
2021-10-28 13:30:00,51.04,51.13,51.01,51.1,335101.0,46.4174,46.4993,46.3901,46.472,335101.0
2021-10-28 13:40:00,51.1,51.16,51.06,51.14,403871.0,46.472,46.5265,46.4356,46.5083,403871.0
2021-10-28 13:50:00,51.14,51.18,51.11,51.13,477038.0,46.5083,46.5447,46.4811,46.4993,477038.0
2021-10-28 14:00:00,51.13,51.22,51.12,51.14,417519.0,46.4993,46.5811,46.4902,46.5083,417519.0
2021-10-28 14:10:00,51.14,51.16,51.03,51.09,383084.0,46.5083,46.5265,46.4083,46.4629,383084.0
2021-10-28 14:20:00,51.09,51.11,51.01,51.03,335114.0,46.4629,46.4811,46.3901,46.4083,335114.0
2021-10-28 14:30:00,51.03,51.09,51.01,51.06,315915.0,46.4083,46.4629,46.3901,46.4356,315915.0
2021-10-28 14:40:00,51.06,51.15,51.04,51.15,465106.0,46.4356,46.5174,46.4174,46.5174,465106.0
2021-10-28 14:50:00,51.15,51.16,51.02,51.03,498420.0,46.5174,46.5265,46.3992,46.4083,498420.0
2021-10-28 15:00:00,51.03,51.13,51.02,51.13,375677.0,46.4083,46.4993,46.3992,46.4993,375677.0
2021-10-28 15:10:00,51.13,51.21,51.1,51.21,432126.0,46.4993,46.572,46.472,46.572,432126.0
2021-10-28 15:20:00,51.21,51.26,51.17,51.23,905508.0,46.572,46.6175,46.5356,46.5902,905508.0
2021-10-28 15:30:00,51.23,51.3,51.19,51.25,1007582.0,46.5902,46.6539,46.5538,46.6084,1007582.0
2021-10-28 15:40:00,51.26,51.3,51.2,51.23,613221.0,46.6175,46.6539,46.5629,46.5902,613221.0
2021-10-28 15:50:00,51.24,51.4,51.23,51.34,1596410.0,46.5993,46.7448,46.5902,46.6902,1596410.0
2021-10-29 09:30:00,51.25,51.48,51.1,51.1,853821.0,46.6084,46.8176,46.472,46.472,853821.0
2021-10-29 09:40:00,51.1,51.38,51.04,51.28,496000.0,46.472,46.7266,46.4174,46.6357,496000.0
2021-10-29 09:50:00,51.29,51.36,51.08,51.1,368106.0,46.6448,46.7084,46.4538,46.472,368106.0
2021-10-29 10:00:00,51.09,51.25,51.08,51.22,386130.0,46.4629,46.6084,46.4538,46.5811,386130.0
2021-10-29 10:10:00,51.22,51.22,51.02,51.16,463687.0,46.5811,46.5811,46.3992,46.5265,463687.0
2021-10-29 10:20:00,51.16,51.27,51.16,51.26,270713.0,46.5265,46.6266,46.5265,46.6175,270713.0
2021-10-29 10:30:00,51.26,51.3,51.14,51.23,274207.0,46.6175,46.6539,46.5083,46.5902,274207.0
2021-10-29 10:40:00,51.23,51.37,51.19,51.35,260393.0,46.5902,46.7175,46.5538,46.6993,260393.0
2021-10-29 10:50:00,51.35,51.38,51.24,51.29,347887.0,46.6993,46.7266,46.5993,46.6448,347887.0
2021-10-29 11:00:00,51.28,51.35,51.25,51.35,256442.0,46.6357,46.6993,46.6084,46.6993,256442.0
2021-10-29 11:10:00,51.34,51.42,51.34,51.35,268960.0,46.6902,46.763,46.6902,46.6993,268960.0
2021-10-29 11:20:00,51.36,51.37,51.3,51.33,218078.0,46.7084,46.7175,46.6539,46.6811,218078.0
2021-10-29 11:30:00,51.33,51.34,51.31,51.33,243731.0,46.6811,46.6902,46.663,46.6811,243731.0
2021-10-29 11:40:00,51.33,51.37,51.24,51.27,258288.0,46.6811,46.7175,46.5993,46.6266,258288.0
2021-10-29 11:50:00,51.27,51.33,51.23,51.27,257986.0,46.6266,46.6811,46.5902,46.6266,257986.0
2021-10-29 12:00:00,51.27,51.33,51.25,51.33,204227.0,46.6266,46.6811,46.6084,46.6811,204227.0
2021-10-29 12:10:00,51.33,51.44,51.32,51.38,365296.0,46.6811,46.7812,46.672,46.7266,365296.0
2021-10-29 12:20:00,51.38,51.44,51.37,51.44,269640.0,46.7266,46.7812,46.7175,46.7812,269640.0
2021-10-29 12:30:00,51.43,51.47,51.36,51.47,210778.0,46.7721,46.8085,46.7084,46.8085,210778.0
2021-10-29 12:40:00,51.47,51.49,51.45,51.49,239999.0,46.8085,46.8267,46.7903,46.8267,239999.0
2021-10-29 12:50:00,51.48,51.5,51.37,51.37,296470.0,46.8176,46.8357,46.7175,46.7175,296470.0
2021-10-29 13:00:00,51.38,51.54,51.37,51.54,496411.0,46.7266,46.8721,46.7175,46.8721,496411.0
2021-10-29 13:10:00,51.53,51.59,51.51,51.56,237668.0,46.863,46.9176,46.8448,46.8903,237668.0
2021-10-29 13:20:00,51.56,51.62,51.52,51.56,250770.0,46.8903,46.9449,46.8539,46.8903,250770.0
2021-10-29 13:30:00,51.55,51.64,51.53,51.61,288493.0,46.8812,46.9631,46.863,46.9358,288493.0
2021-10-29 13:40:00,51.62,51.62,51.46,51.49,310189.0,46.9449,46.9449,46.7994,46.8267,310189.0
2021-10-29 13:50:00,51.49,51.55,51.49,51.52,143183.0,46.8267,46.8812,46.8267,46.8539,143183.0
2021-10-29 14:00:00,51.52,51.52,51.39,51.41,186811.0,46.8539,46.8539,46.7357,46.7539,186811.0
2021-10-29 14:10:00,51.41,51.51,51.39,51.41,271032.0,46.7539,46.8448,46.7357,46.7539,271032.0
2021-10-29 14:20:00,51.4,51.42,51.34,51.41,311504.0,46.7448,46.763,46.6902,46.7539,311504.0
2021-10-29 14:30:00,51.41,51.49,51.36,51.47,373326.0,46.7539,46.8267,46.7084,46.8085,373326.0
2021-10-29 14:40:00,51.47,51.51,51.46,51.51,269029.0,46.8085,46.8448,46.7994,46.8448,269029.0
2021-10-29 14:50:00,51.51,51.56,51.5,51.53,380201.0,46.8448,46.8903,46.8357,46.863,380201.0
2021-10-29 15:00:00,51.54,51.56,51.45,51.47,254323.0,46.8721,46.8903,46.7903,46.8085,254323.0
2021-10-29 15:10:00,51.46,51.47,51.27,51.3,339702.0,46.7994,46.8085,46.6266,46.6539,339702.0
2021-10-29 15:20:00,51.3,51.32,51.2,51.27,378655.0,46.6539,46.672,46.5629,46.6266,378655.0
2021-10-29 15:30:00,51.27,51.33,51.24,51.3,459679.0,46.6266,46.6811,46.5993,46.6539,459679.0
2021-10-29 15:40:00,51.29,51.36,51.21,51.22,542970.0,46.6448,46.7084,46.572,46.5811,542970.0
2021-10-29 15:50:00,51.22,51.26,51.08,51.16,1795534.0,46.5811,46.6175,46.4538,46.5265,1795534.0
2021-11-01 09:30:00,51.56,52.0,51.56,51.73,1072269.0,46.8903,47.2905,46.8903,47.0449,1072269.0
2021-11-01 09:40:00,51.74,51.85,51.47,51.48,519213.0,47.054,47.154,46.8085,46.8176,519213.0
2021-11-01 09:50:00,51.48,51.49,51.32,51.34,651112.0,46.8176,46.8267,46.672,46.6902,651112.0
2021-11-01 10:00:00,51.34,51.53,51.27,51.52,406940.0,46.6902,46.863,46.6266,46.8539,406940.0
2021-11-01 10:10:00,51.52,51.71,51.51,51.69,353756.0,46.8539,47.0267,46.8448,47.0085,353756.0
2021-11-01 10:20:00,51.69,51.74,51.51,51.6,389216.0,47.0085,47.054,46.8448,46.9267,389216.0
2021-11-01 10:30:00,51.6,51.74,51.55,51.71,245320.0,46.9267,47.054,46.8812,47.0267,245320.0
2021-11-01 10:40:00,51.71,51.74,51.57,51.66,251715.0,47.0267,47.054,46.8994,46.9813,251715.0
2021-11-01 10:50:00,51.65,51.66,51.45,51.54,385624.0,46.9722,46.9813,46.7903,46.8721,385624.0
2021-11-01 11:00:00,51.53,51.59,51.47,51.49,244003.0,46.863,46.9176,46.8085,46.8267,244003.0
2021-11-01 11:10:00,51.5,51.68,51.46,51.68,262646.0,46.8357,46.9994,46.7994,46.9994,262646.0
2021-11-01 11:20:00,51.68,51.72,51.61,51.66,235560.0,46.9994,47.0358,46.9358,46.9813,235560.0
2021-11-01 11:30:00,51.67,51.7,51.59,51.62,233795.0,46.9903,47.0176,46.9176,46.9449,233795.0
2021-11-01 11:40:00,51.61,51.68,51.58,51.62,241274.0,46.9358,46.9994,46.9085,46.9449,241274.0
2021-11-01 11:50:00,51.62,51.65,51.57,51.64,184782.0,46.9449,46.9722,46.8994,46.9631,184782.0
2021-11-01 12:00:00,51.64,51.76,51.64,51.75,239623.0,46.9631,47.0722,46.9631,47.0631,239623.0
2021-11-01 12:10:00,51.75,51.79,51.71,51.75,211086.0,47.0631,47.0995,47.0267,47.0631,211086.0
2021-11-01 12:20:00,51.75,51.77,51.7,51.74,197819.0,47.0631,47.0813,47.0176,47.054,197819.0
2021-11-01 12:30:00,51.73,51.74,51.62,51.66,271173.0,47.0449,47.054,46.9449,46.9813,271173.0
2021-11-01 12:40:00,51.66,51.69,51.62,51.67,216881.0,46.9813,47.0085,46.9449,46.9903,216881.0
2021-11-01 12:50:00,51.67,51.69,51.63,51.63,150574.0,46.9903,47.0085,46.954,46.954,150574.0
2021-11-01 13:00:00,51.63,51.63,51.55,51.58,185483.0,46.954,46.954,46.8812,46.9085,185483.0
2021-11-01 13:10:00,51.58,51.61,51.54,51.57,166191.0,46.9085,46.9358,46.8721,46.8994,166191.0
2021-11-01 13:20:00,51.56,51.56,51.49,51.5,208284.0,46.8903,46.8903,46.8267,46.8357,208284.0
2021-11-01 13:30:00,51.49,51.59,51.48,51.58,160736.0,46.8267,46.9176,46.8176,46.9085,160736.0
2021-11-01 13:40:00,51.58,51.59,51.48,51.5,272656.0,46.9085,46.9176,46.8176,46.8357,272656.0
2021-11-01 13:50:00,51.5,51.57,51.49,51.54,220742.0,46.8357,46.8994,46.8267,46.8721,220742.0
2021-11-01 14:00:00,51.54,51.58,51.5,51.55,227847.0,46.8721,46.9085,46.8357,46.8812,227847.0
2021-11-01 14:10:00,51.55,51.61,51.53,51.57,236374.0,46.8812,46.9358,46.863,46.8994,236374.0
2021-11-01 14:20:00,51.56,51.61,51.52,51.54,372890.0,46.8903,46.9358,46.8539,46.8721,372890.0
2021-11-01 14:30:00,51.53,51.6,51.52,51.57,242864.0,46.863,46.9267,46.8539,46.8994,242864.0
2021-11-01 14:40:00,51.57,51.67,51.56,51.66,244099.0,46.8994,46.9903,46.8903,46.9813,244099.0
2021-11-01 14:50:00,51.67,51.71,51.63,51.68,278204.0,46.9903,47.0267,46.954,46.9994,278204.0
2021-11-01 15:00:00,51.69,51.74,51.65,51.72,253555.0,47.0085,47.054,46.9722,47.0358,253555.0
2021-11-01 15:10:00,51.73,51.75,51.71,51.72,290264.0,47.0449,47.0631,47.0267,47.0358,290264.0
2021-11-01 15:20:00,51.72,51.8,51.65,51.78,415954.0,47.0358,47.1086,46.9722,47.0904,415954.0
2021-11-01 15:30:00,51.78,51.78,51.67,51.69,549931.0,47.0904,47.0904,46.9903,47.0085,549931.0
2021-11-01 15:40:00,51.69,51.77,51.63,51.66,415939.0,47.0085,47.0813,46.954,46.9813,415939.0
2021-11-01 15:50:00,51.66,51.72,51.59,51.7,1050969.0,46.9813,47.0358,46.9176,47.0176,1050969.0
2021-11-02 09:30:00,51.54,51.67,51.31,51.34,613557.0,46.8721,46.9903,46.663,46.6902,613557.0
2021-11-02 09:40:00,51.34,51.45,51.25,51.37,514138.0,46.6902,46.7903,46.6084,46.7175,514138.0
2021-11-02 09:50:00,51.37,51.57,51.33,51.51,485148.0,46.7175,46.8994,46.6811,46.8448,485148.0
2021-11-02 10:00:00,51.52,51.71,51.48,51.66,543086.0,46.8539,47.0267,46.8176,46.9813,543086.0
2021-11-02 10:10:00,51.67,51.69,51.53,51.59,353624.0,46.9903,47.0085,46.863,46.9176,353624.0
2021-11-02 10:20:00,51.6,51.65,51.57,51.61,395271.0,46.9267,46.9722,46.8994,46.9358,395271.0
2021-11-02 10:30:00,51.59,51.62,51.53,51.6,309410.0,46.9176,46.9449,46.863,46.9267,309410.0
2021-11-02 10:40:00,51.6,51.7,51.37,51.57,532973.0,46.9267,47.0176,46.7175,46.8994,532973.0
2021-11-02 10:50:00,51.57,51.6,51.5,51.56,366592.0,46.8994,46.9267,46.8357,46.8903,366592.0
2021-11-02 11:00:00,51.57,51.66,51.52,51.66,283265.0,46.8994,46.9813,46.8539,46.9813,283265.0
2021-11-02 11:10:00,51.65,51.7,51.63,51.65,260885.0,46.9722,47.0176,46.954,46.9722,260885.0
2021-11-02 11:20:00,51.66,51.72,51.59,51.68,309005.0,46.9813,47.0358,46.9176,46.9994,309005.0
2021-11-02 11:30:00,51.67,51.68,51.56,51.59,267471.0,46.9903,46.9994,46.8903,46.9176,267471.0
2021-11-02 11:40:00,51.59,51.62,51.55,51.55,284483.0,46.9176,46.9449,46.8812,46.8812,284483.0
2021-11-02 11:50:00,51.55,51.58,51.51,51.53,372549.0,46.8812,46.9085,46.8448,46.863,372549.0
2021-11-02 12:00:00,51.53,51.55,51.49,51.52,238499.0,46.863,46.8812,46.8267,46.8539,238499.0
2021-11-02 12:10:00,51.52,51.58,51.5,51.56,218065.0,46.8539,46.9085,46.8357,46.8903,218065.0
2021-11-02 12:20:00,51.56,51.57,51.49,51.51,236711.0,46.8903,46.8994,46.8267,46.8448,236711.0
2021-11-02 12:30:00,51.5,51.53,51.46,51.51,231686.0,46.8357,46.863,46.7994,46.8448,231686.0
2021-11-02 12:40:00,51.52,51.54,51.45,51.53,240086.0,46.8539,46.8721,46.7903,46.863,240086.0
2021-11-02 12:50:00,51.53,51.54,51.45,51.48,177799.0,46.863,46.8721,46.7903,46.8176,177799.0
2021-11-02 13:00:00,51.48,51.52,51.47,51.47,159075.0,46.8176,46.8539,46.8085,46.8085,159075.0
2021-11-02 13:10:00,51.48,51.51,51.46,51.48,229670.0,46.8176,46.8448,46.7994,46.8176,229670.0
2021-11-02 13:20:00,51.48,51.51,51.42,51.47,257606.0,46.8176,46.8448,46.763,46.8085,257606.0
2021-11-02 13:30:00,51.47,51.48,51.43,51.44,187115.0,46.8085,46.8176,46.7721,46.7812,187115.0
2021-11-02 13:40:00,51.45,51.48,51.37,51.38,253587.0,46.7903,46.8176,46.7175,46.7266,253587.0
2021-11-02 13:50:00,51.38,51.48,51.37,51.46,191569.0,46.7266,46.8176,46.7175,46.7994,191569.0
2021-11-02 14:00:00,51.46,51.51,51.41,51.43,220009.0,46.7994,46.8448,46.7539,46.7721,220009.0
2021-11-02 14:10:00,51.42,51.49,51.41,51.49,260044.0,46.763,46.8267,46.7539,46.8267,260044.0
2021-11-02 14:20:00,51.48,51.53,51.46,51.51,255860.0,46.8176,46.863,46.7994,46.8448,255860.0
2021-11-02 14:30:00,51.51,51.53,51.48,51.5,251715.0,46.8448,46.863,46.8176,46.8357,251715.0
2021-11-02 14:40:00,51.5,51.57,51.49,51.51,276591.0,46.8357,46.8994,46.8267,46.8448,276591.0
2021-11-02 14:50:00,51.51,51.53,51.44,51.49,276747.0,46.8448,46.863,46.7812,46.8267,276747.0
2021-11-02 15:00:00,51.5,51.53,51.48,51.49,539733.0,46.8357,46.863,46.8176,46.8267,539733.0
2021-11-02 15:10:00,51.5,51.56,51.49,51.54,293843.0,46.8357,46.8903,46.8267,46.8721,293843.0
2021-11-02 15:20:00,51.54,51.6,51.49,51.59,362233.0,46.8721,46.9267,46.8267,46.9176,362233.0
2021-11-02 15:30:00,51.59,51.59,51.46,51.54,412289.0,46.9176,46.9176,46.7994,46.8721,412289.0
2021-11-02 15:40:00,51.54,51.57,51.42,51.42,573907.0,46.8721,46.8994,46.763,46.763,573907.0
2021-11-02 15:50:00,51.42,51.42,51.22,51.3,1949329.0,46.763,46.763,46.5811,46.6539,1949329.0
2021-11-03 09:30:00,51.04,51.38,51.02,51.1,635424.0,46.4174,46.7266,46.3992,46.472,635424.0
2021-11-03 09:40:00,51.1,51.44,51.09,51.44,420067.0,46.472,46.7812,46.4629,46.7812,420067.0
2021-11-03 09:50:00,51.45,51.83,51.44,51.75,398270.0,46.7903,47.1359,46.7812,47.0631,398270.0
2021-11-03 10:00:00,51.75,51.86,51.7,51.83,537147.0,47.0631,47.1631,47.0176,47.1359,537147.0
2021-11-03 10:10:00,51.82,51.89,51.74,51.88,362464.0,47.1268,47.1904,47.054,47.1813,362464.0
2021-11-03 10:20:00,51.88,52.14,51.84,52.12,1039384.0,47.1813,47.4178,47.145,47.3996,1039384.0
2021-11-03 10:30:00,52.12,52.31,52.09,52.3,703165.0,47.3996,47.5724,47.3723,47.5633,703165.0
2021-11-03 10:40:00,52.3,52.35,52.19,52.22,480643.0,47.5633,47.6088,47.4633,47.4905,480643.0
2021-11-03 10:50:00,52.22,52.3,52.12,52.21,316384.0,47.4905,47.5633,47.3996,47.4814,316384.0
2021-11-03 11:00:00,52.21,52.41,52.2,52.29,386902.0,47.4814,47.6633,47.4723,47.5542,386902.0
2021-11-03 11:10:00,52.29,52.31,52.22,52.25,334263.0,47.5542,47.5724,47.4905,47.5178,334263.0
2021-11-03 11:20:00,52.25,52.27,52.14,52.19,236589.0,47.5178,47.536,47.4178,47.4633,236589.0
2021-11-03 11:30:00,52.19,52.28,52.16,52.27,312619.0,47.4633,47.5451,47.436,47.536,312619.0
2021-11-03 11:40:00,52.26,52.28,52.2,52.23,230157.0,47.5269,47.5451,47.4723,47.4996,230157.0
2021-11-03 11:50:00,52.23,52.24,52.11,52.12,262833.0,47.4996,47.5087,47.3905,47.3996,262833.0
2021-11-03 12:00:00,52.12,52.15,52.07,52.07,266950.0,47.3996,47.4269,47.3541,47.3541,266950.0
2021-11-03 12:10:00,52.06,52.07,51.81,51.87,408471.0,47.345,47.3541,47.1177,47.1722,408471.0
2021-11-03 12:20:00,51.86,51.95,51.79,51.92,369931.0,47.1631,47.245,47.0995,47.2177,369931.0
2021-11-03 12:30:00,51.91,51.94,51.86,51.93,182020.0,47.2086,47.2359,47.1631,47.2268,182020.0
2021-11-03 12:40:00,51.92,51.94,51.88,51.91,148823.0,47.2177,47.2359,47.1813,47.2086,148823.0
2021-11-03 12:50:00,51.91,51.92,51.83,51.84,221358.0,47.2086,47.2177,47.1359,47.145,221358.0
2021-11-03 13:00:00,51.84,51.85,51.77,51.79,242135.0,47.145,47.154,47.0813,47.0995,242135.0
2021-11-03 13:10:00,51.79,51.86,51.78,51.81,440739.0,47.0995,47.1631,47.0904,47.1177,440739.0
2021-11-03 13:20:00,51.81,51.84,51.8,51.81,327939.0,47.1177,47.145,47.1086,47.1177,327939.0
2021-11-03 13:30:00,51.81,51.96,51.78,51.96,293367.0,47.1177,47.2541,47.0904,47.2541,293367.0
2021-11-03 13:40:00,51.96,52.05,51.95,52.05,349318.0,47.2541,47.3359,47.245,47.3359,349318.0
2021-11-03 13:50:00,52.05,52.2,52.03,52.07,355881.0,47.3359,47.4723,47.3177,47.3541,355881.0
2021-11-03 14:00:00,52.07,52.44,52.0,52.42,745023.0,47.3541,47.6906,47.2905,47.6724,745023.0
2021-11-03 14:10:00,52.41,52.57,52.36,52.54,877732.0,47.6633,47.8088,47.6179,47.7816,877732.0
2021-11-03 14:20:00,52.54,52.55,52.29,52.35,493243.0,47.7816,47.7906,47.5542,47.6088,493243.0
2021-11-03 14:30:00,52.34,52.39,52.18,52.3,492673.0,47.5997,47.6451,47.4542,47.5633,492673.0
2021-11-03 14:40:00,52.31,52.35,52.25,52.35,515891.0,47.5724,47.6088,47.5178,47.6088,515891.0
2021-11-03 14:50:00,52.34,52.4,52.25,52.32,441722.0,47.5997,47.6542,47.5178,47.5815,441722.0
2021-11-03 15:00:00,52.31,52.41,52.28,52.36,568310.0,47.5724,47.6633,47.5451,47.6179,568310.0
2021-11-03 15:10:00,52.36,52.39,52.28,52.29,436038.0,47.6179,47.6451,47.5451,47.5542,436038.0
2021-11-03 15:20:00,52.29,52.31,52.24,52.29,446842.0,47.5542,47.5724,47.5087,47.5542,446842.0
2021-11-03 15:30:00,52.29,52.33,52.26,52.3,597023.0,47.5542,47.5906,47.5269,47.5633,597023.0
2021-11-03 15:40:00,52.3,52.34,52.19,52.21,758982.0,47.5633,47.5997,47.4633,47.4814,758982.0
2021-11-03 15:50:00,52.21,52.22,51.97,52.01,2039155.0,47.4814,47.4905,47.2632,47.2996,2039155.0
2021-11-04 09:30:00,51.51,51.7,50.96,51.03,1272356.0,47.0299,47.2034,46.5278,46.5917,1272356.0
2021-11-04 09:40:00,51.02,51.07,50.65,50.73,948794.0,46.5825,46.6282,46.2447,46.3178,948794.0
2021-11-04 09:50:00,50.73,50.86,50.59,50.83,680172.0,46.3178,46.4365,46.1899,46.4091,680172.0
2021-11-04 10:00:00,50.84,51.0,50.82,50.89,573261.0,46.4182,46.5643,46.3999,46.4638,573261.0
2021-11-04 10:10:00,50.89,50.89,50.64,50.66,885047.0,46.4638,46.4638,46.2356,46.2539,885047.0
2021-11-04 10:20:00,50.67,50.67,50.26,50.3,1049860.0,46.263,46.263,45.8886,45.9252,1049860.0
2021-11-04 10:30:00,50.3,50.44,50.24,50.36,808596.0,45.9252,46.053,45.8704,45.9799,808596.0
2021-11-04 10:40:00,50.36,50.54,50.36,50.5,686752.0,45.9799,46.1443,45.9799,46.1078,686752.0
2021-11-04 10:50:00,50.5,50.5,50.17,50.18,987607.0,46.1078,46.1078,45.8065,45.8156,987607.0
2021-11-04 11:00:00,50.18,50.2,50.01,50.03,652115.0,45.8156,45.8339,45.6604,45.6786,652115.0
2021-11-04 11:10:00,50.04,50.14,49.98,50.09,628134.0,45.6878,45.7791,45.633,45.7334,628134.0
2021-11-04 11:20:00,50.09,50.12,49.9,49.96,729240.0,45.7334,45.7608,45.56,45.6147,729240.0
2021-11-04 11:30:00,49.96,50.15,49.94,50.13,557156.0,45.6147,45.7882,45.5965,45.7699,557156.0
2021-11-04 11:40:00,50.14,50.26,50.13,50.14,393217.0,45.7791,45.8886,45.7699,45.7791,393217.0
2021-11-04 11:50:00,50.14,50.24,50.14,50.23,344538.0,45.7791,45.8704,45.7791,45.8613,344538.0
2021-11-04 12:00:00,50.23,50.23,50.15,50.19,325269.0,45.8613,45.8613,45.7882,45.8247,325269.0
2021-11-04 12:10:00,50.2,50.22,50.12,50.21,339550.0,45.8339,45.8521,45.7608,45.843,339550.0
2021-11-04 12:20:00,50.21,50.27,50.14,50.23,417528.0,45.843,45.8978,45.7791,45.8613,417528.0
2021-11-04 12:30:00,50.23,50.32,50.17,50.24,271514.0,45.8613,45.9434,45.8065,45.8704,271514.0
2021-11-04 12:40:00,50.24,50.3,50.21,50.23,324970.0,45.8704,45.9252,45.843,45.8613,324970.0
2021-11-04 12:50:00,50.23,50.25,50.16,50.22,222811.0,45.8613,45.8795,45.7973,45.8521,222811.0
2021-11-04 13:00:00,50.22,50.25,50.15,50.23,216173.0,45.8521,45.8795,45.7882,45.8613,216173.0
2021-11-04 13:10:00,50.23,50.32,50.23,50.29,226476.0,45.8613,45.9434,45.8613,45.916,226476.0
2021-11-04 13:20:00,50.29,50.31,50.23,50.28,259005.0,45.916,45.9343,45.8613,45.9069,259005.0
2021-11-04 13:30:00,50.28,50.3,50.13,50.22,268568.0,45.9069,45.9252,45.7699,45.8521,268568.0
2021-11-04 13:40:00,50.23,50.26,50.16,50.17,234099.0,45.8613,45.8886,45.7973,45.8065,234099.0
2021-11-04 13:50:00,50.18,50.2,50.12,50.19,238562.0,45.8156,45.8339,45.7608,45.8247,238562.0
2021-11-04 14:00:00,50.19,50.24,50.13,50.22,289801.0,45.8247,45.8704,45.7699,45.8521,289801.0
2021-11-04 14:10:00,50.22,50.33,50.22,50.31,232669.0,45.8521,45.9526,45.8521,45.9343,232669.0
2021-11-04 14:20:00,50.31,50.38,50.31,50.34,257187.0,45.9343,45.9982,45.9343,45.9617,257187.0
2021-11-04 14:30:00,50.33,50.34,50.19,50.21,258718.0,45.9526,45.9617,45.8247,45.843,258718.0
2021-11-04 14:40:00,50.2,50.31,50.2,50.3,278989.0,45.8339,45.9343,45.8339,45.9252,278989.0
2021-11-04 14:50:00,50.29,50.42,50.28,50.41,333039.0,45.916,46.0347,45.9069,46.0256,333039.0
2021-11-04 15:00:00,50.41,50.42,50.26,50.3,403988.0,46.0256,46.0347,45.8886,45.9252,403988.0
2021-11-04 15:10:00,50.3,50.33,50.22,50.29,395710.0,45.9252,45.9526,45.8521,45.916,395710.0
2021-11-04 15:20:00,50.29,50.46,50.27,50.41,519917.0,45.916,46.0712,45.8978,46.0256,519917.0
2021-11-04 15:30:00,50.41,50.5,50.35,50.43,726421.0,46.0256,46.1078,45.9708,46.0439,726421.0
2021-11-04 15:40:00,50.43,50.49,50.36,50.4,669603.0,46.0439,46.0986,45.9799,46.0165,669603.0
2021-11-04 15:50:00,50.4,50.65,50.35,50.63,1771281.0,46.0165,46.2447,45.9708,46.2265,1771281.0
2021-11-05 09:30:00,50.93,51.58,50.93,51.25,938274.0,46.5004,47.0938,46.5004,46.7925,938274.0
2021-11-05 09:40:00,51.25,51.6,51.24,51.41,725788.0,46.7925,47.1121,46.7834,46.9386,725788.0
2021-11-05 09:50:00,51.41,51.55,51.31,51.38,539867.0,46.9386,47.0664,46.8473,46.9112,539867.0
2021-11-05 10:00:00,51.38,51.5,51.35,51.43,444503.0,46.9112,47.0208,46.8838,46.9569,444503.0
2021-11-05 10:10:00,51.44,51.56,51.39,51.42,527091.0,46.966,47.0756,46.9204,46.9478,527091.0
2021-11-05 10:20:00,51.43,51.49,51.35,51.48,470679.0,46.9569,47.0117,46.8838,47.0025,470679.0
2021-11-05 10:30:00,51.48,51.51,51.33,51.38,384069.0,47.0025,47.0299,46.8656,46.9112,384069.0
2021-11-05 10:40:00,51.37,51.53,51.36,51.51,289126.0,46.9021,47.0482,46.893,47.0299,289126.0
2021-11-05 10:50:00,51.52,51.61,51.46,51.51,361415.0,47.0391,47.1212,46.9843,47.0299,361415.0
2021-11-05 11:00:00,51.5,51.56,51.48,51.53,292445.0,47.0208,47.0756,47.0025,47.0482,292445.0
2021-11-05 11:10:00,51.53,51.6,51.46,51.48,277477.0,47.0482,47.1121,46.9843,47.0025,277477.0
2021-11-05 11:20:00,51.49,51.51,51.44,51.45,199812.0,47.0117,47.0299,46.966,46.9751,199812.0
2021-11-05 11:30:00,51.45,51.45,51.25,51.26,269445.0,46.9751,46.9751,46.7925,46.8017,269445.0
2021-11-05 11:40:00,51.26,51.26,51.1,51.11,414976.0,46.8017,46.8017,46.6556,46.6647,414976.0
2021-11-05 11:50:00,51.1,51.11,51.0,51.05,363688.0,46.6556,46.6647,46.5643,46.6099,363688.0
2021-11-05 12:00:00,51.05,51.06,50.99,51.02,264946.0,46.6099,46.6191,46.5552,46.5825,264946.0
2021-11-05 12:10:00,51.02,51.05,50.99,51.0,202520.0,46.5825,46.6099,46.5552,46.5643,202520.0
2021-11-05 12:20:00,51.0,51.03,50.83,50.86,404057.0,46.5643,46.5917,46.4091,46.4365,404057.0
2021-11-05 12:30:00,50.85,50.9,50.83,50.86,244949.0,46.4273,46.473,46.4091,46.4365,244949.0
2021-11-05 12:40:00,50.86,50.87,50.76,50.82,389525.0,46.4365,46.4456,46.3452,46.3999,389525.0
2021-11-05 12:50:00,50.82,50.84,50.71,50.72,350676.0,46.3999,46.4182,46.2995,46.3086,350676.0
2021-11-05 13:00:00,50.72,50.84,50.71,50.8,253858.0,46.3086,46.4182,46.2995,46.3817,253858.0
2021-11-05 13:10:00,50.8,50.88,50.77,50.87,199506.0,46.3817,46.4547,46.3543,46.4456,199506.0
2021-11-05 13:20:00,50.87,50.89,50.68,50.71,382688.0,46.4456,46.4638,46.2721,46.2995,382688.0
2021-11-05 13:30:00,50.7,50.88,50.7,50.73,309357.0,46.2904,46.4547,46.2904,46.3178,309357.0
2021-11-05 13:40:00,50.74,50.75,50.6,50.64,359162.0,46.3269,46.336,46.1991,46.2356,359162.0
2021-11-05 13:50:00,50.65,50.83,50.64,50.77,245112.0,46.2447,46.4091,46.2356,46.3543,245112.0
2021-11-05 14:00:00,50.77,50.87,50.75,50.86,244273.0,46.3543,46.4456,46.336,46.4365,244273.0
2021-11-05 14:10:00,50.85,50.86,50.8,50.82,308287.0,46.4273,46.4365,46.3817,46.3999,308287.0
2021-11-05 14:20:00,50.83,50.84,50.77,50.78,290344.0,46.4091,46.4182,46.3543,46.3634,290344.0
2021-11-05 14:30:00,50.77,50.77,50.65,50.67,336600.0,46.3543,46.3543,46.2447,46.263,336600.0
2021-11-05 14:40:00,50.68,50.69,50.63,50.68,277442.0,46.2721,46.2812,46.2265,46.2721,277442.0
2021-11-05 14:50:00,50.67,50.7,50.63,50.66,218371.0,46.263,46.2904,46.2265,46.2539,218371.0
2021-11-05 15:00:00,50.66,50.71,50.59,50.71,361328.0,46.2539,46.2995,46.1899,46.2995,361328.0
2021-11-05 15:10:00,50.7,50.73,50.66,50.67,333205.0,46.2904,46.3178,46.2539,46.263,333205.0
2021-11-05 15:20:00,50.67,50.68,50.59,50.63,387338.0,46.263,46.2721,46.1899,46.2265,387338.0
2021-11-05 15:30:00,50.63,50.69,50.58,50.62,540026.0,46.2265,46.2812,46.1808,46.2173,540026.0
2021-11-05 15:40:00,50.62,50.66,50.5,50.52,583284.0,46.2173,46.2539,46.1078,46.126,583284.0
2021-11-05 15:50:00,50.52,50.59,50.4,50.45,1921634.0,46.126,46.1899,46.0165,46.0621,1921634.0
2021-11-08 09:30:00,50.55,51.15,50.55,51.02,793050.0,46.1534,46.7012,46.1534,46.5825,793050.0
2021-11-08 09:40:00,51.02,51.28,51.02,51.23,562054.0,46.5825,46.8199,46.5825,46.7743,562054.0
2021-11-08 09:50:00,51.22,51.37,50.99,51.11,516364.0,46.7651,46.9021,46.5552,46.6647,516364.0
2021-11-08 10:00:00,51.11,51.17,50.86,50.93,476375.0,46.6647,46.7195,46.4365,46.5004,476375.0
2021-11-08 10:10:00,50.93,51.05,50.85,50.95,396522.0,46.5004,46.6099,46.4273,46.5186,396522.0
2021-11-08 10:20:00,50.95,50.96,50.78,50.78,325689.0,46.5186,46.5278,46.3634,46.3634,325689.0
2021-11-08 10:30:00,50.78,51.0,50.76,50.98,325836.0,46.3634,46.5643,46.3452,46.546,325836.0
2021-11-08 10:40:00,50.98,51.09,50.89,51.07,303045.0,46.546,46.6465,46.4638,46.6282,303045.0
2021-11-08 10:50:00,51.07,51.13,51.0,51.01,345676.0,46.6282,46.683,46.5643,46.5734,345676.0
2021-11-08 11:00:00,51.01,51.12,51.0,51.04,251343.0,46.5734,46.6738,46.5643,46.6008,251343.0
2021-11-08 11:10:00,51.04,51.14,51.03,51.13,292541.0,46.6008,46.6921,46.5917,46.683,292541.0
2021-11-08 11:20:00,51.12,51.12,50.98,51.02,255693.0,46.6738,46.6738,46.546,46.5825,255693.0
2021-11-08 11:30:00,51.02,51.07,50.93,50.97,270778.0,46.5825,46.6282,46.5004,46.5369,270778.0
2021-11-08 11:40:00,50.98,51.08,50.97,51.03,419730.0,46.546,46.6373,46.5369,46.5917,419730.0
2021-11-08 11:50:00,51.04,51.07,51.01,51.03,196716.0,46.6008,46.6282,46.5734,46.5917,196716.0
2021-11-08 12:00:00,51.03,51.03,50.86,50.94,370975.0,46.5917,46.5917,46.4365,46.5095,370975.0
2021-11-08 12:10:00,50.93,50.98,50.91,50.96,175516.0,46.5004,46.546,46.4821,46.5278,175516.0
2021-11-08 12:20:00,50.96,51.01,50.91,50.98,193101.0,46.5278,46.5734,46.4821,46.546,193101.0
2021-11-08 12:30:00,50.98,51.03,50.93,50.97,184836.0,46.546,46.5917,46.5004,46.5369,184836.0
2021-11-08 12:40:00,50.96,51.0,50.87,50.9,189490.0,46.5278,46.5643,46.4456,46.473,189490.0
2021-11-08 12:50:00,50.91,50.91,50.78,50.83,221032.0,46.4821,46.4821,46.3634,46.4091,221032.0
2021-11-08 13:00:00,50.83,50.84,50.79,50.81,204617.0,46.4091,46.4182,46.3725,46.3908,204617.0
2021-11-08 13:10:00,50.8,50.83,50.74,50.76,289208.0,46.3817,46.4091,46.3269,46.3452,289208.0
2021-11-08 13:20:00,50.77,50.77,50.69,50.7,237217.0,46.3543,46.3543,46.2812,46.2904,237217.0
2021-11-08 13:30:00,50.7,50.73,50.66,50.71,254727.0,46.2904,46.3178,46.2539,46.2995,254727.0
2021-11-08 13:40:00,50.71,50.71,50.66,50.69,188364.0,46.2995,46.2995,46.2539,46.2812,188364.0
2021-11-08 13:50:00,50.68,50.75,50.67,50.75,223654.0,46.2721,46.336,46.263,46.336,223654.0
2021-11-08 14:00:00,50.75,50.83,50.75,50.79,232262.0,46.336,46.4091,46.336,46.3725,232262.0
2021-11-08 14:10:00,50.78,50.8,50.76,50.79,199451.0,46.3634,46.3817,46.3452,46.3725,199451.0
2021-11-08 14:20:00,50.78,50.79,50.7,50.75,280743.0,46.3634,46.3725,46.2904,46.336,280743.0
2021-11-08 14:30:00,50.75,50.84,50.74,50.76,202876.0,46.336,46.4182,46.3269,46.3452,202876.0
2021-11-08 14:40:00,50.76,50.79,50.72,50.78,231576.0,46.3452,46.3725,46.3086,46.3634,231576.0
2021-11-08 14:50:00,50.79,50.89,50.78,50.89,230627.0,46.3725,46.4638,46.3634,46.4638,230627.0
2021-11-08 15:00:00,50.88,50.93,50.85,50.86,337268.0,46.4547,46.5004,46.4273,46.4365,337268.0
2021-11-08 15:10:00,50.86,50.95,50.85,50.94,334048.0,46.4365,46.5186,46.4273,46.5095,334048.0
2021-11-08 15:20:00,50.94,51.0,50.91,50.95,365060.0,46.5095,46.5643,46.4821,46.5186,365060.0
2021-11-08 15:30:00,50.95,51.02,50.89,51.01,520502.0,46.5186,46.5825,46.4638,46.5734,520502.0
2021-11-08 15:40:00,51.01,51.01,50.89,50.9,421452.0,46.5734,46.5734,46.4638,46.473,421452.0
2021-11-08 15:50:00,50.9,50.96,50.83,50.88,1192550.0,46.473,46.5278,46.4091,46.4547,1192550.0
2021-11-09 09:30:00,50.5,50.56,50.27,50.37,658855.0,46.1078,46.1625,45.8978,45.9891,658855.0
2021-11-09 09:40:00,50.37,50.41,50.01,50.1,706546.0,45.9891,46.0256,45.6604,45.7426,706546.0
2021-11-09 09:50:00,50.1,50.17,49.83,49.94,727977.0,45.7426,45.8065,45.496,45.5965,727977.0
2021-11-09 10:00:00,49.93,50.13,49.8,49.92,795069.0,45.5873,45.7699,45.4687,45.5782,795069.0
2021-11-09 10:10:00,49.91,50.09,49.78,50.0,1079220.0,45.5691,45.7334,45.4504,45.6513,1079220.0
2021-11-09 10:20:00,50.01,50.01,49.72,49.98,1005547.0,45.6604,45.6604,45.3956,45.633,1005547.0
2021-11-09 10:30:00,49.98,50.2,49.94,49.95,518615.0,45.633,45.8339,45.5965,45.6056,518615.0
2021-11-09 10:40:00,49.95,50.13,49.9,50.01,418412.0,45.6056,45.7699,45.56,45.6604,418412.0
2021-11-09 10:50:00,50.01,50.01,49.9,49.92,402639.0,45.6604,45.6604,45.56,45.5782,402639.0
2021-11-09 11:00:00,49.94,50.01,49.9,49.99,288379.0,45.5965,45.6604,45.56,45.6421,288379.0
2021-11-09 11:10:00,49.98,50.01,49.91,49.97,319053.0,45.633,45.6604,45.5691,45.6239,319053.0
2021-11-09 11:20:00,49.96,50.01,49.87,49.88,329995.0,45.6147,45.6604,45.5326,45.5417,329995.0
2021-11-09 11:30:00,49.87,49.96,49.86,49.9,298896.0,45.5326,45.6147,45.5234,45.56,298896.0
2021-11-09 11:40:00,49.9,49.97,49.75,49.76,295169.0,45.56,45.6239,45.423,45.4321,295169.0
2021-11-09 11:50:00,49.75,49.76,49.62,49.67,423037.0,45.423,45.4321,45.3043,45.35,423037.0
2021-11-09 12:00:00,49.66,49.7,49.6,49.66,295627.0,45.3408,45.3773,45.286,45.3408,295627.0
2021-11-09 12:10:00,49.66,49.72,49.64,49.65,268110.0,45.3408,45.3956,45.3226,45.3317,268110.0
2021-11-09 12:20:00,49.65,49.65,49.45,49.46,660399.0,45.3317,45.3317,45.1491,45.1582,660399.0
2021-11-09 12:30:00,49.45,49.48,49.34,49.37,620492.0,45.1491,45.1765,45.0487,45.076,620492.0
2021-11-09 12:40:00,49.37,49.49,49.31,49.46,652574.0,45.076,45.1856,45.0213,45.1582,652574.0
2021-11-09 12:50:00,49.47,49.48,49.37,49.41,295904.0,45.1674,45.1765,45.076,45.1126,295904.0
2021-11-09 13:00:00,49.41,49.45,49.36,49.41,383059.0,45.1126,45.1491,45.0669,45.1126,383059.0
2021-11-09 13:10:00,49.41,49.41,49.23,49.26,526206.0,45.1126,45.1126,44.9482,44.9756,526206.0
2021-11-09 13:20:00,49.26,49.34,49.21,49.32,416276.0,44.9756,45.0487,44.93,45.0304,416276.0
2021-11-09 13:30:00,49.33,49.38,49.23,49.23,455619.0,45.0395,45.0852,44.9482,44.9482,455619.0
2021-11-09 13:40:00,49.23,49.37,49.23,49.37,283019.0,44.9482,45.076,44.9482,45.076,283019.0
2021-11-09 13:50:00,49.37,49.39,49.33,49.38,238914.0,45.076,45.0943,45.0395,45.0852,238914.0
2021-11-09 14:00:00,49.38,49.42,49.29,49.31,571785.0,45.0852,45.1217,45.003,45.0213,571785.0
2021-11-09 14:10:00,49.3,49.52,49.3,49.52,446737.0,45.0121,45.213,45.0121,45.213,446737.0
2021-11-09 14:20:00,49.52,49.53,49.41,49.45,524052.0,45.213,45.2221,45.1126,45.1491,524052.0
2021-11-09 14:30:00,49.44,49.57,49.41,49.57,291169.0,45.14,45.2587,45.1126,45.2587,291169.0
2021-11-09 14:40:00,49.56,49.69,49.56,49.64,340003.0,45.2495,45.3682,45.2495,45.3226,340003.0
2021-11-09 14:50:00,49.63,49.77,49.62,49.77,436971.0,45.3134,45.4413,45.3043,45.4413,436971.0
2021-11-09 15:00:00,49.77,49.83,49.68,49.69,523516.0,45.4413,45.496,45.3591,45.3682,523516.0
2021-11-09 15:10:00,49.7,49.77,49.68,49.72,417177.0,45.3773,45.4413,45.3591,45.3956,417177.0
2021-11-09 15:20:00,49.72,49.85,49.69,49.84,485137.0,45.3956,45.5143,45.3682,45.5052,485137.0
2021-11-09 15:30:00,49.84,49.87,49.71,49.87,782423.0,45.5052,45.5326,45.3865,45.5326,782423.0
2021-11-09 15:40:00,49.87,49.98,49.86,49.9,698189.0,45.5326,45.633,45.5234,45.56,698189.0
2021-11-09 15:50:00,49.9,49.92,49.82,49.9,1446521.0,45.56,45.5782,45.4869,45.56,1446521.0
2021-11-10 09:30:00,49.74,50.49,49.68,49.87,1139996.0,45.4139,46.0986,45.3591,45.5326,1139996.0
2021-11-10 09:40:00,49.87,50.18,49.81,50.04,521796.0,45.5326,45.8156,45.4778,45.6878,521796.0
2021-11-10 09:50:00,50.06,50.23,50.04,50.21,416330.0,45.706,45.8613,45.6878,45.843,416330.0
2021-11-10 10:00:00,50.21,50.21,49.96,50.03,323855.0,45.843,45.843,45.6147,45.6786,323855.0
2021-11-10 10:10:00,50.03,50.18,49.98,50.07,301210.0,45.6786,45.8156,45.633,45.7152,301210.0
2021-11-10 10:20:00,50.08,50.3,50.07,50.3,308583.0,45.7243,45.9252,45.7152,45.9252,308583.0
2021-11-10 10:30:00,50.29,50.37,50.21,50.37,246756.0,45.916,45.9891,45.843,45.9891,246756.0
2021-11-10 10:40:00,50.37,50.66,50.37,50.6,546755.0,45.9891,46.2539,45.9891,46.1991,546755.0
2021-11-10 10:50:00,50.59,50.64,50.45,50.46,348369.0,46.1899,46.2356,46.0621,46.0712,348369.0
2021-11-10 11:00:00,50.47,50.47,50.33,50.37,311328.0,46.0804,46.0804,45.9526,45.9891,311328.0
2021-11-10 11:10:00,50.36,50.45,50.34,50.35,270642.0,45.9799,46.0621,45.9617,45.9708,270642.0
2021-11-10 11:20:00,50.36,50.52,50.33,50.48,248254.0,45.9799,46.126,45.9526,46.0895,248254.0
2021-11-10 11:30:00,50.49,50.62,50.45,50.58,286476.0,46.0986,46.2173,46.0621,46.1808,286476.0
2021-11-10 11:40:00,50.58,50.6,50.54,50.57,228523.0,46.1808,46.1991,46.1443,46.1717,228523.0
2021-11-10 11:50:00,50.57,50.64,50.55,50.55,253982.0,46.1717,46.2356,46.1534,46.1534,253982.0
2021-11-10 12:00:00,50.55,50.61,50.5,50.55,275098.0,46.1534,46.2082,46.1078,46.1534,275098.0
2021-11-10 12:10:00,50.56,50.56,50.44,50.48,235023.0,46.1625,46.1625,46.053,46.0895,235023.0
2021-11-10 12:20:00,50.48,50.5,50.41,50.44,234386.0,46.0895,46.1078,46.0256,46.053,234386.0
2021-11-10 12:30:00,50.44,50.58,50.43,50.53,174019.0,46.053,46.1808,46.0439,46.1352,174019.0
2021-11-10 12:40:00,50.53,50.54,50.45,50.48,221748.0,46.1352,46.1443,46.0621,46.0895,221748.0
2021-11-10 12:50:00,50.49,50.54,50.4,50.53,296726.0,46.0986,46.1443,46.0165,46.1352,296726.0
2021-11-10 13:00:00,50.53,50.66,50.52,50.56,357749.0,46.1352,46.2539,46.126,46.1625,357749.0
2021-11-10 13:10:00,50.56,50.62,50.48,50.55,300887.0,46.1625,46.2173,46.0895,46.1534,300887.0
2021-11-10 13:20:00,50.54,50.69,50.52,50.68,300472.0,46.1443,46.2812,46.126,46.2721,300472.0
2021-11-10 13:30:00,50.68,50.77,50.65,50.72,347561.0,46.2721,46.3543,46.2447,46.3086,347561.0
2021-11-10 13:40:00,50.72,50.73,50.58,50.64,378943.0,46.3086,46.3178,46.1808,46.2356,378943.0
2021-11-10 13:50:00,50.63,50.64,50.43,50.5,596454.0,46.2265,46.2356,46.0439,46.1078,596454.0
2021-11-10 14:00:00,50.5,50.5,50.34,50.43,345757.0,46.1078,46.1078,45.9617,46.0439,345757.0
2021-11-10 14:10:00,50.43,50.49,50.35,50.46,337515.0,46.0439,46.0986,45.9708,46.0712,337515.0
2021-11-10 14:20:00,50.46,50.5,50.37,50.4,262488.0,46.0712,46.1078,45.9891,46.0165,262488.0
2021-11-10 14:30:00,50.4,50.49,50.38,50.43,275234.0,46.0165,46.0986,45.9982,46.0439,275234.0
2021-11-10 14:40:00,50.42,50.48,50.3,50.48,298012.0,46.0347,46.0895,45.9252,46.0895,298012.0
2021-11-10 14:50:00,50.47,50.52,50.41,50.46,251334.0,46.0804,46.126,46.0256,46.0712,251334.0
2021-11-10 15:00:00,50.46,50.49,50.35,50.44,332983.0,46.0712,46.0986,45.9708,46.053,332983.0
2021-11-10 15:10:00,50.44,50.66,50.43,50.66,344403.0,46.053,46.2539,46.0439,46.2539,344403.0
2021-11-10 15:20:00,50.66,50.73,50.63,50.67,550471.0,46.2539,46.3178,46.2265,46.263,550471.0
2021-11-10 15:30:00,50.66,50.67,50.56,50.6,603455.0,46.2539,46.263,46.1625,46.1991,603455.0
2021-11-10 15:40:00,50.6,50.66,50.39,50.4,639695.0,46.1991,46.2539,46.0073,46.0165,639695.0
2021-11-10 15:50:00,50.41,50.53,50.36,50.36,1640082.0,46.0256,46.1352,45.9799,45.9799,1640082.0
2021-11-11 09:30:00,50.42,50.74,50.22,50.42,676307.0,46.0347,46.3269,45.8521,46.0347,676307.0
2021-11-11 09:40:00,50.42,50.89,50.37,50.88,544613.0,46.0347,46.4638,45.9891,46.4547,544613.0
2021-11-11 09:50:00,50.88,50.91,50.67,50.76,418819.0,46.4547,46.4821,46.263,46.3452,418819.0
2021-11-11 10:00:00,50.75,50.8,50.67,50.73,383392.0,46.336,46.3817,46.263,46.3178,383392.0
2021-11-11 10:10:00,50.73,50.84,50.72,50.8,321237.0,46.3178,46.4182,46.3086,46.3817,321237.0
2021-11-11 10:20:00,50.8,50.91,50.79,50.83,472485.0,46.3817,46.4821,46.3725,46.4091,472485.0
2021-11-11 10:30:00,50.82,50.82,50.62,50.72,399035.0,46.3999,46.3999,46.2173,46.3086,399035.0
2021-11-11 10:40:00,50.73,50.75,50.66,50.72,276103.0,46.3178,46.336,46.2539,46.3086,276103.0
2021-11-11 10:50:00,50.71,50.77,50.65,50.7,320815.0,46.2995,46.3543,46.2447,46.2904,320815.0
2021-11-11 11:00:00,50.7,50.71,50.6,50.66,324274.0,46.2904,46.2995,46.1991,46.2539,324274.0
2021-11-11 11:10:00,50.66,50.7,50.63,50.68,305979.0,46.2539,46.2904,46.2265,46.2721,305979.0
2021-11-11 11:20:00,50.68,50.75,50.64,50.68,209709.0,46.2721,46.336,46.2356,46.2721,209709.0
2021-11-11 11:30:00,50.68,50.82,50.65,50.8,214912.0,46.2721,46.3999,46.2447,46.3817,214912.0
2021-11-11 11:40:00,50.8,50.84,50.78,50.81,201598.0,46.3817,46.4182,46.3634,46.3908,201598.0
2021-11-11 11:50:00,50.81,50.82,50.72,50.8,257258.0,46.3908,46.3999,46.3086,46.3817,257258.0
2021-11-11 12:00:00,50.8,50.88,50.79,50.86,320337.0,46.3817,46.4547,46.3725,46.4365,320337.0
2021-11-11 12:10:00,50.85,50.85,50.78,50.83,176973.0,46.4273,46.4273,46.3634,46.4091,176973.0
2021-11-11 12:20:00,50.83,50.84,50.8,50.84,229380.0,46.4091,46.4182,46.3817,46.4182,229380.0
2021-11-11 12:30:00,50.83,50.9,50.81,50.9,169972.0,46.4091,46.473,46.3908,46.473,169972.0
2021-11-11 12:40:00,50.89,50.9,50.77,50.8,243003.0,46.4638,46.473,46.3543,46.3817,243003.0
2021-11-11 12:50:00,50.8,50.86,50.77,50.86,161663.0,46.3817,46.4365,46.3543,46.4365,161663.0
2021-11-11 13:00:00,50.86,50.86,50.72,50.74,207814.0,46.4365,46.4365,46.3086,46.3269,207814.0
2021-11-11 13:10:00,50.73,50.81,50.73,50.8,168111.0,46.3178,46.3908,46.3178,46.3817,168111.0
2021-11-11 13:20:00,50.8,50.8,50.71,50.77,165763.0,46.3817,46.3817,46.2995,46.3543,165763.0
2021-11-11 13:30:00,50.77,50.78,50.71,50.75,174682.0,46.3543,46.3634,46.2995,46.336,174682.0
2021-11-11 13:40:00,50.76,50.82,50.74,50.79,185961.0,46.3452,46.3999,46.3269,46.3725,185961.0
2021-11-11 13:50:00,50.8,50.82,50.79,50.82,184223.0,46.3817,46.3999,46.3725,46.3999,184223.0
2021-11-11 14:00:00,50.82,50.87,50.81,50.87,306736.0,46.3999,46.4456,46.3908,46.4456,306736.0
2021-11-11 14:10:00,50.86,50.88,50.79,50.84,298790.0,46.4365,46.4547,46.3725,46.4182,298790.0
2021-11-11 14:20:00,50.84,50.87,50.79,50.8,307868.0,46.4182,46.4456,46.3725,46.3817,307868.0
2021-11-11 14:30:00,50.8,50.81,50.69,50.7,283726.0,46.3817,46.3908,46.2812,46.2904,283726.0
2021-11-11 14:40:00,50.7,50.73,50.65,50.73,249922.0,46.2904,46.3178,46.2447,46.3178,249922.0
2021-11-11 14:50:00,50.73,50.78,50.72,50.78,253053.0,46.3178,46.3634,46.3086,46.3634,253053.0
2021-11-11 15:00:00,50.78,50.85,50.77,50.84,284823.0,46.3634,46.4273,46.3543,46.4182,284823.0
2021-11-11 15:10:00,50.84,50.85,50.78,50.81,412146.0,46.4182,46.4273,46.3634,46.3908,412146.0
2021-11-11 15:20:00,50.81,50.9,50.8,50.9,249488.0,46.3908,46.473,46.3817,46.473,249488.0
2021-11-11 15:30:00,50.89,50.9,50.79,50.86,533333.0,46.4638,46.473,46.3725,46.4365,533333.0
2021-11-11 15:40:00,50.86,50.87,50.75,50.75,468856.0,46.4365,46.4456,46.336,46.336,468856.0
2021-11-11 15:50:00,50.76,50.79,50.58,50.59,1184627.0,46.3452,46.3725,46.1808,46.1899,1184627.0
2021-11-12 09:30:00,50.68,50.89,50.51,50.75,629032.0,46.2721,46.4638,46.1169,46.336,629032.0
2021-11-12 09:40:00,50.75,50.78,50.59,50.69,390120.0,46.336,46.3634,46.1899,46.2812,390120.0
2021-11-12 09:50:00,50.69,50.79,50.66,50.69,313962.0,46.2812,46.3725,46.2539,46.2812,313962.0
2021-11-12 10:00:00,50.68,50.72,50.46,50.56,489328.0,46.2721,46.3086,46.0712,46.1625,489328.0
2021-11-12 10:10:00,50.55,50.68,50.46,50.6,404794.0,46.1534,46.2721,46.0712,46.1991,404794.0
2021-11-12 10:20:00,50.6,50.62,50.37,50.48,766378.0,46.1991,46.2173,45.9891,46.0895,766378.0
2021-11-12 10:30:00,50.48,50.5,50.42,50.47,281727.0,46.0895,46.1078,46.0347,46.0804,281727.0
2021-11-12 10:40:00,50.47,50.55,50.41,50.53,305328.0,46.0804,46.1534,46.0256,46.1352,305328.0
2021-11-12 10:50:00,50.53,50.56,50.49,50.53,212592.0,46.1352,46.1625,46.0986,46.1352,212592.0
2021-11-12 11:00:00,50.53,50.66,50.53,50.57,266041.0,46.1352,46.2539,46.1352,46.1717,266041.0
2021-11-12 11:10:00,50.57,50.69,50.56,50.68,213633.0,46.1717,46.2812,46.1625,46.2721,213633.0
2021-11-12 11:20:00,50.69,50.72,50.63,50.66,193484.0,46.2812,46.3086,46.2265,46.2539,193484.0
2021-11-12 11:30:00,50.65,50.76,50.64,50.72,316685.0,46.2447,46.3452,46.2356,46.3086,316685.0
2021-11-12 11:40:00,50.72,50.76,50.71,50.75,203901.0,46.3086,46.3452,46.2995,46.336,203901.0
2021-11-12 11:50:00,50.75,50.79,50.74,50.74,238683.0,46.336,46.3725,46.3269,46.3269,238683.0
2021-11-12 12:00:00,50.74,50.83,50.74,50.79,282621.0,46.3269,46.4091,46.3269,46.3725,282621.0
2021-11-12 12:10:00,50.79,50.79,50.69,50.71,286453.0,46.3725,46.3725,46.2812,46.2995,286453.0
2021-11-12 12:20:00,50.7,50.76,50.68,50.75,210984.0,46.2904,46.3452,46.2721,46.336,210984.0
2021-11-12 12:30:00,50.75,50.79,50.71,50.77,179867.0,46.336,46.3725,46.2995,46.3543,179867.0
2021-11-12 12:40:00,50.78,50.82,50.71,50.77,331240.0,46.3634,46.3999,46.2995,46.3543,331240.0
2021-11-12 12:50:00,50.77,50.81,50.76,50.8,171890.0,46.3543,46.3908,46.3452,46.3817,171890.0
2021-11-12 13:00:00,50.8,50.92,50.75,50.83,361819.0,46.3817,46.4912,46.336,46.4091,361819.0
2021-11-12 13:10:00,50.83,50.85,50.78,50.8,164781.0,46.4091,46.4273,46.3634,46.3817,164781.0
2021-11-12 13:20:00,50.79,50.8,50.72,50.73,198781.0,46.3725,46.3817,46.3086,46.3178,198781.0
2021-11-12 13:30:00,50.73,50.74,50.68,50.7,191958.0,46.3178,46.3269,46.2721,46.2904,191958.0
2021-11-12 13:40:00,50.69,50.7,50.64,50.65,261273.0,46.2812,46.2904,46.2356,46.2447,261273.0
2021-11-12 13:50:00,50.65,50.73,50.65,50.7,184586.0,46.2447,46.3178,46.2447,46.2904,184586.0
2021-11-12 14:00:00,50.7,50.77,50.7,50.74,217154.0,46.2904,46.3543,46.2904,46.3269,217154.0
2021-11-12 14:10:00,50.75,50.78,50.73,50.75,188185.0,46.336,46.3634,46.3178,46.336,188185.0
2021-11-12 14:20:00,50.75,50.77,50.71,50.75,215105.0,46.336,46.3543,46.2995,46.336,215105.0
2021-11-12 14:30:00,50.75,50.76,50.67,50.69,146695.0,46.336,46.3452,46.263,46.2812,146695.0
2021-11-12 14:40:00,50.69,50.75,50.67,50.75,206259.0,46.2812,46.336,46.263,46.336,206259.0
2021-11-12 14:50:00,50.75,50.78,50.74,50.76,250746.0,46.336,46.3634,46.3269,46.3452,250746.0
2021-11-12 15:00:00,50.76,50.76,50.72,50.75,260031.0,46.3452,46.3452,46.3086,46.336,260031.0
2021-11-12 15:10:00,50.75,50.84,50.74,50.84,318752.0,46.336,46.4182,46.3269,46.4182,318752.0
2021-11-12 15:20:00,50.84,50.9,50.83,50.9,379186.0,46.4182,46.473,46.4091,46.473,379186.0
2021-11-12 15:30:00,50.89,51.0,50.89,50.98,647840.0,46.4638,46.5643,46.4638,46.546,647840.0
2021-11-12 15:40:00,50.98,51.0,50.94,50.95,467433.0,46.546,46.5643,46.5095,46.5186,467433.0
2021-11-12 15:50:00,50.94,50.97,50.88,50.95,1193030.0,46.5095,46.5369,46.4547,46.5186,1193030.0
2021-11-15 09:30:00,51.19,51.39,50.97,51.21,827685.0,46.7378,46.9204,46.5369,46.756,827685.0
2021-11-15 09:40:00,51.21,51.41,51.13,51.26,550049.0,46.756,46.9386,46.683,46.8017,550049.0
2021-11-15 09:50:00,51.26,51.59,51.23,51.58,609018.0,46.8017,47.103,46.7743,47.0938,609018.0
2021-11-15 10:00:00,51.57,51.57,51.38,51.41,398180.0,47.0847,47.0847,46.9112,46.9386,398180.0
2021-11-15 10:10:00,51.41,51.65,51.41,51.64,408750.0,46.9386,47.1577,46.9386,47.1486,408750.0
2021-11-15 10:20:00,51.63,51.7,51.47,51.52,349113.0,47.1395,47.2034,46.9934,47.0391,349113.0
2021-11-15 10:30:00,51.52,51.52,51.41,51.46,344781.0,47.0391,47.0391,46.9386,46.9843,344781.0
2021-11-15 10:40:00,51.47,51.55,51.42,51.5,255749.0,46.9934,47.0664,46.9478,47.0208,255749.0
2021-11-15 10:50:00,51.5,51.57,51.48,51.54,248952.0,47.0208,47.0847,47.0025,47.0573,248952.0
2021-11-15 11:00:00,51.55,51.59,51.53,51.55,260966.0,47.0664,47.103,47.0482,47.0664,260966.0
2021-11-15 11:10:00,51.55,51.56,51.35,51.41,314611.0,47.0664,47.0756,46.8838,46.9386,314611.0
2021-11-15 11:20:00,51.42,51.45,51.38,51.41,216646.0,46.9478,46.9751,46.9112,46.9386,216646.0
2021-11-15 11:30:00,51.41,51.43,51.33,51.4,198923.0,46.9386,46.9569,46.8656,46.9295,198923.0
2021-11-15 11:40:00,51.41,51.46,51.34,51.43,293694.0,46.9386,46.9843,46.8747,46.9569,293694.0
2021-11-15 11:50:00,51.43,51.48,51.38,51.39,218934.0,46.9569,47.0025,46.9112,46.9204,218934.0
2021-11-15 12:00:00,51.39,51.44,51.35,51.39,190506.0,46.9204,46.966,46.8838,46.9204,190506.0
2021-11-15 12:10:00,51.4,51.42,51.37,51.41,154663.0,46.9295,46.9478,46.9021,46.9386,154663.0
2021-11-15 12:20:00,51.41,51.46,51.36,51.44,218356.0,46.9386,46.9843,46.893,46.966,218356.0
2021-11-15 12:30:00,51.44,51.47,51.4,51.45,223419.0,46.966,46.9934,46.9295,46.9751,223419.0
2021-11-15 12:40:00,51.45,51.5,51.43,51.47,206691.0,46.9751,47.0208,46.9569,46.9934,206691.0
2021-11-15 12:50:00,51.47,51.54,51.47,51.51,262815.0,46.9934,47.0573,46.9934,47.0299,262815.0
2021-11-15 13:00:00,51.51,51.53,51.46,51.46,210690.0,47.0299,47.0482,46.9843,46.9843,210690.0
2021-11-15 13:10:00,51.47,51.49,51.37,51.39,333517.0,46.9934,47.0117,46.9021,46.9204,333517.0
2021-11-15 13:20:00,51.4,51.45,51.37,51.45,223022.0,46.9295,46.9751,46.9021,46.9751,223022.0
2021-11-15 13:30:00,51.44,51.45,51.36,51.41,153946.0,46.966,46.9751,46.893,46.9386,153946.0
2021-11-15 13:40:00,51.41,51.41,51.32,51.35,306755.0,46.9386,46.9386,46.8564,46.8838,306755.0
2021-11-15 13:50:00,51.34,51.36,51.24,51.25,344857.0,46.8747,46.893,46.7834,46.7925,344857.0
2021-11-15 14:00:00,51.26,51.33,51.25,51.3,187215.0,46.8017,46.8656,46.7925,46.8382,187215.0
2021-11-15 14:10:00,51.3,51.38,51.3,51.32,189340.0,46.8382,46.9112,46.8382,46.8564,189340.0
2021-11-15 14:20:00,51.32,51.37,51.32,51.37,266648.0,46.8564,46.9021,46.8564,46.9021,266648.0
2021-11-15 14:30:00,51.37,51.37,51.28,51.3,231584.0,46.9021,46.9021,46.8199,46.8382,231584.0
2021-11-15 14:40:00,51.3,51.31,51.27,51.3,314963.0,46.8382,46.8473,46.8108,46.8382,314963.0
2021-11-15 14:50:00,51.3,51.35,51.27,51.34,275319.0,46.8382,46.8838,46.8108,46.8747,275319.0
2021-11-15 15:00:00,51.34,51.35,51.28,51.31,351564.0,46.8747,46.8838,46.8199,46.8473,351564.0
2021-11-15 15:10:00,51.31,51.32,51.25,51.27,464020.0,46.8473,46.8564,46.7925,46.8108,464020.0
2021-11-15 15:20:00,51.27,51.36,51.26,51.29,350737.0,46.8108,46.893,46.8017,46.8291,350737.0
2021-11-15 15:30:00,51.28,51.29,51.15,51.16,546381.0,46.8199,46.8291,46.7012,46.7104,546381.0
2021-11-15 15:40:00,51.16,51.23,51.05,51.07,476070.0,46.7104,46.7743,46.6099,46.6282,476070.0
2021-11-15 15:50:00,51.07,51.12,51.01,51.09,1392415.0,46.6282,46.6738,46.5734,46.6465,1392415.0
2021-11-16 09:30:00,51.11,51.18,50.8,50.83,757923.0,46.6647,46.7286,46.3817,46.4091,757923.0
2021-11-16 09:40:00,50.83,50.83,50.34,50.7,987179.0,46.4091,46.4091,45.9617,46.2904,987179.0
2021-11-16 09:50:00,50.71,50.74,50.45,50.64,536632.0,46.2995,46.3269,46.0621,46.2356,536632.0
2021-11-16 10:00:00,50.63,50.76,50.45,50.52,326709.0,46.2265,46.3452,46.0621,46.126,326709.0
2021-11-16 10:10:00,50.51,50.56,50.3,50.42,429434.0,46.1169,46.1625,45.9252,46.0347,429434.0
2021-11-16 10:20:00,50.42,50.44,50.25,50.3,460920.0,46.0347,46.053,45.8795,45.9252,460920.0
2021-11-16 10:30:00,50.3,50.37,50.28,50.3,358398.0,45.9252,45.9891,45.9069,45.9252,358398.0
2021-11-16 10:40:00,50.3,50.32,50.17,50.25,451972.0,45.9252,45.9434,45.8065,45.8795,451972.0
2021-11-16 10:50:00,50.24,50.3,50.18,50.3,285901.0,45.8704,45.9252,45.8156,45.9252,285901.0
2021-11-16 11:00:00,50.3,50.4,50.18,50.36,354208.0,45.9252,46.0165,45.8156,45.9799,354208.0
2021-11-16 11:10:00,50.36,50.49,50.33,50.48,278904.0,45.9799,46.0986,45.9526,46.0895,278904.0
2021-11-16 11:20:00,50.48,50.59,50.48,50.54,216379.0,46.0895,46.1899,46.0895,46.1443,216379.0
2021-11-16 11:30:00,50.54,50.6,50.49,50.54,320067.0,46.1443,46.1991,46.0986,46.1443,320067.0
2021-11-16 11:40:00,50.53,50.58,50.5,50.53,261158.0,46.1352,46.1808,46.1078,46.1352,261158.0
2021-11-16 11:50:00,50.53,50.62,50.5,50.6,354289.0,46.1352,46.2173,46.1078,46.1991,354289.0
2021-11-16 12:00:00,50.6,50.73,50.59,50.66,260780.0,46.1991,46.3178,46.1899,46.2539,260780.0
2021-11-16 12:10:00,50.66,50.74,50.66,50.69,208734.0,46.2539,46.3269,46.2539,46.2812,208734.0
2021-11-16 12:20:00,50.7,50.77,50.68,50.75,288785.0,46.2904,46.3543,46.2721,46.336,288785.0
2021-11-16 12:30:00,50.75,50.76,50.61,50.64,370553.0,46.336,46.3452,46.2082,46.2356,370553.0
2021-11-16 12:40:00,50.64,50.69,50.61,50.64,212978.0,46.2356,46.2812,46.2082,46.2356,212978.0
2021-11-16 12:50:00,50.65,50.69,50.6,50.69,296878.0,46.2447,46.2812,46.1991,46.2812,296878.0
2021-11-16 13:00:00,50.69,50.75,50.65,50.66,238035.0,46.2812,46.336,46.2447,46.2539,238035.0
2021-11-16 13:10:00,50.66,50.69,50.65,50.68,156813.0,46.2539,46.2812,46.2447,46.2721,156813.0
2021-11-16 13:20:00,50.68,50.73,50.62,50.73,170555.0,46.2721,46.3178,46.2173,46.3178,170555.0
2021-11-16 13:30:00,50.73,50.73,50.66,50.71,208397.0,46.3178,46.3178,46.2539,46.2995,208397.0
2021-11-16 13:40:00,50.72,50.72,50.62,50.68,224059.0,46.3086,46.3086,46.2173,46.2721,224059.0
2021-11-16 13:50:00,50.68,50.74,50.65,50.74,193998.0,46.2721,46.3269,46.2447,46.3269,193998.0
2021-11-16 14:00:00,50.73,50.74,50.66,50.69,241159.0,46.3178,46.3269,46.2539,46.2812,241159.0
2021-11-16 14:10:00,50.69,50.74,50.59,50.6,417883.0,46.2812,46.3269,46.1899,46.1991,417883.0
2021-11-16 14:20:00,50.6,50.62,50.54,50.57,255270.0,46.1991,46.2173,46.1443,46.1717,255270.0
2021-11-16 14:30:00,50.57,50.67,50.56,50.6,225350.0,46.1717,46.263,46.1625,46.1991,225350.0
2021-11-16 14:40:00,50.59,50.62,50.58,50.6,154100.0,46.1899,46.2173,46.1808,46.1991,154100.0
2021-11-16 14:50:00,50.6,50.67,50.59,50.65,312358.0,46.1991,46.263,46.1899,46.2447,312358.0
2021-11-16 15:00:00,50.65,50.67,50.63,50.66,227255.0,46.2447,46.263,46.2265,46.2539,227255.0
2021-11-16 15:10:00,50.66,50.76,50.66,50.73,318414.0,46.2539,46.3452,46.2539,46.3178,318414.0
2021-11-16 15:20:00,50.73,50.78,50.72,50.75,445624.0,46.3178,46.3634,46.3086,46.336,445624.0
2021-11-16 15:30:00,50.75,50.75,50.55,50.56,527268.0,46.336,46.336,46.1534,46.1625,527268.0
2021-11-16 15:40:00,50.56,50.66,50.5,50.51,527018.0,46.1625,46.2539,46.1078,46.1169,527018.0
2021-11-16 15:50:00,50.5,50.53,50.33,50.39,1676632.0,46.1078,46.1352,45.9526,46.0073,1676632.0
2021-11-17 09:30:00,50.42,50.69,50.29,50.42,893648.0,46.0347,46.2812,45.916,46.0347,893648.0
2021-11-17 09:40:00,50.41,50.44,49.89,49.98,697893.0,46.0256,46.053,45.5508,45.633,697893.0
2021-11-17 09:50:00,49.98,50.08,49.86,49.86,632613.0,45.633,45.7243,45.5234,45.5234,632613.0
2021-11-17 10:00:00,49.85,50.1,49.83,50.03,379000.0,45.5143,45.7426,45.496,45.6786,379000.0
2021-11-17 10:10:00,50.03,50.04,49.83,49.84,388012.0,45.6786,45.6878,45.496,45.5052,388012.0
2021-11-17 10:20:00,49.84,49.93,49.79,49.8,403773.0,45.5052,45.5873,45.4595,45.4687,403773.0
2021-11-17 10:30:00,49.81,49.98,49.8,49.91,304480.0,45.4778,45.633,45.4687,45.5691,304480.0
2021-11-17 10:40:00,49.91,49.94,49.86,49.88,287417.0,45.5691,45.5965,45.5234,45.5417,287417.0
2021-11-17 10:50:00,49.88,49.89,49.74,49.87,486692.0,45.5417,45.5508,45.4139,45.5326,486692.0
2021-11-17 11:00:00,49.87,49.89,49.74,49.76,312404.0,45.5326,45.5508,45.4139,45.4321,312404.0
2021-11-17 11:10:00,49.76,49.8,49.66,49.69,356521.0,45.4321,45.4687,45.3408,45.3682,356521.0
2021-11-17 11:20:00,49.69,49.71,49.61,49.68,294766.0,45.3682,45.3865,45.2952,45.3591,294766.0
2021-11-17 11:30:00,49.68,49.75,49.66,49.75,325822.0,45.3591,45.423,45.3408,45.423,325822.0
2021-11-17 11:40:00,49.75,49.77,49.67,49.74,325392.0,45.423,45.4413,45.35,45.4139,325392.0
2021-11-17 11:50:00,49.75,49.82,49.71,49.79,284269.0,45.423,45.4869,45.3865,45.4595,284269.0
2021-11-17 12:00:00,49.79,49.81,49.71,49.73,261491.0,45.4595,45.4778,45.3865,45.4047,261491.0
2021-11-17 12:10:00,49.73,49.78,49.71,49.76,227264.0,45.4047,45.4504,45.3865,45.4321,227264.0
2021-11-17 12:20:00,49.77,49.77,49.61,49.65,338373.0,45.4413,45.4413,45.2952,45.3317,338373.0
2021-11-17 12:30:00,49.65,49.66,49.55,49.64,300315.0,45.3317,45.3408,45.2404,45.3226,300315.0
2021-11-17 12:40:00,49.64,49.66,49.53,49.64,230790.0,45.3226,45.3408,45.2221,45.3226,230790.0
2021-11-17 12:50:00,49.64,49.72,49.61,49.7,196629.0,45.3226,45.3956,45.2952,45.3773,196629.0
2021-11-17 13:00:00,49.7,49.81,49.67,49.76,213136.0,45.3773,45.4778,45.35,45.4321,213136.0
2021-11-17 13:10:00,49.76,49.81,49.73,49.75,217566.0,45.4321,45.4778,45.4047,45.423,217566.0
2021-11-17 13:20:00,49.75,49.82,49.7,49.79,160510.0,45.423,45.4869,45.3773,45.4595,160510.0
2021-11-17 13:30:00,49.79,49.87,49.77,49.87,162167.0,45.4595,45.5326,45.4413,45.5326,162167.0
2021-11-17 13:40:00,49.86,49.87,49.79,49.84,191934.0,45.5234,45.5326,45.4595,45.5052,191934.0
2021-11-17 13:50:00,49.85,49.88,49.82,49.88,150654.0,45.5143,45.5417,45.4869,45.5417,150654.0
2021-11-17 14:00:00,49.87,49.89,49.81,49.83,238697.0,45.5326,45.5508,45.4778,45.496,238697.0
2021-11-17 14:10:00,49.83,49.85,49.78,49.84,214064.0,45.496,45.5143,45.4504,45.5052,214064.0
2021-11-17 14:20:00,49.84,49.88,49.75,49.87,272228.0,45.5052,45.5417,45.423,45.5326,272228.0
2021-11-17 14:30:00,49.87,49.92,49.82,49.91,254847.0,45.5326,45.5782,45.4869,45.5691,254847.0
2021-11-17 14:40:00,49.9,49.94,49.86,49.93,222236.0,45.56,45.5965,45.5234,45.5873,222236.0
2021-11-17 14:50:00,49.93,49.95,49.87,49.95,210288.0,45.5873,45.6056,45.5326,45.6056,210288.0
2021-11-17 15:00:00,49.94,49.97,49.86,49.97,233394.0,45.5965,45.6239,45.5234,45.6239,233394.0
2021-11-17 15:10:00,49.97,50.14,49.95,50.05,371928.0,45.6239,45.7791,45.6056,45.6969,371928.0
2021-11-17 15:20:00,50.06,50.12,50.04,50.07,360823.0,45.706,45.7608,45.6878,45.7152,360823.0
2021-11-17 15:30:00,50.07,50.14,50.03,50.09,455897.0,45.7152,45.7791,45.6786,45.7334,455897.0
2021-11-17 15:40:00,50.09,50.1,49.97,49.99,426972.0,45.7334,45.7426,45.6239,45.6421,426972.0
2021-11-17 15:50:00,49.98,50.0,49.83,49.85,1873186.0,45.633,45.6513,45.496,45.5143,1873186.0
2021-11-18 09:30:00,49.63,50.0,49.49,49.77,750457.0,45.3134,45.6513,45.1856,45.4413,750457.0
2021-11-18 09:40:00,49.77,49.8,49.53,49.54,544531.0,45.4413,45.4687,45.2221,45.2313,544531.0
2021-11-18 09:50:00,49.55,49.73,49.46,49.7,574331.0,45.2404,45.4047,45.1582,45.3773,574331.0
2021-11-18 10:00:00,49.7,49.73,49.49,49.67,579055.0,45.3773,45.4047,45.1856,45.35,579055.0
2021-11-18 10:10:00,49.68,49.69,49.39,49.4,379237.0,45.3591,45.3682,45.0943,45.1034,379237.0
2021-11-18 10:20:00,49.41,49.44,49.27,49.32,657186.0,45.1126,45.14,44.9847,45.0304,657186.0
2021-11-18 10:30:00,49.33,49.48,49.31,49.43,361117.0,45.0395,45.1765,45.0213,45.1308,361117.0
2021-11-18 10:40:00,49.44,49.54,49.44,49.51,342642.0,45.14,45.2313,45.14,45.2039,342642.0
2021-11-18 10:50:00,49.5,49.62,49.48,49.57,443608.0,45.1947,45.3043,45.1765,45.2587,443608.0
2021-11-18 11:00:00,49.57,49.63,49.52,49.56,317476.0,45.2587,45.3134,45.213,45.2495,317476.0
2021-11-18 11:10:00,49.57,49.67,49.51,49.64,332121.0,45.2587,45.35,45.2039,45.3226,332121.0
2021-11-18 11:20:00,49.65,49.67,49.57,49.62,218675.0,45.3317,45.35,45.2587,45.3043,218675.0
2021-11-18 11:30:00,49.62,49.67,49.58,49.59,232687.0,45.3043,45.35,45.2678,45.2769,232687.0
2021-11-18 11:40:00,49.59,49.64,49.49,49.52,283302.0,45.2769,45.3226,45.1856,45.213,283302.0
2021-11-18 11:50:00,49.52,49.69,49.51,49.65,348024.0,45.213,45.3682,45.2039,45.3317,348024.0
2021-11-18 12:00:00,49.65,49.72,49.59,49.61,301733.0,45.3317,45.3956,45.2769,45.2952,301733.0
2021-11-18 12:10:00,49.61,49.69,49.59,49.65,227069.0,45.2952,45.3682,45.2769,45.3317,227069.0
2021-11-18 12:20:00,49.65,49.86,49.64,49.84,336927.0,45.3317,45.5234,45.3226,45.5052,336927.0
2021-11-18 12:30:00,49.84,49.87,49.76,49.8,159445.0,45.5052,45.5326,45.4321,45.4687,159445.0
2021-11-18 12:40:00,49.81,49.86,49.78,49.83,247286.0,45.4778,45.5234,45.4504,45.496,247286.0
2021-11-18 12:50:00,49.83,49.87,49.75,49.84,280694.0,45.496,45.5326,45.423,45.5052,280694.0
2021-11-18 13:00:00,49.84,49.9,49.81,49.9,205318.0,45.5052,45.56,45.4778,45.56,205318.0
2021-11-18 13:10:00,49.89,49.97,49.89,49.93,280743.0,45.5508,45.6239,45.5508,45.5873,280743.0
2021-11-18 13:20:00,49.93,49.94,49.83,49.94,345905.0,45.5873,45.5965,45.496,45.5965,345905.0
2021-11-18 13:30:00,49.94,50.0,49.91,50.0,237122.0,45.5965,45.6513,45.5691,45.6513,237122.0
2021-11-18 13:40:00,49.99,50.18,49.98,50.15,427821.0,45.6421,45.8156,45.633,45.7882,427821.0
2021-11-18 13:50:00,50.15,50.17,50.07,50.16,409155.0,45.7882,45.8065,45.7152,45.7973,409155.0
2021-11-18 14:00:00,50.16,50.16,50.03,50.05,310839.0,45.7973,45.7973,45.6786,45.6969,310839.0
2021-11-18 14:10:00,50.05,50.08,49.99,50.06,311776.0,45.6969,45.7243,45.6421,45.706,311776.0
2021-11-18 14:20:00,50.06,50.08,49.92,49.95,323314.0,45.706,45.7243,45.5782,45.6056,323314.0
2021-11-18 14:30:00,49.96,50.02,49.9,49.93,322005.0,45.6147,45.6695,45.56,45.5873,322005.0
2021-11-18 14:40:00,49.93,49.93,49.86,49.93,254496.0,45.5873,45.5873,45.5234,45.5873,254496.0
2021-11-18 14:50:00,49.92,49.97,49.89,49.96,250646.0,45.5782,45.6239,45.5508,45.6147,250646.0
2021-11-18 15:00:00,49.96,50.07,49.92,50.07,273518.0,45.6147,45.7152,45.5782,45.7152,273518.0
2021-11-18 15:10:00,50.07,50.1,50.03,50.04,363062.0,45.7152,45.7426,45.6786,45.6878,363062.0
2021-11-18 15:20:00,50.05,50.14,50.04,50.08,358241.0,45.6969,45.7791,45.6878,45.7243,358241.0
2021-11-18 15:30:00,50.09,50.09,49.95,50.0,527136.0,45.7334,45.7334,45.6056,45.6513,527136.0
2021-11-18 15:40:00,50.0,50.06,49.96,49.99,397559.0,45.6513,45.706,45.6147,45.6421,397559.0
2021-11-18 15:50:00,49.99,50.02,49.86,49.89,1802212.0,45.6421,45.6695,45.5234,45.5508,1802212.0
2021-11-19 09:30:00,49.0,49.09,48.26,48.35,2047105.0,44.7382,44.8204,44.0626,44.1448,2047105.0
2021-11-19 09:40:00,48.35,48.47,48.03,48.03,914114.0,44.1448,44.2543,43.8526,43.8526,914114.0
2021-11-19 09:50:00,48.04,48.07,47.82,47.97,1329724.0,43.8617,43.8891,43.6609,43.7978,1329724.0
2021-11-19 10:00:00,47.96,48.08,47.77,47.97,878845.0,43.7887,43.8982,43.6152,43.7978,878845.0
2021-11-19 10:10:00,47.98,48.38,47.97,48.31,734120.0,43.8069,44.1722,43.7978,44.1082,734120.0
2021-11-19 10:20:00,48.31,48.47,48.15,48.26,734054.0,44.1082,44.2543,43.9622,44.0626,734054.0
2021-11-19 10:30:00,48.25,48.39,48.2,48.37,519421.0,44.0535,44.1813,44.0078,44.163,519421.0
2021-11-19 10:40:00,48.37,48.46,48.34,48.43,267572.0,44.163,44.2452,44.1356,44.2178,267572.0
2021-11-19 10:50:00,48.43,48.5,48.33,48.38,381114.0,44.2178,44.2817,44.1265,44.1722,381114.0
2021-11-19 11:00:00,48.39,48.68,48.35,48.55,681563.0,44.1813,44.4461,44.1448,44.3274,681563.0
2021-11-19 11:10:00,48.55,48.64,48.51,48.54,390910.0,44.3274,44.4095,44.2908,44.3182,390910.0
2021-11-19 11:20:00,48.55,48.55,48.39,48.48,643867.0,44.3274,44.3274,44.1813,44.2635,643867.0
2021-11-19 11:30:00,48.47,48.55,48.35,48.36,496319.0,44.2543,44.3274,44.1448,44.1539,496319.0
2021-11-19 11:40:00,48.36,48.68,48.34,48.64,535956.0,44.1539,44.4461,44.1356,44.4095,535956.0
2021-11-19 11:50:00,48.64,48.65,48.49,48.58,337911.0,44.4095,44.4187,44.2726,44.3548,337911.0
2021-11-19 12:00:00,48.59,48.72,48.59,48.71,334493.0,44.3639,44.4826,44.3639,44.4735,334493.0
2021-11-19 12:10:00,48.71,48.74,48.59,48.67,413561.0,44.4735,44.5008,44.3639,44.4369,413561.0
2021-11-19 12:20:00,48.68,48.87,48.67,48.85,350069.0,44.4461,44.6195,44.4369,44.6013,350069.0
2021-11-19 12:30:00,48.84,49.06,48.81,49.05,335469.0,44.5921,44.793,44.5648,44.7839,335469.0
2021-11-19 12:40:00,49.05,49.21,49.03,49.16,429536.0,44.7839,44.93,44.7656,44.8843,429536.0
2021-11-19 12:50:00,49.16,49.21,48.99,49.05,335223.0,44.8843,44.93,44.7291,44.7839,335223.0
2021-11-19 13:00:00,49.06,49.23,49.06,49.17,387479.0,44.793,44.9482,44.793,44.8934,387479.0
2021-11-19 13:10:00,49.18,49.24,49.11,49.17,294353.0,44.9026,44.9574,44.8387,44.8934,294353.0
2021-11-19 13:20:00,49.17,49.18,49.05,49.06,297373.0,44.8934,44.9026,44.7839,44.793,297373.0
2021-11-19 13:30:00,49.06,49.06,48.85,48.87,250683.0,44.793,44.793,44.6013,44.6195,250683.0
2021-11-19 13:40:00,48.87,48.87,48.8,48.81,485617.0,44.6195,44.6195,44.5556,44.5648,485617.0
2021-11-19 13:50:00,48.8,48.86,48.78,48.83,522111.0,44.5556,44.6104,44.5374,44.583,522111.0
2021-11-19 14:00:00,48.82,48.92,48.81,48.91,554309.0,44.5739,44.6652,44.5648,44.6561,554309.0
2021-11-19 14:10:00,48.92,48.97,48.87,48.96,294069.0,44.6652,44.7108,44.6195,44.7017,294069.0
2021-11-19 14:20:00,48.96,48.98,48.78,48.8,188661.0,44.7017,44.72,44.5374,44.5556,188661.0
2021-11-19 14:30:00,48.8,48.82,48.71,48.72,194942.0,44.5556,44.5739,44.4735,44.4826,194942.0
2021-11-19 14:40:00,48.72,48.82,48.71,48.8,321796.0,44.4826,44.5739,44.4735,44.5556,321796.0
2021-11-19 14:50:00,48.8,48.83,48.76,48.78,266510.0,44.5556,44.583,44.5191,44.5374,266510.0
2021-11-19 15:00:00,48.79,48.93,48.78,48.92,436737.0,44.5465,44.6743,44.5374,44.6652,436737.0
2021-11-19 15:10:00,48.92,48.93,48.73,48.77,778899.0,44.6652,44.6743,44.4917,44.5282,778899.0
2021-11-19 15:20:00,48.77,48.88,48.73,48.87,531088.0,44.5282,44.6287,44.4917,44.6195,531088.0
2021-11-19 15:30:00,48.87,49.0,48.79,48.95,783190.0,44.6195,44.7382,44.5465,44.6926,783190.0
2021-11-19 15:40:00,48.95,49.0,48.87,48.98,736386.0,44.6926,44.7382,44.6195,44.72,736386.0
2021-11-19 15:50:00,48.99,48.99,48.74,48.82,3187599.0,44.7291,44.7291,44.5008,44.5739,3187599.0
2021-11-22 09:30:00,50.63,51.12,49.99,50.36,2075602.0,46.2265,46.6738,45.6421,45.9799,2075602.0
2021-11-22 09:40:00,50.37,50.45,49.73,49.93,1241457.0,45.9891,46.0621,45.4047,45.5873,1241457.0
2021-11-22 09:50:00,49.92,50.19,49.81,50.19,579907.0,45.5782,45.8247,45.4778,45.8247,579907.0
2021-11-22 10:00:00,50.19,50.43,50.18,50.36,811254.0,45.8247,46.0439,45.8156,45.9799,811254.0
2021-11-22 10:10:00,50.36,50.53,50.36,50.44,747530.0,45.9799,46.1352,45.9799,46.053,747530.0
2021-11-22 10:20:00,50.43,50.58,50.35,50.57,700929.0,46.0439,46.1808,45.9708,46.1717,700929.0
2021-11-22 10:30:00,50.58,50.63,50.52,50.58,566032.0,46.1808,46.2265,46.126,46.1808,566032.0
2021-11-22 10:40:00,50.58,50.6,50.39,50.46,624286.0,46.1808,46.1991,46.0073,46.0712,624286.0
2021-11-22 10:50:00,50.46,50.59,50.39,50.41,659868.0,46.0712,46.1899,46.0073,46.0256,659868.0
2021-11-22 11:00:00,50.41,50.48,50.3,50.4,466469.0,46.0256,46.0895,45.9252,46.0165,466469.0
2021-11-22 11:10:00,50.4,50.57,50.4,50.46,761562.0,46.0165,46.1717,46.0165,46.0712,761562.0
2021-11-22 11:20:00,50.47,50.66,50.46,50.64,649761.0,46.0804,46.2539,46.0712,46.2356,649761.0
2021-11-22 11:30:00,50.64,50.65,50.4,50.51,465040.0,46.2356,46.2447,46.0165,46.1169,465040.0
2021-11-22 11:40:00,50.5,50.53,50.37,50.46,430358.0,46.1078,46.1352,45.9891,46.0712,430358.0
2021-11-22 11:50:00,50.46,50.61,50.14,50.19,593057.0,46.0712,46.2082,45.7791,45.8247,593057.0
2021-11-22 12:00:00,50.19,50.24,50.08,50.23,645165.0,45.8247,45.8704,45.7243,45.8613,645165.0
2021-11-22 12:10:00,50.23,50.33,50.14,50.2,498790.0,45.8613,45.9526,45.7791,45.8339,498790.0
2021-11-22 12:20:00,50.2,50.35,50.07,50.32,409480.0,45.8339,45.9708,45.7152,45.9434,409480.0
2021-11-22 12:30:00,50.31,50.32,50.21,50.25,274575.0,45.9343,45.9434,45.843,45.8795,274575.0
2021-11-22 12:40:00,50.25,50.39,50.24,50.33,230129.0,45.8795,46.0073,45.8704,45.9526,230129.0
2021-11-22 12:50:00,50.34,50.5,50.3,50.48,288936.0,45.9617,46.1078,45.9252,46.0895,288936.0
2021-11-22 13:00:00,50.48,50.57,50.48,50.53,409126.0,46.0895,46.1717,46.0895,46.1352,409126.0
2021-11-22 13:10:00,50.54,50.61,50.5,50.6,349122.0,46.1443,46.2082,46.1078,46.1991,349122.0
2021-11-22 13:20:00,50.59,50.6,50.49,50.5,237869.0,46.1899,46.1991,46.0986,46.1078,237869.0
2021-11-22 13:30:00,50.5,50.59,50.48,50.54,255943.0,46.1078,46.1899,46.0895,46.1443,255943.0
2021-11-22 13:40:00,50.54,50.61,50.51,50.52,276745.0,46.1443,46.2082,46.1169,46.126,276745.0
2021-11-22 13:50:00,50.52,50.63,50.51,50.53,288234.0,46.126,46.2265,46.1169,46.1352,288234.0
2021-11-22 14:00:00,50.54,50.57,50.47,50.56,392233.0,46.1443,46.1717,46.0804,46.1625,392233.0
2021-11-22 14:10:00,50.56,50.61,50.52,50.6,330120.0,46.1625,46.2082,46.126,46.1991,330120.0
2021-11-22 14:20:00,50.6,50.63,50.51,50.62,327609.0,46.1991,46.2265,46.1169,46.2173,327609.0
2021-11-22 14:30:00,50.61,50.64,50.52,50.62,253236.0,46.2082,46.2356,46.126,46.2173,253236.0
2021-11-22 14:40:00,50.62,50.68,50.59,50.66,312208.0,46.2173,46.2721,46.1899,46.2539,312208.0
2021-11-22 14:50:00,50.66,50.71,50.6,50.67,395532.0,46.2539,46.2995,46.1991,46.263,395532.0
2021-11-22 15:00:00,50.66,50.71,50.56,50.69,457883.0,46.2539,46.2995,46.1625,46.2812,457883.0
2021-11-22 15:10:00,50.69,50.78,50.68,50.76,749107.0,46.2812,46.3634,46.2721,46.3452,749107.0
2021-11-22 15:20:00,50.76,50.8,50.75,50.78,481968.0,46.3452,46.3817,46.336,46.3634,481968.0
2021-11-22 15:30:00,50.78,50.8,50.65,50.68,712295.0,46.3634,46.3817,46.2447,46.2721,712295.0
2021-11-22 15:40:00,50.68,50.7,50.52,50.54,678270.0,46.2721,46.2904,46.126,46.1443,678270.0
2021-11-22 15:50:00,50.53,50.54,50.26,50.35,2018077.0,46.1352,46.1443,45.8886,45.9708,2018077.0
2021-11-23 09:30:00,50.71,51.4,50.7,51.05,1752108.0,46.2995,46.9295,46.2904,46.6099,1752108.0
2021-11-23 09:40:00,51.05,51.39,50.99,51.07,987446.0,46.6099,46.9204,46.5552,46.6282,987446.0
2021-11-23 09:50:00,51.06,51.22,50.99,51.09,617741.0,46.6191,46.7651,46.5552,46.6465,617741.0
2021-11-23 10:00:00,51.09,51.35,51.05,51.34,503852.0,46.6465,46.8838,46.6099,46.8747,503852.0
2021-11-23 10:10:00,51.33,51.57,51.27,51.55,799185.0,46.8656,47.0847,46.8108,47.0664,799185.0
2021-11-23 10:20:00,51.55,51.57,51.44,51.52,519888.0,47.0664,47.0847,46.966,47.0391,519888.0
2021-11-23 10:30:00,51.53,51.55,51.38,51.43,468856.0,47.0482,47.0664,46.9112,46.9569,468856.0
2021-11-23 10:40:00,51.42,51.58,51.4,51.56,491129.0,46.9478,47.0938,46.9295,47.0756,491129.0
2021-11-23 10:50:00,51.55,51.62,51.38,51.44,664157.0,47.0664,47.1304,46.9112,46.966,664157.0
2021-11-23 11:00:00,51.44,51.46,51.26,51.38,440340.0,46.966,46.9843,46.8017,46.9112,440340.0
2021-11-23 11:10:00,51.38,51.67,51.37,51.53,582361.0,46.9112,47.176,46.9021,47.0482,582361.0
2021-11-23 11:20:00,51.54,51.68,51.49,51.55,367780.0,47.0573,47.1851,47.0117,47.0664,367780.0
2021-11-23 11:30:00,51.55,51.58,51.4,51.5,451586.0,47.0664,47.0938,46.9295,47.0208,451586.0
2021-11-23 11:40:00,51.51,51.67,51.48,51.65,399776.0,47.0299,47.176,47.0025,47.1577,399776.0
2021-11-23 11:50:00,51.65,51.74,51.62,51.63,556983.0,47.1577,47.2399,47.1304,47.1395,556983.0
2021-11-23 12:00:00,51.63,51.64,51.52,51.54,470754.0,47.1395,47.1486,47.0391,47.0573,470754.0
2021-11-23 12:10:00,51.54,51.58,51.47,51.55,415367.0,47.0573,47.0938,46.9934,47.0664,415367.0
2021-11-23 12:20:00,51.55,51.66,51.54,51.57,397289.0,47.0664,47.1669,47.0573,47.0847,397289.0
2021-11-23 12:30:00,51.58,51.67,51.55,51.63,368802.0,47.0938,47.176,47.0664,47.1395,368802.0
2021-11-23 12:40:00,51.63,51.64,51.52,51.52,369909.0,47.1395,47.1486,47.0391,47.0391,369909.0
2021-11-23 12:50:00,51.53,51.55,51.39,51.45,348470.0,47.0482,47.0664,46.9204,46.9751,348470.0
2021-11-23 13:00:00,51.46,51.52,51.41,51.42,492427.0,46.9843,47.0391,46.9386,46.9478,492427.0
2021-11-23 13:10:00,51.43,51.45,51.35,51.39,427651.0,46.9569,46.9751,46.8838,46.9204,427651.0
2021-11-23 13:20:00,51.4,51.49,51.38,51.44,382002.0,46.9295,47.0117,46.9112,46.966,382002.0
2021-11-23 13:30:00,51.44,51.55,51.42,51.54,683322.0,46.966,47.0664,46.9478,47.0573,683322.0
2021-11-23 13:40:00,51.55,51.61,51.47,51.58,451278.0,47.0664,47.1212,46.9934,47.0938,451278.0
2021-11-23 13:50:00,51.58,51.69,51.55,51.55,632391.0,47.0938,47.1943,47.0664,47.0664,632391.0
2021-11-23 14:00:00,51.55,51.6,51.51,51.55,474563.0,47.0664,47.1121,47.0299,47.0664,474563.0
2021-11-23 14:10:00,51.55,51.55,51.41,51.41,449485.0,47.0664,47.0664,46.9386,46.9386,449485.0
2021-11-23 14:20:00,51.41,51.5,51.4,51.4,433918.0,46.9386,47.0208,46.9295,46.9295,433918.0
2021-11-23 14:30:00,51.4,51.44,51.3,51.37,355044.0,46.9295,46.966,46.8382,46.9021,355044.0
2021-11-23 14:40:00,51.37,51.44,51.31,51.41,450007.0,46.9021,46.966,46.8473,46.9386,450007.0
2021-11-23 14:50:00,51.4,51.41,51.29,51.37,589096.0,46.9295,46.9386,46.8291,46.9021,589096.0
2021-11-23 15:00:00,51.37,51.44,51.3,51.38,513645.0,46.9021,46.966,46.8382,46.9112,513645.0
2021-11-23 15:10:00,51.38,51.38,51.19,51.2,557001.0,46.9112,46.9112,46.7378,46.7469,557001.0
2021-11-23 15:20:00,51.21,51.36,51.19,51.3,510107.0,46.756,46.893,46.7378,46.8382,510107.0
2021-11-23 15:30:00,51.3,51.35,51.19,51.27,710168.0,46.8382,46.8838,46.7378,46.8108,710168.0
2021-11-23 15:40:00,51.27,51.33,51.23,51.3,752713.0,46.8108,46.8656,46.7743,46.8382,752713.0
2021-11-23 15:50:00,51.29,51.47,51.27,51.39,1956511.0,46.8291,46.9934,46.8108,46.9204,1956511.0
2021-11-24 09:30:00,51.51,51.59,51.18,51.53,1129659.0,47.0299,47.103,46.7286,47.0482,1129659.0
2021-11-24 09:40:00,51.54,51.7,51.33,51.52,776159.0,47.0573,47.2034,46.8656,47.0391,776159.0
2021-11-24 09:50:00,51.51,51.73,51.42,51.68,501349.0,47.0299,47.2308,46.9478,47.1851,501349.0
2021-11-24 10:00:00,51.67,51.67,51.5,51.52,288025.0,47.176,47.176,47.0208,47.0391,288025.0
2021-11-24 10:10:00,51.52,51.74,51.51,51.68,417478.0,47.0391,47.2399,47.0299,47.1851,417478.0
2021-11-24 10:20:00,51.68,51.7,51.5,51.54,482922.0,47.1851,47.2034,47.0208,47.0573,482922.0
2021-11-24 10:30:00,51.53,51.6,51.46,51.54,296282.0,47.0482,47.1121,46.9843,47.0573,296282.0
2021-11-24 10:40:00,51.54,51.63,51.46,51.62,335753.0,47.0573,47.1395,46.9843,47.1304,335753.0
2021-11-24 10:50:00,51.62,51.7,51.6,51.64,321683.0,47.1304,47.2034,47.1121,47.1486,321683.0
2021-11-24 11:00:00,51.64,51.71,51.57,51.64,264060.0,47.1486,47.2125,47.0847,47.1486,264060.0
2021-11-24 11:10:00,51.64,51.66,51.5,51.53,282988.0,47.1486,47.1669,47.0208,47.0482,282988.0
2021-11-24 11:20:00,51.53,51.58,51.41,51.46,267495.0,47.0482,47.0938,46.9386,46.9843,267495.0
2021-11-24 11:30:00,51.46,51.47,51.24,51.29,240233.0,46.9843,46.9934,46.7834,46.8291,240233.0
2021-11-24 11:40:00,51.29,51.31,51.2,51.22,285023.0,46.8291,46.8473,46.7469,46.7651,285023.0
2021-11-24 11:50:00,51.22,51.33,51.21,51.26,402102.0,46.7651,46.8656,46.756,46.8017,402102.0
2021-11-24 12:00:00,51.27,51.31,51.23,51.24,251758.0,46.8108,46.8473,46.7743,46.7834,251758.0
2021-11-24 12:10:00,51.25,51.4,51.24,51.39,286728.0,46.7925,46.9295,46.7834,46.9204,286728.0
2021-11-24 12:20:00,51.39,51.46,51.36,51.39,227878.0,46.9204,46.9843,46.893,46.9204,227878.0
2021-11-24 12:30:00,51.38,51.44,51.38,51.39,135456.0,46.9112,46.966,46.9112,46.9204,135456.0
2021-11-24 12:40:00,51.39,51.53,51.38,51.53,187430.0,46.9204,47.0482,46.9112,47.0482,187430.0
2021-11-24 12:50:00,51.53,51.53,51.44,51.46,221253.0,47.0482,47.0482,46.966,46.9843,221253.0
2021-11-24 13:00:00,51.47,51.5,51.44,51.45,214246.0,46.9934,47.0208,46.966,46.9751,214246.0
2021-11-24 13:10:00,51.46,51.51,51.42,51.47,289856.0,46.9843,47.0299,46.9478,46.9934,289856.0
2021-11-24 13:20:00,51.47,51.5,51.45,51.5,257739.0,46.9934,47.0208,46.9751,47.0208,257739.0
2021-11-24 13:30:00,51.5,51.51,51.43,51.48,228204.0,47.0208,47.0299,46.9569,47.0025,228204.0
2021-11-24 13:40:00,51.47,51.52,51.45,51.51,213774.0,46.9934,47.0391,46.9751,47.0299,213774.0
2021-11-24 13:50:00,51.52,51.55,51.46,51.47,342650.0,47.0391,47.0664,46.9843,46.9934,342650.0
2021-11-24 14:00:00,51.48,51.55,51.37,51.41,456084.0,47.0025,47.0664,46.9021,46.9386,456084.0
2021-11-24 14:10:00,51.41,51.51,51.38,51.5,277247.0,46.9386,47.0299,46.9112,47.0208,277247.0
2021-11-24 14:20:00,51.5,51.54,51.43,51.43,225129.0,47.0208,47.0573,46.9569,46.9569,225129.0
2021-11-24 14:30:00,51.44,51.5,51.39,51.4,239022.0,46.966,47.0208,46.9204,46.9295,239022.0
2021-11-24 14:40:00,51.39,51.45,51.36,51.43,365727.0,46.9204,46.9751,46.893,46.9569,365727.0
2021-11-24 14:50:00,51.43,51.49,51.4,51.43,313417.0,46.9569,47.0117,46.9295,46.9569,313417.0
2021-11-24 15:00:00,51.43,51.53,51.4,51.52,346614.0,46.9569,47.0482,46.9295,47.0391,346614.0
2021-11-24 15:10:00,51.52,51.58,51.45,51.48,345783.0,47.0391,47.0938,46.9751,47.0025,345783.0
2021-11-24 15:20:00,51.48,51.57,51.47,51.56,355166.0,47.0025,47.0847,46.9934,47.0756,355166.0
2021-11-24 15:30:00,51.55,51.55,51.38,51.42,553811.0,47.0664,47.0664,46.9112,46.9478,553811.0
2021-11-24 15:40:00,51.43,51.48,51.36,51.37,465124.0,46.9569,47.0025,46.893,46.9021,465124.0
2021-11-24 15:50:00,51.38,51.39,51.27,51.31,1192969.0,46.9112,46.9204,46.8108,46.8473,1192969.0
2021-11-26 09:30:00,49.1,49.1,48.15,48.16,2473208.0,44.8295,44.8295,43.9622,43.9713,2473208.0
2021-11-26 09:40:00,48.17,48.22,47.69,48.03,2108459.0,43.9804,44.0261,43.5422,43.8526,2108459.0
2021-11-26 09:50:00,48.03,48.46,47.92,48.4,1525034.0,43.8526,44.2452,43.7522,44.1904,1525034.0
2021-11-26 10:00:00,48.4,48.62,48.27,48.44,1403573.0,44.1904,44.3913,44.0717,44.2269,1403573.0
2021-11-26 10:10:00,48.44,48.46,47.96,48.05,997452.0,44.2269,44.2452,43.7887,43.8709,997452.0
2021-11-26 10:20:00,48.05,48.48,48.05,48.36,767089.0,43.8709,44.2635,43.8709,44.1539,767089.0
2021-11-26 10:30:00,48.37,48.66,48.35,48.6,756615.0,44.163,44.4278,44.1448,44.373,756615.0
2021-11-26 10:40:00,48.59,48.75,48.45,48.73,684049.0,44.3639,44.51,44.2361,44.4917,684049.0
2021-11-26 10:50:00,48.73,48.76,48.46,48.51,779071.0,44.4917,44.5191,44.2452,44.2908,779071.0
2021-11-26 11:00:00,48.51,48.51,48.28,48.37,1049207.0,44.2908,44.2908,44.0809,44.163,1049207.0
2021-11-26 11:10:00,48.37,48.37,48.0,48.04,1042365.0,44.163,44.163,43.8252,43.8617,1042365.0
2021-11-26 11:20:00,48.04,48.22,47.99,48.13,800507.0,43.8617,44.0261,43.8161,43.9439,800507.0
2021-11-26 11:30:00,48.13,48.35,48.11,48.35,807310.0,43.9439,44.1448,43.9256,44.1448,807310.0
2021-11-26 11:40:00,48.34,48.35,48.16,48.18,778495.0,44.1356,44.1448,43.9713,43.9895,778495.0
2021-11-26 11:50:00,48.19,48.19,48.05,48.1,918852.0,43.9987,43.9987,43.8709,43.9165,918852.0
2021-11-26 12:00:00,48.1,48.41,48.1,48.36,873793.0,43.9165,44.1995,43.9165,44.1539,873793.0
2021-11-26 12:10:00,48.35,48.49,48.32,48.35,741148.0,44.1448,44.2726,44.1174,44.1448,741148.0
2021-11-26 12:20:00,48.34,48.49,48.29,48.41,874595.0,44.1356,44.2726,44.09,44.1995,874595.0
2021-11-26 12:30:00,48.41,48.74,48.37,48.56,1426006.0,44.1995,44.5008,44.163,44.3365,1426006.0
2021-11-26 12:40:00,48.56,48.7,48.51,48.52,1085288.0,44.3365,44.4643,44.2908,44.3,1085288.0
2021-11-26 12:50:00,48.51,48.57,48.3,48.47,2732302.0,44.2908,44.3456,44.0991,44.2543,2732302.0
2021-11-29 09:30:00,49.66,49.77,48.85,48.89,1704820.0,45.3408,45.4413,44.6013,44.6378,1704820.0
2021-11-29 09:40:00,48.89,48.98,48.6,48.69,991366.0,44.6378,44.72,44.373,44.4552,991366.0
2021-11-29 09:50:00,48.7,48.77,48.53,48.56,818224.0,44.4643,44.5282,44.3091,44.3365,818224.0
2021-11-29 10:00:00,48.55,48.71,48.48,48.69,1023437.0,44.3274,44.4735,44.2635,44.4552,1023437.0
2021-11-29 10:10:00,48.69,48.89,48.65,48.87,574411.0,44.4552,44.6378,44.4187,44.6195,574411.0
2021-11-29 10:20:00,48.88,48.9,48.63,48.64,427478.0,44.6287,44.6469,44.4004,44.4095,427478.0
2021-11-29 10:30:00,48.63,48.67,48.4,48.45,468989.0,44.4004,44.4369,44.1904,44.2361,468989.0
2021-11-29 10:40:00,48.46,48.55,48.35,48.4,346623.0,44.2452,44.3274,44.1448,44.1904,346623.0
2021-11-29 10:50:00,48.4,48.62,48.39,48.59,282035.0,44.1904,44.3913,44.1813,44.3639,282035.0
2021-11-29 11:00:00,48.59,48.66,48.52,48.61,347795.0,44.3639,44.4278,44.3,44.3822,347795.0
2021-11-29 11:10:00,48.61,48.72,48.58,48.62,385816.0,44.3822,44.4826,44.3548,44.3913,385816.0
2021-11-29 11:20:00,48.63,48.71,48.4,48.42,445028.0,44.4004,44.4735,44.1904,44.2087,445028.0
2021-11-29 11:30:00,48.43,48.44,48.31,48.41,367542.0,44.2178,44.2269,44.1082,44.1995,367542.0
2021-11-29 11:40:00,48.41,48.61,48.4,48.54,353440.0,44.1995,44.3822,44.1904,44.3182,353440.0
2021-11-29 11:50:00,48.54,48.61,48.52,48.6,367048.0,44.3182,44.3822,44.3,44.373,367048.0
2021-11-29 12:00:00,48.61,48.73,48.58,48.68,273673.0,44.3822,44.4917,44.3548,44.4461,273673.0
2021-11-29 12:10:00,48.68,48.91,48.67,48.89,273187.0,44.4461,44.6561,44.4369,44.6378,273187.0
2021-11-29 12:20:00,48.88,49.01,48.86,48.95,364786.0,44.6287,44.7474,44.6104,44.6926,364786.0
2021-11-29 12:30:00,48.95,49.09,48.92,49.02,320962.0,44.6926,44.8204,44.6652,44.7565,320962.0
2021-11-29 12:40:00,49.02,49.09,48.99,49.05,200893.0,44.7565,44.8204,44.7291,44.7839,200893.0
2021-11-29 12:50:00,49.04,49.08,49.0,49.04,220854.0,44.7748,44.8113,44.7382,44.7748,220854.0
2021-11-29 13:00:00,49.03,49.13,49.0,49.09,237938.0,44.7656,44.8569,44.7382,44.8204,237938.0
2021-11-29 13:10:00,49.09,49.11,49.02,49.07,243927.0,44.8204,44.8387,44.7565,44.8021,243927.0
2021-11-29 13:20:00,49.07,49.17,49.02,49.15,287353.0,44.8021,44.8934,44.7565,44.8752,287353.0
2021-11-29 13:30:00,49.15,49.26,49.11,49.14,346309.0,44.8752,44.9756,44.8387,44.8661,346309.0
2021-11-29 13:40:00,49.14,49.19,49.12,49.16,231590.0,44.8661,44.9117,44.8478,44.8843,231590.0
2021-11-29 13:50:00,49.15,49.18,49.13,49.17,254371.0,44.8752,44.9026,44.8569,44.8934,254371.0
2021-11-29 14:00:00,49.17,49.24,49.12,49.2,234843.0,44.8934,44.9574,44.8478,44.9208,234843.0
2021-11-29 14:10:00,49.19,49.25,49.17,49.23,219347.0,44.9117,44.9665,44.8934,44.9482,219347.0
2021-11-29 14:20:00,49.24,49.29,49.2,49.21,328396.0,44.9574,45.003,44.9208,44.93,328396.0
2021-11-29 14:30:00,49.21,49.21,49.12,49.16,229671.0,44.93,44.93,44.8478,44.8843,229671.0
2021-11-29 14:40:00,49.16,49.29,49.14,49.21,291467.0,44.8843,45.003,44.8661,44.93,291467.0
2021-11-29 14:50:00,49.21,49.28,49.17,49.23,345012.0,44.93,44.9939,44.8934,44.9482,345012.0
2021-11-29 15:00:00,49.23,49.34,49.18,49.34,493369.0,44.9482,45.0487,44.9026,45.0487,493369.0
2021-11-29 15:10:00,49.33,49.45,49.3,49.4,611590.0,45.0395,45.1491,45.0121,45.1034,611590.0
2021-11-29 15:20:00,49.4,49.45,49.31,49.37,721815.0,45.1034,45.1491,45.0213,45.076,721815.0
2021-11-29 15:30:00,49.36,49.46,49.29,49.46,827086.0,45.0669,45.1582,45.003,45.1582,827086.0
2021-11-29 15:40:00,49.45,49.46,49.28,49.28,980372.0,45.1491,45.1582,44.9939,44.9939,980372.0
2021-11-29 15:50:00,49.28,49.33,49.09,49.12,2281073.0,44.9939,45.0395,44.8204,44.8478,2281073.0
2021-11-30 09:30:00,48.11,48.47,48.01,48.2,1321689.0,43.9256,44.2543,43.8343,44.0078,1321689.0
2021-11-30 09:40:00,48.2,48.37,48.12,48.15,880045.0,44.0078,44.163,43.9348,43.9622,880045.0
2021-11-30 09:50:00,48.14,48.37,47.99,48.24,966850.0,43.953,44.163,43.8161,44.0443,966850.0
2021-11-30 10:00:00,48.22,48.51,48.14,48.42,527400.0,44.0261,44.2908,43.953,44.2087,527400.0
2021-11-30 10:10:00,48.43,48.47,48.28,48.29,499609.0,44.2178,44.2543,44.0809,44.09,499609.0
2021-11-30 10:20:00,48.3,48.35,47.63,47.7,1397552.0,44.0991,44.1448,43.4874,43.5513,1397552.0
2021-11-30 10:30:00,47.7,48.27,47.63,48.22,1325164.0,43.5513,44.0717,43.4874,44.0261,1325164.0
2021-11-30 10:40:00,48.22,48.35,48.14,48.22,580512.0,44.0261,44.1448,43.953,44.0261,580512.0
2021-11-30 10:50:00,48.21,48.34,47.97,48.03,551102.0,44.0169,44.1356,43.7978,43.8526,551102.0
2021-11-30 11:00:00,48.04,48.08,47.83,47.86,657853.0,43.8617,43.8982,43.67,43.6974,657853.0
2021-11-30 11:10:00,47.86,48.21,47.78,48.17,642831.0,43.6974,44.0169,43.6243,43.9804,642831.0
2021-11-30 11:20:00,48.17,48.19,47.78,47.9,553729.0,43.9804,43.9987,43.6243,43.7339,553729.0
2021-11-30 11:30:00,47.9,47.96,47.68,47.71,559292.0,43.7339,43.7887,43.533,43.5604,559292.0
2021-11-30 11:40:00,47.71,47.72,47.45,47.48,721622.0,43.5604,43.5696,43.323,43.3504,721622.0
2021-11-30 11:50:00,47.48,47.81,47.37,47.61,671061.0,43.3504,43.6517,43.25,43.4691,671061.0
2021-11-30 12:00:00,47.6,47.6,47.37,47.5,742541.0,43.46,43.46,43.25,43.3687,742541.0
2021-11-30 12:10:00,47.5,47.6,47.38,47.55,724483.0,43.3687,43.46,43.2591,43.4143,724483.0
2021-11-30 12:20:00,47.55,47.57,47.45,47.53,385920.0,43.4143,43.4326,43.323,43.3961,385920.0
2021-11-30 12:30:00,47.52,47.56,47.45,47.47,289266.0,43.387,43.4235,43.323,43.3413,289266.0
2021-11-30 12:40:00,47.47,47.55,47.4,47.43,348927.0,43.3413,43.4143,43.2774,43.3048,348927.0
2021-11-30 12:50:00,47.43,47.5,47.32,47.39,406728.0,43.3048,43.3687,43.2043,43.2683,406728.0
2021-11-30 13:00:00,47.39,47.44,47.31,47.37,336381.0,43.2683,43.3139,43.1952,43.25,336381.0
2021-11-30 13:10:00,47.38,47.47,47.34,47.39,335408.0,43.2591,43.3413,43.2226,43.2683,335408.0
2021-11-30 13:20:00,47.39,47.69,47.32,47.61,888882.0,43.2683,43.5422,43.2043,43.4691,888882.0
2021-11-30 13:30:00,47.61,48.0,47.51,47.71,1074909.0,43.4691,43.8252,43.3778,43.5604,1074909.0
2021-11-30 13:40:00,47.71,47.89,47.7,47.82,233696.0,43.5604,43.7248,43.5513,43.6609,233696.0
2021-11-30 13:50:00,47.83,47.92,47.81,47.91,294071.0,43.67,43.7522,43.6517,43.743,294071.0
2021-11-30 14:00:00,47.91,47.96,47.83,47.93,343285.0,43.743,43.7887,43.67,43.7613,343285.0
2021-11-30 14:10:00,47.93,48.01,47.91,48.01,411488.0,43.7613,43.8343,43.743,43.8343,411488.0
2021-11-30 14:20:00,48.02,48.46,47.83,47.83,785639.0,43.8435,44.2452,43.67,43.67,785639.0
2021-11-30 14:30:00,47.83,47.9,47.77,47.8,307243.0,43.67,43.7339,43.6152,43.6426,307243.0
2021-11-30 14:40:00,47.79,47.84,47.65,47.68,464663.0,43.6335,43.6791,43.5056,43.533,464663.0
2021-11-30 14:50:00,47.68,47.74,47.61,47.73,416528.0,43.533,43.5878,43.4691,43.5787,416528.0
2021-11-30 15:00:00,47.73,47.83,47.72,47.77,417132.0,43.5787,43.67,43.5696,43.6152,417132.0
2021-11-30 15:10:00,47.77,47.86,47.73,47.8,455969.0,43.6152,43.6974,43.5787,43.6426,455969.0
2021-11-30 15:20:00,47.79,47.81,47.66,47.66,498526.0,43.6335,43.6517,43.5148,43.5148,498526.0
2021-11-30 15:30:00,47.67,47.92,47.65,47.91,734952.0,43.5239,43.7522,43.5056,43.743,734952.0
2021-11-30 15:40:00,47.91,48.01,47.85,47.87,857838.0,43.743,43.8343,43.6883,43.7065,857838.0
2021-11-30 15:50:00,47.86,47.87,47.61,47.77,1792032.0,43.6974,43.7065,43.4691,43.6152,1792032.0
2021-12-01 09:30:00,48.69,48.96,48.46,48.74,1180521.0,44.4552,44.7017,44.2452,44.5008,1180521.0
2021-12-01 09:40:00,48.73,49.1,48.62,49.08,1327698.0,44.4917,44.8295,44.3913,44.8113,1327698.0
2021-12-01 09:50:00,49.08,49.26,48.99,49.11,681551.0,44.8113,44.9756,44.7291,44.8387,681551.0
2021-12-01 10:00:00,49.11,49.17,48.91,49.0,502734.0,44.8387,44.8934,44.6561,44.7382,502734.0
2021-12-01 10:10:00,49.01,49.34,49.0,49.32,627349.0,44.7474,45.0487,44.7382,45.0304,627349.0
2021-12-01 10:20:00,49.33,49.44,49.23,49.33,632359.0,45.0395,45.14,44.9482,45.0395,632359.0
2021-12-01 10:30:00,49.33,49.34,48.96,48.98,303770.0,45.0395,45.0487,44.7017,44.72,303770.0
2021-12-01 10:40:00,48.98,49.25,48.92,49.23,575096.0,44.72,44.9665,44.6652,44.9482,575096.0
2021-12-01 10:50:00,49.23,49.45,49.21,49.33,555341.0,44.9482,45.1491,44.93,45.0395,555341.0
2021-12-01 11:00:00,49.34,49.38,49.27,49.34,314525.0,45.0487,45.0852,44.9847,45.0487,314525.0
2021-12-01 11:10:00,49.35,49.44,49.28,49.36,516541.0,45.0578,45.14,44.9939,45.0669,516541.0
2021-12-01 11:20:00,49.36,49.43,49.33,49.36,378347.0,45.0669,45.1308,45.0395,45.0669,378347.0
2021-12-01 11:30:00,49.37,49.38,49.13,49.16,265269.0,45.076,45.0852,44.8569,44.8843,265269.0
2021-12-01 11:40:00,49.17,49.19,49.0,49.04,457329.0,44.8934,44.9117,44.7382,44.7748,457329.0
2021-12-01 11:50:00,49.04,49.05,48.83,48.91,437147.0,44.7748,44.7839,44.583,44.6561,437147.0
2021-12-01 12:00:00,48.91,48.98,48.83,48.95,281251.0,44.6561,44.72,44.583,44.6926,281251.0
2021-12-01 12:10:00,48.94,49.34,48.93,49.28,476563.0,44.6834,45.0487,44.6743,44.9939,476563.0
2021-12-01 12:20:00,49.28,49.33,49.11,49.13,270138.0,44.9939,45.0395,44.8387,44.8569,270138.0
2021-12-01 12:30:00,49.13,49.19,48.93,49.03,268411.0,44.8569,44.9117,44.6743,44.7656,268411.0
2021-12-01 12:40:00,49.03,49.07,48.89,48.91,250060.0,44.7656,44.8021,44.6378,44.6561,250060.0
2021-12-01 12:50:00,48.91,48.91,48.76,48.8,450206.0,44.6561,44.6561,44.5191,44.5556,450206.0
2021-12-01 13:00:00,48.81,48.88,48.64,48.68,545951.0,44.5648,44.6287,44.4095,44.4461,545951.0
2021-12-01 13:10:00,48.68,48.71,48.56,48.56,394469.0,44.4461,44.4735,44.3365,44.3365,394469.0
2021-12-01 13:20:00,48.57,48.7,48.5,48.51,712384.0,44.3456,44.4643,44.2817,44.2908,712384.0
2021-12-01 13:30:00,48.52,48.58,48.41,48.41,754533.0,44.3,44.3548,44.1995,44.1995,754533.0
2021-12-01 13:40:00,48.42,48.44,48.13,48.16,566151.0,44.2087,44.2269,43.9439,43.9713,566151.0
2021-12-01 13:50:00,48.17,48.34,48.14,48.28,577299.0,43.9804,44.1356,43.953,44.0809,577299.0
2021-12-01 14:00:00,48.28,48.39,48.2,48.22,518495.0,44.0809,44.1813,44.0078,44.0261,518495.0
2021-12-01 14:10:00,48.22,48.25,48.04,48.07,508037.0,44.0261,44.0535,43.8617,43.8891,508037.0
2021-12-01 14:20:00,48.07,48.31,48.07,48.26,375146.0,43.8891,44.1082,43.8891,44.0626,375146.0
2021-12-01 14:30:00,48.26,48.38,48.15,48.29,403170.0,44.0626,44.1722,43.9622,44.09,403170.0
2021-12-01 14:40:00,48.28,48.28,48.14,48.25,258662.0,44.0809,44.0809,43.953,44.0535,258662.0
2021-12-01 14:50:00,48.25,48.31,48.11,48.13,410203.0,44.0535,44.1082,43.9256,43.9439,410203.0
2021-12-01 15:00:00,48.13,48.2,48.02,48.08,400904.0,43.9439,44.0078,43.8435,43.8982,400904.0
2021-12-01 15:10:00,48.08,48.09,47.83,47.85,668527.0,43.8982,43.9074,43.67,43.6883,668527.0
2021-12-01 15:20:00,47.84,47.86,47.6,47.63,761541.0,43.6791,43.6974,43.46,43.4874,761541.0
2021-12-01 15:30:00,47.62,47.72,47.52,47.7,1316911.0,43.4783,43.5696,43.387,43.5513,1316911.0
2021-12-01 15:40:00,47.7,47.78,47.46,47.49,1279111.0,43.5513,43.6243,43.3322,43.3596,1279111.0
2021-12-01 15:50:00,47.49,47.52,47.18,47.21,2821054.0,43.3596,43.387,43.0765,43.1039,2821054.0
2021-12-02 09:30:00,47.73,48.0,47.51,47.87,1143817.0,43.5787,43.8252,43.3778,43.7065,1143817.0
2021-12-02 09:40:00,47.88,48.08,47.73,48.06,857111.0,43.7156,43.8982,43.5787,43.88,857111.0
2021-12-02 09:50:00,48.07,48.3,48.04,48.3,649144.0,43.8891,44.0991,43.8617,44.0991,649144.0
2021-12-02 10:00:00,48.31,48.55,48.18,48.3,874105.0,44.1082,44.3274,43.9895,44.0991,874105.0
2021-12-02 10:10:00,48.3,48.49,48.22,48.29,518764.0,44.0991,44.2726,44.0261,44.09,518764.0
2021-12-02 10:20:00,48.27,48.61,48.23,48.51,762474.0,44.0717,44.3822,44.0352,44.2908,762474.0
2021-12-02 10:30:00,48.5,48.54,48.14,48.19,391637.0,44.2817,44.3182,43.953,43.9987,391637.0
2021-12-02 10:40:00,48.19,48.33,48.1,48.33,491415.0,43.9987,44.1265,43.9165,44.1265,491415.0
2021-12-02 10:50:00,48.35,48.55,48.29,48.55,548533.0,44.1448,44.3274,44.09,44.3274,548533.0
2021-12-02 11:00:00,48.56,48.63,48.41,48.61,468471.0,44.3365,44.4004,44.1995,44.3822,468471.0
2021-12-02 11:10:00,48.6,48.7,48.55,48.66,486951.0,44.373,44.4643,44.3274,44.4278,486951.0
2021-12-02 11:20:00,48.66,48.88,48.66,48.82,633728.0,44.4278,44.6287,44.4278,44.5739,633728.0
2021-12-02 11:30:00,48.82,48.85,48.52,48.64,578608.0,44.5739,44.6013,44.3,44.4095,578608.0
2021-12-02 11:40:00,48.64,48.96,48.63,48.93,376946.0,44.4095,44.7017,44.4004,44.6743,376946.0
2021-12-02 11:50:00,48.92,49.03,48.87,48.98,321439.0,44.6652,44.7656,44.6195,44.72,321439.0
2021-12-02 12:00:00,48.99,49.13,48.92,49.11,395633.0,44.7291,44.8569,44.6652,44.8387,395633.0
2021-12-02 12:10:00,49.11,49.22,49.06,49.08,444392.0,44.8387,44.9391,44.793,44.8113,444392.0
2021-12-02 12:20:00,49.08,49.26,49.07,49.23,461674.0,44.8113,44.9756,44.8021,44.9482,461674.0
2021-12-02 12:30:00,49.23,49.25,49.13,49.19,318552.0,44.9482,44.9665,44.8569,44.9117,318552.0
2021-12-02 12:40:00,49.19,49.3,49.16,49.29,398643.0,44.9117,45.0121,44.8843,45.003,398643.0
2021-12-02 12:50:00,49.29,49.31,49.21,49.26,421042.0,45.003,45.0213,44.93,44.9756,421042.0
2021-12-02 13:00:00,49.27,49.28,49.05,49.14,474524.0,44.9847,44.9939,44.7839,44.8661,474524.0
2021-12-02 13:10:00,49.13,49.17,49.02,49.03,573146.0,44.8569,44.8934,44.7565,44.7656,573146.0
2021-12-02 13:20:00,49.04,49.07,48.79,49.01,639214.0,44.7748,44.8021,44.5465,44.7474,639214.0
2021-12-02 13:30:00,49.01,49.11,48.95,49.09,482509.0,44.7474,44.8387,44.6926,44.8204,482509.0
2021-12-02 13:40:00,49.09,49.11,48.96,49.08,252091.0,44.8204,44.8387,44.7017,44.8113,252091.0
2021-12-02 13:50:00,49.07,49.26,49.0,49.23,326025.0,44.8021,44.9756,44.7382,44.9482,326025.0
2021-12-02 14:00:00,49.23,49.4,49.22,49.31,396951.0,44.9482,45.1034,44.9391,45.0213,396951.0
2021-12-02 14:10:00,49.32,49.37,49.18,49.36,378485.0,45.0304,45.076,44.9026,45.0669,378485.0
2021-12-02 14:20:00,49.37,49.37,49.15,49.27,331043.0,45.076,45.076,44.8752,44.9847,331043.0
2021-12-02 14:30:00,49.26,49.26,49.14,49.2,370117.0,44.9756,44.9756,44.8661,44.9208,370117.0
2021-12-02 14:40:00,49.2,49.25,49.1,49.11,337748.0,44.9208,44.9665,44.8295,44.8387,337748.0
2021-12-02 14:50:00,49.11,49.16,48.93,48.95,538145.0,44.8387,44.8843,44.6743,44.6926,538145.0
2021-12-02 15:00:00,48.95,49.09,48.95,49.03,383699.0,44.6926,44.8204,44.6926,44.7656,383699.0
2021-12-02 15:10:00,49.03,49.03,48.87,49.01,462520.0,44.7656,44.7656,44.6195,44.7474,462520.0
2021-12-02 15:20:00,49.02,49.13,48.94,49.08,512715.0,44.7565,44.8569,44.6834,44.8113,512715.0
2021-12-02 15:30:00,49.07,49.18,49.05,49.11,555236.0,44.8021,44.9026,44.7839,44.8387,555236.0
2021-12-02 15:40:00,49.1,49.16,48.89,48.95,1343890.0,44.8295,44.8843,44.6378,44.6926,1343890.0
2021-12-02 15:50:00,48.94,48.96,48.73,48.93,2474832.0,44.6834,44.7017,44.4917,44.6743,2474832.0
2021-12-03 09:30:00,49.26,49.26,48.73,48.74,649961.0,44.9756,44.9756,44.4917,44.5008,649961.0
2021-12-03 09:40:00,48.73,48.85,48.51,48.72,692368.0,44.4917,44.6013,44.2908,44.4826,692368.0
2021-12-03 09:50:00,48.72,48.76,48.35,48.45,469059.0,44.4826,44.5191,44.1448,44.2361,469059.0
2021-12-03 10:00:00,48.44,48.58,48.35,48.45,514086.0,44.2269,44.3548,44.1448,44.2361,514086.0
2021-12-03 10:10:00,48.44,48.75,48.35,48.66,497102.0,44.2269,44.51,44.1448,44.4278,497102.0
2021-12-03 10:20:00,48.67,48.74,48.54,48.62,532113.0,44.4369,44.5008,44.3182,44.3913,532113.0
2021-12-03 10:30:00,48.6,48.61,48.26,48.29,540031.0,44.373,44.3822,44.0626,44.09,540031.0
2021-12-03 10:40:00,48.29,48.3,48.01,48.07,435329.0,44.09,44.0991,43.8343,43.8891,435329.0
2021-12-03 10:50:00,48.06,48.11,47.95,48.01,490915.0,43.88,43.9256,43.7796,43.8343,490915.0
2021-12-03 11:00:00,48.01,48.14,47.94,47.99,468363.0,43.8343,43.953,43.7704,43.8161,468363.0
2021-12-03 11:10:00,47.99,48.15,47.95,47.95,505798.0,43.8161,43.9622,43.7796,43.7796,505798.0
2021-12-03 11:20:00,47.95,48.18,47.92,48.07,415008.0,43.7796,43.9895,43.7522,43.8891,415008.0
2021-12-03 11:30:00,48.07,48.32,48.04,48.28,856133.0,43.8891,44.1174,43.8617,44.0809,856133.0
2021-12-03 11:40:00,48.28,48.29,48.09,48.23,440229.0,44.0809,44.09,43.9074,44.0352,440229.0
2021-12-03 11:50:00,48.23,48.23,47.95,47.97,377009.0,44.0352,44.0352,43.7796,43.7978,377009.0
2021-12-03 12:00:00,47.97,48.13,47.95,48.1,372903.0,43.7978,43.9439,43.7796,43.9165,372903.0
2021-12-03 12:10:00,48.1,48.27,48.1,48.23,450728.0,43.9165,44.0717,43.9165,44.0352,450728.0
2021-12-03 12:20:00,48.23,48.28,48.17,48.22,363071.0,44.0352,44.0809,43.9804,44.0261,363071.0
2021-12-03 12:30:00,48.21,48.24,48.0,48.23,357851.0,44.0169,44.0443,43.8252,44.0352,357851.0
2021-12-03 12:40:00,48.23,48.25,48.07,48.15,401806.0,44.0352,44.0535,43.8891,43.9622,401806.0
2021-12-03 12:50:00,48.14,48.19,47.95,48.01,334616.0,43.953,43.9987,43.7796,43.8343,334616.0
2021-12-03 13:00:00,48.0,48.08,47.91,48.03,359566.0,43.8252,43.8982,43.743,43.8526,359566.0
2021-12-03 13:10:00,48.03,48.07,47.96,48.04,356627.0,43.8526,43.8891,43.7887,43.8617,356627.0
2021-12-03 13:20:00,48.04,48.07,47.9,47.91,234827.0,43.8617,43.8891,43.7339,43.743,234827.0
2021-12-03 13:30:00,47.9,47.94,47.78,47.79,363888.0,43.7339,43.7704,43.6243,43.6335,363888.0
2021-12-03 13:40:00,47.8,47.95,47.73,47.81,494052.0,43.6426,43.7796,43.5787,43.6517,494052.0
2021-12-03 13:50:00,47.81,47.91,47.74,47.76,387485.0,43.6517,43.743,43.5878,43.6061,387485.0
2021-12-03 14:00:00,47.77,47.88,47.74,47.8,367792.0,43.6152,43.7156,43.5878,43.6426,367792.0
2021-12-03 14:10:00,47.79,47.86,47.71,47.74,316956.0,43.6335,43.6974,43.5604,43.5878,316956.0
2021-12-03 14:20:00,47.75,47.81,47.67,47.78,371121.0,43.5969,43.6517,43.5239,43.6243,371121.0
2021-12-03 14:30:00,47.78,47.81,47.55,47.59,375420.0,43.6243,43.6517,43.4143,43.4509,375420.0
2021-12-03 14:40:00,47.59,47.71,47.56,47.57,386005.0,43.4509,43.5604,43.4235,43.4326,386005.0
2021-12-03 14:50:00,47.56,47.68,47.52,47.55,459127.0,43.4235,43.533,43.387,43.4143,459127.0
2021-12-03 15:00:00,47.55,47.71,47.46,47.48,549831.0,43.4143,43.5604,43.3322,43.3504,549831.0
2021-12-03 15:10:00,47.49,47.6,47.45,47.53,563877.0,43.3596,43.46,43.323,43.3961,563877.0
2021-12-03 15:20:00,47.53,47.85,47.52,47.74,567967.0,43.3961,43.6883,43.387,43.5878,567967.0
2021-12-03 15:30:00,47.74,47.93,47.71,47.75,820741.0,43.5878,43.7613,43.5604,43.5969,820741.0
2021-12-03 15:40:00,47.75,47.8,47.37,47.48,1454761.0,43.5969,43.6426,43.25,43.3504,1454761.0
2021-12-03 15:50:00,47.48,47.79,47.37,47.76,2558784.0,43.3504,43.6335,43.25,43.6061,2558784.0
2021-12-06 09:30:00,48.98,49.32,48.81,48.82,1770291.0,44.72,45.0304,44.5648,44.5739,1770291.0
2021-12-06 09:40:00,48.81,49.44,48.74,49.25,1354087.0,44.5648,45.14,44.5008,44.9665,1354087.0
2021-12-06 09:50:00,49.24,49.48,49.04,49.44,635516.0,44.9574,45.1765,44.7748,45.14,635516.0
2021-12-06 10:00:00,49.44,49.48,49.15,49.37,581363.0,45.14,45.1765,44.8752,45.076,581363.0
2021-12-06 10:10:00,49.36,49.52,49.33,49.42,581828.0,45.0669,45.213,45.0395,45.1217,581828.0
2021-12-06 10:20:00,49.42,49.51,49.34,49.46,569359.0,45.1217,45.2039,45.0487,45.1582,569359.0
2021-12-06 10:30:00,49.46,49.68,49.37,49.54,586211.0,45.1582,45.3591,45.076,45.2313,586211.0
2021-12-06 10:40:00,49.54,49.69,49.49,49.67,443000.0,45.2313,45.3682,45.1856,45.35,443000.0
2021-12-06 10:50:00,49.66,49.83,49.58,49.77,557960.0,45.3408,45.496,45.2678,45.4413,557960.0
2021-12-06 11:00:00,49.77,49.78,49.61,49.63,346940.0,45.4413,45.4504,45.2952,45.3134,346940.0
2021-12-06 11:10:00,49.63,49.83,49.55,49.83,354509.0,45.3134,45.496,45.2404,45.496,354509.0
2021-12-06 11:20:00,49.82,49.9,49.72,49.76,356843.0,45.4869,45.56,45.3956,45.4321,356843.0
2021-12-06 11:30:00,49.76,49.82,49.64,49.65,311031.0,45.4321,45.4869,45.3226,45.3317,311031.0
2021-12-06 11:40:00,49.65,49.72,49.44,49.48,547233.0,45.3317,45.3956,45.14,45.1765,547233.0
2021-12-06 11:50:00,49.48,49.54,49.4,49.41,476933.0,45.1765,45.2313,45.1034,45.1126,476933.0
2021-12-06 12:00:00,49.43,49.51,49.39,49.48,446860.0,45.1308,45.2039,45.0943,45.1765,446860.0
2021-12-06 12:10:00,49.48,49.52,49.36,49.43,604208.0,45.1765,45.213,45.0669,45.1308,604208.0
2021-12-06 12:20:00,49.42,49.48,49.37,49.41,522139.0,45.1217,45.1765,45.076,45.1126,522139.0
2021-12-06 12:30:00,49.4,49.43,49.26,49.3,451125.0,45.1034,45.1308,44.9756,45.0121,451125.0
2021-12-06 12:40:00,49.3,49.37,49.24,49.36,340078.0,45.0121,45.076,44.9574,45.0669,340078.0
2021-12-06 12:50:00,49.36,49.36,49.22,49.25,392949.0,45.0669,45.0669,44.9391,44.9665,392949.0
2021-12-06 13:00:00,49.26,49.37,49.21,49.34,510441.0,44.9756,45.076,44.93,45.0487,510441.0
2021-12-06 13:10:00,49.35,49.48,49.34,49.4,653599.0,45.0578,45.1765,45.0487,45.1034,653599.0
2021-12-06 13:20:00,49.4,49.42,49.26,49.26,404480.0,45.1034,45.1217,44.9756,44.9756,404480.0
2021-12-06 13:30:00,49.27,49.38,49.22,49.37,427870.0,44.9847,45.0852,44.9391,45.076,427870.0
2021-12-06 13:40:00,49.37,49.53,49.35,49.51,419053.0,45.076,45.2221,45.0578,45.2039,419053.0
2021-12-06 13:50:00,49.5,49.5,49.4,49.42,556563.0,45.1947,45.1947,45.1034,45.1217,556563.0
2021-12-06 14:00:00,49.42,49.46,49.33,49.34,430351.0,45.1217,45.1582,45.0395,45.0487,430351.0
2021-12-06 14:10:00,49.35,49.41,49.26,49.3,395555.0,45.0578,45.1126,44.9756,45.0121,395555.0
2021-12-06 14:20:00,49.3,49.35,49.26,49.27,416064.0,45.0121,45.0578,44.9756,44.9847,416064.0
2021-12-06 14:30:00,49.27,49.34,49.19,49.29,430981.0,44.9847,45.0487,44.9117,45.003,430981.0
2021-12-06 14:40:00,49.28,49.3,49.13,49.19,451260.0,44.9939,45.0121,44.8569,44.9117,451260.0
2021-12-06 14:50:00,49.18,49.2,49.03,49.05,430523.0,44.9026,44.9208,44.7656,44.7839,430523.0
2021-12-06 15:00:00,49.05,49.12,49.0,49.09,522026.0,44.7839,44.8478,44.7382,44.8204,522026.0
2021-12-06 15:10:00,49.09,49.11,49.02,49.07,566798.0,44.8204,44.8387,44.7565,44.8021,566798.0
2021-12-06 15:20:00,49.07,49.08,48.88,48.97,859763.0,44.8021,44.8113,44.6287,44.7108,859763.0
2021-12-06 15:30:00,48.98,49.01,48.87,48.94,758061.0,44.72,44.7474,44.6195,44.6834,758061.0
2021-12-06 15:40:00,48.93,48.94,48.75,48.81,1083618.0,44.6743,44.6834,44.51,44.5648,1083618.0
2021-12-06 15:50:00,48.8,48.86,48.71,48.83,2821512.0,44.5556,44.6104,44.4735,44.583,2821512.0
2021-12-07 09:30:00,49.46,49.96,49.34,49.55,1507676.0,45.1582,45.6147,45.0487,45.2404,1507676.0
2021-12-07 09:40:00,49.55,49.95,49.46,49.9,1206567.0,45.2404,45.6056,45.1582,45.56,1206567.0
2021-12-07 09:50:00,49.91,49.92,49.71,49.84,663836.0,45.5691,45.5782,45.3865,45.5052,663836.0
2021-12-07 10:00:00,49.85,49.87,49.63,49.85,503894.0,45.5143,45.5326,45.3134,45.5143,503894.0
2021-12-07 10:10:00,49.86,49.98,49.8,49.94,590113.0,45.5234,45.633,45.4687,45.5965,590113.0
2021-12-07 10:20:00,49.94,50.16,49.88,50.03,746792.0,45.5965,45.7973,45.5417,45.6786,746792.0
2021-12-07 10:30:00,50.03,50.09,49.88,49.99,487106.0,45.6786,45.7334,45.5417,45.6421,487106.0
2021-12-07 10:40:00,49.99,50.07,49.94,50.05,436811.0,45.6421,45.7152,45.5965,45.6969,436811.0
2021-12-07 10:50:00,50.05,50.1,49.99,50.07,400429.0,45.6969,45.7426,45.6421,45.7152,400429.0
2021-12-07 11:00:00,50.08,50.14,50.01,50.07,464580.0,45.7243,45.7791,45.6604,45.7152,464580.0
2021-12-07 11:10:00,50.08,50.09,49.92,49.93,439118.0,45.7243,45.7334,45.5782,45.5873,439118.0
2021-12-07 11:20:00,49.93,49.96,49.85,49.91,283077.0,45.5873,45.6147,45.5143,45.5691,283077.0
2021-12-07 11:30:00,49.91,49.92,49.77,49.82,404251.0,45.5691,45.5782,45.4413,45.4869,404251.0
2021-12-07 11:40:00,49.82,49.92,49.8,49.85,287082.0,45.4869,45.5782,45.4687,45.5143,287082.0
2021-12-07 11:50:00,49.84,49.91,49.81,49.88,314768.0,45.5052,45.5691,45.4778,45.5417,314768.0
2021-12-07 12:00:00,49.89,49.93,49.86,49.9,263999.0,45.5508,45.5873,45.5234,45.56,263999.0
2021-12-07 12:10:00,49.9,49.99,49.86,49.91,333589.0,45.56,45.6421,45.5234,45.5691,333589.0
2021-12-07 12:20:00,49.91,49.98,49.9,49.98,276663.0,45.5691,45.633,45.56,45.633,276663.0
2021-12-07 12:30:00,49.98,50.02,49.93,50.01,226930.0,45.633,45.6695,45.5873,45.6604,226930.0
2021-12-07 12:40:00,50.01,50.04,49.94,49.97,232434.0,45.6604,45.6878,45.5965,45.6239,232434.0
2021-12-07 12:50:00,49.98,50.04,49.93,50.01,239918.0,45.633,45.6878,45.5873,45.6604,239918.0
2021-12-07 13:00:00,50.01,50.05,49.85,49.88,244487.0,45.6604,45.6969,45.5143,45.5417,244487.0
2021-12-07 13:10:00,49.89,49.91,49.81,49.91,235320.0,45.5508,45.5691,45.4778,45.5691,235320.0
2021-12-07 13:20:00,49.91,49.95,49.87,49.91,272920.0,45.5691,45.6056,45.5326,45.5691,272920.0
2021-12-07 13:30:00,49.91,50.06,49.89,50.05,290905.0,45.5691,45.706,45.5508,45.6969,290905.0
2021-12-07 13:40:00,50.05,50.12,50.0,50.01,288269.0,45.6969,45.7608,45.6513,45.6604,288269.0
2021-12-07 13:50:00,50.02,50.07,49.96,49.99,260387.0,45.6695,45.7152,45.6147,45.6421,260387.0
2021-12-07 14:00:00,50.0,50.22,49.99,50.21,536062.0,45.6513,45.8521,45.6421,45.843,536062.0
2021-12-07 14:10:00,50.2,50.27,50.18,50.2,473051.0,45.8339,45.8978,45.8156,45.8339,473051.0
2021-12-07 14:20:00,50.19,50.28,50.17,50.22,355318.0,45.8247,45.9069,45.8065,45.8521,355318.0
2021-12-07 14:30:00,50.22,50.3,50.21,50.27,438297.0,45.8521,45.9252,45.843,45.8978,438297.0
2021-12-07 14:40:00,50.27,50.35,50.26,50.31,574638.0,45.8978,45.9708,45.8886,45.9343,574638.0
2021-12-07 14:50:00,50.3,50.4,50.27,50.38,542778.0,45.9252,46.0165,45.8978,45.9982,542778.0
2021-12-07 15:00:00,50.38,50.5,50.32,50.5,620728.0,45.9982,46.1078,45.9434,46.1078,620728.0
2021-12-07 15:10:00,50.5,50.52,50.27,50.27,742135.0,46.1078,46.126,45.8978,45.8978,742135.0
2021-12-07 15:20:00,50.27,50.3,50.12,50.12,599332.0,45.8978,45.9252,45.7608,45.7608,599332.0
2021-12-07 15:30:00,50.13,50.14,49.98,50.02,717608.0,45.7699,45.7791,45.633,45.6695,717608.0
2021-12-07 15:40:00,50.02,50.08,49.95,50.0,844135.0,45.6695,45.7243,45.6056,45.6513,844135.0
2021-12-07 15:50:00,50.0,50.28,49.89,50.26,2329118.0,45.6513,45.9069,45.5508,45.8886,2329118.0
2021-12-08 09:30:00,50.18,50.31,49.83,49.87,720526.0,45.8156,45.9343,45.496,45.5326,720526.0
2021-12-08 09:40:00,49.86,50.01,49.68,49.7,627109.0,45.5234,45.6604,45.3591,45.3773,627109.0
2021-12-08 09:50:00,49.69,50.08,49.67,49.73,467537.0,45.3682,45.7243,45.35,45.4047,467537.0
2021-12-08 10:00:00,49.72,49.82,49.67,49.76,344997.0,45.3956,45.4869,45.35,45.4321,344997.0
2021-12-08 10:10:00,49.76,49.78,49.64,49.68,356333.0,45.4321,45.4504,45.3226,45.3591,356333.0
2021-12-08 10:20:00,49.69,49.73,49.48,49.49,552981.0,45.3682,45.4047,45.1765,45.1856,552981.0
2021-12-08 10:30:00,49.49,49.62,49.42,49.46,334527.0,45.1856,45.3043,45.1217,45.1582,334527.0
2021-12-08 10:40:00,49.45,49.52,49.4,49.51,278562.0,45.1491,45.213,45.1034,45.2039,278562.0
2021-12-08 10:50:00,49.5,49.53,49.31,49.34,714371.0,45.1947,45.2221,45.0213,45.0487,714371.0
2021-12-08 11:00:00,49.34,49.54,49.33,49.48,373625.0,45.0487,45.2313,45.0395,45.1765,373625.0
2021-12-08 11:10:00,49.49,49.53,49.34,49.38,342470.0,45.1856,45.2221,45.0487,45.0852,342470.0
2021-12-08 11:20:00,49.38,49.61,49.34,49.61,377774.0,45.0852,45.2952,45.0487,45.2952,377774.0
2021-12-08 11:30:00,49.6,49.7,49.53,49.66,482021.0,45.286,45.3773,45.2221,45.3408,482021.0
2021-12-08 11:40:00,49.66,49.72,49.6,49.65,296225.0,45.3408,45.3956,45.286,45.3317,296225.0
2021-12-08 11:50:00,49.65,49.65,49.52,49.56,160997.0,45.3317,45.3317,45.213,45.2495,160997.0
2021-12-08 12:00:00,49.56,49.62,49.53,49.61,154224.0,45.2495,45.3043,45.2221,45.2952,154224.0
2021-12-08 12:10:00,49.6,49.65,49.5,49.52,303231.0,45.286,45.3317,45.1947,45.213,303231.0
2021-12-08 12:20:00,49.53,49.57,49.47,49.52,166936.0,45.2221,45.2587,45.1674,45.213,166936.0
2021-12-08 12:30:00,49.51,49.55,49.46,49.51,180633.0,45.2039,45.2404,45.1582,45.2039,180633.0
2021-12-08 12:40:00,49.51,49.57,49.48,49.49,227327.0,45.2039,45.2587,45.1765,45.1856,227327.0
2021-12-08 12:50:00,49.48,49.54,49.44,49.48,204537.0,45.1765,45.2313,45.14,45.1765,204537.0
2021-12-08 13:00:00,49.47,49.49,49.41,49.45,152682.0,45.1674,45.1856,45.1126,45.1491,152682.0
2021-12-08 13:10:00,49.45,49.45,49.39,49.41,160131.0,45.1491,45.1491,45.0943,45.1126,160131.0
2021-12-08 13:20:00,49.41,49.42,49.35,49.39,162779.0,45.1126,45.1217,45.0578,45.0943,162779.0
2021-12-08 13:30:00,49.39,49.49,49.37,49.43,186323.0,45.0943,45.1856,45.076,45.1308,186323.0
2021-12-08 13:40:00,49.44,49.47,49.42,49.45,211909.0,45.14,45.1674,45.1217,45.1491,211909.0
2021-12-08 13:50:00,49.45,49.48,49.42,49.44,177760.0,45.1491,45.1765,45.1217,45.14,177760.0
2021-12-08 14:00:00,49.45,49.53,49.44,49.48,205679.0,45.1491,45.2221,45.14,45.1765,205679.0
2021-12-08 14:10:00,49.48,49.5,49.41,49.49,225701.0,45.1765,45.1947,45.1126,45.1856,225701.0
2021-12-08 14:20:00,49.48,49.53,49.38,49.41,197207.0,45.1765,45.2221,45.0852,45.1126,197207.0
2021-12-08 14:30:00,49.41,49.46,49.39,49.45,200783.0,45.1126,45.1582,45.0943,45.1491,200783.0
2021-12-08 14:40:00,49.45,49.47,49.4,49.44,182477.0,45.1491,45.1674,45.1034,45.14,182477.0
2021-12-08 14:50:00,49.44,49.53,49.42,49.5,216596.0,45.14,45.2221,45.1217,45.1947,216596.0
2021-12-08 15:00:00,49.51,49.61,49.49,49.58,252256.0,45.2039,45.2952,45.1856,45.2678,252256.0
2021-12-08 15:10:00,49.58,49.65,49.56,49.61,498341.0,45.2678,45.3317,45.2495,45.2952,498341.0
2021-12-08 15:20:00,49.61,49.65,49.57,49.62,364984.0,45.2952,45.3317,45.2587,45.3043,364984.0
2021-12-08 15:30:00,49.63,49.64,49.52,49.53,369434.0,45.3134,45.3226,45.213,45.2221,369434.0
2021-12-08 15:40:00,49.53,49.65,49.52,49.54,659421.0,45.2221,45.3317,45.213,45.2313,659421.0
2021-12-08 15:50:00,49.54,49.6,49.4,49.4,2001490.0,45.2313,45.286,45.1034,45.1034,2001490.0
2021-12-09 09:30:00,49.02,49.21,48.74,49.07,740242.0,44.7565,44.93,44.5008,44.8021,740242.0
2021-12-09 09:40:00,49.05,49.14,48.82,48.91,402964.0,44.7839,44.8661,44.5739,44.6561,402964.0
2021-12-09 09:50:00,48.91,49.15,48.86,49.13,485361.0,44.6561,44.8752,44.6104,44.8569,485361.0
2021-12-09 10:00:00,49.12,49.64,49.09,49.57,656288.0,44.8478,45.3226,44.8204,45.2587,656288.0
2021-12-09 10:10:00,49.57,49.6,49.33,49.39,358679.0,45.2587,45.286,45.0395,45.0943,358679.0
2021-12-09 10:20:00,49.39,49.4,49.28,49.36,243841.0,45.0943,45.1034,44.9939,45.0669,243841.0
2021-12-09 10:30:00,49.37,49.38,49.23,49.29,274510.0,45.076,45.0852,44.9482,45.003,274510.0
2021-12-09 10:40:00,49.3,49.36,49.23,49.3,257932.0,45.0121,45.0669,44.9482,45.0121,257932.0
2021-12-09 10:50:00,49.3,49.34,49.22,49.33,172760.0,45.0121,45.0487,44.9391,45.0395,172760.0
2021-12-09 11:00:00,49.34,49.41,49.23,49.38,198514.0,45.0487,45.1126,44.9482,45.0852,198514.0
2021-12-09 11:10:00,49.37,49.4,49.28,49.35,133657.0,45.076,45.1034,44.9939,45.0578,133657.0
2021-12-09 11:20:00,49.35,49.39,49.32,49.33,171583.0,45.0578,45.0943,45.0304,45.0395,171583.0
2021-12-09 11:30:00,49.33,49.37,49.25,49.36,314069.0,45.0395,45.076,44.9665,45.0669,314069.0
2021-12-09 11:40:00,49.36,49.39,49.28,49.37,151175.0,45.0669,45.0943,44.9939,45.076,151175.0
2021-12-09 11:50:00,49.37,49.43,49.33,49.43,152319.0,45.076,45.1308,45.0395,45.1308,152319.0
2021-12-09 12:00:00,49.44,49.52,49.42,49.51,235821.0,45.14,45.213,45.1217,45.2039,235821.0
2021-12-09 12:10:00,49.51,49.71,49.5,49.66,311678.0,45.2039,45.3865,45.1947,45.3408,311678.0
2021-12-09 12:20:00,49.67,49.87,49.66,49.84,502044.0,45.35,45.5326,45.3408,45.5052,502044.0
2021-12-09 12:30:00,49.84,49.9,49.77,49.8,469254.0,45.5052,45.56,45.4413,45.4687,469254.0
2021-12-09 12:40:00,49.81,49.85,49.77,49.79,248171.0,45.4778,45.5143,45.4413,45.4595,248171.0
2021-12-09 12:50:00,49.78,49.91,49.78,49.89,212435.0,45.4504,45.5691,45.4504,45.5508,212435.0
2021-12-09 13:00:00,49.88,50.03,49.85,49.97,437969.0,45.5417,45.6786,45.5143,45.6239,437969.0
2021-12-09 13:10:00,49.95,50.0,49.88,49.9,231701.0,45.6056,45.6513,45.5417,45.56,231701.0
2021-12-09 13:20:00,49.89,49.9,49.73,49.73,235066.0,45.5508,45.56,45.4047,45.4047,235066.0
2021-12-09 13:30:00,49.73,49.84,49.71,49.8,235341.0,45.4047,45.5052,45.3865,45.4687,235341.0
2021-12-09 13:40:00,49.79,49.81,49.7,49.77,233111.0,45.4595,45.4778,45.3773,45.4413,233111.0
2021-12-09 13:50:00,49.77,49.81,49.74,49.76,125350.0,45.4413,45.4778,45.4139,45.4321,125350.0
2021-12-09 14:00:00,49.77,49.85,49.75,49.84,152954.0,45.4413,45.5143,45.423,45.5052,152954.0
2021-12-09 14:10:00,49.84,49.87,49.81,49.87,200680.0,45.5052,45.5326,45.4778,45.5326,200680.0
2021-12-09 14:20:00,49.86,49.89,49.72,49.74,207153.0,45.5234,45.5508,45.3956,45.4139,207153.0
2021-12-09 14:30:00,49.73,49.79,49.65,49.66,166656.0,45.4047,45.4595,45.3317,45.3408,166656.0
2021-12-09 14:40:00,49.66,49.74,49.65,49.69,173179.0,45.3408,45.4139,45.3317,45.3682,173179.0
2021-12-09 14:50:00,49.7,49.72,49.64,49.69,227677.0,45.3773,45.3956,45.3226,45.3682,227677.0
2021-12-09 15:00:00,49.69,49.73,49.63,49.71,212334.0,45.3682,45.4047,45.3134,45.3865,212334.0
2021-12-09 15:10:00,49.71,49.75,49.66,49.68,268483.0,45.3865,45.423,45.3408,45.3591,268483.0
2021-12-09 15:20:00,49.68,49.72,49.63,49.68,285886.0,45.3591,45.3956,45.3134,45.3591,285886.0
2021-12-09 15:30:00,49.68,49.8,49.65,49.76,399599.0,45.3591,45.4687,45.3317,45.4321,399599.0
2021-12-09 15:40:00,49.75,49.81,49.72,49.77,439592.0,45.423,45.4778,45.3956,45.4413,439592.0
2021-12-09 15:50:00,49.78,49.8,49.66,49.69,2085132.0,45.4504,45.4687,45.3408,45.3682,2085132.0
2021-12-10 09:30:00,50.29,50.6,50.11,50.33,1327673.0,45.916,46.1991,45.7517,45.9526,1327673.0
2021-12-10 09:40:00,50.32,50.38,50.04,50.06,558383.0,45.9434,45.9982,45.6878,45.706,558383.0
2021-12-10 09:50:00,50.06,50.1,49.7,49.78,553727.0,45.706,45.7426,45.3773,45.4504,553727.0
2021-12-10 10:00:00,49.78,49.81,49.61,49.73,721894.0,45.4504,45.4778,45.2952,45.4047,721894.0
2021-12-10 10:10:00,49.73,49.82,49.65,49.73,462560.0,45.4047,45.4869,45.3317,45.4047,462560.0
2021-12-10 10:20:00,49.73,49.88,49.69,49.87,396450.0,45.4047,45.5417,45.3682,45.5326,396450.0
2021-12-10 10:30:00,49.88,49.94,49.79,49.84,356487.0,45.5417,45.5965,45.4595,45.5052,356487.0
2021-12-10 10:40:00,49.83,49.84,49.64,49.79,543091.0,45.496,45.5052,45.3226,45.4595,543091.0
2021-12-10 10:50:00,49.79,49.84,49.73,49.8,409177.0,45.4595,45.5052,45.4047,45.4687,409177.0
2021-12-10 11:00:00,49.8,49.82,49.58,49.62,375806.0,45.4687,45.4869,45.2678,45.3043,375806.0
2021-12-10 11:10:00,49.63,49.73,49.6,49.68,252160.0,45.3134,45.4047,45.286,45.3591,252160.0
2021-12-10 11:20:00,49.69,49.81,49.68,49.8,279454.0,45.3682,45.4778,45.3591,45.4687,279454.0
2021-12-10 11:30:00,49.79,49.88,49.75,49.88,238584.0,45.4595,45.5417,45.423,45.5417,238584.0
2021-12-10 11:40:00,49.89,49.93,49.82,49.93,242204.0,45.5508,45.5873,45.4869,45.5873,242204.0
2021-12-10 11:50:00,49.92,49.97,49.84,49.89,358869.0,45.5782,45.6239,45.5052,45.5508,358869.0
2021-12-10 12:00:00,49.9,49.94,49.81,49.83,260122.0,45.56,45.5965,45.4778,45.496,260122.0
2021-12-10 12:10:00,49.83,49.86,49.79,49.83,212912.0,45.496,45.5234,45.4595,45.496,212912.0
2021-12-10 12:20:00,49.83,49.9,49.81,49.9,205358.0,45.496,45.56,45.4778,45.56,205358.0
2021-12-10 12:30:00,49.9,49.91,49.84,49.87,197678.0,45.56,45.5691,45.5052,45.5326,197678.0
2021-12-10 12:40:00,49.87,49.9,49.82,49.89,144788.0,45.5326,45.56,45.4869,45.5508,144788.0
2021-12-10 12:50:00,49.88,49.89,49.78,49.79,153923.0,45.5417,45.5508,45.4504,45.4595,153923.0
2021-12-10 13:00:00,49.79,49.94,49.78,49.88,253641.0,45.4595,45.5965,45.4504,45.5417,253641.0
2021-12-10 13:10:00,49.89,49.98,49.88,49.96,279086.0,45.5508,45.633,45.5417,45.6147,279086.0
2021-12-10 13:20:00,49.97,50.04,49.96,49.98,203699.0,45.6239,45.6878,45.6147,45.633,203699.0
2021-12-10 13:30:00,49.98,50.13,49.95,50.07,251750.0,45.633,45.7699,45.6056,45.7152,251750.0
2021-12-10 13:40:00,50.08,50.13,50.05,50.08,302647.0,45.7243,45.7699,45.6969,45.7243,302647.0
2021-12-10 13:50:00,50.08,50.17,50.04,50.07,302065.0,45.7243,45.8065,45.6878,45.7152,302065.0
2021-12-10 14:00:00,50.08,50.11,49.97,50.01,201112.0,45.7243,45.7517,45.6239,45.6604,201112.0
2021-12-10 14:10:00,50.01,50.07,50.0,50.05,166028.0,45.6604,45.7152,45.6513,45.6969,166028.0
2021-12-10 14:20:00,50.04,50.09,50.01,50.06,267397.0,45.6878,45.7334,45.6604,45.706,267397.0
2021-12-10 14:30:00,50.05,50.07,49.85,49.93,303355.0,45.6969,45.7152,45.5143,45.5873,303355.0
2021-12-10 14:40:00,49.93,50.01,49.91,49.96,183938.0,45.5873,45.6604,45.5691,45.6147,183938.0
2021-12-10 14:50:00,49.96,49.98,49.81,49.84,285306.0,45.6147,45.633,45.4778,45.5052,285306.0
2021-12-10 15:00:00,49.83,49.91,49.78,49.89,407771.0,45.496,45.5691,45.4504,45.5508,407771.0
2021-12-10 15:10:00,49.89,49.99,49.88,49.94,457705.0,45.5508,45.6421,45.5417,45.5965,457705.0
2021-12-10 15:20:00,49.94,50.0,49.93,49.98,357626.0,45.5965,45.6513,45.5873,45.633,357626.0
2021-12-10 15:30:00,49.98,50.06,49.97,50.04,447470.0,45.633,45.706,45.6239,45.6878,447470.0
2021-12-10 15:40:00,50.03,50.09,50.02,50.08,536358.0,45.6786,45.7334,45.6695,45.7243,536358.0
2021-12-10 15:50:00,50.07,50.25,50.05,50.2,1785359.0,45.7152,45.8795,45.6969,45.8339,1785359.0
2021-12-13 09:30:00,49.9,49.96,49.46,49.49,943149.0,45.56,45.6147,45.1582,45.1856,943149.0
2021-12-13 09:40:00,49.48,49.58,49.13,49.14,651278.0,45.1765,45.2678,44.8569,44.8661,651278.0
2021-12-13 09:50:00,49.13,49.14,48.88,48.98,512909.0,44.8569,44.8661,44.6287,44.72,512909.0
2021-12-13 10:00:00,48.97,49.12,48.92,48.98,525879.0,44.7108,44.8478,44.6652,44.72,525879.0
2021-12-13 10:10:00,48.98,49.03,48.89,48.93,258816.0,44.72,44.7656,44.6378,44.6743,258816.0
2021-12-13 10:20:00,48.93,49.02,48.8,48.89,303724.0,44.6743,44.7565,44.5556,44.6378,303724.0
2021-12-13 10:30:00,48.89,48.96,48.77,48.93,326272.0,44.6378,44.7017,44.5282,44.6743,326272.0
2021-12-13 10:40:00,48.93,48.97,48.82,48.83,250042.0,44.6743,44.7108,44.5739,44.583,250042.0
2021-12-13 10:50:00,48.84,48.89,48.64,48.71,385834.0,44.5921,44.6378,44.4095,44.4735,385834.0
2021-12-13 11:00:00,48.7,48.83,48.63,48.75,505382.0,44.4643,44.583,44.4004,44.51,505382.0
2021-12-13 11:10:00,48.75,48.76,48.67,48.7,325700.0,44.51,44.5191,44.4369,44.4643,325700.0
2021-12-13 11:20:00,48.7,48.7,48.57,48.59,234422.0,44.4643,44.4643,44.3456,44.3639,234422.0
2021-12-13 11:30:00,48.59,48.76,48.54,48.7,344174.0,44.3639,44.5191,44.3182,44.4643,344174.0
2021-12-13 11:40:00,48.7,48.78,48.65,48.66,225694.0,44.4643,44.5374,44.4187,44.4278,225694.0
2021-12-13 11:50:00,48.66,48.73,48.62,48.73,324487.0,44.4278,44.4917,44.3913,44.4917,324487.0
2021-12-13 12:00:00,48.72,48.72,48.61,48.7,413111.0,44.4826,44.4826,44.3822,44.4643,413111.0
2021-12-13 12:10:00,48.69,48.73,48.67,48.72,369119.0,44.4552,44.4917,44.4369,44.4826,369119.0
2021-12-13 12:20:00,48.71,48.75,48.63,48.65,405069.0,44.4735,44.51,44.4004,44.4187,405069.0
2021-12-13 12:30:00,48.64,48.65,48.57,48.61,370719.0,44.4095,44.4187,44.3456,44.3822,370719.0
2021-12-13 12:40:00,48.61,48.63,48.56,48.58,217456.0,44.3822,44.4004,44.3365,44.3548,217456.0
2021-12-13 12:50:00,48.58,48.61,48.56,48.61,180642.0,44.3548,44.3822,44.3365,44.3822,180642.0
2021-12-13 13:00:00,48.6,48.6,48.47,48.48,316376.0,44.373,44.373,44.2543,44.2635,316376.0
2021-12-13 13:10:00,48.49,48.53,48.43,48.47,238336.0,44.2726,44.3091,44.2178,44.2543,238336.0
2021-12-13 13:20:00,48.47,48.49,48.44,48.48,263007.0,44.2543,44.2726,44.2269,44.2635,263007.0
2021-12-13 13:30:00,48.47,48.52,48.43,48.48,206972.0,44.2543,44.3,44.2178,44.2635,206972.0
2021-12-13 13:40:00,48.48,48.55,48.46,48.47,374586.0,44.2635,44.3274,44.2452,44.2543,374586.0
2021-12-13 13:50:00,48.48,48.52,48.46,48.47,318721.0,44.2635,44.3,44.2452,44.2543,318721.0
2021-12-13 14:00:00,48.46,48.53,48.45,48.53,364590.0,44.2452,44.3091,44.2361,44.3091,364590.0
2021-12-13 14:10:00,48.53,48.53,48.47,48.51,327523.0,44.3091,44.3091,44.2543,44.2908,327523.0
2021-12-13 14:20:00,48.51,48.55,48.45,48.5,382065.0,44.2908,44.3274,44.2361,44.2817,382065.0
2021-12-13 14:30:00,48.5,48.52,48.45,48.49,191664.0,44.2817,44.3,44.2361,44.2726,191664.0
2021-12-13 14:40:00,48.48,48.51,48.45,48.51,224395.0,44.2635,44.2908,44.2361,44.2908,224395.0
2021-12-13 14:50:00,48.51,48.52,48.45,48.47,181491.0,44.2908,44.3,44.2361,44.2543,181491.0
2021-12-13 15:00:00,48.47,48.59,48.46,48.53,212956.0,44.2543,44.3639,44.2452,44.3091,212956.0
2021-12-13 15:10:00,48.53,48.63,48.51,48.6,216759.0,44.3091,44.4004,44.2908,44.373,216759.0
2021-12-13 15:20:00,48.61,48.67,48.58,48.62,250780.0,44.3822,44.4369,44.3548,44.3913,250780.0
2021-12-13 15:30:00,48.61,48.63,48.52,48.61,328217.0,44.3822,44.4004,44.3,44.3822,328217.0
2021-12-13 15:40:00,48.61,48.68,48.56,48.61,557703.0,44.3822,44.4461,44.3365,44.3822,557703.0
2021-12-13 15:50:00,48.61,48.64,48.48,48.58,1610094.0,44.3822,44.4095,44.2635,44.3548,1610094.0
2021-12-14 09:30:00,48.66,48.87,48.6,48.79,549777.0,44.4278,44.6195,44.373,44.5465,549777.0
2021-12-14 09:40:00,48.8,49.11,48.75,49.01,576627.0,44.5556,44.8387,44.51,44.7474,576627.0
2021-12-14 09:50:00,49.02,49.14,48.92,49.0,486334.0,44.7565,44.8661,44.6652,44.7382,486334.0
2021-12-14 10:00:00,49.0,49.3,48.97,49.19,605926.0,44.7382,45.0121,44.7108,44.9117,605926.0
2021-12-14 10:10:00,49.18,49.27,49.1,49.23,348958.0,44.9026,44.9847,44.8295,44.9482,348958.0
2021-12-14 10:20:00,49.24,49.49,49.2,49.46,439696.0,44.9574,45.1856,44.9208,45.1582,439696.0
2021-12-14 10:30:00,49.44,49.47,49.17,49.18,379633.0,45.14,45.1674,44.8934,44.9026,379633.0
2021-12-14 10:40:00,49.19,49.25,49.0,49.04,346103.0,44.9117,44.9665,44.7382,44.7748,346103.0
2021-12-14 10:50:00,49.05,49.06,48.89,48.94,502057.0,44.7839,44.793,44.6378,44.6834,502057.0
2021-12-14 11:00:00,48.93,48.98,48.81,48.82,545447.0,44.6743,44.72,44.5648,44.5739,545447.0
2021-12-14 11:10:00,48.81,48.91,48.76,48.91,400218.0,44.5648,44.6561,44.5191,44.6561,400218.0
2021-12-14 11:20:00,48.9,48.9,48.78,48.8,309985.0,44.6469,44.6469,44.5374,44.5556,309985.0
2021-12-14 11:30:00,48.8,48.9,48.72,48.87,238404.0,44.5556,44.6469,44.4826,44.6195,238404.0
2021-12-14 11:40:00,48.87,48.96,48.83,48.91,198483.0,44.6195,44.7017,44.583,44.6561,198483.0
2021-12-14 11:50:00,48.91,48.94,48.75,48.77,143912.0,44.6561,44.6834,44.51,44.5282,143912.0
2021-12-14 12:00:00,48.76,48.83,48.75,48.8,140291.0,44.5191,44.583,44.51,44.5556,140291.0
2021-12-14 12:10:00,48.8,48.9,48.79,48.86,170399.0,44.5556,44.6469,44.5465,44.6104,170399.0
2021-12-14 12:20:00,48.85,48.99,48.85,48.97,208285.0,44.6013,44.7291,44.6013,44.7108,208285.0
2021-12-14 12:30:00,48.98,48.99,48.88,48.93,130437.0,44.72,44.7291,44.6287,44.6743,130437.0
2021-12-14 12:40:00,48.93,48.93,48.82,48.84,115946.0,44.6743,44.6743,44.5739,44.5921,115946.0
2021-12-14 12:50:00,48.83,48.9,48.82,48.88,114954.0,44.583,44.6469,44.5739,44.6287,114954.0
2021-12-14 13:00:00,48.88,48.98,48.87,48.98,240554.0,44.6287,44.72,44.6195,44.72,240554.0
2021-12-14 13:10:00,48.97,49.05,48.95,49.0,182035.0,44.7108,44.7839,44.6926,44.7382,182035.0
2021-12-14 13:20:00,49.01,49.08,48.99,49.07,213593.0,44.7474,44.8113,44.7291,44.8021,213593.0
2021-12-14 13:30:00,49.06,49.07,48.99,49.05,128284.0,44.793,44.8021,44.7291,44.7839,128284.0
2021-12-14 13:40:00,49.06,49.1,49.01,49.06,141094.0,44.793,44.8295,44.7474,44.793,141094.0
2021-12-14 13:50:00,49.06,49.1,49.01,49.03,162815.0,44.793,44.8295,44.7474,44.7656,162815.0
2021-12-14 14:00:00,49.03,49.15,48.99,49.15,165406.0,44.7656,44.8752,44.7291,44.8752,165406.0
2021-12-14 14:10:00,49.15,49.15,49.08,49.13,182195.0,44.8752,44.8752,44.8113,44.8569,182195.0
2021-12-14 14:20:00,49.12,49.14,49.0,49.01,200544.0,44.8478,44.8661,44.7382,44.7474,200544.0
2021-12-14 14:30:00,49.0,49.05,48.96,49.04,167219.0,44.7382,44.7839,44.7017,44.7748,167219.0
2021-12-14 14:40:00,49.04,49.05,48.92,48.94,187612.0,44.7748,44.7839,44.6652,44.6834,187612.0
2021-12-14 14:50:00,48.94,48.96,48.84,48.96,220281.0,44.6834,44.7017,44.5921,44.7017,220281.0
2021-12-14 15:00:00,48.95,48.99,48.87,48.92,254493.0,44.6926,44.7291,44.6195,44.6652,254493.0
2021-12-14 15:10:00,48.91,48.94,48.81,48.93,416369.0,44.6561,44.6834,44.5648,44.6743,416369.0
2021-12-14 15:20:00,48.93,48.99,48.87,48.98,214504.0,44.6743,44.7291,44.6195,44.72,214504.0
2021-12-14 15:30:00,48.97,49.01,48.89,48.94,341751.0,44.7108,44.7474,44.6378,44.6834,341751.0
2021-12-14 15:40:00,48.93,48.97,48.84,48.87,598801.0,44.6743,44.7108,44.5921,44.6195,598801.0
2021-12-14 15:50:00,48.87,48.93,48.79,48.91,2157621.0,44.6195,44.6743,44.5465,44.6561,2157621.0
2021-12-15 09:30:00,49.02,49.18,48.13,48.22,733872.0,44.7565,44.9026,43.9439,44.0261,733872.0
2021-12-15 09:40:00,48.23,48.35,48.18,48.3,502252.0,44.0352,44.1448,43.9895,44.0991,502252.0
2021-12-15 09:50:00,48.3,48.35,48.13,48.35,528791.0,44.0991,44.1448,43.9439,44.1448,528791.0
2021-12-15 10:00:00,48.34,48.42,48.26,48.28,432214.0,44.1356,44.2087,44.0626,44.0809,432214.0
2021-12-15 10:10:00,48.28,48.43,48.2,48.22,343875.0,44.0809,44.2178,44.0078,44.0261,343875.0
2021-12-15 10:20:00,48.22,48.33,48.2,48.32,240131.0,44.0261,44.1265,44.0078,44.1174,240131.0
2021-12-15 10:30:00,48.32,48.38,48.23,48.29,286223.0,44.1174,44.1722,44.0352,44.09,286223.0
2021-12-15 10:40:00,48.29,48.41,48.26,48.32,247356.0,44.09,44.1995,44.0626,44.1174,247356.0
2021-12-15 10:50:00,48.33,48.4,48.19,48.4,256549.0,44.1265,44.1904,43.9987,44.1904,256549.0
2021-12-15 11:00:00,48.39,48.62,48.34,48.51,272599.0,44.1813,44.3913,44.1356,44.2908,272599.0
2021-12-15 11:10:00,48.51,48.53,48.37,48.45,259307.0,44.2908,44.3091,44.163,44.2361,259307.0
2021-12-15 11:20:00,48.45,48.53,48.42,48.46,179373.0,44.2361,44.3091,44.2087,44.2452,179373.0
2021-12-15 11:30:00,48.45,48.49,48.34,48.4,211587.0,44.2361,44.2726,44.1356,44.1904,211587.0
2021-12-15 11:40:00,48.4,48.56,48.38,48.55,280688.0,44.1904,44.3365,44.1722,44.3274,280688.0
2021-12-15 11:50:00,48.55,48.69,48.46,48.68,247239.0,44.3274,44.4552,44.2452,44.4461,247239.0
2021-12-15 12:00:00,48.69,48.82,48.67,48.77,375309.0,44.4552,44.5739,44.4369,44.5282,375309.0
2021-12-15 12:10:00,48.76,48.85,48.72,48.74,266822.0,44.5191,44.6013,44.4826,44.5008,266822.0
2021-12-15 12:20:00,48.73,48.84,48.68,48.82,195631.0,44.4917,44.5921,44.4461,44.5739,195631.0
2021-12-15 12:30:00,48.83,48.91,48.8,48.8,218512.0,44.583,44.6561,44.5556,44.5556,218512.0
2021-12-15 12:40:00,48.8,48.87,48.79,48.83,109759.0,44.5556,44.6195,44.5465,44.583,109759.0
2021-12-15 12:50:00,48.83,48.91,48.82,48.89,113733.0,44.583,44.6561,44.5739,44.6378,113733.0
2021-12-15 13:00:00,48.89,48.92,48.83,48.88,152665.0,44.6378,44.6652,44.583,44.6287,152665.0
2021-12-15 13:10:00,48.89,48.91,48.83,48.86,112486.0,44.6378,44.6561,44.583,44.6104,112486.0
2021-12-15 13:20:00,48.86,48.87,48.81,48.84,89248.0,44.6104,44.6195,44.5648,44.5921,89248.0
2021-12-15 13:30:00,48.84,48.85,48.67,48.68,156964.0,44.5921,44.6013,44.4369,44.4461,156964.0
2021-12-15 13:40:00,48.68,48.77,48.65,48.72,180035.0,44.4461,44.5282,44.4187,44.4826,180035.0
2021-12-15 13:50:00,48.73,48.76,48.64,48.69,196001.0,44.4917,44.5191,44.4095,44.4552,196001.0
2021-12-15 14:00:00,48.69,49.27,48.63,48.99,1086466.0,44.4552,44.9847,44.4004,44.7291,1086466.0
2021-12-15 14:10:00,48.99,49.08,48.65,48.67,540198.0,44.7291,44.8113,44.4187,44.4369,540198.0
2021-12-15 14:20:00,48.67,48.71,48.42,48.52,482487.0,44.4369,44.4735,44.2087,44.3,482487.0
2021-12-15 14:30:00,48.51,48.85,48.51,48.69,572398.0,44.2908,44.6013,44.2908,44.4552,572398.0
2021-12-15 14:40:00,48.68,48.78,48.6,48.62,526544.0,44.4461,44.5374,44.373,44.3913,526544.0
2021-12-15 14:50:00,48.61,48.66,48.44,48.5,429901.0,44.3822,44.4278,44.2269,44.2817,429901.0
2021-12-15 15:00:00,48.5,48.74,48.46,48.69,405089.0,44.2817,44.5008,44.2452,44.4552,405089.0
2021-12-15 15:10:00,48.69,48.92,48.67,48.91,473807.0,44.4552,44.6652,44.4369,44.6561,473807.0
2021-12-15 15:20:00,48.91,49.0,48.85,48.98,543711.0,44.6561,44.7382,44.6013,44.72,543711.0
2021-12-15 15:30:00,48.98,48.99,48.9,48.95,592643.0,44.72,44.7291,44.6469,44.6926,592643.0
2021-12-15 15:40:00,48.95,49.0,48.63,48.65,788798.0,44.6926,44.7382,44.4004,44.4187,788798.0
2021-12-15 15:50:00,48.64,48.97,48.62,48.93,1923153.0,44.4095,44.7108,44.3913,44.6743,1923153.0
2021-12-16 09:30:00,49.72,49.77,49.35,49.42,987420.0,45.3956,45.4413,45.0578,45.1217,987420.0
2021-12-16 09:40:00,49.41,49.58,49.31,49.58,590483.0,45.1126,45.2678,45.0213,45.2678,590483.0
2021-12-16 09:50:00,49.58,49.73,49.5,49.53,412633.0,45.2678,45.4047,45.1947,45.2221,412633.0
2021-12-16 10:00:00,49.53,49.67,49.48,49.64,597221.0,45.2221,45.35,45.1765,45.3226,597221.0
2021-12-16 10:10:00,49.64,49.95,49.63,49.91,546803.0,45.3226,45.6056,45.3134,45.5691,546803.0
2021-12-16 10:20:00,49.91,50.07,49.88,50.05,783281.0,45.5691,45.7152,45.5417,45.6969,783281.0
2021-12-16 10:30:00,50.05,50.29,50.04,50.2,633825.0,45.6969,45.916,45.6878,45.8339,633825.0
2021-12-16 10:40:00,50.19,50.35,50.15,50.34,597749.0,45.8247,45.9708,45.7882,45.9617,597749.0
2021-12-16 10:50:00,50.34,50.39,50.18,50.23,689464.0,45.9617,46.0073,45.8156,45.8613,689464.0
2021-12-16 11:00:00,50.23,50.26,50.07,50.1,662218.0,45.8613,45.8886,45.7152,45.7426,662218.0
2021-12-16 11:10:00,50.09,50.3,50.09,50.25,442326.0,45.7334,45.9252,45.7334,45.8795,442326.0
2021-12-16 11:20:00,50.25,50.46,50.23,50.34,415254.0,45.8795,46.0712,45.8613,45.9617,415254.0
2021-12-16 11:30:00,50.34,50.55,50.33,50.46,729114.0,45.9617,46.1534,45.9526,46.0712,729114.0
2021-12-16 11:40:00,50.47,50.53,50.41,50.45,422921.0,46.0804,46.1352,46.0256,46.0621,422921.0
2021-12-16 11:50:00,50.45,50.52,50.42,50.45,397651.0,46.0621,46.126,46.0347,46.0621,397651.0
2021-12-16 12:00:00,50.44,50.51,50.38,50.41,484757.0,46.053,46.1169,45.9982,46.0256,484757.0
2021-12-16 12:10:00,50.42,50.5,50.38,50.44,306629.0,46.0347,46.1078,45.9982,46.053,306629.0
2021-12-16 12:20:00,50.44,50.82,50.42,50.78,1014522.0,46.053,46.3999,46.0347,46.3634,1014522.0
2021-12-16 12:30:00,50.78,50.79,50.49,50.53,613576.0,46.3634,46.3725,46.0986,46.1352,613576.0
2021-12-16 12:40:00,50.52,50.59,50.31,50.34,434167.0,46.126,46.1899,45.9343,45.9617,434167.0
2021-12-16 12:50:00,50.34,50.48,50.27,50.41,247983.0,45.9617,46.0895,45.8978,46.0256,247983.0
2021-12-16 13:00:00,50.41,50.65,50.39,50.62,425488.0,46.0256,46.2447,46.0073,46.2173,425488.0
2021-12-16 13:10:00,50.61,50.7,50.55,50.62,339374.0,46.2082,46.2904,46.1534,46.2173,339374.0
2021-12-16 13:20:00,50.62,50.69,50.54,50.68,242852.0,46.2173,46.2812,46.1443,46.2721,242852.0
2021-12-16 13:30:00,50.68,50.68,50.56,50.64,221930.0,46.2721,46.2721,46.1625,46.2356,221930.0
2021-12-16 13:40:00,50.65,50.69,50.59,50.68,275410.0,46.2447,46.2812,46.1899,46.2721,275410.0
2021-12-16 13:50:00,50.66,50.71,50.6,50.62,291111.0,46.2539,46.2995,46.1991,46.2173,291111.0
2021-12-16 14:00:00,50.62,50.67,50.57,50.61,267174.0,46.2173,46.263,46.1717,46.2082,267174.0
2021-12-16 14:10:00,50.62,50.74,50.56,50.62,452129.0,46.2173,46.3269,46.1625,46.2173,452129.0
2021-12-16 14:20:00,50.62,50.62,50.39,50.42,399192.0,46.2173,46.2173,46.0073,46.0347,399192.0
2021-12-16 14:30:00,50.42,50.48,50.34,50.45,397079.0,46.0347,46.0895,45.9617,46.0621,397079.0
2021-12-16 14:40:00,50.45,50.51,50.13,50.16,472132.0,46.0621,46.1169,45.7699,45.7973,472132.0
2021-12-16 14:50:00,50.16,50.23,50.11,50.15,512948.0,45.7973,45.8613,45.7517,45.7882,512948.0
2021-12-16 15:00:00,50.15,50.24,50.09,50.21,451065.0,45.7882,45.8704,45.7334,45.843,451065.0
2021-12-16 15:10:00,50.21,50.38,50.18,50.34,503203.0,45.843,45.9982,45.8156,45.9617,503203.0
2021-12-16 15:20:00,50.34,50.6,50.29,50.55,665519.0,45.9617,46.1991,45.916,46.1534,665519.0
2021-12-16 15:30:00,50.57,50.59,50.42,50.5,922519.0,46.1717,46.1899,46.0347,46.1078,922519.0
2021-12-16 15:40:00,50.5,50.55,50.26,50.32,997921.0,46.1078,46.1534,45.8886,45.9434,997921.0
2021-12-16 15:50:00,50.32,50.52,50.23,50.24,2610476.0,45.9434,46.126,45.8613,45.8704,2610476.0
2021-12-17 09:30:00,49.7,49.73,48.91,48.95,4838527.0,45.3773,45.4047,44.6561,44.6926,4838527.0
2021-12-17 09:40:00,48.96,48.99,48.51,48.65,1317683.0,44.7017,44.7291,44.2908,44.4187,1317683.0
2021-12-17 09:50:00,48.65,48.65,48.05,48.31,1496434.0,44.4187,44.4187,43.8709,44.1082,1496434.0
2021-12-17 10:00:00,48.32,48.44,48.14,48.16,904319.0,44.1174,44.2269,43.953,43.9713,904319.0
2021-12-17 10:10:00,48.15,48.15,47.92,47.97,1238796.0,43.9622,43.9622,43.7522,43.7978,1238796.0
2021-12-17 10:20:00,47.97,48.0,47.9,47.98,898317.0,43.7978,43.8252,43.7339,43.8069,898317.0
2021-12-17 10:30:00,47.96,48.19,47.87,48.06,1887869.0,43.7887,43.9987,43.7065,43.88,1887869.0
2021-12-17 10:40:00,48.06,48.5,47.91,48.49,1185056.0,43.88,44.2817,43.743,44.2726,1185056.0
2021-12-17 10:50:00,48.49,48.69,48.42,48.49,782762.0,44.2726,44.4552,44.2087,44.2726,782762.0
2021-12-17 11:00:00,48.5,48.66,48.39,48.42,647466.0,44.2817,44.4278,44.1813,44.2087,647466.0
2021-12-17 11:10:00,48.43,48.68,48.39,48.64,571725.0,44.2178,44.4461,44.1813,44.4095,571725.0
2021-12-17 11:20:00,48.65,48.65,48.48,48.5,510215.0,44.4187,44.4187,44.2635,44.2817,510215.0
2021-12-17 11:30:00,48.5,48.52,48.1,48.16,581731.0,44.2817,44.3,43.9165,43.9713,581731.0
2021-12-17 11:40:00,48.16,48.19,48.01,48.08,510140.0,43.9713,43.9987,43.8343,43.8982,510140.0
2021-12-17 11:50:00,48.07,48.22,48.06,48.18,570053.0,43.8891,44.0261,43.88,43.9895,570053.0
2021-12-17 12:00:00,48.17,48.23,48.07,48.14,463420.0,43.9804,44.0352,43.8891,43.953,463420.0
2021-12-17 12:10:00,48.12,48.33,48.12,48.26,351256.0,43.9348,44.1265,43.9348,44.0626,351256.0
2021-12-17 12:20:00,48.27,48.37,48.2,48.29,400730.0,44.0717,44.163,44.0078,44.09,400730.0
2021-12-17 12:30:00,48.29,48.4,48.26,48.36,319546.0,44.09,44.1904,44.0626,44.1539,319546.0
2021-12-17 12:40:00,48.34,48.39,48.25,48.36,658427.0,44.1356,44.1813,44.0535,44.1539,658427.0
2021-12-17 12:50:00,48.35,48.35,48.22,48.3,244779.0,44.1448,44.1448,44.0261,44.0991,244779.0
2021-12-17 13:00:00,48.3,48.36,48.19,48.21,240665.0,44.0991,44.1539,43.9987,44.0169,240665.0
2021-12-17 13:10:00,48.21,48.25,48.11,48.12,287762.0,44.0169,44.0535,43.9256,43.9348,287762.0
2021-12-17 13:20:00,48.12,48.26,48.12,48.22,349704.0,43.9348,44.0626,43.9348,44.0261,349704.0
2021-12-17 13:30:00,48.22,48.33,48.17,48.29,330756.0,44.0261,44.1265,43.9804,44.09,330756.0
2021-12-17 13:40:00,48.29,48.43,48.25,48.41,398209.0,44.09,44.2178,44.0535,44.1995,398209.0
2021-12-17 13:50:00,48.41,48.42,48.27,48.35,376934.0,44.1995,44.2087,44.0717,44.1448,376934.0
2021-12-17 14:00:00,48.36,48.39,48.28,48.35,346380.0,44.1539,44.1813,44.0809,44.1448,346380.0
2021-12-17 14:10:00,48.34,48.36,48.25,48.27,386554.0,44.1356,44.1539,44.0535,44.0717,386554.0
2021-12-17 14:20:00,48.26,48.41,48.25,48.33,654931.0,44.0626,44.1995,44.0535,44.1265,654931.0
2021-12-17 14:30:00,48.33,48.35,48.21,48.23,380706.0,44.1265,44.1448,44.0169,44.0352,380706.0
2021-12-17 14:40:00,48.23,48.36,48.21,48.34,419175.0,44.0352,44.1539,44.0169,44.1356,419175.0
2021-12-17 14:50:00,48.34,48.35,48.14,48.25,484966.0,44.1356,44.1448,43.953,44.0535,484966.0
2021-12-17 15:00:00,48.25,48.4,48.24,48.36,422020.0,44.0535,44.1904,44.0443,44.1539,422020.0
2021-12-17 15:10:00,48.35,48.37,48.17,48.24,661235.0,44.1448,44.163,43.9804,44.0443,661235.0
2021-12-17 15:20:00,48.23,48.3,48.16,48.22,582265.0,44.0352,44.0991,43.9713,44.0261,582265.0
2021-12-17 15:30:00,48.22,48.29,48.12,48.27,928198.0,44.0261,44.09,43.9348,44.0717,928198.0
2021-12-17 15:40:00,48.27,48.43,48.19,48.2,1182987.0,44.0717,44.2178,43.9987,44.0078,1182987.0
2021-12-17 15:50:00,48.21,48.29,47.89,47.99,5011493.0,44.0169,44.09,43.7248,43.8161,5011493.0
2021-12-20 09:30:00,47.06,47.16,46.62,46.89,1376125.0,42.967,43.0583,42.5652,42.8117,1376125.0
2021-12-20 09:40:00,46.89,46.97,46.59,46.6,892328.0,42.8117,42.8848,42.5378,42.547,892328.0
2021-12-20 09:50:00,46.61,46.89,46.44,46.84,873798.0,42.5561,42.8117,42.4009,42.7661,873798.0
2021-12-20 10:00:00,46.84,47.01,46.71,46.93,566986.0,42.7661,42.9213,42.6474,42.8483,566986.0
2021-12-20 10:10:00,46.93,47.17,46.83,47.06,628081.0,42.8483,43.0674,42.757,42.967,628081.0
2021-12-20 10:20:00,47.06,47.12,46.74,46.77,482708.0,42.967,43.0217,42.6748,42.7022,482708.0
2021-12-20 10:30:00,46.77,46.77,46.47,46.53,644437.0,42.7022,42.7022,42.4283,42.4831,644437.0
2021-12-20 10:40:00,46.53,46.57,46.42,46.47,429132.0,42.4831,42.5196,42.3826,42.4283,429132.0
2021-12-20 10:50:00,46.48,46.56,46.43,46.53,460451.0,42.4374,42.5104,42.3918,42.4831,460451.0
2021-12-20 11:00:00,46.52,46.53,46.4,46.47,333047.0,42.4739,42.4831,42.3644,42.4283,333047.0
2021-12-20 11:10:00,46.47,46.49,46.31,46.43,485599.0,42.4283,42.4465,42.2822,42.3918,485599.0
2021-12-20 11:20:00,46.43,46.49,46.37,46.38,400649.0,42.3918,42.4465,42.337,42.3461,400649.0
2021-12-20 11:30:00,46.38,46.51,46.38,46.46,428201.0,42.3461,42.4648,42.3461,42.4191,428201.0
2021-12-20 11:40:00,46.45,46.51,46.41,46.5,278740.0,42.41,42.4648,42.3735,42.4557,278740.0
2021-12-20 11:50:00,46.5,46.52,46.36,46.5,448491.0,42.4557,42.4739,42.3278,42.4557,448491.0
2021-12-20 12:00:00,46.5,46.51,46.39,46.41,309964.0,42.4557,42.4648,42.3552,42.3735,309964.0
2021-12-20 12:10:00,46.42,46.48,46.36,46.47,313774.0,42.3826,42.4374,42.3278,42.4283,313774.0
2021-12-20 12:20:00,46.46,46.51,46.41,46.5,358524.0,42.4191,42.4648,42.3735,42.4557,358524.0
2021-12-20 12:30:00,46.49,46.5,46.4,46.44,283636.0,42.4465,42.4557,42.3644,42.4009,283636.0
2021-12-20 12:40:00,46.43,46.5,46.4,46.47,240190.0,42.3918,42.4557,42.3644,42.4283,240190.0
2021-12-20 12:50:00,46.47,46.49,46.25,46.34,497318.0,42.4283,42.4465,42.2274,42.3096,497318.0
2021-12-20 13:00:00,46.33,46.4,46.3,46.4,277545.0,42.3005,42.3644,42.2731,42.3644,277545.0
2021-12-20 13:10:00,46.4,46.5,46.38,46.44,277104.0,42.3644,42.4557,42.3461,42.4009,277104.0
2021-12-20 13:20:00,46.43,46.49,46.36,46.48,251998.0,42.3918,42.4465,42.3278,42.4374,251998.0
2021-12-20 13:30:00,46.48,46.48,46.27,46.42,277326.0,42.4374,42.4374,42.2457,42.3826,277326.0
2021-12-20 13:40:00,46.42,46.65,46.41,46.63,356957.0,42.3826,42.5926,42.3735,42.5744,356957.0
2021-12-20 13:50:00,46.63,46.7,46.57,46.63,228566.0,42.5744,42.6383,42.5196,42.5744,228566.0
2021-12-20 14:00:00,46.63,46.75,46.58,46.74,301350.0,42.5744,42.6839,42.5287,42.6748,301350.0
2021-12-20 14:10:00,46.74,46.84,46.71,46.81,311802.0,42.6748,42.7661,42.6474,42.7387,311802.0
2021-12-20 14:20:00,46.81,46.9,46.74,46.78,381021.0,42.7387,42.8209,42.6748,42.7113,381021.0
2021-12-20 14:30:00,46.78,46.79,46.54,46.57,269563.0,42.7113,42.7204,42.4922,42.5196,269563.0
2021-12-20 14:40:00,46.57,46.64,46.53,46.59,277909.0,42.5196,42.5835,42.4831,42.5378,277909.0
2021-12-20 14:50:00,46.58,46.67,46.54,46.57,345308.0,42.5287,42.6109,42.4922,42.5196,345308.0
2021-12-20 15:00:00,46.58,46.7,46.58,46.67,261073.0,42.5287,42.6383,42.5287,42.6109,261073.0
2021-12-20 15:10:00,46.67,46.74,46.63,46.69,464034.0,42.6109,42.6748,42.5744,42.6291,464034.0
2021-12-20 15:20:00,46.68,46.77,46.63,46.74,500065.0,42.62,42.7022,42.5744,42.6748,500065.0
2021-12-20 15:30:00,46.73,46.73,46.52,46.65,744751.0,42.6657,42.6657,42.4739,42.5926,744751.0
2021-12-20 15:40:00,46.66,46.74,46.6,46.71,772768.0,42.6018,42.6748,42.547,42.6474,772768.0
2021-12-20 15:50:00,46.71,47.03,46.7,46.86,2331021.0,42.6474,42.9396,42.6383,42.7844,2331021.0
2021-12-21 09:30:00,47.59,47.88,47.43,47.85,971537.0,43.4509,43.7156,43.3048,43.6883,971537.0
2021-12-21 09:40:00,47.86,47.88,47.35,47.45,810281.0,43.6974,43.7156,43.2317,43.323,810281.0
2021-12-21 09:50:00,47.45,47.72,47.34,47.71,533758.0,43.323,43.5696,43.2226,43.5604,533758.0
2021-12-21 10:00:00,47.71,47.92,47.71,47.89,500007.0,43.5604,43.7522,43.5604,43.7248,500007.0
2021-12-21 10:10:00,47.88,48.04,47.83,47.92,412862.0,43.7156,43.8617,43.67,43.7522,412862.0
2021-12-21 10:20:00,47.92,47.95,47.58,47.58,514137.0,43.7522,43.7796,43.4417,43.4417,514137.0
2021-12-21 10:30:00,47.59,47.72,47.5,47.53,471247.0,43.4509,43.5696,43.3687,43.3961,471247.0
2021-12-21 10:40:00,47.53,47.74,47.51,47.65,422747.0,43.3961,43.5878,43.3778,43.5056,422747.0
2021-12-21 10:50:00,47.65,47.73,47.55,47.55,368336.0,43.5056,43.5787,43.4143,43.4143,368336.0
2021-12-21 11:00:00,47.55,47.74,47.48,47.72,379765.0,43.4143,43.5878,43.3504,43.5696,379765.0
2021-12-21 11:10:00,47.72,47.78,47.7,47.77,307392.0,43.5696,43.6243,43.5513,43.6152,307392.0
2021-12-21 11:20:00,47.77,47.89,47.77,47.78,284712.0,43.6152,43.7248,43.6152,43.6243,284712.0
2021-12-21 11:30:00,47.78,47.81,47.72,47.78,196021.0,43.6243,43.6517,43.5696,43.6243,196021.0
2021-12-21 11:40:00,47.78,47.95,47.77,47.89,396638.0,43.6243,43.7796,43.6152,43.7248,396638.0
2021-12-21 11:50:00,47.89,47.93,47.78,47.8,264731.0,43.7248,43.7613,43.6243,43.6426,264731.0
2021-12-21 12:00:00,47.8,48.0,47.76,47.99,272944.0,43.6426,43.8252,43.6061,43.8161,272944.0
2021-12-21 12:10:00,47.99,48.02,47.93,47.96,282099.0,43.8161,43.8435,43.7613,43.7887,282099.0
2021-12-21 12:20:00,47.96,48.02,47.92,48.0,194265.0,43.7887,43.8435,43.7522,43.8252,194265.0
2021-12-21 12:30:00,48.0,48.04,47.96,48.02,179774.0,43.8252,43.8617,43.7887,43.8435,179774.0
2021-12-21 12:40:00,48.03,48.1,48.0,48.08,212699.0,43.8526,43.9165,43.8252,43.8982,212699.0
2021-12-21 12:50:00,48.08,48.14,48.05,48.1,339180.0,43.8982,43.953,43.8709,43.9165,339180.0
2021-12-21 13:00:00,48.1,48.12,48.03,48.07,264363.0,43.9165,43.9348,43.8526,43.8891,264363.0
2021-12-21 13:10:00,48.08,48.14,48.0,48.02,193901.0,43.8982,43.953,43.8252,43.8435,193901.0
2021-12-21 13:20:00,48.02,48.03,47.94,47.97,241928.0,43.8435,43.8526,43.7704,43.7978,241928.0
2021-12-21 13:30:00,47.97,47.97,47.9,47.94,264259.0,43.7978,43.7978,43.7339,43.7704,264259.0
2021-12-21 13:40:00,47.94,48.01,47.92,47.96,246244.0,43.7704,43.8343,43.7522,43.7887,246244.0
2021-12-21 13:50:00,47.96,47.96,47.89,47.91,195906.0,43.7887,43.7887,43.7248,43.743,195906.0
2021-12-21 14:00:00,47.91,47.95,47.86,47.94,288842.0,43.743,43.7796,43.6974,43.7704,288842.0
2021-12-21 14:10:00,47.93,48.01,47.9,47.95,273693.0,43.7613,43.8343,43.7339,43.7796,273693.0
2021-12-21 14:20:00,47.95,47.97,47.85,47.87,182211.0,43.7796,43.7978,43.6883,43.7065,182211.0
2021-12-21 14:30:00,47.88,47.9,47.74,47.74,279532.0,43.7156,43.7339,43.5878,43.5878,279532.0
2021-12-21 14:40:00,47.73,47.83,47.72,47.79,295077.0,43.5787,43.67,43.5696,43.6335,295077.0
2021-12-21 14:50:00,47.79,47.81,47.69,47.73,518733.0,43.6335,43.6517,43.5422,43.5787,518733.0
2021-12-21 15:00:00,47.74,47.78,47.69,47.76,329307.0,43.5878,43.6243,43.5422,43.6061,329307.0
2021-12-21 15:10:00,47.76,47.91,47.75,47.88,411866.0,43.6061,43.743,43.5969,43.7156,411866.0
2021-12-21 15:20:00,47.88,47.93,47.8,47.81,364187.0,43.7156,43.7613,43.6426,43.6517,364187.0
2021-12-21 15:30:00,47.83,47.87,47.77,47.82,419046.0,43.67,43.7065,43.6152,43.6609,419046.0
2021-12-21 15:40:00,47.82,47.86,47.7,47.73,681100.0,43.6609,43.6974,43.5513,43.5787,681100.0
2021-12-21 15:50:00,47.73,47.86,47.72,47.81,1777868.0,43.5787,43.6974,43.5696,43.6517,1777868.0
2021-12-22 09:30:00,47.74,47.9,47.62,47.85,557381.0,43.5878,43.7339,43.4783,43.6883,557381.0
2021-12-22 09:40:00,47.85,47.97,47.67,47.73,457189.0,43.6883,43.7978,43.5239,43.5787,457189.0
2021-12-22 09:50:00,47.74,48.07,47.65,48.07,619672.0,43.5878,43.8891,43.5056,43.8891,619672.0
2021-12-22 10:00:00,48.07,48.32,48.03,48.16,494924.0,43.8891,44.1174,43.8526,43.9713,494924.0
2021-12-22 10:10:00,48.16,48.27,48.15,48.18,318349.0,43.9713,44.0717,43.9622,43.9895,318349.0
2021-12-22 10:20:00,48.17,48.17,48.02,48.12,481086.0,43.9804,43.9804,43.8435,43.9348,481086.0
2021-12-22 10:30:00,48.12,48.17,48.0,48.08,321071.0,43.9348,43.9804,43.8252,43.8982,321071.0
2021-12-22 10:40:00,48.09,48.13,48.0,48.12,308521.0,43.9074,43.9439,43.8252,43.9348,308521.0
2021-12-22 10:50:00,48.12,48.14,48.04,48.05,320712.0,43.9348,43.953,43.8617,43.8709,320712.0
2021-12-22 11:00:00,48.05,48.06,47.97,47.97,265129.0,43.8709,43.88,43.7978,43.7978,265129.0
2021-12-22 11:10:00,47.98,48.03,47.97,48.03,176374.0,43.8069,43.8526,43.7978,43.8526,176374.0
2021-12-22 11:20:00,48.03,48.03,47.95,47.97,225922.0,43.8526,43.8526,43.7796,43.7978,225922.0
2021-12-22 11:30:00,47.97,48.06,47.95,48.04,204918.0,43.7978,43.88,43.7796,43.8617,204918.0
2021-12-22 11:40:00,48.04,48.05,47.91,47.96,151665.0,43.8617,43.8709,43.743,43.7887,151665.0
2021-12-22 11:50:00,47.96,47.97,47.91,47.95,79810.0,43.7887,43.7978,43.743,43.7796,79810.0
2021-12-22 12:00:00,47.95,47.99,47.9,47.99,222054.0,43.7796,43.8161,43.7339,43.8161,222054.0
2021-12-22 12:10:00,47.98,47.99,47.85,47.89,330198.0,43.8069,43.8161,43.6883,43.7248,330198.0
2021-12-22 12:20:00,47.88,47.95,47.87,47.95,166580.0,43.7156,43.7796,43.7065,43.7796,166580.0
2021-12-22 12:30:00,47.95,47.97,47.93,47.95,93045.0,43.7796,43.7978,43.7613,43.7796,93045.0
2021-12-22 12:40:00,47.94,47.96,47.92,47.95,89663.0,43.7704,43.7887,43.7522,43.7796,89663.0
2021-12-22 12:50:00,47.95,48.0,47.94,47.98,196366.0,43.7796,43.8252,43.7704,43.8069,196366.0
2021-12-22 13:00:00,47.98,47.99,47.92,47.95,253169.0,43.8069,43.8161,43.7522,43.7796,253169.0
2021-12-22 13:10:00,47.96,48.0,47.92,47.94,137856.0,43.7887,43.8252,43.7522,43.7704,137856.0
2021-12-22 13:20:00,47.94,47.97,47.89,47.95,222510.0,43.7704,43.7978,43.7248,43.7796,222510.0
2021-12-22 13:30:00,47.95,47.95,47.85,47.87,257873.0,43.7796,43.7796,43.6883,43.7065,257873.0
2021-12-22 13:40:00,47.88,47.92,47.85,47.9,273920.0,43.7156,43.7522,43.6883,43.7339,273920.0
2021-12-22 13:50:00,47.91,47.93,47.87,47.88,105722.0,43.743,43.7613,43.7065,43.7156,105722.0
2021-12-22 14:00:00,47.88,47.88,47.8,47.86,169114.0,43.7156,43.7156,43.6426,43.6974,169114.0
2021-12-22 14:10:00,47.85,47.89,47.84,47.88,92167.0,43.6883,43.7248,43.6791,43.7156,92167.0
2021-12-22 14:20:00,47.87,47.9,47.76,47.79,153918.0,43.7065,43.7339,43.6061,43.6335,153918.0
2021-12-22 14:30:00,47.79,47.89,47.77,47.88,133471.0,43.6335,43.7248,43.6152,43.7156,133471.0
2021-12-22 14:40:00,47.87,47.9,47.84,47.89,229386.0,43.7065,43.7339,43.6791,43.7248,229386.0
2021-12-22 14:50:00,47.89,47.9,47.83,47.89,250420.0,43.7248,43.7339,43.67,43.7248,250420.0
2021-12-22 15:00:00,47.89,47.95,47.86,47.9,319270.0,43.7248,43.7796,43.6974,43.7339,319270.0
2021-12-22 15:10:00,47.9,47.98,47.88,47.91,213430.0,43.7339,43.8069,43.7156,43.743,213430.0
2021-12-22 15:20:00,47.9,47.99,47.89,47.94,213557.0,43.7339,43.8161,43.7248,43.7704,213557.0
2021-12-22 15:30:00,47.94,48.03,47.92,47.99,282000.0,43.7704,43.8526,43.7522,43.8161,282000.0
2021-12-22 15:40:00,48.0,48.04,47.97,48.01,346407.0,43.8252,43.8617,43.7978,43.8343,346407.0
2021-12-22 15:50:00,48.01,48.09,48.0,48.03,1257703.0,43.8343,43.9074,43.8252,43.8526,1257703.0
2021-12-23 09:30:00,48.4,48.93,48.31,48.87,961947.0,44.1904,44.6743,44.1082,44.6195,961947.0
2021-12-23 09:40:00,48.86,48.9,48.62,48.7,477019.0,44.6104,44.6469,44.3913,44.4643,477019.0
2021-12-23 09:50:00,48.7,48.7,48.45,48.45,382278.0,44.4643,44.4643,44.2361,44.2361,382278.0
2021-12-23 10:00:00,48.46,48.46,48.3,48.41,447822.0,44.2452,44.2452,44.0991,44.1995,447822.0
2021-12-23 10:10:00,48.41,48.49,48.33,48.37,209729.0,44.1995,44.2726,44.1265,44.163,209729.0
2021-12-23 10:20:00,48.38,48.38,48.27,48.29,214143.0,44.1722,44.1722,44.0717,44.09,214143.0
2021-12-23 10:30:00,48.29,48.34,48.25,48.26,323666.0,44.09,44.1356,44.0535,44.0626,323666.0
2021-12-23 10:40:00,48.27,48.32,48.22,48.29,241288.0,44.0717,44.1174,44.0261,44.09,241288.0
2021-12-23 10:50:00,48.28,48.31,48.25,48.29,283249.0,44.0809,44.1082,44.0535,44.09,283249.0
2021-12-23 11:00:00,48.29,48.4,48.25,48.38,311978.0,44.09,44.1904,44.0535,44.1722,311978.0
2021-12-23 11:10:00,48.39,48.5,48.37,48.41,323348.0,44.1813,44.2817,44.163,44.1995,323348.0
2021-12-23 11:20:00,48.42,48.47,48.36,48.41,202472.0,44.2087,44.2543,44.1539,44.1995,202472.0
2021-12-23 11:30:00,48.42,48.44,48.3,48.3,211865.0,44.2087,44.2269,44.0991,44.0991,211865.0
2021-12-23 11:40:00,48.3,48.35,48.24,48.32,324579.0,44.0991,44.1448,44.0443,44.1174,324579.0
2021-12-23 11:50:00,48.32,48.35,48.26,48.34,152899.0,44.1174,44.1448,44.0626,44.1356,152899.0
2021-12-23 12:00:00,48.34,48.36,48.3,48.33,97809.0,44.1356,44.1539,44.0991,44.1265,97809.0
2021-12-23 12:10:00,48.32,48.38,48.31,48.33,135489.0,44.1174,44.1722,44.1082,44.1265,135489.0
2021-12-23 12:20:00,48.34,48.42,48.33,48.41,158647.0,44.1356,44.2087,44.1265,44.1995,158647.0
2021-12-23 12:30:00,48.41,48.45,48.38,48.39,118229.0,44.1995,44.2361,44.1722,44.1813,118229.0
2021-12-23 12:40:00,48.39,48.42,48.36,48.39,123865.0,44.1813,44.2087,44.1539,44.1813,123865.0
2021-12-23 12:50:00,48.39,48.48,48.38,48.41,215594.0,44.1813,44.2635,44.1722,44.1995,215594.0
2021-12-23 13:00:00,48.4,48.42,48.37,48.39,116449.0,44.1904,44.2087,44.163,44.1813,116449.0
2021-12-23 13:10:00,48.4,48.44,48.39,48.41,106785.0,44.1904,44.2269,44.1813,44.1995,106785.0
2021-12-23 13:20:00,48.42,48.45,48.39,48.44,95710.0,44.2087,44.2361,44.1813,44.2269,95710.0
2021-12-23 13:30:00,48.44,48.47,48.39,48.4,75705.0,44.2269,44.2543,44.1813,44.1904,75705.0
2021-12-23 13:40:00,48.4,48.45,48.39,48.43,92234.0,44.1904,44.2361,44.1813,44.2178,92234.0
2021-12-23 13:50:00,48.43,48.55,48.41,48.54,263746.0,44.2178,44.3274,44.1995,44.3182,263746.0
2021-12-23 14:00:00,48.54,48.54,48.44,48.45,115889.0,44.3182,44.3182,44.2269,44.2361,115889.0
2021-12-23 14:10:00,48.45,48.5,48.44,48.5,168789.0,44.2361,44.2817,44.2269,44.2817,168789.0
2021-12-23 14:20:00,48.49,48.51,48.45,48.48,192184.0,44.2726,44.2908,44.2361,44.2635,192184.0
2021-12-23 14:30:00,48.47,48.52,48.46,48.47,177952.0,44.2543,44.3,44.2452,44.2543,177952.0
2021-12-23 14:40:00,48.47,48.48,48.42,48.47,221014.0,44.2543,44.2635,44.2087,44.2543,221014.0
2021-12-23 14:50:00,48.47,48.5,48.42,48.43,218476.0,44.2543,44.2817,44.2087,44.2178,218476.0
2021-12-23 15:00:00,48.44,48.48,48.41,48.44,290383.0,44.2269,44.2635,44.1995,44.2269,290383.0
2021-12-23 15:10:00,48.44,48.45,48.39,48.41,233529.0,44.2269,44.2361,44.1813,44.1995,233529.0
2021-12-23 15:20:00,48.41,48.49,48.4,48.49,425592.0,44.1995,44.2726,44.1904,44.2726,425592.0
2021-12-23 15:30:00,48.48,48.52,48.46,48.51,726166.0,44.2635,44.3,44.2452,44.2908,726166.0
2021-12-23 15:40:00,48.51,48.57,48.5,48.53,583429.0,44.2908,44.3456,44.2817,44.3091,583429.0
2021-12-23 15:50:00,48.53,48.58,48.34,48.36,1294281.0,44.3091,44.3548,44.1356,44.1539,1294281.0
2021-12-27 09:30:00,48.55,48.75,48.08,48.2,714317.0,44.3274,44.51,43.8982,44.0078,714317.0
2021-12-27 09:40:00,48.19,48.81,48.19,48.8,484149.0,43.9987,44.5648,43.9987,44.5556,484149.0
2021-12-27 09:50:00,48.81,48.82,48.42,48.44,311818.0,44.5648,44.5739,44.2087,44.2269,311818.0
2021-12-27 10:00:00,48.45,48.47,48.31,48.42,277218.0,44.2361,44.2543,44.1082,44.2087,277218.0
2021-12-27 10:10:00,48.42,48.59,48.37,48.54,245520.0,44.2087,44.3639,44.163,44.3182,245520.0
2021-12-27 10:20:00,48.55,48.72,48.54,48.71,177584.0,44.3274,44.4826,44.3182,44.4735,177584.0
2021-12-27 10:30:00,48.7,48.72,48.58,48.64,207858.0,44.4643,44.4826,44.3548,44.4095,207858.0
2021-12-27 10:40:00,48.64,48.69,48.61,48.68,242130.0,44.4095,44.4552,44.3822,44.4461,242130.0
2021-12-27 10:50:00,48.68,48.78,48.67,48.77,162002.0,44.4461,44.5374,44.4369,44.5282,162002.0
2021-12-27 11:00:00,48.77,48.78,48.7,48.75,134300.0,44.5282,44.5374,44.4643,44.51,134300.0
2021-12-27 11:10:00,48.75,48.78,48.7,48.71,226525.0,44.51,44.5374,44.4643,44.4735,226525.0
2021-12-27 11:20:00,48.71,48.72,48.65,48.68,148381.0,44.4735,44.4826,44.4187,44.4461,148381.0
2021-12-27 11:30:00,48.69,48.69,48.61,48.65,100202.0,44.4552,44.4552,44.3822,44.4187,100202.0
2021-12-27 11:40:00,48.64,48.65,48.55,48.57,248578.0,44.4095,44.4187,44.3274,44.3456,248578.0
2021-12-27 11:50:00,48.58,48.62,48.54,48.61,195413.0,44.3548,44.3913,44.3182,44.3822,195413.0
2021-12-27 12:00:00,48.61,48.62,48.57,48.61,147195.0,44.3822,44.3913,44.3456,44.3822,147195.0
2021-12-27 12:10:00,48.61,48.63,48.58,48.62,140595.0,44.3822,44.4004,44.3548,44.3913,140595.0
2021-12-27 12:20:00,48.62,48.69,48.59,48.69,265877.0,44.3913,44.4552,44.3639,44.4552,265877.0
2021-12-27 12:30:00,48.69,48.71,48.62,48.63,137602.0,44.4552,44.4735,44.3913,44.4004,137602.0
2021-12-27 12:40:00,48.62,48.65,48.62,48.64,105784.0,44.3913,44.4187,44.3913,44.4095,105784.0
2021-12-27 12:50:00,48.64,48.65,48.57,48.63,307179.0,44.4095,44.4187,44.3456,44.4004,307179.0
2021-12-27 13:00:00,48.63,48.68,48.6,48.67,116157.0,44.4004,44.4461,44.373,44.4369,116157.0
2021-12-27 13:10:00,48.67,48.71,48.65,48.68,147582.0,44.4369,44.4735,44.4187,44.4461,147582.0
2021-12-27 13:20:00,48.67,48.7,48.64,48.66,105022.0,44.4369,44.4643,44.4095,44.4278,105022.0
2021-12-27 13:30:00,48.66,48.66,48.61,48.64,184765.0,44.4278,44.4278,44.3822,44.4095,184765.0
2021-12-27 13:40:00,48.65,48.71,48.63,48.71,118204.0,44.4187,44.4735,44.4004,44.4735,118204.0
2021-12-27 13:50:00,48.7,48.76,48.7,48.76,76078.0,44.4643,44.5191,44.4643,44.5191,76078.0
2021-12-27 14:00:00,48.75,48.78,48.72,48.78,70229.0,44.51,44.5374,44.4826,44.5374,70229.0
2021-12-27 14:10:00,48.78,48.78,48.71,48.73,128362.0,44.5374,44.5374,44.4735,44.4917,128362.0
2021-12-27 14:20:00,48.73,48.73,48.68,48.72,203009.0,44.4917,44.4917,44.4461,44.4826,203009.0
2021-12-27 14:30:00,48.72,48.75,48.69,48.74,132124.0,44.4826,44.51,44.4552,44.5008,132124.0
2021-12-27 14:40:00,48.73,48.74,48.65,48.66,102634.0,44.4917,44.5008,44.4187,44.4278,102634.0
2021-12-27 14:50:00,48.66,48.67,48.6,48.62,188447.0,44.4278,44.4369,44.373,44.3913,188447.0
2021-12-27 15:00:00,48.62,48.63,48.56,48.59,200633.0,44.3913,44.4004,44.3365,44.3639,200633.0
2021-12-27 15:10:00,48.6,48.6,48.53,48.56,195500.0,44.373,44.373,44.3091,44.3365,195500.0
2021-12-27 15:20:00,48.56,48.57,48.53,48.54,201747.0,44.3365,44.3456,44.3091,44.3182,201747.0
2021-12-27 15:30:00,48.54,48.54,48.48,48.49,451845.0,44.3182,44.3182,44.2635,44.2726,451845.0
2021-12-27 15:40:00,48.5,48.65,48.49,48.65,572193.0,44.2817,44.4187,44.2726,44.4187,572193.0
2021-12-27 15:50:00,48.65,48.79,48.62,48.78,1165906.0,44.4187,44.5465,44.3913,44.5374,1165906.0
2021-12-28 09:30:00,48.56,49.19,48.56,49.03,700325.0,44.3365,44.9117,44.3365,44.7656,700325.0
2021-12-28 09:40:00,49.04,49.12,48.86,48.87,374379.0,44.7748,44.8478,44.6104,44.6195,374379.0
2021-12-28 09:50:00,48.87,49.13,48.83,49.1,389112.0,44.6195,44.8569,44.583,44.8295,389112.0
2021-12-28 10:00:00,49.09,49.2,48.96,48.96,423920.0,44.8204,44.9208,44.7017,44.7017,423920.0
2021-12-28 10:10:00,48.97,49.08,48.95,48.96,322252.0,44.7108,44.8113,44.6926,44.7017,322252.0
2021-12-28 10:20:00,48.96,49.03,48.93,48.96,208196.0,44.7017,44.7656,44.6743,44.7017,208196.0
2021-12-28 10:30:00,48.95,48.98,48.89,48.95,276482.0,44.6926,44.72,44.6378,44.6926,276482.0
2021-12-28 10:40:00,48.95,48.95,48.81,48.84,198075.0,44.6926,44.6926,44.5648,44.5921,198075.0
2021-12-28 10:50:00,48.84,48.84,48.68,48.75,266515.0,44.5921,44.5921,44.4461,44.51,266515.0
2021-12-28 11:00:00,48.75,48.75,48.6,48.62,201038.0,44.51,44.51,44.373,44.3913,201038.0
2021-12-28 11:10:00,48.62,48.65,48.51,48.53,280118.0,44.3913,44.4187,44.2908,44.3091,280118.0
2021-12-28 11:20:00,48.53,48.67,48.52,48.66,379560.0,44.3091,44.4369,44.3,44.4278,379560.0
2021-12-28 11:30:00,48.67,48.83,48.66,48.8,258867.0,44.4369,44.583,44.4278,44.5556,258867.0
2021-12-28 11:40:00,48.8,48.88,48.74,48.76,221589.0,44.5556,44.6287,44.5008,44.5191,221589.0
2021-12-28 11:50:00,48.75,48.82,48.73,48.75,150353.0,44.51,44.5739,44.4917,44.51,150353.0
2021-12-28 12:00:00,48.74,48.75,48.67,48.68,127986.0,44.5008,44.51,44.4369,44.4461,127986.0
2021-12-28 12:10:00,48.68,48.68,48.54,48.57,194790.0,44.4461,44.4461,44.3182,44.3456,194790.0
2021-12-28 12:20:00,48.57,48.61,48.44,48.47,417826.0,44.3456,44.3822,44.2269,44.2543,417826.0
2021-12-28 12:30:00,48.47,48.47,48.37,48.39,199580.0,44.2543,44.2543,44.163,44.1813,199580.0
2021-12-28 12:40:00,48.38,48.47,48.38,48.46,153860.0,44.1722,44.2543,44.1722,44.2452,153860.0
2021-12-28 12:50:00,48.46,48.55,48.44,48.53,147496.0,44.2452,44.3274,44.2269,44.3091,147496.0
2021-12-28 13:00:00,48.53,48.63,48.53,48.61,130650.0,44.3091,44.4004,44.3091,44.3822,130650.0
2021-12-28 13:10:00,48.6,48.68,48.59,48.64,177007.0,44.373,44.4461,44.3639,44.4095,177007.0
2021-12-28 13:20:00,48.65,48.7,48.64,48.69,145804.0,44.4187,44.4643,44.4095,44.4552,145804.0
2021-12-28 13:30:00,48.7,48.77,48.67,48.7,181072.0,44.4643,44.5282,44.4369,44.4643,181072.0
2021-12-28 13:40:00,48.7,48.76,48.69,48.7,119156.0,44.4643,44.5191,44.4552,44.4643,119156.0
2021-12-28 13:50:00,48.7,48.8,48.7,48.79,140675.0,44.4643,44.5556,44.4643,44.5465,140675.0
2021-12-28 14:00:00,48.79,48.79,48.66,48.67,157467.0,44.5465,44.5465,44.4278,44.4369,157467.0
2021-12-28 14:10:00,48.67,48.7,48.64,48.68,131209.0,44.4369,44.4643,44.4095,44.4461,131209.0
2021-12-28 14:20:00,48.68,48.68,48.59,48.61,183706.0,44.4461,44.4461,44.3639,44.3822,183706.0
2021-12-28 14:30:00,48.6,48.67,48.58,48.59,207178.0,44.373,44.4369,44.3548,44.3639,207178.0
2021-12-28 14:40:00,48.59,48.63,48.57,48.59,201073.0,44.3639,44.4004,44.3456,44.3639,201073.0
2021-12-28 14:50:00,48.59,48.65,48.55,48.63,241419.0,44.3639,44.4187,44.3274,44.4004,241419.0
2021-12-28 15:00:00,48.63,48.63,48.53,48.57,324237.0,44.4004,44.4004,44.3091,44.3456,324237.0
2021-12-28 15:10:00,48.57,48.6,48.54,48.54,295329.0,44.3456,44.373,44.3182,44.3182,295329.0
2021-12-28 15:20:00,48.55,48.58,48.51,48.57,486565.0,44.3274,44.3548,44.2908,44.3456,486565.0
2021-12-28 15:30:00,48.56,48.6,48.49,48.59,465859.0,44.3365,44.373,44.2726,44.3639,465859.0
2021-12-28 15:40:00,48.59,48.65,48.55,48.6,421060.0,44.3639,44.4187,44.3274,44.373,421060.0
2021-12-28 15:50:00,48.6,48.6,48.36,48.43,2100295.0,44.373,44.373,44.1539,44.2178,2100295.0
2021-12-29 09:30:00,48.6,48.86,48.37,48.59,635174.0,44.373,44.6104,44.163,44.3639,635174.0
2021-12-29 09:40:00,48.59,48.63,48.38,48.41,353723.0,44.3639,44.4004,44.1722,44.1995,353723.0
2021-12-29 09:50:00,48.4,48.52,48.39,48.41,239789.0,44.1904,44.3,44.1813,44.1995,239789.0
2021-12-29 10:00:00,48.41,48.49,48.4,48.47,385225.0,44.1995,44.2726,44.1904,44.2543,385225.0
2021-12-29 10:10:00,48.46,48.58,48.41,48.55,343864.0,44.2452,44.3548,44.1995,44.3274,343864.0
2021-12-29 10:20:00,48.54,48.71,48.53,48.58,305034.0,44.3182,44.4735,44.3091,44.3548,305034.0
2021-12-29 10:30:00,48.58,48.64,48.56,48.59,209207.0,44.3548,44.4095,44.3365,44.3639,209207.0
2021-12-29 10:40:00,48.59,48.7,48.58,48.64,215020.0,44.3639,44.4643,44.3548,44.4095,215020.0
2021-12-29 10:50:00,48.64,48.65,48.54,48.58,115186.0,44.4095,44.4187,44.3182,44.3548,115186.0
2021-12-29 11:00:00,48.58,48.64,48.56,48.64,163197.0,44.3548,44.4095,44.3365,44.4095,163197.0
2021-12-29 11:10:00,48.62,48.64,48.57,48.62,144436.0,44.3913,44.4095,44.3456,44.3913,144436.0
2021-12-29 11:20:00,48.63,48.65,48.49,48.5,94048.0,44.4004,44.4187,44.2726,44.2817,94048.0
2021-12-29 11:30:00,48.5,48.51,48.4,48.48,167380.0,44.2817,44.2908,44.1904,44.2635,167380.0
2021-12-29 11:40:00,48.48,48.5,48.45,48.48,106222.0,44.2635,44.2817,44.2361,44.2635,106222.0
2021-12-29 11:50:00,48.47,48.51,48.44,48.5,146157.0,44.2543,44.2908,44.2269,44.2817,146157.0
2021-12-29 12:00:00,48.49,48.53,48.45,48.47,146262.0,44.2726,44.3091,44.2361,44.2543,146262.0
2021-12-29 12:10:00,48.48,48.49,48.39,48.43,113738.0,44.2635,44.2726,44.1813,44.2178,113738.0
2021-12-29 12:20:00,48.42,48.46,48.42,48.45,94101.0,44.2087,44.2452,44.2087,44.2361,94101.0
2021-12-29 12:30:00,48.46,48.53,48.44,48.51,130715.0,44.2452,44.3091,44.2269,44.2908,130715.0
2021-12-29 12:40:00,48.51,48.53,48.47,48.52,90557.0,44.2908,44.3091,44.2543,44.3,90557.0
2021-12-29 12:50:00,48.53,48.54,48.5,48.53,77393.0,44.3091,44.3182,44.2817,44.3091,77393.0
2021-12-29 13:00:00,48.52,48.61,48.5,48.59,171346.0,44.3,44.3822,44.2817,44.3639,171346.0
2021-12-29 13:10:00,48.58,48.59,48.5,48.53,120750.0,44.3548,44.3639,44.2817,44.3091,120750.0
2021-12-29 13:20:00,48.52,48.52,48.49,48.51,85349.0,44.3,44.3,44.2726,44.2908,85349.0
2021-12-29 13:30:00,48.51,48.53,48.48,48.49,99953.0,44.2908,44.3091,44.2635,44.2726,99953.0
2021-12-29 13:40:00,48.5,48.52,48.47,48.48,94181.0,44.2817,44.3,44.2543,44.2635,94181.0
2021-12-29 13:50:00,48.48,48.55,48.45,48.54,119566.0,44.2635,44.3274,44.2361,44.3182,119566.0
2021-12-29 14:00:00,48.54,48.54,48.48,48.53,66633.0,44.3182,44.3182,44.2635,44.3091,66633.0
2021-12-29 14:10:00,48.53,48.55,48.5,48.52,134267.0,44.3091,44.3274,44.2817,44.3,134267.0
2021-12-29 14:20:00,48.53,48.53,48.46,48.49,113093.0,44.3091,44.3091,44.2452,44.2726,113093.0
2021-12-29 14:30:00,48.49,48.5,48.44,48.46,178895.0,44.2726,44.2817,44.2269,44.2452,178895.0
2021-12-29 14:40:00,48.46,48.51,48.44,48.49,142492.0,44.2452,44.2908,44.2269,44.2726,142492.0
2021-12-29 14:50:00,48.49,48.5,48.46,48.47,66977.0,44.2726,44.2817,44.2452,44.2543,66977.0
2021-12-29 15:00:00,48.47,48.51,48.46,48.49,186473.0,44.2543,44.2908,44.2452,44.2726,186473.0
2021-12-29 15:10:00,48.5,48.55,48.49,48.52,268893.0,44.2817,44.3274,44.2726,44.3,268893.0
2021-12-29 15:20:00,48.52,48.54,48.5,48.54,195450.0,44.3,44.3182,44.2817,44.3182,195450.0
2021-12-29 15:30:00,48.54,48.59,48.48,48.58,299818.0,44.3182,44.3639,44.2635,44.3548,299818.0
2021-12-29 15:40:00,48.57,48.63,48.55,48.61,282870.0,44.3456,44.4004,44.3274,44.3822,282870.0
2021-12-29 15:50:00,48.61,48.64,48.37,48.45,1684084.0,44.3822,44.4095,44.163,44.2361,1684084.0
2021-12-30 09:30:00,48.49,48.91,48.41,48.66,690203.0,44.2726,44.6561,44.1995,44.4278,690203.0
2021-12-30 09:40:00,48.67,48.77,48.51,48.73,538897.0,44.4369,44.5282,44.2908,44.4917,538897.0
2021-12-30 09:50:00,48.73,48.78,48.56,48.59,314947.0,44.4917,44.5374,44.3365,44.3639,314947.0
2021-12-30 10:00:00,48.59,48.69,48.56,48.67,297872.0,44.3639,44.4552,44.3365,44.4369,297872.0
2021-12-30 10:10:00,48.68,48.68,48.5,48.53,298583.0,44.4461,44.4461,44.2817,44.3091,298583.0
2021-12-30 10:20:00,48.53,48.55,48.35,48.37,422518.0,44.3091,44.3274,44.1448,44.163,422518.0
2021-12-30 10:30:00,48.38,48.44,48.35,48.41,241344.0,44.1722,44.2269,44.1448,44.1995,241344.0
2021-12-30 10:40:00,48.4,48.5,48.4,48.44,236919.0,44.1904,44.2817,44.1904,44.2269,236919.0
2021-12-30 10:50:00,48.45,48.46,48.39,48.41,173530.0,44.2361,44.2452,44.1813,44.1995,173530.0
2021-12-30 11:00:00,48.41,48.45,48.38,48.41,269757.0,44.1995,44.2361,44.1722,44.1995,269757.0
2021-12-30 11:10:00,48.4,48.41,48.37,48.37,164782.0,44.1904,44.1995,44.163,44.163,164782.0
2021-12-30 11:20:00,48.38,48.4,48.25,48.32,343461.0,44.1722,44.1904,44.0535,44.1174,343461.0
2021-12-30 11:30:00,48.33,48.37,48.31,48.34,143924.0,44.1265,44.163,44.1082,44.1356,143924.0
2021-12-30 11:40:00,48.34,48.37,48.29,48.32,181167.0,44.1356,44.163,44.09,44.1174,181167.0
2021-12-30 11:50:00,48.33,48.35,48.28,48.31,165271.0,44.1265,44.1448,44.0809,44.1082,165271.0
2021-12-30 12:00:00,48.31,48.32,48.26,48.29,213649.0,44.1082,44.1174,44.0626,44.09,213649.0
2021-12-30 12:10:00,48.29,48.3,48.22,48.24,256506.0,44.09,44.0991,44.0261,44.0443,256506.0
2021-12-30 12:20:00,48.24,48.25,48.1,48.13,336482.0,44.0443,44.0535,43.9165,43.9439,336482.0
2021-12-30 12:30:00,48.14,48.16,48.06,48.08,322400.0,43.953,43.9713,43.88,43.8982,322400.0
2021-12-30 12:40:00,48.07,48.14,48.04,48.1,329817.0,43.8891,43.953,43.8617,43.9165,329817.0
2021-12-30 12:50:00,48.11,48.21,48.07,48.21,346919.0,43.9256,44.0169,43.8891,44.0169,346919.0
2021-12-30 13:00:00,48.21,48.24,48.19,48.23,190785.0,44.0169,44.0443,43.9987,44.0352,190785.0
2021-12-30 13:10:00,48.23,48.24,48.19,48.22,104182.0,44.0352,44.0443,43.9987,44.0261,104182.0
2021-12-30 13:20:00,48.23,48.23,48.18,48.22,94207.0,44.0352,44.0352,43.9895,44.0261,94207.0
2021-12-30 13:30:00,48.22,48.25,48.2,48.24,111538.0,44.0261,44.0535,44.0078,44.0443,111538.0
2021-12-30 13:40:00,48.25,48.26,48.23,48.25,133974.0,44.0535,44.0626,44.0352,44.0535,133974.0
2021-12-30 13:50:00,48.25,48.28,48.23,48.25,89834.0,44.0535,44.0809,44.0352,44.0535,89834.0
2021-12-30 14:00:00,48.24,48.27,48.22,48.22,117546.0,44.0443,44.0717,44.0261,44.0261,117546.0
2021-12-30 14:10:00,48.22,48.29,48.17,48.29,167035.0,44.0261,44.09,43.9804,44.09,167035.0
2021-12-30 14:20:00,48.28,48.35,48.27,48.34,142956.0,44.0809,44.1448,44.0717,44.1356,142956.0
2021-12-30 14:30:00,48.33,48.34,48.26,48.27,241181.0,44.1265,44.1356,44.0626,44.0717,241181.0
2021-12-30 14:40:00,48.28,48.3,48.25,48.27,97743.0,44.0809,44.0991,44.0535,44.0717,97743.0
2021-12-30 14:50:00,48.27,48.27,48.23,48.25,143316.0,44.0717,44.0717,44.0352,44.0535,143316.0
2021-12-30 15:00:00,48.25,48.25,48.2,48.22,146020.0,44.0535,44.0535,44.0078,44.0261,146020.0
2021-12-30 15:10:00,48.22,48.23,48.18,48.2,152055.0,44.0261,44.0352,43.9895,44.0078,152055.0
2021-12-30 15:20:00,48.2,48.22,48.15,48.21,259019.0,44.0078,44.0261,43.9622,44.0169,259019.0
2021-12-30 15:30:00,48.21,48.25,48.17,48.25,272303.0,44.0169,44.0535,43.9804,44.0535,272303.0
2021-12-30 15:40:00,48.25,48.25,48.15,48.18,490371.0,44.0535,44.0535,43.9622,43.9895,490371.0
2021-12-30 15:50:00,48.17,48.23,48.06,48.1,1949755.0,43.9804,44.0352,43.88,43.9165,1949755.0
2021-12-31 09:30:00,48.03,48.36,47.84,48.24,464293.0,43.8526,44.1539,43.6791,44.0443,464293.0
2021-12-31 09:40:00,48.24,48.24,47.89,48.08,343514.0,44.0443,44.0443,43.7248,43.8982,343514.0
2021-12-31 09:50:00,48.07,48.22,48.04,48.12,160275.0,43.8891,44.0261,43.8617,43.9348,160275.0
2021-12-31 10:00:00,48.13,48.22,47.99,48.12,295519.0,43.9439,44.0261,43.8161,43.9348,295519.0
2021-12-31 10:10:00,48.13,48.2,48.06,48.11,127672.0,43.9439,44.0078,43.88,43.9256,127672.0
2021-12-31 10:20:00,48.1,48.11,47.96,48.03,171703.0,43.9165,43.9256,43.7887,43.8526,171703.0
2021-12-31 10:30:00,48.03,48.04,47.97,47.99,129332.0,43.8526,43.8617,43.7978,43.8161,129332.0
2021-12-31 10:40:00,47.98,47.99,47.9,47.96,143522.0,43.8069,43.8161,43.7339,43.7887,143522.0
2021-12-31 10:50:00,47.96,48.0,47.93,47.98,116736.0,43.7887,43.8252,43.7613,43.8069,116736.0
2021-12-31 11:00:00,47.99,48.01,47.87,47.93,341617.0,43.8161,43.8343,43.7065,43.7613,341617.0
2021-12-31 11:10:00,47.93,48.0,47.91,47.98,139707.0,43.7613,43.8252,43.743,43.8069,139707.0
2021-12-31 11:20:00,47.98,48.09,47.96,48.07,236505.0,43.8069,43.9074,43.7887,43.8891,236505.0
2021-12-31 11:30:00,48.06,48.1,48.04,48.07,220872.0,43.88,43.9165,43.8617,43.8891,220872.0
2021-12-31 11:40:00,48.08,48.11,48.04,48.05,93842.0,43.8982,43.9256,43.8617,43.8709,93842.0
2021-12-31 11:50:00,48.04,48.08,48.03,48.03,124060.0,43.8617,43.8982,43.8526,43.8526,124060.0
2021-12-31 12:00:00,48.03,48.07,47.98,48.04,113164.0,43.8526,43.8891,43.8069,43.8617,113164.0
2021-12-31 12:10:00,48.04,48.05,47.98,47.98,112170.0,43.8617,43.8709,43.8069,43.8069,112170.0
2021-12-31 12:20:00,47.98,48.01,47.95,47.99,81206.0,43.8069,43.8343,43.7796,43.8161,81206.0
2021-12-31 12:30:00,47.99,48.04,47.96,48.04,102467.0,43.8161,43.8617,43.7887,43.8617,102467.0
2021-12-31 12:40:00,48.04,48.11,48.04,48.09,101332.0,43.8617,43.9256,43.8617,43.9074,101332.0
2021-12-31 12:50:00,48.09,48.15,48.09,48.15,160676.0,43.9074,43.9622,43.9074,43.9622,160676.0
2021-12-31 13:00:00,48.14,48.17,48.1,48.16,159723.0,43.953,43.9804,43.9165,43.9713,159723.0
2021-12-31 13:10:00,48.16,48.17,48.13,48.14,121112.0,43.9713,43.9804,43.9439,43.953,121112.0
2021-12-31 13:20:00,48.13,48.17,48.13,48.13,133133.0,43.9439,43.9804,43.9439,43.9439,133133.0
2021-12-31 13:30:00,48.14,48.19,48.13,48.17,106247.0,43.953,43.9987,43.9439,43.9804,106247.0
2021-12-31 13:40:00,48.16,48.2,48.14,48.18,140530.0,43.9713,44.0078,43.953,43.9895,140530.0
2021-12-31 13:50:00,48.17,48.23,48.16,48.21,115301.0,43.9804,44.0352,43.9713,44.0169,115301.0
2021-12-31 14:00:00,48.21,48.26,48.18,48.23,118417.0,44.0169,44.0626,43.9895,44.0352,118417.0
2021-12-31 14:10:00,48.24,48.24,48.16,48.19,108733.0,44.0443,44.0443,43.9713,43.9987,108733.0
2021-12-31 14:20:00,48.19,48.21,48.15,48.17,149860.0,43.9987,44.0169,43.9622,43.9804,149860.0
2021-12-31 14:30:00,48.17,48.19,48.1,48.11,237163.0,43.9804,43.9987,43.9165,43.9256,237163.0
2021-12-31 14:40:00,48.11,48.11,48.04,48.07,123385.0,43.9256,43.9256,43.8617,43.8891,123385.0
2021-12-31 14:50:00,48.07,48.08,48.04,48.08,137648.0,43.8891,43.8982,43.8617,43.8982,137648.0
2021-12-31 15:00:00,48.08,48.12,48.05,48.05,238498.0,43.8982,43.9348,43.8709,43.8709,238498.0
2021-12-31 15:10:00,48.06,48.11,48.05,48.09,202616.0,43.88,43.9256,43.8709,43.9074,202616.0
2021-12-31 15:20:00,48.09,48.14,48.07,48.11,181880.0,43.9074,43.953,43.8891,43.9256,181880.0
2021-12-31 15:30:00,48.11,48.13,48.08,48.1,265552.0,43.9256,43.9439,43.8982,43.9165,265552.0
2021-12-31 15:40:00,48.1,48.17,48.07,48.1,352161.0,43.9165,43.9804,43.8891,43.9165,352161.0
2021-12-31 15:50:00,48.1,48.12,47.96,47.97,1605095.0,43.9165,43.9348,43.7887,43.7978,1605095.0
2022-01-03 09:30:00,48.93,49.71,48.91,49.71,1833850.0,44.6743,45.3865,44.6561,45.3865,1833850.0
2022-01-03 09:40:00,49.7,49.78,49.45,49.48,1539816.0,45.3773,45.4504,45.1491,45.1765,1539816.0
2022-01-03 09:50:00,49.48,49.84,49.35,49.79,1301632.0,45.1765,45.5052,45.0578,45.4595,1301632.0
2022-01-03 10:00:00,49.79,50.15,49.79,50.13,1362093.0,45.4595,45.7882,45.4595,45.7699,1362093.0
2022-01-03 10:10:00,50.13,50.34,50.13,50.24,1131474.0,45.7699,45.9617,45.7699,45.8704,1131474.0
2022-01-03 10:20:00,50.24,50.38,50.21,50.37,1392939.0,45.8704,45.9982,45.843,45.9891,1392939.0
2022-01-03 10:30:00,50.38,50.45,50.19,50.38,867496.0,45.9982,46.0621,45.8247,45.9982,867496.0
2022-01-03 10:40:00,50.38,50.5,50.33,50.42,766993.0,45.9982,46.1078,45.9526,46.0347,766993.0
2022-01-03 10:50:00,50.43,50.47,50.29,50.35,456696.0,46.0439,46.0804,45.916,45.9708,456696.0
2022-01-03 11:00:00,50.36,50.52,50.35,50.38,581454.0,45.9799,46.126,45.9708,45.9982,581454.0
2022-01-03 11:10:00,50.37,50.42,50.28,50.3,387549.0,45.9891,46.0347,45.9069,45.9252,387549.0
2022-01-03 11:20:00,50.29,50.39,50.15,50.25,743043.0,45.916,46.0073,45.7882,45.8795,743043.0
2022-01-03 11:30:00,50.25,50.3,50.09,50.13,398867.0,45.8795,45.9252,45.7334,45.7699,398867.0
2022-01-03 11:40:00,50.13,50.44,50.12,50.34,493005.0,45.7699,46.053,45.7608,45.9617,493005.0
2022-01-03 11:50:00,50.34,50.43,50.33,50.4,370130.0,45.9617,46.0439,45.9526,46.0165,370130.0
2022-01-03 12:00:00,50.39,50.59,50.37,50.58,525203.0,46.0073,46.1899,45.9891,46.1808,525203.0
2022-01-03 12:10:00,50.58,50.66,50.47,50.47,402477.0,46.1808,46.2539,46.0804,46.0804,402477.0
2022-01-03 12:20:00,50.48,50.67,50.47,50.66,327789.0,46.0895,46.263,46.0804,46.2539,327789.0
2022-01-03 12:30:00,50.66,50.67,50.56,50.62,444305.0,46.2539,46.263,46.1625,46.2173,444305.0
2022-01-03 12:40:00,50.62,50.62,50.53,50.6,236816.0,46.2173,46.2173,46.1352,46.1991,236816.0
2022-01-03 12:50:00,50.6,50.81,50.6,50.72,659590.0,46.1991,46.3908,46.1991,46.3086,659590.0
2022-01-03 13:00:00,50.73,50.75,50.61,50.61,284776.0,46.3178,46.336,46.2082,46.2082,284776.0
2022-01-03 13:10:00,50.62,50.69,50.58,50.68,534595.0,46.2173,46.2812,46.1808,46.2721,534595.0
2022-01-03 13:20:00,50.68,50.77,50.6,50.72,655585.0,46.2721,46.3543,46.1991,46.3086,655585.0
2022-01-03 13:30:00,50.72,50.76,50.61,50.65,344462.0,46.3086,46.3452,46.2082,46.2447,344462.0
2022-01-03 13:40:00,50.65,50.67,50.55,50.62,358522.0,46.2447,46.263,46.1534,46.2173,358522.0
2022-01-03 13:50:00,50.61,50.7,50.6,50.65,369412.0,46.2082,46.2904,46.1991,46.2447,369412.0
2022-01-03 14:00:00,50.65,50.66,50.57,50.65,385842.0,46.2447,46.2539,46.1717,46.2447,385842.0
2022-01-03 14:10:00,50.65,50.65,50.54,50.55,264177.0,46.2447,46.2447,46.1443,46.1534,264177.0
2022-01-03 14:20:00,50.55,50.58,50.48,50.56,406137.0,46.1534,46.1808,46.0895,46.1625,406137.0
2022-01-03 14:30:00,50.56,50.6,50.54,50.59,329739.0,46.1625,46.1991,46.1443,46.1899,329739.0
2022-01-03 14:40:00,50.58,50.61,50.48,50.5,507654.0,46.1808,46.2082,46.0895,46.1078,507654.0
2022-01-03 14:50:00,50.5,50.58,50.47,50.57,403585.0,46.1078,46.1808,46.0804,46.1717,403585.0
2022-01-03 15:00:00,50.57,50.64,50.55,50.55,286604.0,46.1717,46.2356,46.1534,46.1534,286604.0
2022-01-03 15:10:00,50.55,50.6,50.53,50.58,315004.0,46.1534,46.1991,46.1352,46.1808,315004.0
2022-01-03 15:20:00,50.57,50.66,50.55,50.6,560197.0,46.1717,46.2539,46.1534,46.1991,560197.0
2022-01-03 15:30:00,50.6,50.63,50.5,50.55,558690.0,46.1991,46.2265,46.1078,46.1534,558690.0
2022-01-03 15:40:00,50.56,50.67,50.51,50.65,820493.0,46.1625,46.263,46.1169,46.2447,820493.0
2022-01-03 15:50:00,50.65,50.75,50.6,50.73,2610099.0,46.2447,46.336,46.1991,46.3178,2610099.0
2022-01-04 09:30:00,51.59,52.39,51.52,52.25,2795915.0,47.103,47.8334,47.0391,47.7056,2795915.0
2022-01-04 09:40:00,52.23,52.47,52.07,52.28,1027956.0,47.6873,47.9064,47.5412,47.733,1027956.0
2022-01-04 09:50:00,52.28,52.56,52.27,52.34,1239029.0,47.733,47.9886,47.7238,47.7877,1239029.0
2022-01-04 10:00:00,52.34,52.42,52.14,52.27,763996.0,47.7877,47.8608,47.6051,47.7238,763996.0
2022-01-04 10:10:00,52.26,52.66,52.24,52.63,970893.0,47.7147,48.0799,47.6964,48.0525,970893.0
2022-01-04 10:20:00,52.63,52.73,52.5,52.71,880109.0,48.0525,48.1438,47.9338,48.1256,880109.0
2022-01-04 10:30:00,52.7,52.85,52.69,52.79,804631.0,48.1164,48.2534,48.1073,48.1986,804631.0
2022-01-04 10:40:00,52.79,53.0,52.77,52.98,777317.0,48.1986,48.3903,48.1803,48.3721,777317.0
2022-01-04 10:50:00,52.98,53.06,52.77,52.86,1272502.0,48.3721,48.4451,48.1803,48.2625,1272502.0
2022-01-04 11:00:00,52.85,52.88,52.56,52.7,1070627.0,48.2534,48.2808,47.9886,48.1164,1070627.0
2022-01-04 11:10:00,52.71,52.87,52.69,52.86,635250.0,48.1256,48.2716,48.1073,48.2625,635250.0
2022-01-04 11:20:00,52.86,52.86,52.63,52.7,693069.0,48.2625,48.2625,48.0525,48.1164,693069.0
2022-01-04 11:30:00,52.69,52.99,52.67,52.98,905837.0,48.1073,48.3812,48.089,48.3721,905837.0
2022-01-04 11:40:00,52.97,53.02,52.87,52.9,749433.0,48.3629,48.4086,48.2716,48.299,749433.0
2022-01-04 11:50:00,52.9,53.02,52.89,52.94,553214.0,48.299,48.4086,48.2899,48.3355,553214.0
2022-01-04 12:00:00,52.93,53.09,52.91,53.0,639373.0,48.3264,48.4725,48.3082,48.3903,639373.0
2022-01-04 12:10:00,53.01,53.11,53.0,53.1,491005.0,48.3995,48.4908,48.3903,48.4816,491005.0
2022-01-04 12:20:00,53.1,53.15,53.06,53.13,456664.0,48.4816,48.5273,48.4451,48.509,456664.0
2022-01-04 12:30:00,53.13,53.15,53.03,53.13,532834.0,48.509,48.5273,48.4177,48.509,532834.0
2022-01-04 12:40:00,53.13,53.14,52.83,52.85,573056.0,48.509,48.5182,48.2351,48.2534,573056.0
2022-01-04 12:50:00,52.86,52.89,52.74,52.8,881839.0,48.2625,48.2899,48.1529,48.2077,881839.0
2022-01-04 13:00:00,52.79,52.81,52.68,52.7,511591.0,48.1986,48.2169,48.0982,48.1164,511591.0
2022-01-04 13:10:00,52.7,52.75,52.63,52.72,420423.0,48.1164,48.1621,48.0525,48.1347,420423.0
2022-01-04 13:20:00,52.72,52.76,52.69,52.69,481051.0,48.1347,48.1712,48.1073,48.1073,481051.0
2022-01-04 13:30:00,52.7,52.75,52.58,52.74,479625.0,48.1164,48.1621,48.0069,48.1529,479625.0
2022-01-04 13:40:00,52.74,52.84,52.72,52.82,388645.0,48.1529,48.2442,48.1347,48.226,388645.0
2022-01-04 13:50:00,52.81,52.83,52.72,52.73,428008.0,48.2169,48.2351,48.1347,48.1438,428008.0
2022-01-04 14:00:00,52.73,52.84,52.73,52.8,358447.0,48.1438,48.2442,48.1438,48.2077,358447.0
2022-01-04 14:10:00,52.81,52.83,52.71,52.71,406562.0,48.2169,48.2351,48.1256,48.1256,406562.0
2022-01-04 14:20:00,52.71,52.72,52.58,52.67,452107.0,48.1256,48.1347,48.0069,48.089,452107.0
2022-01-04 14:30:00,52.67,52.74,52.66,52.72,365591.0,48.089,48.1529,48.0799,48.1347,365591.0
2022-01-04 14:40:00,52.72,52.77,52.71,52.75,445094.0,48.1347,48.1803,48.1256,48.1621,445094.0
2022-01-04 14:50:00,52.75,52.77,52.68,52.69,413710.0,48.1621,48.1803,48.0982,48.1073,413710.0
2022-01-04 15:00:00,52.7,52.83,52.67,52.78,611491.0,48.1164,48.2351,48.089,48.1895,611491.0
2022-01-04 15:10:00,52.78,52.82,52.66,52.71,1229116.0,48.1895,48.226,48.0799,48.1256,1229116.0
2022-01-04 15:20:00,52.71,52.72,52.42,52.58,1563955.0,48.1256,48.1347,47.8608,48.0069,1563955.0
2022-01-04 15:30:00,52.58,52.67,52.53,52.59,1209383.0,48.0069,48.089,47.9612,48.016,1209383.0
2022-01-04 15:40:00,52.58,52.82,52.58,52.75,1175235.0,48.0069,48.226,48.0069,48.1621,1175235.0
2022-01-04 15:50:00,52.75,52.83,52.71,52.75,2616708.0,48.1621,48.2351,48.1256,48.1621,2616708.0
2022-01-05 09:30:00,52.92,53.14,52.63,52.7,1244390.0,48.3173,48.5182,48.0525,48.1164,1244390.0
2022-01-05 09:40:00,52.7,52.93,52.57,52.63,1052606.0,48.1164,48.3264,47.9977,48.0525,1052606.0
2022-01-05 09:50:00,52.64,52.75,52.45,52.55,611317.0,48.0616,48.1621,47.8882,47.9795,611317.0
2022-01-05 10:00:00,52.55,52.73,52.48,52.7,500068.0,47.9795,48.1438,47.9156,48.1164,500068.0
2022-01-05 10:10:00,52.71,52.88,52.69,52.72,431454.0,48.1256,48.2808,48.1073,48.1347,431454.0
2022-01-05 10:20:00,52.72,52.8,52.6,52.8,425454.0,48.1347,48.2077,48.0251,48.2077,425454.0
2022-01-05 10:30:00,52.79,52.89,52.75,52.76,520999.0,48.1986,48.2899,48.1621,48.1712,520999.0
2022-01-05 10:40:00,52.77,52.81,52.66,52.75,245339.0,48.1803,48.2169,48.0799,48.1621,245339.0
2022-01-05 10:50:00,52.75,52.75,52.34,52.61,446317.0,48.1621,48.1621,47.7877,48.0343,446317.0
2022-01-05 11:00:00,52.61,52.62,52.44,52.45,509326.0,48.0343,48.0434,47.879,47.8882,509326.0
2022-01-05 11:10:00,52.45,52.54,52.43,52.48,450321.0,47.8882,47.9703,47.8699,47.9156,450321.0
2022-01-05 11:20:00,52.48,52.64,52.47,52.63,357465.0,47.9156,48.0616,47.9064,48.0525,357465.0
2022-01-05 11:30:00,52.62,52.7,52.56,52.66,448318.0,48.0434,48.1164,47.9886,48.0799,448318.0
2022-01-05 11:40:00,52.65,52.72,52.57,52.62,328336.0,48.0708,48.1347,47.9977,48.0434,328336.0
2022-01-05 11:50:00,52.62,52.65,52.59,52.62,190410.0,48.0434,48.0708,48.016,48.0434,190410.0
2022-01-05 12:00:00,52.61,52.75,52.6,52.74,324414.0,48.0343,48.1621,48.0251,48.1529,324414.0
2022-01-05 12:10:00,52.73,52.89,52.73,52.88,336738.0,48.1438,48.2899,48.1438,48.2808,336738.0
2022-01-05 12:20:00,52.88,52.98,52.85,52.96,426943.0,48.2808,48.3721,48.2534,48.3538,426943.0
2022-01-05 12:30:00,52.96,53.02,52.86,52.93,334434.0,48.3538,48.4086,48.2625,48.3264,334434.0
2022-01-05 12:40:00,52.93,52.95,52.74,52.77,357303.0,48.3264,48.3447,48.1529,48.1803,357303.0
2022-01-05 12:50:00,52.78,52.79,52.7,52.75,379740.0,48.1895,48.1986,48.1164,48.1621,379740.0
2022-01-05 13:00:00,52.75,52.79,52.69,52.7,354518.0,48.1621,48.1986,48.1073,48.1164,354518.0
2022-01-05 13:10:00,52.71,52.72,52.64,52.71,366283.0,48.1256,48.1347,48.0616,48.1256,366283.0
2022-01-05 13:20:00,52.71,52.72,52.64,52.65,446136.0,48.1256,48.1347,48.0616,48.0708,446136.0
2022-01-05 13:30:00,52.66,52.67,52.54,52.62,441841.0,48.0799,48.089,47.9703,48.0434,441841.0
2022-01-05 13:40:00,52.62,52.74,52.6,52.73,319430.0,48.0434,48.1529,48.0251,48.1438,319430.0
2022-01-05 13:50:00,52.73,52.8,52.66,52.79,288255.0,48.1438,48.2077,48.0799,48.1986,288255.0
2022-01-05 14:00:00,52.78,52.84,52.63,52.82,758076.0,48.1895,48.2442,48.0525,48.226,758076.0
2022-01-05 14:10:00,52.82,52.85,52.55,52.6,849098.0,48.226,48.2534,47.9795,48.0251,849098.0
2022-01-05 14:20:00,52.6,52.66,52.53,52.58,599548.0,48.0251,48.0799,47.9612,48.0069,599548.0
2022-01-05 14:30:00,52.58,52.63,52.45,52.52,789935.0,48.0069,48.0525,47.8882,47.9521,789935.0
2022-01-05 14:40:00,52.52,52.52,52.4,52.47,545903.0,47.9521,47.9521,47.8425,47.9064,545903.0
2022-01-05 14:50:00,52.47,52.53,52.45,52.51,550927.0,47.9064,47.9612,47.8882,47.9429,550927.0
2022-01-05 15:00:00,52.5,52.51,52.23,52.29,785186.0,47.9338,47.9429,47.6873,47.7421,785186.0
2022-01-05 15:10:00,52.29,52.35,52.18,52.22,865015.0,47.7421,47.7969,47.6417,47.6782,865015.0
2022-01-05 15:20:00,52.22,52.28,52.1,52.17,1113850.0,47.6782,47.733,47.5686,47.6325,1113850.0
2022-01-05 15:30:00,52.16,52.21,51.99,52.12,1344843.0,47.6234,47.669,47.4682,47.5869,1344843.0
2022-01-05 15:40:00,52.11,52.17,52.02,52.11,1369934.0,47.5777,47.6325,47.4956,47.5777,1369934.0
2022-01-05 15:50:00,52.09,52.33,52.05,52.29,3808461.0,47.5595,47.7786,47.523,47.7421,3808461.0
2022-01-06 09:30:00,53.15,53.54,52.96,53.49,1659168.0,48.5273,48.8834,48.3538,48.8377,1659168.0
2022-01-06 09:40:00,53.48,53.66,53.15,53.35,828233.0,48.8286,48.9929,48.5273,48.7099,828233.0
2022-01-06 09:50:00,53.35,53.37,52.94,52.98,768418.0,48.7099,48.7281,48.3355,48.3721,768418.0
2022-01-06 10:00:00,52.98,53.18,52.94,53.01,502616.0,48.3721,48.5547,48.3355,48.3995,502616.0
2022-01-06 10:10:00,53.02,53.09,52.68,52.69,627185.0,48.4086,48.4725,48.0982,48.1073,627185.0
2022-01-06 10:20:00,52.7,52.93,52.66,52.78,560959.0,48.1164,48.3264,48.0799,48.1895,560959.0
2022-01-06 10:30:00,52.77,53.1,52.76,52.98,448500.0,48.1803,48.4816,48.1712,48.3721,448500.0
2022-01-06 10:40:00,52.99,53.01,52.87,52.95,534897.0,48.3812,48.3995,48.2716,48.3447,534897.0
2022-01-06 10:50:00,52.96,53.05,52.88,52.92,311328.0,48.3538,48.436,48.2808,48.3173,311328.0
2022-01-06 11:00:00,52.92,52.96,52.81,52.96,331631.0,48.3173,48.3538,48.2169,48.3538,331631.0
2022-01-06 11:10:00,52.96,53.07,52.9,53.04,384191.0,48.3538,48.4542,48.299,48.4269,384191.0
2022-01-06 11:20:00,53.04,53.2,53.01,53.11,358937.0,48.4269,48.5729,48.3995,48.4908,358937.0
2022-01-06 11:30:00,53.11,53.18,53.04,53.14,288248.0,48.4908,48.5547,48.4269,48.5182,288248.0
2022-01-06 11:40:00,53.14,53.16,53.02,53.16,227384.0,48.5182,48.5364,48.4086,48.5364,227384.0
2022-01-06 11:50:00,53.15,53.19,52.99,53.05,361403.0,48.5273,48.5638,48.3812,48.436,361403.0
2022-01-06 12:00:00,53.05,53.27,53.02,53.25,277597.0,48.436,48.6368,48.4086,48.6186,277597.0
2022-01-06 12:10:00,53.25,53.29,53.2,53.24,266334.0,48.6186,48.6551,48.5729,48.6095,266334.0
2022-01-06 12:20:00,53.24,53.37,53.24,53.31,373802.0,48.6095,48.7281,48.6095,48.6734,373802.0
2022-01-06 12:30:00,53.31,53.45,53.31,53.43,354919.0,48.6734,48.8012,48.6734,48.7829,354919.0
2022-01-06 12:40:00,53.44,53.55,53.42,53.48,497348.0,48.7921,48.8925,48.7738,48.8286,497348.0
2022-01-06 12:50:00,53.47,53.51,53.42,53.44,231421.0,48.8195,48.856,48.7738,48.7921,231421.0
2022-01-06 13:00:00,53.44,53.5,53.39,53.46,286062.0,48.7921,48.8468,48.7464,48.8103,286062.0
2022-01-06 13:10:00,53.46,53.48,53.4,53.44,226817.0,48.8103,48.8286,48.7555,48.7921,226817.0
2022-01-06 13:20:00,53.44,53.51,53.42,53.46,371381.0,48.7921,48.856,48.7738,48.8103,371381.0
2022-01-06 13:30:00,53.45,53.47,53.35,53.38,208140.0,48.8012,48.8195,48.7099,48.7373,208140.0
2022-01-06 13:40:00,53.37,53.48,53.36,53.43,175662.0,48.7281,48.8286,48.719,48.7829,175662.0
2022-01-06 13:50:00,53.43,53.51,53.35,53.51,340040.0,48.7829,48.856,48.7099,48.856,340040.0
2022-01-06 14:00:00,53.51,53.52,53.34,53.39,430263.0,48.856,48.8651,48.7008,48.7464,430263.0
2022-01-06 14:10:00,53.39,53.54,53.26,53.53,455733.0,48.7464,48.8834,48.6277,48.8742,455733.0
2022-01-06 14:20:00,53.53,53.55,53.4,53.45,328868.0,48.8742,48.8925,48.7555,48.8012,328868.0
2022-01-06 14:30:00,53.44,53.49,53.38,53.48,210492.0,48.7921,48.8377,48.7373,48.8286,210492.0
2022-01-06 14:40:00,53.48,53.54,53.45,53.52,232222.0,48.8286,48.8834,48.8012,48.8651,232222.0
2022-01-06 14:50:00,53.52,53.62,53.5,53.55,424994.0,48.8651,48.9564,48.8468,48.8925,424994.0
2022-01-06 15:00:00,53.55,53.59,53.51,53.54,343212.0,48.8925,48.929,48.856,48.8834,343212.0
2022-01-06 15:10:00,53.54,53.54,53.35,53.37,498236.0,48.8834,48.8834,48.7099,48.7281,498236.0
2022-01-06 15:20:00,53.37,53.43,53.33,53.41,562253.0,48.7281,48.7829,48.6916,48.7647,562253.0
2022-01-06 15:30:00,53.4,53.44,53.34,53.43,603337.0,48.7555,48.7921,48.7008,48.7829,603337.0
2022-01-06 15:40:00,53.43,53.6,53.38,53.57,968414.0,48.7829,48.9381,48.7373,48.9108,968414.0
2022-01-06 15:50:00,53.57,53.67,53.47,53.63,2424867.0,48.9108,49.0021,48.8195,48.9655,2424867.0
2022-01-07 09:30:00,53.86,54.66,53.8,54.57,2106433.0,49.1755,49.906,49.1208,49.8238,2106433.0
2022-01-07 09:40:00,54.57,54.95,54.42,54.94,1281163.0,49.8238,50.1707,49.6868,50.1616,1281163.0
2022-01-07 09:50:00,54.94,55.09,54.74,54.89,1430092.0,50.1616,50.2986,49.979,50.1159,1430092.0
2022-01-07 10:00:00,54.9,55.15,54.87,54.9,1274361.0,50.1251,50.3533,50.0977,50.1251,1274361.0
2022-01-07 10:10:00,54.89,54.94,54.73,54.76,813306.0,50.1159,50.1616,49.9699,49.9973,813306.0
2022-01-07 10:20:00,54.76,55.05,54.7,54.86,879872.0,49.9973,50.262,49.9425,50.0886,879872.0
2022-01-07 10:30:00,54.86,54.87,54.42,54.45,673432.0,50.0886,50.0977,49.6868,49.7142,673432.0
2022-01-07 10:40:00,54.46,54.59,54.42,54.44,565269.0,49.7233,49.842,49.6868,49.7051,565269.0
2022-01-07 10:50:00,54.43,54.59,54.33,54.51,712194.0,49.696,49.842,49.6047,49.769,712194.0
2022-01-07 11:00:00,54.51,54.64,54.27,54.64,617789.0,49.769,49.8877,49.5499,49.8877,617789.0
2022-01-07 11:10:00,54.65,54.68,54.37,54.5,698544.0,49.8968,49.9242,49.6412,49.7599,698544.0
2022-01-07 11:20:00,54.51,54.7,54.48,54.69,910490.0,49.769,49.9425,49.7416,49.9333,910490.0
2022-01-07 11:30:00,54.68,54.71,54.55,54.64,762470.0,49.9242,49.9516,49.8055,49.8877,762470.0
2022-01-07 11:40:00,54.64,54.89,54.6,54.89,455022.0,49.8877,50.1159,49.8512,50.1159,455022.0
2022-01-07 11:50:00,54.89,55.07,54.88,54.98,686883.0,50.1159,50.2803,50.1068,50.1981,686883.0
2022-01-07 12:00:00,54.99,55.13,54.95,55.1,587934.0,50.2073,50.3351,50.1707,50.3077,587934.0
2022-01-07 12:10:00,55.1,55.19,55.08,55.1,632091.0,50.3077,50.3899,50.2894,50.3077,632091.0
2022-01-07 12:20:00,55.11,55.13,54.97,55.05,448203.0,50.3168,50.3351,50.189,50.262,448203.0
2022-01-07 12:30:00,55.04,55.11,54.99,55.08,351903.0,50.2529,50.3168,50.2073,50.2894,351903.0
2022-01-07 12:40:00,55.08,55.13,55.02,55.06,393711.0,50.2894,50.3351,50.2346,50.2712,393711.0
2022-01-07 12:50:00,55.06,55.12,54.97,54.97,477875.0,50.2712,50.3259,50.189,50.189,477875.0
2022-01-07 13:00:00,54.98,55.1,54.9,55.07,622893.0,50.1981,50.3077,50.1251,50.2803,622893.0
2022-01-07 13:10:00,55.08,55.11,54.93,55.0,366024.0,50.2894,50.3168,50.1525,50.2164,366024.0
2022-01-07 13:20:00,55.0,55.09,55.0,55.08,345139.0,50.2164,50.2986,50.2164,50.2894,345139.0
2022-01-07 13:30:00,55.07,55.15,55.01,55.02,410419.0,50.2803,50.3533,50.2255,50.2346,410419.0
2022-01-07 13:40:00,55.02,55.02,54.83,54.85,393636.0,50.2346,50.2346,50.0612,50.0794,393636.0
2022-01-07 13:50:00,54.85,54.89,54.81,54.87,647667.0,50.0794,50.1159,50.0429,50.0977,647667.0
2022-01-07 14:00:00,54.87,54.87,54.79,54.8,455636.0,50.0977,50.0977,50.0246,50.0338,455636.0
2022-01-07 14:10:00,54.8,54.85,54.77,54.81,410188.0,50.0338,50.0794,50.0064,50.0429,410188.0
2022-01-07 14:20:00,54.8,54.81,54.67,54.75,404489.0,50.0338,50.0429,49.9151,49.9881,404489.0
2022-01-07 14:30:00,54.74,54.8,54.67,54.77,587603.0,49.979,50.0338,49.9151,50.0064,587603.0
2022-01-07 14:40:00,54.77,54.77,54.65,54.69,396722.0,50.0064,50.0064,49.8968,49.9333,396722.0
2022-01-07 14:50:00,54.69,54.7,54.64,54.68,298996.0,49.9333,49.9425,49.8877,49.9242,298996.0
2022-01-07 15:00:00,54.68,54.71,54.55,54.59,719409.0,49.9242,49.9516,49.8055,49.842,719409.0
2022-01-07 15:10:00,54.59,54.71,54.55,54.69,557188.0,49.842,49.9516,49.8055,49.9333,557188.0
2022-01-07 15:20:00,54.69,54.74,54.51,54.57,911825.0,49.9333,49.979,49.769,49.8238,911825.0
2022-01-07 15:30:00,54.57,54.82,54.54,54.82,888921.0,49.8238,50.052,49.7964,50.052,888921.0
2022-01-07 15:40:00,54.82,54.86,54.72,54.73,1043385.0,50.052,50.0886,49.9607,49.9699,1043385.0
2022-01-07 15:50:00,54.73,55.01,54.68,54.79,2563699.0,49.9699,50.2255,49.9242,50.0246,2563699.0
2022-01-10 09:30:00,55.5,55.94,55.42,55.92,2050487.0,50.6729,51.0746,50.5999,51.0564,2050487.0
2022-01-10 09:40:00,55.91,56.06,55.16,55.43,1842819.0,51.0472,51.1842,50.3625,50.609,1842819.0
2022-01-10 09:50:00,55.43,55.55,55.24,55.41,1192885.0,50.609,50.7185,50.4355,50.5907,1192885.0
2022-01-10 10:00:00,55.42,55.59,55.15,55.54,1075734.0,50.5999,50.7551,50.3533,50.7094,1075734.0
2022-01-10 10:10:00,55.53,55.53,55.03,55.08,1017169.0,50.7003,50.7003,50.2438,50.2894,1017169.0
2022-01-10 10:20:00,55.08,55.19,54.94,55.03,994574.0,50.2894,50.3899,50.1616,50.2438,994574.0
2022-01-10 10:30:00,55.03,55.2,54.76,54.87,1275586.0,50.2438,50.399,49.9973,50.0977,1275586.0
2022-01-10 10:40:00,54.87,55.03,54.71,54.8,904999.0,50.0977,50.2438,49.9516,50.0338,904999.0
2022-01-10 10:50:00,54.81,55.27,54.77,55.16,824058.0,50.0429,50.4629,50.0064,50.3625,824058.0
2022-01-10 11:00:00,55.17,55.17,54.83,54.89,611377.0,50.3716,50.3716,50.0612,50.1159,611377.0
2022-01-10 11:10:00,54.89,55.06,54.86,54.99,724441.0,50.1159,50.2712,50.0886,50.2073,724441.0
2022-01-10 11:20:00,54.98,55.0,54.76,54.91,638556.0,50.1981,50.2164,49.9973,50.1342,638556.0
2022-01-10 11:30:00,54.92,54.93,54.77,54.83,295387.0,50.1433,50.1525,50.0064,50.0612,295387.0
2022-01-10 11:40:00,54.82,54.87,54.66,54.71,628157.0,50.052,50.0977,49.906,49.9516,628157.0
2022-01-10 11:50:00,54.71,54.89,54.7,54.88,344907.0,49.9516,50.1159,49.9425,50.1068,344907.0
2022-01-10 12:00:00,54.88,54.88,54.68,54.71,323014.0,50.1068,50.1068,49.9242,49.9516,323014.0
2022-01-10 12:10:00,54.71,54.79,54.66,54.68,243755.0,49.9516,50.0246,49.906,49.9242,243755.0
2022-01-10 12:20:00,54.68,54.81,54.68,54.73,308980.0,49.9242,50.0429,49.9242,49.9699,308980.0
2022-01-10 12:30:00,54.73,54.73,54.5,54.52,461031.0,49.9699,49.9699,49.7599,49.7781,461031.0
2022-01-10 12:40:00,54.52,54.61,54.48,54.52,416370.0,49.7781,49.8603,49.7416,49.7781,416370.0
2022-01-10 12:50:00,54.52,54.69,54.49,54.62,466497.0,49.7781,49.9333,49.7507,49.8694,466497.0
2022-01-10 13:00:00,54.62,54.81,54.6,54.79,357391.0,49.8694,50.0429,49.8512,50.0246,357391.0
2022-01-10 13:10:00,54.79,54.83,54.69,54.71,220158.0,50.0246,50.0612,49.9333,49.9516,220158.0
2022-01-10 13:20:00,54.7,54.71,54.55,54.6,259090.0,49.9425,49.9516,49.8055,49.8512,259090.0
2022-01-10 13:30:00,54.6,54.64,54.56,54.62,335688.0,49.8512,49.8877,49.8146,49.8694,335688.0
2022-01-10 13:40:00,54.61,54.79,54.59,54.73,341144.0,49.8603,50.0246,49.842,49.9699,341144.0
2022-01-10 13:50:00,54.74,54.75,54.66,54.69,283606.0,49.979,49.9881,49.906,49.9333,283606.0
2022-01-10 14:00:00,54.69,54.99,54.64,54.97,638628.0,49.9333,50.2073,49.8877,50.189,638628.0
2022-01-10 14:10:00,54.97,55.03,54.94,54.97,1112679.0,50.189,50.2438,50.1616,50.189,1112679.0
2022-01-10 14:20:00,54.97,55.11,54.92,55.04,756692.0,50.189,50.3168,50.1433,50.2529,756692.0
2022-01-10 14:30:00,55.03,55.08,54.97,55.0,593173.0,50.2438,50.2894,50.189,50.2164,593173.0
2022-01-10 14:40:00,55.0,55.05,54.98,55.01,572006.0,50.2164,50.262,50.1981,50.2255,572006.0
2022-01-10 14:50:00,55.02,55.07,54.93,55.02,422422.0,50.2346,50.2803,50.1525,50.2346,422422.0
2022-01-10 15:00:00,55.02,55.08,54.68,54.68,520194.0,50.2346,50.2894,49.9242,49.9242,520194.0
2022-01-10 15:10:00,54.67,54.84,54.67,54.76,575916.0,49.9151,50.0703,49.9151,49.9973,575916.0
2022-01-10 15:20:00,54.76,54.85,54.7,54.74,465857.0,49.9973,50.0794,49.9425,49.979,465857.0
2022-01-10 15:30:00,54.74,54.78,54.64,54.72,644695.0,49.979,50.0155,49.8877,49.9607,644695.0
2022-01-10 15:40:00,54.73,55.0,54.71,54.91,843798.0,49.9699,50.2164,49.9516,50.1342,843798.0
2022-01-10 15:50:00,54.93,55.39,54.91,55.35,2444218.0,50.1525,50.5725,50.1342,50.5359,2444218.0
2022-01-11 09:30:00,55.56,55.67,55.23,55.53,1155812.0,50.7277,50.8281,50.4264,50.7003,1155812.0
2022-01-11 09:40:00,55.53,55.78,55.32,55.64,825749.0,50.7003,50.9285,50.5085,50.8007,825749.0
2022-01-11 09:50:00,55.63,55.87,55.42,55.48,782051.0,50.7916,51.0107,50.5999,50.6546,782051.0
2022-01-11 10:00:00,55.48,55.52,55.23,55.39,555380.0,50.6546,50.6912,50.4264,50.5725,555380.0
2022-01-11 10:10:00,55.39,55.61,55.38,55.52,362046.0,50.5725,50.7733,50.5633,50.6912,362046.0
2022-01-11 10:20:00,55.52,55.71,55.48,55.6,459875.0,50.6912,50.8646,50.6546,50.7642,459875.0
2022-01-11 10:30:00,55.6,55.73,55.48,55.64,374662.0,50.7642,50.8829,50.6546,50.8007,374662.0
2022-01-11 10:40:00,55.64,55.84,55.57,55.6,497788.0,50.8007,50.9833,50.7368,50.7642,497788.0
2022-01-11 10:50:00,55.6,55.71,55.52,55.64,356283.0,50.7642,50.8646,50.6912,50.8007,356283.0
2022-01-11 11:00:00,55.65,55.69,55.53,55.54,375915.0,50.8098,50.8464,50.7003,50.7094,375915.0
2022-01-11 11:10:00,55.54,55.66,55.53,55.64,492676.0,50.7094,50.819,50.7003,50.8007,492676.0
2022-01-11 11:20:00,55.64,55.83,55.61,55.71,404416.0,50.8007,50.9742,50.7733,50.8646,404416.0
2022-01-11 11:30:00,55.71,55.77,55.61,55.68,364436.0,50.8646,50.9194,50.7733,50.8372,364436.0
2022-01-11 11:40:00,55.7,55.83,55.57,55.62,512963.0,50.8555,50.9742,50.7368,50.7825,512963.0
2022-01-11 11:50:00,55.61,55.64,55.47,55.53,399935.0,50.7733,50.8007,50.6455,50.7003,399935.0
2022-01-11 12:00:00,55.53,55.67,55.49,55.58,383646.0,50.7003,50.8281,50.6638,50.7459,383646.0
2022-01-11 12:10:00,55.58,55.67,55.48,55.59,634881.0,50.7459,50.8281,50.6546,50.7551,634881.0
2022-01-11 12:20:00,55.58,55.71,55.58,55.61,308161.0,50.7459,50.8646,50.7459,50.7733,308161.0
2022-01-11 12:30:00,55.61,55.83,55.58,55.8,340413.0,50.7733,50.9742,50.7459,50.9468,340413.0
2022-01-11 12:40:00,55.8,55.86,55.76,55.79,246746.0,50.9468,51.0016,50.9103,50.9377,246746.0
2022-01-11 12:50:00,55.79,55.79,55.66,55.73,328875.0,50.9377,50.9377,50.819,50.8829,328875.0
2022-01-11 13:00:00,55.73,55.77,55.67,55.73,253719.0,50.8829,50.9194,50.8281,50.8829,253719.0
2022-01-11 13:10:00,55.73,55.75,55.58,55.63,394386.0,50.8829,50.9011,50.7459,50.7916,394386.0
2022-01-11 13:20:00,55.62,55.73,55.59,55.71,297052.0,50.7825,50.8829,50.7551,50.8646,297052.0
2022-01-11 13:30:00,55.71,55.8,55.7,55.78,179070.0,50.8646,50.9468,50.8555,50.9285,179070.0
2022-01-11 13:40:00,55.78,55.85,55.76,55.78,300119.0,50.9285,50.9925,50.9103,50.9285,300119.0
2022-01-11 13:50:00,55.78,55.8,55.74,55.77,211408.0,50.9285,50.9468,50.892,50.9194,211408.0
2022-01-11 14:00:00,55.76,55.79,55.73,55.78,341976.0,50.9103,50.9377,50.8829,50.9285,341976.0
2022-01-11 14:10:00,55.79,55.81,55.7,55.72,252994.0,50.9377,50.9559,50.8555,50.8738,252994.0
2022-01-11 14:20:00,55.71,55.79,55.66,55.78,216830.0,50.8646,50.9377,50.819,50.9285,216830.0
2022-01-11 14:30:00,55.78,55.9,55.74,55.88,354654.0,50.9285,51.0381,50.892,51.0198,354654.0
2022-01-11 14:40:00,55.88,55.9,55.84,55.9,215323.0,51.0198,51.0381,50.9833,51.0381,215323.0
2022-01-11 14:50:00,55.9,55.95,55.86,55.87,410932.0,51.0381,51.0838,51.0016,51.0107,410932.0
2022-01-11 15:00:00,55.87,55.98,55.86,55.97,428766.0,51.0107,51.1111,51.0016,51.102,428766.0
2022-01-11 15:10:00,55.97,56.09,55.89,55.91,896998.0,51.102,51.2116,51.029,51.0472,896998.0
2022-01-11 15:20:00,55.91,56.06,55.91,55.97,485165.0,51.0472,51.1842,51.0472,51.102,485165.0
2022-01-11 15:30:00,55.97,56.02,55.63,55.85,952692.0,51.102,51.1477,50.7916,50.9925,952692.0
2022-01-11 15:40:00,55.85,55.88,55.75,55.79,750958.0,50.9925,51.0198,50.9011,50.9377,750958.0
2022-01-11 15:50:00,55.79,56.13,55.74,56.05,2532473.0,50.9377,51.2481,50.892,51.1751,2532473.0
2022-01-12 09:30:00,56.41,56.65,55.76,56.31,2092031.0,51.5037,51.7229,50.9103,51.4124,2092031.0
2022-01-12 09:40:00,56.32,56.7,56.15,56.7,904166.0,51.4216,51.7685,51.2664,51.7685,904166.0
2022-01-12 09:50:00,56.7,56.71,56.54,56.63,629151.0,51.7685,51.7777,51.6224,51.7046,629151.0
2022-01-12 10:00:00,56.64,56.66,56.21,56.37,631455.0,51.7137,51.732,51.3211,51.4672,631455.0
2022-01-12 10:10:00,56.37,56.64,56.35,56.39,748893.0,51.4672,51.7137,51.449,51.4855,748893.0
2022-01-12 10:20:00,56.4,56.54,56.38,56.5,609701.0,51.4946,51.6224,51.4764,51.5859,609701.0
2022-01-12 10:30:00,56.5,56.55,56.34,56.36,432715.0,51.5859,51.6316,51.4398,51.4581,432715.0
2022-01-12 10:40:00,56.36,56.46,56.19,56.31,543369.0,51.4581,51.5494,51.3029,51.4124,543369.0
2022-01-12 10:50:00,56.31,56.34,56.21,56.32,430406.0,51.4124,51.4398,51.3211,51.4216,430406.0
2022-01-12 11:00:00,56.32,56.39,56.01,56.07,946629.0,51.4216,51.4855,51.1385,51.1933,946629.0
2022-01-12 11:10:00,56.07,56.15,55.91,56.04,420269.0,51.1933,51.2664,51.0472,51.1659,420269.0
2022-01-12 11:20:00,56.04,56.19,56.0,56.12,421484.0,51.1659,51.3029,51.1294,51.239,421484.0
2022-01-12 11:30:00,56.12,56.21,56.08,56.12,370005.0,51.239,51.3211,51.2024,51.239,370005.0
2022-01-12 11:40:00,56.12,56.15,56.04,56.08,226161.0,51.239,51.2664,51.1659,51.2024,226161.0
2022-01-12 11:50:00,56.08,56.15,56.03,56.06,398631.0,51.2024,51.2664,51.1568,51.1842,398631.0
2022-01-12 12:00:00,56.06,56.13,55.99,56.1,278039.0,51.1842,51.2481,51.1203,51.2207,278039.0
2022-01-12 12:10:00,56.1,56.19,55.98,56.03,317687.0,51.2207,51.3029,51.1111,51.1568,317687.0
2022-01-12 12:20:00,56.03,56.16,55.97,56.14,427286.0,51.1568,51.2755,51.102,51.2572,427286.0
2022-01-12 12:30:00,56.14,56.17,55.99,56.02,773303.0,51.2572,51.2846,51.1203,51.1477,773303.0
2022-01-12 12:40:00,56.02,56.09,55.96,56.03,587791.0,51.1477,51.2116,51.0929,51.1568,587791.0
2022-01-12 12:50:00,56.03,56.23,56.02,56.19,1380681.0,51.1568,51.3394,51.1477,51.3029,1380681.0
2022-01-12 13:00:00,56.19,56.25,56.14,56.16,613281.0,51.3029,51.3577,51.2572,51.2755,613281.0
2022-01-12 13:10:00,56.16,56.2,56.08,56.11,466998.0,51.2755,51.312,51.2024,51.2298,466998.0
2022-01-12 13:20:00,56.12,56.14,56.06,56.09,304041.0,51.239,51.2572,51.1842,51.2116,304041.0
2022-01-12 13:30:00,56.09,56.12,56.04,56.05,282009.0,51.2116,51.239,51.1659,51.1751,282009.0
2022-01-12 13:40:00,56.05,56.13,56.05,56.07,282712.0,51.1751,51.2481,51.1751,51.1933,282712.0
2022-01-12 13:50:00,56.07,56.15,56.06,56.1,298314.0,51.1933,51.2664,51.1842,51.2207,298314.0
2022-01-12 14:00:00,56.1,56.1,56.0,56.05,299325.0,51.2207,51.2207,51.1294,51.1751,299325.0
2022-01-12 14:10:00,56.05,56.12,56.03,56.04,247605.0,51.1751,51.239,51.1568,51.1659,247605.0
2022-01-12 14:20:00,56.04,56.06,55.99,56.0,602388.0,51.1659,51.1842,51.1203,51.1294,602388.0
2022-01-12 14:30:00,56.0,56.24,56.0,56.18,417529.0,51.1294,51.3485,51.1294,51.2938,417529.0
2022-01-12 14:40:00,56.17,56.33,56.05,56.33,715437.0,51.2846,51.4307,51.1751,51.4307,715437.0
2022-01-12 14:50:00,56.32,56.49,56.32,56.48,959144.0,51.4216,51.5768,51.4216,51.5677,959144.0
2022-01-12 15:00:00,56.49,56.54,56.46,56.53,951391.0,51.5768,51.6224,51.5494,51.6133,951391.0
2022-01-12 15:10:00,56.53,56.63,56.52,56.63,919627.0,51.6133,51.7046,51.6042,51.7046,919627.0
2022-01-12 15:20:00,56.63,56.67,56.33,56.48,1221530.0,51.7046,51.7411,51.4307,51.5677,1221530.0
2022-01-12 15:30:00,56.48,56.49,56.33,56.4,630672.0,51.5677,51.5768,51.4307,51.4946,630672.0
2022-01-12 15:40:00,56.4,56.46,56.3,56.37,985297.0,51.4946,51.5494,51.4033,51.4672,985297.0
2022-01-12 15:50:00,56.36,56.52,56.32,56.41,2639044.0,51.4581,51.6042,51.4216,51.5037,2639044.0
2022-01-13 09:30:00,56.6,56.65,56.34,56.56,832605.0,51.6772,51.7229,51.4398,51.6407,832605.0
2022-01-13 09:40:00,56.57,56.7,56.41,56.59,696586.0,51.6498,51.7685,51.5037,51.6681,696586.0
2022-01-13 09:50:00,56.59,57.04,56.54,56.93,1128558.0,51.6681,52.079,51.6224,51.9785,1128558.0
2022-01-13 10:00:00,56.93,57.18,56.76,56.82,1063973.0,51.9785,52.2068,51.8233,51.8781,1063973.0
2022-01-13 10:10:00,56.82,56.85,56.48,56.53,673874.0,51.8781,51.9055,51.5677,51.6133,673874.0
2022-01-13 10:20:00,56.53,56.59,56.34,56.37,972170.0,51.6133,51.6681,51.4398,51.4672,972170.0
2022-01-13 10:30:00,56.37,56.5,56.29,56.34,724618.0,51.4672,51.5859,51.3942,51.4398,724618.0
2022-01-13 10:40:00,56.35,56.65,56.24,56.58,945210.0,51.449,51.7229,51.3485,51.659,945210.0
2022-01-13 10:50:00,56.58,56.58,56.3,56.34,603657.0,51.659,51.659,51.4033,51.4398,603657.0
2022-01-13 11:00:00,56.35,56.59,56.34,56.48,672025.0,51.449,51.6681,51.4398,51.5677,672025.0
2022-01-13 11:10:00,56.48,56.53,56.31,56.4,581752.0,51.5677,51.6133,51.4124,51.4946,581752.0
2022-01-13 11:20:00,56.4,56.66,56.39,56.55,536980.0,51.4946,51.732,51.4855,51.6316,536980.0
2022-01-13 11:30:00,56.56,56.63,56.5,56.55,407606.0,51.6407,51.7046,51.5859,51.6316,407606.0
2022-01-13 11:40:00,56.54,56.62,56.52,56.61,331597.0,51.6224,51.6955,51.6042,51.6864,331597.0
2022-01-13 11:50:00,56.62,56.65,56.51,56.55,262840.0,51.6955,51.7229,51.595,51.6316,262840.0
2022-01-13 12:00:00,56.55,56.57,56.42,56.48,264009.0,51.6316,51.6498,51.5129,51.5677,264009.0
2022-01-13 12:10:00,56.48,56.49,56.35,56.37,654247.0,51.5677,51.5768,51.449,51.4672,654247.0
2022-01-13 12:20:00,56.36,56.52,56.29,56.44,353335.0,51.4581,51.6042,51.3942,51.5311,353335.0
2022-01-13 12:30:00,56.44,56.53,56.33,56.47,405718.0,51.5311,51.6133,51.4307,51.5585,405718.0
2022-01-13 12:40:00,56.47,56.47,56.29,56.31,331099.0,51.5585,51.5585,51.3942,51.4124,331099.0
2022-01-13 12:50:00,56.3,56.33,56.18,56.32,517794.0,51.4033,51.4307,51.2938,51.4216,517794.0
2022-01-13 13:00:00,56.32,56.39,56.25,56.35,417602.0,51.4216,51.4855,51.3577,51.449,417602.0
2022-01-13 13:10:00,56.35,56.42,56.32,56.39,439437.0,51.449,51.5129,51.4216,51.4855,439437.0
2022-01-13 13:20:00,56.4,56.63,56.38,56.6,439683.0,51.4946,51.7046,51.4764,51.6772,439683.0
2022-01-13 13:30:00,56.59,56.6,56.49,56.54,360653.0,51.6681,51.6772,51.5768,51.6224,360653.0
2022-01-13 13:40:00,56.53,56.62,56.48,56.61,309314.0,51.6133,51.6955,51.5677,51.6864,309314.0
2022-01-13 13:50:00,56.6,56.62,56.49,56.51,390652.0,51.6772,51.6955,51.5768,51.595,390652.0
2022-01-13 14:00:00,56.52,56.8,56.49,56.79,499407.0,51.6042,51.8598,51.5768,51.8507,499407.0
2022-01-13 14:10:00,56.78,56.8,56.47,56.5,941534.0,51.8416,51.8598,51.5585,51.5859,941534.0
2022-01-13 14:20:00,56.5,56.58,56.37,56.38,999419.0,51.5859,51.659,51.4672,51.4764,999419.0
2022-01-13 14:30:00,56.39,56.46,56.3,56.32,927406.0,51.4855,51.5494,51.4033,51.4216,927406.0
2022-01-13 14:40:00,56.32,56.34,56.07,56.18,930798.0,51.4216,51.4398,51.1933,51.2938,930798.0
2022-01-13 14:50:00,56.18,56.3,56.04,56.07,810211.0,51.2938,51.4033,51.1659,51.1933,810211.0
2022-01-13 15:00:00,56.07,56.21,56.0,56.2,816135.0,51.1933,51.3211,51.1294,51.312,816135.0
2022-01-13 15:10:00,56.2,56.24,56.07,56.16,870221.0,51.312,51.3485,51.1933,51.2755,870221.0
2022-01-13 15:20:00,56.16,56.19,56.05,56.09,782009.0,51.2755,51.3029,51.1751,51.2116,782009.0
2022-01-13 15:30:00,56.09,56.15,56.0,56.02,1125928.0,51.2116,51.2664,51.1294,51.1477,1125928.0
2022-01-13 15:40:00,56.01,56.03,55.88,55.9,1729920.0,51.1385,51.1568,51.0198,51.0381,1729920.0
2022-01-13 15:50:00,55.89,56.12,55.76,56.06,2652969.0,51.029,51.239,50.9103,51.1842,2652969.0
2022-01-14 09:30:00,56.85,57.63,56.47,57.45,3333405.0,51.9055,52.6176,51.5585,52.4533,3333405.0
2022-01-14 09:40:00,57.45,57.74,56.57,56.95,2943572.0,52.4533,52.7181,51.6498,51.9968,2943572.0
2022-01-14 09:50:00,56.93,57.28,56.52,56.58,1655829.0,51.9785,52.2981,51.6042,51.659,1655829.0
2022-01-14 10:00:00,56.58,57.26,56.39,57.24,1226338.0,51.659,52.2798,51.4855,52.2616,1226338.0
2022-01-14 10:10:00,57.24,58.18,57.14,58.16,1863031.0,52.2616,53.1198,52.1703,53.1015,1863031.0
2022-01-14 10:20:00,58.15,58.28,57.91,58.11,3459246.0,53.0924,53.2111,52.8733,53.0559,3459246.0
2022-01-14 10:30:00,58.11,58.41,57.89,58.17,2250448.0,53.0559,53.3298,52.855,53.1107,2250448.0
2022-01-14 10:40:00,58.17,58.59,58.02,58.5,1459787.0,53.1107,53.4941,52.9737,53.412,1459787.0
2022-01-14 10:50:00,58.5,58.81,58.43,58.66,1824454.0,53.412,53.695,53.3481,53.5581,1824454.0
2022-01-14 11:00:00,58.66,58.87,58.23,58.33,1322227.0,53.5581,53.7498,53.1655,53.2568,1322227.0
2022-01-14 11:10:00,58.34,58.54,58.29,58.4,1018031.0,53.2659,53.4485,53.2202,53.3207,1018031.0
2022-01-14 11:20:00,58.39,58.46,58.07,58.11,1081859.0,53.3115,53.3754,53.0194,53.0559,1081859.0
2022-01-14 11:30:00,58.1,58.13,57.66,57.66,1576558.0,53.0468,53.0741,52.645,52.645,1576558.0
2022-01-14 11:40:00,57.65,58.12,57.39,57.89,1832139.0,52.6359,53.065,52.3985,52.855,1832139.0
2022-01-14 11:50:00,57.9,57.99,57.74,57.85,550069.0,52.8642,52.9463,52.7181,52.8185,550069.0
2022-01-14 12:00:00,57.85,57.93,57.7,57.74,523568.0,52.8185,52.8915,52.6815,52.7181,523568.0
2022-01-14 12:10:00,57.74,57.98,57.5,57.88,605509.0,52.7181,52.9372,52.4989,52.8459,605509.0
2022-01-14 12:20:00,57.89,57.95,57.78,57.8,410433.0,52.855,52.9098,52.7546,52.7729,410433.0
2022-01-14 12:30:00,57.79,57.83,57.6,57.68,442234.0,52.7637,52.8002,52.5902,52.6633,442234.0
2022-01-14 12:40:00,57.69,57.73,57.47,57.54,511511.0,52.6724,52.7089,52.4716,52.5355,511511.0
2022-01-14 12:50:00,57.54,57.8,57.48,57.73,462072.0,52.5355,52.7729,52.4807,52.7089,462072.0
2022-01-14 13:00:00,57.73,57.76,57.46,57.48,502463.0,52.7089,52.7363,52.4624,52.4807,502463.0
2022-01-14 13:10:00,57.46,57.46,57.0,57.35,1143510.0,52.4624,52.4624,52.0424,52.362,1143510.0
2022-01-14 13:20:00,57.36,57.38,57.11,57.3,581506.0,52.3711,52.3894,52.1429,52.3163,581506.0
2022-01-14 13:30:00,57.3,57.34,57.24,57.33,407734.0,52.3163,52.3529,52.2616,52.3437,407734.0
2022-01-14 13:40:00,57.31,57.57,57.28,57.52,463112.0,52.3255,52.5629,52.2981,52.5172,463112.0
2022-01-14 13:50:00,57.52,57.54,57.35,57.44,485946.0,52.5172,52.5355,52.362,52.4442,485946.0
2022-01-14 14:00:00,57.44,57.79,57.44,57.72,548187.0,52.4442,52.7637,52.4442,52.6998,548187.0
2022-01-14 14:10:00,57.72,57.92,57.63,57.87,437512.0,52.6998,52.8824,52.6176,52.8368,437512.0
2022-01-14 14:20:00,57.86,57.96,57.71,57.75,560846.0,52.8276,52.9189,52.6907,52.7272,560846.0
2022-01-14 14:30:00,57.75,57.96,57.74,57.92,395973.0,52.7272,52.9189,52.7181,52.8824,395973.0
2022-01-14 14:40:00,57.92,57.95,57.68,57.77,434632.0,52.8824,52.9098,52.6633,52.7455,434632.0
2022-01-14 14:50:00,57.77,57.93,57.68,57.85,554489.0,52.7455,52.8915,52.6633,52.8185,554489.0
2022-01-14 15:00:00,57.85,57.96,57.85,57.92,566695.0,52.8185,52.9189,52.8185,52.8824,566695.0
2022-01-14 15:10:00,57.92,57.97,57.88,57.89,608471.0,52.8824,52.9281,52.8459,52.855,608471.0
2022-01-14 15:20:00,57.89,57.92,57.77,57.79,618647.0,52.855,52.8824,52.7455,52.7637,618647.0
2022-01-14 15:30:00,57.78,57.87,57.74,57.86,812826.0,52.7546,52.8368,52.7181,52.8276,812826.0
2022-01-14 15:40:00,57.87,57.94,57.8,57.91,921749.0,52.8368,52.9007,52.7729,52.8733,921749.0
2022-01-14 15:50:00,57.91,58.21,57.89,58.06,3328881.0,52.8733,53.1472,52.855,53.0102,3328881.0
2022-01-18 09:30:00,57.72,57.77,57.25,57.3,2168323.0,52.6998,52.7455,52.2707,52.3163,2168323.0
2022-01-18 09:40:00,57.3,58.06,57.2,58.06,1748953.0,52.3163,53.0102,52.225,53.0102,1748953.0
2022-01-18 09:50:00,58.04,58.11,57.46,57.7,1334947.0,52.992,53.0559,52.4624,52.6815,1334947.0
2022-01-18 10:00:00,57.71,57.78,57.35,57.55,1127092.0,52.6907,52.7546,52.362,52.5446,1127092.0
2022-01-18 10:10:00,57.55,57.88,57.27,57.28,1274903.0,52.5446,52.8459,52.2889,52.2981,1274903.0
2022-01-18 10:20:00,57.28,57.45,56.97,57.44,1039762.0,52.2981,52.4533,52.015,52.4442,1039762.0
2022-01-18 10:30:00,57.44,57.44,57.12,57.15,742203.0,52.4442,52.4442,52.152,52.1794,742203.0
2022-01-18 10:40:00,57.15,57.28,57.04,57.07,599959.0,52.1794,52.2981,52.079,52.1063,599959.0
2022-01-18 10:50:00,57.07,57.16,56.86,56.98,958498.0,52.1063,52.1885,51.9146,52.0242,958498.0
2022-01-18 11:00:00,56.98,57.04,56.88,56.92,609945.0,52.0242,52.079,51.9329,51.9694,609945.0
2022-01-18 11:10:00,56.92,57.12,56.86,57.08,821145.0,51.9694,52.152,51.9146,52.1155,821145.0
2022-01-18 11:20:00,57.08,57.12,56.76,56.8,716637.0,52.1155,52.152,51.8233,51.8598,716637.0
2022-01-18 11:30:00,56.81,57.13,56.75,57.09,639372.0,51.869,52.1611,51.8142,52.1246,639372.0
2022-01-18 11:40:00,57.09,57.2,56.93,57.0,537121.0,52.1246,52.225,51.9785,52.0424,537121.0
2022-01-18 11:50:00,57.0,57.04,56.93,56.99,336386.0,52.0424,52.079,51.9785,52.0333,336386.0
2022-01-18 12:00:00,56.99,57.11,56.91,57.04,504679.0,52.0333,52.1429,51.9603,52.079,504679.0
2022-01-18 12:10:00,57.04,57.07,56.91,56.94,564284.0,52.079,52.1063,51.9603,51.9876,564284.0
2022-01-18 12:20:00,56.94,56.99,56.81,56.88,573536.0,51.9876,52.0333,51.869,51.9329,573536.0
2022-01-18 12:30:00,56.88,56.99,56.84,56.9,547627.0,51.9329,52.0333,51.8963,51.9511,547627.0
2022-01-18 12:40:00,56.88,56.9,56.73,56.73,474072.0,51.9329,51.9511,51.7959,51.7959,474072.0
2022-01-18 12:50:00,56.73,56.81,56.67,56.76,550627.0,51.7959,51.869,51.7411,51.8233,550627.0
2022-01-18 13:00:00,56.77,56.85,56.64,56.72,535472.0,51.8324,51.9055,51.7137,51.7868,535472.0
2022-01-18 13:10:00,56.71,56.89,56.65,56.86,511967.0,51.7777,51.942,51.7229,51.9146,511967.0
2022-01-18 13:20:00,56.86,56.87,56.71,56.79,403951.0,51.9146,51.9237,51.7777,51.8507,403951.0
2022-01-18 13:30:00,56.78,56.82,56.7,56.81,562906.0,51.8416,51.8781,51.7685,51.869,562906.0
2022-01-18 13:40:00,56.8,57.07,56.8,56.97,528698.0,51.8598,52.1063,51.8598,52.015,528698.0
2022-01-18 13:50:00,56.96,57.15,56.95,57.09,472195.0,52.0059,52.1794,51.9968,52.1246,472195.0
2022-01-18 14:00:00,57.08,57.18,56.97,56.98,557885.0,52.1155,52.2068,52.015,52.0242,557885.0
2022-01-18 14:10:00,56.99,57.08,56.96,57.02,402935.0,52.0333,52.1155,52.0059,52.0607,402935.0
2022-01-18 14:20:00,57.02,57.07,56.85,56.99,506571.0,52.0607,52.1063,51.9055,52.0333,506571.0
2022-01-18 14:30:00,56.98,57.07,56.95,56.98,794971.0,52.0242,52.1063,51.9968,52.0242,794971.0
2022-01-18 14:40:00,56.98,57.02,56.96,56.98,695089.0,52.0242,52.0607,52.0059,52.0242,695089.0
2022-01-18 14:50:00,56.98,57.0,56.94,56.96,817836.0,52.0242,52.0424,51.9876,52.0059,817836.0
2022-01-18 15:00:00,56.96,57.01,56.87,56.93,614929.0,52.0059,52.0516,51.9237,51.9785,614929.0
2022-01-18 15:10:00,56.93,56.93,56.77,56.87,768733.0,51.9785,51.9785,51.8324,51.9237,768733.0
2022-01-18 15:20:00,56.87,56.91,56.7,56.76,882407.0,51.9237,51.9603,51.7685,51.8233,882407.0
2022-01-18 15:30:00,56.75,56.83,56.65,56.68,990401.0,51.8142,51.8872,51.7229,51.7503,990401.0
2022-01-18 15:40:00,56.68,56.69,56.5,56.55,1191050.0,51.7503,51.7594,51.5859,51.6316,1191050.0
2022-01-18 15:50:00,56.55,56.79,56.51,56.7,3039281.0,51.6316,51.8507,51.595,51.7685,3039281.0
2022-01-19 09:30:00,57.11,57.31,56.74,57.05,1755217.0,52.1429,52.3255,51.805,52.0881,1755217.0
2022-01-19 09:40:00,57.08,57.21,56.83,56.88,1864996.0,52.1155,52.2342,51.8872,51.9329,1864996.0
2022-01-19 09:50:00,56.87,57.68,56.84,57.39,1536533.0,51.9237,52.6633,51.8963,52.3985,1536533.0
2022-01-19 10:00:00,57.39,57.39,56.79,56.8,1355394.0,52.3985,52.3985,51.8507,51.8598,1355394.0
2022-01-19 10:10:00,56.8,56.84,56.45,56.48,934630.0,51.8598,51.8963,51.5403,51.5677,934630.0
2022-01-19 10:20:00,56.48,56.69,56.45,56.5,729462.0,51.5677,51.7594,51.5403,51.5859,729462.0
2022-01-19 10:30:00,56.51,56.52,56.15,56.45,991646.0,51.595,51.6042,51.2664,51.5403,991646.0
2022-01-19 10:40:00,56.44,56.61,56.36,56.47,654455.0,51.5311,51.6864,51.4581,51.5585,654455.0
2022-01-19 10:50:00,56.46,56.56,56.36,56.52,703247.0,51.5494,51.6407,51.4581,51.6042,703247.0
2022-01-19 11:00:00,56.51,56.73,56.49,56.72,722977.0,51.595,51.7959,51.5768,51.7868,722977.0
2022-01-19 11:10:00,56.71,56.81,56.48,56.5,803559.0,51.7777,51.869,51.5677,51.5859,803559.0
2022-01-19 11:20:00,56.51,56.59,56.41,56.49,533438.0,51.595,51.6681,51.5037,51.5768,533438.0
2022-01-19 11:30:00,56.49,56.56,56.41,56.48,361417.0,51.5768,51.6407,51.5037,51.5677,361417.0
2022-01-19 11:40:00,56.48,56.48,56.27,56.38,592453.0,51.5677,51.5677,51.3759,51.4764,592453.0
2022-01-19 11:50:00,56.38,56.52,56.31,56.46,335008.0,51.4764,51.6042,51.4124,51.5494,335008.0
2022-01-19 12:00:00,56.46,56.51,56.22,56.36,379439.0,51.5494,51.595,51.3303,51.4581,379439.0
2022-01-19 12:10:00,56.35,56.42,56.26,56.31,342223.0,51.449,51.5129,51.3668,51.4124,342223.0
2022-01-19 12:20:00,56.32,56.43,56.24,56.4,257923.0,51.4216,51.522,51.3485,51.4946,257923.0
2022-01-19 12:30:00,56.41,56.41,56.23,56.26,264917.0,51.5037,51.5037,51.3394,51.3668,264917.0
2022-01-19 12:40:00,56.26,56.3,56.18,56.26,265271.0,51.3668,51.4033,51.2938,51.3668,265271.0
2022-01-19 12:50:00,56.26,56.39,56.23,56.37,301122.0,51.3668,51.4855,51.3394,51.4672,301122.0
2022-01-19 13:00:00,56.38,56.38,56.26,56.32,412727.0,51.4764,51.4764,51.3668,51.4216,412727.0
2022-01-19 13:10:00,56.32,56.34,56.26,56.29,315322.0,51.4216,51.4398,51.3668,51.3942,315322.0
2022-01-19 13:20:00,56.28,56.31,56.2,56.21,236179.0,51.3851,51.4124,51.312,51.3211,236179.0
2022-01-19 13:30:00,56.2,56.27,56.16,56.22,352257.0,51.312,51.3759,51.2755,51.3303,352257.0
2022-01-19 13:40:00,56.23,56.28,56.2,56.22,264250.0,51.3394,51.3851,51.312,51.3303,264250.0
2022-01-19 13:50:00,56.22,56.24,56.13,56.16,458059.0,51.3303,51.3485,51.2481,51.2755,458059.0
2022-01-19 14:00:00,56.16,56.21,56.11,56.15,410025.0,51.2755,51.3211,51.2298,51.2664,410025.0
2022-01-19 14:10:00,56.15,56.17,56.11,56.16,355609.0,51.2664,51.2846,51.2298,51.2755,355609.0
2022-01-19 14:20:00,56.16,56.18,56.08,56.09,537756.0,51.2755,51.2938,51.2024,51.2116,537756.0
2022-01-19 14:30:00,56.08,56.09,55.96,56.07,506298.0,51.2024,51.2116,51.0929,51.1933,506298.0
2022-01-19 14:40:00,56.06,56.09,56.02,56.05,373456.0,51.1842,51.2116,51.1477,51.1751,373456.0
2022-01-19 14:50:00,56.05,56.13,55.96,56.09,575410.0,51.1751,51.2481,51.0929,51.2116,575410.0
2022-01-19 15:00:00,56.1,56.15,56.06,56.08,712310.0,51.2207,51.2664,51.1842,51.2024,712310.0
2022-01-19 15:10:00,56.09,56.13,55.97,55.99,891917.0,51.2116,51.2481,51.102,51.1203,891917.0
2022-01-19 15:20:00,56.0,56.01,55.86,55.89,781108.0,51.1294,51.1385,51.0016,51.029,781108.0
2022-01-19 15:30:00,55.9,55.9,55.79,55.85,709600.0,51.0381,51.0381,50.9377,50.9925,709600.0
2022-01-19 15:40:00,55.84,55.87,55.78,55.79,735467.0,50.9833,51.0107,50.9285,50.9377,735467.0
2022-01-19 15:50:00,55.78,55.79,55.47,55.57,2672637.0,50.9285,50.9377,50.6455,50.7368,2672637.0
2022-01-20 09:30:00,55.72,56.03,55.49,55.49,1045273.0,50.8738,51.1568,50.6638,50.6638,1045273.0
2022-01-20 09:40:00,55.5,55.83,55.47,55.66,751743.0,50.6729,50.9742,50.6455,50.819,751743.0
2022-01-20 09:50:00,55.66,56.06,55.62,55.97,857485.0,50.819,51.1842,50.7825,51.102,857485.0
2022-01-20 10:00:00,55.99,56.02,55.6,55.7,599538.0,51.1203,51.1477,50.7642,50.8555,599538.0
2022-01-20 10:10:00,55.7,56.02,55.69,55.95,650964.0,50.8555,51.1477,50.8464,51.0838,650964.0
2022-01-20 10:20:00,55.95,56.0,55.8,55.92,416862.0,51.0838,51.1294,50.9468,51.0564,416862.0
2022-01-20 10:30:00,55.92,56.29,55.92,56.28,612939.0,51.0564,51.3942,51.0564,51.3851,612939.0
2022-01-20 10:40:00,56.28,56.38,56.22,56.35,434691.0,51.3851,51.4764,51.3303,51.449,434691.0
2022-01-20 10:50:00,56.35,56.37,56.2,56.28,323930.0,51.449,51.4672,51.312,51.3851,323930.0
2022-01-20 11:00:00,56.28,56.33,56.14,56.16,445482.0,51.3851,51.4307,51.2572,51.2755,445482.0
2022-01-20 11:10:00,56.16,56.17,56.04,56.05,475109.0,51.2755,51.2846,51.1659,51.1751,475109.0
2022-01-20 11:20:00,56.05,56.09,55.97,56.0,654207.0,51.1751,51.2116,51.102,51.1294,654207.0
2022-01-20 11:30:00,56.0,56.15,55.97,56.14,415445.0,51.1294,51.2664,51.102,51.2572,415445.0
2022-01-20 11:40:00,56.14,56.35,55.99,56.11,1163424.0,51.2572,51.449,51.1203,51.2298,1163424.0
2022-01-20 11:50:00,56.11,56.14,55.94,55.98,707276.0,51.2298,51.2572,51.0746,51.1111,707276.0
2022-01-20 12:00:00,55.98,56.05,55.9,55.98,444697.0,51.1111,51.1751,51.0381,51.1111,444697.0
2022-01-20 12:10:00,55.98,56.01,55.86,55.86,419748.0,51.1111,51.1385,51.0016,51.0016,419748.0
2022-01-20 12:20:00,55.86,55.97,55.84,55.94,313848.0,51.0016,51.102,50.9833,51.0746,313848.0
2022-01-20 12:30:00,55.94,55.97,55.87,55.89,204091.0,51.0746,51.102,51.0107,51.029,204091.0
2022-01-20 12:40:00,55.89,56.01,55.88,56.01,313131.0,51.029,51.1385,51.0198,51.1385,313131.0
2022-01-20 12:50:00,56.0,56.02,55.94,56.02,272318.0,51.1294,51.1477,51.0746,51.1477,272318.0
2022-01-20 13:00:00,56.01,56.09,55.94,55.96,379402.0,51.1385,51.2116,51.0746,51.0929,379402.0
2022-01-20 13:10:00,55.96,55.97,55.87,55.93,328731.0,51.0929,51.102,51.0107,51.0655,328731.0
2022-01-20 13:20:00,55.93,55.94,55.84,55.87,340143.0,51.0655,51.0746,50.9833,51.0107,340143.0
2022-01-20 13:30:00,55.86,55.94,55.79,55.93,262688.0,51.0016,51.0746,50.9377,51.0655,262688.0
2022-01-20 13:40:00,55.92,55.96,55.88,55.94,219917.0,51.0564,51.0929,51.0198,51.0746,219917.0
2022-01-20 13:50:00,55.94,55.98,55.9,55.91,291272.0,51.0746,51.1111,51.0381,51.0472,291272.0
2022-01-20 14:00:00,55.91,56.14,55.91,56.02,416958.0,51.0472,51.2572,51.0472,51.1477,416958.0
2022-01-20 14:10:00,56.02,56.04,55.94,55.99,460443.0,51.1477,51.1659,51.0746,51.1203,460443.0
2022-01-20 14:20:00,56.0,56.04,55.87,55.88,352207.0,51.1294,51.1659,51.0107,51.0198,352207.0
2022-01-20 14:30:00,55.89,55.9,55.78,55.83,321694.0,51.029,51.0381,50.9285,50.9742,321694.0
2022-01-20 14:40:00,55.82,55.86,55.71,55.85,404711.0,50.9651,51.0016,50.8646,50.9925,404711.0
2022-01-20 14:50:00,55.86,55.89,55.76,55.79,420109.0,51.0016,51.029,50.9103,50.9377,420109.0
2022-01-20 15:00:00,55.8,55.82,55.6,55.64,478485.0,50.9468,50.9651,50.7642,50.8007,478485.0
2022-01-20 15:10:00,55.64,55.7,55.46,55.53,752987.0,50.8007,50.8555,50.6364,50.7003,752987.0
2022-01-20 15:20:00,55.54,55.57,55.36,55.37,959240.0,50.7094,50.7368,50.5451,50.5542,959240.0
2022-01-20 15:30:00,55.36,55.38,55.22,55.25,1148110.0,50.5451,50.5633,50.4172,50.4446,1148110.0
2022-01-20 15:40:00,55.25,55.26,55.05,55.13,1216102.0,50.4446,50.4538,50.262,50.3351,1216102.0
2022-01-20 15:50:00,55.13,55.24,54.91,54.98,2159758.0,50.3351,50.4355,50.1342,50.1981,2159758.0
2022-01-21 09:30:00,54.5,54.5,53.96,54.0,2220476.0,49.7599,49.7599,49.2668,49.3034,2220476.0
2022-01-21 09:40:00,54.0,54.35,53.88,54.35,1151291.0,49.3034,49.6229,49.1938,49.6229,1151291.0
2022-01-21 09:50:00,54.34,54.43,53.99,54.08,830815.0,49.6138,49.696,49.2942,49.3764,830815.0
2022-01-21 10:00:00,54.07,54.43,53.98,54.19,795823.0,49.3673,49.696,49.2851,49.4768,795823.0
2022-01-21 10:10:00,54.19,54.23,54.04,54.15,664750.0,49.4768,49.5134,49.3399,49.4403,664750.0
2022-01-21 10:20:00,54.15,54.33,54.04,54.21,791732.0,49.4403,49.6047,49.3399,49.4951,791732.0
2022-01-21 10:30:00,54.22,54.81,54.18,54.6,970383.0,49.5042,50.0429,49.4677,49.8512,970383.0
2022-01-21 10:40:00,54.6,54.83,54.47,54.79,742958.0,49.8512,50.0612,49.7325,50.0246,742958.0
2022-01-21 10:50:00,54.8,55.0,54.55,54.66,768064.0,50.0338,50.2164,49.8055,49.906,768064.0
2022-01-21 11:00:00,54.68,54.91,54.48,54.86,770782.0,49.9242,50.1342,49.7416,50.0886,770782.0
2022-01-21 11:10:00,54.86,54.86,54.66,54.74,563971.0,50.0886,50.0886,49.906,49.979,563971.0
2022-01-21 11:20:00,54.75,54.97,54.71,54.83,382497.0,49.9881,50.189,49.9516,50.0612,382497.0
2022-01-21 11:30:00,54.82,54.83,54.46,54.47,473947.0,50.052,50.0612,49.7233,49.7325,473947.0
2022-01-21 11:40:00,54.48,54.5,54.32,54.4,393466.0,49.7416,49.7599,49.5955,49.6686,393466.0
2022-01-21 11:50:00,54.4,54.45,54.29,54.36,423440.0,49.6686,49.7142,49.5681,49.632,423440.0
2022-01-21 12:00:00,54.35,54.38,54.23,54.3,712803.0,49.6229,49.6503,49.5134,49.5773,712803.0
2022-01-21 12:10:00,54.29,54.3,54.14,54.25,577859.0,49.5681,49.5773,49.4312,49.5316,577859.0
2022-01-21 12:20:00,54.25,54.33,54.12,54.29,482546.0,49.5316,49.6047,49.4129,49.5681,482546.0
2022-01-21 12:30:00,54.29,54.39,54.18,54.32,507947.0,49.5681,49.6594,49.4677,49.5955,507947.0
2022-01-21 12:40:00,54.32,54.39,54.13,54.15,288436.0,49.5955,49.6594,49.422,49.4403,288436.0
2022-01-21 12:50:00,54.16,54.18,53.96,53.99,616368.0,49.4494,49.4677,49.2668,49.2942,616368.0
2022-01-21 13:00:00,54.0,54.1,53.96,53.99,406910.0,49.3034,49.3947,49.2668,49.2942,406910.0
2022-01-21 13:10:00,54.0,54.32,54.0,54.17,366624.0,49.3034,49.5955,49.3034,49.4586,366624.0
2022-01-21 13:20:00,54.16,54.17,53.99,54.11,511490.0,49.4494,49.4586,49.2942,49.4038,511490.0
2022-01-21 13:30:00,54.11,54.23,54.04,54.15,434759.0,49.4038,49.5134,49.3399,49.4403,434759.0
2022-01-21 13:40:00,54.14,54.15,53.99,54.05,731563.0,49.4312,49.4403,49.2942,49.349,731563.0
2022-01-21 13:50:00,54.05,54.1,53.87,53.95,447739.0,49.349,49.3947,49.1847,49.2577,447739.0
2022-01-21 14:00:00,53.95,54.03,53.85,53.9,453493.0,49.2577,49.3307,49.1664,49.2121,453493.0
2022-01-21 14:10:00,53.9,53.97,53.83,53.9,385738.0,49.2121,49.276,49.1481,49.2121,385738.0
2022-01-21 14:20:00,53.91,54.02,53.87,53.93,501105.0,49.2212,49.3216,49.1847,49.2394,501105.0
2022-01-21 14:30:00,53.93,53.96,53.73,53.78,706863.0,49.2394,49.2668,49.0568,49.1025,706863.0
2022-01-21 14:40:00,53.78,53.81,53.68,53.72,558662.0,49.1025,49.1299,49.0112,49.0477,558662.0
2022-01-21 14:50:00,53.71,53.75,53.56,53.58,561983.0,49.0386,49.0751,48.9016,48.9199,561983.0
2022-01-21 15:00:00,53.58,53.63,53.39,53.43,788893.0,48.9199,48.9655,48.7464,48.7829,788893.0
2022-01-21 15:10:00,53.42,53.47,53.27,53.39,1608349.0,48.7738,48.8195,48.6368,48.7464,1608349.0
2022-01-21 15:20:00,53.39,53.41,53.13,53.3,1494912.0,48.7464,48.7647,48.509,48.6642,1494912.0
2022-01-21 15:30:00,53.3,53.6,53.29,53.6,1027475.0,48.6642,48.9381,48.6551,48.9381,1027475.0
2022-01-21 15:40:00,53.59,53.91,53.59,53.77,1464370.0,48.929,49.2212,48.929,49.0934,1464370.0
2022-01-21 15:50:00,53.77,53.78,53.54,53.66,2360021.0,49.0934,49.1025,48.8834,48.9929,2360021.0
2022-01-24 09:30:00,52.73,52.82,52.15,52.57,1910750.0,48.1438,48.226,47.6143,47.9977,1910750.0
2022-01-24 09:40:00,52.54,52.66,51.83,51.85,1071284.0,47.9703,48.0799,47.3221,47.3404,1071284.0
2022-01-24 09:50:00,51.85,51.94,51.62,51.8,1208536.0,47.3404,47.4225,47.1304,47.2947,1208536.0
2022-01-24 10:00:00,51.79,51.91,51.4,51.44,862250.0,47.2856,47.3951,46.9295,46.966,862250.0
2022-01-24 10:10:00,51.43,51.64,51.34,51.58,1008680.0,46.9569,47.1486,46.8747,47.0938,1008680.0
2022-01-24 10:20:00,51.58,52.25,51.57,51.98,930739.0,47.0938,47.7056,47.0847,47.459,930739.0
2022-01-24 10:30:00,51.99,52.64,51.97,52.62,938495.0,47.4682,48.0616,47.4499,48.0434,938495.0
2022-01-24 10:40:00,52.61,52.61,52.15,52.22,991504.0,48.0343,48.0343,47.6143,47.6782,991504.0
2022-01-24 10:50:00,52.2,52.4,52.1,52.14,1051464.0,47.6599,47.8425,47.5686,47.6051,1051464.0
2022-01-24 11:00:00,52.14,52.4,52.05,52.17,824305.0,47.6051,47.8425,47.523,47.6325,824305.0
2022-01-24 11:10:00,52.17,52.19,51.93,52.1,602079.0,47.6325,47.6508,47.4134,47.5686,602079.0
2022-01-24 11:20:00,52.11,52.37,52.03,52.36,581192.0,47.5777,47.8151,47.5047,47.806,581192.0
2022-01-24 11:30:00,52.36,52.4,52.05,52.16,825214.0,47.806,47.8425,47.523,47.6234,825214.0
2022-01-24 11:40:00,52.17,52.17,51.6,51.66,1016115.0,47.6325,47.6325,47.1121,47.1669,1016115.0
2022-01-24 11:50:00,51.67,51.96,51.65,51.95,872064.0,47.176,47.4408,47.1577,47.4317,872064.0
2022-01-24 12:00:00,51.95,51.97,51.61,51.66,683974.0,47.4317,47.4499,47.1212,47.1669,683974.0
2022-01-24 12:10:00,51.67,51.74,51.29,51.39,888751.0,47.176,47.2399,46.8291,46.9204,888751.0
2022-01-24 12:20:00,51.39,51.53,51.18,51.52,1170188.0,46.9204,47.0482,46.7286,47.0391,1170188.0
2022-01-24 12:30:00,51.51,51.53,51.2,51.27,765481.0,47.0299,47.0482,46.7469,46.8108,765481.0
2022-01-24 12:40:00,51.26,51.55,51.21,51.55,623330.0,46.8017,47.0664,46.756,47.0664,623330.0
2022-01-24 12:50:00,51.54,51.91,51.46,51.72,863164.0,47.0573,47.3951,46.9843,47.2217,863164.0
2022-01-24 13:00:00,51.7,51.99,51.64,51.95,606202.0,47.2034,47.4682,47.1486,47.4317,606202.0
2022-01-24 13:10:00,51.96,52.12,51.78,52.1,528887.0,47.4408,47.5869,47.2764,47.5686,528887.0
2022-01-24 13:20:00,52.1,52.2,51.85,51.91,589742.0,47.5686,47.6599,47.3404,47.3951,589742.0
2022-01-24 13:30:00,51.91,52.26,51.9,52.16,648443.0,47.3951,47.7147,47.386,47.6234,648443.0
2022-01-24 13:40:00,52.16,52.21,51.96,52.2,858449.0,47.6234,47.669,47.4408,47.6599,858449.0
2022-01-24 13:50:00,52.2,52.4,52.14,52.39,516395.0,47.6599,47.8425,47.6051,47.8334,516395.0
2022-01-24 14:00:00,52.39,52.67,52.37,52.49,587746.0,47.8334,48.089,47.8151,47.9247,587746.0
2022-01-24 14:10:00,52.5,52.62,52.2,52.26,588148.0,47.9338,48.0434,47.6599,47.7147,588148.0
2022-01-24 14:20:00,52.26,52.4,52.15,52.34,514799.0,47.7147,47.8425,47.6143,47.7877,514799.0
2022-01-24 14:30:00,52.35,52.52,52.2,52.26,528878.0,47.7969,47.9521,47.6599,47.7147,528878.0
2022-01-24 14:40:00,52.27,52.39,52.16,52.38,472697.0,47.7238,47.8334,47.6234,47.8243,472697.0
2022-01-24 14:50:00,52.38,52.75,52.31,52.75,592987.0,47.8243,48.1621,47.7603,48.1621,592987.0
2022-01-24 15:00:00,52.75,52.95,52.69,52.75,757575.0,48.1621,48.3447,48.1073,48.1621,757575.0
2022-01-24 15:10:00,52.75,53.02,52.67,52.73,980114.0,48.1621,48.4086,48.089,48.1438,980114.0
2022-01-24 15:20:00,52.75,53.14,52.74,52.93,1096053.0,48.1621,48.5182,48.1529,48.3264,1096053.0
2022-01-24 15:30:00,52.92,53.33,52.79,53.15,1449297.0,48.3173,48.6916,48.1986,48.5273,1449297.0
2022-01-24 15:40:00,53.14,53.3,52.9,53.25,1710785.0,48.5182,48.6642,48.299,48.6186,1710785.0
2022-01-24 15:50:00,53.26,53.49,52.99,53.33,3788979.0,48.6277,48.8377,48.3812,48.6916,3788979.0
2022-01-25 09:30:00,52.67,52.73,52.15,52.31,1365825.0,48.089,48.1438,47.6143,47.7603,1365825.0
2022-01-25 09:40:00,52.31,52.5,52.11,52.14,1179118.0,47.7603,47.9338,47.5777,47.6051,1179118.0
2022-01-25 09:50:00,52.14,52.24,51.92,52.0,883192.0,47.6051,47.6964,47.4043,47.4773,883192.0
2022-01-25 10:00:00,52.0,52.01,51.6,51.72,756631.0,47.4773,47.4864,47.1121,47.2217,756631.0
2022-01-25 10:10:00,51.71,52.0,51.55,52.0,1076433.0,47.2125,47.4773,47.0664,47.4773,1076433.0
2022-01-25 10:20:00,52.0,52.65,51.95,52.64,1216257.0,47.4773,48.0708,47.4317,48.0616,1216257.0
2022-01-25 10:30:00,52.64,52.8,52.46,52.56,1003501.0,48.0616,48.2077,47.8973,47.9886,1003501.0
2022-01-25 10:40:00,52.56,53.02,52.56,52.98,577661.0,47.9886,48.4086,47.9886,48.3721,577661.0
2022-01-25 10:50:00,52.98,53.01,52.83,52.86,772882.0,48.3721,48.3995,48.2351,48.2625,772882.0
2022-01-25 11:00:00,52.85,53.01,52.79,52.93,798278.0,48.2534,48.3995,48.1986,48.3264,798278.0
2022-01-25 11:10:00,52.93,53.34,52.89,53.33,735936.0,48.3264,48.7008,48.2899,48.6916,735936.0
2022-01-25 11:20:00,53.33,53.58,53.29,53.33,799768.0,48.6916,48.9199,48.6551,48.6916,799768.0
2022-01-25 11:30:00,53.33,53.35,53.02,53.07,676174.0,48.6916,48.7099,48.4086,48.4542,676174.0
2022-01-25 11:40:00,53.07,53.32,53.03,53.28,645430.0,48.4542,48.6825,48.4177,48.646,645430.0
2022-01-25 11:50:00,53.28,53.44,53.15,53.16,623023.0,48.646,48.7921,48.5273,48.5364,623023.0
2022-01-25 12:00:00,53.16,53.32,53.08,53.18,491599.0,48.5364,48.6825,48.4634,48.5547,491599.0
2022-01-25 12:10:00,53.18,53.28,53.0,53.16,470804.0,48.5547,48.646,48.3903,48.5364,470804.0
2022-01-25 12:20:00,53.16,53.44,53.14,53.35,462598.0,48.5364,48.7921,48.5182,48.7099,462598.0
2022-01-25 12:30:00,53.35,53.35,53.05,53.11,614952.0,48.7099,48.7099,48.436,48.4908,614952.0
2022-01-25 12:40:00,53.11,53.12,52.94,52.98,405762.0,48.4908,48.4999,48.3355,48.3721,405762.0
2022-01-25 12:50:00,52.98,53.14,52.94,53.14,582271.0,48.3721,48.5182,48.3355,48.5182,582271.0
2022-01-25 13:00:00,53.14,53.14,52.86,52.96,656284.0,48.5182,48.5182,48.2625,48.3538,656284.0
2022-01-25 13:10:00,52.97,53.2,52.93,53.16,441870.0,48.3629,48.5729,48.3264,48.5364,441870.0
2022-01-25 13:20:00,53.16,53.31,53.08,53.22,893535.0,48.5364,48.6734,48.4634,48.5912,893535.0
2022-01-25 13:30:00,53.21,53.26,53.11,53.25,895510.0,48.5821,48.6277,48.4908,48.6186,895510.0
2022-01-25 13:40:00,53.25,53.73,53.18,53.55,1777210.0,48.6186,49.0568,48.5547,48.8925,1777210.0
2022-01-25 13:50:00,53.54,53.67,53.48,53.59,1005074.0,48.8834,49.0021,48.8286,48.929,1005074.0
2022-01-25 14:00:00,53.59,53.6,53.39,53.45,599684.0,48.929,48.9381,48.7464,48.8012,599684.0
2022-01-25 14:10:00,53.45,53.66,53.44,53.59,873035.0,48.8012,48.9929,48.7921,48.929,873035.0
2022-01-25 14:20:00,53.6,53.61,53.45,53.5,833581.0,48.9381,48.9473,48.8012,48.8468,833581.0
2022-01-25 14:30:00,53.5,53.5,53.27,53.41,805087.0,48.8468,48.8468,48.6368,48.7647,805087.0
2022-01-25 14:40:00,53.41,53.62,53.41,53.54,927229.0,48.7647,48.9564,48.7647,48.8834,927229.0
2022-01-25 14:50:00,53.53,53.64,53.47,53.63,849812.0,48.8742,48.9747,48.8195,48.9655,849812.0
2022-01-25 15:00:00,53.64,53.67,53.41,53.46,635698.0,48.9747,49.0021,48.7647,48.8103,635698.0
2022-01-25 15:10:00,53.47,53.72,53.39,53.68,824733.0,48.8195,49.0477,48.7464,49.0112,824733.0
2022-01-25 15:20:00,53.68,53.68,53.29,53.39,809105.0,49.0112,49.0112,48.6551,48.7464,809105.0
2022-01-25 15:30:00,53.39,53.58,53.33,53.56,1314331.0,48.7464,48.9199,48.6916,48.9016,1314331.0
2022-01-25 15:40:00,53.57,53.66,53.43,53.49,1199069.0,48.9108,48.9929,48.7829,48.8377,1199069.0
2022-01-25 15:50:00,53.5,53.65,53.39,53.6,2376021.0,48.8468,48.9838,48.7464,48.9381,2376021.0
2022-01-26 09:30:00,53.91,54.16,53.72,53.95,1146166.0,49.2212,49.4494,49.0477,49.2577,1146166.0
2022-01-26 09:40:00,53.96,54.68,53.89,54.56,1398336.0,49.2668,49.9242,49.2029,49.8146,1398336.0
2022-01-26 09:50:00,54.55,54.92,54.54,54.66,1944497.0,49.8055,50.1433,49.7964,49.906,1944497.0
2022-01-26 10:00:00,54.66,54.74,54.35,54.36,941564.0,49.906,49.979,49.6229,49.632,941564.0
2022-01-26 10:10:00,54.36,54.36,54.02,54.19,1252601.0,49.632,49.632,49.3216,49.4768,1252601.0
2022-01-26 10:20:00,54.19,54.24,53.79,53.81,1326264.0,49.4768,49.5225,49.1116,49.1299,1326264.0
2022-01-26 10:30:00,53.82,53.95,53.61,53.78,569362.0,49.139,49.2577,48.9473,49.1025,569362.0
2022-01-26 10:40:00,53.79,53.93,53.67,53.8,473210.0,49.1116,49.2394,49.0021,49.1208,473210.0
2022-01-26 10:50:00,53.79,54.0,53.76,53.88,832770.0,49.1116,49.3034,49.0842,49.1938,832770.0
2022-01-26 11:00:00,53.88,54.15,53.85,54.09,963837.0,49.1938,49.4403,49.1664,49.3855,963837.0
2022-01-26 11:10:00,54.09,54.3,54.05,54.3,536225.0,49.3855,49.5773,49.349,49.5773,536225.0
2022-01-26 11:20:00,54.29,54.34,54.22,54.24,414984.0,49.5681,49.6138,49.5042,49.5225,414984.0
2022-01-26 11:30:00,54.24,54.29,54.08,54.18,504882.0,49.5225,49.5681,49.3764,49.4677,504882.0
2022-01-26 11:40:00,54.18,54.31,54.13,54.19,377837.0,49.4677,49.5864,49.422,49.4768,377837.0
2022-01-26 11:50:00,54.19,54.27,54.1,54.22,364151.0,49.4768,49.5499,49.3947,49.5042,364151.0
2022-01-26 12:00:00,54.22,54.33,54.16,54.23,373737.0,49.5042,49.6047,49.4494,49.5134,373737.0
2022-01-26 12:10:00,54.23,54.33,54.15,54.16,383477.0,49.5134,49.6047,49.4403,49.4494,383477.0
2022-01-26 12:20:00,54.16,54.2,54.07,54.16,283473.0,49.4494,49.486,49.3673,49.4494,283473.0
2022-01-26 12:30:00,54.16,54.26,54.09,54.13,464821.0,49.4494,49.5407,49.3855,49.422,464821.0
2022-01-26 12:40:00,54.13,54.15,53.95,54.0,430802.0,49.422,49.4403,49.2577,49.3034,430802.0
2022-01-26 12:50:00,53.98,54.17,53.95,54.16,302755.0,49.2851,49.4586,49.2577,49.4494,302755.0
2022-01-26 13:00:00,54.17,54.17,53.94,53.99,309973.0,49.4586,49.4586,49.2486,49.2942,309973.0
2022-01-26 13:10:00,53.99,54.05,53.91,53.93,235909.0,49.2942,49.349,49.2212,49.2394,235909.0
2022-01-26 13:20:00,53.93,53.93,53.79,53.9,307252.0,49.2394,49.2394,49.1116,49.2121,307252.0
2022-01-26 13:30:00,53.9,54.0,53.86,53.97,295782.0,49.2121,49.3034,49.1755,49.276,295782.0
2022-01-26 13:40:00,53.98,54.05,53.95,54.02,346877.0,49.2851,49.349,49.2577,49.3216,346877.0
2022-01-26 13:50:00,54.02,54.2,53.97,54.16,397073.0,49.3216,49.486,49.276,49.4494,397073.0
2022-01-26 14:00:00,54.16,54.67,54.13,54.17,944255.0,49.4494,49.9151,49.422,49.4586,944255.0
2022-01-26 14:10:00,54.17,54.23,53.82,54.05,534260.0,49.4586,49.5134,49.139,49.349,534260.0
2022-01-26 14:20:00,54.05,54.56,54.04,54.47,846193.0,49.349,49.8146,49.3399,49.7325,846193.0
2022-01-26 14:30:00,54.47,54.61,54.13,54.52,906442.0,49.7325,49.8603,49.422,49.7781,906442.0
2022-01-26 14:40:00,54.53,54.55,53.91,53.98,943914.0,49.7873,49.8055,49.2212,49.2851,943914.0
2022-01-26 14:50:00,53.98,54.33,53.96,54.27,791943.0,49.2851,49.6047,49.2668,49.5499,791943.0
2022-01-26 15:00:00,54.25,54.25,53.62,53.63,875698.0,49.5316,49.5316,48.9564,48.9655,875698.0
2022-01-26 15:10:00,53.63,54.0,53.62,53.7,879863.0,48.9655,49.3034,48.9564,49.0294,879863.0
2022-01-26 15:20:00,53.7,53.84,53.43,53.83,852616.0,49.0294,49.1573,48.7829,49.1481,852616.0
2022-01-26 15:30:00,53.83,54.12,53.77,54.0,1120679.0,49.1481,49.4129,49.0934,49.3034,1120679.0
2022-01-26 15:40:00,54.0,54.22,53.89,53.98,1442225.0,49.3034,49.5042,49.2029,49.2851,1442225.0
2022-01-26 15:50:00,53.99,54.34,53.95,54.12,2949725.0,49.2942,49.6138,49.2577,49.4129,2949725.0
2022-01-27 09:30:00,54.6,55.05,54.48,54.77,1660129.0,49.8512,50.262,49.7416,50.0064,1660129.0
2022-01-27 09:40:00,54.76,55.51,54.74,55.33,1628303.0,49.9973,50.682,49.979,50.5177,1628303.0
2022-01-27 09:50:00,55.33,55.38,54.91,55.16,1306789.0,50.5177,50.5633,50.1342,50.3625,1306789.0
2022-01-27 10:00:00,55.16,55.17,54.83,55.02,877918.0,50.3625,50.3716,50.0612,50.2346,877918.0
2022-01-27 10:10:00,55.02,55.12,54.93,54.99,813709.0,50.2346,50.3259,50.1525,50.2073,813709.0
2022-01-27 10:20:00,54.99,55.07,54.64,54.68,795197.0,50.2073,50.2803,49.8877,49.9242,795197.0
2022-01-27 10:30:00,54.69,54.8,54.55,54.61,705681.0,49.9333,50.0338,49.8055,49.8603,705681.0
2022-01-27 10:40:00,54.63,54.95,54.57,54.84,556045.0,49.8786,50.1707,49.8238,50.0703,556045.0
2022-01-27 10:50:00,54.81,54.98,54.81,54.96,640824.0,50.0429,50.1981,50.0429,50.1799,640824.0
2022-01-27 11:00:00,54.96,55.14,54.9,54.95,707162.0,50.1799,50.3442,50.1251,50.1707,707162.0
2022-01-27 11:10:00,54.95,55.07,54.75,54.86,583559.0,50.1707,50.2803,49.9881,50.0886,583559.0
2022-01-27 11:20:00,54.85,54.86,54.61,54.77,468762.0,50.0794,50.0886,49.8603,50.0064,468762.0
2022-01-27 11:30:00,54.77,54.88,54.66,54.72,417945.0,50.0064,50.1068,49.906,49.9607,417945.0
2022-01-27 11:40:00,54.72,54.82,54.63,54.73,392997.0,49.9607,50.052,49.8786,49.9699,392997.0
2022-01-27 11:50:00,54.74,54.76,54.61,54.71,359424.0,49.979,49.9973,49.8603,49.9516,359424.0
2022-01-27 12:00:00,54.71,54.73,54.56,54.61,439506.0,49.9516,49.9699,49.8146,49.8603,439506.0
2022-01-27 12:10:00,54.61,54.62,54.34,54.39,445343.0,49.8603,49.8694,49.6138,49.6594,445343.0
2022-01-27 12:20:00,54.4,54.4,54.11,54.18,552990.0,49.6686,49.6686,49.4038,49.4677,552990.0
2022-01-27 12:30:00,54.18,54.21,54.05,54.12,424715.0,49.4677,49.4951,49.349,49.4129,424715.0
2022-01-27 12:40:00,54.12,54.16,53.91,53.97,439414.0,49.4129,49.4494,49.2212,49.276,439414.0
2022-01-27 12:50:00,53.98,54.14,53.92,53.96,565119.0,49.2851,49.4312,49.2303,49.2668,565119.0
2022-01-27 13:00:00,53.96,54.04,53.66,53.73,452686.0,49.2668,49.3399,48.9929,49.0568,452686.0
2022-01-27 13:10:00,53.74,53.74,53.52,53.55,518319.0,49.066,49.066,48.8651,48.8925,518319.0
2022-01-27 13:20:00,53.55,53.56,53.25,53.26,544151.0,48.8925,48.9016,48.6186,48.6277,544151.0
2022-01-27 13:30:00,53.27,53.46,53.23,53.25,839845.0,48.6368,48.8103,48.6003,48.6186,839845.0
2022-01-27 13:40:00,53.25,53.52,53.24,53.48,612323.0,48.6186,48.8651,48.6095,48.8286,612323.0
2022-01-27 13:50:00,53.48,53.59,53.39,53.55,647965.0,48.8286,48.929,48.7464,48.8925,647965.0
2022-01-27 14:00:00,53.54,53.97,53.53,53.77,673990.0,48.8834,49.276,48.8742,49.0934,673990.0
2022-01-27 14:10:00,53.77,53.87,53.63,53.71,530321.0,49.0934,49.1847,48.9655,49.0386,530321.0
2022-01-27 14:20:00,53.71,53.73,53.59,53.62,491027.0,49.0386,49.0568,48.929,48.9564,491027.0
2022-01-27 14:30:00,53.62,53.84,53.53,53.7,749925.0,48.9564,49.1573,48.8742,49.0294,749925.0
2022-01-27 14:40:00,53.69,53.96,53.66,53.88,594753.0,49.0203,49.2668,48.9929,49.1938,594753.0
2022-01-27 14:50:00,53.87,53.9,53.65,53.68,617409.0,49.1847,49.2121,48.9838,49.0112,617409.0
2022-01-27 15:00:00,53.69,53.93,53.68,53.75,654406.0,49.0203,49.2394,49.0112,49.0751,654406.0
2022-01-27 15:10:00,53.75,53.78,53.5,53.64,728202.0,49.0751,49.1025,48.8468,48.9747,728202.0
2022-01-27 15:20:00,53.64,54.01,53.57,53.91,769008.0,48.9747,49.3125,48.9108,49.2212,769008.0
2022-01-27 15:30:00,53.91,53.96,53.8,53.84,788537.0,49.2212,49.2668,49.1208,49.1573,788537.0
2022-01-27 15:40:00,53.84,54.14,53.75,53.86,918232.0,49.1573,49.4312,49.0751,49.1755,918232.0
2022-01-27 15:50:00,53.86,53.97,53.75,53.76,1510909.0,49.1755,49.276,49.0751,49.0842,1510909.0
2022-01-28 09:30:00,53.61,53.7,52.88,52.97,1998990.0,48.9473,49.0294,48.2808,48.3629,1998990.0
2022-01-28 09:40:00,52.98,53.16,52.85,53.0,1543270.0,48.3721,48.5364,48.2534,48.3903,1543270.0
2022-01-28 09:50:00,53.01,53.32,52.77,52.87,1421589.0,48.3995,48.6825,48.1803,48.2716,1421589.0
2022-01-28 10:00:00,52.87,53.2,52.78,53.07,711655.0,48.2716,48.5729,48.1895,48.4542,711655.0
2022-01-28 10:10:00,53.06,53.47,53.04,53.42,1558617.0,48.4451,48.8195,48.4269,48.7738,1558617.0
2022-01-28 10:20:00,53.42,53.46,53.11,53.25,712548.0,48.7738,48.8103,48.4908,48.6186,712548.0
2022-01-28 10:30:00,53.25,53.31,53.08,53.11,375090.0,48.6186,48.6734,48.4634,48.4908,375090.0
2022-01-28 10:40:00,53.12,53.25,52.86,53.24,499069.0,48.4999,48.6186,48.2625,48.6095,499069.0
2022-01-28 10:50:00,53.25,53.5,53.22,53.48,453471.0,48.6186,48.8468,48.5912,48.8286,453471.0
2022-01-28 11:00:00,53.49,53.52,53.28,53.34,492564.0,48.8377,48.8651,48.646,48.7008,492564.0
2022-01-28 11:10:00,53.33,53.53,53.26,53.52,691978.0,48.6916,48.8742,48.6277,48.8651,691978.0
2022-01-28 11:20:00,53.52,53.6,53.4,53.43,805333.0,48.8651,48.9381,48.7555,48.7829,805333.0
2022-01-28 11:30:00,53.43,53.64,53.33,53.57,472118.0,48.7829,48.9747,48.6916,48.9108,472118.0
2022-01-28 11:40:00,53.56,53.64,53.44,53.46,653405.0,48.9016,48.9747,48.7921,48.8103,653405.0
2022-01-28 11:50:00,53.45,53.82,53.43,53.82,1085526.0,48.8012,49.139,48.7829,49.139,1085526.0
2022-01-28 12:00:00,53.81,53.9,53.68,53.78,289963.0,49.1299,49.2121,49.0112,49.1025,289963.0
2022-01-28 12:10:00,53.79,53.84,53.57,53.71,537417.0,49.1116,49.1573,48.9108,49.0386,537417.0
2022-01-28 12:20:00,53.7,53.7,53.43,53.45,417610.0,49.0294,49.0294,48.7829,48.8012,417610.0
2022-01-28 12:30:00,53.46,53.54,53.42,53.43,343552.0,48.8103,48.8834,48.7738,48.7829,343552.0
2022-01-28 12:40:00,53.43,53.54,53.31,53.32,659575.0,48.7829,48.8834,48.6734,48.6825,659575.0
2022-01-28 12:50:00,53.33,53.38,53.19,53.27,572980.0,48.6916,48.7373,48.5638,48.6368,572980.0
2022-01-28 13:00:00,53.27,53.42,53.19,53.36,822039.0,48.6368,48.7738,48.5638,48.719,822039.0
2022-01-28 13:10:00,53.36,53.42,53.27,53.34,850737.0,48.719,48.7738,48.6368,48.7008,850737.0
2022-01-28 13:20:00,53.35,53.37,53.24,53.32,377200.0,48.7099,48.7281,48.6095,48.6825,377200.0
2022-01-28 13:30:00,53.33,53.45,53.33,53.39,632504.0,48.6916,48.8012,48.6916,48.7464,632504.0
2022-01-28 13:40:00,53.41,53.41,53.3,53.37,339471.0,48.7647,48.7647,48.6642,48.7281,339471.0
2022-01-28 13:50:00,53.37,53.6,53.37,53.42,463306.0,48.7281,48.9381,48.7281,48.7738,463306.0
2022-01-28 14:00:00,53.43,53.55,53.4,53.51,609817.0,48.7829,48.8925,48.7555,48.856,609817.0
2022-01-28 14:10:00,53.52,53.52,53.3,53.34,543313.0,48.8651,48.8651,48.6642,48.7008,543313.0
2022-01-28 14:20:00,53.35,53.37,53.14,53.15,535527.0,48.7099,48.7281,48.5182,48.5273,535527.0
2022-01-28 14:30:00,53.15,53.31,53.1,53.31,470626.0,48.5273,48.6734,48.4816,48.6734,470626.0
2022-01-28 14:40:00,53.32,53.55,53.32,53.54,579811.0,48.6825,48.8925,48.6825,48.8834,579811.0
2022-01-28 14:50:00,53.54,53.69,53.48,53.65,1114618.0,48.8834,49.0203,48.8286,48.9838,1114618.0
2022-01-28 15:00:00,53.66,53.69,53.51,53.62,500879.0,48.9929,49.0203,48.856,48.9564,500879.0
2022-01-28 15:10:00,53.62,53.76,53.49,53.76,557323.0,48.9564,49.0842,48.8377,49.0842,557323.0
2022-01-28 15:20:00,53.76,53.9,53.71,53.83,639315.0,49.0842,49.2121,49.0386,49.1481,639315.0
2022-01-28 15:30:00,53.83,53.97,53.67,53.9,1165209.0,49.1481,49.276,49.0021,49.2121,1165209.0
2022-01-28 15:40:00,53.9,54.12,53.85,54.12,1616713.0,49.2121,49.4129,49.1664,49.4129,1616713.0
2022-01-28 15:50:00,54.12,54.22,53.97,54.19,2362712.0,49.4129,49.5042,49.276,49.4768,2362712.0
2022-01-31 09:30:00,53.82,53.82,53.18,53.21,1348135.0,49.139,49.139,48.5547,48.5821,1348135.0
2022-01-31 09:40:00,53.2,53.27,53.13,53.23,1173534.0,48.5729,48.6368,48.509,48.6003,1173534.0
2022-01-31 09:50:00,53.23,53.5,53.03,53.22,1104749.0,48.6003,48.8468,48.4177,48.5912,1104749.0
2022-01-31 10:00:00,53.23,53.45,53.23,53.34,1129471.0,48.6003,48.8012,48.6003,48.7008,1129471.0
2022-01-31 10:10:00,53.35,53.4,53.29,53.38,1051723.0,48.7099,48.7555,48.6551,48.7373,1051723.0
2022-01-31 10:20:00,53.37,53.41,53.34,53.36,881935.0,48.7281,48.7647,48.7008,48.719,881935.0
2022-01-31 10:30:00,53.37,53.69,53.35,53.48,759087.0,48.7281,49.0203,48.7099,48.8286,759087.0
2022-01-31 10:40:00,53.48,53.49,53.21,53.35,545859.0,48.8286,48.8377,48.5821,48.7099,545859.0
2022-01-31 10:50:00,53.35,53.48,53.31,53.46,619420.0,48.7099,48.8286,48.6734,48.8103,619420.0
2022-01-31 11:00:00,53.46,53.5,53.35,53.4,552205.0,48.8103,48.8468,48.7099,48.7555,552205.0
2022-01-31 11:10:00,53.4,53.49,53.32,53.36,442201.0,48.7555,48.8377,48.6825,48.719,442201.0
2022-01-31 11:20:00,53.36,53.41,53.28,53.3,819505.0,48.719,48.7647,48.646,48.6642,819505.0
2022-01-31 11:30:00,53.29,53.38,53.17,53.3,516192.0,48.6551,48.7373,48.5455,48.6642,516192.0
2022-01-31 11:40:00,53.3,53.4,53.28,53.4,557520.0,48.6642,48.7555,48.646,48.7555,557520.0
2022-01-31 11:50:00,53.39,53.59,53.37,53.51,589866.0,48.7464,48.929,48.7281,48.856,589866.0
2022-01-31 12:00:00,53.5,53.59,53.46,53.47,339658.0,48.8468,48.929,48.8103,48.8195,339658.0
2022-01-31 12:10:00,53.47,53.56,53.45,53.54,468100.0,48.8195,48.9016,48.8012,48.8834,468100.0
2022-01-31 12:20:00,53.54,53.73,53.5,53.63,823839.0,48.8834,49.0568,48.8468,48.9655,823839.0
2022-01-31 12:30:00,53.64,53.66,53.58,53.6,599514.0,48.9747,48.9929,48.9199,48.9381,599514.0
2022-01-31 12:40:00,53.61,53.77,53.6,53.73,596392.0,48.9473,49.0934,48.9381,49.0568,596392.0
2022-01-31 12:50:00,53.73,53.88,53.67,53.86,479083.0,49.0568,49.1938,49.0021,49.1755,479083.0
2022-01-31 13:00:00,53.86,53.86,53.77,53.79,342967.0,49.1755,49.1755,49.0934,49.1116,342967.0
2022-01-31 13:10:00,53.79,53.87,53.71,53.86,485578.0,49.1116,49.1847,49.0386,49.1755,485578.0
2022-01-31 13:20:00,53.86,53.99,53.8,53.91,538090.0,49.1755,49.2942,49.1208,49.2212,538090.0
2022-01-31 13:30:00,53.91,53.93,53.8,53.89,355441.0,49.2212,49.2394,49.1208,49.2029,355441.0
2022-01-31 13:40:00,53.88,53.93,53.79,53.93,426020.0,49.1938,49.2394,49.1116,49.2394,426020.0
2022-01-31 13:50:00,53.93,54.0,53.9,53.91,325547.0,49.2394,49.3034,49.2121,49.2212,325547.0
2022-01-31 14:00:00,53.91,53.92,53.87,53.91,405816.0,49.2212,49.2303,49.1847,49.2212,405816.0
2022-01-31 14:10:00,53.91,54.0,53.88,53.92,509491.0,49.2212,49.3034,49.1938,49.2303,509491.0
2022-01-31 14:20:00,53.92,54.04,53.92,54.04,377058.0,49.2303,49.3399,49.2303,49.3399,377058.0
2022-01-31 14:30:00,54.04,54.06,53.99,54.01,398489.0,49.3399,49.3581,49.2942,49.3125,398489.0
2022-01-31 14:40:00,54.01,54.02,53.93,53.95,549717.0,49.3125,49.3216,49.2394,49.2577,549717.0
2022-01-31 14:50:00,53.94,53.95,53.85,53.95,409077.0,49.2486,49.2577,49.1664,49.2577,409077.0
2022-01-31 15:00:00,53.94,53.97,53.8,53.8,606780.0,49.2486,49.276,49.1208,49.1208,606780.0
2022-01-31 15:10:00,53.8,53.83,53.56,53.6,764191.0,49.1208,49.1481,48.9016,48.9381,764191.0
2022-01-31 15:20:00,53.59,53.85,53.57,53.75,1184379.0,48.929,49.1664,48.9108,49.0751,1184379.0
2022-01-31 15:30:00,53.76,53.85,53.69,53.73,843350.0,49.0842,49.1664,49.0203,49.0568,843350.0
2022-01-31 15:40:00,53.73,53.83,53.71,53.78,925922.0,49.0568,49.1481,49.0386,49.1025,925922.0
2022-01-31 15:50:00,53.78,53.92,53.75,53.81,2353406.0,49.1025,49.2303,49.0751,49.1299,2353406.0
2022-02-01 09:30:00,54.72,54.73,53.99,54.14,1611588.0,49.9607,49.9699,49.2942,49.4312,1611588.0
2022-02-01 09:40:00,54.16,54.5,54.0,54.47,1138948.0,49.4494,49.7599,49.3034,49.7325,1138948.0
2022-02-01 09:50:00,54.47,54.98,54.46,54.73,1034051.0,49.7325,50.1981,49.7233,49.9699,1034051.0
2022-02-01 10:00:00,54.74,54.79,54.46,54.62,756868.0,49.979,50.0246,49.7233,49.8694,756868.0
2022-02-01 10:10:00,54.62,55.17,54.61,55.13,815803.0,49.8694,50.3716,49.8603,50.3351,815803.0
2022-02-01 10:20:00,55.12,55.2,54.99,55.01,1061987.0,50.3259,50.399,50.2073,50.2255,1061987.0
2022-02-01 10:30:00,55.01,55.35,54.98,55.29,1084660.0,50.2255,50.5359,50.1981,50.4812,1084660.0
2022-02-01 10:40:00,55.29,55.5,55.08,55.14,1147807.0,50.4812,50.6729,50.2894,50.3442,1147807.0
2022-02-01 10:50:00,55.14,55.46,55.11,55.44,818552.0,50.3442,50.6364,50.3168,50.6181,818552.0
2022-02-01 11:00:00,55.44,55.51,55.3,55.36,745626.0,50.6181,50.682,50.4903,50.5451,745626.0
2022-02-01 11:10:00,55.37,55.46,55.18,55.19,431022.0,50.5542,50.6364,50.3807,50.3899,431022.0
2022-02-01 11:20:00,55.2,55.26,54.94,54.98,504727.0,50.399,50.4538,50.1616,50.1981,504727.0
2022-02-01 11:30:00,54.97,55.04,54.86,55.0,543528.0,50.189,50.2529,50.0886,50.2164,543528.0
2022-02-01 11:40:00,55.0,55.11,54.95,55.05,837405.0,50.2164,50.3168,50.1707,50.262,837405.0
2022-02-01 11:50:00,55.05,55.21,54.96,55.21,598710.0,50.262,50.4081,50.1799,50.4081,598710.0
2022-02-01 12:00:00,55.2,55.28,55.17,55.24,363522.0,50.399,50.472,50.3716,50.4355,363522.0
2022-02-01 12:10:00,55.24,55.25,55.06,55.08,336486.0,50.4355,50.4446,50.2712,50.2894,336486.0
2022-02-01 12:20:00,55.08,55.1,55.02,55.08,263987.0,50.2894,50.3077,50.2346,50.2894,263987.0
2022-02-01 12:30:00,55.07,55.09,54.95,55.04,691691.0,50.2803,50.2986,50.1707,50.2529,691691.0
2022-02-01 12:40:00,55.04,55.21,55.02,55.2,418131.0,50.2529,50.4081,50.2346,50.399,418131.0
2022-02-01 12:50:00,55.2,55.37,55.15,55.36,324311.0,50.399,50.5542,50.3533,50.5451,324311.0
2022-02-01 13:00:00,55.37,55.42,55.2,55.23,613734.0,50.5542,50.5999,50.399,50.4264,613734.0
2022-02-01 13:10:00,55.24,55.25,55.21,55.24,281171.0,50.4355,50.4446,50.4081,50.4355,281171.0
2022-02-01 13:20:00,55.25,55.31,55.22,55.27,575301.0,50.4446,50.4994,50.4172,50.4629,575301.0
2022-02-01 13:30:00,55.27,55.37,55.25,55.3,456096.0,50.4629,50.5542,50.4446,50.4903,456096.0
2022-02-01 13:40:00,55.3,55.46,55.27,55.4,469289.0,50.4903,50.6364,50.4629,50.5816,469289.0
2022-02-01 13:50:00,55.4,55.41,55.35,55.39,296251.0,50.5816,50.5907,50.5359,50.5725,296251.0
2022-02-01 14:00:00,55.4,55.5,55.39,55.48,372987.0,50.5816,50.6729,50.5725,50.6546,372987.0
2022-02-01 14:10:00,55.48,55.6,55.4,55.56,424710.0,50.6546,50.7642,50.5816,50.7277,424710.0
2022-02-01 14:20:00,55.55,55.56,55.42,55.48,367024.0,50.7185,50.7277,50.5999,50.6546,367024.0
2022-02-01 14:30:00,55.48,55.59,55.47,55.58,739069.0,50.6546,50.7551,50.6455,50.7459,739069.0
2022-02-01 14:40:00,55.59,55.64,55.52,55.55,545441.0,50.7551,50.8007,50.6912,50.7185,545441.0
2022-02-01 14:50:00,55.55,55.58,55.5,55.57,713108.0,50.7185,50.7459,50.6729,50.7368,713108.0
2022-02-01 15:00:00,55.57,55.65,55.54,55.59,1030034.0,50.7368,50.8098,50.7094,50.7551,1030034.0
2022-02-01 15:10:00,55.59,55.68,55.55,55.66,670410.0,50.7551,50.8372,50.7185,50.819,670410.0
2022-02-01 15:20:00,55.66,55.79,55.64,55.77,732481.0,50.819,50.9377,50.8007,50.9194,732481.0
2022-02-01 15:30:00,55.78,55.81,55.68,55.69,731641.0,50.9285,50.9559,50.8372,50.8464,731641.0
2022-02-01 15:40:00,55.69,55.8,55.68,55.75,1056279.0,50.8464,50.9468,50.8372,50.9011,1056279.0
2022-02-01 15:50:00,55.75,55.79,55.58,55.59,2179057.0,50.9011,50.9377,50.7459,50.7551,2179057.0
2022-02-02 09:30:00,55.27,55.46,55.13,55.24,1242283.0,50.4629,50.6364,50.3351,50.4355,1242283.0
2022-02-02 09:40:00,55.24,55.34,55.02,55.03,974883.0,50.4355,50.5268,50.2346,50.2438,974883.0
2022-02-02 09:50:00,55.03,55.27,54.96,54.98,836232.0,50.2438,50.4629,50.1799,50.1981,836232.0
2022-02-02 10:00:00,54.98,55.16,54.96,55.05,575416.0,50.1981,50.3625,50.1799,50.262,575416.0
2022-02-02 10:10:00,55.04,55.23,55.0,55.23,565779.0,50.2529,50.4264,50.2164,50.4264,565779.0
2022-02-02 10:20:00,55.23,55.33,55.04,55.04,471641.0,50.4264,50.5177,50.2529,50.2529,471641.0
2022-02-02 10:30:00,55.05,55.28,55.05,55.28,495677.0,50.262,50.472,50.262,50.472,495677.0
2022-02-02 10:40:00,55.28,55.52,55.25,55.43,622635.0,50.472,50.6912,50.4446,50.609,622635.0
2022-02-02 10:50:00,55.43,55.58,55.35,55.5,577795.0,50.609,50.7459,50.5359,50.6729,577795.0
2022-02-02 11:00:00,55.49,55.57,55.36,55.38,524521.0,50.6638,50.7368,50.5451,50.5633,524521.0
2022-02-02 11:10:00,55.38,55.42,55.21,55.24,403864.0,50.5633,50.5999,50.4081,50.4355,403864.0
2022-02-02 11:20:00,55.25,55.32,55.2,55.3,342550.0,50.4446,50.5085,50.399,50.4903,342550.0
2022-02-02 11:30:00,55.3,55.34,55.19,55.22,392152.0,50.4903,50.5268,50.3899,50.4172,392152.0
2022-02-02 11:40:00,55.22,55.43,55.2,55.38,391026.0,50.4172,50.609,50.399,50.5633,391026.0
2022-02-02 11:50:00,55.39,55.42,55.32,55.4,264477.0,50.5725,50.5999,50.5085,50.5816,264477.0
2022-02-02 12:00:00,55.4,55.59,55.4,55.57,316453.0,50.5816,50.7551,50.5816,50.7368,316453.0
2022-02-02 12:10:00,55.57,55.63,55.5,55.54,398288.0,50.7368,50.7916,50.6729,50.7094,398288.0
2022-02-02 12:20:00,55.54,55.62,55.52,55.61,270589.0,50.7094,50.7825,50.6912,50.7733,270589.0
2022-02-02 12:30:00,55.62,55.67,55.56,55.66,316176.0,50.7825,50.8281,50.7277,50.819,316176.0
2022-02-02 12:40:00,55.66,55.78,55.61,55.68,397818.0,50.819,50.9285,50.7733,50.8372,397818.0
2022-02-02 12:50:00,55.69,55.72,55.66,55.72,228281.0,50.8464,50.8738,50.819,50.8738,228281.0
2022-02-02 13:00:00,55.72,55.84,55.7,55.8,372105.0,50.8738,50.9833,50.8555,50.9468,372105.0
2022-02-02 13:10:00,55.8,55.87,55.74,55.76,513197.0,50.9468,51.0107,50.892,50.9103,513197.0
2022-02-02 13:20:00,55.76,55.8,55.66,55.71,383732.0,50.9103,50.9468,50.819,50.8646,383732.0
2022-02-02 13:30:00,55.72,55.94,55.7,55.93,371594.0,50.8738,51.0746,50.8555,51.0655,371594.0
2022-02-02 13:40:00,55.93,55.93,55.82,55.89,318265.0,51.0655,51.0655,50.9651,51.029,318265.0
2022-02-02 13:50:00,55.88,55.98,55.88,55.96,509188.0,51.0198,51.1111,51.0198,51.0929,509188.0
2022-02-02 14:00:00,55.95,56.01,55.89,55.94,373065.0,51.0838,51.1385,51.029,51.0746,373065.0
2022-02-02 14:10:00,55.93,55.96,55.85,55.89,542526.0,51.0655,51.0929,50.9925,51.029,542526.0
2022-02-02 14:20:00,55.89,55.93,55.84,55.93,348126.0,51.029,51.0655,50.9833,51.0655,348126.0
2022-02-02 14:30:00,55.93,55.93,55.86,55.9,360283.0,51.0655,51.0655,51.0016,51.0381,360283.0
2022-02-02 14:40:00,55.91,55.99,55.9,55.96,522135.0,51.0472,51.1203,51.0381,51.0929,522135.0
2022-02-02 14:50:00,55.96,55.97,55.78,55.79,443053.0,51.0929,51.102,50.9285,50.9377,443053.0
2022-02-02 15:00:00,55.79,55.91,55.76,55.9,525032.0,50.9377,51.0472,50.9103,51.0381,525032.0
2022-02-02 15:10:00,55.9,55.99,55.84,55.98,585413.0,51.0381,51.1203,50.9833,51.1111,585413.0
2022-02-02 15:20:00,55.98,56.05,55.94,56.0,588861.0,51.1111,51.1751,51.0746,51.1294,588861.0
2022-02-02 15:30:00,55.99,56.01,55.91,55.97,624981.0,51.1203,51.1385,51.0472,51.102,624981.0
2022-02-02 15:40:00,55.97,56.01,55.92,55.98,898486.0,51.102,51.1385,51.0564,51.1111,898486.0
2022-02-02 15:50:00,55.97,55.98,55.83,55.91,1930604.0,51.102,51.1111,50.9742,51.0472,1930604.0
2022-02-03 09:30:00,55.84,56.03,55.22,55.53,1117012.0,51.2144,51.3886,50.6457,50.93,1117012.0
2022-02-03 09:40:00,55.53,55.78,55.5,55.52,714436.0,50.93,51.1593,50.9025,50.9209,714436.0
2022-02-03 09:50:00,55.52,55.86,55.46,55.59,651822.0,50.9209,51.2327,50.8658,50.9851,651822.0
2022-02-03 10:00:00,55.6,56.18,55.54,56.02,1066391.0,50.9942,51.5262,50.9392,51.3794,1066391.0
2022-02-03 10:10:00,56.01,56.28,55.89,56.26,589849.0,51.3703,51.6179,51.2602,51.5996,589849.0
2022-02-03 10:20:00,56.26,56.29,56.02,56.21,440831.0,51.5996,51.6271,51.3794,51.5537,440831.0
2022-02-03 10:30:00,56.2,56.24,55.99,56.08,400170.0,51.5445,51.5812,51.3519,51.4345,400170.0
2022-02-03 10:40:00,56.09,56.26,56.03,56.16,336758.0,51.4436,51.5996,51.3886,51.5078,336758.0
2022-02-03 10:50:00,56.16,56.26,56.15,56.23,424778.0,51.5078,51.5996,51.4987,51.572,424778.0
2022-02-03 11:00:00,56.23,56.24,56.09,56.22,426241.0,51.572,51.5812,51.4436,51.5629,426241.0
2022-02-03 11:10:00,56.22,56.24,55.85,55.88,439191.0,51.5629,51.5812,51.2235,51.251,439191.0
2022-02-03 11:20:00,55.88,55.89,55.67,55.73,561365.0,51.251,51.2602,51.0584,51.1135,561365.0
2022-02-03 11:30:00,55.72,55.81,55.48,55.54,519290.0,51.1043,51.1868,50.8842,50.9392,519290.0
2022-02-03 11:40:00,55.54,55.56,55.44,55.51,520014.0,50.9392,50.9575,50.8475,50.9117,520014.0
2022-02-03 11:50:00,55.51,55.58,55.38,55.45,525366.0,50.9117,50.9759,50.7925,50.8567,525366.0
2022-02-03 12:00:00,55.44,55.55,55.4,55.45,320203.0,50.8475,50.9484,50.8108,50.8567,320203.0
2022-02-03 12:10:00,55.44,55.44,55.21,55.21,337124.0,50.8475,50.8475,50.6365,50.6365,337124.0
2022-02-03 12:20:00,55.21,55.3,55.18,55.28,313206.0,50.6365,50.7191,50.609,50.7007,313206.0
2022-02-03 12:30:00,55.28,55.37,55.23,55.28,287681.0,50.7007,50.7833,50.6549,50.7007,287681.0
2022-02-03 12:40:00,55.29,55.31,55.1,55.12,354075.0,50.7099,50.7283,50.5357,50.554,354075.0
2022-02-03 12:50:00,55.13,55.25,55.13,55.22,260796.0,50.5632,50.6732,50.5632,50.6457,260796.0
2022-02-03 13:00:00,55.21,55.24,55.13,55.15,224225.0,50.6365,50.6641,50.5632,50.5815,224225.0
2022-02-03 13:10:00,55.15,55.24,55.12,55.18,213677.0,50.5815,50.6641,50.554,50.609,213677.0
2022-02-03 13:20:00,55.18,55.32,55.17,55.25,330701.0,50.609,50.7374,50.5999,50.6732,330701.0
2022-02-03 13:30:00,55.25,55.31,55.23,55.29,247618.0,50.6732,50.7283,50.6549,50.7099,247618.0
2022-02-03 13:40:00,55.29,55.35,55.25,55.33,257118.0,50.7099,50.7649,50.6732,50.7466,257118.0
2022-02-03 13:50:00,55.32,55.33,55.12,55.15,387915.0,50.7374,50.7466,50.554,50.5815,387915.0
2022-02-03 14:00:00,55.15,55.21,55.14,55.18,237298.0,50.5815,50.6365,50.5723,50.609,237298.0
2022-02-03 14:10:00,55.18,55.26,55.15,55.21,267460.0,50.609,50.6824,50.5815,50.6365,267460.0
2022-02-03 14:20:00,55.21,55.23,55.01,55.06,319589.0,50.6365,50.6549,50.4531,50.499,319589.0
2022-02-03 14:30:00,55.05,55.05,54.9,54.9,408347.0,50.4898,50.4898,50.3522,50.3522,408347.0
2022-02-03 14:40:00,54.9,54.92,54.81,54.82,414073.0,50.3522,50.3706,50.2697,50.2788,414073.0
2022-02-03 14:50:00,54.82,54.93,54.81,54.9,305089.0,50.2788,50.3797,50.2697,50.3522,305089.0
2022-02-03 15:00:00,54.9,54.94,54.72,54.9,467912.0,50.3522,50.3889,50.1871,50.3522,467912.0
2022-02-03 15:10:00,54.89,55.18,54.88,55.15,726539.0,50.343,50.609,50.3339,50.5815,726539.0
2022-02-03 15:20:00,55.15,55.26,55.13,55.25,863836.0,50.5815,50.6824,50.5632,50.6732,863836.0
2022-02-03 15:30:00,55.24,55.34,55.19,55.21,1439210.0,50.6641,50.7558,50.6182,50.6365,1439210.0
2022-02-03 15:40:00,55.21,55.36,55.17,55.35,1109458.0,50.6365,50.7741,50.5999,50.7649,1109458.0
2022-02-03 15:50:00,55.34,55.34,55.12,55.17,1774599.0,50.7558,50.7558,50.554,50.5999,1774599.0
2022-02-04 09:30:00,56.04,56.04,55.47,55.78,953138.0,51.3978,51.3978,50.875,51.1593,953138.0
2022-02-04 09:40:00,55.79,56.08,55.74,55.76,818659.0,51.1685,51.4345,51.1226,51.141,818659.0
2022-02-04 09:50:00,55.76,55.98,55.69,55.85,606582.0,51.141,51.3428,51.0768,51.2235,606582.0
2022-02-04 10:00:00,55.85,56.05,55.79,56.02,513223.0,51.2235,51.407,51.1685,51.3794,513223.0
2022-02-04 10:10:00,56.03,56.43,55.93,56.36,912237.0,51.3886,51.7555,51.2969,51.6913,912237.0
2022-02-04 10:20:00,56.35,56.4,56.23,56.23,590468.0,51.6821,51.728,51.572,51.572,590468.0
2022-02-04 10:30:00,56.24,56.41,56.16,56.17,757998.0,51.5812,51.7371,51.5078,51.517,757998.0
2022-02-04 10:40:00,56.17,56.3,56.13,56.16,600641.0,51.517,51.6362,51.4803,51.5078,600641.0
2022-02-04 10:50:00,56.16,56.33,56.11,56.11,488380.0,51.5078,51.6638,51.462,51.462,488380.0
2022-02-04 11:00:00,56.12,56.18,56.04,56.07,415396.0,51.4712,51.5262,51.3978,51.4253,415396.0
2022-02-04 11:10:00,56.08,56.09,55.9,56.05,551615.0,51.4345,51.4436,51.2694,51.407,551615.0
2022-02-04 11:20:00,56.05,56.22,55.98,56.08,519051.0,51.407,51.5629,51.3428,51.4345,519051.0
2022-02-04 11:30:00,56.07,56.23,55.97,56.19,456279.0,51.4253,51.572,51.3336,51.5354,456279.0
2022-02-04 11:40:00,56.19,56.38,56.17,56.37,465663.0,51.5354,51.7096,51.517,51.7004,465663.0
2022-02-04 11:50:00,56.37,56.39,56.31,56.31,349256.0,51.7004,51.7188,51.6454,51.6454,349256.0
2022-02-04 12:00:00,56.32,56.37,56.25,56.34,409557.0,51.6546,51.7004,51.5904,51.6729,409557.0
2022-02-04 12:10:00,56.34,56.4,56.31,56.4,699463.0,51.6729,51.728,51.6454,51.728,699463.0
2022-02-04 12:20:00,56.39,56.56,56.34,56.53,428952.0,51.7188,51.8747,51.6729,51.8472,428952.0
2022-02-04 12:30:00,56.53,56.58,56.47,56.54,733925.0,51.8472,51.8931,51.7922,51.8564,733925.0
2022-02-04 12:40:00,56.54,56.64,56.5,56.55,547735.0,51.8564,51.9481,51.8197,51.8655,547735.0
2022-02-04 12:50:00,56.55,56.69,56.55,56.68,391256.0,51.8655,51.9939,51.8655,51.9848,391256.0
2022-02-04 13:00:00,56.69,56.78,56.65,56.74,449505.0,51.9939,52.0765,51.9573,52.0398,449505.0
2022-02-04 13:10:00,56.75,56.77,56.56,56.57,662487.0,52.049,52.0673,51.8747,51.8839,662487.0
2022-02-04 13:20:00,56.57,56.71,56.53,56.7,950923.0,51.8839,52.0123,51.8472,52.0031,950923.0
2022-02-04 13:30:00,56.7,56.73,56.66,56.69,467972.0,52.0031,52.0306,51.9664,51.9939,467972.0
2022-02-04 13:40:00,56.69,56.84,56.66,56.7,837705.0,51.9939,52.1315,51.9664,52.0031,837705.0
2022-02-04 13:50:00,56.7,56.81,56.69,56.72,407249.0,52.0031,52.104,51.9939,52.0215,407249.0
2022-02-04 14:00:00,56.72,56.74,56.63,56.65,269651.0,52.0215,52.0398,51.9389,51.9573,269651.0
2022-02-04 14:10:00,56.65,56.68,56.54,56.59,404261.0,51.9573,51.9848,51.8564,51.9022,404261.0
2022-02-04 14:20:00,56.59,56.73,56.59,56.69,396524.0,51.9022,52.0306,51.9022,51.9939,396524.0
2022-02-04 14:30:00,56.7,56.8,56.63,56.79,460644.0,52.0031,52.0948,51.9389,52.0857,460644.0
2022-02-04 14:40:00,56.8,56.86,56.69,56.77,444864.0,52.0948,52.1499,51.9939,52.0673,444864.0
2022-02-04 14:50:00,56.77,56.83,56.74,56.81,461408.0,52.0673,52.1223,52.0398,52.104,461408.0
2022-02-04 15:00:00,56.81,57.01,56.81,56.97,836612.0,52.104,52.2874,52.104,52.2507,836612.0
2022-02-04 15:10:00,56.96,57.04,56.84,56.85,530379.0,52.2416,52.3149,52.1315,52.1407,530379.0
2022-02-04 15:20:00,56.86,56.97,56.82,56.91,840330.0,52.1499,52.2507,52.1132,52.1957,840330.0
2022-02-04 15:30:00,56.91,56.92,56.77,56.84,986000.0,52.1957,52.2049,52.0673,52.1315,986000.0
2022-02-04 15:40:00,56.83,56.84,56.52,56.58,1074369.0,52.1223,52.1315,51.838,51.8931,1074369.0
2022-02-04 15:50:00,56.58,56.68,56.31,56.32,2241117.0,51.8931,51.9848,51.6454,51.6546,2241117.0
2022-02-07 09:30:00,56.41,56.56,55.91,56.23,1139392.0,51.7371,51.8747,51.2786,51.572,1139392.0
2022-02-07 09:40:00,56.24,56.31,56.14,56.29,475459.0,51.5812,51.6454,51.4895,51.6271,475459.0
2022-02-07 09:50:00,56.29,56.71,56.28,56.71,712748.0,51.6271,52.0123,51.6179,52.0123,712748.0
2022-02-07 10:00:00,56.7,56.83,56.6,56.76,547982.0,52.0031,52.1223,51.9114,52.0581,547982.0
2022-02-07 10:10:00,56.76,56.8,56.56,56.68,467039.0,52.0581,52.0948,51.8747,51.9848,467039.0
2022-02-07 10:20:00,56.68,56.98,56.65,56.93,557432.0,51.9848,52.2599,51.9573,52.2141,557432.0
2022-02-07 10:30:00,56.92,57.11,56.78,56.98,585087.0,52.2049,52.3791,52.0765,52.2599,585087.0
2022-02-07 10:40:00,56.98,57.07,56.84,56.99,432676.0,52.2599,52.3425,52.1315,52.2691,432676.0
2022-02-07 10:50:00,56.98,57.08,56.87,56.99,496306.0,52.2599,52.3516,52.159,52.2691,496306.0
2022-02-07 11:00:00,56.99,57.02,56.93,56.95,538565.0,52.2691,52.2966,52.2141,52.2324,538565.0
2022-02-07 11:10:00,56.94,56.96,56.81,56.89,474125.0,52.2232,52.2416,52.104,52.1774,474125.0
2022-02-07 11:20:00,56.89,57.2,56.88,56.98,566463.0,52.1774,52.4617,52.1682,52.2599,566463.0
2022-02-07 11:30:00,56.98,57.01,56.64,56.66,407928.0,52.2599,52.2874,51.9481,51.9664,407928.0
2022-02-07 11:40:00,56.66,56.8,56.64,56.73,464929.0,51.9664,52.0948,51.9481,52.0306,464929.0
2022-02-07 11:50:00,56.74,56.75,56.61,56.74,433584.0,52.0398,52.049,51.9206,52.0398,433584.0
2022-02-07 12:00:00,56.75,56.81,56.68,56.69,386581.0,52.049,52.104,51.9848,51.9939,386581.0
2022-02-07 12:10:00,56.69,56.87,56.63,56.87,435010.0,51.9939,52.159,51.9389,52.159,435010.0
2022-02-07 12:20:00,56.86,57.01,56.83,56.96,408707.0,52.1499,52.2874,52.1223,52.2416,408707.0
2022-02-07 12:30:00,56.96,57.04,56.88,56.89,360636.0,52.2416,52.3149,52.1682,52.1774,360636.0
2022-02-07 12:40:00,56.89,56.99,56.88,56.95,356697.0,52.1774,52.2691,52.1682,52.2324,356697.0
2022-02-07 12:50:00,56.96,57.04,56.9,56.96,363800.0,52.2416,52.3149,52.1865,52.2416,363800.0
2022-02-07 13:00:00,56.96,57.1,56.95,57.05,395721.0,52.2416,52.37,52.2324,52.3241,395721.0
2022-02-07 13:10:00,57.05,57.15,57.03,57.04,425307.0,52.3241,52.4158,52.3058,52.3149,425307.0
2022-02-07 13:20:00,57.04,57.13,57.03,57.12,329027.0,52.3149,52.3975,52.3058,52.3883,329027.0
2022-02-07 13:30:00,57.12,57.3,57.11,57.28,412900.0,52.3883,52.5534,52.3791,52.5351,412900.0
2022-02-07 13:40:00,57.28,57.3,57.24,57.28,365556.0,52.5351,52.5534,52.4984,52.5351,365556.0
2022-02-07 13:50:00,57.27,57.39,57.26,57.35,445764.0,52.5259,52.636,52.5167,52.5993,445764.0
2022-02-07 14:00:00,57.35,57.41,57.31,57.34,469118.0,52.5993,52.6543,52.5626,52.5901,469118.0
2022-02-07 14:10:00,57.34,57.49,57.29,57.48,371722.0,52.5901,52.7277,52.5442,52.7185,371722.0
2022-02-07 14:20:00,57.48,57.52,57.43,57.51,526949.0,52.7185,52.7552,52.6726,52.746,526949.0
2022-02-07 14:30:00,57.52,57.57,57.44,57.55,431882.0,52.7552,52.801,52.6818,52.7827,431882.0
2022-02-07 14:40:00,57.54,57.65,57.54,57.58,435470.0,52.7735,52.8744,52.7735,52.8102,435470.0
2022-02-07 14:50:00,57.58,57.68,57.5,57.66,532931.0,52.8102,52.9019,52.7368,52.8836,532931.0
2022-02-07 15:00:00,57.67,57.72,57.59,57.7,533769.0,52.8928,52.9386,52.8194,52.9203,533769.0
2022-02-07 15:10:00,57.7,57.78,57.67,57.77,587036.0,52.9203,52.9936,52.8928,52.9845,587036.0
2022-02-07 15:20:00,57.77,57.89,57.68,57.7,1089615.0,52.9845,53.0945,52.9019,52.9203,1089615.0
2022-02-07 15:30:00,57.7,57.72,57.48,57.49,944602.0,52.9203,52.9386,52.7185,52.7277,944602.0
2022-02-07 15:40:00,57.49,57.5,57.27,57.29,1061818.0,52.7277,52.7368,52.5259,52.5442,1061818.0
2022-02-07 15:50:00,57.28,57.49,57.24,57.35,2377148.0,52.5351,52.7277,52.4984,52.5993,2377148.0
2022-02-08 09:30:00,58.0,58.2,57.8,57.95,1633820.0,53.1954,53.3789,53.012,53.1496,1633820.0
2022-02-08 09:40:00,57.95,58.69,57.95,58.5,1273784.0,53.1496,53.8283,53.1496,53.654,1273784.0
2022-02-08 09:50:00,58.5,58.69,58.37,58.48,1060662.0,53.654,53.8283,53.5348,53.6357,1060662.0
2022-02-08 10:00:00,58.48,58.58,58.29,58.4,898314.0,53.6357,53.7274,53.4614,53.5623,898314.0
2022-02-08 10:10:00,58.41,58.72,58.39,58.7,703534.0,53.5715,53.8558,53.5531,53.8374,703534.0
2022-02-08 10:20:00,58.7,58.75,58.38,58.42,1124999.0,53.8374,53.8833,53.5439,53.5806,1124999.0
2022-02-08 10:30:00,58.41,58.66,58.4,58.43,693251.0,53.5715,53.8007,53.5623,53.5898,693251.0
2022-02-08 10:40:00,58.43,58.49,58.33,58.43,544541.0,53.5898,53.6448,53.4981,53.5898,544541.0
2022-02-08 10:50:00,58.43,58.5,58.34,58.36,371109.0,53.5898,53.654,53.5073,53.5256,371109.0
2022-02-08 11:00:00,58.37,58.42,58.32,58.34,393879.0,53.5348,53.5806,53.4889,53.5073,393879.0
2022-02-08 11:10:00,58.33,58.39,58.25,58.29,442748.0,53.4981,53.5531,53.4247,53.4614,442748.0
2022-02-08 11:20:00,58.29,58.39,58.24,58.27,591384.0,53.4614,53.5531,53.4155,53.4431,591384.0
2022-02-08 11:30:00,58.28,58.41,58.24,58.34,506052.0,53.4522,53.5715,53.4155,53.5073,506052.0
2022-02-08 11:40:00,58.34,58.37,58.24,58.37,481221.0,53.5073,53.5348,53.4155,53.5348,481221.0
2022-02-08 11:50:00,58.38,58.51,58.33,58.48,416289.0,53.5439,53.6632,53.4981,53.6357,416289.0
2022-02-08 12:00:00,58.49,58.51,58.35,58.39,259288.0,53.6448,53.6632,53.5164,53.5531,259288.0
2022-02-08 12:10:00,58.39,58.42,58.24,58.25,365957.0,53.5531,53.5806,53.4155,53.4247,365957.0
2022-02-08 12:20:00,58.26,58.52,58.24,58.45,851626.0,53.4339,53.6723,53.4155,53.6081,851626.0
2022-02-08 12:30:00,58.46,58.71,58.42,58.69,518763.0,53.6173,53.8466,53.5806,53.8283,518763.0
2022-02-08 12:40:00,58.68,58.7,58.62,58.64,393157.0,53.8191,53.8374,53.7641,53.7824,393157.0
2022-02-08 12:50:00,58.63,58.72,58.61,58.65,337983.0,53.7732,53.8558,53.7549,53.7916,337983.0
2022-02-08 13:00:00,58.66,58.79,58.65,58.78,417977.0,53.8007,53.92,53.7916,53.9108,417977.0
2022-02-08 13:10:00,58.77,58.8,58.74,58.78,324353.0,53.9016,53.9292,53.8741,53.9108,324353.0
2022-02-08 13:20:00,58.78,58.78,58.63,58.67,392680.0,53.9108,53.9108,53.7732,53.8099,392680.0
2022-02-08 13:30:00,58.67,58.68,58.56,58.58,373467.0,53.8099,53.8191,53.709,53.7274,373467.0
2022-02-08 13:40:00,58.58,58.79,58.57,58.79,404643.0,53.7274,53.92,53.7182,53.92,404643.0
2022-02-08 13:50:00,58.79,58.97,58.76,58.96,708922.0,53.92,54.0851,53.8925,54.0759,708922.0
2022-02-08 14:00:00,58.96,58.99,58.83,58.84,259380.0,54.0759,54.1034,53.9567,53.9658,259380.0
2022-02-08 14:10:00,58.84,58.93,58.81,58.89,421455.0,53.9658,54.0484,53.9383,54.0117,421455.0
2022-02-08 14:20:00,58.9,58.91,58.66,58.77,612593.0,54.0209,54.03,53.8007,53.9016,612593.0
2022-02-08 14:30:00,58.77,58.8,58.57,58.58,522889.0,53.9016,53.9292,53.7182,53.7274,522889.0
2022-02-08 14:40:00,58.59,58.63,58.37,58.39,544221.0,53.7365,53.7732,53.5348,53.5531,544221.0
2022-02-08 14:50:00,58.39,58.61,58.39,58.53,400895.0,53.5531,53.7549,53.5531,53.6815,400895.0
2022-02-08 15:00:00,58.53,58.66,58.5,58.62,420791.0,53.6815,53.8007,53.654,53.7641,420791.0
2022-02-08 15:10:00,58.61,58.81,58.6,58.8,609123.0,53.7549,53.9383,53.7457,53.9292,609123.0
2022-02-08 15:20:00,58.8,58.86,58.74,58.82,567509.0,53.9292,53.9842,53.8741,53.9475,567509.0
2022-02-08 15:30:00,58.81,58.9,58.78,58.9,740497.0,53.9383,54.0209,53.9108,54.0209,740497.0
2022-02-08 15:40:00,58.9,58.97,58.76,58.78,813070.0,54.0209,54.0851,53.8925,53.9108,813070.0
2022-02-08 15:50:00,58.78,58.94,58.72,58.74,1635960.0,53.9108,54.0576,53.8558,53.8741,1635960.0
2022-02-09 09:30:00,58.7,58.81,58.34,58.76,1320139.0,53.8374,53.9383,53.5073,53.8925,1320139.0
2022-02-09 09:40:00,58.77,58.92,58.69,58.73,788531.0,53.9016,54.0392,53.8283,53.8649,788531.0
2022-02-09 09:50:00,58.74,58.87,58.65,58.75,776910.0,53.8741,53.9934,53.7916,53.8833,776910.0
2022-02-09 10:00:00,58.75,58.93,58.72,58.84,722644.0,53.8833,54.0484,53.8558,53.9658,722644.0
2022-02-09 10:10:00,58.85,59.26,58.8,59.05,845251.0,53.975,54.351,53.9292,54.1584,845251.0
2022-02-09 10:20:00,59.05,59.06,58.92,58.94,591911.0,54.1584,54.1676,54.0392,54.0576,591911.0
2022-02-09 10:30:00,58.95,59.05,58.9,58.93,416100.0,54.0667,54.1584,54.0209,54.0484,416100.0
2022-02-09 10:40:00,58.93,59.03,58.91,58.97,338274.0,54.0484,54.1401,54.03,54.0851,338274.0
2022-02-09 10:50:00,58.97,59.2,58.96,59.07,686302.0,54.0851,54.296,54.0759,54.1768,686302.0
2022-02-09 11:00:00,59.08,59.09,58.96,59.0,505026.0,54.186,54.1951,54.0759,54.1126,505026.0
2022-02-09 11:10:00,59.0,59.04,58.94,59.04,338606.0,54.1126,54.1493,54.0576,54.1493,338606.0
2022-02-09 11:20:00,59.04,59.11,58.99,59.0,313855.0,54.1493,54.2135,54.1034,54.1126,313855.0
2022-02-09 11:30:00,59.01,59.02,58.84,58.89,407822.0,54.1218,54.1309,53.9658,54.0117,407822.0
2022-02-09 11:40:00,58.89,58.91,58.8,58.82,407012.0,54.0117,54.03,53.9292,53.9475,407012.0
2022-02-09 11:50:00,58.81,58.84,58.72,58.75,448298.0,53.9383,53.9658,53.8558,53.8833,448298.0
2022-02-09 12:00:00,58.74,58.78,58.65,58.69,361434.0,53.8741,53.9108,53.7916,53.8283,361434.0
2022-02-09 12:10:00,58.69,58.9,58.68,58.89,338235.0,53.8283,54.0209,53.8191,54.0117,338235.0
2022-02-09 12:20:00,58.9,59.02,58.88,59.01,583727.0,54.0209,54.1309,54.0025,54.1218,583727.0
2022-02-09 12:30:00,59.01,59.03,58.84,59.0,491219.0,54.1218,54.1401,53.9658,54.1126,491219.0
2022-02-09 12:40:00,59.01,59.06,58.93,59.03,359360.0,54.1218,54.1676,54.0484,54.1401,359360.0
2022-02-09 12:50:00,59.03,59.11,59.0,59.03,417075.0,54.1401,54.2135,54.1126,54.1401,417075.0
2022-02-09 13:00:00,59.03,59.05,58.93,58.95,388116.0,54.1401,54.1584,54.0484,54.0667,388116.0
2022-02-09 13:10:00,58.95,58.99,58.89,58.95,259534.0,54.0667,54.1034,54.0117,54.0667,259534.0
2022-02-09 13:20:00,58.96,59.09,58.95,59.08,220551.0,54.0759,54.1951,54.0667,54.186,220551.0
2022-02-09 13:30:00,59.08,59.18,59.08,59.16,308674.0,54.186,54.2777,54.186,54.2593,308674.0
2022-02-09 13:40:00,59.16,59.35,59.14,59.32,631042.0,54.2593,54.4336,54.241,54.4061,631042.0
2022-02-09 13:50:00,59.32,59.32,59.12,59.17,613899.0,54.4061,54.4061,54.2226,54.2685,613899.0
2022-02-09 14:00:00,59.17,59.25,59.12,59.25,381761.0,54.2685,54.3419,54.2226,54.3419,381761.0
2022-02-09 14:10:00,59.25,59.38,59.24,59.37,567234.0,54.3419,54.4611,54.3327,54.4519,567234.0
2022-02-09 14:20:00,59.36,59.36,59.24,59.29,581431.0,54.4428,54.4428,54.3327,54.3786,581431.0
2022-02-09 14:30:00,59.3,59.34,59.26,59.28,356326.0,54.3877,54.4244,54.351,54.3694,356326.0
2022-02-09 14:40:00,59.28,59.28,59.07,59.11,534485.0,54.3694,54.3694,54.1768,54.2135,534485.0
2022-02-09 14:50:00,59.11,59.21,59.09,59.11,603252.0,54.2135,54.3052,54.1951,54.2135,603252.0
2022-02-09 15:00:00,59.1,59.14,59.03,59.09,584043.0,54.2043,54.241,54.1401,54.1951,584043.0
2022-02-09 15:10:00,59.1,59.19,59.08,59.15,486529.0,54.2043,54.2868,54.186,54.2502,486529.0
2022-02-09 15:20:00,59.16,59.27,59.14,59.27,666339.0,54.2593,54.3602,54.241,54.3602,666339.0
2022-02-09 15:30:00,59.27,59.27,59.15,59.23,764461.0,54.3602,54.3602,54.2502,54.3235,764461.0
2022-02-09 15:40:00,59.24,59.27,59.12,59.17,844430.0,54.3327,54.3602,54.2226,54.2685,844430.0
2022-02-09 15:50:00,59.17,59.24,59.01,59.06,1627603.0,54.2685,54.3327,54.1218,54.1676,1627603.0
2022-02-10 09:30:00,59.55,60.3,59.48,59.54,2365180.0,54.617,55.3049,54.5528,54.6079,2365180.0
2022-02-10 09:40:00,59.55,59.8,59.41,59.43,1047935.0,54.617,54.8463,54.4886,54.507,1047935.0
2022-02-10 09:50:00,59.42,59.75,59.33,59.69,838797.0,54.4978,54.8005,54.4152,54.7454,838797.0
2022-02-10 10:00:00,59.69,59.89,59.69,59.86,687000.0,54.7454,54.9289,54.7454,54.9013,687000.0
2022-02-10 10:10:00,59.86,60.04,59.82,59.95,861223.0,54.9013,55.0664,54.8647,54.9839,861223.0
2022-02-10 10:20:00,59.95,60.11,59.82,60.02,767413.0,54.9839,55.1306,54.8647,55.0481,767413.0
2022-02-10 10:30:00,60.02,60.29,59.92,60.23,743493.0,55.0481,55.2957,54.9564,55.2407,743493.0
2022-02-10 10:40:00,60.23,60.23,59.9,60.03,602978.0,55.2407,55.2407,54.938,55.0573,602978.0
2022-02-10 10:50:00,60.04,60.08,59.86,59.93,922531.0,55.0664,55.1031,54.9013,54.9655,922531.0
2022-02-10 11:00:00,59.93,60.08,59.83,59.94,781182.0,54.9655,55.1031,54.8738,54.9747,781182.0
2022-02-10 11:10:00,59.94,59.96,59.59,59.66,500096.0,54.9747,54.9931,54.6537,54.7179,500096.0
2022-02-10 11:20:00,59.66,59.9,59.61,59.88,546244.0,54.7179,54.938,54.6721,54.9197,546244.0
2022-02-10 11:30:00,59.87,60.04,59.82,60.04,458823.0,54.9105,55.0664,54.8647,55.0664,458823.0
2022-02-10 11:40:00,60.04,60.08,59.94,59.97,722938.0,55.0664,55.1031,54.9747,55.0022,722938.0
2022-02-10 11:50:00,59.97,60.05,59.88,59.91,459039.0,55.0022,55.0756,54.9197,54.9472,459039.0
2022-02-10 12:00:00,59.91,59.92,59.71,59.78,636886.0,54.9472,54.9564,54.7638,54.828,636886.0
2022-02-10 12:10:00,59.77,59.8,59.69,59.76,322769.0,54.8188,54.8463,54.7454,54.8096,322769.0
2022-02-10 12:20:00,59.76,59.8,59.71,59.79,267768.0,54.8096,54.8463,54.7638,54.8371,267768.0
2022-02-10 12:30:00,59.8,59.81,59.65,59.76,405182.0,54.8463,54.8555,54.7087,54.8096,405182.0
2022-02-10 12:40:00,59.75,59.79,59.51,59.6,750262.0,54.8005,54.8371,54.5803,54.6629,750262.0
2022-02-10 12:50:00,59.6,59.71,59.57,59.62,666958.0,54.6629,54.7638,54.6354,54.6812,666958.0
2022-02-10 13:00:00,59.62,59.7,59.57,59.68,448118.0,54.6812,54.7546,54.6354,54.7363,448118.0
2022-02-10 13:10:00,59.68,59.73,59.41,59.43,504118.0,54.7363,54.7821,54.4886,54.507,504118.0
2022-02-10 13:20:00,59.42,59.52,59.31,59.32,598810.0,54.4978,54.5895,54.3969,54.4061,598810.0
2022-02-10 13:30:00,59.32,59.37,59.01,59.14,678513.0,54.4061,54.4519,54.1218,54.241,678513.0
2022-02-10 13:40:00,59.14,59.35,59.14,59.32,513728.0,54.241,54.4336,54.241,54.4061,513728.0
2022-02-10 13:50:00,59.32,59.38,59.15,59.3,419613.0,54.4061,54.4611,54.2502,54.3877,419613.0
2022-02-10 14:00:00,59.3,59.35,59.11,59.2,496233.0,54.3877,54.4336,54.2135,54.296,496233.0
2022-02-10 14:10:00,59.2,59.21,58.88,58.91,501007.0,54.296,54.3052,54.0025,54.03,501007.0
2022-02-10 14:20:00,58.92,59.26,58.91,59.25,458563.0,54.0392,54.351,54.03,54.3419,458563.0
2022-02-10 14:30:00,59.26,59.38,59.23,59.3,353004.0,54.351,54.4611,54.3235,54.3877,353004.0
2022-02-10 14:40:00,59.3,59.4,59.17,59.18,414107.0,54.3877,54.4794,54.2685,54.2777,414107.0
2022-02-10 14:50:00,59.19,59.22,59.04,59.16,466556.0,54.2868,54.3144,54.1493,54.2593,466556.0
2022-02-10 15:00:00,59.15,59.24,59.03,59.22,585932.0,54.2502,54.3327,54.1401,54.3144,585932.0
2022-02-10 15:10:00,59.23,59.27,59.14,59.19,625815.0,54.3235,54.3602,54.241,54.2868,625815.0
2022-02-10 15:20:00,59.19,59.25,59.1,59.14,569915.0,54.2868,54.3419,54.2043,54.241,569915.0
2022-02-10 15:30:00,59.13,59.18,59.03,59.12,938126.0,54.2318,54.2777,54.1401,54.2226,938126.0
2022-02-10 15:40:00,59.13,59.2,58.85,58.97,1219527.0,54.2318,54.296,53.975,54.0851,1219527.0
2022-02-10 15:50:00,58.96,59.12,58.8,59.05,1549498.0,54.0759,54.2226,53.9292,54.1584,1549498.0
2022-02-11 09:30:00,58.52,59.18,58.51,59.17,1079207.0,53.6723,54.2777,53.6632,54.2685,1079207.0
2022-02-11 09:40:00,59.2,59.53,59.01,59.5,604381.0,54.296,54.5987,54.1218,54.5712,604381.0
2022-02-11 09:50:00,59.5,59.75,59.15,59.25,669763.0,54.5712,54.8005,54.2502,54.3419,669763.0
2022-02-11 10:00:00,59.25,59.54,59.19,59.46,547049.0,54.3419,54.6079,54.2868,54.5345,547049.0
2022-02-11 10:10:00,59.46,59.61,59.25,59.52,494322.0,54.5345,54.6721,54.3419,54.5895,494322.0
2022-02-11 10:20:00,59.53,59.99,59.52,59.81,608167.0,54.5987,55.0206,54.5895,54.8555,608167.0
2022-02-11 10:30:00,59.81,59.88,59.68,59.77,276191.0,54.8555,54.9197,54.7363,54.8188,276191.0
2022-02-11 10:40:00,59.78,59.93,59.73,59.76,472417.0,54.828,54.9655,54.7821,54.8096,472417.0
2022-02-11 10:50:00,59.76,59.99,59.69,59.9,509893.0,54.8096,55.0206,54.7454,54.938,509893.0
2022-02-11 11:00:00,59.89,59.98,59.83,59.85,237520.0,54.9289,55.0114,54.8738,54.8922,237520.0
2022-02-11 11:10:00,59.85,60.03,59.81,60.01,610140.0,54.8922,55.0573,54.8555,55.0389,610140.0
2022-02-11 11:20:00,60.01,60.24,59.99,60.12,682318.0,55.0389,55.2499,55.0206,55.1398,682318.0
2022-02-11 11:30:00,60.12,60.12,59.63,59.72,469147.0,55.1398,55.1398,54.6904,54.7729,469147.0
2022-02-11 11:40:00,59.71,59.73,59.59,59.68,465631.0,54.7638,54.7821,54.6537,54.7363,465631.0
2022-02-11 11:50:00,59.68,59.9,59.61,59.84,559455.0,54.7363,54.938,54.6721,54.883,559455.0
2022-02-11 12:00:00,59.84,60.0,59.77,59.89,345767.0,54.883,55.0297,54.8188,54.9289,345767.0
2022-02-11 12:10:00,59.88,59.99,59.85,59.9,365634.0,54.9197,55.0206,54.8922,54.938,365634.0
2022-02-11 12:20:00,59.89,59.99,59.88,59.94,225819.0,54.9289,55.0206,54.9197,54.9747,225819.0
2022-02-11 12:30:00,59.94,59.95,59.78,59.84,231204.0,54.9747,54.9839,54.828,54.883,231204.0
2022-02-11 12:40:00,59.85,59.9,59.62,59.63,496025.0,54.8922,54.938,54.6812,54.6904,496025.0
2022-02-11 12:50:00,59.63,59.63,59.49,59.55,451888.0,54.6904,54.6904,54.562,54.617,451888.0
2022-02-11 13:00:00,59.56,59.67,59.49,59.63,411539.0,54.6262,54.7271,54.562,54.6904,411539.0
2022-02-11 13:10:00,59.63,59.63,59.41,59.49,394063.0,54.6904,54.6904,54.4886,54.562,394063.0
2022-02-11 13:20:00,59.48,59.51,59.23,59.23,262362.0,54.5528,54.5803,54.3235,54.3235,262362.0
2022-02-11 13:30:00,59.24,59.26,58.8,58.8,703897.0,54.3327,54.351,53.9292,53.9292,703897.0
2022-02-11 13:40:00,58.81,59.01,58.6,58.85,863397.0,53.9383,54.1218,53.7457,53.975,863397.0
2022-02-11 13:50:00,58.85,58.94,58.62,58.64,802585.0,53.975,54.0576,53.7641,53.7824,802585.0
2022-02-11 14:00:00,58.64,58.71,58.4,58.57,818263.0,53.7824,53.8466,53.5623,53.7182,818263.0
2022-02-11 14:10:00,58.57,58.9,58.56,58.84,938195.0,53.7182,54.0209,53.709,53.9658,938195.0
2022-02-11 14:20:00,58.83,58.88,58.41,58.44,776215.0,53.9567,54.0025,53.5715,53.599,776215.0
2022-02-11 14:30:00,58.45,58.74,58.41,58.66,517382.0,53.6081,53.8741,53.5715,53.8007,517382.0
2022-02-11 14:40:00,58.66,58.71,58.34,58.39,532770.0,53.8007,53.8466,53.5073,53.5531,532770.0
2022-02-11 14:50:00,58.39,58.39,58.03,58.33,908941.0,53.5531,53.5531,53.2229,53.4981,908941.0
2022-02-11 15:00:00,58.33,58.59,58.28,58.31,741794.0,53.4981,53.7365,53.4522,53.4797,741794.0
2022-02-11 15:10:00,58.32,58.4,58.12,58.15,767399.0,53.4889,53.5623,53.3055,53.333,767399.0
2022-02-11 15:20:00,58.16,58.29,58.04,58.26,1036901.0,53.3422,53.4614,53.2321,53.4339,1036901.0
2022-02-11 15:30:00,58.25,58.25,58.07,58.14,1299336.0,53.4247,53.4247,53.2596,53.3238,1299336.0
2022-02-11 15:40:00,58.15,58.39,57.91,58.38,1281676.0,53.333,53.5531,53.1129,53.5439,1281676.0
2022-02-11 15:50:00,58.39,58.53,58.26,58.3,1822400.0,53.5531,53.6815,53.4339,53.4706,1822400.0
2022-02-14 09:30:00,58.51,58.6,58.23,58.25,991883.0,53.6632,53.7457,53.4064,53.4247,991883.0
2022-02-14 09:40:00,58.25,58.65,58.09,58.24,735974.0,53.4247,53.7916,53.278,53.4155,735974.0
2022-02-14 09:50:00,58.23,58.46,58.04,58.09,455467.0,53.4064,53.6173,53.2321,53.278,455467.0
2022-02-14 10:00:00,58.08,58.08,57.66,57.77,491401.0,53.2688,53.2688,52.8836,52.9845,491401.0
2022-02-14 10:10:00,57.76,58.0,57.45,57.59,556449.0,52.9753,53.1954,52.691,52.8194,556449.0
2022-02-14 10:20:00,57.59,57.69,57.45,57.5,519895.0,52.8194,52.9111,52.691,52.7368,519895.0
2022-02-14 10:30:00,57.51,57.55,57.18,57.27,600878.0,52.746,52.7827,52.4433,52.5259,600878.0
2022-02-14 10:40:00,57.27,57.52,57.27,57.38,493334.0,52.5259,52.7552,52.5259,52.6268,493334.0
2022-02-14 10:50:00,57.38,57.43,57.28,57.3,635295.0,52.6268,52.6726,52.5351,52.5534,635295.0
2022-02-14 11:00:00,57.3,57.48,57.28,57.45,377006.0,52.5534,52.7185,52.5351,52.691,377006.0
2022-02-14 11:10:00,57.45,57.63,57.35,57.62,485951.0,52.691,52.8561,52.5993,52.8469,485951.0
2022-02-14 11:20:00,57.61,57.88,57.57,57.8,533147.0,52.8377,53.0854,52.801,53.012,533147.0
2022-02-14 11:30:00,57.81,57.96,57.59,57.92,615692.0,53.0212,53.1587,52.8194,53.122,615692.0
2022-02-14 11:40:00,57.92,58.19,57.91,58.14,584646.0,53.122,53.3697,53.1129,53.3238,584646.0
2022-02-14 11:50:00,58.15,58.16,57.99,58.13,744080.0,53.333,53.3422,53.1862,53.3147,744080.0
2022-02-14 12:00:00,58.13,58.21,58.05,58.1,619843.0,53.3147,53.388,53.2413,53.2871,619843.0
2022-02-14 12:10:00,58.11,58.12,58.01,58.1,372208.0,53.2963,53.3055,53.2046,53.2871,372208.0
2022-02-14 12:20:00,58.1,58.18,58.07,58.17,308858.0,53.2871,53.3605,53.2596,53.3513,308858.0
2022-02-14 12:30:00,58.17,58.22,58.01,58.1,348108.0,53.3513,53.3972,53.2046,53.2871,348108.0
2022-02-14 12:40:00,58.1,58.21,58.0,58.08,374579.0,53.2871,53.388,53.1954,53.2688,374579.0
2022-02-14 12:50:00,58.07,58.09,57.93,58.01,329473.0,53.2596,53.278,53.1312,53.2046,329473.0
2022-02-14 13:00:00,58.01,58.16,57.96,58.13,206497.0,53.2046,53.3422,53.1587,53.3147,206497.0
2022-02-14 13:10:00,58.13,58.14,57.96,58.01,214492.0,53.3147,53.3238,53.1587,53.2046,214492.0
2022-02-14 13:20:00,58.01,58.02,57.9,57.96,266711.0,53.2046,53.2138,53.1037,53.1587,266711.0
2022-02-14 13:30:00,57.97,57.99,57.85,57.94,280709.0,53.1679,53.1862,53.0578,53.1404,280709.0
2022-02-14 13:40:00,57.94,57.98,57.81,57.83,368996.0,53.1404,53.1771,53.0212,53.0395,368996.0
2022-02-14 13:50:00,57.83,57.83,57.49,57.55,702116.0,53.0395,53.0395,52.7277,52.7827,702116.0
2022-02-14 14:00:00,57.55,57.61,57.38,57.5,507941.0,52.7827,52.8377,52.6268,52.7368,507941.0
2022-02-14 14:10:00,57.5,57.6,57.43,57.46,421201.0,52.7368,52.8286,52.6726,52.7002,421201.0
2022-02-14 14:20:00,57.46,57.79,57.34,57.51,614455.0,52.7002,53.0028,52.5901,52.746,614455.0
2022-02-14 14:30:00,57.51,57.64,57.4,57.55,466676.0,52.746,52.8652,52.6451,52.7827,466676.0
2022-02-14 14:40:00,57.55,57.65,57.45,57.49,472467.0,52.7827,52.8744,52.691,52.7277,472467.0
2022-02-14 14:50:00,57.48,57.75,57.47,57.71,390278.0,52.7185,52.9661,52.7093,52.9294,390278.0
2022-02-14 15:00:00,57.71,57.77,57.56,57.69,438686.0,52.9294,52.9845,52.7919,52.9111,438686.0
2022-02-14 15:10:00,57.68,57.73,57.54,57.57,464888.0,52.9019,52.9478,52.7735,52.801,464888.0
2022-02-14 15:20:00,57.57,57.78,57.51,57.66,521723.0,52.801,52.9936,52.746,52.8836,521723.0
2022-02-14 15:30:00,57.66,57.87,57.61,57.79,663857.0,52.8836,53.0762,52.8377,53.0028,663857.0
2022-02-14 15:40:00,57.79,58.06,57.72,58.0,862246.0,53.0028,53.2505,52.9386,53.1954,862246.0
2022-02-14 15:50:00,58.01,58.02,57.79,57.84,1760457.0,53.2046,53.2138,53.0028,53.0487,1760457.0
2022-02-15 09:30:00,59.12,59.22,58.76,59.02,1019716.0,54.2226,54.3144,53.8925,54.1309,1019716.0
2022-02-15 09:40:00,59.0,59.32,58.94,59.18,618476.0,54.1126,54.4061,54.0576,54.2777,618476.0
2022-02-15 09:50:00,59.18,59.18,58.45,58.53,984725.0,54.2777,54.2777,53.6081,53.6815,984725.0
2022-02-15 10:00:00,58.53,58.73,58.38,58.71,632057.0,53.6815,53.8649,53.5439,53.8466,632057.0
2022-02-15 10:10:00,58.71,58.71,58.49,58.66,276612.0,53.8466,53.8466,53.6448,53.8007,276612.0
2022-02-15 10:20:00,58.66,58.81,58.57,58.79,287809.0,53.8007,53.9383,53.7182,53.92,287809.0
2022-02-15 10:30:00,58.79,58.91,58.78,58.8,232927.0,53.92,54.03,53.9108,53.9292,232927.0
2022-02-15 10:40:00,58.79,58.83,58.67,58.71,200826.0,53.92,53.9567,53.8099,53.8466,200826.0
2022-02-15 10:50:00,58.72,58.78,58.7,58.73,170293.0,53.8558,53.9108,53.8374,53.8649,170293.0
2022-02-15 11:00:00,58.73,58.78,58.67,58.72,166522.0,53.8649,53.9108,53.8099,53.8558,166522.0
2022-02-15 11:10:00,58.71,58.72,58.56,58.6,210968.0,53.8466,53.8558,53.709,53.7457,210968.0
2022-02-15 11:20:00,58.6,58.68,58.2,58.48,342509.0,53.7457,53.8191,53.3789,53.6357,342509.0
2022-02-15 11:30:00,58.49,58.53,58.4,58.42,264066.0,53.6448,53.6815,53.5623,53.5806,264066.0
2022-02-15 11:40:00,58.43,58.48,58.33,58.33,281198.0,53.5898,53.6357,53.4981,53.4981,281198.0
2022-02-15 11:50:00,58.34,58.43,58.33,58.42,246329.0,53.5073,53.5898,53.4981,53.5806,246329.0
2022-02-15 12:00:00,58.42,58.52,58.42,58.47,154832.0,53.5806,53.6723,53.5806,53.6265,154832.0
2022-02-15 12:10:00,58.47,58.5,58.36,58.38,129033.0,53.6265,53.654,53.5256,53.5439,129033.0
2022-02-15 12:20:00,58.39,58.49,58.34,58.48,143468.0,53.5531,53.6448,53.5073,53.6357,143468.0
2022-02-15 12:30:00,58.47,58.6,58.43,58.48,266901.0,53.6265,53.7457,53.5898,53.6357,266901.0
2022-02-15 12:40:00,58.49,58.56,58.43,58.44,245913.0,53.6448,53.709,53.5898,53.599,245913.0
2022-02-15 12:50:00,58.44,58.5,58.4,58.44,144488.0,53.599,53.654,53.5623,53.599,144488.0
2022-02-15 13:00:00,58.44,58.49,58.42,58.44,258278.0,53.599,53.6448,53.5806,53.599,258278.0
2022-02-15 13:10:00,58.44,58.46,58.38,58.4,129797.0,53.599,53.6173,53.5439,53.5623,129797.0
2022-02-15 13:20:00,58.41,58.55,58.4,58.52,186802.0,53.5715,53.6999,53.5623,53.6723,186802.0
2022-02-15 13:30:00,58.51,58.54,58.47,58.51,133532.0,53.6632,53.6907,53.6265,53.6632,133532.0
2022-02-15 13:40:00,58.51,58.62,58.49,58.61,195028.0,53.6632,53.7641,53.6448,53.7549,195028.0
2022-02-15 13:50:00,58.61,58.69,58.59,58.66,270829.0,53.7549,53.8283,53.7365,53.8007,270829.0
2022-02-15 14:00:00,58.66,58.67,58.47,58.51,215170.0,53.8007,53.8099,53.6265,53.6632,215170.0
2022-02-15 14:10:00,58.52,58.64,58.51,58.62,259045.0,53.6723,53.7824,53.6632,53.7641,259045.0
2022-02-15 14:20:00,58.62,58.63,58.51,58.53,219716.0,53.7641,53.7732,53.6632,53.6815,219716.0
2022-02-15 14:30:00,58.53,58.55,58.45,58.47,146422.0,53.6815,53.6999,53.6081,53.6265,146422.0
2022-02-15 14:40:00,58.46,58.53,58.4,58.41,297238.0,53.6173,53.6815,53.5623,53.5715,297238.0
2022-02-15 14:50:00,58.4,58.43,58.32,58.34,295326.0,53.5623,53.5898,53.4889,53.5073,295326.0
2022-02-15 15:00:00,58.34,58.39,58.28,58.35,239446.0,53.5073,53.5531,53.4522,53.5164,239446.0
2022-02-15 15:10:00,58.35,58.37,58.29,58.34,267165.0,53.5164,53.5348,53.4614,53.5073,267165.0
2022-02-15 15:20:00,58.34,58.36,58.28,58.31,342697.0,53.5073,53.5256,53.4522,53.4797,342697.0
2022-02-15 15:30:00,58.32,58.32,58.15,58.18,796973.0,53.4889,53.4889,53.333,53.3605,796973.0
2022-02-15 15:40:00,58.19,58.24,58.09,58.13,864769.0,53.3697,53.4155,53.278,53.3147,864769.0
2022-02-15 15:50:00,58.14,58.48,58.14,58.37,1494230.0,53.3238,53.6357,53.3238,53.5348,1494230.0
2022-02-16 09:30:00,57.91,58.59,57.55,58.39,1317994.0,53.1129,53.7365,52.7827,53.5531,1317994.0
2022-02-16 09:40:00,58.38,58.88,58.36,58.64,697234.0,53.5439,54.0025,53.5256,53.7824,697234.0
2022-02-16 09:50:00,58.65,58.7,58.15,58.23,685285.0,53.7916,53.8374,53.333,53.4064,685285.0
2022-02-16 10:00:00,58.22,58.37,58.13,58.17,459356.0,53.3972,53.5348,53.3147,53.3513,459356.0
2022-02-16 10:10:00,58.18,58.31,58.13,58.23,283401.0,53.3605,53.4797,53.3147,53.4064,283401.0
2022-02-16 10:20:00,58.24,58.45,58.19,58.42,276191.0,53.4155,53.6081,53.3697,53.5806,276191.0
2022-02-16 10:30:00,58.41,58.46,58.34,58.38,249292.0,53.5715,53.6173,53.5073,53.5439,249292.0
2022-02-16 10:40:00,58.37,58.37,58.23,58.24,342392.0,53.5348,53.5348,53.4064,53.4155,342392.0
2022-02-16 10:50:00,58.23,58.36,58.09,58.11,234597.0,53.4064,53.5256,53.278,53.2963,234597.0
2022-02-16 11:00:00,58.12,58.22,58.1,58.17,143938.0,53.3055,53.3972,53.2871,53.3513,143938.0
2022-02-16 11:10:00,58.17,58.32,58.07,58.21,177197.0,53.3513,53.4889,53.2596,53.388,177197.0
2022-02-16 11:20:00,58.21,58.3,58.17,58.29,170641.0,53.388,53.4706,53.3513,53.4614,170641.0
2022-02-16 11:30:00,58.29,58.32,58.24,58.27,208510.0,53.4614,53.4889,53.4155,53.4431,208510.0
2022-02-16 11:40:00,58.26,58.28,58.12,58.16,204778.0,53.4339,53.4522,53.3055,53.3422,204778.0
2022-02-16 11:50:00,58.16,58.23,58.09,58.13,158695.0,53.3422,53.4064,53.278,53.3147,158695.0
2022-02-16 12:00:00,58.12,58.16,58.05,58.08,116363.0,53.3055,53.3422,53.2413,53.2688,116363.0
2022-02-16 12:10:00,58.08,58.14,58.07,58.13,146999.0,53.2688,53.3238,53.2596,53.3147,146999.0
2022-02-16 12:20:00,58.14,58.15,57.93,57.93,218668.0,53.3238,53.333,53.1312,53.1312,218668.0
2022-02-16 12:30:00,57.93,57.94,57.75,57.83,346217.0,53.1312,53.1404,52.9661,53.0395,346217.0
2022-02-16 12:40:00,57.83,57.88,57.77,57.8,266528.0,53.0395,53.0854,52.9845,53.012,266528.0
2022-02-16 12:50:00,57.8,57.85,57.76,57.77,369275.0,53.012,53.0578,52.9753,52.9845,369275.0
2022-02-16 13:00:00,57.76,57.85,57.74,57.79,411306.0,52.9753,53.0578,52.957,53.0028,411306.0
2022-02-16 13:10:00,57.79,57.97,57.78,57.97,241941.0,53.0028,53.1679,52.9936,53.1679,241941.0
2022-02-16 13:20:00,57.97,58.02,57.9,57.92,271693.0,53.1679,53.2138,53.1037,53.122,271693.0
2022-02-16 13:30:00,57.92,58.08,57.91,58.04,227510.0,53.122,53.2688,53.1129,53.2321,227510.0
2022-02-16 13:40:00,58.03,58.06,57.94,58.06,239140.0,53.2229,53.2505,53.1404,53.2505,239140.0
2022-02-16 13:50:00,58.07,58.13,57.96,58.04,237501.0,53.2596,53.3147,53.1587,53.2321,237501.0
2022-02-16 14:00:00,58.03,58.22,57.85,58.09,534608.0,53.2229,53.3972,53.0578,53.278,534608.0
2022-02-16 14:10:00,58.1,58.25,58.01,58.22,414994.0,53.2871,53.4247,53.2046,53.3972,414994.0
2022-02-16 14:20:00,58.22,58.35,58.18,58.29,496716.0,53.3972,53.5164,53.3605,53.4614,496716.0
2022-02-16 14:30:00,58.3,58.41,58.21,58.28,419796.0,53.4706,53.5715,53.388,53.4522,419796.0
2022-02-16 14:40:00,58.28,58.29,58.18,58.18,235471.0,53.4522,53.4614,53.3605,53.3605,235471.0
2022-02-16 14:50:00,58.18,58.21,58.14,58.18,220091.0,53.3605,53.388,53.3238,53.3605,220091.0
2022-02-16 15:00:00,58.19,58.28,58.14,58.23,401103.0,53.3697,53.4522,53.3238,53.4064,401103.0
2022-02-16 15:10:00,58.23,58.24,58.09,58.16,369523.0,53.4064,53.4155,53.278,53.3422,369523.0
2022-02-16 15:20:00,58.16,58.17,58.0,58.15,824169.0,53.3422,53.3513,53.1954,53.333,824169.0
2022-02-16 15:30:00,58.15,58.17,58.04,58.14,554357.0,53.333,53.3513,53.2321,53.3238,554357.0
2022-02-16 15:40:00,58.14,58.19,58.08,58.17,794960.0,53.3238,53.3697,53.2688,53.3513,794960.0
2022-02-16 15:50:00,58.17,58.3,58.1,58.15,2011163.0,53.3513,53.4706,53.2871,53.333,2011163.0
2022-02-17 09:30:00,57.15,57.39,56.83,57.37,1145504.0,52.4158,52.636,52.1223,52.6176,1145504.0
2022-02-17 09:40:00,57.37,57.53,57.06,57.22,534757.0,52.6176,52.7644,52.3333,52.48,534757.0
2022-02-17 09:50:00,57.23,57.24,56.66,56.69,654352.0,52.4892,52.4984,51.9664,51.9939,654352.0
2022-02-17 10:00:00,56.69,56.75,56.5,56.64,782378.0,51.9939,52.049,51.8197,51.9481,782378.0
2022-02-17 10:10:00,56.65,56.92,56.6,56.81,608667.0,51.9573,52.2049,51.9114,52.104,608667.0
2022-02-17 10:20:00,56.81,56.81,56.46,56.61,526372.0,52.104,52.104,51.783,51.9206,526372.0
2022-02-17 10:30:00,56.62,56.79,56.56,56.68,281830.0,51.9297,52.0857,51.8747,51.9848,281830.0
2022-02-17 10:40:00,56.69,56.89,56.64,56.71,333455.0,51.9939,52.1774,51.9481,52.0123,333455.0
2022-02-17 10:50:00,56.72,56.99,56.63,56.99,383234.0,52.0215,52.2691,51.9389,52.2691,383234.0
2022-02-17 11:00:00,56.98,57.08,56.87,57.06,281932.0,52.2599,52.3516,52.159,52.3333,281932.0
2022-02-17 11:10:00,57.04,57.17,57.0,57.16,235942.0,52.3149,52.4342,52.2783,52.425,235942.0
2022-02-17 11:20:00,57.15,57.18,57.04,57.12,177963.0,52.4158,52.4433,52.3149,52.3883,177963.0
2022-02-17 11:30:00,57.13,57.16,56.97,56.98,251711.0,52.3975,52.425,52.2507,52.2599,251711.0
2022-02-17 11:40:00,56.98,57.14,56.96,57.13,198306.0,52.2599,52.4067,52.2416,52.3975,198306.0
2022-02-17 11:50:00,57.12,57.12,56.94,56.98,237452.0,52.3883,52.3883,52.2232,52.2599,237452.0
2022-02-17 12:00:00,56.98,57.09,56.93,57.05,216807.0,52.2599,52.3608,52.2141,52.3241,216807.0
2022-02-17 12:10:00,57.05,57.13,56.99,57.12,256020.0,52.3241,52.3975,52.2691,52.3883,256020.0
2022-02-17 12:20:00,57.12,57.12,57.02,57.04,138226.0,52.3883,52.3883,52.2966,52.3149,138226.0
2022-02-17 12:30:00,57.03,57.07,56.98,56.99,131246.0,52.3058,52.3425,52.2599,52.2691,131246.0
2022-02-17 12:40:00,56.99,56.99,56.74,56.76,421851.0,52.2691,52.2691,52.0398,52.0581,421851.0
2022-02-17 12:50:00,56.75,56.82,56.7,56.81,276492.0,52.049,52.1132,52.0031,52.104,276492.0
2022-02-17 13:00:00,56.81,56.86,56.77,56.8,155248.0,52.104,52.1499,52.0673,52.0948,155248.0
2022-02-17 13:10:00,56.8,56.83,56.64,56.66,195246.0,52.0948,52.1223,51.9481,51.9664,195246.0
2022-02-17 13:20:00,56.66,56.68,56.54,56.54,196228.0,51.9664,51.9848,51.8564,51.8564,196228.0
2022-02-17 13:30:00,56.55,56.58,56.48,56.49,334418.0,51.8655,51.8931,51.8013,51.8105,334418.0
2022-02-17 13:40:00,56.49,56.5,56.33,56.36,386174.0,51.8105,51.8197,51.6638,51.6913,386174.0
2022-02-17 13:50:00,56.36,56.43,56.35,56.43,266090.0,51.6913,51.7555,51.6821,51.7555,266090.0
2022-02-17 14:00:00,56.43,56.43,56.26,56.27,224401.0,51.7555,51.7555,51.5996,51.6087,224401.0
2022-02-17 14:10:00,56.26,56.36,56.24,56.28,281259.0,51.5996,51.6913,51.5812,51.6179,281259.0
2022-02-17 14:20:00,56.28,56.29,56.1,56.14,293226.0,51.6179,51.6271,51.4528,51.4895,293226.0
2022-02-17 14:30:00,56.14,56.16,56.02,56.12,447062.0,51.4895,51.5078,51.3794,51.4712,447062.0
2022-02-17 14:40:00,56.12,56.21,56.09,56.19,272078.0,51.4712,51.5537,51.4436,51.5354,272078.0
2022-02-17 14:50:00,56.18,56.18,56.01,56.02,262482.0,51.5262,51.5262,51.3703,51.3794,262482.0
2022-02-17 15:00:00,56.02,56.11,55.91,55.92,520305.0,51.3794,51.462,51.2786,51.2877,520305.0
2022-02-17 15:10:00,55.91,55.94,55.75,55.84,597574.0,51.2786,51.3061,51.1318,51.2144,597574.0
2022-02-17 15:20:00,55.84,56.06,55.83,55.97,591356.0,51.2144,51.4161,51.2052,51.3336,591356.0
2022-02-17 15:30:00,55.98,56.1,55.89,56.08,725813.0,51.3428,51.4528,51.2602,51.4345,725813.0
2022-02-17 15:40:00,56.09,56.18,56.0,56.07,808018.0,51.4436,51.5262,51.3611,51.4253,808018.0
2022-02-17 15:50:00,56.06,56.25,55.89,56.15,3291115.0,51.4161,51.5904,51.2602,51.4987,3291115.0
2022-02-18 09:30:00,56.15,56.67,55.9,56.64,1254629.0,51.4987,51.9756,51.2694,51.9481,1254629.0
2022-02-18 09:40:00,56.63,56.7,56.11,56.5,471384.0,51.9389,52.0031,51.462,51.8197,471384.0
2022-02-18 09:50:00,56.5,56.72,56.42,56.53,410099.0,51.8197,52.0215,51.7463,51.8472,410099.0
2022-02-18 10:00:00,56.53,56.72,56.39,56.51,347384.0,51.8472,52.0215,51.7188,51.8288,347384.0
2022-02-18 10:10:00,56.52,56.71,56.45,56.54,235847.0,51.838,52.0123,51.7738,51.8564,235847.0
2022-02-18 10:20:00,56.53,56.57,56.38,56.42,237815.0,51.8472,51.8839,51.7096,51.7463,237815.0
2022-02-18 10:30:00,56.43,56.43,56.19,56.25,282342.0,51.7555,51.7555,51.5354,51.5904,282342.0
2022-02-18 10:40:00,56.25,56.32,56.17,56.25,295223.0,51.5904,51.6546,51.517,51.5904,295223.0
2022-02-18 10:50:00,56.26,56.31,56.07,56.11,336924.0,51.5996,51.6454,51.4253,51.462,336924.0
2022-02-18 11:00:00,56.1,56.14,55.88,55.98,467438.0,51.4528,51.4895,51.251,51.3428,467438.0
2022-02-18 11:10:00,55.98,56.1,55.88,56.09,262626.0,51.3428,51.4528,51.251,51.4436,262626.0
2022-02-18 11:20:00,56.09,56.23,56.08,56.13,225315.0,51.4436,51.572,51.4345,51.4803,225315.0
2022-02-18 11:30:00,56.13,56.16,56.02,56.12,229120.0,51.4803,51.5078,51.3794,51.4712,229120.0
2022-02-18 11:40:00,56.12,56.13,55.97,56.0,173299.0,51.4712,51.4803,51.3336,51.3611,173299.0
2022-02-18 11:50:00,56.0,56.0,55.71,55.77,355789.0,51.3611,51.3611,51.0951,51.1501,355789.0
2022-02-18 12:00:00,55.78,55.83,55.72,55.82,187750.0,51.1593,51.2052,51.1043,51.196,187750.0
2022-02-18 12:10:00,55.83,56.08,55.81,55.99,303031.0,51.2052,51.4345,51.1868,51.3519,303031.0
2022-02-18 12:20:00,55.99,56.01,55.92,55.96,109983.0,51.3519,51.3703,51.2877,51.3244,109983.0
2022-02-18 12:30:00,55.96,56.02,55.83,55.85,274138.0,51.3244,51.3794,51.2052,51.2235,274138.0
2022-02-18 12:40:00,55.86,55.97,55.83,55.87,325474.0,51.2327,51.3336,51.2052,51.2419,325474.0
2022-02-18 12:50:00,55.87,55.92,55.81,55.81,142897.0,51.2419,51.2877,51.1868,51.1868,142897.0
2022-02-18 13:00:00,55.82,55.85,55.74,55.77,187151.0,51.196,51.2235,51.1226,51.1501,187151.0
2022-02-18 13:10:00,55.78,55.8,55.66,55.71,202208.0,51.1593,51.1777,51.0493,51.0951,202208.0
2022-02-18 13:20:00,55.71,55.88,55.69,55.82,281853.0,51.0951,51.251,51.0768,51.196,281853.0
2022-02-18 13:30:00,55.81,55.91,55.78,55.88,265255.0,51.1868,51.2786,51.1593,51.251,265255.0
2022-02-18 13:40:00,55.88,55.89,55.78,55.87,202240.0,51.251,51.2602,51.1593,51.2419,202240.0
2022-02-18 13:50:00,55.88,55.91,55.83,55.84,193088.0,51.251,51.2786,51.2052,51.2144,193088.0
2022-02-18 14:00:00,55.83,55.88,55.76,55.79,187052.0,51.2052,51.251,51.141,51.1685,187052.0
2022-02-18 14:10:00,55.78,55.92,55.77,55.89,232867.0,51.1593,51.2877,51.1501,51.2602,232867.0
2022-02-18 14:20:00,55.89,55.96,55.85,55.94,253966.0,51.2602,51.3244,51.2235,51.3061,253966.0
2022-02-18 14:30:00,55.95,56.03,55.75,55.76,360446.0,51.3152,51.3886,51.1318,51.141,360446.0
2022-02-18 14:40:00,55.75,55.76,55.64,55.65,309849.0,51.1318,51.141,51.0309,51.0401,309849.0
2022-02-18 14:50:00,55.64,55.86,55.62,55.86,360300.0,51.0309,51.2327,51.0126,51.2327,360300.0
2022-02-18 15:00:00,55.86,55.96,55.68,55.73,391545.0,51.2327,51.3244,51.0676,51.1135,391545.0
2022-02-18 15:10:00,55.74,55.82,55.62,55.64,440086.0,51.1226,51.196,51.0126,51.0309,440086.0
2022-02-18 15:20:00,55.64,55.68,55.53,55.58,426489.0,51.0309,51.0676,50.93,50.9759,426489.0
2022-02-18 15:30:00,55.57,55.6,55.37,55.58,893953.0,50.9667,50.9942,50.7833,50.9759,893953.0
2022-02-18 15:40:00,55.57,55.83,55.57,55.71,887196.0,50.9667,51.2052,50.9667,51.0951,887196.0
2022-02-18 15:50:00,55.72,55.72,55.54,55.65,1611821.0,51.1043,51.1043,50.9392,51.0401,1611821.0
2022-02-22 09:30:00,55.57,55.65,55.02,55.12,1550289.0,50.9667,51.0401,50.4623,50.554,1550289.0
2022-02-22 09:40:00,55.15,55.88,55.11,55.86,575975.0,50.5815,51.251,50.5448,51.2327,575975.0
2022-02-22 09:50:00,55.86,55.92,55.65,55.87,463985.0,51.2327,51.2877,51.0401,51.2419,463985.0
2022-02-22 10:00:00,55.86,55.89,55.54,55.77,417967.0,51.2327,51.2602,50.9392,51.1501,417967.0
2022-02-22 10:10:00,55.76,56.12,55.6,56.09,571054.0,51.141,51.4712,50.9942,51.4436,571054.0
2022-02-22 10:20:00,56.09,56.09,55.69,55.85,438684.0,51.4436,51.4436,51.0768,51.2235,438684.0
2022-02-22 10:30:00,55.84,55.86,55.55,55.57,439028.0,51.2144,51.2327,50.9484,50.9667,439028.0
2022-02-22 10:40:00,55.55,55.63,55.37,55.45,566358.0,50.9484,51.0217,50.7833,50.8567,566358.0
2022-02-22 10:50:00,55.44,55.51,55.31,55.35,486209.0,50.8475,50.9117,50.7283,50.7649,486209.0
2022-02-22 11:00:00,55.35,55.47,55.29,55.32,300443.0,50.7649,50.875,50.7099,50.7374,300443.0
2022-02-22 11:10:00,55.32,55.5,55.31,55.5,272075.0,50.7374,50.9025,50.7283,50.9025,272075.0
2022-02-22 11:20:00,55.5,55.6,55.41,55.51,432841.0,50.9025,50.9942,50.82,50.9117,432841.0
2022-02-22 11:30:00,55.52,55.79,55.5,55.63,329409.0,50.9209,51.1685,50.9025,51.0217,329409.0
2022-02-22 11:40:00,55.63,55.78,55.59,55.69,284131.0,51.0217,51.1593,50.9851,51.0768,284131.0
2022-02-22 11:50:00,55.69,55.77,55.63,55.77,343032.0,51.0768,51.1501,51.0217,51.1501,343032.0
2022-02-22 12:00:00,55.76,55.87,55.73,55.87,335988.0,51.141,51.2419,51.1135,51.2419,335988.0
2022-02-22 12:10:00,55.87,55.88,55.6,55.61,307432.0,51.2419,51.251,50.9942,51.0034,307432.0
2022-02-22 12:20:00,55.6,55.7,55.57,55.69,218211.0,50.9942,51.0859,50.9667,51.0768,218211.0
2022-02-22 12:30:00,55.69,55.72,55.59,55.61,203347.0,51.0768,51.1043,50.9851,51.0034,203347.0
2022-02-22 12:40:00,55.6,55.64,55.42,55.45,195797.0,50.9942,51.0309,50.8291,50.8567,195797.0
2022-02-22 12:50:00,55.46,55.53,55.4,55.44,191551.0,50.8658,50.93,50.8108,50.8475,191551.0
2022-02-22 13:00:00,55.44,55.48,55.36,55.44,227112.0,50.8475,50.8842,50.7741,50.8475,227112.0
2022-02-22 13:10:00,55.44,55.52,55.25,55.29,263729.0,50.8475,50.9209,50.6732,50.7099,263729.0
2022-02-22 13:20:00,55.3,55.4,55.28,55.32,182098.0,50.7191,50.8108,50.7007,50.7374,182098.0
2022-02-22 13:30:00,55.32,55.38,55.19,55.21,313530.0,50.7374,50.7925,50.6182,50.6365,313530.0
2022-02-22 13:40:00,55.22,55.25,54.98,54.98,469525.0,50.6457,50.6732,50.4256,50.4256,469525.0
2022-02-22 13:50:00,54.99,55.0,54.85,54.95,406515.0,50.4348,50.4439,50.3064,50.3981,406515.0
2022-02-22 14:00:00,54.94,54.94,54.77,54.8,442154.0,50.3889,50.3889,50.233,50.2605,442154.0
2022-02-22 14:10:00,54.8,54.89,54.71,54.87,414758.0,50.2605,50.343,50.178,50.3247,414758.0
2022-02-22 14:20:00,54.88,55.05,54.69,54.96,871252.0,50.3339,50.4898,50.1596,50.4072,871252.0
2022-02-22 14:30:00,54.96,55.23,54.9,55.16,502861.0,50.4072,50.6549,50.3522,50.5907,502861.0
2022-02-22 14:40:00,55.17,55.45,55.1,55.43,488969.0,50.5999,50.8567,50.5357,50.8383,488969.0
2022-02-22 14:50:00,55.44,55.6,55.37,55.51,427498.0,50.8475,50.9942,50.7833,50.9117,427498.0
2022-02-22 15:00:00,55.52,55.77,55.48,55.48,402116.0,50.9209,51.1501,50.8842,50.8842,402116.0
2022-02-22 15:10:00,55.5,55.63,55.41,55.44,375588.0,50.9025,51.0217,50.82,50.8475,375588.0
2022-02-22 15:20:00,55.43,55.51,55.33,55.42,428182.0,50.8383,50.9117,50.7466,50.8291,428182.0
2022-02-22 15:30:00,55.42,55.44,55.3,55.39,559621.0,50.8291,50.8475,50.7191,50.8016,559621.0
2022-02-22 15:40:00,55.39,55.41,55.13,55.18,961191.0,50.8016,50.82,50.5632,50.609,961191.0
2022-02-22 15:50:00,55.16,55.29,54.94,55.27,2293117.0,50.5907,50.7099,50.3889,50.6916,2293117.0
2022-02-23 09:30:00,55.85,56.02,55.5,55.58,1052828.0,51.2235,51.3794,50.9025,50.9759,1052828.0
2022-02-23 09:40:00,55.58,55.78,55.46,55.58,573308.0,50.9759,51.1593,50.8658,50.9759,573308.0
2022-02-23 09:50:00,55.57,55.6,55.28,55.29,413008.0,50.9667,50.9942,50.7007,50.7099,413008.0
2022-02-23 10:00:00,55.29,55.37,55.02,55.04,428473.0,50.7099,50.7833,50.4623,50.4806,428473.0
2022-02-23 10:10:00,55.03,55.08,54.85,54.93,433300.0,50.4714,50.5173,50.3064,50.3797,433300.0
2022-02-23 10:20:00,54.93,54.97,54.73,54.76,451634.0,50.3797,50.4164,50.1963,50.2238,451634.0
2022-02-23 10:30:00,54.76,54.93,54.65,54.88,312167.0,50.2238,50.3797,50.1229,50.3339,312167.0
2022-02-23 10:40:00,54.88,54.89,54.7,54.8,307564.0,50.3339,50.343,50.1688,50.2605,307564.0
2022-02-23 10:50:00,54.8,54.87,54.64,54.71,262583.0,50.2605,50.3247,50.1138,50.178,262583.0
2022-02-23 11:00:00,54.69,54.72,54.49,54.54,496246.0,50.1596,50.1871,49.9762,50.022,496246.0
2022-02-23 11:10:00,54.54,54.58,54.43,54.5,372565.0,50.022,50.0587,49.9212,49.9854,372565.0
2022-02-23 11:20:00,54.49,54.6,54.45,54.5,382674.0,49.9762,50.0771,49.9395,49.9854,382674.0
2022-02-23 11:30:00,54.51,54.7,54.46,54.59,359659.0,49.9945,50.1688,49.9487,50.0679,359659.0
2022-02-23 11:40:00,54.59,54.66,54.51,54.66,250466.0,50.0679,50.1321,49.9945,50.1321,250466.0
2022-02-23 11:50:00,54.67,54.76,54.62,54.72,297617.0,50.1413,50.2238,50.0954,50.1871,297617.0
2022-02-23 12:00:00,54.72,54.74,54.54,54.65,284151.0,50.1871,50.2055,50.022,50.1229,284151.0
2022-02-23 12:10:00,54.65,54.85,54.6,54.85,219187.0,50.1229,50.3064,50.0771,50.3064,219187.0
2022-02-23 12:20:00,54.84,54.86,54.76,54.85,199159.0,50.2972,50.3155,50.2238,50.3064,199159.0
2022-02-23 12:30:00,54.86,54.91,54.73,54.76,340664.0,50.3155,50.3614,50.1963,50.2238,340664.0
2022-02-23 12:40:00,54.77,54.86,54.74,54.83,222687.0,50.233,50.3155,50.2055,50.288,222687.0
2022-02-23 12:50:00,54.83,54.83,54.68,54.75,157319.0,50.288,50.288,50.1504,50.2146,157319.0
2022-02-23 13:00:00,54.75,54.75,54.57,54.59,115524.0,50.2146,50.2146,50.0496,50.0679,115524.0
2022-02-23 13:10:00,54.58,54.6,54.34,54.51,448289.0,50.0587,50.0771,49.8386,49.9945,448289.0
2022-02-23 13:20:00,54.51,54.52,54.29,54.3,204888.0,49.9945,50.0037,49.7927,49.8019,204888.0
2022-02-23 13:30:00,54.31,54.36,54.18,54.33,218500.0,49.8111,49.8569,49.6919,49.8294,218500.0
2022-02-23 13:40:00,54.33,54.57,54.3,54.56,233079.0,49.8294,50.0496,49.8019,50.0404,233079.0
2022-02-23 13:50:00,54.55,54.57,54.33,54.4,266082.0,50.0312,50.0496,49.8294,49.8936,266082.0
2022-02-23 14:00:00,54.39,54.42,54.16,54.22,513513.0,49.8845,49.912,49.6735,49.7285,513513.0
2022-02-23 14:10:00,54.22,54.3,54.07,54.26,495717.0,49.7285,49.8019,49.591,49.7652,495717.0
2022-02-23 14:20:00,54.26,54.37,54.15,54.2,560616.0,49.7652,49.8661,49.6643,49.7102,560616.0
2022-02-23 14:30:00,54.2,54.24,54.13,54.18,294211.0,49.7102,49.7469,49.646,49.6919,294211.0
2022-02-23 14:40:00,54.18,54.18,53.97,54.07,508626.0,49.6919,49.6919,49.4993,49.591,508626.0
2022-02-23 14:50:00,54.05,54.1,53.98,54.02,327774.0,49.5726,49.6185,49.5084,49.5451,327774.0
2022-02-23 15:00:00,54.02,54.07,53.9,53.94,414806.0,49.5451,49.591,49.4351,49.4717,414806.0
2022-02-23 15:10:00,53.94,54.12,53.91,54.0,514053.0,49.4717,49.6368,49.4442,49.5268,514053.0
2022-02-23 15:20:00,53.99,54.13,53.95,54.08,650479.0,49.5176,49.646,49.4809,49.6001,650479.0
2022-02-23 15:30:00,54.08,54.11,53.83,53.84,691890.0,49.6001,49.6277,49.3709,49.38,691890.0
2022-02-23 15:40:00,53.83,53.91,53.78,53.8,1196169.0,49.3709,49.4442,49.325,49.3433,1196169.0
2022-02-23 15:50:00,53.8,53.99,53.75,53.96,2007515.0,49.3433,49.5176,49.2975,49.4901,2007515.0
2022-02-24 09:30:00,51.76,51.84,51.22,51.51,1853607.0,47.4723,47.5457,46.9771,47.243,1853607.0
2022-02-24 09:40:00,51.48,51.72,51.2,51.72,1310299.0,47.2155,47.4356,46.9587,47.4356,1310299.0
2022-02-24 09:50:00,51.72,52.1,51.65,51.95,1001269.0,47.4356,47.7842,47.3714,47.6466,1001269.0
2022-02-24 10:00:00,51.93,51.94,51.55,51.74,931268.0,47.6282,47.6374,47.2797,47.454,931268.0
2022-02-24 10:10:00,51.74,51.74,51.5,51.69,1225364.0,47.454,47.454,47.2339,47.4081,1225364.0
2022-02-24 10:20:00,51.7,51.84,51.39,51.55,918102.0,47.4173,47.5457,47.133,47.2797,918102.0
2022-02-24 10:30:00,51.54,51.71,51.45,51.66,666662.0,47.2706,47.4265,47.188,47.3806,666662.0
2022-02-24 10:40:00,51.65,51.77,51.5,51.68,604324.0,47.3714,47.4815,47.2339,47.399,604324.0
2022-02-24 10:50:00,51.67,51.79,51.6,51.78,689357.0,47.3898,47.4998,47.3256,47.4907,689357.0
2022-02-24 11:00:00,51.78,51.84,51.51,51.76,541036.0,47.4907,47.5457,47.243,47.4723,541036.0
2022-02-24 11:10:00,51.77,52.09,51.6,52.0,971979.0,47.4815,47.775,47.3256,47.6924,971979.0
2022-02-24 11:20:00,52.01,52.03,51.58,51.61,472408.0,47.7016,47.72,47.3072,47.3348,472408.0
2022-02-24 11:30:00,51.62,51.68,51.4,51.49,484913.0,47.3439,47.399,47.1421,47.2247,484913.0
2022-02-24 11:40:00,51.48,51.52,51.25,51.33,599893.0,47.2155,47.2522,47.0046,47.0779,599893.0
2022-02-24 11:50:00,51.32,51.48,51.27,51.4,679616.0,47.0688,47.2155,47.0229,47.1421,679616.0
2022-02-24 12:00:00,51.39,51.4,51.18,51.2,618936.0,47.133,47.1421,46.9404,46.9587,618936.0
2022-02-24 12:10:00,51.21,51.23,50.98,51.05,712542.0,46.9679,46.9862,46.7569,46.8211,712542.0
2022-02-24 12:20:00,51.06,51.1,50.89,50.93,541121.0,46.8303,46.867,46.6744,46.7111,541121.0
2022-02-24 12:30:00,50.92,51.01,50.67,50.93,1061259.0,46.7019,46.7845,46.4726,46.7111,1061259.0
2022-02-24 12:40:00,50.92,51.18,50.91,51.1,971694.0,46.7019,46.9404,46.6927,46.867,971694.0
2022-02-24 12:50:00,51.11,51.26,51.09,51.16,1019575.0,46.8762,47.0137,46.8578,46.922,1019575.0
2022-02-24 13:00:00,51.17,51.17,50.91,51.0,610434.0,46.9312,46.9312,46.6927,46.7753,610434.0
2022-02-24 13:10:00,51.0,51.24,50.86,51.23,626264.0,46.7753,46.9954,46.6469,46.9862,626264.0
2022-02-24 13:20:00,51.22,51.26,51.08,51.1,731039.0,46.9771,47.0137,46.8487,46.867,731039.0
2022-02-24 13:30:00,51.1,51.23,50.96,51.21,569634.0,46.867,46.9862,46.7386,46.9679,569634.0
2022-02-24 13:40:00,51.21,51.53,51.06,51.52,667079.0,46.9679,47.2614,46.8303,47.2522,667079.0
2022-02-24 13:50:00,51.52,51.54,51.26,51.27,807837.0,47.2522,47.2706,47.0137,47.0229,807837.0
2022-02-24 14:00:00,51.27,51.37,51.08,51.09,455483.0,47.0229,47.1146,46.8487,46.8578,455483.0
2022-02-24 14:10:00,51.12,51.45,51.09,51.42,412850.0,46.8853,47.188,46.8578,47.1605,412850.0
2022-02-24 14:20:00,51.42,51.62,51.4,51.59,492769.0,47.1605,47.3439,47.1421,47.3164,492769.0
2022-02-24 14:30:00,51.59,51.95,51.56,51.9,771581.0,47.3164,47.6466,47.2889,47.6007,771581.0
2022-02-24 14:40:00,51.9,52.02,51.79,52.01,467476.0,47.6007,47.7108,47.4998,47.7016,467476.0
2022-02-24 14:50:00,52.01,52.12,51.93,52.03,584853.0,47.7016,47.8025,47.6282,47.72,584853.0
2022-02-24 15:00:00,52.02,52.31,51.95,52.25,924782.0,47.7108,47.9768,47.6466,47.9217,924782.0
2022-02-24 15:10:00,52.24,52.3,52.15,52.16,692027.0,47.9126,47.9676,47.83,47.8392,692027.0
2022-02-24 15:20:00,52.16,52.36,52.1,52.12,806306.0,47.8392,48.0226,47.7842,47.8025,806306.0
2022-02-24 15:30:00,52.11,52.65,52.06,52.65,1277265.0,47.7933,48.2886,47.7475,48.2886,1277265.0
2022-02-24 15:40:00,52.64,52.72,52.39,52.46,1576772.0,48.2794,48.3528,48.0501,48.1143,1576772.0
2022-02-24 15:50:00,52.47,52.83,52.47,52.72,2632831.0,48.1235,48.4537,48.1235,48.3528,2632831.0
2022-02-25 09:30:00,53.17,53.67,53.09,53.51,1300230.0,48.7655,49.2241,48.6922,49.0774,1300230.0
2022-02-25 09:40:00,53.51,53.71,53.21,53.69,941319.0,49.0774,49.2608,48.8022,49.2425,941319.0
2022-02-25 09:50:00,53.68,53.85,53.57,53.59,657959.0,49.2333,49.3892,49.1324,49.1507,657959.0
2022-02-25 10:00:00,53.6,54.04,53.49,54.03,652474.0,49.1599,49.5635,49.059,49.5543,652474.0
2022-02-25 10:10:00,54.04,54.3,53.99,54.28,663195.0,49.5635,49.8019,49.5176,49.7836,663195.0
2022-02-25 10:20:00,54.28,54.39,54.13,54.24,1036862.0,49.7836,49.8845,49.646,49.7469,1036862.0
2022-02-25 10:30:00,54.25,54.26,53.84,53.95,634819.0,49.7561,49.7652,49.38,49.4809,634819.0
2022-02-25 10:40:00,53.94,54.05,53.86,53.96,389944.0,49.4717,49.5726,49.3984,49.4901,389944.0
2022-02-25 10:50:00,53.97,54.11,53.86,53.97,517654.0,49.4993,49.6277,49.3984,49.4993,517654.0
2022-02-25 11:00:00,53.97,54.17,53.88,53.98,496958.0,49.4993,49.6827,49.4167,49.5084,496958.0
2022-02-25 11:10:00,53.98,54.22,53.94,54.22,527760.0,49.5084,49.7285,49.4717,49.7285,527760.0
2022-02-25 11:20:00,54.22,54.28,54.15,54.21,467024.0,49.7285,49.7836,49.6643,49.7194,467024.0
2022-02-25 11:30:00,54.21,54.33,54.11,54.15,517060.0,49.7194,49.8294,49.6277,49.6643,517060.0
2022-02-25 11:40:00,54.16,54.22,54.08,54.15,405605.0,49.6735,49.7285,49.6001,49.6643,405605.0
2022-02-25 11:50:00,54.15,54.36,54.14,54.35,470870.0,49.6643,49.8569,49.6552,49.8478,470870.0
2022-02-25 12:00:00,54.35,54.38,54.12,54.13,377287.0,49.8478,49.8753,49.6368,49.646,377287.0
2022-02-25 12:10:00,54.13,54.24,54.03,54.19,356583.0,49.646,49.7469,49.5543,49.701,356583.0
2022-02-25 12:20:00,54.2,54.33,54.14,54.32,314110.0,49.7102,49.8294,49.6552,49.8203,314110.0
2022-02-25 12:30:00,54.33,54.4,54.28,54.37,517717.0,49.8294,49.8936,49.7836,49.8661,517717.0
2022-02-25 12:40:00,54.37,54.44,54.29,54.31,299533.0,49.8661,49.9303,49.7927,49.8111,299533.0
2022-02-25 12:50:00,54.3,54.36,54.18,54.23,345164.0,49.8019,49.8569,49.6919,49.7377,345164.0
2022-02-25 13:00:00,54.24,54.35,54.08,54.1,336125.0,49.7469,49.8478,49.6001,49.6185,336125.0
2022-02-25 13:10:00,54.1,54.23,54.03,54.22,304936.0,49.6185,49.7377,49.5543,49.7285,304936.0
2022-02-25 13:20:00,54.22,54.25,54.12,54.14,290941.0,49.7285,49.7561,49.6368,49.6552,290941.0
2022-02-25 13:30:00,54.14,54.27,54.04,54.07,278485.0,49.6552,49.7744,49.5635,49.591,278485.0
2022-02-25 13:40:00,54.08,54.25,54.07,54.25,250836.0,49.6001,49.7561,49.591,49.7561,250836.0
2022-02-25 13:50:00,54.24,54.27,54.02,54.12,681990.0,49.7469,49.7744,49.5451,49.6368,681990.0
2022-02-25 14:00:00,54.12,54.13,54.02,54.07,407139.0,49.6368,49.646,49.5451,49.591,407139.0
2022-02-25 14:10:00,54.07,54.1,53.98,54.09,507788.0,49.591,49.6185,49.5084,49.6093,507788.0
2022-02-25 14:20:00,54.08,54.24,54.07,54.19,636566.0,49.6001,49.7469,49.591,49.701,636566.0
2022-02-25 14:30:00,54.19,54.25,53.98,54.01,562850.0,49.701,49.7561,49.5084,49.5359,562850.0
2022-02-25 14:40:00,54.02,54.07,53.97,53.98,609023.0,49.5451,49.591,49.4993,49.5084,609023.0
2022-02-25 14:50:00,53.98,53.99,53.79,53.82,402252.0,49.5084,49.5176,49.3342,49.3617,402252.0
2022-02-25 15:00:00,53.81,53.9,53.72,53.88,557986.0,49.3525,49.4351,49.27,49.4167,557986.0
2022-02-25 15:10:00,53.88,54.03,53.79,54.03,516097.0,49.4167,49.5543,49.3342,49.5543,516097.0
2022-02-25 15:20:00,54.03,54.07,53.92,53.94,836025.0,49.5543,49.591,49.4534,49.4717,836025.0
2022-02-25 15:30:00,53.94,54.08,53.88,54.0,588839.0,49.4717,49.6001,49.4167,49.5268,588839.0
2022-02-25 15:40:00,54.01,54.13,53.95,54.06,858169.0,49.5359,49.646,49.4809,49.5818,858169.0
2022-02-25 15:50:00,54.07,54.23,54.05,54.1,1551294.0,49.591,49.7377,49.5726,49.6185,1551294.0
2022-02-28 09:30:00,52.63,52.89,52.21,52.81,1481550.0,48.2703,48.5087,47.8851,48.4353,1481550.0
2022-02-28 09:40:00,52.8,52.8,52.25,52.37,785630.0,48.4262,48.4262,47.9217,48.0318,785630.0
2022-02-28 09:50:00,52.38,52.61,52.23,52.54,706414.0,48.041,48.2519,47.9034,48.1877,706414.0
2022-02-28 10:00:00,52.54,52.61,52.45,52.49,465519.0,48.1877,48.2519,48.1052,48.1419,465519.0
2022-02-28 10:10:00,52.48,52.61,52.35,52.38,366315.0,48.1327,48.2519,48.0135,48.041,366315.0
2022-02-28 10:20:00,52.38,52.57,52.35,52.45,357006.0,48.041,48.2152,48.0135,48.1052,357006.0
2022-02-28 10:30:00,52.45,52.9,52.44,52.88,635903.0,48.1052,48.5179,48.096,48.4995,635903.0
2022-02-28 10:40:00,52.89,52.9,52.73,52.77,465696.0,48.5087,48.5179,48.362,48.3987,465696.0
2022-02-28 10:50:00,52.77,52.91,52.76,52.84,345712.0,48.3987,48.5271,48.3895,48.4629,345712.0
2022-02-28 11:00:00,52.85,52.94,52.82,52.85,292907.0,48.472,48.5546,48.4445,48.472,292907.0
2022-02-28 11:10:00,52.85,53.03,52.77,53.0,343603.0,48.472,48.6371,48.3987,48.6096,343603.0
2022-02-28 11:20:00,53.0,53.26,53.0,53.21,616677.0,48.6096,48.8481,48.6096,48.8022,616677.0
2022-02-28 11:30:00,53.21,53.31,53.14,53.21,429386.0,48.8022,48.8939,48.738,48.8022,429386.0
2022-02-28 11:40:00,53.21,53.24,52.97,53.0,475953.0,48.8022,48.8297,48.5821,48.6096,475953.0
2022-02-28 11:50:00,53.01,53.22,52.93,53.19,343573.0,48.6188,48.8114,48.5454,48.7839,343573.0
2022-02-28 12:00:00,53.19,53.24,53.0,53.03,355439.0,48.7839,48.8297,48.6096,48.6371,355439.0
2022-02-28 12:10:00,53.03,53.08,52.95,53.08,416123.0,48.6371,48.683,48.5638,48.683,416123.0
2022-02-28 12:20:00,53.07,53.16,53.04,53.1,250890.0,48.6738,48.7564,48.6463,48.7013,250890.0
2022-02-28 12:30:00,53.1,53.1,52.94,53.04,285726.0,48.7013,48.7013,48.5546,48.6463,285726.0
2022-02-28 12:40:00,53.04,53.07,52.9,53.0,347416.0,48.6463,48.6738,48.5179,48.6096,347416.0
2022-02-28 12:50:00,52.99,53.05,52.92,53.02,327670.0,48.6004,48.6555,48.5362,48.628,327670.0
2022-02-28 13:00:00,53.02,53.2,52.99,53.19,292027.0,48.628,48.793,48.6004,48.7839,292027.0
2022-02-28 13:10:00,53.18,53.25,52.96,52.97,392461.0,48.7747,48.8389,48.5729,48.5821,392461.0
2022-02-28 13:20:00,52.96,53.16,52.87,53.12,456564.0,48.5729,48.7564,48.4904,48.7197,456564.0
2022-02-28 13:30:00,53.11,53.13,53.01,53.05,302147.0,48.7105,48.7288,48.6188,48.6555,302147.0
2022-02-28 13:40:00,53.04,53.2,53.0,53.08,379710.0,48.6463,48.793,48.6096,48.683,379710.0
2022-02-28 13:50:00,53.08,53.25,53.08,53.21,283334.0,48.683,48.8389,48.683,48.8022,283334.0
2022-02-28 14:00:00,53.2,53.21,52.7,52.71,545036.0,48.793,48.8022,48.3345,48.3436,545036.0
2022-02-28 14:10:00,52.71,52.83,52.64,52.82,362179.0,48.3436,48.4537,48.2794,48.4445,362179.0
2022-02-28 14:20:00,52.82,52.83,52.63,52.67,264439.0,48.4445,48.4537,48.2703,48.3069,264439.0
2022-02-28 14:30:00,52.67,52.84,52.57,52.78,315790.0,48.3069,48.4629,48.2152,48.4078,315790.0
2022-02-28 14:40:00,52.78,52.96,52.76,52.91,258080.0,48.4078,48.5729,48.3895,48.5271,258080.0
2022-02-28 14:50:00,52.9,52.93,52.83,52.83,269552.0,48.5179,48.5454,48.4537,48.4537,269552.0
2022-02-28 15:00:00,52.83,52.91,52.73,52.88,325393.0,48.4537,48.5271,48.362,48.4995,325393.0
2022-02-28 15:10:00,52.89,52.93,52.79,52.86,291327.0,48.5087,48.5454,48.417,48.4812,291327.0
2022-02-28 15:20:00,52.87,52.98,52.85,52.87,414012.0,48.4904,48.5913,48.472,48.4904,414012.0
2022-02-28 15:30:00,52.86,52.86,52.62,52.69,649171.0,48.4812,48.4812,48.2611,48.3253,649171.0
2022-02-28 15:40:00,52.7,53.2,52.69,53.15,870874.0,48.3345,48.793,48.3253,48.7472,870874.0
2022-02-28 15:50:00,53.15,53.4,53.02,53.34,2684513.0,48.7472,48.9765,48.628,48.9214,2684513.0
2022-03-01 09:30:00,52.44,52.72,51.56,51.6,1706047.0,48.096,48.3528,47.2889,47.3256,1706047.0
2022-03-01 09:40:00,51.61,51.75,51.44,51.72,1164090.0,47.3348,47.4632,47.1788,47.4356,1164090.0
2022-03-01 09:50:00,51.73,51.74,51.04,51.1,1378078.0,47.4448,47.454,46.812,46.867,1378078.0
2022-03-01 10:00:00,51.11,51.29,50.91,50.97,1901728.0,46.8762,47.0413,46.6927,46.7478,1901728.0
2022-03-01 10:10:00,50.97,51.12,50.8,50.98,939893.0,46.7478,46.8853,46.5919,46.7569,939893.0
2022-03-01 10:20:00,50.98,51.17,50.85,51.16,1077457.0,46.7569,46.9312,46.6377,46.922,1077457.0
2022-03-01 10:30:00,51.16,51.33,50.98,51.07,863347.0,46.922,47.0779,46.7569,46.8395,863347.0
2022-03-01 10:40:00,51.06,51.08,50.89,51.0,911071.0,46.8303,46.8487,46.6744,46.7753,911071.0
2022-03-01 10:50:00,51.0,51.13,50.82,50.85,720001.0,46.7753,46.8945,46.6102,46.6377,720001.0
2022-03-01 11:00:00,50.85,51.02,50.79,50.87,590360.0,46.6377,46.7936,46.5827,46.6561,590360.0
2022-03-01 11:10:00,50.88,51.0,50.79,50.8,805012.0,46.6652,46.7753,46.5827,46.5919,805012.0
2022-03-01 11:20:00,50.8,50.95,50.78,50.83,954608.0,46.5919,46.7294,46.5735,46.6194,954608.0
2022-03-01 11:30:00,50.83,51.01,50.75,50.96,1378533.0,46.6194,46.7845,46.546,46.7386,1378533.0
2022-03-01 11:40:00,50.96,50.97,50.6,50.64,1725650.0,46.7386,46.7478,46.4084,46.4451,1725650.0
2022-03-01 11:50:00,50.64,50.77,50.58,50.73,734440.0,46.4451,46.5643,46.3901,46.5277,734440.0
2022-03-01 12:00:00,50.73,50.73,50.59,50.65,566440.0,46.5277,46.5277,46.3992,46.4543,566440.0
2022-03-01 12:10:00,50.65,50.79,50.49,50.73,1091971.0,46.4543,46.5827,46.3075,46.5277,1091971.0
2022-03-01 12:20:00,50.73,50.74,50.48,50.58,1255872.0,46.5277,46.5368,46.2984,46.3901,1255872.0
2022-03-01 12:30:00,50.57,50.62,50.34,50.37,783633.0,46.3809,46.4268,46.17,46.1975,783633.0
2022-03-01 12:40:00,50.37,50.68,50.36,50.66,905346.0,46.1975,46.4818,46.1883,46.4634,905346.0
2022-03-01 12:50:00,50.66,50.81,50.6,50.78,605624.0,46.4634,46.601,46.4084,46.5735,605624.0
2022-03-01 13:00:00,50.77,50.86,50.63,50.66,708894.0,46.5643,46.6469,46.4359,46.4634,708894.0
2022-03-01 13:10:00,50.65,50.69,50.45,50.47,865727.0,46.4543,46.491,46.2708,46.2892,865727.0
2022-03-01 13:20:00,50.47,50.5,50.23,50.26,715368.0,46.2892,46.3167,46.0691,46.0966,715368.0
2022-03-01 13:30:00,50.25,50.27,50.09,50.1,840625.0,46.0874,46.1058,45.9407,45.9498,840625.0
2022-03-01 13:40:00,50.1,50.17,50.01,50.15,916540.0,45.9498,46.014,45.8673,45.9957,916540.0
2022-03-01 13:50:00,50.15,50.34,50.13,50.3,710233.0,45.9957,46.17,45.9774,46.1333,710233.0
2022-03-01 14:00:00,50.31,50.32,50.18,50.23,766906.0,46.1424,46.1516,46.0232,46.0691,766906.0
2022-03-01 14:10:00,50.23,50.4,50.14,50.39,670163.0,46.0691,46.225,45.9865,46.2158,670163.0
2022-03-01 14:20:00,50.4,50.69,50.38,50.63,967957.0,46.225,46.491,46.2066,46.4359,967957.0
2022-03-01 14:30:00,50.63,50.81,50.62,50.74,903617.0,46.4359,46.601,46.4268,46.5368,903617.0
2022-03-01 14:40:00,50.74,50.8,50.66,50.66,1045943.0,46.5368,46.5919,46.4634,46.4634,1045943.0
2022-03-01 14:50:00,50.66,50.67,50.53,50.59,711303.0,46.4634,46.4726,46.3442,46.3992,711303.0
2022-03-01 15:00:00,50.59,50.91,50.55,50.75,975108.0,46.3992,46.6927,46.3626,46.546,975108.0
2022-03-01 15:10:00,50.75,50.75,50.47,50.49,810019.0,46.546,46.546,46.2892,46.3075,810019.0
2022-03-01 15:20:00,50.48,50.65,50.46,50.54,999802.0,46.2984,46.4543,46.28,46.3534,999802.0
2022-03-01 15:30:00,50.55,50.66,50.32,50.4,1933355.0,46.3626,46.4634,46.1516,46.225,1933355.0
2022-03-01 15:40:00,50.4,50.53,50.2,50.22,1792739.0,46.225,46.3442,46.0416,46.0599,1792739.0
2022-03-01 15:50:00,50.22,50.47,50.1,50.29,4215006.0,46.0599,46.2892,45.9498,46.1241,4215006.0
2022-03-02 09:30:00,51.32,51.92,51.0,51.46,2349117.0,47.0688,47.6191,46.7753,47.1972,2349117.0
2022-03-02 09:40:00,51.45,51.74,51.36,51.53,1345507.0,47.188,47.454,47.1055,47.2614,1345507.0
2022-03-02 09:50:00,51.53,51.73,51.43,51.57,1343057.0,47.2614,47.4448,47.1697,47.2981,1343057.0
2022-03-02 10:00:00,51.57,51.84,51.21,51.22,1278173.0,47.2981,47.5457,46.9679,46.9771,1278173.0
2022-03-02 10:10:00,51.22,51.3,51.06,51.2,1149859.0,46.9771,47.0504,46.8303,46.9587,1149859.0
2022-03-02 10:20:00,51.2,51.92,51.19,51.79,1046868.0,46.9587,47.6191,46.9495,47.4998,1046868.0
2022-03-02 10:30:00,51.79,52.11,51.64,52.0,918106.0,47.4998,47.7933,47.3623,47.6924,918106.0
2022-03-02 10:40:00,52.0,52.05,51.76,51.8,508349.0,47.6924,47.7383,47.4723,47.509,508349.0
2022-03-02 10:50:00,51.8,52.02,51.69,51.91,579647.0,47.509,47.7108,47.4081,47.6099,579647.0
2022-03-02 11:00:00,51.91,52.43,51.8,52.37,967521.0,47.6099,48.0868,47.509,48.0318,967521.0
2022-03-02 11:10:00,52.37,52.4,52.18,52.23,499785.0,48.0318,48.0593,47.8575,47.9034,499785.0
2022-03-02 11:20:00,52.23,52.34,52.17,52.19,523234.0,47.9034,48.0043,47.8484,47.8667,523234.0
2022-03-02 11:30:00,52.19,52.49,52.18,52.43,918366.0,47.8667,48.1419,47.8575,48.0868,918366.0
2022-03-02 11:40:00,52.43,52.48,52.23,52.39,422849.0,48.0868,48.1327,47.9034,48.0501,422849.0
2022-03-02 11:50:00,52.39,52.52,52.35,52.46,559544.0,48.0501,48.1694,48.0135,48.1143,559544.0
2022-03-02 12:00:00,52.46,52.55,52.39,52.43,366006.0,48.1143,48.1969,48.0501,48.0868,366006.0
2022-03-02 12:10:00,52.42,52.5,52.34,52.48,494884.0,48.0777,48.151,48.0043,48.1327,494884.0
2022-03-02 12:20:00,52.48,52.5,52.25,52.4,487701.0,48.1327,48.151,47.9217,48.0593,487701.0
2022-03-02 12:30:00,52.4,52.66,52.4,52.63,463642.0,48.0593,48.2978,48.0593,48.2703,463642.0
2022-03-02 12:40:00,52.62,52.65,52.55,52.62,342804.0,48.2611,48.2886,48.1969,48.2611,342804.0
2022-03-02 12:50:00,52.62,52.7,52.52,52.69,378996.0,48.2611,48.3345,48.1694,48.3253,378996.0
2022-03-02 13:00:00,52.69,52.82,52.61,52.66,990487.0,48.3253,48.4445,48.2519,48.2978,990487.0
2022-03-02 13:10:00,52.66,52.67,52.46,52.49,451537.0,48.2978,48.3069,48.1143,48.1419,451537.0
2022-03-02 13:20:00,52.48,52.54,52.42,52.44,371367.0,48.1327,48.1877,48.0777,48.096,371367.0
2022-03-02 13:30:00,52.44,52.59,52.43,52.56,312397.0,48.096,48.2336,48.0868,48.2061,312397.0
2022-03-02 13:40:00,52.57,52.57,52.46,52.47,339014.0,48.2152,48.2152,48.1143,48.1235,339014.0
2022-03-02 13:50:00,52.47,52.62,52.46,52.53,387249.0,48.1235,48.2611,48.1143,48.1785,387249.0
2022-03-02 14:00:00,52.53,52.55,52.43,52.48,476098.0,48.1785,48.1969,48.0868,48.1327,476098.0
2022-03-02 14:10:00,52.48,52.52,52.43,52.45,305106.0,48.1327,48.1694,48.0868,48.1052,305106.0
2022-03-02 14:20:00,52.45,52.48,52.32,52.43,744895.0,48.1052,48.1327,47.9859,48.0868,744895.0
2022-03-02 14:30:00,52.43,52.46,52.34,52.46,393742.0,48.0868,48.1143,48.0043,48.1143,393742.0
2022-03-02 14:40:00,52.46,52.54,52.35,52.4,405582.0,48.1143,48.1877,48.0135,48.0593,405582.0
2022-03-02 14:50:00,52.4,52.46,52.15,52.2,517532.0,48.0593,48.1143,47.83,47.8759,517532.0
2022-03-02 15:00:00,52.19,52.39,52.15,52.32,455438.0,47.8667,48.0501,47.83,47.9859,455438.0
2022-03-02 15:10:00,52.31,52.35,52.18,52.3,577094.0,47.9768,48.0135,47.8575,47.9676,577094.0
2022-03-02 15:20:00,52.3,52.37,52.22,52.37,691266.0,47.9676,48.0318,47.8942,48.0318,691266.0
2022-03-02 15:30:00,52.37,52.48,52.35,52.43,819813.0,48.0318,48.1327,48.0135,48.0868,819813.0
2022-03-02 15:40:00,52.43,52.48,52.29,52.41,1020599.0,48.0868,48.1327,47.9584,48.0685,1020599.0
2022-03-02 15:50:00,52.41,52.5,52.13,52.23,2251271.0,48.0685,48.151,47.8117,47.9034,2251271.0
2022-03-03 09:30:00,52.35,52.56,51.71,51.77,889688.0,48.0135,48.2061,47.4265,47.4815,889688.0
2022-03-03 09:40:00,51.77,52.42,51.77,52.04,500680.0,47.4815,48.0777,47.4815,47.7291,500680.0
2022-03-03 09:50:00,52.05,52.28,51.99,52.19,459251.0,47.7383,47.9493,47.6833,47.8667,459251.0
2022-03-03 10:00:00,52.19,52.35,51.99,52.04,488074.0,47.8667,48.0135,47.6833,47.7291,488074.0
2022-03-03 10:10:00,52.04,52.11,51.95,52.09,321039.0,47.7291,47.7933,47.6466,47.775,321039.0
2022-03-03 10:20:00,52.09,52.11,51.84,51.97,353066.0,47.775,47.7933,47.5457,47.6649,353066.0
2022-03-03 10:30:00,51.97,52.06,51.69,51.72,482636.0,47.6649,47.7475,47.4081,47.4356,482636.0
2022-03-03 10:40:00,51.72,51.78,51.52,51.6,594343.0,47.4356,47.4907,47.2522,47.3256,594343.0
2022-03-03 10:50:00,51.6,51.62,51.41,51.5,389577.0,47.3256,47.3439,47.1513,47.2339,389577.0
2022-03-03 11:00:00,51.5,51.55,51.39,51.41,537844.0,47.2339,47.2797,47.133,47.1513,537844.0
2022-03-03 11:10:00,51.41,51.44,51.24,51.43,458091.0,47.1513,47.1788,46.9954,47.1697,458091.0
2022-03-03 11:20:00,51.43,51.61,51.42,51.53,373623.0,47.1697,47.3348,47.1605,47.2614,373623.0
2022-03-03 11:30:00,51.53,51.61,51.47,51.54,304186.0,47.2614,47.3348,47.2064,47.2706,304186.0
2022-03-03 11:40:00,51.54,51.7,51.53,51.55,260662.0,47.2706,47.4173,47.2614,47.2797,260662.0
2022-03-03 11:50:00,51.55,51.77,51.51,51.66,358945.0,47.2797,47.4815,47.243,47.3806,358945.0
2022-03-03 12:00:00,51.65,51.72,51.56,51.68,536209.0,47.3714,47.4356,47.2889,47.399,536209.0
2022-03-03 12:10:00,51.69,51.76,51.55,51.62,400158.0,47.4081,47.4723,47.2797,47.3439,400158.0
2022-03-03 12:20:00,51.62,51.67,51.43,51.5,250035.0,47.3439,47.3898,47.1697,47.2339,250035.0
2022-03-03 12:30:00,51.52,52.04,51.51,51.82,739227.0,47.2522,47.7291,47.243,47.5274,739227.0
2022-03-03 12:40:00,51.8,51.84,51.7,51.77,372274.0,47.509,47.5457,47.4173,47.4815,372274.0
2022-03-03 12:50:00,51.77,51.82,51.67,51.81,182911.0,47.4815,47.5274,47.3898,47.5182,182911.0
2022-03-03 13:00:00,51.8,51.89,51.77,51.79,148479.0,47.509,47.5916,47.4815,47.4998,148479.0
2022-03-03 13:10:00,51.78,51.85,51.71,51.81,280673.0,47.4907,47.5549,47.4265,47.5182,280673.0
2022-03-03 13:20:00,51.79,51.81,51.72,51.78,258512.0,47.4998,47.5182,47.4356,47.4907,258512.0
2022-03-03 13:30:00,51.77,51.78,51.59,51.67,277034.0,47.4815,47.4907,47.3164,47.3898,277034.0
2022-03-03 13:40:00,51.67,51.68,51.56,51.65,198861.0,47.3898,47.399,47.2889,47.3714,198861.0
2022-03-03 13:50:00,51.65,51.73,51.64,51.68,236254.0,47.3714,47.4448,47.3623,47.399,236254.0
2022-03-03 14:00:00,51.67,51.77,51.66,51.72,243873.0,47.3898,47.4815,47.3806,47.4356,243873.0
2022-03-03 14:10:00,51.72,51.88,51.7,51.74,495720.0,47.4356,47.5824,47.4173,47.454,495720.0
2022-03-03 14:20:00,51.73,51.73,51.58,51.6,332059.0,47.4448,47.4448,47.3072,47.3256,332059.0
2022-03-03 14:30:00,51.6,51.63,51.56,51.59,360564.0,47.3256,47.3531,47.2889,47.3164,360564.0
2022-03-03 14:40:00,51.59,51.59,51.4,51.42,409484.0,47.3164,47.3164,47.1421,47.1605,409484.0
2022-03-03 14:50:00,51.43,51.45,51.29,51.32,308333.0,47.1697,47.188,47.0413,47.0688,308333.0
2022-03-03 15:00:00,51.31,51.31,51.15,51.17,916229.0,47.0596,47.0596,46.9129,46.9312,916229.0
2022-03-03 15:10:00,51.18,51.33,51.15,51.27,503552.0,46.9404,47.0779,46.9129,47.0229,503552.0
2022-03-03 15:20:00,51.26,51.4,51.21,51.38,652748.0,47.0137,47.1421,46.9679,47.1238,652748.0
2022-03-03 15:30:00,51.37,51.38,51.12,51.24,729916.0,47.1146,47.1238,46.8853,46.9954,729916.0
2022-03-03 15:40:00,51.23,51.23,51.01,51.04,1035005.0,46.9862,46.9862,46.7845,46.812,1035005.0
2022-03-03 15:50:00,51.04,51.26,50.94,51.25,3221222.0,46.812,47.0137,46.7203,47.0046,3221222.0
2022-03-04 09:30:00,50.04,50.06,49.53,49.83,1635553.0,45.8948,45.9132,45.4271,45.7022,1635553.0
2022-03-04 09:40:00,49.83,49.98,49.51,49.53,910158.0,45.7022,45.8398,45.4087,45.4271,910158.0
2022-03-04 09:50:00,49.53,49.95,49.42,49.93,890101.0,45.4271,45.8123,45.3262,45.7939,890101.0
2022-03-04 10:00:00,49.94,50.06,49.53,49.59,746559.0,45.8031,45.9132,45.4271,45.4821,746559.0
2022-03-04 10:10:00,49.6,49.72,49.46,49.66,810289.0,45.4913,45.6013,45.3629,45.5463,810289.0
2022-03-04 10:20:00,49.65,49.73,49.53,49.72,431055.0,45.5371,45.6105,45.4271,45.6013,431055.0
2022-03-04 10:30:00,49.72,49.73,49.52,49.58,478510.0,45.6013,45.6105,45.4179,45.4729,478510.0
2022-03-04 10:40:00,49.58,49.58,49.33,49.37,724467.0,45.4729,45.4729,45.2436,45.2803,724467.0
2022-03-04 10:50:00,49.37,49.37,49.16,49.2,547101.0,45.2803,45.2803,45.0877,45.1244,547101.0
2022-03-04 11:00:00,49.2,49.31,49.14,49.25,526664.0,45.1244,45.2253,45.0694,45.1702,526664.0
2022-03-04 11:10:00,49.24,49.46,49.22,49.41,557062.0,45.1611,45.3629,45.1427,45.317,557062.0
2022-03-04 11:20:00,49.41,49.43,49.27,49.41,383976.0,45.317,45.3353,45.1886,45.317,383976.0
2022-03-04 11:30:00,49.41,49.5,49.1,49.28,1023524.0,45.317,45.3995,45.0327,45.1978,1023524.0
2022-03-04 11:40:00,49.28,49.29,49.06,49.14,461563.0,45.1978,45.2069,44.996,45.0694,461563.0
2022-03-04 11:50:00,49.14,49.18,48.9,48.99,937780.0,45.0694,45.106,44.8492,44.9318,937780.0
2022-03-04 12:00:00,49.0,49.04,48.8,49.03,634597.0,44.941,44.9776,44.7575,44.9685,634597.0
2022-03-04 12:10:00,49.03,49.22,49.03,49.09,575490.0,44.9685,45.1427,44.9685,45.0235,575490.0
2022-03-04 12:20:00,49.1,49.11,48.85,49.07,395449.0,45.0327,45.0418,44.8034,45.0052,395449.0
2022-03-04 12:30:00,49.08,49.16,49.0,49.14,628935.0,45.0143,45.0877,44.941,45.0694,628935.0
2022-03-04 12:40:00,49.14,49.16,49.06,49.15,408744.0,45.0694,45.0877,44.996,45.0785,408744.0
2022-03-04 12:50:00,49.15,49.17,49.06,49.16,414587.0,45.0785,45.0969,44.996,45.0877,414587.0
2022-03-04 13:00:00,49.17,49.34,49.17,49.33,529158.0,45.0969,45.2528,45.0969,45.2436,529158.0
2022-03-04 13:10:00,49.33,49.34,49.0,49.04,356528.0,45.2436,45.2528,44.941,44.9776,356528.0
2022-03-04 13:20:00,49.04,49.06,48.92,48.96,469331.0,44.9776,44.996,44.8676,44.9043,469331.0
2022-03-04 13:30:00,48.96,48.96,48.85,48.9,315377.0,44.9043,44.9043,44.8034,44.8492,315377.0
2022-03-04 13:40:00,48.9,48.9,48.7,48.71,572400.0,44.8492,44.8492,44.6658,44.675,572400.0
2022-03-04 13:50:00,48.71,48.76,48.58,48.58,468884.0,44.675,44.7208,44.5558,44.5558,468884.0
2022-03-04 14:00:00,48.58,48.62,48.42,48.52,815659.0,44.5558,44.5924,44.409,44.5007,815659.0
2022-03-04 14:10:00,48.52,48.6,48.45,48.57,539227.0,44.5007,44.5741,44.4365,44.5466,539227.0
2022-03-04 14:20:00,48.57,48.72,48.55,48.61,360021.0,44.5466,44.6842,44.5282,44.5833,360021.0
2022-03-04 14:30:00,48.61,48.62,48.48,48.51,398702.0,44.5833,44.5924,44.464,44.4915,398702.0
2022-03-04 14:40:00,48.5,48.51,48.18,48.19,568522.0,44.4824,44.4915,44.1889,44.1981,568522.0
2022-03-04 14:50:00,48.18,48.39,48.17,48.21,606401.0,44.1889,44.3815,44.1797,44.2164,606401.0
2022-03-04 15:00:00,48.21,48.38,48.2,48.26,719350.0,44.2164,44.3723,44.2072,44.2623,719350.0
2022-03-04 15:10:00,48.25,48.38,48.2,48.34,668687.0,44.2531,44.3723,44.2072,44.3356,668687.0
2022-03-04 15:20:00,48.34,48.49,48.28,48.36,969095.0,44.3356,44.4732,44.2806,44.354,969095.0
2022-03-04 15:30:00,48.35,48.4,48.22,48.32,1008714.0,44.3448,44.3907,44.2256,44.3173,1008714.0
2022-03-04 15:40:00,48.32,48.37,48.24,48.27,1640795.0,44.3173,44.3631,44.2439,44.2714,1640795.0
2022-03-04 15:50:00,48.27,48.87,48.23,48.79,3622252.0,44.2714,44.8217,44.2347,44.7484,3622252.0
2022-03-07 09:30:00,48.58,48.58,47.83,47.93,1994491.0,44.5558,44.5558,43.8679,43.9596,1994491.0
2022-03-07 09:40:00,47.93,48.24,47.39,47.47,1109925.0,43.9596,44.2439,43.4643,43.5377,1109925.0
2022-03-07 09:50:00,47.47,47.84,47.37,47.7,1195937.0,43.5377,43.8771,43.446,43.7486,1195937.0
2022-03-07 10:00:00,47.71,47.98,47.66,47.88,644603.0,43.7578,44.0055,43.712,43.9137,644603.0
2022-03-07 10:10:00,47.88,48.02,47.46,47.46,640976.0,43.9137,44.0421,43.5285,43.5285,640976.0
2022-03-07 10:20:00,47.47,47.64,47.41,47.43,662819.0,43.5377,43.6936,43.4827,43.501,662819.0
2022-03-07 10:30:00,47.42,47.52,47.22,47.23,709150.0,43.4918,43.5836,43.3084,43.3176,709150.0
2022-03-07 10:40:00,47.22,47.29,47.0,47.01,916742.0,43.3084,43.3726,43.1066,43.1158,916742.0
2022-03-07 10:50:00,47.01,47.08,46.9,47.05,905067.0,43.1158,43.18,43.0149,43.1525,905067.0
2022-03-07 11:00:00,47.05,47.13,46.9,46.98,832281.0,43.1525,43.2259,43.0149,43.0883,832281.0
2022-03-07 11:10:00,46.98,47.08,46.9,47.01,739447.0,43.0883,43.18,43.0149,43.1158,739447.0
2022-03-07 11:20:00,47.01,47.15,46.88,47.09,882781.0,43.1158,43.2442,42.9966,43.1892,882781.0
2022-03-07 11:30:00,47.09,47.11,46.84,46.97,615176.0,43.1892,43.2075,42.9599,43.0791,615176.0
2022-03-07 11:40:00,46.97,47.01,46.77,46.88,618936.0,43.0791,43.1158,42.8957,42.9966,618936.0
2022-03-07 11:50:00,46.87,46.87,46.63,46.75,751956.0,42.9874,42.9874,42.7673,42.8773,751956.0
2022-03-07 12:00:00,46.74,46.86,46.63,46.82,909932.0,42.8682,42.9782,42.7673,42.9415,909932.0
2022-03-07 12:10:00,46.82,46.84,46.53,46.56,863253.0,42.9415,42.9599,42.6756,42.7031,863253.0
2022-03-07 12:20:00,46.56,46.59,46.3,46.34,1164845.0,42.7031,42.7306,42.4646,42.5013,1164845.0
2022-03-07 12:30:00,46.33,46.33,46.13,46.18,1738108.0,42.4921,42.4921,42.3087,42.3546,1738108.0
2022-03-07 12:40:00,46.18,46.38,46.1,46.34,866481.0,42.3546,42.538,42.2812,42.5013,866481.0
2022-03-07 12:50:00,46.34,46.42,46.23,46.36,678950.0,42.5013,42.5747,42.4004,42.5197,678950.0
2022-03-07 13:00:00,46.35,46.51,46.23,46.23,784788.0,42.5105,42.6572,42.4004,42.4004,784788.0
2022-03-07 13:10:00,46.24,46.27,45.93,45.93,1065042.0,42.4096,42.4371,42.1253,42.1253,1065042.0
2022-03-07 13:20:00,45.93,45.99,45.79,45.81,1392824.0,42.1253,42.1803,41.9969,42.0152,1392824.0
2022-03-07 13:30:00,45.8,46.02,45.79,45.99,932632.0,42.006,42.2078,41.9969,42.1803,932632.0
2022-03-07 13:40:00,46.0,46.11,45.85,45.94,1001836.0,42.1895,42.2904,42.0519,42.1344,1001836.0
2022-03-07 13:50:00,45.94,46.16,45.86,46.15,918477.0,42.1344,42.3362,42.0611,42.327,918477.0
2022-03-07 14:00:00,46.14,46.34,46.14,46.3,1366510.0,42.3179,42.5013,42.3179,42.4646,1366510.0
2022-03-07 14:10:00,46.3,46.66,46.28,46.65,1100974.0,42.4646,42.7948,42.4463,42.7856,1100974.0
2022-03-07 14:20:00,46.65,46.65,46.42,46.63,857641.0,42.7856,42.7856,42.5747,42.7673,857641.0
2022-03-07 14:30:00,46.63,46.9,46.61,46.9,1168520.0,42.7673,43.0149,42.7489,43.0149,1168520.0
2022-03-07 14:40:00,46.89,46.9,46.63,46.63,1242221.0,43.0057,43.0149,42.7673,42.7673,1242221.0
2022-03-07 14:50:00,46.63,46.69,46.04,46.11,2376241.0,42.7673,42.8223,42.2262,42.2904,2376241.0
2022-03-07 15:00:00,46.1,46.14,45.91,46.12,1751385.0,42.2812,42.3179,42.1069,42.2995,1751385.0
2022-03-07 15:10:00,46.12,46.18,45.97,46.06,1796035.0,42.2995,42.3546,42.162,42.2445,1796035.0
2022-03-07 15:20:00,46.07,46.28,46.0,46.26,1942757.0,42.2537,42.4463,42.1895,42.4279,1942757.0
2022-03-07 15:30:00,46.25,46.26,46.08,46.15,1845734.0,42.4188,42.4279,42.2628,42.327,1845734.0
2022-03-07 15:40:00,46.15,46.3,45.93,45.95,2147183.0,42.327,42.4646,42.1253,42.1436,2147183.0
2022-03-07 15:50:00,45.94,46.04,45.77,45.81,4067892.0,42.1344,42.2262,41.9785,42.0152,4067892.0
2022-03-08 09:30:00,46.67,47.18,46.44,46.62,3228291.0,42.804,43.2717,42.593,42.7581,3228291.0
2022-03-08 09:40:00,46.62,47.09,46.35,46.89,1932253.0,42.7581,43.1892,42.5105,43.0057,1932253.0
2022-03-08 09:50:00,46.89,46.99,46.61,46.79,1687924.0,43.0057,43.0975,42.7489,42.914,1687924.0
2022-03-08 10:00:00,46.78,46.82,46.38,46.51,1961346.0,42.9049,42.9415,42.538,42.6572,1961346.0
2022-03-08 10:10:00,46.51,47.28,46.45,47.23,1600191.0,42.6572,43.3634,42.6022,43.3176,1600191.0
2022-03-08 10:20:00,47.23,47.6,47.14,47.14,1549572.0,43.3176,43.6569,43.235,43.235,1549572.0
2022-03-08 10:30:00,47.16,47.31,46.62,46.73,1223041.0,43.2534,43.391,42.7581,42.859,1223041.0
2022-03-08 10:40:00,46.74,47.34,46.71,47.32,1295080.0,42.8682,43.4185,42.8407,43.4001,1295080.0
2022-03-08 10:50:00,47.32,47.51,47.23,47.41,857231.0,43.4001,43.5744,43.3176,43.4827,857231.0
2022-03-08 11:00:00,47.42,47.5,47.06,47.1,949466.0,43.4918,43.5652,43.1617,43.1984,949466.0
2022-03-08 11:10:00,47.11,47.34,47.01,47.08,1075528.0,43.2075,43.4185,43.1158,43.18,1075528.0
2022-03-08 11:20:00,47.09,47.11,46.86,46.87,805199.0,43.1892,43.2075,42.9782,42.9874,805199.0
2022-03-08 11:30:00,46.86,46.97,46.62,46.76,1074835.0,42.9782,43.0791,42.7581,42.8865,1074835.0
2022-03-08 11:40:00,46.77,47.28,46.7,47.24,691978.0,42.8957,43.3634,42.8315,43.3268,691978.0
2022-03-08 11:50:00,47.24,47.29,47.07,47.2,662868.0,43.3268,43.3726,43.1708,43.2901,662868.0
2022-03-08 12:00:00,47.2,47.95,47.18,47.93,1588264.0,43.2901,43.9779,43.2717,43.9596,1588264.0
2022-03-08 12:10:00,47.92,48.2,47.89,48.09,1362895.0,43.9504,44.2072,43.9229,44.1063,1362895.0
2022-03-08 12:20:00,48.08,48.1,47.64,47.96,947165.0,44.0972,44.1155,43.6936,43.9871,947165.0
2022-03-08 12:30:00,47.97,48.02,47.63,47.9,911735.0,43.9963,44.0421,43.6844,43.9321,911735.0
2022-03-08 12:40:00,47.91,48.02,47.73,47.92,912923.0,43.9413,44.0421,43.7762,43.9504,912923.0
2022-03-08 12:50:00,47.91,47.99,47.74,47.93,767423.0,43.9413,44.0146,43.7853,43.9596,767423.0
2022-03-08 13:00:00,47.94,48.07,47.61,47.84,1582228.0,43.9688,44.088,43.6661,43.8771,1582228.0
2022-03-08 13:10:00,47.84,48.0,47.69,48.0,1310920.0,43.8771,44.0238,43.7395,44.0238,1310920.0
2022-03-08 13:20:00,48.0,48.01,47.21,47.3,884812.0,44.0238,44.033,43.2992,43.3818,884812.0
2022-03-08 13:30:00,47.3,47.3,46.96,47.12,684213.0,43.3818,43.3818,43.0699,43.2167,684213.0
2022-03-08 13:40:00,47.13,47.29,46.96,47.16,895685.0,43.2259,43.3726,43.0699,43.2534,895685.0
2022-03-08 13:50:00,47.16,47.22,46.95,47.08,794183.0,43.2534,43.3084,43.0608,43.18,794183.0
2022-03-08 14:00:00,47.08,47.36,46.87,47.3,960100.0,43.18,43.4368,42.9874,43.3818,960100.0
2022-03-08 14:10:00,47.3,47.38,47.1,47.3,911881.0,43.3818,43.4552,43.1984,43.3818,911881.0
2022-03-08 14:20:00,47.3,47.7,47.22,47.68,745434.0,43.3818,43.7486,43.3084,43.7303,745434.0
2022-03-08 14:30:00,47.68,47.82,47.54,47.75,837237.0,43.7303,43.8587,43.6019,43.7945,837237.0
2022-03-08 14:40:00,47.75,47.91,47.69,47.9,931389.0,43.7945,43.9413,43.7395,43.9321,931389.0
2022-03-08 14:50:00,47.89,47.91,47.63,47.78,905984.0,43.9229,43.9413,43.6844,43.822,905984.0
2022-03-08 15:00:00,47.78,47.98,47.77,47.92,911482.0,43.822,44.0055,43.8128,43.9504,911482.0
2022-03-08 15:10:00,47.93,47.96,47.64,47.77,1112517.0,43.9596,43.9871,43.6936,43.8128,1112517.0
2022-03-08 15:20:00,47.77,47.8,47.35,47.37,901017.0,43.8128,43.8404,43.4276,43.446,901017.0
2022-03-08 15:30:00,47.37,47.37,46.86,46.95,2474868.0,43.446,43.446,42.9782,43.0608,2474868.0
2022-03-08 15:40:00,46.95,47.06,46.62,46.65,2336210.0,43.0608,43.1617,42.7581,42.7856,2336210.0
2022-03-08 15:50:00,46.63,46.75,46.35,46.45,4192855.0,42.7673,42.8773,42.5105,42.6022,4192855.0
2022-03-09 09:30:00,48.79,49.22,48.42,48.44,1972322.0,44.7484,45.1427,44.409,44.4273,1972322.0
2022-03-09 09:40:00,48.46,49.26,48.35,49.26,1748045.0,44.4457,45.1794,44.3448,45.1794,1748045.0
2022-03-09 09:50:00,49.25,49.29,48.6,48.83,887145.0,45.1702,45.2069,44.5741,44.785,887145.0
2022-03-09 10:00:00,48.83,49.14,48.81,48.96,1028546.0,44.785,45.0694,44.7667,44.9043,1028546.0
2022-03-09 10:10:00,48.96,49.31,48.84,49.21,1038370.0,44.9043,45.2253,44.7942,45.1336,1038370.0
2022-03-09 10:20:00,49.2,49.23,48.95,49.18,1052526.0,45.1244,45.1519,44.8951,45.106,1052526.0
2022-03-09 10:30:00,49.19,49.42,49.08,49.41,619823.0,45.1152,45.3262,45.0143,45.317,619823.0
2022-03-09 10:40:00,49.42,49.44,49.06,49.08,654531.0,45.3262,45.3445,44.996,45.0143,654531.0
2022-03-09 10:50:00,49.08,49.38,48.99,49.32,670756.0,45.0143,45.2895,44.9318,45.2345,670756.0
2022-03-09 11:00:00,49.33,49.33,49.1,49.21,739189.0,45.2436,45.2436,45.0327,45.1336,739189.0
2022-03-09 11:10:00,49.2,49.33,49.07,49.24,766503.0,45.1244,45.2436,45.0052,45.1611,766503.0
2022-03-09 11:20:00,49.24,49.32,48.97,49.01,591974.0,45.1611,45.2345,44.9134,44.9501,591974.0
2022-03-09 11:30:00,49.01,49.21,48.91,49.13,894585.0,44.9501,45.1336,44.8584,45.0602,894585.0
2022-03-09 11:40:00,49.13,49.19,48.95,49.17,507571.0,45.0602,45.1152,44.8951,45.0969,507571.0
2022-03-09 11:50:00,49.16,49.16,49.0,49.11,390310.0,45.0877,45.0877,44.941,45.0418,390310.0
2022-03-09 12:00:00,49.12,49.24,49.09,49.22,452927.0,45.051,45.1611,45.0235,45.1427,452927.0
2022-03-09 12:10:00,49.22,49.53,49.22,49.32,715610.0,45.1427,45.4271,45.1427,45.2345,715610.0
2022-03-09 12:20:00,49.32,49.45,49.24,49.4,490348.0,45.2345,45.3537,45.1611,45.3078,490348.0
2022-03-09 12:30:00,49.4,49.68,49.39,49.66,605031.0,45.3078,45.5646,45.2987,45.5463,605031.0
2022-03-09 12:40:00,49.66,49.67,49.49,49.54,430087.0,45.5463,45.5555,45.3904,45.4362,430087.0
2022-03-09 12:50:00,49.54,49.75,49.51,49.69,492870.0,45.4362,45.6288,45.4087,45.5738,492870.0
2022-03-09 13:00:00,49.69,49.7,49.48,49.58,421361.0,45.5738,45.583,45.3812,45.4729,421361.0
2022-03-09 13:10:00,49.59,49.68,49.46,49.47,437309.0,45.4821,45.5646,45.3629,45.372,437309.0
2022-03-09 13:20:00,49.47,49.68,49.39,49.68,463039.0,45.372,45.5646,45.2987,45.5646,463039.0
2022-03-09 13:30:00,49.68,49.69,49.34,49.48,534087.0,45.5646,45.5738,45.2528,45.3812,534087.0
2022-03-09 13:40:00,49.49,49.55,49.19,49.21,467910.0,45.3904,45.4454,45.1152,45.1336,467910.0
2022-03-09 13:50:00,49.21,49.32,49.16,49.19,354430.0,45.1336,45.2345,45.0877,45.1152,354430.0
2022-03-09 14:00:00,49.18,49.32,49.12,49.14,458724.0,45.106,45.2345,45.051,45.0694,458724.0
2022-03-09 14:10:00,49.13,49.16,49.0,49.06,432752.0,45.0602,45.0877,44.941,44.996,432752.0
2022-03-09 14:20:00,49.06,49.15,49.03,49.12,405398.0,44.996,45.0785,44.9685,45.051,405398.0
2022-03-09 14:30:00,49.13,49.17,49.08,49.1,308696.0,45.0602,45.0969,45.0143,45.0327,308696.0
2022-03-09 14:40:00,49.11,49.23,49.04,49.09,389880.0,45.0418,45.1519,44.9776,45.0235,389880.0
2022-03-09 14:50:00,49.08,49.27,49.08,49.22,375045.0,45.0143,45.1886,45.0143,45.1427,375045.0
2022-03-09 15:00:00,49.22,49.41,49.2,49.41,433299.0,45.1427,45.317,45.1244,45.317,433299.0
2022-03-09 15:10:00,49.41,49.46,49.29,49.33,513239.0,45.317,45.3629,45.2069,45.2436,513239.0
2022-03-09 15:20:00,49.33,49.55,49.33,49.44,695945.0,45.2436,45.4454,45.2436,45.3445,695945.0
2022-03-09 15:30:00,49.45,49.6,49.39,49.41,822471.0,45.3537,45.4913,45.2987,45.317,822471.0
2022-03-09 15:40:00,49.41,49.59,49.37,49.44,1006615.0,45.317,45.4821,45.2803,45.3445,1006615.0
2022-03-09 15:50:00,49.44,49.55,49.11,49.16,2669264.0,45.3445,45.4454,45.0418,45.0877,2669264.0
2022-03-10 09:30:00,48.26,48.6,47.85,48.48,1606832.0,44.2623,44.5741,43.8862,44.464,1606832.0
2022-03-10 09:40:00,48.47,48.99,48.42,48.83,1094977.0,44.4549,44.9318,44.409,44.785,1094977.0
2022-03-10 09:50:00,48.83,49.49,48.47,49.38,1143934.0,44.785,45.3904,44.4549,45.2895,1143934.0
2022-03-10 10:00:00,49.37,49.41,49.04,49.4,770338.0,45.2803,45.317,44.9776,45.3078,770338.0
2022-03-10 10:10:00,49.4,49.55,49.25,49.52,557302.0,45.3078,45.4454,45.1702,45.4179,557302.0
2022-03-10 10:20:00,49.53,49.57,49.25,49.29,521341.0,45.4271,45.4637,45.1702,45.2069,521341.0
2022-03-10 10:30:00,49.28,49.37,49.05,49.2,665092.0,45.1978,45.2803,44.9868,45.1244,665092.0
2022-03-10 10:40:00,49.21,49.25,48.93,49.08,451102.0,45.1336,45.1702,44.8768,45.0143,451102.0
2022-03-10 10:50:00,49.07,49.09,48.86,48.98,636306.0,45.0052,45.0235,44.8126,44.9226,636306.0
2022-03-10 11:00:00,48.97,48.99,48.81,48.92,366226.0,44.9134,44.9318,44.7667,44.8676,366226.0
2022-03-10 11:10:00,48.92,49.01,48.87,48.94,329768.0,44.8676,44.9501,44.8217,44.8859,329768.0
2022-03-10 11:20:00,48.94,48.96,48.61,48.65,360893.0,44.8859,44.9043,44.5833,44.62,360893.0
2022-03-10 11:30:00,48.66,48.77,48.38,48.39,442672.0,44.6291,44.73,44.3723,44.3815,442672.0
2022-03-10 11:40:00,48.4,48.54,48.37,48.52,313417.0,44.3907,44.5191,44.3631,44.5007,313417.0
2022-03-10 11:50:00,48.52,48.52,48.42,48.49,391947.0,44.5007,44.5007,44.409,44.4732,391947.0
2022-03-10 12:00:00,48.48,48.53,48.42,48.46,423019.0,44.464,44.5099,44.409,44.4457,423019.0
2022-03-10 12:10:00,48.47,48.58,48.44,48.54,218966.0,44.4549,44.5558,44.4273,44.5191,218966.0
2022-03-10 12:20:00,48.53,48.73,48.5,48.57,353137.0,44.5099,44.6933,44.4824,44.5466,353137.0
2022-03-10 12:30:00,48.58,48.6,48.36,48.43,249187.0,44.5558,44.5741,44.354,44.4182,249187.0
2022-03-10 12:40:00,48.43,48.45,48.3,48.38,247358.0,44.4182,44.4365,44.2989,44.3723,247358.0
2022-03-10 12:50:00,48.37,48.39,48.28,48.33,280582.0,44.3631,44.3815,44.2806,44.3265,280582.0
2022-03-10 13:00:00,48.32,48.32,48.16,48.3,234703.0,44.3173,44.3173,44.1705,44.2989,234703.0
2022-03-10 13:10:00,48.3,48.46,48.28,48.43,219596.0,44.2989,44.4457,44.2806,44.4182,219596.0
2022-03-10 13:20:00,48.44,48.46,48.12,48.16,409731.0,44.4273,44.4457,44.1339,44.1705,409731.0
2022-03-10 13:30:00,48.16,48.24,48.07,48.07,293627.0,44.1705,44.2439,44.088,44.088,293627.0
2022-03-10 13:40:00,48.08,48.22,48.07,48.22,364699.0,44.0972,44.2256,44.088,44.2256,364699.0
2022-03-10 13:50:00,48.22,48.23,48.13,48.16,288113.0,44.2256,44.2347,44.143,44.1705,288113.0
2022-03-10 14:00:00,48.16,48.28,48.15,48.18,518130.0,44.1705,44.2806,44.1614,44.1889,518130.0
2022-03-10 14:10:00,48.17,48.49,48.15,48.41,356152.0,44.1797,44.4732,44.1614,44.3998,356152.0
2022-03-10 14:20:00,48.41,48.57,48.33,48.57,383299.0,44.3998,44.5466,44.3265,44.5466,383299.0
2022-03-10 14:30:00,48.56,48.65,48.39,48.5,379861.0,44.5374,44.62,44.3815,44.4824,379861.0
2022-03-10 14:40:00,48.5,48.78,48.45,48.74,548073.0,44.4824,44.7392,44.4365,44.7025,548073.0
2022-03-10 14:50:00,48.75,48.84,48.6,48.63,441167.0,44.7117,44.7942,44.5741,44.6016,441167.0
2022-03-10 15:00:00,48.64,48.65,48.52,48.58,400114.0,44.6108,44.62,44.5007,44.5558,400114.0
2022-03-10 15:10:00,48.58,48.77,48.53,48.69,446675.0,44.5558,44.73,44.5099,44.6566,446675.0
2022-03-10 15:20:00,48.69,48.81,48.64,48.79,718252.0,44.6566,44.7667,44.6108,44.7484,718252.0
2022-03-10 15:30:00,48.78,48.83,48.66,48.8,1010351.0,44.7392,44.785,44.6291,44.7575,1010351.0
2022-03-10 15:40:00,48.8,48.93,48.75,48.89,1018998.0,44.7575,44.8768,44.7117,44.8401,1018998.0
2022-03-10 15:50:00,48.89,49.13,48.88,49.01,2292337.0,44.8401,45.0602,44.8309,44.9501,2292337.0
2022-03-11 09:30:00,49.67,50.0,49.06,49.24,1252753.0,45.5555,45.8581,44.996,45.1611,1252753.0
2022-03-11 09:40:00,49.25,49.62,49.15,49.48,830067.0,45.1702,45.5096,45.0785,45.3812,830067.0
2022-03-11 09:50:00,49.47,49.55,49.26,49.41,540863.0,45.372,45.4454,45.1794,45.317,540863.0
2022-03-11 10:00:00,49.41,49.47,48.9,48.93,689739.0,45.317,45.372,44.8492,44.8768,689739.0
2022-03-11 10:10:00,48.92,49.17,48.91,49.07,469513.0,44.8676,45.0969,44.8584,45.0052,469513.0
2022-03-11 10:20:00,49.07,49.12,48.88,49.04,429647.0,45.0052,45.051,44.8309,44.9776,429647.0
2022-03-11 10:30:00,49.04,49.18,48.91,49.08,375541.0,44.9776,45.106,44.8584,45.0143,375541.0
2022-03-11 10:40:00,49.09,49.13,48.95,49.06,346572.0,45.0235,45.0602,44.8951,44.996,346572.0
2022-03-11 10:50:00,49.06,49.28,49.06,49.23,457600.0,44.996,45.1978,44.996,45.1519,457600.0
2022-03-11 11:00:00,49.24,49.26,49.05,49.13,369619.0,45.1611,45.1794,44.9868,45.0602,369619.0
2022-03-11 11:10:00,49.13,49.17,48.97,49.11,410682.0,45.0602,45.0969,44.9134,45.0418,410682.0
2022-03-11 11:20:00,49.11,49.2,48.97,49.03,359076.0,45.0418,45.1244,44.9134,44.9685,359076.0
2022-03-11 11:30:00,49.03,49.11,48.89,49.09,287144.0,44.9685,45.0418,44.8401,45.0235,287144.0
2022-03-11 11:40:00,49.09,49.14,48.94,49.08,308247.0,45.0235,45.0694,44.8859,45.0143,308247.0
2022-03-11 11:50:00,49.07,49.07,48.92,48.95,246423.0,45.0052,45.0052,44.8676,44.8951,246423.0
2022-03-11 12:00:00,48.95,49.03,48.81,48.83,434021.0,44.8951,44.9685,44.7667,44.785,434021.0
2022-03-11 12:10:00,48.83,48.96,48.83,48.96,278417.0,44.785,44.9043,44.785,44.9043,278417.0
2022-03-11 12:20:00,48.95,48.99,48.84,48.84,272128.0,44.8951,44.9318,44.7942,44.7942,272128.0
2022-03-11 12:30:00,48.84,48.89,48.68,48.73,316268.0,44.7942,44.8401,44.6475,44.6933,316268.0
2022-03-11 12:40:00,48.73,48.89,48.71,48.76,293298.0,44.6933,44.8401,44.675,44.7208,293298.0
2022-03-11 12:50:00,48.75,48.93,48.75,48.86,312404.0,44.7117,44.8768,44.7117,44.8126,312404.0
2022-03-11 13:00:00,48.86,49.1,48.84,49.05,249900.0,44.8126,45.0327,44.7942,44.9868,249900.0
2022-03-11 13:10:00,49.05,49.08,48.99,49.07,253818.0,44.9868,45.0143,44.9318,45.0052,253818.0
2022-03-11 13:20:00,49.07,49.26,49.06,49.23,487487.0,45.0052,45.1794,44.996,45.1519,487487.0
2022-03-11 13:30:00,49.23,49.27,49.12,49.19,548867.0,45.1519,45.1886,45.051,45.1152,548867.0
2022-03-11 13:40:00,49.19,49.23,49.09,49.22,358096.0,45.1152,45.1519,45.0235,45.1427,358096.0
2022-03-11 13:50:00,49.21,49.23,48.87,48.88,387654.0,45.1336,45.1519,44.8217,44.8309,387654.0
2022-03-11 14:00:00,48.88,48.88,48.7,48.77,414761.0,44.8309,44.8309,44.6658,44.73,414761.0
2022-03-11 14:10:00,48.78,48.82,48.69,48.72,318994.0,44.7392,44.7759,44.6566,44.6842,318994.0
2022-03-11 14:20:00,48.72,48.93,48.69,48.88,277475.0,44.6842,44.8768,44.6566,44.8309,277475.0
2022-03-11 14:30:00,48.87,48.87,48.73,48.78,230691.0,44.8217,44.8217,44.6933,44.7392,230691.0
2022-03-11 14:40:00,48.78,48.78,48.56,48.65,329481.0,44.7392,44.7392,44.5374,44.62,329481.0
2022-03-11 14:50:00,48.65,48.71,48.54,48.71,361385.0,44.62,44.675,44.5191,44.675,361385.0
2022-03-11 15:00:00,48.71,48.71,48.55,48.57,244766.0,44.675,44.675,44.5282,44.5466,244766.0
2022-03-11 15:10:00,48.57,48.65,48.55,48.64,416575.0,44.5466,44.62,44.5282,44.6108,416575.0
2022-03-11 15:20:00,48.63,48.72,48.6,48.64,584771.0,44.6016,44.6842,44.5741,44.6108,584771.0
2022-03-11 15:30:00,48.63,48.68,48.5,48.61,686927.0,44.6016,44.6475,44.4824,44.5833,686927.0
2022-03-11 15:40:00,48.61,48.62,48.44,48.48,704855.0,44.5833,44.5924,44.4273,44.464,704855.0
2022-03-11 15:50:00,48.47,48.59,48.43,48.49,1554707.0,44.4549,44.5649,44.4182,44.4732,1554707.0
2022-03-14 09:30:00,49.68,50.07,49.45,49.88,1295002.0,45.5646,45.9223,45.3537,45.7481,1295002.0
2022-03-14 09:40:00,49.88,49.98,49.56,49.75,981838.0,45.7481,45.8398,45.4546,45.6288,981838.0
2022-03-14 09:50:00,49.74,49.89,49.54,49.71,609117.0,45.6197,45.7572,45.4362,45.5921,609117.0
2022-03-14 10:00:00,49.71,49.98,49.61,49.88,566087.0,45.5921,45.8398,45.5004,45.7481,566087.0
2022-03-14 10:10:00,49.88,50.21,49.86,50.15,651018.0,45.7481,46.0507,45.7297,45.9957,651018.0
2022-03-14 10:20:00,50.14,50.19,49.97,50.0,481541.0,45.9865,46.0324,45.8306,45.8581,481541.0
2022-03-14 10:30:00,50.0,50.28,49.92,50.23,572837.0,45.8581,46.1149,45.7847,46.0691,572837.0
2022-03-14 10:40:00,50.24,50.32,50.15,50.15,377966.0,46.0782,46.1516,45.9957,45.9957,377966.0
2022-03-14 10:50:00,50.16,50.36,50.13,50.25,710341.0,46.0049,46.1883,45.9774,46.0874,710341.0
2022-03-14 11:00:00,50.26,50.38,50.25,50.29,500206.0,46.0966,46.2066,46.0874,46.1241,500206.0
2022-03-14 11:10:00,50.28,50.38,50.13,50.3,360826.0,46.1149,46.2066,45.9774,46.1333,360826.0
2022-03-14 11:20:00,50.3,50.36,50.18,50.26,349260.0,46.1333,46.1883,46.0232,46.0966,349260.0
2022-03-14 11:30:00,50.27,50.32,50.16,50.17,553667.0,46.1058,46.1516,46.0049,46.014,553667.0
2022-03-14 11:40:00,50.18,50.18,49.86,49.93,609424.0,46.0232,46.0232,45.7297,45.7939,609424.0
2022-03-14 11:50:00,49.92,50.0,49.83,49.91,425622.0,45.7847,45.8581,45.7022,45.7756,425622.0
2022-03-14 12:00:00,49.9,50.03,49.83,50.01,582937.0,45.7664,45.8856,45.7022,45.8673,582937.0
2022-03-14 12:10:00,50.01,50.11,49.87,50.08,277487.0,45.8673,45.959,45.7389,45.9315,277487.0
2022-03-14 12:20:00,50.08,50.3,50.05,50.29,373661.0,45.9315,46.1333,45.904,46.1241,373661.0
2022-03-14 12:30:00,50.28,50.32,50.12,50.27,374833.0,46.1149,46.1516,45.9682,46.1058,374833.0
2022-03-14 12:40:00,50.26,50.36,50.1,50.17,303746.0,46.0966,46.1883,45.9498,46.014,303746.0
2022-03-14 12:50:00,50.17,50.24,50.13,50.19,554299.0,46.014,46.0782,45.9774,46.0324,554299.0
2022-03-14 13:00:00,50.2,50.31,50.17,50.21,470827.0,46.0416,46.1424,46.014,46.0507,470827.0
2022-03-14 13:10:00,50.21,50.24,50.03,50.13,505348.0,46.0507,46.0782,45.8856,45.9774,505348.0
2022-03-14 13:20:00,50.13,50.14,49.92,49.93,369556.0,45.9774,45.9865,45.7847,45.7939,369556.0
2022-03-14 13:30:00,49.93,49.96,49.64,49.67,543950.0,45.7939,45.8214,45.5279,45.5555,543950.0
2022-03-14 13:40:00,49.67,49.8,49.57,49.59,437147.0,45.5555,45.6747,45.4637,45.4821,437147.0
2022-03-14 13:50:00,49.6,49.73,49.56,49.57,419430.0,45.4913,45.6105,45.4546,45.4637,419430.0
2022-03-14 14:00:00,49.57,49.62,49.45,49.59,368066.0,45.4637,45.5096,45.3537,45.4821,368066.0
2022-03-14 14:10:00,49.59,49.66,49.53,49.55,263327.0,45.4821,45.5463,45.4271,45.4454,263327.0
2022-03-14 14:20:00,49.55,49.56,49.43,49.44,334078.0,45.4454,45.4546,45.3353,45.3445,334078.0
2022-03-14 14:30:00,49.44,49.51,49.32,49.42,267822.0,45.3445,45.4087,45.2345,45.3262,267822.0
2022-03-14 14:40:00,49.42,49.48,49.29,49.37,199219.0,45.3262,45.3812,45.2069,45.2803,199219.0
2022-03-14 14:50:00,49.37,49.49,49.35,49.48,285687.0,45.2803,45.3904,45.262,45.3812,285687.0
2022-03-14 15:00:00,49.48,49.66,49.45,49.64,540872.0,45.3812,45.5463,45.3537,45.5279,540872.0
2022-03-14 15:10:00,49.64,49.75,49.61,49.7,600274.0,45.5279,45.6288,45.5004,45.583,600274.0
2022-03-14 15:20:00,49.69,49.77,49.64,49.67,611246.0,45.5738,45.6472,45.5279,45.5555,611246.0
2022-03-14 15:30:00,49.67,49.67,49.46,49.57,622319.0,45.5555,45.5555,45.3629,45.4637,622319.0
2022-03-14 15:40:00,49.58,49.79,49.57,49.74,1167646.0,45.4729,45.6655,45.4637,45.6197,1167646.0
2022-03-14 15:50:00,49.75,49.91,49.69,49.85,2657352.0,45.6288,45.7756,45.5738,45.7205,2657352.0
2022-03-15 09:30:00,50.16,50.63,50.12,50.41,1253483.0,46.0049,46.4359,45.9682,46.2342,1253483.0
2022-03-15 09:40:00,50.42,50.49,49.84,49.93,967136.0,46.2433,46.3075,45.7114,45.7939,967136.0
2022-03-15 09:50:00,49.93,50.16,49.71,49.76,772287.0,45.7939,46.0049,45.5921,45.638,772287.0
2022-03-15 10:00:00,49.76,50.02,49.37,49.41,675730.0,45.638,45.8765,45.2803,45.317,675730.0
2022-03-15 10:10:00,49.42,49.6,49.33,49.6,476885.0,45.3262,45.4913,45.2436,45.4913,476885.0
2022-03-15 10:20:00,49.61,49.73,49.45,49.69,401189.0,45.5004,45.6105,45.3537,45.5738,401189.0
2022-03-15 10:30:00,49.7,50.06,49.67,49.95,637932.0,45.583,45.9132,45.5555,45.8123,637932.0
2022-03-15 10:40:00,49.96,50.34,49.96,50.25,648752.0,45.8214,46.17,45.8214,46.0874,648752.0
2022-03-15 10:50:00,50.25,50.34,49.95,50.02,512519.0,46.0874,46.17,45.8123,45.8765,512519.0
2022-03-15 11:00:00,50.03,50.06,49.75,49.82,293784.0,45.8856,45.9132,45.6288,45.693,293784.0
2022-03-15 11:10:00,49.82,49.92,49.78,49.91,265639.0,45.693,45.7847,45.6563,45.7756,265639.0
2022-03-15 11:20:00,49.91,50.0,49.79,49.95,292173.0,45.7756,45.8581,45.6655,45.8123,292173.0
2022-03-15 11:30:00,49.94,49.96,49.74,49.81,346271.0,45.8031,45.8214,45.6197,45.6839,346271.0
2022-03-15 11:40:00,49.8,49.98,49.78,49.98,244578.0,45.6747,45.8398,45.6563,45.8398,244578.0
2022-03-15 11:50:00,49.98,50.02,49.67,49.85,590613.0,45.8398,45.8765,45.5555,45.7205,590613.0
2022-03-15 12:00:00,49.85,49.86,49.59,49.68,370478.0,45.7205,45.7297,45.4821,45.5646,370478.0
2022-03-15 12:10:00,49.68,49.74,49.59,49.64,601099.0,45.5646,45.6197,45.4821,45.5279,601099.0
2022-03-15 12:20:00,49.64,49.77,49.62,49.72,292722.0,45.5279,45.6472,45.5096,45.6013,292722.0
2022-03-15 12:30:00,49.72,49.83,49.72,49.8,261732.0,45.6013,45.7022,45.6013,45.6747,261732.0
2022-03-15 12:40:00,49.81,49.84,49.75,49.78,213131.0,45.6839,45.7114,45.6288,45.6563,213131.0
2022-03-15 12:50:00,49.78,49.89,49.67,49.83,203737.0,45.6563,45.7572,45.5555,45.7022,203737.0
2022-03-15 13:00:00,49.84,50.01,49.83,49.93,238870.0,45.7114,45.8673,45.7022,45.7939,238870.0
2022-03-15 13:10:00,49.93,49.93,49.77,49.79,181977.0,45.7939,45.7939,45.6472,45.6655,181977.0
2022-03-15 13:20:00,49.79,49.92,49.75,49.75,201532.0,45.6655,45.7847,45.6288,45.6288,201532.0
2022-03-15 13:30:00,49.75,49.81,49.67,49.68,228458.0,45.6288,45.6839,45.5555,45.5646,228458.0
2022-03-15 13:40:00,49.68,49.75,49.67,49.69,284108.0,45.5646,45.6288,45.5555,45.5738,284108.0
2022-03-15 13:50:00,49.69,49.77,49.68,49.73,271389.0,45.5738,45.6472,45.5646,45.6105,271389.0
2022-03-15 14:00:00,49.73,49.77,49.65,49.71,298196.0,45.6105,45.6472,45.5371,45.5921,298196.0
2022-03-15 14:10:00,49.71,49.71,49.46,49.49,339625.0,45.5921,45.5921,45.3629,45.3904,339625.0
2022-03-15 14:20:00,49.49,49.59,49.48,49.55,279006.0,45.3904,45.4821,45.3812,45.4454,279006.0
2022-03-15 14:30:00,49.54,49.75,49.47,49.69,347521.0,45.4362,45.6288,45.372,45.5738,347521.0
2022-03-15 14:40:00,49.69,50.03,49.68,50.02,414412.0,45.5738,45.8856,45.5646,45.8765,414412.0
2022-03-15 14:50:00,50.03,50.06,49.98,50.01,336495.0,45.8856,45.9132,45.8398,45.8673,336495.0
2022-03-15 15:00:00,50.0,50.09,49.96,49.97,358014.0,45.8581,45.9407,45.8214,45.8306,358014.0
2022-03-15 15:10:00,49.98,50.08,49.96,50.05,279760.0,45.8398,45.9315,45.8214,45.904,279760.0
2022-03-15 15:20:00,50.05,50.18,50.03,50.07,580706.0,45.904,46.0232,45.8856,45.9223,580706.0
2022-03-15 15:30:00,50.07,50.18,50.05,50.14,505067.0,45.9223,46.0232,45.904,45.9865,505067.0
2022-03-15 15:40:00,50.14,50.18,50.03,50.16,923772.0,45.9865,46.0232,45.8856,46.0049,923772.0
2022-03-15 15:50:00,50.17,50.26,50.03,50.12,2023011.0,46.014,46.0966,45.8856,45.9682,2023011.0
2022-03-16 09:30:00,51.05,51.24,50.87,51.2,947058.0,46.8211,46.9954,46.6561,46.9587,947058.0
2022-03-16 09:40:00,51.2,51.7,51.17,51.59,1241412.0,46.9587,47.4173,46.9312,47.3164,1241412.0
2022-03-16 09:50:00,51.6,51.6,51.3,51.47,564099.0,47.3256,47.3256,47.0504,47.2064,564099.0
2022-03-16 10:00:00,51.47,51.56,51.2,51.2,757539.0,47.2064,47.2889,46.9587,46.9587,757539.0
2022-03-16 10:10:00,51.21,51.9,51.2,51.85,745510.0,46.9679,47.6007,46.9587,47.5549,745510.0
2022-03-16 10:20:00,51.82,52.1,51.8,51.98,923329.0,47.5274,47.7842,47.509,47.6741,923329.0
2022-03-16 10:30:00,51.98,52.22,51.94,52.04,551578.0,47.6741,47.8942,47.6374,47.7291,551578.0
2022-03-16 10:40:00,52.04,52.08,51.63,51.68,622174.0,47.7291,47.7658,47.3531,47.399,622174.0
2022-03-16 10:50:00,51.66,51.75,51.52,51.75,358466.0,47.3806,47.4632,47.2522,47.4632,358466.0
2022-03-16 11:00:00,51.75,51.76,51.53,51.63,569037.0,47.4632,47.4723,47.2614,47.3531,569037.0
2022-03-16 11:10:00,51.63,51.76,51.52,51.57,313428.0,47.3531,47.4723,47.2522,47.2981,313428.0
2022-03-16 11:20:00,51.58,51.76,51.5,51.71,276555.0,47.3072,47.4723,47.2339,47.4265,276555.0
2022-03-16 11:30:00,51.72,51.76,51.47,51.53,269454.0,47.4356,47.4723,47.2064,47.2614,269454.0
2022-03-16 11:40:00,51.54,51.63,51.46,51.59,326277.0,47.2706,47.3531,47.1972,47.3164,326277.0
2022-03-16 11:50:00,51.59,51.7,51.52,51.64,310038.0,47.3164,47.4173,47.2522,47.3623,310038.0
2022-03-16 12:00:00,51.64,51.75,51.6,51.68,251001.0,47.3623,47.4632,47.3256,47.399,251001.0
2022-03-16 12:10:00,51.66,51.71,51.6,51.62,214899.0,47.3806,47.4265,47.3256,47.3439,214899.0
2022-03-16 12:20:00,51.61,51.7,51.55,51.67,320689.0,47.3348,47.4173,47.2797,47.3898,320689.0
2022-03-16 12:30:00,51.68,51.78,51.65,51.71,412759.0,47.399,47.4907,47.3714,47.4265,412759.0
2022-03-16 12:40:00,51.71,51.78,51.43,51.51,488216.0,47.4265,47.4907,47.1697,47.243,488216.0
2022-03-16 12:50:00,51.51,51.68,51.49,51.6,372754.0,47.243,47.399,47.2247,47.3256,372754.0
2022-03-16 13:00:00,51.61,51.67,51.52,51.52,329386.0,47.3348,47.3898,47.2522,47.2522,329386.0
2022-03-16 13:10:00,51.51,51.51,51.28,51.34,646913.0,47.243,47.243,47.0321,47.0871,646913.0
2022-03-16 13:20:00,51.34,51.53,51.34,51.51,547180.0,47.0871,47.2614,47.0871,47.243,547180.0
2022-03-16 13:30:00,51.5,51.54,51.29,51.32,381878.0,47.2339,47.2706,47.0413,47.0688,381878.0
2022-03-16 13:40:00,51.32,51.35,51.22,51.24,291271.0,47.0688,47.0963,46.9771,46.9954,291271.0
2022-03-16 13:50:00,51.24,51.34,51.16,51.25,289562.0,46.9954,47.0871,46.922,47.0046,289562.0
2022-03-16 14:00:00,51.25,51.41,50.87,50.87,704802.0,47.0046,47.1513,46.6561,46.6561,704802.0
2022-03-16 14:10:00,50.87,51.38,50.82,51.34,665844.0,46.6561,47.1238,46.6102,47.0871,665844.0
2022-03-16 14:20:00,51.34,51.45,50.98,50.98,858343.0,47.0871,47.188,46.7569,46.7569,858343.0
2022-03-16 14:30:00,50.97,51.04,50.72,51.01,745328.0,46.7478,46.812,46.5185,46.7845,745328.0
2022-03-16 14:40:00,51.01,51.35,50.97,51.21,845106.0,46.7845,47.0963,46.7478,46.9679,845106.0
2022-03-16 14:50:00,51.2,51.26,50.92,50.93,679309.0,46.9587,47.0137,46.7019,46.7111,679309.0
2022-03-16 15:00:00,50.93,51.16,50.81,50.98,884703.0,46.7111,46.922,46.601,46.7569,884703.0
2022-03-16 15:10:00,51.0,51.25,50.92,51.25,596273.0,46.7753,47.0046,46.7019,47.0046,596273.0
2022-03-16 15:20:00,51.25,51.41,51.21,51.41,1010404.0,47.0046,47.1513,46.9679,47.1513,1010404.0
2022-03-16 15:30:00,51.41,51.41,51.08,51.29,754864.0,47.1513,47.1513,46.8487,47.0413,754864.0
2022-03-16 15:40:00,51.28,51.49,51.24,51.46,1177633.0,47.0321,47.2247,46.9954,47.1972,1177633.0
2022-03-16 15:50:00,51.46,51.61,51.41,51.6,2464869.0,47.1972,47.3348,47.1513,47.3256,2464869.0
2022-03-17 09:30:00,51.02,51.04,50.59,50.66,1093271.0,46.7936,46.812,46.3992,46.4634,1093271.0
2022-03-17 09:40:00,50.66,51.06,50.41,50.83,1011083.0,46.4634,46.8303,46.2342,46.6194,1011083.0
2022-03-17 09:50:00,50.82,50.99,50.64,50.95,653072.0,46.6102,46.7661,46.4451,46.7294,653072.0
2022-03-17 10:00:00,50.95,50.96,50.58,50.58,579309.0,46.7294,46.7386,46.3901,46.3901,579309.0
2022-03-17 10:10:00,50.59,50.83,50.51,50.72,699570.0,46.3992,46.6194,46.3259,46.5185,699570.0
2022-03-17 10:20:00,50.7,51.0,50.68,50.92,950976.0,46.5001,46.7753,46.4818,46.7019,950976.0
2022-03-17 10:30:00,50.92,50.94,50.38,50.42,799230.0,46.7019,46.7203,46.2066,46.2433,799230.0
2022-03-17 10:40:00,50.43,50.48,50.22,50.41,772364.0,46.2525,46.2984,46.0599,46.2342,772364.0
2022-03-17 10:50:00,50.41,50.49,50.31,50.49,606759.0,46.2342,46.3075,46.1424,46.3075,606759.0
2022-03-17 11:00:00,50.48,50.62,50.39,50.57,354951.0,46.2984,46.4268,46.2158,46.3809,354951.0
2022-03-17 11:10:00,50.57,50.58,50.46,50.56,230321.0,46.3809,46.3901,46.28,46.3717,230321.0
2022-03-17 11:20:00,50.55,50.7,50.5,50.57,311533.0,46.3626,46.5001,46.3167,46.3809,311533.0
2022-03-17 11:30:00,50.56,50.63,50.44,50.56,659879.0,46.3717,46.4359,46.2617,46.3717,659879.0
2022-03-17 11:40:00,50.57,50.6,50.39,50.4,321229.0,46.3809,46.4084,46.2158,46.225,321229.0
2022-03-17 11:50:00,50.4,50.62,50.38,50.49,680755.0,46.225,46.4268,46.2066,46.3075,680755.0
2022-03-17 12:00:00,50.5,50.61,50.48,50.58,341777.0,46.3167,46.4176,46.2984,46.3901,341777.0
2022-03-17 12:10:00,50.59,50.61,50.51,50.59,223008.0,46.3992,46.4176,46.3259,46.3992,223008.0
2022-03-17 12:20:00,50.6,50.76,50.59,50.69,355771.0,46.4084,46.5552,46.3992,46.491,355771.0
2022-03-17 12:30:00,50.69,50.73,50.64,50.69,471269.0,46.491,46.5277,46.4451,46.491,471269.0
2022-03-17 12:40:00,50.69,50.78,50.63,50.65,456822.0,46.491,46.5735,46.4359,46.4543,456822.0
2022-03-17 12:50:00,50.65,50.72,50.64,50.71,301052.0,46.4543,46.5185,46.4451,46.5093,301052.0
2022-03-17 13:00:00,50.71,50.89,50.65,50.77,402158.0,46.5093,46.6744,46.4543,46.5643,402158.0
2022-03-17 13:10:00,50.77,50.97,50.74,50.96,469993.0,46.5643,46.7478,46.5368,46.7386,469993.0
2022-03-17 13:20:00,50.95,51.26,50.92,51.14,598360.0,46.7294,47.0137,46.7019,46.9037,598360.0
2022-03-17 13:30:00,51.13,51.22,51.08,51.13,410182.0,46.8945,46.9771,46.8487,46.8945,410182.0
2022-03-17 13:40:00,51.12,51.28,51.0,51.24,743228.0,46.8853,47.0321,46.7753,46.9954,743228.0
2022-03-17 13:50:00,51.24,51.33,51.22,51.29,348623.0,46.9954,47.0779,46.9771,47.0413,348623.0
2022-03-17 14:00:00,51.29,51.29,51.03,51.05,499713.0,47.0413,47.0413,46.8028,46.8211,499713.0
2022-03-17 14:10:00,51.05,51.13,51.01,51.06,423903.0,46.8211,46.8945,46.7845,46.8303,423903.0
2022-03-17 14:20:00,51.05,51.13,50.95,50.97,391531.0,46.8211,46.8945,46.7294,46.7478,391531.0
2022-03-17 14:30:00,50.97,51.04,50.91,50.93,357597.0,46.7478,46.812,46.6927,46.7111,357597.0
2022-03-17 14:40:00,50.93,51.17,50.89,51.13,406647.0,46.7111,46.9312,46.6744,46.8945,406647.0
2022-03-17 14:50:00,51.13,51.13,51.02,51.12,353165.0,46.8945,46.8945,46.7936,46.8853,353165.0
2022-03-17 15:00:00,51.12,51.22,51.08,51.1,417699.0,46.8853,46.9771,46.8487,46.867,417699.0
2022-03-17 15:10:00,51.1,51.18,50.99,51.15,600844.0,46.867,46.9404,46.7661,46.9129,600844.0
2022-03-17 15:20:00,51.15,51.18,51.06,51.17,420602.0,46.9129,46.9404,46.8303,46.9312,420602.0
2022-03-17 15:30:00,51.17,51.29,51.14,51.29,563469.0,46.9312,47.0413,46.9037,47.0413,563469.0
2022-03-17 15:40:00,51.29,51.43,51.28,51.41,1161421.0,47.0413,47.1697,47.0321,47.1513,1161421.0
2022-03-17 15:50:00,51.4,51.49,51.22,51.48,2212969.0,47.1421,47.2247,46.9771,47.2155,2212969.0
2022-03-18 09:30:00,50.85,51.39,50.45,50.56,4136556.0,46.6377,47.133,46.2708,46.3717,4136556.0
2022-03-18 09:40:00,50.56,50.73,50.4,50.48,720407.0,46.3717,46.5277,46.225,46.2984,720407.0
2022-03-18 09:50:00,50.48,50.57,50.03,50.21,923909.0,46.2984,46.3809,45.8856,46.0507,923909.0
2022-03-18 10:00:00,50.21,50.46,50.13,50.41,599529.0,46.0507,46.28,45.9774,46.2342,599529.0
2022-03-18 10:10:00,50.41,50.46,50.24,50.34,621062.0,46.2342,46.28,46.0782,46.17,621062.0
2022-03-18 10:20:00,50.35,50.6,50.29,50.5,604400.0,46.1791,46.4084,46.1241,46.3167,604400.0
2022-03-18 10:30:00,50.5,50.5,50.3,50.46,673183.0,46.3167,46.3167,46.1333,46.28,673183.0
2022-03-18 10:40:00,50.46,50.57,50.24,50.26,501218.0,46.28,46.3809,46.0782,46.0966,501218.0
2022-03-18 10:50:00,50.26,50.54,50.2,50.51,415392.0,46.0966,46.3534,46.0416,46.3259,415392.0
2022-03-18 11:00:00,50.51,50.51,50.36,50.4,306881.0,46.3259,46.3259,46.1883,46.225,306881.0
2022-03-18 11:10:00,50.4,50.5,50.32,50.42,475493.0,46.225,46.3167,46.1516,46.2433,475493.0
2022-03-18 11:20:00,50.41,50.43,50.28,50.36,622377.0,46.2342,46.2525,46.1149,46.1883,622377.0
2022-03-18 11:30:00,50.36,50.42,50.23,50.33,900368.0,46.1883,46.2433,46.0691,46.1608,900368.0
2022-03-18 11:40:00,50.33,50.41,50.24,50.4,730497.0,46.1608,46.2342,46.0782,46.225,730497.0
2022-03-18 11:50:00,50.41,50.52,50.32,50.34,421318.0,46.2342,46.335,46.1516,46.17,421318.0
2022-03-18 12:00:00,50.34,50.4,50.28,50.39,286178.0,46.17,46.225,46.1149,46.2158,286178.0
2022-03-18 12:10:00,50.39,50.49,50.37,50.42,369734.0,46.2158,46.3075,46.1975,46.2433,369734.0
2022-03-18 12:20:00,50.43,50.55,50.4,50.5,464529.0,46.2525,46.3626,46.225,46.3167,464529.0
2022-03-18 12:30:00,50.51,50.68,50.47,50.65,373943.0,46.3259,46.4818,46.2892,46.4543,373943.0
2022-03-18 12:40:00,50.65,50.7,50.63,50.66,421512.0,46.4543,46.5001,46.4359,46.4634,421512.0
2022-03-18 12:50:00,50.66,50.84,50.65,50.81,380902.0,46.4634,46.6285,46.4543,46.601,380902.0
2022-03-18 13:00:00,50.82,50.95,50.76,50.89,386993.0,46.6102,46.7294,46.5552,46.6744,386993.0
2022-03-18 13:10:00,50.89,50.92,50.77,50.78,362006.0,46.6744,46.7019,46.5643,46.5735,362006.0
2022-03-18 13:20:00,50.78,50.94,50.75,50.94,406065.0,46.5735,46.7203,46.546,46.7203,406065.0
2022-03-18 13:30:00,50.94,50.94,50.84,50.86,288599.0,46.7203,46.7203,46.6285,46.6469,288599.0
2022-03-18 13:40:00,50.86,50.98,50.83,50.98,338949.0,46.6469,46.7569,46.6194,46.7569,338949.0
2022-03-18 13:50:00,50.98,51.03,50.94,51.02,351140.0,46.7569,46.8028,46.7203,46.7936,351140.0
2022-03-18 14:00:00,51.02,51.05,50.94,50.94,345114.0,46.7936,46.8211,46.7203,46.7203,345114.0
2022-03-18 14:10:00,50.94,51.04,50.91,51.02,358482.0,46.7203,46.812,46.6927,46.7936,358482.0
2022-03-18 14:20:00,51.02,51.02,50.93,50.98,441448.0,46.7936,46.7936,46.7111,46.7569,441448.0
2022-03-18 14:30:00,50.98,51.12,50.95,51.07,486586.0,46.7569,46.8853,46.7294,46.8395,486586.0
2022-03-18 14:40:00,51.07,51.17,51.06,51.16,412845.0,46.8395,46.9312,46.8303,46.922,412845.0
2022-03-18 14:50:00,51.16,51.17,51.09,51.15,431697.0,46.922,46.9312,46.8578,46.9129,431697.0
2022-03-18 15:00:00,51.15,51.18,51.12,51.18,390059.0,46.9129,46.9404,46.8853,46.9404,390059.0
2022-03-18 15:10:00,51.18,51.34,51.17,51.34,583975.0,46.9404,47.0871,46.9312,47.0871,583975.0
2022-03-18 15:20:00,51.34,51.48,51.29,51.43,731649.0,47.0871,47.2155,47.0413,47.1697,731649.0
2022-03-18 15:30:00,51.43,51.54,51.39,51.42,857658.0,47.1697,47.2706,47.133,47.1605,857658.0
2022-03-18 15:40:00,51.41,51.42,51.25,51.3,1554559.0,47.1513,47.1605,47.0046,47.0504,1554559.0
2022-03-18 15:50:00,51.3,51.44,51.22,51.39,2829852.0,47.0504,47.1788,46.9771,47.133,2829852.0
2022-03-21 09:30:00,51.66,51.81,51.24,51.31,1222481.0,47.3806,47.5182,46.9954,47.0596,1222481.0
2022-03-21 09:40:00,51.3,51.35,50.61,50.65,714820.0,47.0504,47.0963,46.4176,46.4543,714820.0
2022-03-21 09:50:00,50.65,51.02,50.6,50.9,461337.0,46.4543,46.7936,46.4084,46.6836,461337.0
2022-03-21 10:00:00,50.9,51.1,50.85,51.02,481978.0,46.6836,46.867,46.6377,46.7936,481978.0
2022-03-21 10:10:00,51.01,51.33,51.0,51.27,362842.0,46.7845,47.0779,46.7753,47.0229,362842.0
2022-03-21 10:20:00,51.26,51.27,51.09,51.15,555301.0,47.0137,47.0229,46.8578,46.9129,555301.0
2022-03-21 10:30:00,51.15,51.17,51.04,51.13,308184.0,46.9129,46.9312,46.812,46.8945,308184.0
2022-03-21 10:40:00,51.13,51.3,51.1,51.29,228709.0,46.8945,47.0504,46.867,47.0413,228709.0
2022-03-21 10:50:00,51.28,51.55,51.27,51.51,367351.0,47.0321,47.2797,47.0229,47.243,367351.0
2022-03-21 11:00:00,51.52,51.56,51.41,51.44,310057.0,47.2522,47.2889,47.1513,47.1788,310057.0
2022-03-21 11:10:00,51.43,51.53,51.34,51.36,203922.0,47.1697,47.2614,47.0871,47.1055,203922.0
2022-03-21 11:20:00,51.36,51.46,51.33,51.34,188277.0,47.1055,47.1972,47.0779,47.0871,188277.0
2022-03-21 11:30:00,51.34,51.37,51.17,51.2,224150.0,47.0871,47.1146,46.9312,46.9587,224150.0
2022-03-21 11:40:00,51.21,51.25,51.11,51.22,175196.0,46.9679,47.0046,46.8762,46.9771,175196.0
2022-03-21 11:50:00,51.22,51.32,51.2,51.25,175728.0,46.9771,47.0688,46.9587,47.0046,175728.0
2022-03-21 12:00:00,51.25,51.38,51.21,51.37,204276.0,47.0046,47.1238,46.9679,47.1146,204276.0
2022-03-21 12:10:00,51.37,51.46,51.33,51.45,127973.0,47.1146,47.1972,47.0779,47.188,127973.0
2022-03-21 12:20:00,51.45,51.56,51.44,51.54,147796.0,47.188,47.2889,47.1788,47.2706,147796.0
2022-03-21 12:30:00,51.53,51.56,51.32,51.4,443706.0,47.2614,47.2889,47.0688,47.1421,443706.0
2022-03-21 12:40:00,51.4,51.59,51.39,51.54,251149.0,47.1421,47.3164,47.133,47.2706,251149.0
2022-03-21 12:50:00,51.54,51.54,51.33,51.37,256508.0,47.2706,47.2706,47.0779,47.1146,256508.0
2022-03-21 13:00:00,51.37,51.37,51.16,51.27,299205.0,47.1146,47.1146,46.922,47.0229,299205.0
2022-03-21 13:10:00,51.27,51.27,51.04,51.07,319063.0,47.0229,47.0229,46.812,46.8395,319063.0
2022-03-21 13:20:00,51.06,51.2,51.04,51.13,223296.0,46.8303,46.9587,46.812,46.8945,223296.0
2022-03-21 13:30:00,51.12,51.28,51.08,51.24,193076.0,46.8853,47.0321,46.8487,46.9954,193076.0
2022-03-21 13:40:00,51.23,51.28,51.11,51.16,213658.0,46.9862,47.0321,46.8762,46.922,213658.0
2022-03-21 13:50:00,51.16,51.21,51.13,51.17,200833.0,46.922,46.9679,46.8945,46.9312,200833.0
2022-03-21 14:00:00,51.16,51.22,51.03,51.05,234601.0,46.922,46.9771,46.8028,46.8211,234601.0
2022-03-21 14:10:00,51.05,51.05,50.92,51.02,234734.0,46.8211,46.8211,46.7019,46.7936,234734.0
2022-03-21 14:20:00,51.02,51.16,51.01,51.13,209700.0,46.7936,46.922,46.7845,46.8945,209700.0
2022-03-21 14:30:00,51.14,51.16,51.05,51.06,180089.0,46.9037,46.922,46.8211,46.8303,180089.0
2022-03-21 14:40:00,51.06,51.13,51.03,51.04,259366.0,46.8303,46.8945,46.8028,46.812,259366.0
2022-03-21 14:50:00,51.05,51.07,50.8,50.81,380816.0,46.8211,46.8395,46.5919,46.601,380816.0
2022-03-21 15:00:00,50.81,50.86,50.75,50.83,370830.0,46.601,46.6469,46.546,46.6194,370830.0
2022-03-21 15:10:00,50.83,50.98,50.82,50.91,371904.0,46.6194,46.7569,46.6102,46.6927,371904.0
2022-03-21 15:20:00,50.91,51.0,50.86,50.98,301543.0,46.6927,46.7753,46.6469,46.7569,301543.0
2022-03-21 15:30:00,50.98,51.0,50.83,50.83,710304.0,46.7569,46.7753,46.6194,46.6194,710304.0
2022-03-21 15:40:00,50.83,50.91,50.79,50.81,601945.0,46.6194,46.6927,46.5827,46.601,601945.0
2022-03-21 15:50:00,50.82,51.14,50.81,51.14,1460426.0,46.6102,46.9037,46.601,46.9037,1460426.0
2022-03-22 09:30:00,52.41,53.59,52.3,53.51,2664745.0,48.0685,49.1507,47.9676,49.0774,2664745.0
2022-03-22 09:40:00,53.51,54.2,53.19,54.18,2006245.0,49.0774,49.7102,48.7839,49.6919,2006245.0
2022-03-22 09:50:00,54.19,54.2,53.65,53.71,1200512.0,49.701,49.7102,49.2058,49.2608,1200512.0
2022-03-22 10:00:00,53.72,54.02,53.66,53.69,805395.0,49.27,49.5451,49.2149,49.2425,805395.0
2022-03-22 10:10:00,53.69,53.86,53.57,53.85,705475.0,49.2425,49.3984,49.1324,49.3892,705475.0
2022-03-22 10:20:00,53.85,53.91,53.48,53.6,610377.0,49.3892,49.4442,49.0498,49.1599,610377.0
2022-03-22 10:30:00,53.61,53.78,53.51,53.72,452582.0,49.1691,49.325,49.0774,49.27,452582.0
2022-03-22 10:40:00,53.72,53.88,53.71,53.83,473543.0,49.27,49.4167,49.2608,49.3709,473543.0
2022-03-22 10:50:00,53.83,53.84,53.72,53.83,471162.0,49.3709,49.38,49.27,49.3709,471162.0
2022-03-22 11:00:00,53.83,53.85,53.55,53.6,706670.0,49.3709,49.3892,49.114,49.1599,706670.0
2022-03-22 11:10:00,53.6,53.83,53.56,53.83,404991.0,49.1599,49.3709,49.1232,49.3709,404991.0
2022-03-22 11:20:00,53.82,53.88,53.67,53.71,308720.0,49.3617,49.4167,49.2241,49.2608,308720.0
2022-03-22 11:30:00,53.7,53.7,53.56,53.57,313949.0,49.2516,49.2516,49.1232,49.1324,313949.0
2022-03-22 11:40:00,53.58,53.64,53.39,53.45,330227.0,49.1416,49.1966,48.9673,49.0223,330227.0
2022-03-22 11:50:00,53.46,53.47,53.31,53.36,370635.0,49.0315,49.0407,48.8939,48.9398,370635.0
2022-03-22 12:00:00,53.36,53.44,53.27,53.43,320974.0,48.9398,49.0132,48.8572,49.004,320974.0
2022-03-22 12:10:00,53.43,53.44,53.32,53.38,237381.0,49.004,49.0132,48.9031,48.9581,237381.0
2022-03-22 12:20:00,53.38,53.42,53.29,53.38,389547.0,48.9581,48.9948,48.8756,48.9581,389547.0
2022-03-22 12:30:00,53.39,53.4,53.18,53.21,429665.0,48.9673,48.9765,48.7747,48.8022,429665.0
2022-03-22 12:40:00,53.22,53.26,53.06,53.13,620795.0,48.8114,48.8481,48.6646,48.7288,620795.0
2022-03-22 12:50:00,53.13,53.38,53.11,53.33,287733.0,48.7288,48.9581,48.7105,48.9123,287733.0
2022-03-22 13:00:00,53.33,53.48,53.32,53.44,270419.0,48.9123,49.0498,48.9031,49.0132,270419.0
2022-03-22 13:10:00,53.44,53.51,53.38,53.41,296141.0,49.0132,49.0774,48.9581,48.9856,296141.0
2022-03-22 13:20:00,53.41,53.41,53.28,53.36,218295.0,48.9856,48.9856,48.8664,48.9398,218295.0
2022-03-22 13:30:00,53.37,53.41,53.27,53.32,221775.0,48.949,48.9856,48.8572,48.9031,221775.0
2022-03-22 13:40:00,53.32,53.32,53.18,53.23,208492.0,48.9031,48.9031,48.7747,48.8206,208492.0
2022-03-22 13:50:00,53.23,53.32,53.22,53.31,171102.0,48.8206,48.9031,48.8114,48.8939,171102.0
2022-03-22 14:00:00,53.31,53.35,53.21,53.23,162627.0,48.8939,48.9306,48.8022,48.8206,162627.0
2022-03-22 14:10:00,53.23,53.25,53.17,53.23,224534.0,48.8206,48.8389,48.7655,48.8206,224534.0
2022-03-22 14:20:00,53.23,53.24,53.03,53.09,325859.0,48.8206,48.8297,48.6371,48.6922,325859.0
2022-03-22 14:30:00,53.09,53.16,53.06,53.12,174102.0,48.6922,48.7564,48.6646,48.7197,174102.0
2022-03-22 14:40:00,53.12,53.12,53.03,53.08,248396.0,48.7197,48.7197,48.6371,48.683,248396.0
2022-03-22 14:50:00,53.08,53.19,53.05,53.16,207293.0,48.683,48.7839,48.6555,48.7564,207293.0
2022-03-22 15:00:00,53.16,53.2,53.07,53.1,406472.0,48.7564,48.793,48.6738,48.7013,406472.0
2022-03-22 15:10:00,53.1,53.13,53.04,53.05,355304.0,48.7013,48.7288,48.6463,48.6555,355304.0
2022-03-22 15:20:00,53.06,53.12,53.02,53.12,304087.0,48.6646,48.7197,48.628,48.7197,304087.0
2022-03-22 15:30:00,53.12,53.25,53.06,53.2,553912.0,48.7197,48.8389,48.6646,48.793,553912.0
2022-03-22 15:40:00,53.19,53.4,53.16,53.38,877046.0,48.7839,48.9765,48.7564,48.9581,877046.0
2022-03-22 15:50:00,53.38,53.48,53.31,53.41,1900708.0,48.9581,49.0498,48.8939,48.9856,1900708.0
2022-03-23 09:30:00,52.76,52.88,52.45,52.78,1094954.0,48.3895,48.4995,48.1052,48.4078,1094954.0
2022-03-23 09:40:00,52.79,53.0,52.68,52.7,595695.0,48.417,48.6096,48.3161,48.3345,595695.0
2022-03-23 09:50:00,52.7,52.89,52.65,52.69,396838.0,48.3345,48.5087,48.2886,48.3253,396838.0
2022-03-23 10:00:00,52.69,53.05,52.67,52.97,497760.0,48.3253,48.6555,48.3069,48.5821,497760.0
2022-03-23 10:10:00,52.96,53.04,52.86,53.02,454496.0,48.5729,48.6463,48.4812,48.628,454496.0
2022-03-23 10:20:00,53.02,53.03,52.73,52.77,336241.0,48.628,48.6371,48.362,48.3987,336241.0
2022-03-23 10:30:00,52.77,52.88,52.68,52.76,265639.0,48.3987,48.4995,48.3161,48.3895,265639.0
2022-03-23 10:40:00,52.75,52.76,52.53,52.58,340396.0,48.3803,48.3895,48.1785,48.2244,340396.0
2022-03-23 10:50:00,52.59,52.67,52.52,52.53,329420.0,48.2336,48.3069,48.1694,48.1785,329420.0
2022-03-23 11:00:00,52.53,52.64,52.52,52.53,154138.0,48.1785,48.2794,48.1694,48.1785,154138.0
2022-03-23 11:10:00,52.52,52.67,52.49,52.57,370555.0,48.1694,48.3069,48.1419,48.2152,370555.0
2022-03-23 11:20:00,52.56,52.72,52.55,52.72,338209.0,48.2061,48.3528,48.1969,48.3528,338209.0
2022-03-23 11:30:00,52.72,52.73,52.51,52.52,253394.0,48.3528,48.362,48.1602,48.1694,253394.0
2022-03-23 11:40:00,52.52,52.52,52.32,52.39,393743.0,48.1694,48.1694,47.9859,48.0501,393743.0
2022-03-23 11:50:00,52.39,52.41,52.27,52.29,312598.0,48.0501,48.0685,47.9401,47.9584,312598.0
2022-03-23 12:00:00,52.29,52.4,52.2,52.22,357699.0,47.9584,48.0593,47.8759,47.8942,357699.0
2022-03-23 12:10:00,52.21,52.22,52.12,52.21,252751.0,47.8851,47.8942,47.8025,47.8851,252751.0
2022-03-23 12:20:00,52.22,52.27,52.13,52.15,236147.0,47.8942,47.9401,47.8117,47.83,236147.0
2022-03-23 12:30:00,52.15,52.23,52.05,52.12,289374.0,47.83,47.9034,47.7383,47.8025,289374.0
2022-03-23 12:40:00,52.12,52.12,51.93,51.98,416494.0,47.8025,47.8025,47.6282,47.6741,416494.0
2022-03-23 12:50:00,51.97,51.99,51.83,51.83,294880.0,47.6649,47.6833,47.5365,47.5365,294880.0
2022-03-23 13:00:00,51.84,51.91,51.76,51.8,354902.0,47.5457,47.6099,47.4723,47.509,354902.0
2022-03-23 13:10:00,51.8,51.86,51.72,51.79,318140.0,47.509,47.564,47.4356,47.4998,318140.0
2022-03-23 13:20:00,51.8,51.82,51.56,51.56,422201.0,47.509,47.5274,47.2889,47.2889,422201.0
2022-03-23 13:30:00,51.56,51.57,51.4,51.43,677363.0,47.2889,47.2981,47.1421,47.1697,677363.0
2022-03-23 13:40:00,51.44,51.45,51.14,51.22,828480.0,47.1788,47.188,46.9037,46.9771,828480.0
2022-03-23 13:50:00,51.21,51.33,51.2,51.31,680424.0,46.9679,47.0779,46.9587,47.0596,680424.0
2022-03-23 14:00:00,51.3,51.4,51.3,51.32,414326.0,47.0504,47.1421,47.0504,47.0688,414326.0
2022-03-23 14:10:00,51.33,51.41,51.24,51.39,474497.0,47.0779,47.1513,46.9954,47.133,474497.0
2022-03-23 14:20:00,51.4,51.46,51.29,51.46,345537.0,47.1421,47.1972,47.0413,47.1972,345537.0
2022-03-23 14:30:00,51.47,51.48,51.32,51.43,412566.0,47.2064,47.2155,47.0688,47.1697,412566.0
2022-03-23 14:40:00,51.43,51.59,51.4,51.48,501861.0,47.1697,47.3164,47.1421,47.2155,501861.0
2022-03-23 14:50:00,51.48,51.52,51.33,51.35,439797.0,47.2155,47.2522,47.0779,47.0963,439797.0
2022-03-23 15:00:00,51.36,51.48,51.31,51.32,472485.0,47.1055,47.2155,47.0596,47.0688,472485.0
2022-03-23 15:10:00,51.31,51.38,51.25,51.26,621868.0,47.0596,47.1238,47.0046,47.0137,621868.0
2022-03-23 15:20:00,51.25,51.42,51.25,51.36,860964.0,47.0046,47.1605,47.0046,47.1055,860964.0
2022-03-23 15:30:00,51.36,51.45,51.18,51.18,998816.0,47.1055,47.188,46.9404,46.9404,998816.0
2022-03-23 15:40:00,51.18,51.29,51.09,51.24,1329994.0,46.9404,47.0413,46.8578,46.9954,1329994.0
2022-03-23 15:50:00,51.25,51.25,51.1,51.11,2101362.0,47.0046,47.0046,46.867,46.8762,2101362.0
2022-03-24 09:30:00,51.71,51.76,51.12,51.15,933277.0,47.4265,47.4723,46.8853,46.9129,933277.0
2022-03-24 09:40:00,51.16,51.55,51.0,51.48,836522.0,46.922,47.2797,46.7753,47.2155,836522.0
2022-03-24 09:50:00,51.48,51.7,51.4,51.64,551286.0,47.2155,47.4173,47.1421,47.3623,551286.0
2022-03-24 10:00:00,51.63,51.82,51.63,51.71,451781.0,47.3531,47.5274,47.3531,47.4265,451781.0
2022-03-24 10:10:00,51.71,51.76,51.39,51.48,401497.0,47.4265,47.4723,47.133,47.2155,401497.0
2022-03-24 10:20:00,51.48,51.55,51.4,51.4,312400.0,47.2155,47.2797,47.1421,47.1421,312400.0
2022-03-24 10:30:00,51.41,51.54,51.29,51.34,448014.0,47.1513,47.2706,47.0413,47.0871,448014.0
2022-03-24 10:40:00,51.35,51.36,51.17,51.27,504233.0,47.0963,47.1055,46.9312,47.0229,504233.0
2022-03-24 10:50:00,51.26,51.31,51.19,51.23,355872.0,47.0137,47.0596,46.9495,46.9862,355872.0
2022-03-24 11:00:00,51.23,51.43,51.22,51.42,453659.0,46.9862,47.1697,46.9771,47.1605,453659.0
2022-03-24 11:10:00,51.41,51.58,51.4,51.45,328490.0,47.1513,47.3072,47.1421,47.188,328490.0
2022-03-24 11:20:00,51.46,51.65,51.43,51.61,245326.0,47.1972,47.3714,47.1697,47.3348,245326.0
2022-03-24 11:30:00,51.61,51.62,51.51,51.58,177142.0,47.3348,47.3439,47.243,47.3072,177142.0
2022-03-24 11:40:00,51.58,51.62,51.49,51.5,224837.0,47.3072,47.3439,47.2247,47.2339,224837.0
2022-03-24 11:50:00,51.51,51.64,51.49,51.58,152598.0,47.243,47.3623,47.2247,47.3072,152598.0
2022-03-24 12:00:00,51.58,51.64,51.45,51.48,176309.0,47.3072,47.3623,47.188,47.2155,176309.0
2022-03-24 12:10:00,51.48,51.53,51.46,51.52,136516.0,47.2155,47.2614,47.1972,47.2522,136516.0
2022-03-24 12:20:00,51.51,51.54,51.41,51.45,184351.0,47.243,47.2706,47.1513,47.188,184351.0
2022-03-24 12:30:00,51.44,51.51,51.35,51.45,242726.0,47.1788,47.243,47.0963,47.188,242726.0
2022-03-24 12:40:00,51.45,51.49,51.35,51.36,127506.0,47.188,47.2247,47.0963,47.1055,127506.0
2022-03-24 12:50:00,51.36,51.43,51.35,51.4,113171.0,47.1055,47.1697,47.0963,47.1421,113171.0
2022-03-24 13:00:00,51.4,51.42,51.34,51.34,211536.0,47.1421,47.1605,47.0871,47.0871,211536.0
2022-03-24 13:10:00,51.35,51.39,51.27,51.34,212298.0,47.0963,47.133,47.0229,47.0871,212298.0
2022-03-24 13:20:00,51.33,51.45,51.3,51.44,167866.0,47.0779,47.188,47.0504,47.1788,167866.0
2022-03-24 13:30:00,51.45,51.47,51.32,51.37,170980.0,47.188,47.2064,47.0688,47.1146,170980.0
2022-03-24 13:40:00,51.36,51.46,51.35,51.44,121856.0,47.1055,47.1972,47.0963,47.1788,121856.0
2022-03-24 13:50:00,51.45,51.45,51.36,51.4,162832.0,47.188,47.188,47.1055,47.1421,162832.0
2022-03-24 14:00:00,51.4,51.42,51.28,51.3,216376.0,47.1421,47.1605,47.0321,47.0504,216376.0
2022-03-24 14:10:00,51.31,51.35,51.17,51.2,375012.0,47.0596,47.0963,46.9312,46.9587,375012.0
2022-03-24 14:20:00,51.2,51.2,51.12,51.16,284053.0,46.9587,46.9587,46.8853,46.922,284053.0
2022-03-24 14:30:00,51.16,51.19,51.11,51.15,366049.0,46.922,46.9495,46.8762,46.9129,366049.0
2022-03-24 14:40:00,51.15,51.17,50.9,50.95,688847.0,46.9129,46.9312,46.6836,46.7294,688847.0
2022-03-24 14:50:00,50.95,51.03,50.92,51.0,402767.0,46.7294,46.8028,46.7019,46.7753,402767.0
2022-03-24 15:00:00,51.0,51.08,50.97,51.05,421454.0,46.7753,46.8487,46.7478,46.8211,421454.0
2022-03-24 15:10:00,51.05,51.06,50.91,51.04,397806.0,46.8211,46.8303,46.6927,46.812,397806.0
2022-03-24 15:20:00,51.04,51.25,51.01,51.24,520409.0,46.812,47.0046,46.7845,46.9954,520409.0
2022-03-24 15:30:00,51.25,51.25,51.16,51.18,383442.0,47.0046,47.0046,46.922,46.9404,383442.0
2022-03-24 15:40:00,51.18,51.28,51.07,51.16,702231.0,46.9404,47.0321,46.8395,46.922,702231.0
2022-03-24 15:50:00,51.16,51.35,51.13,51.33,1479207.0,46.922,47.0963,46.8945,47.0779,1479207.0
2022-03-25 09:30:00,51.47,52.06,51.41,52.05,901677.0,47.2064,47.7475,47.1513,47.7383,901677.0
2022-03-25 09:40:00,52.06,52.34,52.0,52.22,677322.0,47.7475,48.0043,47.6924,47.8942,677322.0
2022-03-25 09:50:00,52.21,52.3,52.09,52.11,461271.0,47.8851,47.9676,47.775,47.7933,461271.0
2022-03-25 10:00:00,52.1,52.15,51.99,52.04,305017.0,47.7842,47.83,47.6833,47.7291,305017.0
2022-03-25 10:10:00,52.04,52.38,52.01,52.27,420373.0,47.7291,48.041,47.7016,47.9401,420373.0
2022-03-25 10:20:00,52.27,52.29,52.01,52.03,380535.0,47.9401,47.9584,47.7016,47.72,380535.0
2022-03-25 10:30:00,52.03,52.07,51.96,52.0,417864.0,47.72,47.7566,47.6558,47.6924,417864.0
2022-03-25 10:40:00,52.0,52.24,51.97,52.13,524015.0,47.6924,47.9126,47.6649,47.8117,524015.0
2022-03-25 10:50:00,52.13,52.36,52.13,52.34,337421.0,47.8117,48.0226,47.8117,48.0043,337421.0
2022-03-25 11:00:00,52.35,52.47,52.28,52.28,297841.0,48.0135,48.1235,47.9493,47.9493,297841.0
2022-03-25 11:10:00,52.29,52.3,52.17,52.25,226892.0,47.9584,47.9676,47.8484,47.9217,226892.0
2022-03-25 11:20:00,52.25,52.25,52.02,52.15,370993.0,47.9217,47.9217,47.7108,47.83,370993.0
2022-03-25 11:30:00,52.14,52.31,52.11,52.3,322844.0,47.8208,47.9768,47.7933,47.9676,322844.0
2022-03-25 11:40:00,52.31,52.49,52.27,52.33,334798.0,47.9768,48.1419,47.9401,47.9951,334798.0
2022-03-25 11:50:00,52.33,52.38,52.21,52.3,297644.0,47.9951,48.041,47.8851,47.9676,297644.0
2022-03-25 12:00:00,52.29,52.33,52.22,52.27,193630.0,47.9584,47.9951,47.8942,47.9401,193630.0
2022-03-25 12:10:00,52.27,52.37,52.26,52.3,250131.0,47.9401,48.0318,47.9309,47.9676,250131.0
2022-03-25 12:20:00,52.3,52.34,52.25,52.34,329185.0,47.9676,48.0043,47.9217,48.0043,329185.0
2022-03-25 12:30:00,52.33,52.39,52.28,52.35,598970.0,47.9951,48.0501,47.9493,48.0135,598970.0
2022-03-25 12:40:00,52.36,52.46,52.31,52.45,291715.0,48.0226,48.1143,47.9768,48.1052,291715.0
2022-03-25 12:50:00,52.45,52.49,52.39,52.41,222534.0,48.1052,48.1419,48.0501,48.0685,222534.0
2022-03-25 13:00:00,52.41,52.43,52.37,52.4,229374.0,48.0685,48.0868,48.0318,48.0593,229374.0
2022-03-25 13:10:00,52.39,52.48,52.37,52.46,190232.0,48.0501,48.1327,48.0318,48.1143,190232.0
2022-03-25 13:20:00,52.46,52.49,52.33,52.37,290987.0,48.1143,48.1419,47.9951,48.0318,290987.0
2022-03-25 13:30:00,52.37,52.49,52.36,52.48,142081.0,48.0318,48.1419,48.0226,48.1327,142081.0
2022-03-25 13:40:00,52.48,52.53,52.43,52.53,236832.0,48.1327,48.1785,48.0868,48.1785,236832.0
2022-03-25 13:50:00,52.53,52.54,52.47,52.52,202628.0,48.1785,48.1877,48.1235,48.1694,202628.0
2022-03-25 14:00:00,52.52,52.59,52.5,52.52,245463.0,48.1694,48.2336,48.151,48.1694,245463.0
2022-03-25 14:10:00,52.52,52.54,52.44,52.45,205814.0,48.1694,48.1877,48.096,48.1052,205814.0
2022-03-25 14:20:00,52.45,52.51,52.43,52.46,213186.0,48.1052,48.1602,48.0868,48.1143,213186.0
2022-03-25 14:30:00,52.45,52.49,52.4,52.41,172916.0,48.1052,48.1419,48.0593,48.0685,172916.0
2022-03-25 14:40:00,52.41,52.46,52.38,52.44,210027.0,48.0685,48.1143,48.041,48.096,210027.0
2022-03-25 14:50:00,52.44,52.45,52.37,52.4,211341.0,48.096,48.1052,48.0318,48.0593,211341.0
2022-03-25 15:00:00,52.4,52.42,52.31,52.35,431198.0,48.0593,48.0777,47.9768,48.0135,431198.0
2022-03-25 15:10:00,52.35,52.47,52.34,52.39,282480.0,48.0135,48.1235,48.0043,48.0501,282480.0
2022-03-25 15:20:00,52.39,52.4,52.29,52.3,336618.0,48.0501,48.0593,47.9584,47.9676,336618.0
2022-03-25 15:30:00,52.3,52.37,52.3,52.3,685810.0,47.9676,48.0318,47.9676,47.9676,685810.0
2022-03-25 15:40:00,52.31,52.51,52.31,52.51,625070.0,47.9768,48.1602,47.9768,48.1602,625070.0
2022-03-25 15:50:00,52.5,52.58,52.47,52.56,1582169.0,48.151,48.2244,48.1235,48.2061,1582169.0
2022-03-28 09:30:00,52.03,52.11,50.8,50.95,1797595.0,47.72,47.7933,46.5919,46.7294,1797595.0
2022-03-28 09:40:00,50.96,51.33,50.78,51.31,1258818.0,46.7386,47.0779,46.5735,47.0596,1258818.0
2022-03-28 09:50:00,51.3,51.47,51.08,51.24,652993.0,47.0504,47.2064,46.8487,46.9954,652993.0
2022-03-28 10:00:00,51.23,51.42,51.19,51.38,547814.0,46.9862,47.1605,46.9495,47.1238,547814.0
2022-03-28 10:10:00,51.38,51.48,51.33,51.43,438432.0,47.1238,47.2155,47.0779,47.1697,438432.0
2022-03-28 10:20:00,51.44,51.59,51.27,51.54,657566.0,47.1788,47.3164,47.0229,47.2706,657566.0
2022-03-28 10:30:00,51.54,51.57,51.39,51.4,507752.0,47.2706,47.2981,47.133,47.1421,507752.0
2022-03-28 10:40:00,51.4,51.49,51.38,51.39,429384.0,47.1421,47.2247,47.1238,47.133,429384.0
2022-03-28 10:50:00,51.39,51.42,51.27,51.32,346062.0,47.133,47.1605,47.0229,47.0688,346062.0
2022-03-28 11:00:00,51.33,51.36,51.04,51.12,582133.0,47.0779,47.1055,46.812,46.8853,582133.0
2022-03-28 11:10:00,51.12,51.31,51.1,51.24,275603.0,46.8853,47.0596,46.867,46.9954,275603.0
2022-03-28 11:20:00,51.25,51.25,51.05,51.2,446701.0,47.0046,47.0046,46.8211,46.9587,446701.0
2022-03-28 11:30:00,51.2,51.21,51.12,51.16,481872.0,46.9587,46.9679,46.8853,46.922,481872.0
2022-03-28 11:40:00,51.16,51.26,50.98,50.99,438745.0,46.922,47.0137,46.7569,46.7661,438745.0
2022-03-28 11:50:00,50.98,51.17,50.96,51.15,364582.0,46.7569,46.9312,46.7386,46.9129,364582.0
2022-03-28 12:00:00,51.15,51.22,51.12,51.15,236271.0,46.9129,46.9771,46.8853,46.9129,236271.0
2022-03-28 12:10:00,51.15,51.16,51.06,51.09,359464.0,46.9129,46.922,46.8303,46.8578,359464.0
2022-03-28 12:20:00,51.09,51.11,51.02,51.07,517903.0,46.8578,46.8762,46.7936,46.8395,517903.0
2022-03-28 12:30:00,51.07,51.16,51.0,51.15,329709.0,46.8395,46.922,46.7753,46.9129,329709.0
2022-03-28 12:40:00,51.16,51.25,51.13,51.22,425236.0,46.922,47.0046,46.8945,46.9771,425236.0
2022-03-28 12:50:00,51.22,51.28,51.21,51.25,176531.0,46.9771,47.0321,46.9679,47.0046,176531.0
2022-03-28 13:00:00,51.26,51.27,51.2,51.23,168189.0,47.0137,47.0229,46.9587,46.9862,168189.0
2022-03-28 13:10:00,51.23,51.26,51.16,51.21,136288.0,46.9862,47.0137,46.922,46.9679,136288.0
2022-03-28 13:20:00,51.21,51.26,51.13,51.23,231369.0,46.9679,47.0137,46.8945,46.9862,231369.0
2022-03-28 13:30:00,51.23,51.25,51.21,51.23,120346.0,46.9862,47.0046,46.9679,46.9862,120346.0
2022-03-28 13:40:00,51.23,51.25,51.16,51.23,225625.0,46.9862,47.0046,46.922,46.9862,225625.0
2022-03-28 13:50:00,51.23,51.29,51.21,51.29,206662.0,46.9862,47.0413,46.9679,47.0413,206662.0
2022-03-28 14:00:00,51.29,51.4,51.27,51.39,186358.0,47.0413,47.1421,47.0229,47.133,186358.0
2022-03-28 14:10:00,51.39,51.43,51.34,51.4,295567.0,47.133,47.1697,47.0871,47.1421,295567.0
2022-03-28 14:20:00,51.4,51.4,51.31,51.36,268830.0,47.1421,47.1421,47.0596,47.1055,268830.0
2022-03-28 14:30:00,51.36,51.39,51.35,51.38,356208.0,47.1055,47.133,47.0963,47.1238,356208.0
2022-03-28 14:40:00,51.37,51.54,51.36,51.52,400292.0,47.1146,47.2706,47.1055,47.2522,400292.0
2022-03-28 14:50:00,51.52,51.62,51.51,51.58,269095.0,47.2522,47.3439,47.243,47.3072,269095.0
2022-03-28 15:00:00,51.59,51.59,51.48,51.54,542422.0,47.3164,47.3164,47.2155,47.2706,542422.0
2022-03-28 15:10:00,51.53,51.55,51.5,51.53,379072.0,47.2614,47.2797,47.2339,47.2614,379072.0
2022-03-28 15:20:00,51.53,51.59,51.49,51.53,541323.0,47.2614,47.3164,47.2247,47.2614,541323.0
2022-03-28 15:30:00,51.54,51.54,51.47,51.49,664998.0,47.2706,47.2706,47.2064,47.2247,664998.0
2022-03-28 15:40:00,51.5,51.72,51.49,51.71,1216579.0,47.2339,47.4356,47.2247,47.4265,1216579.0
2022-03-28 15:50:00,51.7,51.81,51.65,51.8,2327361.0,47.4173,47.5182,47.3714,47.509,2327361.0
2022-03-29 09:30:00,53.06,53.3,52.79,52.94,1543193.0,48.6646,48.8848,48.417,48.5546,1543193.0
2022-03-29 09:40:00,52.95,52.99,52.34,52.38,801077.0,48.5638,48.6004,48.0043,48.041,801077.0
2022-03-29 09:50:00,52.38,52.49,51.94,52.05,765072.0,48.041,48.1419,47.6374,47.7383,765072.0
2022-03-29 10:00:00,52.06,52.21,51.85,52.18,769001.0,47.7475,47.8851,47.5549,47.8575,769001.0
2022-03-29 10:10:00,52.18,52.19,51.9,51.98,665642.0,47.8575,47.8667,47.6007,47.6741,665642.0
2022-03-29 10:20:00,51.98,52.17,51.84,52.14,374182.0,47.6741,47.8484,47.5457,47.8208,374182.0
2022-03-29 10:30:00,52.14,52.28,52.06,52.19,327628.0,47.8208,47.9493,47.7475,47.8667,327628.0
2022-03-29 10:40:00,52.18,52.45,52.15,52.24,355353.0,47.8575,48.1052,47.83,47.9126,355353.0
2022-03-29 10:50:00,52.24,52.44,52.17,52.44,264256.0,47.9126,48.096,47.8484,48.096,264256.0
2022-03-29 11:00:00,52.44,52.5,52.33,52.37,390474.0,48.096,48.151,47.9951,48.0318,390474.0
2022-03-29 11:10:00,52.38,52.38,52.09,52.16,366348.0,48.041,48.041,47.775,47.8392,366348.0
2022-03-29 11:20:00,52.16,52.26,52.1,52.23,163821.0,47.8392,47.9309,47.7842,47.9034,163821.0
2022-03-29 11:30:00,52.23,52.27,52.2,52.2,162650.0,47.9034,47.9401,47.8759,47.8759,162650.0
2022-03-29 11:40:00,52.2,52.29,52.13,52.27,116683.0,47.8759,47.9584,47.8117,47.9401,116683.0
2022-03-29 11:50:00,52.27,52.27,52.08,52.12,190203.0,47.9401,47.9401,47.7658,47.8025,190203.0
2022-03-29 12:00:00,52.13,52.16,51.97,51.98,263178.0,47.8117,47.8392,47.6649,47.6741,263178.0
2022-03-29 12:10:00,51.99,51.99,51.84,51.89,313889.0,47.6833,47.6833,47.5457,47.5916,313889.0
2022-03-29 12:20:00,51.89,51.97,51.85,51.94,254781.0,47.5916,47.6649,47.5549,47.6374,254781.0
2022-03-29 12:30:00,51.94,51.95,51.75,51.79,569562.0,47.6374,47.6466,47.4632,47.4998,569562.0
2022-03-29 12:40:00,51.79,51.85,51.74,51.77,257828.0,47.4998,47.5549,47.454,47.4815,257828.0
2022-03-29 12:50:00,51.77,51.78,51.58,51.6,277793.0,47.4815,47.4907,47.3072,47.3256,277793.0
2022-03-29 13:00:00,51.6,51.65,51.55,51.58,286755.0,47.3256,47.3714,47.2797,47.3072,286755.0
2022-03-29 13:10:00,51.58,51.75,51.54,51.7,441798.0,47.3072,47.4632,47.2706,47.4173,441798.0
2022-03-29 13:20:00,51.7,51.71,51.58,51.71,213169.0,47.4173,47.4265,47.3072,47.4265,213169.0
2022-03-29 13:30:00,51.7,51.88,51.69,51.86,277267.0,47.4173,47.5824,47.4081,47.564,277267.0
2022-03-29 13:40:00,51.86,51.87,51.71,51.74,311172.0,47.564,47.5732,47.4265,47.454,311172.0
2022-03-29 13:50:00,51.73,51.74,51.62,51.68,271772.0,47.4448,47.454,47.3439,47.399,271772.0
2022-03-29 14:00:00,51.68,51.77,51.67,51.74,313508.0,47.399,47.4815,47.3898,47.454,313508.0
2022-03-29 14:10:00,51.75,51.81,51.63,51.65,352296.0,47.4632,47.5182,47.3531,47.3714,352296.0
2022-03-29 14:20:00,51.65,51.73,51.64,51.73,168690.0,47.3714,47.4448,47.3623,47.4448,168690.0
2022-03-29 14:30:00,51.73,51.79,51.67,51.69,338740.0,47.4448,47.4998,47.3898,47.4081,338740.0
2022-03-29 14:40:00,51.68,51.74,51.61,51.62,264037.0,47.399,47.454,47.3348,47.3439,264037.0
2022-03-29 14:50:00,51.62,51.7,51.58,51.68,267650.0,47.3439,47.4173,47.3072,47.399,267650.0
2022-03-29 15:00:00,51.68,51.69,51.6,51.64,301980.0,47.399,47.4081,47.3256,47.3623,301980.0
2022-03-29 15:10:00,51.64,51.67,51.6,51.62,407870.0,47.3623,47.3898,47.3256,47.3439,407870.0
2022-03-29 15:20:00,51.62,51.66,51.54,51.64,576870.0,47.3439,47.3806,47.2706,47.3623,576870.0
2022-03-29 15:30:00,51.63,51.76,51.62,51.72,549046.0,47.3531,47.4723,47.3439,47.4356,549046.0
2022-03-29 15:40:00,51.72,51.72,51.62,51.64,492153.0,47.4356,47.4356,47.3439,47.3623,492153.0
2022-03-29 15:50:00,51.64,51.68,51.52,51.61,1477145.0,47.3623,47.399,47.2522,47.3348,1477145.0
2022-03-30 09:30:00,51.53,51.68,50.96,51.24,1215633.0,47.2614,47.399,46.7386,46.9954,1215633.0
2022-03-30 09:40:00,51.26,51.4,51.13,51.22,773575.0,47.0137,47.1421,46.8945,46.9771,773575.0
2022-03-30 09:50:00,51.23,51.59,51.22,51.54,975199.0,46.9862,47.3164,46.9771,47.2706,975199.0
2022-03-30 10:00:00,51.54,51.57,51.28,51.29,568786.0,47.2706,47.2981,47.0321,47.0413,568786.0
2022-03-30 10:10:00,51.29,51.32,50.96,51.02,742601.0,47.0413,47.0688,46.7386,46.7936,742601.0
2022-03-30 10:20:00,51.02,51.14,50.96,51.01,531873.0,46.7936,46.9037,46.7386,46.7845,531873.0
2022-03-30 10:30:00,51.01,51.07,50.88,50.9,413979.0,46.7845,46.8395,46.6652,46.6836,413979.0
2022-03-30 10:40:00,50.9,50.92,50.8,50.88,649662.0,46.6836,46.7019,46.5919,46.6652,649662.0
2022-03-30 10:50:00,50.89,51.08,50.89,50.98,465802.0,46.6744,46.8487,46.6744,46.7569,465802.0
2022-03-30 11:00:00,50.99,51.0,50.82,50.85,253621.0,46.7661,46.7753,46.6102,46.6377,253621.0
2022-03-30 11:10:00,50.85,50.86,50.72,50.79,380004.0,46.6377,46.6469,46.5185,46.5827,380004.0
2022-03-30 11:20:00,50.78,50.82,50.69,50.76,310263.0,46.5735,46.6102,46.491,46.5552,310263.0
2022-03-30 11:30:00,50.76,50.76,50.68,50.74,220757.0,46.5552,46.5552,46.4818,46.5368,220757.0
2022-03-30 11:40:00,50.74,50.74,50.52,50.56,668328.0,46.5368,46.5368,46.335,46.3717,668328.0
2022-03-30 11:50:00,50.56,50.57,50.48,50.52,292952.0,46.3717,46.3809,46.2984,46.335,292952.0
2022-03-30 12:00:00,50.52,50.55,50.34,50.36,470007.0,46.335,46.3626,46.17,46.1883,470007.0
2022-03-30 12:10:00,50.37,50.45,50.33,50.41,556563.0,46.1975,46.2708,46.1608,46.2342,556563.0
2022-03-30 12:20:00,50.42,50.42,50.32,50.34,374938.0,46.2433,46.2433,46.1516,46.17,374938.0
2022-03-30 12:30:00,50.34,50.39,50.31,50.36,308784.0,46.17,46.2158,46.1424,46.1883,308784.0
2022-03-30 12:40:00,50.36,50.41,50.35,50.39,364062.0,46.1883,46.2342,46.1791,46.2158,364062.0
2022-03-30 12:50:00,50.39,50.39,50.23,50.29,610730.0,46.2158,46.2158,46.0691,46.1241,610730.0
2022-03-30 13:00:00,50.3,50.3,50.18,50.23,348994.0,46.1333,46.1333,46.0232,46.0691,348994.0
2022-03-30 13:10:00,50.23,50.24,50.12,50.18,365936.0,46.0691,46.0782,45.9682,46.0232,365936.0
2022-03-30 13:20:00,50.19,50.26,50.15,50.25,327867.0,46.0324,46.0966,45.9957,46.0874,327867.0
2022-03-30 13:30:00,50.25,50.26,50.13,50.16,422091.0,46.0874,46.0966,45.9774,46.0049,422091.0
2022-03-30 13:40:00,50.15,50.16,50.07,50.13,506289.0,45.9957,46.0049,45.9223,45.9774,506289.0
2022-03-30 13:50:00,50.13,50.23,50.08,50.09,459367.0,45.9774,46.0691,45.9315,45.9407,459367.0
2022-03-30 14:00:00,50.08,50.25,50.07,50.22,486594.0,45.9315,46.0874,45.9223,46.0599,486594.0
2022-03-30 14:10:00,50.23,50.25,50.07,50.09,378360.0,46.0691,46.0874,45.9223,45.9407,378360.0
2022-03-30 14:20:00,50.09,50.11,50.02,50.04,525057.0,45.9407,45.959,45.8765,45.8948,525057.0
2022-03-30 14:30:00,50.04,50.12,49.91,50.05,1165250.0,45.8948,45.9682,45.7756,45.904,1165250.0
2022-03-30 14:40:00,50.05,50.14,49.97,50.11,590669.0,45.904,45.9865,45.8306,45.959,590669.0
2022-03-30 14:50:00,50.11,50.14,50.04,50.05,324622.0,45.959,45.9865,45.8948,45.904,324622.0
2022-03-30 15:00:00,50.05,50.08,49.99,50.0,342568.0,45.904,45.9315,45.849,45.8581,342568.0
2022-03-30 15:10:00,49.99,50.06,49.99,50.03,376772.0,45.849,45.9132,45.849,45.8856,376772.0
2022-03-30 15:20:00,50.02,50.06,49.92,50.01,759975.0,45.8765,45.9132,45.7847,45.8673,759975.0
2022-03-30 15:30:00,50.0,50.1,49.97,50.03,597100.0,45.8581,45.9498,45.8306,45.8856,597100.0
2022-03-30 15:40:00,50.03,50.1,49.94,49.97,1512445.0,45.8856,45.9498,45.8031,45.8306,1512445.0
2022-03-30 15:50:00,49.97,50.14,49.79,50.11,4118879.0,45.8306,45.9865,45.6655,45.959,4118879.0
2022-03-31 09:30:00,49.75,50.33,49.75,50.15,1075572.0,45.6288,46.1608,45.6288,45.9957,1075572.0
2022-03-31 09:40:00,50.15,50.43,50.03,50.28,686787.0,45.9957,46.2525,45.8856,46.1149,686787.0
2022-03-31 09:50:00,50.28,50.36,49.96,50.05,564136.0,46.1149,46.1883,45.8214,45.904,564136.0
2022-03-31 10:00:00,50.05,50.06,49.7,49.73,501888.0,45.904,45.9132,45.583,45.6105,501888.0
2022-03-31 10:10:00,49.74,49.79,49.55,49.55,456201.0,45.6197,45.6655,45.4454,45.4454,456201.0
2022-03-31 10:20:00,49.55,49.68,49.52,49.65,308073.0,45.4454,45.5646,45.4179,45.5371,308073.0
2022-03-31 10:30:00,49.64,49.7,49.5,49.54,507683.0,45.5279,45.583,45.3995,45.4362,507683.0
2022-03-31 10:40:00,49.54,49.71,49.51,49.66,947862.0,45.4362,45.5921,45.4087,45.5463,947862.0
2022-03-31 10:50:00,49.65,49.78,49.57,49.7,559827.0,45.5371,45.6563,45.4637,45.583,559827.0
2022-03-31 11:00:00,49.69,49.72,49.51,49.61,457644.0,45.5738,45.6013,45.4087,45.5004,457644.0
2022-03-31 11:10:00,49.62,49.67,49.54,49.6,510572.0,45.5096,45.5555,45.4362,45.4913,510572.0
2022-03-31 11:20:00,49.59,49.6,49.46,49.47,498990.0,45.4821,45.4913,45.3629,45.372,498990.0
2022-03-31 11:30:00,49.47,49.47,49.24,49.42,655075.0,45.372,45.372,45.1611,45.3262,655075.0
2022-03-31 11:40:00,49.43,49.53,49.39,49.4,338854.0,45.3353,45.4271,45.2987,45.3078,338854.0
2022-03-31 11:50:00,49.39,49.45,49.28,49.3,383848.0,45.2987,45.3537,45.1978,45.2161,383848.0
2022-03-31 12:00:00,49.3,49.32,49.17,49.17,383498.0,45.2161,45.2345,45.0969,45.0969,383498.0
2022-03-31 12:10:00,49.18,49.32,49.17,49.23,435036.0,45.106,45.2345,45.0969,45.1519,435036.0
2022-03-31 12:20:00,49.23,49.27,49.09,49.17,338982.0,45.1519,45.1886,45.0235,45.0969,338982.0
2022-03-31 12:30:00,49.16,49.18,49.11,49.15,378328.0,45.0877,45.106,45.0418,45.0785,378328.0
2022-03-31 12:40:00,49.14,49.16,49.06,49.08,286257.0,45.0694,45.0877,44.996,45.0143,286257.0
2022-03-31 12:50:00,49.08,49.09,49.03,49.04,404905.0,45.0143,45.0235,44.9685,44.9776,404905.0
2022-03-31 13:00:00,49.05,49.05,48.96,49.01,398043.0,44.9868,44.9868,44.9043,44.9501,398043.0
2022-03-31 13:10:00,49.0,49.01,48.92,48.99,364990.0,44.941,44.9501,44.8676,44.9318,364990.0
2022-03-31 13:20:00,48.99,48.99,48.88,48.91,353871.0,44.9318,44.9318,44.8309,44.8584,353871.0
2022-03-31 13:30:00,48.9,49.02,48.84,48.98,549414.0,44.8492,44.9593,44.7942,44.9226,549414.0
2022-03-31 13:40:00,48.99,49.14,48.98,49.04,404354.0,44.9318,45.0694,44.9226,44.9776,404354.0
2022-03-31 13:50:00,49.04,49.11,49.01,49.02,361982.0,44.9776,45.0418,44.9501,44.9593,361982.0
2022-03-31 14:00:00,49.02,49.02,48.94,48.94,242618.0,44.9593,44.9593,44.8859,44.8859,242618.0
2022-03-31 14:10:00,48.94,49.01,48.92,49.01,337254.0,44.8859,44.9501,44.8676,44.9501,337254.0
2022-03-31 14:20:00,49.0,49.01,48.95,48.98,177820.0,44.941,44.9501,44.8951,44.9226,177820.0
2022-03-31 14:30:00,48.98,48.99,48.79,48.79,397322.0,44.9226,44.9318,44.7484,44.7484,397322.0
2022-03-31 14:40:00,48.79,48.8,48.69,48.75,508477.0,44.7484,44.7575,44.6566,44.7117,508477.0
2022-03-31 14:50:00,48.74,48.87,48.73,48.85,370383.0,44.7025,44.8217,44.6933,44.8034,370383.0
2022-03-31 15:00:00,48.85,48.98,48.84,48.95,441012.0,44.8034,44.9226,44.7942,44.8951,441012.0
2022-03-31 15:10:00,48.95,49.0,48.88,48.93,445888.0,44.8951,44.941,44.8309,44.8768,445888.0
2022-03-31 15:20:00,48.92,48.94,48.77,48.81,514154.0,44.8676,44.8859,44.73,44.7667,514154.0
2022-03-31 15:30:00,48.8,48.85,48.72,48.84,610569.0,44.7575,44.8034,44.6842,44.7942,610569.0
2022-03-31 15:40:00,48.84,48.85,48.71,48.72,870440.0,44.7942,44.8034,44.675,44.6842,870440.0
2022-03-31 15:50:00,48.72,48.77,48.43,48.46,3295314.0,44.6842,44.73,44.4182,44.4457,3295314.0
2022-04-01 09:30:00,49.25,49.47,48.77,49.32,1358113.0,45.1702,45.372,44.73,45.2345,1358113.0
2022-04-01 09:40:00,49.32,49.33,48.7,48.9,936883.0,45.2345,45.2436,44.6658,44.8492,936883.0
2022-04-01 09:50:00,48.9,49.13,48.79,48.9,671302.0,44.8492,45.0602,44.7484,44.8492,671302.0
2022-04-01 10:00:00,48.89,49.08,48.73,48.81,586215.0,44.8401,45.0143,44.6933,44.7667,586215.0
2022-04-01 10:10:00,48.81,48.87,48.5,48.52,572248.0,44.7667,44.8217,44.4824,44.5007,572248.0
2022-04-01 10:20:00,48.53,48.53,48.2,48.21,601377.0,44.5099,44.5099,44.2072,44.2164,601377.0
2022-04-01 10:30:00,48.21,48.44,48.2,48.23,587070.0,44.2164,44.4273,44.2072,44.2347,587070.0
2022-04-01 10:40:00,48.23,48.28,48.09,48.16,587889.0,44.2347,44.2806,44.1063,44.1705,587889.0
2022-04-01 10:50:00,48.16,48.22,47.96,47.98,1133621.0,44.1705,44.2256,43.9871,44.0055,1133621.0
2022-04-01 11:00:00,47.97,48.41,47.94,48.31,693782.0,43.9963,44.3998,43.9688,44.3081,693782.0
2022-04-01 11:10:00,48.31,48.4,48.19,48.33,578724.0,44.3081,44.3907,44.1981,44.3265,578724.0
2022-04-01 11:20:00,48.32,48.44,48.23,48.27,394820.0,44.3173,44.4273,44.2347,44.2714,394820.0
2022-04-01 11:30:00,48.27,48.33,48.17,48.28,335791.0,44.2714,44.3265,44.1797,44.2806,335791.0
2022-04-01 11:40:00,48.28,48.28,48.04,48.05,384879.0,44.2806,44.2806,44.0605,44.0697,384879.0
2022-04-01 11:50:00,48.05,48.16,48.01,48.16,346640.0,44.0697,44.1705,44.033,44.1705,346640.0
2022-04-01 12:00:00,48.16,48.2,48.0,48.09,241862.0,44.1705,44.2072,44.0238,44.1063,241862.0
2022-04-01 12:10:00,48.08,48.2,47.97,48.08,398033.0,44.0972,44.2072,43.9963,44.0972,398033.0
2022-04-01 12:20:00,48.08,48.18,48.04,48.16,262258.0,44.0972,44.1889,44.0605,44.1705,262258.0
2022-04-01 12:30:00,48.16,48.17,47.95,48.02,304849.0,44.1705,44.1797,43.9779,44.0421,304849.0
2022-04-01 12:40:00,48.01,48.06,47.98,48.01,201343.0,44.033,44.0788,44.0055,44.033,201343.0
2022-04-01 12:50:00,48.01,48.05,47.97,48.0,301474.0,44.033,44.0697,43.9963,44.0238,301474.0
2022-04-01 13:00:00,48.0,48.06,47.91,48.01,256072.0,44.0238,44.0788,43.9413,44.033,256072.0
2022-04-01 13:10:00,48.01,48.06,47.85,47.91,403812.0,44.033,44.0788,43.8862,43.9413,403812.0
2022-04-01 13:20:00,47.9,48.04,47.83,48.04,446336.0,43.9321,44.0605,43.8679,44.0605,446336.0
2022-04-01 13:30:00,48.03,48.14,47.97,48.12,403903.0,44.0513,44.1522,43.9963,44.1339,403903.0
2022-04-01 13:40:00,48.12,48.27,48.11,48.14,549315.0,44.1339,44.2714,44.1247,44.1522,549315.0
2022-04-01 13:50:00,48.14,48.23,48.1,48.2,355593.0,44.1522,44.2347,44.1155,44.2072,355593.0
2022-04-01 14:00:00,48.2,48.35,48.18,48.33,467544.0,44.2072,44.3448,44.1889,44.3265,467544.0
2022-04-01 14:10:00,48.32,48.42,48.28,48.39,445186.0,44.3173,44.409,44.2806,44.3815,445186.0
2022-04-01 14:20:00,48.38,48.51,48.34,48.49,561443.0,44.3723,44.4915,44.3356,44.4732,561443.0
2022-04-01 14:30:00,48.48,48.57,48.4,48.45,440600.0,44.464,44.5466,44.3907,44.4365,440600.0
2022-04-01 14:40:00,48.45,48.51,48.41,48.5,477931.0,44.4365,44.4915,44.3998,44.4824,477931.0
2022-04-01 14:50:00,48.5,48.61,48.46,48.52,490981.0,44.4824,44.5833,44.4457,44.5007,490981.0
2022-04-01 15:00:00,48.51,48.62,48.5,48.51,541722.0,44.4915,44.5924,44.4824,44.4915,541722.0
2022-04-01 15:10:00,48.51,48.58,48.41,48.41,582609.0,44.4915,44.5558,44.3998,44.3998,582609.0
2022-04-01 15:20:00,48.41,48.48,48.3,48.47,809506.0,44.3998,44.464,44.2989,44.4549,809506.0
2022-04-01 15:30:00,48.47,48.52,48.32,48.4,948251.0,44.4549,44.5007,44.3173,44.3907,948251.0
2022-04-01 15:40:00,48.39,48.55,48.38,48.54,1351849.0,44.3815,44.5282,44.3723,44.5191,1351849.0
2022-04-01 15:50:00,48.55,48.79,48.54,48.71,3239575.0,44.5282,44.7484,44.5191,44.675,3239575.0
2022-04-04 09:30:00,48.45,48.45,47.66,47.69,947357.0,44.4365,44.4365,43.712,43.7395,947357.0
2022-04-04 09:40:00,47.68,48.18,47.67,48.16,601610.0,43.7303,44.1889,43.7211,44.1705,601610.0
2022-04-04 09:50:00,48.16,48.32,48.05,48.17,491324.0,44.1705,44.3173,44.0697,44.1797,491324.0
2022-04-04 10:00:00,48.18,48.24,48.02,48.22,444364.0,44.1889,44.2439,44.0421,44.2256,444364.0
2022-04-04 10:10:00,48.23,48.53,48.11,48.48,530434.0,44.2347,44.5099,44.1247,44.464,530434.0
2022-04-04 10:20:00,48.49,48.59,48.39,48.41,553273.0,44.4732,44.5649,44.3815,44.3998,553273.0
2022-04-04 10:30:00,48.41,48.51,48.23,48.25,423251.0,44.3998,44.4915,44.2347,44.2531,423251.0
2022-04-04 10:40:00,48.25,48.31,48.07,48.14,504173.0,44.2531,44.3081,44.088,44.1522,504173.0
2022-04-04 10:50:00,48.13,48.13,47.73,47.76,785593.0,44.143,44.143,43.7762,43.8037,785593.0
2022-04-04 11:00:00,47.76,47.84,47.6,47.82,949063.0,43.8037,43.8771,43.6569,43.8587,949063.0
2022-04-04 11:10:00,47.81,47.94,47.72,47.89,446567.0,43.8495,43.9688,43.767,43.9229,446567.0
2022-04-04 11:20:00,47.89,47.98,47.86,47.97,290114.0,43.9229,44.0055,43.8954,43.9963,290114.0
2022-04-04 11:30:00,47.98,48.04,47.86,48.04,391982.0,44.0055,44.0605,43.8954,44.0605,391982.0
2022-04-04 11:40:00,48.04,48.04,47.91,47.91,390630.0,44.0605,44.0605,43.9413,43.9413,390630.0
2022-04-04 11:50:00,47.91,48.04,47.9,48.01,509288.0,43.9413,44.0605,43.9321,44.033,509288.0
2022-04-04 12:00:00,48.01,48.04,47.89,47.98,348559.0,44.033,44.0605,43.9229,44.0055,348559.0
2022-04-04 12:10:00,47.97,48.06,47.89,48.05,358237.0,43.9963,44.0788,43.9229,44.0697,358237.0
2022-04-04 12:20:00,48.06,48.08,47.96,47.98,351285.0,44.0788,44.0972,43.9871,44.0055,351285.0
2022-04-04 12:30:00,47.98,48.01,47.89,47.93,405959.0,44.0055,44.033,43.9229,43.9596,405959.0
2022-04-04 12:40:00,47.92,47.97,47.88,47.94,457140.0,43.9504,43.9963,43.9137,43.9688,457140.0
2022-04-04 12:50:00,47.94,48.0,47.88,47.98,290810.0,43.9688,44.0238,43.9137,44.0055,290810.0
2022-04-04 13:00:00,47.98,47.99,47.87,47.98,445849.0,44.0055,44.0146,43.9046,44.0055,445849.0
2022-04-04 13:10:00,47.99,48.18,47.99,48.16,452863.0,44.0146,44.1889,44.0146,44.1705,452863.0
2022-04-04 13:20:00,48.15,48.15,48.06,48.13,334585.0,44.1614,44.1614,44.0788,44.143,334585.0
2022-04-04 13:30:00,48.13,48.14,48.07,48.09,217285.0,44.143,44.1522,44.088,44.1063,217285.0
2022-04-04 13:40:00,48.09,48.21,48.08,48.15,311644.0,44.1063,44.2164,44.0972,44.1614,311644.0
2022-04-04 13:50:00,48.15,48.3,48.13,48.29,256264.0,44.1614,44.2989,44.143,44.2898,256264.0
2022-04-04 14:00:00,48.29,48.36,48.25,48.34,430782.0,44.2898,44.354,44.2531,44.3356,430782.0
2022-04-04 14:10:00,48.34,48.51,48.31,48.51,310264.0,44.3356,44.4915,44.3081,44.4915,310264.0
2022-04-04 14:20:00,48.51,48.55,48.41,48.53,380418.0,44.4915,44.5282,44.3998,44.5099,380418.0
2022-04-04 14:30:00,48.53,48.54,48.46,48.54,275378.0,44.5099,44.5191,44.4457,44.5191,275378.0
2022-04-04 14:40:00,48.54,48.66,48.5,48.63,324148.0,44.5191,44.6291,44.4824,44.6016,324148.0
2022-04-04 14:50:00,48.63,48.64,48.57,48.57,315836.0,44.6016,44.6108,44.5466,44.5466,315836.0
2022-04-04 15:00:00,48.57,48.65,48.54,48.64,275500.0,44.5466,44.62,44.5191,44.6108,275500.0
2022-04-04 15:10:00,48.64,48.66,48.57,48.61,289990.0,44.6108,44.6291,44.5466,44.5833,289990.0
2022-04-04 15:20:00,48.62,48.64,48.5,48.54,408569.0,44.5924,44.6108,44.4824,44.5191,408569.0
2022-04-04 15:30:00,48.54,48.54,48.39,48.41,558361.0,44.5191,44.5191,44.3815,44.3998,558361.0
2022-04-04 15:40:00,48.42,48.49,48.37,48.45,910282.0,44.409,44.4732,44.3631,44.4365,910282.0
2022-04-04 15:50:00,48.45,48.56,48.37,48.47,2006100.0,44.4365,44.5374,44.3631,44.4549,2006100.0
2022-04-05 09:30:00,47.91,48.4,47.77,48.28,1087045.0,43.9413,44.3907,43.8128,44.2806,1087045.0
2022-04-05 09:40:00,48.3,48.47,48.15,48.31,993756.0,44.2989,44.4549,44.1614,44.3081,993756.0
2022-04-05 09:50:00,48.3,48.68,48.26,48.65,1303719.0,44.2989,44.6475,44.2623,44.62,1303719.0
2022-04-05 10:00:00,48.65,48.9,48.43,48.53,650372.0,44.62,44.8492,44.4182,44.5099,650372.0
2022-04-05 10:10:00,48.54,48.56,48.32,48.4,552233.0,44.5191,44.5374,44.3173,44.3907,552233.0
2022-04-05 10:20:00,48.41,48.58,48.02,48.11,990707.0,44.3998,44.5558,44.0421,44.1247,990707.0
2022-04-05 10:30:00,48.11,48.22,48.03,48.07,558334.0,44.1247,44.2256,44.0513,44.088,558334.0
2022-04-05 10:40:00,48.07,48.36,48.07,48.31,919757.0,44.088,44.354,44.088,44.3081,919757.0
2022-04-05 10:50:00,48.32,48.46,48.29,48.41,779372.0,44.3173,44.4457,44.2898,44.3998,779372.0
2022-04-05 11:00:00,48.41,48.46,48.33,48.35,510528.0,44.3998,44.4457,44.3265,44.3448,510528.0
2022-04-05 11:10:00,48.35,48.4,48.28,48.31,411246.0,44.3448,44.3907,44.2806,44.3081,411246.0
2022-04-05 11:20:00,48.32,48.41,48.24,48.37,510634.0,44.3173,44.3998,44.2439,44.3631,510634.0
2022-04-05 11:30:00,48.37,48.59,48.36,48.44,484972.0,44.3631,44.5649,44.354,44.4273,484972.0
2022-04-05 11:40:00,48.45,48.6,48.4,48.47,307186.0,44.4365,44.5741,44.3907,44.4549,307186.0
2022-04-05 11:50:00,48.45,48.48,48.32,48.34,328271.0,44.4365,44.464,44.3173,44.3356,328271.0
2022-04-05 12:00:00,48.34,48.4,48.24,48.35,382930.0,44.3356,44.3907,44.2439,44.3448,382930.0
2022-04-05 12:10:00,48.35,48.37,48.24,48.29,240045.0,44.3448,44.3631,44.2439,44.2898,240045.0
2022-04-05 12:20:00,48.29,48.39,48.27,48.32,288922.0,44.2898,44.3815,44.2714,44.3173,288922.0
2022-04-05 12:30:00,48.32,48.44,48.32,48.41,210441.0,44.3173,44.4273,44.3173,44.3998,210441.0
2022-04-05 12:40:00,48.4,48.43,48.33,48.4,177231.0,44.3907,44.4182,44.3265,44.3907,177231.0
2022-04-05 12:50:00,48.4,48.5,48.39,48.48,202815.0,44.3907,44.4824,44.3815,44.464,202815.0
2022-04-05 13:00:00,48.48,48.52,48.43,48.51,185283.0,44.464,44.5007,44.4182,44.4915,185283.0
2022-04-05 13:10:00,48.52,48.53,48.42,48.44,136739.0,44.5007,44.5099,44.409,44.4273,136739.0
2022-04-05 13:20:00,48.44,48.46,48.41,48.41,115552.0,44.4273,44.4457,44.3998,44.3998,115552.0
2022-04-05 13:30:00,48.41,48.43,48.26,48.28,245740.0,44.3998,44.4182,44.2623,44.2806,245740.0
2022-04-05 13:40:00,48.27,48.29,48.23,48.26,162588.0,44.2714,44.2898,44.2347,44.2623,162588.0
2022-04-05 13:50:00,48.26,48.33,48.22,48.32,152323.0,44.2623,44.3265,44.2256,44.3173,152323.0
2022-04-05 14:00:00,48.31,48.32,48.2,48.22,171915.0,44.3081,44.3173,44.2072,44.2256,171915.0
2022-04-05 14:10:00,48.22,48.29,48.2,48.29,126437.0,44.2256,44.2898,44.2072,44.2898,126437.0
2022-04-05 14:20:00,48.29,48.35,48.23,48.24,242845.0,44.2898,44.3448,44.2347,44.2439,242845.0
2022-04-05 14:30:00,48.23,48.36,48.19,48.3,353478.0,44.2347,44.354,44.1981,44.2989,353478.0
2022-04-05 14:40:00,48.31,48.47,48.29,48.47,302665.0,44.3081,44.4549,44.2898,44.4549,302665.0
2022-04-05 14:50:00,48.47,48.48,48.38,48.42,228384.0,44.4549,44.464,44.3723,44.409,228384.0
2022-04-05 15:00:00,48.41,48.44,48.3,48.32,293941.0,44.3998,44.4273,44.2989,44.3173,293941.0
2022-04-05 15:10:00,48.32,48.33,48.15,48.21,340635.0,44.3173,44.3265,44.1614,44.2164,340635.0
2022-04-05 15:20:00,48.2,48.26,48.17,48.18,244906.0,44.2072,44.2623,44.1797,44.1889,244906.0
2022-04-05 15:30:00,48.18,48.18,48.05,48.09,358764.0,44.1889,44.1889,44.0697,44.1063,358764.0
2022-04-05 15:40:00,48.09,48.16,48.0,48.03,686865.0,44.1063,44.1705,44.0238,44.0513,686865.0
2022-04-05 15:50:00,48.03,48.17,48.01,48.14,1564206.0,44.0513,44.1797,44.033,44.1522,1564206.0
2022-04-06 09:30:00,47.69,47.81,47.4,47.53,1074307.0,43.7395,43.8495,43.4735,43.5927,1074307.0
2022-04-06 09:40:00,47.53,47.94,47.42,47.79,875598.0,43.5927,43.9688,43.4918,43.8312,875598.0
2022-04-06 09:50:00,47.79,47.89,47.63,47.66,687981.0,43.8312,43.9229,43.6844,43.712,687981.0
2022-04-06 10:00:00,47.66,47.67,47.42,47.44,484125.0,43.712,43.7211,43.4918,43.5102,484125.0
2022-04-06 10:10:00,47.43,47.65,47.4,47.62,457893.0,43.501,43.7028,43.4735,43.6753,457893.0
2022-04-06 10:20:00,47.62,47.76,47.57,47.69,395422.0,43.6753,43.8037,43.6294,43.7395,395422.0
2022-04-06 10:30:00,47.69,47.81,47.59,47.7,320712.0,43.7395,43.8495,43.6478,43.7486,320712.0
2022-04-06 10:40:00,47.7,48.05,47.67,48.02,740271.0,43.7486,44.0697,43.7211,44.0421,740271.0
2022-04-06 10:50:00,48.03,48.08,47.77,47.94,615008.0,44.0513,44.0972,43.8128,43.9688,615008.0
2022-04-06 11:00:00,47.94,48.0,47.74,47.78,293548.0,43.9688,44.0238,43.7853,43.822,293548.0
2022-04-06 11:10:00,47.78,47.81,47.57,47.57,417192.0,43.822,43.8495,43.6294,43.6294,417192.0
2022-04-06 11:20:00,47.58,47.71,47.55,47.59,321841.0,43.6386,43.7578,43.6111,43.6478,321841.0
2022-04-06 11:30:00,47.6,47.67,47.45,47.45,278443.0,43.6569,43.7211,43.5194,43.5194,278443.0
2022-04-06 11:40:00,47.46,47.62,47.4,47.58,363268.0,43.5285,43.6753,43.4735,43.6386,363268.0
2022-04-06 11:50:00,47.58,47.63,47.52,47.53,222763.0,43.6386,43.6844,43.5836,43.5927,222763.0
2022-04-06 12:00:00,47.53,47.57,47.5,47.53,242363.0,43.5927,43.6294,43.5652,43.5927,242363.0
2022-04-06 12:10:00,47.52,47.53,47.4,47.48,293432.0,43.5836,43.5927,43.4735,43.5469,293432.0
2022-04-06 12:20:00,47.48,47.52,47.42,47.5,158230.0,43.5469,43.5836,43.4918,43.5652,158230.0
2022-04-06 12:30:00,47.5,47.7,47.49,47.66,541736.0,43.5652,43.7486,43.556,43.712,541736.0
2022-04-06 12:40:00,47.66,47.77,47.63,47.75,175591.0,43.712,43.8128,43.6844,43.7945,175591.0
2022-04-06 12:50:00,47.75,47.75,47.6,47.64,244361.0,43.7945,43.7945,43.6569,43.6936,244361.0
2022-04-06 13:00:00,47.64,47.66,47.57,47.59,204881.0,43.6936,43.712,43.6294,43.6478,204881.0
2022-04-06 13:10:00,47.59,47.66,47.59,47.66,179895.0,43.6478,43.712,43.6478,43.712,179895.0
2022-04-06 13:20:00,47.65,47.78,47.64,47.69,332211.0,43.7028,43.822,43.6936,43.7395,332211.0
2022-04-06 13:30:00,47.7,47.7,47.6,47.68,192944.0,43.7486,43.7486,43.6569,43.7303,192944.0
2022-04-06 13:40:00,47.68,47.74,47.61,47.7,252553.0,43.7303,43.7853,43.6661,43.7486,252553.0
2022-04-06 13:50:00,47.71,47.73,47.63,47.66,141000.0,43.7578,43.7762,43.6844,43.712,141000.0
2022-04-06 14:00:00,47.66,47.95,47.6,47.66,589167.0,43.712,43.9779,43.6569,43.712,589167.0
2022-04-06 14:10:00,47.66,47.73,47.55,47.58,382076.0,43.712,43.7762,43.6111,43.6386,382076.0
2022-04-06 14:20:00,47.59,47.68,47.49,47.62,808663.0,43.6478,43.7303,43.556,43.6753,808663.0
2022-04-06 14:30:00,47.63,47.88,47.57,47.75,508670.0,43.6844,43.9137,43.6294,43.7945,508670.0
2022-04-06 14:40:00,47.74,47.89,47.72,47.81,339395.0,43.7853,43.9229,43.767,43.8495,339395.0
2022-04-06 14:50:00,47.81,48.0,47.8,47.95,554777.0,43.8495,44.0238,43.8404,43.9779,554777.0
2022-04-06 15:00:00,47.96,48.03,47.8,47.85,472686.0,43.9871,44.0513,43.8404,43.8862,472686.0
2022-04-06 15:10:00,47.86,47.96,47.83,47.87,421401.0,43.8954,43.9871,43.8679,43.9046,421401.0
2022-04-06 15:20:00,47.87,47.89,47.67,47.69,299246.0,43.9046,43.9229,43.7211,43.7395,299246.0
2022-04-06 15:30:00,47.69,47.83,47.66,47.8,967814.0,43.7395,43.8679,43.712,43.8404,967814.0
2022-04-06 15:40:00,47.79,47.9,47.72,47.87,694494.0,43.8312,43.9321,43.767,43.9046,694494.0
2022-04-06 15:50:00,47.87,47.95,47.75,47.89,3825118.0,43.9046,43.9779,43.7945,43.9229,3825118.0
2022-04-07 09:30:00,48.16,48.19,47.41,47.68,1217909.0,44.1705,44.1981,43.4827,43.7303,1217909.0
2022-04-07 09:40:00,47.7,48.3,47.63,47.77,1427676.0,43.7486,44.2989,43.6844,43.8128,1427676.0
2022-04-07 09:50:00,47.77,47.86,47.13,47.23,1382296.0,43.8128,43.8954,43.2259,43.3176,1382296.0
2022-04-07 10:00:00,47.22,47.25,46.73,46.86,1206613.0,43.3084,43.3359,42.859,42.9782,1206613.0
2022-04-07 10:10:00,46.86,47.05,46.78,47.0,602432.0,42.9782,43.1525,42.9049,43.1066,602432.0
2022-04-07 10:20:00,46.99,46.99,46.64,46.68,634950.0,43.0975,43.0975,42.7765,42.8131,634950.0
2022-04-07 10:30:00,46.67,46.97,46.65,46.9,478990.0,42.804,43.0791,42.7856,43.0149,478990.0
2022-04-07 10:40:00,46.91,47.02,46.75,46.77,517436.0,43.0241,43.125,42.8773,42.8957,517436.0
2022-04-07 10:50:00,46.78,46.89,46.58,46.6,726805.0,42.9049,43.0057,42.7214,42.7398,726805.0
2022-04-07 11:00:00,46.61,46.89,46.6,46.82,660789.0,42.7489,43.0057,42.7398,42.9415,660789.0
2022-04-07 11:10:00,46.81,46.82,46.58,46.65,557404.0,42.9324,42.9415,42.7214,42.7856,557404.0
2022-04-07 11:20:00,46.65,46.82,46.6,46.8,1538477.0,42.7856,42.9415,42.7398,42.9232,1538477.0
2022-04-07 11:30:00,46.81,46.98,46.73,46.88,889521.0,42.9324,43.0883,42.859,42.9966,889521.0
2022-04-07 11:40:00,46.88,47.17,46.84,47.06,916347.0,42.9966,43.2626,42.9599,43.1617,916347.0
2022-04-07 11:50:00,47.05,47.07,46.91,46.97,240862.0,43.1525,43.1708,43.0241,43.0791,240862.0
2022-04-07 12:00:00,46.98,46.99,46.86,46.97,304305.0,43.0883,43.0975,42.9782,43.0791,304305.0
2022-04-07 12:10:00,46.97,47.05,46.92,46.93,225952.0,43.0791,43.1525,43.0333,43.0424,225952.0
2022-04-07 12:20:00,46.94,47.04,46.87,46.91,389606.0,43.0516,43.1433,42.9874,43.0241,389606.0
2022-04-07 12:30:00,46.91,46.97,46.85,46.86,143751.0,43.0241,43.0791,42.9691,42.9782,143751.0
2022-04-07 12:40:00,46.86,46.92,46.78,46.79,253120.0,42.9782,43.0333,42.9049,42.914,253120.0
2022-04-07 12:50:00,46.78,46.94,46.76,46.93,206052.0,42.9049,43.0516,42.8865,43.0424,206052.0
2022-04-07 13:00:00,46.93,47.17,46.87,47.11,671310.0,43.0424,43.2626,42.9874,43.2075,671310.0
2022-04-07 13:10:00,47.11,47.32,47.08,47.29,331856.0,43.2075,43.4001,43.18,43.3726,331856.0
2022-04-07 13:20:00,47.29,47.46,47.28,47.41,391418.0,43.3726,43.5285,43.3634,43.4827,391418.0
2022-04-07 13:30:00,47.41,47.43,47.25,47.27,324658.0,43.4827,43.501,43.3359,43.3543,324658.0
2022-04-07 13:40:00,47.26,47.31,47.25,47.27,126686.0,43.3451,43.391,43.3359,43.3543,126686.0
2022-04-07 13:50:00,47.28,47.39,47.22,47.36,202439.0,43.3634,43.4643,43.3084,43.4368,202439.0
2022-04-07 14:00:00,47.37,47.44,47.35,47.43,202587.0,43.446,43.5102,43.4276,43.501,202587.0
2022-04-07 14:10:00,47.42,47.43,47.32,47.35,264021.0,43.4918,43.501,43.4001,43.4276,264021.0
2022-04-07 14:20:00,47.35,47.43,47.29,47.34,231316.0,43.4276,43.501,43.3726,43.4185,231316.0
2022-04-07 14:30:00,47.34,47.48,47.32,47.47,297521.0,43.4185,43.5469,43.4001,43.5377,297521.0
2022-04-07 14:40:00,47.47,47.72,47.43,47.7,496696.0,43.5377,43.767,43.501,43.7486,496696.0
2022-04-07 14:50:00,47.68,47.83,47.62,47.75,630664.0,43.7303,43.8679,43.6753,43.7945,630664.0
2022-04-07 15:00:00,47.75,47.87,47.69,47.8,489790.0,43.7945,43.9046,43.7395,43.8404,489790.0
2022-04-07 15:10:00,47.8,47.83,47.73,47.74,297157.0,43.8404,43.8679,43.7762,43.7853,297157.0
2022-04-07 15:20:00,47.73,47.74,47.65,47.68,430681.0,43.7762,43.7853,43.7028,43.7303,430681.0
2022-04-07 15:30:00,47.68,47.85,47.66,47.85,462224.0,43.7303,43.8862,43.712,43.8862,462224.0
2022-04-07 15:40:00,47.84,47.89,47.74,47.79,704398.0,43.8771,43.9229,43.7853,43.8312,704398.0
2022-04-07 15:50:00,47.79,47.85,47.68,47.75,2532120.0,43.8312,43.8862,43.7303,43.7945,2532120.0
2022-04-08 09:30:00,48.0,48.31,47.93,48.29,993351.0,44.0238,44.3081,43.9596,44.2898,993351.0
2022-04-08 09:40:00,48.28,48.61,48.21,48.38,942902.0,44.2806,44.5833,44.2164,44.3723,942902.0
2022-04-08 09:50:00,48.37,48.39,48.21,48.36,803023.0,44.3631,44.3815,44.2164,44.354,803023.0
2022-04-08 10:00:00,48.35,48.5,48.22,48.42,686834.0,44.3448,44.4824,44.2256,44.409,686834.0
2022-04-08 10:10:00,48.41,48.42,48.13,48.21,500773.0,44.3998,44.409,44.143,44.2164,500773.0
2022-04-08 10:20:00,48.21,48.48,48.17,48.47,564981.0,44.2164,44.464,44.1797,44.4549,564981.0
2022-04-08 10:30:00,48.47,48.65,48.44,48.46,473876.0,44.4549,44.62,44.4273,44.4457,473876.0
2022-04-08 10:40:00,48.46,48.49,48.37,48.46,242124.0,44.4457,44.4732,44.3631,44.4457,242124.0
2022-04-08 10:50:00,48.47,48.68,48.46,48.63,426343.0,44.4549,44.6475,44.4457,44.6016,426343.0
2022-04-08 11:00:00,48.62,48.79,48.58,48.78,704773.0,44.5924,44.7484,44.5558,44.7392,704773.0
2022-04-08 11:10:00,48.78,48.8,48.63,48.64,290631.0,44.7392,44.7575,44.6016,44.6108,290631.0
2022-04-08 11:20:00,48.64,48.66,48.53,48.63,318444.0,44.6108,44.6291,44.5099,44.6016,318444.0
2022-04-08 11:30:00,48.63,48.65,48.47,48.55,315473.0,44.6016,44.62,44.4549,44.5282,315473.0
2022-04-08 11:40:00,48.55,48.64,48.47,48.54,545923.0,44.5282,44.6108,44.4549,44.5191,545923.0
2022-04-08 11:50:00,48.54,48.6,48.49,48.55,354792.0,44.5191,44.5741,44.4732,44.5282,354792.0
2022-04-08 12:00:00,48.55,48.64,48.48,48.64,351782.0,44.5282,44.6108,44.464,44.6108,351782.0
2022-04-08 12:10:00,48.64,48.72,48.62,48.69,315270.0,44.6108,44.6842,44.5924,44.6566,315270.0
2022-04-08 12:20:00,48.69,48.89,48.67,48.86,340152.0,44.6566,44.8401,44.6383,44.8126,340152.0
2022-04-08 12:30:00,48.86,48.88,48.69,48.81,357367.0,44.8126,44.8309,44.6566,44.7667,357367.0
2022-04-08 12:40:00,48.81,48.88,48.72,48.73,189094.0,44.7667,44.8309,44.6842,44.6933,189094.0
2022-04-08 12:50:00,48.74,48.82,48.71,48.75,198716.0,44.7025,44.7759,44.675,44.7117,198716.0
2022-04-08 13:00:00,48.75,48.77,48.66,48.7,255875.0,44.7117,44.73,44.6291,44.6658,255875.0
2022-04-08 13:10:00,48.7,48.74,48.59,48.66,281104.0,44.6658,44.7025,44.5649,44.6291,281104.0
2022-04-08 13:20:00,48.66,48.74,48.66,48.73,263561.0,44.6291,44.7025,44.6291,44.6933,263561.0
2022-04-08 13:30:00,48.73,48.75,48.65,48.69,239790.0,44.6933,44.7117,44.62,44.6566,239790.0
2022-04-08 13:40:00,48.69,48.71,48.63,48.66,236988.0,44.6566,44.675,44.6016,44.6291,236988.0
2022-04-08 13:50:00,48.66,48.69,48.64,48.65,268732.0,44.6291,44.6566,44.6108,44.62,268732.0
2022-04-08 14:00:00,48.64,48.66,48.57,48.63,342190.0,44.6108,44.6291,44.5466,44.6016,342190.0
2022-04-08 14:10:00,48.63,48.64,48.55,48.58,149154.0,44.6016,44.6108,44.5282,44.5558,149154.0
2022-04-08 14:20:00,48.58,48.62,48.42,48.51,275964.0,44.5558,44.5924,44.409,44.4915,275964.0
2022-04-08 14:30:00,48.52,48.6,48.49,48.57,275703.0,44.5007,44.5741,44.4732,44.5466,275703.0
2022-04-08 14:40:00,48.57,48.61,48.54,48.6,229123.0,44.5466,44.5833,44.5191,44.5741,229123.0
2022-04-08 14:50:00,48.6,48.64,48.52,48.58,340645.0,44.5741,44.6108,44.5007,44.5558,340645.0
2022-04-08 15:00:00,48.58,48.66,48.57,48.61,347711.0,44.5558,44.6291,44.5466,44.5833,347711.0
2022-04-08 15:10:00,48.61,48.68,48.58,48.65,355009.0,44.5833,44.6475,44.5558,44.62,355009.0
2022-04-08 15:20:00,48.65,48.73,48.64,48.73,404282.0,44.62,44.6933,44.6108,44.6933,404282.0
2022-04-08 15:30:00,48.73,48.75,48.63,48.66,413679.0,44.6933,44.7117,44.6016,44.6291,413679.0
2022-04-08 15:40:00,48.66,48.73,48.62,48.66,804889.0,44.6291,44.6933,44.5924,44.6291,804889.0
2022-04-08 15:50:00,48.66,48.74,48.59,48.74,2525883.0,44.6291,44.7025,44.5649,44.7025,2525883.0
2022-04-11 09:30:00,48.94,49.33,48.92,49.32,1694699.0,44.8859,45.2436,44.8676,45.2345,1694699.0
2022-04-11 09:40:00,49.31,49.65,49.29,49.61,1579892.0,45.2253,45.5371,45.2069,45.5004,1579892.0
2022-04-11 09:50:00,49.6,49.92,49.49,49.84,1042196.0,45.4913,45.7847,45.3904,45.7114,1042196.0
2022-04-11 10:00:00,49.84,49.9,49.57,49.81,730463.0,45.7114,45.7664,45.4637,45.6839,730463.0
2022-04-11 10:10:00,49.8,50.19,49.78,50.12,935620.0,45.6747,46.0324,45.6563,45.9682,935620.0
2022-04-11 10:20:00,50.12,50.19,49.79,49.88,784832.0,45.9682,46.0324,45.6655,45.7481,784832.0
2022-04-11 10:30:00,49.87,49.92,49.76,49.81,864342.0,45.7389,45.7847,45.638,45.6839,864342.0
2022-04-11 10:40:00,49.81,50.04,49.79,49.91,692876.0,45.6839,45.8948,45.6655,45.7756,692876.0
2022-04-11 10:50:00,49.91,49.93,49.7,49.76,680892.0,45.7756,45.7939,45.583,45.638,680892.0
2022-04-11 11:00:00,49.76,49.77,49.42,49.46,697862.0,45.638,45.6472,45.3262,45.3629,697862.0
2022-04-11 11:10:00,49.46,49.55,49.37,49.55,473723.0,45.3629,45.4454,45.2803,45.4454,473723.0
2022-04-11 11:20:00,49.55,49.59,49.29,49.38,501907.0,45.4454,45.4821,45.2069,45.2895,501907.0
2022-04-11 11:30:00,49.37,49.64,49.36,49.61,394120.0,45.2803,45.5279,45.2711,45.5004,394120.0
2022-04-11 11:40:00,49.61,49.7,49.58,49.64,330402.0,45.5004,45.583,45.4729,45.5279,330402.0
2022-04-11 11:50:00,49.64,49.67,49.51,49.59,362005.0,45.5279,45.5555,45.4087,45.4821,362005.0
2022-04-11 12:00:00,49.6,49.65,49.53,49.63,272796.0,45.4913,45.5371,45.4271,45.5188,272796.0
2022-04-11 12:10:00,49.63,49.66,49.52,49.63,282470.0,45.5188,45.5463,45.4179,45.5188,282470.0
2022-04-11 12:20:00,49.64,49.69,49.5,49.51,324031.0,45.5279,45.5738,45.3995,45.4087,324031.0
2022-04-11 12:30:00,49.51,49.53,49.38,49.4,240954.0,45.4087,45.4271,45.2895,45.3078,240954.0
2022-04-11 12:40:00,49.4,49.4,49.25,49.3,276553.0,45.3078,45.3078,45.1702,45.2161,276553.0
2022-04-11 12:50:00,49.3,49.37,49.18,49.24,356237.0,45.2161,45.2803,45.106,45.1611,356237.0
2022-04-11 13:00:00,49.25,49.34,49.24,49.26,236674.0,45.1702,45.2528,45.1611,45.1794,236674.0
2022-04-11 13:10:00,49.26,49.27,49.09,49.16,330538.0,45.1794,45.1886,45.0235,45.0877,330538.0
2022-04-11 13:20:00,49.16,49.2,49.1,49.16,272534.0,45.0877,45.1244,45.0327,45.0877,272534.0
2022-04-11 13:30:00,49.16,49.25,49.16,49.23,253545.0,45.0877,45.1702,45.0877,45.1519,253545.0
2022-04-11 13:40:00,49.23,49.31,49.22,49.25,226460.0,45.1519,45.2253,45.1427,45.1702,226460.0
2022-04-11 13:50:00,49.25,49.33,49.2,49.32,234471.0,45.1702,45.2436,45.1244,45.2345,234471.0
2022-04-11 14:00:00,49.33,49.33,49.19,49.26,294195.0,45.2436,45.2436,45.1152,45.1794,294195.0
2022-04-11 14:10:00,49.26,49.29,49.19,49.23,336279.0,45.1794,45.2069,45.1152,45.1519,336279.0
2022-04-11 14:20:00,49.22,49.33,49.21,49.3,200779.0,45.1427,45.2436,45.1336,45.2161,200779.0
2022-04-11 14:30:00,49.3,49.4,49.25,49.4,375464.0,45.2161,45.3078,45.1702,45.3078,375464.0
2022-04-11 14:40:00,49.4,49.43,49.35,49.4,272783.0,45.3078,45.3353,45.262,45.3078,272783.0
2022-04-11 14:50:00,49.4,49.49,49.38,49.46,334886.0,45.3078,45.3904,45.2895,45.3629,334886.0
2022-04-11 15:00:00,49.45,49.56,49.35,49.46,437696.0,45.3537,45.4546,45.262,45.3629,437696.0
2022-04-11 15:10:00,49.46,49.55,49.46,49.5,363958.0,45.3629,45.4454,45.3629,45.3995,363958.0
2022-04-11 15:20:00,49.5,49.53,49.39,49.41,400932.0,45.3995,45.4271,45.2987,45.317,400932.0
2022-04-11 15:30:00,49.4,49.42,49.32,49.39,581451.0,45.3078,45.3262,45.2345,45.2987,581451.0
2022-04-11 15:40:00,49.39,49.42,49.32,49.39,748780.0,45.2987,45.3262,45.2345,45.2987,748780.0
2022-04-11 15:50:00,49.39,49.44,49.22,49.33,2391016.0,45.2987,45.3445,45.1427,45.2436,2391016.0
2022-04-12 09:30:00,49.68,49.78,49.15,49.75,1014029.0,45.5646,45.6563,45.0785,45.6288,1014029.0
2022-04-12 09:40:00,49.77,49.9,49.08,49.09,896027.0,45.6472,45.7664,45.0143,45.0235,896027.0
2022-04-12 09:50:00,49.1,49.43,49.1,49.33,509753.0,45.0327,45.3353,45.0327,45.2436,509753.0
2022-04-12 10:00:00,49.34,49.35,49.1,49.16,525281.0,45.2528,45.262,45.0327,45.0877,525281.0
2022-04-12 10:10:00,49.16,49.23,49.05,49.16,614173.0,45.0877,45.1519,44.9868,45.0877,614173.0
2022-04-12 10:20:00,49.15,49.24,49.07,49.16,440920.0,45.0785,45.1611,45.0052,45.0877,440920.0
2022-04-12 10:30:00,49.15,49.17,49.04,49.13,294025.0,45.0785,45.0969,44.9776,45.0602,294025.0
2022-04-12 10:40:00,49.14,49.23,48.98,49.17,454937.0,45.0694,45.1519,44.9226,45.0969,454937.0
2022-04-12 10:50:00,49.15,49.19,49.03,49.05,263562.0,45.0785,45.1152,44.9685,44.9868,263562.0
2022-04-12 11:00:00,49.05,49.12,48.99,49.0,356565.0,44.9868,45.051,44.9318,44.941,356565.0
2022-04-12 11:10:00,49.01,49.03,48.89,48.92,376940.0,44.9501,44.9685,44.8401,44.8676,376940.0
2022-04-12 11:20:00,48.93,49.09,48.92,48.99,330805.0,44.8768,45.0235,44.8676,44.9318,330805.0
2022-04-12 11:30:00,49.0,49.08,48.92,48.97,331689.0,44.941,45.0143,44.8676,44.9134,331689.0
2022-04-12 11:40:00,48.98,49.0,48.91,48.91,195354.0,44.9226,44.941,44.8584,44.8584,195354.0
2022-04-12 11:50:00,48.91,48.96,48.81,48.89,243176.0,44.8584,44.9043,44.7667,44.8401,243176.0
2022-04-12 12:00:00,48.89,48.92,48.75,48.76,190392.0,44.8401,44.8676,44.7117,44.7208,190392.0
2022-04-12 12:10:00,48.77,48.78,48.65,48.66,394187.0,44.73,44.7392,44.62,44.6291,394187.0
2022-04-12 12:20:00,48.66,48.73,48.52,48.59,466215.0,44.6291,44.6933,44.5007,44.5649,466215.0
2022-04-12 12:30:00,48.59,48.63,48.53,48.59,339331.0,44.5649,44.6016,44.5099,44.5649,339331.0
2022-04-12 12:40:00,48.6,48.64,48.52,48.63,260517.0,44.5741,44.6108,44.5007,44.6016,260517.0
2022-04-12 12:50:00,48.62,48.66,48.52,48.61,290628.0,44.5924,44.6291,44.5007,44.5833,290628.0
2022-04-12 13:00:00,48.61,48.68,48.54,48.64,327506.0,44.5833,44.6475,44.5191,44.6108,327506.0
2022-04-12 13:10:00,48.64,48.75,48.62,48.75,275257.0,44.6108,44.7117,44.5924,44.7117,275257.0
2022-04-12 13:20:00,48.75,48.82,48.71,48.75,338092.0,44.7117,44.7759,44.675,44.7117,338092.0
2022-04-12 13:30:00,48.76,48.76,48.64,48.69,303730.0,44.7208,44.7208,44.6108,44.6566,303730.0
2022-04-12 13:40:00,48.68,48.7,48.52,48.54,379497.0,44.6475,44.6658,44.5007,44.5191,379497.0
2022-04-12 13:50:00,48.53,48.53,48.33,48.43,302531.0,44.5099,44.5099,44.3265,44.4182,302531.0
2022-04-12 14:00:00,48.44,48.56,48.37,48.42,256970.0,44.4273,44.5374,44.3631,44.409,256970.0
2022-04-12 14:10:00,48.43,48.45,48.27,48.37,333427.0,44.4182,44.4365,44.2714,44.3631,333427.0
2022-04-12 14:20:00,48.37,48.4,48.33,48.36,182552.0,44.3631,44.3907,44.3265,44.354,182552.0
2022-04-12 14:30:00,48.37,48.45,48.26,48.38,370385.0,44.3631,44.4365,44.2623,44.3723,370385.0
2022-04-12 14:40:00,48.37,48.41,48.33,48.39,348053.0,44.3631,44.3998,44.3265,44.3815,348053.0
2022-04-12 14:50:00,48.39,48.4,48.28,48.34,243762.0,44.3815,44.3907,44.2806,44.3356,243762.0
2022-04-12 15:00:00,48.34,48.36,48.1,48.11,355243.0,44.3356,44.354,44.1155,44.1247,355243.0
2022-04-12 15:10:00,48.11,48.16,48.0,48.16,493243.0,44.1247,44.1705,44.0238,44.1705,493243.0
2022-04-12 15:20:00,48.15,48.31,48.15,48.22,593237.0,44.1614,44.3081,44.1614,44.2256,593237.0
2022-04-12 15:30:00,48.22,48.36,48.19,48.32,908216.0,44.2256,44.354,44.1981,44.3173,908216.0
2022-04-12 15:40:00,48.32,48.47,48.28,48.46,1126339.0,44.3173,44.4549,44.2806,44.4457,1126339.0
2022-04-12 15:50:00,48.47,48.49,48.35,48.4,1731104.0,44.4549,44.4732,44.3448,44.3907,1731104.0
2022-04-13 09:30:00,47.54,48.36,47.45,47.84,1109579.0,43.6019,44.354,43.5194,43.8771,1109579.0
2022-04-13 09:40:00,47.83,48.24,47.79,48.06,697606.0,43.8679,44.2439,43.8312,44.0788,697606.0
2022-04-13 09:50:00,48.06,48.52,48.06,48.32,825352.0,44.0788,44.5007,44.0788,44.3173,825352.0
2022-04-13 10:00:00,48.32,48.37,48.11,48.13,539517.0,44.3173,44.3631,44.1247,44.143,539517.0
2022-04-13 10:10:00,48.14,48.17,47.93,48.05,514559.0,44.1522,44.1797,43.9596,44.0697,514559.0
2022-04-13 10:20:00,48.05,48.17,47.98,48.07,700098.0,44.0697,44.1797,44.0055,44.088,700098.0
2022-04-13 10:30:00,48.06,48.12,47.97,47.98,312017.0,44.0788,44.1339,43.9963,44.0055,312017.0
2022-04-13 10:40:00,47.98,48.14,47.91,48.11,401448.0,44.0055,44.1522,43.9413,44.1247,401448.0
2022-04-13 10:50:00,48.12,48.29,48.11,48.14,347094.0,44.1339,44.2898,44.1247,44.1522,347094.0
2022-04-13 11:00:00,48.14,48.26,48.07,48.15,359902.0,44.1522,44.2623,44.088,44.1614,359902.0
2022-04-13 11:10:00,48.15,48.23,48.12,48.23,277255.0,44.1614,44.2347,44.1339,44.2347,277255.0
2022-04-13 11:20:00,48.22,48.39,48.2,48.38,460996.0,44.2256,44.3815,44.2072,44.3723,460996.0
2022-04-13 11:30:00,48.37,48.41,48.25,48.27,332378.0,44.3631,44.3998,44.2531,44.2714,332378.0
2022-04-13 11:40:00,48.27,48.33,48.23,48.32,187691.0,44.2714,44.3265,44.2347,44.3173,187691.0
2022-04-13 11:50:00,48.32,48.35,48.17,48.25,294923.0,44.3173,44.3448,44.1797,44.2531,294923.0
2022-04-13 12:00:00,48.25,48.37,48.2,48.34,263538.0,44.2531,44.3631,44.2072,44.3356,263538.0
2022-04-13 12:10:00,48.34,48.41,48.25,48.37,218638.0,44.3356,44.3998,44.2531,44.3631,218638.0
2022-04-13 12:20:00,48.36,48.4,48.25,48.29,307383.0,44.354,44.3907,44.2531,44.2898,307383.0
2022-04-13 12:30:00,48.29,48.38,48.22,48.28,232238.0,44.2898,44.3723,44.2256,44.2806,232238.0
2022-04-13 12:40:00,48.29,48.45,48.26,48.38,317389.0,44.2898,44.4365,44.2623,44.3723,317389.0
2022-04-13 12:50:00,48.38,48.42,48.32,48.34,244363.0,44.3723,44.409,44.3173,44.3356,244363.0
2022-04-13 13:00:00,48.33,48.47,48.33,48.45,186705.0,44.3265,44.4549,44.3265,44.4365,186705.0
2022-04-13 13:10:00,48.45,48.56,48.44,48.49,371990.0,44.4365,44.5374,44.4273,44.4732,371990.0
2022-04-13 13:20:00,48.49,48.53,48.33,48.37,339986.0,44.4732,44.5099,44.3265,44.3631,339986.0
2022-04-13 13:30:00,48.37,48.43,48.3,48.34,136496.0,44.3631,44.4182,44.2989,44.3356,136496.0
2022-04-13 13:40:00,48.34,48.52,48.32,48.45,272569.0,44.3356,44.5007,44.3173,44.4365,272569.0
2022-04-13 13:50:00,48.45,48.48,48.39,48.47,191666.0,44.4365,44.464,44.3815,44.4549,191666.0
2022-04-13 14:00:00,48.47,48.62,48.4,48.52,391710.0,44.4549,44.5924,44.3907,44.5007,391710.0
2022-04-13 14:10:00,48.51,48.52,48.42,48.46,228448.0,44.4915,44.5007,44.409,44.4457,228448.0
2022-04-13 14:20:00,48.46,48.53,48.42,48.44,255543.0,44.4457,44.5099,44.409,44.4273,255543.0
2022-04-13 14:30:00,48.45,48.52,48.4,48.4,206295.0,44.4365,44.5007,44.3907,44.3907,206295.0
2022-04-13 14:40:00,48.41,48.48,48.32,48.38,344075.0,44.3998,44.464,44.3173,44.3723,344075.0
2022-04-13 14:50:00,48.37,48.39,48.32,48.34,238629.0,44.3631,44.3815,44.3173,44.3356,238629.0
2022-04-13 15:00:00,48.35,48.45,48.29,48.43,333889.0,44.3448,44.4365,44.2898,44.4182,333889.0
2022-04-13 15:10:00,48.43,48.48,48.38,48.45,353357.0,44.4182,44.464,44.3723,44.4365,353357.0
2022-04-13 15:20:00,48.44,48.45,48.37,48.43,350026.0,44.4273,44.4365,44.3631,44.4182,350026.0
2022-04-13 15:30:00,48.43,48.49,48.39,48.48,394515.0,44.4182,44.4732,44.3815,44.464,394515.0
2022-04-13 15:40:00,48.48,48.54,48.42,48.5,1060147.0,44.464,44.5191,44.409,44.4824,1060147.0
2022-04-13 15:50:00,48.5,48.61,48.45,48.58,1610509.0,44.4824,44.5833,44.4365,44.5558,1610509.0
2022-04-14 09:30:00,45.89,46.54,45.4,45.94,5752783.0,42.0886,42.6847,41.6392,42.1344,5752783.0
2022-04-14 09:40:00,45.94,45.94,45.44,45.5,2958016.0,42.1344,42.1344,41.6759,41.7309,2958016.0
2022-04-14 09:50:00,45.51,45.69,45.33,45.56,2760564.0,41.7401,41.9052,41.575,41.7859,2760564.0
2022-04-14 10:00:00,45.57,45.84,45.36,45.5,2751887.0,41.7951,42.0427,41.6025,41.7309,2751887.0
2022-04-14 10:10:00,45.49,46.67,45.03,46.61,5541111.0,41.7217,42.804,41.2998,42.7489,5541111.0
2022-04-14 10:20:00,46.6,47.06,45.96,46.55,5709810.0,42.7398,43.1617,42.1528,42.6939,5709810.0
2022-04-14 10:30:00,46.55,47.82,46.55,47.05,5206631.0,42.6939,43.8587,42.6939,43.1525,5206631.0
2022-04-14 10:40:00,47.07,47.13,46.0,46.65,1703693.0,43.1708,43.2259,42.1895,42.7856,1703693.0
2022-04-14 10:50:00,46.65,46.66,46.4,46.46,1242843.0,42.7856,42.7948,42.5563,42.6114,1242843.0
2022-04-14 11:00:00,46.46,46.8,46.45,46.74,807219.0,42.6114,42.9232,42.6022,42.8682,807219.0
2022-04-14 11:10:00,46.73,46.97,46.58,46.82,794673.0,42.859,43.0791,42.7214,42.9415,794673.0
2022-04-14 11:20:00,46.83,47.47,46.83,46.94,1215879.0,42.9507,43.5377,42.9507,43.0516,1215879.0
2022-04-14 11:30:00,46.94,47.21,46.82,47.08,699657.0,43.0516,43.2992,42.9415,43.18,699657.0
2022-04-14 11:40:00,47.09,47.16,46.84,46.86,619161.0,43.1892,43.2534,42.9599,42.9782,619161.0
2022-04-14 11:50:00,46.86,47.05,46.79,46.95,442648.0,42.9782,43.1525,42.914,43.0608,442648.0
2022-04-14 12:00:00,46.94,46.97,46.54,46.54,796831.0,43.0516,43.0791,42.6847,42.6847,796831.0
2022-04-14 12:10:00,46.55,46.67,46.4,46.44,587776.0,42.6939,42.804,42.5563,42.593,587776.0
2022-04-14 12:20:00,46.43,46.46,46.29,46.34,486982.0,42.5839,42.6114,42.4554,42.5013,486982.0
2022-04-14 12:30:00,46.35,46.4,46.21,46.23,554600.0,42.5105,42.5563,42.3821,42.4004,554600.0
2022-04-14 12:40:00,46.22,46.22,45.94,46.0,623887.0,42.3912,42.3912,42.1344,42.1895,623887.0
2022-04-14 12:50:00,46.0,46.11,45.99,46.05,359752.0,42.1895,42.2904,42.1803,42.2353,359752.0
2022-04-14 13:00:00,46.05,46.22,45.97,46.07,354757.0,42.2353,42.3912,42.162,42.2537,354757.0
2022-04-14 13:10:00,46.08,46.14,45.92,46.01,332562.0,42.2628,42.3179,42.1161,42.1986,332562.0
2022-04-14 13:20:00,46.0,46.07,45.91,46.0,274023.0,42.1895,42.2537,42.1069,42.1895,274023.0
2022-04-14 13:30:00,46.0,46.03,45.79,45.92,454471.0,42.1895,42.217,41.9969,42.1161,454471.0
2022-04-14 13:40:00,45.92,46.05,45.89,46.03,339484.0,42.1161,42.2353,42.0886,42.217,339484.0
2022-04-14 13:50:00,46.02,46.07,45.91,46.0,451498.0,42.2078,42.2537,42.1069,42.1895,451498.0
2022-04-14 14:00:00,46.01,46.2,46.01,46.14,401379.0,42.1986,42.3729,42.1986,42.3179,401379.0
2022-04-14 14:10:00,46.14,46.15,45.85,45.87,493591.0,42.3179,42.327,42.0519,42.0702,493591.0
2022-04-14 14:20:00,45.87,45.98,45.7,45.98,675055.0,42.0702,42.1711,41.9143,42.1711,675055.0
2022-04-14 14:30:00,45.98,46.08,45.94,46.05,670239.0,42.1711,42.2628,42.1344,42.2353,670239.0
2022-04-14 14:40:00,46.07,46.27,46.04,46.24,443435.0,42.2537,42.4371,42.2262,42.4096,443435.0
2022-04-14 14:50:00,46.25,46.37,46.07,46.23,977893.0,42.4188,42.5288,42.2537,42.4004,977893.0
2022-04-14 15:00:00,46.23,46.38,46.21,46.24,887621.0,42.4004,42.538,42.3821,42.4096,887621.0
2022-04-14 15:10:00,46.23,46.34,46.14,46.34,571436.0,42.4004,42.5013,42.3179,42.5013,571436.0
2022-04-14 15:20:00,46.33,46.56,46.3,46.55,940720.0,42.4921,42.7031,42.4646,42.6939,940720.0
2022-04-14 15:30:00,46.55,46.6,46.37,46.42,1312347.0,42.6939,42.7398,42.5288,42.5747,1312347.0
2022-04-14 15:40:00,46.44,46.54,46.33,46.34,1075869.0,42.593,42.6847,42.4921,42.5013,1075869.0
2022-04-14 15:50:00,46.34,46.53,46.3,46.31,2600253.0,42.5013,42.6756,42.4646,42.4738,2600253.0
2022-04-18 09:30:00,46.22,46.5,46.14,46.41,1921202.0,42.3912,42.6481,42.3179,42.5655,1921202.0
2022-04-18 09:40:00,46.38,46.99,46.29,46.85,1267134.0,42.538,43.0975,42.4554,42.9691,1267134.0
2022-04-18 09:50:00,46.86,46.9,46.35,46.45,980164.0,42.9782,43.0149,42.5105,42.6022,980164.0
2022-04-18 10:00:00,46.45,46.6,46.25,46.4,1073296.0,42.6022,42.7398,42.4188,42.5563,1073296.0
2022-04-18 10:10:00,46.41,46.76,46.34,46.69,752903.0,42.5655,42.8865,42.5013,42.8223,752903.0
2022-04-18 10:20:00,46.69,46.71,46.3,46.44,486111.0,42.8223,42.8407,42.4646,42.593,486111.0
2022-04-18 10:30:00,46.45,46.59,46.41,46.59,601729.0,42.6022,42.7306,42.5655,42.7306,601729.0
2022-04-18 10:40:00,46.59,46.85,46.57,46.81,536207.0,42.7306,42.9691,42.7123,42.9324,536207.0
2022-04-18 10:50:00,46.8,46.81,46.65,46.75,458900.0,42.9232,42.9324,42.7856,42.8773,458900.0
2022-04-18 11:00:00,46.76,46.94,46.64,46.93,624087.0,42.8865,43.0516,42.7765,43.0424,624087.0
2022-04-18 11:10:00,46.92,47.05,46.9,47.01,384723.0,43.0333,43.1525,43.0149,43.1158,384723.0
2022-04-18 11:20:00,47.01,47.11,46.94,47.09,464521.0,43.1158,43.2075,43.0516,43.1892,464521.0
2022-04-18 11:30:00,47.08,47.19,47.0,47.05,425038.0,43.18,43.2809,43.1066,43.1525,425038.0
2022-04-18 11:40:00,47.05,47.12,46.67,46.7,405670.0,43.1525,43.2167,42.804,42.8315,405670.0
2022-04-18 11:50:00,46.71,47.0,46.66,46.95,375190.0,42.8407,43.1066,42.7948,43.0608,375190.0
2022-04-18 12:00:00,46.94,46.97,46.81,46.84,270730.0,43.0516,43.0791,42.9324,42.9599,270730.0
2022-04-18 12:10:00,46.84,46.86,46.73,46.76,182284.0,42.9599,42.9782,42.859,42.8865,182284.0
2022-04-18 12:20:00,46.76,46.83,46.68,46.82,366376.0,42.8865,42.9507,42.8131,42.9415,366376.0
2022-04-18 12:30:00,46.82,46.87,46.76,46.87,202960.0,42.9415,42.9874,42.8865,42.9874,202960.0
2022-04-18 12:40:00,46.87,46.98,46.81,46.97,216242.0,42.9874,43.0883,42.9324,43.0791,216242.0
2022-04-18 12:50:00,46.98,47.09,46.96,47.03,238400.0,43.0883,43.1892,43.0699,43.1341,238400.0
2022-04-18 13:00:00,47.04,47.19,47.01,47.18,292776.0,43.1433,43.2809,43.1158,43.2717,292776.0
2022-04-18 13:10:00,47.18,47.29,47.17,47.23,426880.0,43.2717,43.3726,43.2626,43.3176,426880.0
2022-04-18 13:20:00,47.23,47.25,47.11,47.22,285965.0,43.3176,43.3359,43.2075,43.3084,285965.0
2022-04-18 13:30:00,47.22,47.41,47.18,47.39,495642.0,43.3084,43.4827,43.2717,43.4643,495642.0
2022-04-18 13:40:00,47.39,47.46,47.33,47.43,365102.0,43.4643,43.5285,43.4093,43.501,365102.0
2022-04-18 13:50:00,47.43,47.58,47.4,47.48,733764.0,43.501,43.6386,43.4735,43.5469,733764.0
2022-04-18 14:00:00,47.47,47.52,47.41,47.44,268976.0,43.5377,43.5836,43.4827,43.5102,268976.0
2022-04-18 14:10:00,47.43,47.49,47.26,47.3,246638.0,43.501,43.556,43.3451,43.3818,246638.0
2022-04-18 14:20:00,47.29,47.4,47.24,47.33,278021.0,43.3726,43.4735,43.3268,43.4093,278021.0
2022-04-18 14:30:00,47.33,47.5,47.32,47.43,332267.0,43.4093,43.5652,43.4001,43.501,332267.0
2022-04-18 14:40:00,47.43,47.45,47.29,47.38,326039.0,43.501,43.5194,43.3726,43.4552,326039.0
2022-04-18 14:50:00,47.38,47.43,47.33,47.33,317033.0,43.4552,43.501,43.4093,43.4093,317033.0
2022-04-18 15:00:00,47.32,47.44,47.31,47.41,362211.0,43.4001,43.5102,43.391,43.4827,362211.0
2022-04-18 15:10:00,47.41,47.47,47.27,47.28,426500.0,43.4827,43.5377,43.3543,43.3634,426500.0
2022-04-18 15:20:00,47.28,47.31,47.1,47.16,334164.0,43.3634,43.391,43.1984,43.2534,334164.0
2022-04-18 15:30:00,47.16,47.16,47.02,47.05,429257.0,43.2534,43.2534,43.125,43.1525,429257.0
2022-04-18 15:40:00,47.05,47.07,46.97,47.03,703368.0,43.1525,43.1708,43.0791,43.1341,703368.0
2022-04-18 15:50:00,47.02,47.18,46.96,47.17,1557660.0,43.125,43.2717,43.0699,43.2626,1557660.0
2022-04-19 09:30:00,47.39,47.84,47.32,47.55,1199201.0,43.4643,43.8771,43.4001,43.6111,1199201.0
2022-04-19 09:40:00,47.55,48.0,47.55,47.93,718351.0,43.6111,44.0238,43.6111,43.9596,718351.0
2022-04-19 09:50:00,47.93,48.19,47.89,48.14,761084.0,43.9596,44.1981,43.9229,44.1522,761084.0
2022-04-19 10:00:00,48.13,48.17,47.99,48.04,492524.0,44.143,44.1797,44.0146,44.0605,492524.0
2022-04-19 10:10:00,48.04,48.05,47.77,47.87,527629.0,44.0605,44.0697,43.8128,43.9046,527629.0
2022-04-19 10:20:00,47.87,48.02,47.86,47.97,378457.0,43.9046,44.0421,43.8954,43.9963,378457.0
2022-04-19 10:30:00,47.98,48.09,47.93,47.93,378918.0,44.0055,44.1063,43.9596,43.9596,378918.0
2022-04-19 10:40:00,47.92,48.07,47.91,48.02,256915.0,43.9504,44.088,43.9413,44.0421,256915.0
2022-04-19 10:50:00,48.02,48.05,47.91,47.92,353491.0,44.0421,44.0697,43.9413,43.9504,353491.0
2022-04-19 11:00:00,47.93,47.93,47.8,47.82,297740.0,43.9596,43.9596,43.8404,43.8587,297740.0
2022-04-19 11:10:00,47.81,47.84,47.72,47.73,352659.0,43.8495,43.8771,43.767,43.7762,352659.0
2022-04-19 11:20:00,47.74,47.83,47.65,47.79,281552.0,43.7853,43.8679,43.7028,43.8312,281552.0
2022-04-19 11:30:00,47.78,47.81,47.66,47.74,225748.0,43.822,43.8495,43.712,43.7853,225748.0
2022-04-19 11:40:00,47.73,47.85,47.71,47.73,230238.0,43.7762,43.8862,43.7578,43.7762,230238.0
2022-04-19 11:50:00,47.74,47.78,47.64,47.66,278809.0,43.7853,43.822,43.6936,43.712,278809.0
2022-04-19 12:00:00,47.66,47.78,47.6,47.78,277974.0,43.712,43.822,43.6569,43.822,277974.0
2022-04-19 12:10:00,47.77,47.78,47.64,47.68,246008.0,43.8128,43.822,43.6936,43.7303,246008.0
2022-04-19 12:20:00,47.68,47.81,47.66,47.7,264047.0,43.7303,43.8495,43.712,43.7486,264047.0
2022-04-19 12:30:00,47.69,47.75,47.65,47.68,217563.0,43.7395,43.7945,43.7028,43.7303,217563.0
2022-04-19 12:40:00,47.68,47.7,47.63,47.69,122232.0,43.7303,43.7486,43.6844,43.7395,122232.0
2022-04-19 12:50:00,47.68,47.79,47.67,47.72,203735.0,43.7303,43.8312,43.7211,43.767,203735.0
2022-04-19 13:00:00,47.72,47.76,47.69,47.73,186443.0,43.767,43.8037,43.7395,43.7762,186443.0
2022-04-19 13:10:00,47.73,47.84,47.69,47.8,202107.0,43.7762,43.8771,43.7395,43.8404,202107.0
2022-04-19 13:20:00,47.79,47.81,47.66,47.68,150150.0,43.8312,43.8495,43.712,43.7303,150150.0
2022-04-19 13:30:00,47.68,47.81,47.67,47.79,135204.0,43.7303,43.8495,43.7211,43.8312,135204.0
2022-04-19 13:40:00,47.79,47.82,47.75,47.81,195347.0,43.8312,43.8587,43.7945,43.8495,195347.0
2022-04-19 13:50:00,47.82,47.88,47.78,47.79,226014.0,43.8587,43.9137,43.822,43.8312,226014.0
2022-04-19 14:00:00,47.79,47.81,47.71,47.73,200195.0,43.8312,43.8495,43.7578,43.7762,200195.0
2022-04-19 14:10:00,47.73,47.75,47.64,47.72,194045.0,43.7762,43.7945,43.6936,43.767,194045.0
2022-04-19 14:20:00,47.72,47.8,47.69,47.79,195758.0,43.767,43.8404,43.7395,43.8312,195758.0
2022-04-19 14:30:00,47.79,47.91,47.77,47.89,201774.0,43.8312,43.9413,43.8128,43.9229,201774.0
2022-04-19 14:40:00,47.9,47.93,47.79,47.8,182113.0,43.9321,43.9596,43.8312,43.8404,182113.0
2022-04-19 14:50:00,47.8,47.87,47.78,47.84,168847.0,43.8404,43.9046,43.822,43.8771,168847.0
2022-04-19 15:00:00,47.83,47.87,47.77,47.84,187514.0,43.8679,43.9046,43.8128,43.8771,187514.0
2022-04-19 15:10:00,47.84,47.94,47.79,47.87,297290.0,43.8771,43.9688,43.8312,43.9046,297290.0
2022-04-19 15:20:00,47.88,47.93,47.83,47.9,357164.0,43.9137,43.9596,43.8679,43.9321,357164.0
2022-04-19 15:30:00,47.9,47.94,47.87,47.9,400007.0,43.9321,43.9688,43.9046,43.9321,400007.0
2022-04-19 15:40:00,47.89,47.9,47.77,47.78,697624.0,43.9229,43.9321,43.8128,43.822,697624.0
2022-04-19 15:50:00,47.77,47.95,47.77,47.82,1522236.0,43.8128,43.9779,43.8128,43.8587,1522236.0
2022-04-20 09:30:00,48.48,48.93,48.32,48.91,1594635.0,44.464,44.8768,44.3173,44.8584,1594635.0
2022-04-20 09:40:00,48.91,48.95,48.4,48.48,1048271.0,44.8584,44.8951,44.3907,44.464,1048271.0
2022-04-20 09:50:00,48.48,48.82,48.45,48.79,486077.0,44.464,44.7759,44.4365,44.7484,486077.0
2022-04-20 10:00:00,48.78,48.81,48.52,48.7,580334.0,44.7392,44.7667,44.5007,44.6658,580334.0
2022-04-20 10:10:00,48.71,48.74,48.53,48.69,537102.0,44.675,44.7025,44.5099,44.6566,537102.0
2022-04-20 10:20:00,48.69,48.86,48.68,48.86,607628.0,44.6566,44.8126,44.6475,44.8126,607628.0
2022-04-20 10:30:00,48.86,49.05,48.8,49.04,641663.0,44.8126,44.9868,44.7575,44.9776,641663.0
2022-04-20 10:40:00,49.04,49.28,49.0,49.23,601229.0,44.9776,45.1978,44.941,45.1519,601229.0
2022-04-20 10:50:00,49.23,49.29,49.11,49.18,419202.0,45.1519,45.2069,45.0418,45.106,419202.0
2022-04-20 11:00:00,49.17,49.17,49.03,49.12,541722.0,45.0969,45.0969,44.9685,45.051,541722.0
2022-04-20 11:10:00,49.12,49.18,49.05,49.09,454623.0,45.051,45.106,44.9868,45.0235,454623.0
2022-04-20 11:20:00,49.09,49.24,49.07,49.22,460478.0,45.0235,45.1611,45.0052,45.1427,460478.0
2022-04-20 11:30:00,49.23,49.37,49.16,49.29,412483.0,45.1519,45.2803,45.0877,45.2069,412483.0
2022-04-20 11:40:00,49.29,49.31,49.2,49.21,276608.0,45.2069,45.2253,45.1244,45.1336,276608.0
2022-04-20 11:50:00,49.2,49.25,49.14,49.23,173797.0,45.1244,45.1702,45.0694,45.1519,173797.0
2022-04-20 12:00:00,49.23,49.25,49.04,49.13,362427.0,45.1519,45.1702,44.9776,45.0602,362427.0
2022-04-20 12:10:00,49.13,49.16,49.04,49.1,429849.0,45.0602,45.0877,44.9776,45.0327,429849.0
2022-04-20 12:20:00,49.1,49.12,49.0,49.05,252066.0,45.0327,45.051,44.941,44.9868,252066.0
2022-04-20 12:30:00,49.05,49.16,49.02,49.07,271845.0,44.9868,45.0877,44.9593,45.0052,271845.0
2022-04-20 12:40:00,49.07,49.09,48.99,49.03,249042.0,45.0052,45.0235,44.9318,44.9685,249042.0
2022-04-20 12:50:00,49.03,49.07,48.94,48.95,239709.0,44.9685,45.0052,44.8859,44.8951,239709.0
2022-04-20 13:00:00,48.95,48.95,48.83,48.84,381253.0,44.8951,44.8951,44.785,44.7942,381253.0
2022-04-20 13:10:00,48.83,48.94,48.77,48.77,267695.0,44.785,44.8859,44.73,44.73,267695.0
2022-04-20 13:20:00,48.77,48.77,48.63,48.68,289627.0,44.73,44.73,44.6016,44.6475,289627.0
2022-04-20 13:30:00,48.67,48.83,48.65,48.78,218110.0,44.6383,44.785,44.62,44.7392,218110.0
2022-04-20 13:40:00,48.77,48.89,48.77,48.79,262259.0,44.73,44.8401,44.73,44.7484,262259.0
2022-04-20 13:50:00,48.79,48.83,48.67,48.82,233301.0,44.7484,44.785,44.6383,44.7759,233301.0
2022-04-20 14:00:00,48.81,48.82,48.74,48.77,174405.0,44.7667,44.7759,44.7025,44.73,174405.0
2022-04-20 14:10:00,48.77,48.82,48.62,48.65,237858.0,44.73,44.7759,44.5924,44.62,237858.0
2022-04-20 14:20:00,48.64,48.66,48.58,48.61,241783.0,44.6108,44.6291,44.5558,44.5833,241783.0
2022-04-20 14:30:00,48.61,48.63,48.53,48.59,379058.0,44.5833,44.6016,44.5099,44.5649,379058.0
2022-04-20 14:40:00,48.59,48.65,48.56,48.62,443016.0,44.5649,44.62,44.5374,44.5924,443016.0
2022-04-20 14:50:00,48.62,48.62,48.43,48.56,386079.0,44.5924,44.5924,44.4182,44.5374,386079.0
2022-04-20 15:00:00,48.56,48.65,48.55,48.62,272726.0,44.5374,44.62,44.5282,44.5924,272726.0
2022-04-20 15:10:00,48.62,48.69,48.55,48.66,350107.0,44.5924,44.6566,44.5282,44.6291,350107.0
2022-04-20 15:20:00,48.66,48.78,48.65,48.73,319151.0,44.6291,44.7392,44.62,44.6933,319151.0
2022-04-20 15:30:00,48.73,48.8,48.63,48.74,581831.0,44.6933,44.7575,44.6016,44.7025,581831.0
2022-04-20 15:40:00,48.73,48.8,48.69,48.73,645393.0,44.6933,44.7575,44.6566,44.6933,645393.0
2022-04-20 15:50:00,48.73,48.78,48.59,48.65,1574373.0,44.6933,44.7392,44.5649,44.62,1574373.0
2022-04-21 09:30:00,49.15,49.25,48.66,48.73,780199.0,45.0785,45.1702,44.6291,44.6933,780199.0
2022-04-21 09:40:00,48.74,48.88,48.56,48.79,634283.0,44.7025,44.8309,44.5374,44.7484,634283.0
2022-04-21 09:50:00,48.8,49.18,48.72,49.09,428528.0,44.7575,45.106,44.6842,45.0235,428528.0
2022-04-21 10:00:00,49.1,49.33,48.98,49.2,597086.0,45.0327,45.2436,44.9226,45.1244,597086.0
2022-04-21 10:10:00,49.19,49.37,49.18,49.32,506668.0,45.1152,45.2803,45.106,45.2345,506668.0
2022-04-21 10:20:00,49.32,49.49,49.27,49.28,666896.0,45.2345,45.3904,45.1886,45.1978,666896.0
2022-04-21 10:30:00,49.28,49.29,49.05,49.08,256606.0,45.1978,45.2069,44.9868,45.0143,256606.0
2022-04-21 10:40:00,49.08,49.1,48.98,49.06,211565.0,45.0143,45.0327,44.9226,44.996,211565.0
2022-04-21 10:50:00,49.07,49.14,48.91,48.95,266268.0,45.0052,45.0694,44.8584,44.8951,266268.0
2022-04-21 11:00:00,48.95,48.99,48.85,48.93,220825.0,44.8951,44.9318,44.8034,44.8768,220825.0
2022-04-21 11:10:00,48.93,48.99,48.82,48.86,278002.0,44.8768,44.9318,44.7759,44.8126,278002.0
2022-04-21 11:20:00,48.86,48.87,48.67,48.76,236029.0,44.8126,44.8217,44.6383,44.7208,236029.0
2022-04-21 11:30:00,48.75,48.76,48.56,48.67,298954.0,44.7117,44.7208,44.5374,44.6383,298954.0
2022-04-21 11:40:00,48.68,48.7,48.52,48.54,343102.0,44.6475,44.6658,44.5007,44.5191,343102.0
2022-04-21 11:50:00,48.54,48.55,48.42,48.44,312050.0,44.5191,44.5282,44.409,44.4273,312050.0
2022-04-21 12:00:00,48.44,48.5,48.35,48.38,213586.0,44.4273,44.4824,44.3448,44.3723,213586.0
2022-04-21 12:10:00,48.38,48.45,48.34,48.43,140766.0,44.3723,44.4365,44.3356,44.4182,140766.0
2022-04-21 12:20:00,48.43,48.48,48.34,48.35,184658.0,44.4182,44.464,44.3356,44.3448,184658.0
2022-04-21 12:30:00,48.36,48.48,48.34,48.38,159077.0,44.354,44.464,44.3356,44.3723,159077.0
2022-04-21 12:40:00,48.38,48.48,48.38,48.41,222767.0,44.3723,44.464,44.3723,44.3998,222767.0
2022-04-21 12:50:00,48.41,48.58,48.36,48.43,274753.0,44.3998,44.5558,44.354,44.4182,274753.0
2022-04-21 13:00:00,48.42,48.49,48.32,48.48,205335.0,44.409,44.4732,44.3173,44.464,205335.0
2022-04-21 13:10:00,48.48,48.49,48.32,48.37,249054.0,44.464,44.4732,44.3173,44.3631,249054.0
2022-04-21 13:20:00,48.37,48.53,48.34,48.49,274373.0,44.3631,44.5099,44.3356,44.4732,274373.0
2022-04-21 13:30:00,48.49,48.52,48.34,48.38,200292.0,44.4732,44.5007,44.3356,44.3723,200292.0
2022-04-21 13:40:00,48.37,48.51,48.31,48.48,219232.0,44.3631,44.4915,44.3081,44.464,219232.0
2022-04-21 13:50:00,48.48,48.51,48.26,48.29,200712.0,44.464,44.4915,44.2623,44.2898,200712.0
2022-04-21 14:00:00,48.28,48.34,48.19,48.3,420458.0,44.2806,44.3356,44.1981,44.2989,420458.0
2022-04-21 14:10:00,48.3,48.32,48.19,48.2,238816.0,44.2989,44.3173,44.1981,44.2072,238816.0
2022-04-21 14:20:00,48.21,48.31,48.16,48.18,298088.0,44.2164,44.3081,44.1705,44.1889,298088.0
2022-04-21 14:30:00,48.19,48.3,48.14,48.15,202085.0,44.1981,44.2989,44.1522,44.1614,202085.0
2022-04-21 14:40:00,48.15,48.16,47.89,47.91,446936.0,44.1614,44.1705,43.9229,43.9413,446936.0
2022-04-21 14:50:00,47.91,47.92,47.73,47.75,539428.0,43.9413,43.9504,43.7762,43.7945,539428.0
2022-04-21 15:00:00,47.74,47.81,47.65,47.66,445043.0,43.7853,43.8495,43.7028,43.712,445043.0
2022-04-21 15:10:00,47.66,47.78,47.63,47.73,418093.0,43.712,43.822,43.6844,43.7762,418093.0
2022-04-21 15:20:00,47.73,47.86,47.67,47.83,472431.0,43.7762,43.8954,43.7211,43.8679,472431.0
2022-04-21 15:30:00,47.83,47.85,47.6,47.67,505684.0,43.8679,43.8862,43.6569,43.7211,505684.0
2022-04-21 15:40:00,47.68,47.79,47.6,47.62,666574.0,43.7303,43.8312,43.6569,43.6753,666574.0
2022-04-21 15:50:00,47.62,47.9,47.61,47.79,1566496.0,43.6753,43.9321,43.6661,43.8312,1566496.0
2022-04-22 09:30:00,47.69,47.92,47.51,47.74,718256.0,43.7395,43.9504,43.5744,43.7853,718256.0
2022-04-22 09:40:00,47.74,47.87,47.38,47.57,367835.0,43.7853,43.9046,43.4552,43.6294,367835.0
2022-04-22 09:50:00,47.55,47.57,47.22,47.34,427698.0,43.6111,43.6294,43.3084,43.4185,427698.0
2022-04-22 10:00:00,47.34,47.64,47.33,47.49,498920.0,43.4185,43.6936,43.4093,43.556,498920.0
2022-04-22 10:10:00,47.48,47.57,47.4,47.5,200924.0,43.5469,43.6294,43.4735,43.5652,200924.0
2022-04-22 10:20:00,47.51,47.66,47.37,47.61,308528.0,43.5744,43.712,43.446,43.6661,308528.0
2022-04-22 10:30:00,47.6,47.69,47.5,47.56,370024.0,43.6569,43.7395,43.5652,43.6202,370024.0
2022-04-22 10:40:00,47.56,47.6,47.37,47.5,483215.0,43.6202,43.6569,43.446,43.5652,483215.0
2022-04-22 10:50:00,47.5,47.54,47.42,47.42,261025.0,43.5652,43.6019,43.4918,43.4918,261025.0
2022-04-22 11:00:00,47.43,47.44,47.3,47.38,415288.0,43.501,43.5102,43.3818,43.4552,415288.0
2022-04-22 11:10:00,47.37,47.54,47.36,47.51,357636.0,43.446,43.6019,43.4368,43.5744,357636.0
2022-04-22 11:20:00,47.51,47.57,47.34,47.38,419240.0,43.5744,43.6294,43.4185,43.4552,419240.0
2022-04-22 11:30:00,47.38,47.41,47.11,47.16,329887.0,43.4552,43.4827,43.2075,43.2534,329887.0
2022-04-22 11:40:00,47.16,47.16,47.01,47.09,340761.0,43.2534,43.2534,43.1158,43.1892,340761.0
2022-04-22 11:50:00,47.09,47.11,46.88,46.98,353213.0,43.1892,43.2075,42.9966,43.0883,353213.0
2022-04-22 12:00:00,46.97,47.02,46.9,46.96,169331.0,43.0791,43.125,43.0149,43.0699,169331.0
2022-04-22 12:10:00,46.96,47.03,46.89,46.99,247284.0,43.0699,43.1341,43.0057,43.0975,247284.0
2022-04-22 12:20:00,46.98,47.07,46.95,47.03,143400.0,43.0883,43.1708,43.0608,43.1341,143400.0
2022-04-22 12:30:00,47.02,47.1,46.98,47.0,168370.0,43.125,43.1984,43.0883,43.1066,168370.0
2022-04-22 12:40:00,47.0,47.11,46.97,47.04,209464.0,43.1066,43.2075,43.0791,43.1433,209464.0
2022-04-22 12:50:00,47.03,47.04,46.95,46.97,158126.0,43.1341,43.1433,43.0608,43.0791,158126.0
2022-04-22 13:00:00,46.97,46.99,46.89,46.95,136088.0,43.0791,43.0975,43.0057,43.0608,136088.0
2022-04-22 13:10:00,46.96,47.02,46.92,46.97,146616.0,43.0699,43.125,43.0333,43.0791,146616.0
2022-04-22 13:20:00,46.97,46.97,46.85,46.93,127094.0,43.0791,43.0791,42.9691,43.0424,127094.0
2022-04-22 13:30:00,46.92,46.98,46.8,46.81,244406.0,43.0333,43.0883,42.9232,42.9324,244406.0
2022-04-22 13:40:00,46.8,46.87,46.73,46.82,276254.0,42.9232,42.9874,42.859,42.9415,276254.0
2022-04-22 13:50:00,46.82,46.82,46.66,46.68,224807.0,42.9415,42.9415,42.7948,42.8131,224807.0
2022-04-22 14:00:00,46.67,46.73,46.62,46.68,258181.0,42.804,42.859,42.7581,42.8131,258181.0
2022-04-22 14:10:00,46.68,46.77,46.61,46.76,273872.0,42.8131,42.8957,42.7489,42.8865,273872.0
2022-04-22 14:20:00,46.77,46.79,46.63,46.66,235699.0,42.8957,42.914,42.7673,42.7948,235699.0
2022-04-22 14:30:00,46.65,46.69,46.58,46.59,286329.0,42.7856,42.8223,42.7214,42.7306,286329.0
2022-04-22 14:40:00,46.59,46.64,46.53,46.59,353211.0,42.7306,42.7765,42.6756,42.7306,353211.0
2022-04-22 14:50:00,46.58,46.59,46.44,46.56,301769.0,42.7214,42.7306,42.593,42.7031,301769.0
2022-04-22 15:00:00,46.55,46.56,46.47,46.5,221676.0,42.6939,42.7031,42.6205,42.6481,221676.0
2022-04-22 15:10:00,46.5,46.72,46.45,46.69,454407.0,42.6481,42.8498,42.6022,42.8223,454407.0
2022-04-22 15:20:00,46.69,46.72,46.62,46.66,317309.0,42.8223,42.8498,42.7581,42.7948,317309.0
2022-04-22 15:30:00,46.66,46.89,46.66,46.79,464974.0,42.7948,43.0057,42.7948,42.914,464974.0
2022-04-22 15:40:00,46.79,46.85,46.48,46.53,764350.0,42.914,42.9691,42.6297,42.6756,764350.0
2022-04-22 15:50:00,46.52,46.52,46.26,46.35,1694575.0,42.6664,42.6664,42.4279,42.5105,1694575.0
2022-04-25 09:30:00,45.76,45.76,44.85,45.32,1805435.0,41.9694,41.9694,41.1347,41.5658,1805435.0
2022-04-25 09:40:00,45.31,45.47,45.14,45.17,956410.0,41.5566,41.7034,41.4007,41.4282,956410.0
2022-04-25 09:50:00,45.18,45.43,45.13,45.15,547758.0,41.4374,41.6667,41.3915,41.4099,547758.0
2022-04-25 10:00:00,45.14,45.21,44.93,45.03,689893.0,41.4007,41.4649,41.2081,41.2998,689893.0
2022-04-25 10:10:00,45.03,45.18,44.88,45.08,794310.0,41.2998,41.4374,41.1622,41.3457,794310.0
2022-04-25 10:20:00,45.08,45.23,44.85,45.18,729045.0,41.3457,41.4833,41.1347,41.4374,729045.0
2022-04-25 10:30:00,45.17,45.3,44.92,44.93,779395.0,41.4282,41.5475,41.1989,41.2081,779395.0
2022-04-25 10:40:00,44.94,45.01,44.77,44.87,802885.0,41.2173,41.2815,41.0614,41.1531,802885.0
2022-04-25 10:50:00,44.87,44.87,44.53,44.54,669770.0,41.1531,41.1531,40.8412,40.8504,669770.0
2022-04-25 11:00:00,44.54,44.81,44.54,44.65,593177.0,40.8504,41.098,40.8504,40.9513,593177.0
2022-04-25 11:10:00,44.65,44.88,44.58,44.83,604264.0,40.9513,41.1622,40.8871,41.1164,604264.0
2022-04-25 11:20:00,44.83,44.95,44.77,44.81,445772.0,41.1164,41.2265,41.0614,41.098,445772.0
2022-04-25 11:30:00,44.81,44.95,44.69,44.81,542108.0,41.098,41.2265,40.988,41.098,542108.0
2022-04-25 11:40:00,44.8,44.82,44.62,44.66,442604.0,41.0889,41.1072,40.9238,40.9605,442604.0
2022-04-25 11:50:00,44.67,44.84,44.65,44.83,427735.0,40.9696,41.1256,40.9513,41.1164,427735.0
2022-04-25 12:00:00,44.82,44.93,44.63,44.9,558961.0,41.1072,41.2081,40.933,41.1806,558961.0
2022-04-25 12:10:00,44.9,45.0,44.88,44.94,443845.0,41.1806,41.2723,41.1622,41.2173,443845.0
2022-04-25 12:20:00,44.95,45.07,44.94,44.98,401339.0,41.2265,41.3365,41.2173,41.254,401339.0
2022-04-25 12:30:00,44.98,45.15,44.93,45.03,446020.0,41.254,41.4099,41.2081,41.2998,446020.0
2022-04-25 12:40:00,45.02,45.23,45.0,45.22,318751.0,41.2907,41.4833,41.2723,41.4741,318751.0
2022-04-25 12:50:00,45.22,45.22,44.98,45.09,436068.0,41.4741,41.4741,41.254,41.3549,436068.0
2022-04-25 13:00:00,45.1,45.16,44.91,45.14,561411.0,41.364,41.4191,41.1898,41.4007,561411.0
2022-04-25 13:10:00,45.14,45.22,45.11,45.16,374014.0,41.4007,41.4741,41.3732,41.4191,374014.0
2022-04-25 13:20:00,45.17,45.21,45.02,45.14,290156.0,41.4282,41.4649,41.2907,41.4007,290156.0
2022-04-25 13:30:00,45.14,45.21,44.99,45.05,398133.0,41.4007,41.4649,41.2631,41.3182,398133.0
2022-04-25 13:40:00,45.05,45.17,44.97,45.09,360003.0,41.3182,41.4282,41.2448,41.3549,360003.0
2022-04-25 13:50:00,45.09,45.09,44.96,45.04,237494.0,41.3549,41.3549,41.2356,41.309,237494.0
2022-04-25 14:00:00,45.04,45.14,44.92,45.1,500213.0,41.309,41.4007,41.1989,41.364,500213.0
2022-04-25 14:10:00,45.1,45.23,45.1,45.21,297364.0,41.364,41.4833,41.364,41.4649,297364.0
2022-04-25 14:20:00,45.22,45.46,45.2,45.46,324223.0,41.4741,41.6942,41.4557,41.6942,324223.0
2022-04-25 14:30:00,45.45,45.47,45.4,45.4,188795.0,41.685,41.7034,41.6392,41.6392,188795.0
2022-04-25 14:40:00,45.39,45.6,45.36,45.58,383418.0,41.63,41.8226,41.6025,41.8043,383418.0
2022-04-25 14:50:00,45.59,45.67,45.53,45.56,315656.0,41.8134,41.8868,41.7584,41.7859,315656.0
2022-04-25 15:00:00,45.56,45.6,45.41,45.45,508182.0,41.7859,41.8226,41.6483,41.685,508182.0
2022-04-25 15:10:00,45.45,45.64,45.41,45.59,322131.0,41.685,41.8593,41.6483,41.8134,322131.0
2022-04-25 15:20:00,45.59,45.77,45.59,45.71,482881.0,41.8134,41.9785,41.8134,41.9235,482881.0
2022-04-25 15:30:00,45.7,45.94,45.67,45.91,646759.0,41.9143,42.1344,41.8868,42.1069,646759.0
2022-04-25 15:40:00,45.91,45.95,45.74,45.81,597359.0,42.1069,42.1436,41.951,42.0152,597359.0
2022-04-25 15:50:00,45.8,45.97,45.66,45.84,1808968.0,42.006,42.162,41.8776,42.0427,1808968.0
2022-04-26 09:30:00,45.16,45.61,44.93,45.46,715569.0,41.4191,41.8318,41.2081,41.6942,715569.0
2022-04-26 09:40:00,45.43,45.5,45.19,45.4,474975.0,41.6667,41.7309,41.4466,41.6392,474975.0
2022-04-26 09:50:00,45.41,45.76,45.4,45.75,517749.0,41.6483,41.9694,41.6392,41.9602,517749.0
2022-04-26 10:00:00,45.75,45.87,45.68,45.8,615558.0,41.9602,42.0702,41.896,42.006,615558.0
2022-04-26 10:10:00,45.79,45.89,45.71,45.84,1177578.0,41.9969,42.0886,41.9235,42.0427,1177578.0
2022-04-26 10:20:00,45.84,45.92,45.75,45.92,767386.0,42.0427,42.1161,41.9602,42.1161,767386.0
2022-04-26 10:30:00,45.92,46.0,45.67,45.7,883773.0,42.1161,42.1895,41.8868,41.9143,883773.0
2022-04-26 10:40:00,45.69,45.71,45.44,45.53,601770.0,41.9052,41.9235,41.6759,41.7584,601770.0
2022-04-26 10:50:00,45.52,45.82,45.45,45.55,480614.0,41.7492,42.0244,41.685,41.7767,480614.0
2022-04-26 11:00:00,45.54,45.54,45.19,45.21,352701.0,41.7676,41.7676,41.4466,41.4649,352701.0
2022-04-26 11:10:00,45.21,45.37,45.17,45.2,290375.0,41.4649,41.6117,41.4282,41.4557,290375.0
2022-04-26 11:20:00,45.2,45.31,45.11,45.13,320226.0,41.4557,41.5566,41.3732,41.3915,320226.0
2022-04-26 11:30:00,45.13,45.29,45.09,45.25,451774.0,41.3915,41.5383,41.3549,41.5016,451774.0
2022-04-26 11:40:00,45.24,45.34,45.18,45.3,326341.0,41.4924,41.5841,41.4374,41.5475,326341.0
2022-04-26 11:50:00,45.3,45.31,45.0,45.09,406343.0,41.5475,41.5566,41.2723,41.3549,406343.0
2022-04-26 12:00:00,45.09,45.25,45.04,45.25,233397.0,41.3549,41.5016,41.309,41.5016,233397.0
2022-04-26 12:10:00,45.25,45.3,45.15,45.25,243564.0,41.5016,41.5475,41.4099,41.5016,243564.0
2022-04-26 12:20:00,45.26,45.39,45.19,45.33,240129.0,41.5108,41.63,41.4466,41.575,240129.0
2022-04-26 12:30:00,45.32,45.36,45.21,45.22,247433.0,41.5658,41.6025,41.4649,41.4741,247433.0
2022-04-26 12:40:00,45.22,45.24,45.08,45.09,196930.0,41.4741,41.4924,41.3457,41.3549,196930.0
2022-04-26 12:50:00,45.09,45.2,45.08,45.2,193625.0,41.3549,41.4557,41.3457,41.4557,193625.0
2022-04-26 13:00:00,45.21,45.21,45.02,45.05,197495.0,41.4649,41.4649,41.2907,41.3182,197495.0
2022-04-26 13:10:00,45.04,45.08,44.89,44.89,325719.0,41.309,41.3457,41.1714,41.1714,325719.0
2022-04-26 13:20:00,44.89,44.93,44.84,44.88,197721.0,41.1714,41.2081,41.1256,41.1622,197721.0
2022-04-26 13:30:00,44.87,44.87,44.76,44.84,285194.0,41.1531,41.1531,41.0522,41.1256,285194.0
2022-04-26 13:40:00,44.84,44.97,44.81,44.93,238538.0,41.1256,41.2448,41.098,41.2081,238538.0
2022-04-26 13:50:00,44.93,44.93,44.8,44.87,183149.0,41.2081,41.2081,41.0889,41.1531,183149.0
2022-04-26 14:00:00,44.88,44.91,44.8,44.89,231311.0,41.1622,41.1898,41.0889,41.1714,231311.0
2022-04-26 14:10:00,44.89,44.97,44.87,44.93,312223.0,41.1714,41.2448,41.1531,41.2081,312223.0
2022-04-26 14:20:00,44.93,45.08,44.9,45.08,310435.0,41.2081,41.3457,41.1806,41.3457,310435.0
2022-04-26 14:30:00,45.07,45.11,45.01,45.06,238950.0,41.3365,41.3732,41.2815,41.3273,238950.0
2022-04-26 14:40:00,45.05,45.06,44.84,44.88,378148.0,41.3182,41.3273,41.1256,41.1622,378148.0
2022-04-26 14:50:00,44.87,44.99,44.86,44.93,342590.0,41.1531,41.2631,41.1439,41.2081,342590.0
2022-04-26 15:00:00,44.94,44.98,44.82,44.86,266340.0,41.2173,41.254,41.1072,41.1439,266340.0
2022-04-26 15:10:00,44.86,44.95,44.64,44.7,393346.0,41.1439,41.2265,40.9421,40.9972,393346.0
2022-04-26 15:20:00,44.7,44.81,44.61,44.76,436210.0,40.9972,41.098,40.9146,41.0522,436210.0
2022-04-26 15:30:00,44.75,44.79,44.6,44.78,725658.0,41.043,41.0797,40.9054,41.0705,725658.0
2022-04-26 15:40:00,44.79,44.83,44.67,44.73,581220.0,41.0797,41.1164,40.9696,41.0247,581220.0
2022-04-26 15:50:00,44.74,44.87,44.56,44.57,2068383.0,41.0338,41.1531,40.8688,40.8779,2068383.0
2022-04-27 09:30:00,44.41,44.64,44.15,44.44,899715.0,40.7312,40.9421,40.4927,40.7587,899715.0
2022-04-27 09:40:00,44.47,45.02,44.38,44.83,554153.0,40.7862,41.2907,40.7037,41.1164,554153.0
2022-04-27 09:50:00,44.82,44.9,44.62,44.69,269596.0,41.1072,41.1806,40.9238,40.988,269596.0
2022-04-27 10:00:00,44.69,44.92,44.58,44.7,432298.0,40.988,41.1989,40.8871,40.9972,432298.0
2022-04-27 10:10:00,44.69,44.71,44.27,44.3,605909.0,40.988,41.0063,40.6028,40.6303,605909.0
2022-04-27 10:20:00,44.3,44.49,44.27,44.27,639794.0,40.6303,40.8046,40.6028,40.6028,639794.0
2022-04-27 10:30:00,44.26,44.43,44.14,44.39,604846.0,40.5936,40.7495,40.4835,40.7128,604846.0
2022-04-27 10:40:00,44.39,44.54,44.36,44.54,340765.0,40.7128,40.8504,40.6853,40.8504,340765.0
2022-04-27 10:50:00,44.54,44.59,44.45,44.56,347012.0,40.8504,40.8963,40.7679,40.8688,347012.0
2022-04-27 11:00:00,44.56,44.77,44.54,44.63,513759.0,40.8688,41.0614,40.8504,40.933,513759.0
2022-04-27 11:10:00,44.63,44.83,44.5,44.8,491432.0,40.933,41.1164,40.8137,41.0889,491432.0
2022-04-27 11:20:00,44.81,44.81,44.64,44.72,216458.0,41.098,41.098,40.9421,41.0155,216458.0
2022-04-27 11:30:00,44.72,44.97,44.71,44.94,524565.0,41.0155,41.2448,41.0063,41.2173,524565.0
2022-04-27 11:40:00,44.94,45.11,44.89,45.08,670578.0,41.2173,41.3732,41.1714,41.3457,670578.0
2022-04-27 11:50:00,45.08,45.09,44.88,44.96,336666.0,41.3457,41.3549,41.1622,41.2356,336666.0
2022-04-27 12:00:00,44.95,45.06,44.89,45.06,359764.0,41.2265,41.3273,41.1714,41.3273,359764.0
2022-04-27 12:10:00,45.06,45.08,44.83,44.88,260160.0,41.3273,41.3457,41.1164,41.1622,260160.0
2022-04-27 12:20:00,44.89,45.06,44.88,45.03,169338.0,41.1714,41.3273,41.1622,41.2998,169338.0
2022-04-27 12:30:00,45.04,45.1,44.99,45.09,352844.0,41.309,41.364,41.2631,41.3549,352844.0
2022-04-27 12:40:00,45.09,45.19,45.04,45.05,263641.0,41.3549,41.4466,41.309,41.3182,263641.0
2022-04-27 12:50:00,45.05,45.07,44.95,45.01,124450.0,41.3182,41.3365,41.2265,41.2815,124450.0
2022-04-27 13:00:00,45.01,45.08,44.84,44.85,363954.0,41.2815,41.3457,41.1256,41.1347,363954.0
2022-04-27 13:10:00,44.86,44.9,44.8,44.84,190122.0,41.1439,41.1806,41.0889,41.1256,190122.0
2022-04-27 13:20:00,44.85,44.92,44.68,44.91,564291.0,41.1347,41.1989,40.9788,41.1898,564291.0
2022-04-27 13:30:00,44.9,44.96,44.81,44.85,245119.0,41.1806,41.2356,41.098,41.1347,245119.0
2022-04-27 13:40:00,44.85,44.93,44.79,44.92,236486.0,41.1347,41.2081,41.0797,41.1989,236486.0
2022-04-27 13:50:00,44.93,44.96,44.88,44.96,197827.0,41.2081,41.2356,41.1622,41.2356,197827.0
2022-04-27 14:00:00,44.95,44.97,44.89,44.95,204704.0,41.2265,41.2448,41.1714,41.2265,204704.0
2022-04-27 14:10:00,44.95,44.98,44.85,44.88,185516.0,41.2265,41.254,41.1347,41.1622,185516.0
2022-04-27 14:20:00,44.88,44.96,44.84,44.87,201498.0,41.1622,41.2356,41.1256,41.1531,201498.0
2022-04-27 14:30:00,44.86,44.9,44.73,44.88,312067.0,41.1439,41.1806,41.0247,41.1622,312067.0
2022-04-27 14:40:00,44.88,44.96,44.83,44.87,227548.0,41.1622,41.2356,41.1164,41.1531,227548.0
2022-04-27 14:50:00,44.88,44.88,44.67,44.7,358519.0,41.1622,41.1622,40.9696,40.9972,358519.0
2022-04-27 15:00:00,44.69,44.75,44.58,44.63,259116.0,40.988,41.043,40.8871,40.933,259116.0
2022-04-27 15:10:00,44.63,44.72,44.58,44.63,283591.0,40.933,41.0155,40.8871,40.933,283591.0
2022-04-27 15:20:00,44.63,44.7,44.57,44.68,329425.0,40.933,40.9972,40.8779,40.9788,329425.0
2022-04-27 15:30:00,44.66,44.77,44.59,44.66,359565.0,40.9605,41.0614,40.8963,40.9605,359565.0
2022-04-27 15:40:00,44.66,44.75,44.58,44.59,566316.0,40.9605,41.043,40.8871,40.8963,566316.0
2022-04-27 15:50:00,44.59,44.7,44.49,44.57,1490460.0,40.8963,40.9972,40.8046,40.8779,1490460.0
2022-04-28 09:30:00,45.04,45.19,44.74,45.08,711554.0,41.309,41.4466,41.0338,41.3457,711554.0
2022-04-28 09:40:00,45.07,45.11,44.74,44.84,675881.0,41.3365,41.3732,41.0338,41.1256,675881.0
2022-04-28 09:50:00,44.84,44.85,44.65,44.7,382474.0,41.1256,41.1347,40.9513,40.9972,382474.0
2022-04-28 10:00:00,44.7,44.7,44.4,44.53,610914.0,40.9972,40.9972,40.722,40.8412,610914.0
2022-04-28 10:10:00,44.53,44.69,44.49,44.66,473357.0,40.8412,40.988,40.8046,40.9605,473357.0
2022-04-28 10:20:00,44.66,44.68,44.4,44.48,409652.0,40.9605,40.9788,40.722,40.7954,409652.0
2022-04-28 10:30:00,44.48,44.5,44.31,44.44,361387.0,40.7954,40.8137,40.6395,40.7587,361387.0
2022-04-28 10:40:00,44.44,44.59,44.38,44.49,305885.0,40.7587,40.8963,40.7037,40.8046,305885.0
2022-04-28 10:50:00,44.48,44.59,44.44,44.55,206789.0,40.7954,40.8963,40.7587,40.8596,206789.0
2022-04-28 11:00:00,44.56,44.67,44.55,44.61,248863.0,40.8688,40.9696,40.8596,40.9146,248863.0
2022-04-28 11:10:00,44.61,44.71,44.56,44.69,316761.0,40.9146,41.0063,40.8688,40.988,316761.0
2022-04-28 11:20:00,44.69,44.7,44.57,44.66,331256.0,40.988,40.9972,40.8779,40.9605,331256.0
2022-04-28 11:30:00,44.67,44.7,44.56,44.59,310809.0,40.9696,40.9972,40.8688,40.8963,310809.0
2022-04-28 11:40:00,44.59,44.64,44.46,44.48,308772.0,40.8963,40.9421,40.777,40.7954,308772.0
2022-04-28 11:50:00,44.48,44.65,44.47,44.57,318446.0,40.7954,40.9513,40.7862,40.8779,318446.0
2022-04-28 12:00:00,44.58,44.66,44.54,44.56,244036.0,40.8871,40.9605,40.8504,40.8688,244036.0
2022-04-28 12:10:00,44.57,44.73,44.56,44.69,232624.0,40.8779,41.0247,40.8688,40.988,232624.0
2022-04-28 12:20:00,44.69,44.78,44.68,44.78,271043.0,40.988,41.0705,40.9788,41.0705,271043.0
2022-04-28 12:30:00,44.77,44.85,44.75,44.79,224548.0,41.0614,41.1347,41.043,41.0797,224548.0
2022-04-28 12:40:00,44.78,45.08,44.76,45.0,365500.0,41.0705,41.3457,41.0522,41.2723,365500.0
2022-04-28 12:50:00,45.01,45.03,44.9,45.02,308191.0,41.2815,41.2998,41.1806,41.2907,308191.0
2022-04-28 13:00:00,45.02,45.08,44.98,45.05,182155.0,41.2907,41.3457,41.254,41.3182,182155.0
2022-04-28 13:10:00,45.05,45.18,45.03,45.14,256023.0,41.3182,41.4374,41.2998,41.4007,256023.0
2022-04-28 13:20:00,45.14,45.18,45.06,45.14,194805.0,41.4007,41.4374,41.3273,41.4007,194805.0
2022-04-28 13:30:00,45.14,45.17,45.08,45.15,287093.0,41.4007,41.4282,41.3457,41.4099,287093.0
2022-04-28 13:40:00,45.15,45.2,45.04,45.19,250374.0,41.4099,41.4557,41.309,41.4466,250374.0
2022-04-28 13:50:00,45.18,45.19,45.06,45.1,403429.0,41.4374,41.4466,41.3273,41.364,403429.0
2022-04-28 14:00:00,45.11,45.17,45.07,45.08,264218.0,41.3732,41.4282,41.3365,41.3457,264218.0
2022-04-28 14:10:00,45.08,45.13,45.0,45.13,213662.0,41.3457,41.3915,41.2723,41.3915,213662.0
2022-04-28 14:20:00,45.13,45.14,45.04,45.04,266511.0,41.3915,41.4007,41.309,41.309,266511.0
2022-04-28 14:30:00,45.05,45.07,44.97,45.04,269117.0,41.3182,41.3365,41.2448,41.309,269117.0
2022-04-28 14:40:00,45.04,45.14,45.03,45.12,264084.0,41.309,41.4007,41.2998,41.3824,264084.0
2022-04-28 14:50:00,45.13,45.16,45.03,45.09,353374.0,41.3915,41.4191,41.2998,41.3549,353374.0
2022-04-28 15:00:00,45.09,45.26,45.08,45.23,265952.0,41.3549,41.5108,41.3457,41.4833,265952.0
2022-04-28 15:10:00,45.23,45.24,45.13,45.2,363093.0,41.4833,41.4924,41.3915,41.4557,363093.0
2022-04-28 15:20:00,45.2,45.31,45.18,45.21,420061.0,41.4557,41.5566,41.4374,41.4649,420061.0
2022-04-28 15:30:00,45.21,45.22,45.09,45.13,345316.0,41.4649,41.4741,41.3549,41.3915,345316.0
2022-04-28 15:40:00,45.12,45.21,45.02,45.06,595264.0,41.3824,41.4649,41.2907,41.3273,595264.0
2022-04-28 15:50:00,45.07,45.2,44.99,45.18,1275303.0,41.3365,41.4557,41.2631,41.4374,1275303.0
2022-04-29 09:30:00,45.04,45.4,45.0,45.1,737164.0,41.309,41.6392,41.2723,41.364,737164.0
2022-04-29 09:40:00,45.1,45.3,44.98,45.01,525795.0,41.364,41.5475,41.254,41.2815,525795.0
2022-04-29 09:50:00,45.01,45.2,44.78,45.14,571635.0,41.2815,41.4557,41.0705,41.4007,571635.0
2022-04-29 10:00:00,45.13,45.24,44.98,45.14,326544.0,41.3915,41.4924,41.254,41.4007,326544.0
2022-04-29 10:10:00,45.14,45.22,44.87,44.92,354915.0,41.4007,41.4741,41.1531,41.1989,354915.0
2022-04-29 10:20:00,44.92,44.93,44.69,44.73,354857.0,41.1989,41.2081,40.988,41.0247,354857.0
2022-04-29 10:30:00,44.73,44.75,44.55,44.68,433797.0,41.0247,41.043,40.8596,40.9788,433797.0
2022-04-29 10:40:00,44.68,44.74,44.57,44.7,406370.0,40.9788,41.0338,40.8779,40.9972,406370.0
2022-04-29 10:50:00,44.7,44.86,44.65,44.86,324153.0,40.9972,41.1439,40.9513,41.1439,324153.0
2022-04-29 11:00:00,44.85,44.97,44.83,44.91,392955.0,41.1347,41.2448,41.1164,41.1898,392955.0
2022-04-29 11:10:00,44.91,44.96,44.83,44.9,372964.0,41.1898,41.2356,41.1164,41.1806,372964.0
2022-04-29 11:20:00,44.9,44.97,44.85,44.88,321753.0,41.1806,41.2448,41.1347,41.1622,321753.0
2022-04-29 11:30:00,44.87,45.04,44.83,45.0,422793.0,41.1531,41.309,41.1164,41.2723,422793.0
2022-04-29 11:40:00,45.0,45.08,44.96,44.98,200699.0,41.2723,41.3457,41.2356,41.254,200699.0
2022-04-29 11:50:00,44.98,44.99,44.73,44.78,414623.0,41.254,41.2631,41.0247,41.0705,414623.0
2022-04-29 12:00:00,44.78,44.81,44.66,44.69,290582.0,41.0705,41.098,40.9605,40.988,290582.0
2022-04-29 12:10:00,44.68,44.69,44.63,44.66,321073.0,40.9788,40.988,40.933,40.9605,321073.0
2022-04-29 12:20:00,44.67,44.71,44.55,44.59,477649.0,40.9696,41.0063,40.8596,40.8963,477649.0
2022-04-29 12:30:00,44.58,44.67,44.57,44.62,515375.0,40.8871,40.9696,40.8779,40.9238,515375.0
2022-04-29 12:40:00,44.62,44.63,44.53,44.55,155907.0,40.9238,40.933,40.8412,40.8596,155907.0
2022-04-29 12:50:00,44.55,44.55,44.46,44.52,309017.0,40.8596,40.8596,40.777,40.8321,309017.0
2022-04-29 13:00:00,44.52,44.6,44.45,44.48,246459.0,40.8321,40.9054,40.7679,40.7954,246459.0
2022-04-29 13:10:00,44.48,44.56,44.47,44.55,289332.0,40.7954,40.8688,40.7862,40.8596,289332.0
2022-04-29 13:20:00,44.55,44.58,44.45,44.58,273032.0,40.8596,40.8871,40.7679,40.8871,273032.0
2022-04-29 13:30:00,44.57,44.64,44.55,44.58,256643.0,40.8779,40.9421,40.8596,40.8871,256643.0
2022-04-29 13:40:00,44.59,44.6,44.45,44.47,203956.0,40.8963,40.9054,40.7679,40.7862,203956.0
2022-04-29 13:50:00,44.47,44.5,44.35,44.36,449758.0,40.7862,40.8137,40.6762,40.6853,449758.0
2022-04-29 14:00:00,44.36,44.37,44.26,44.27,407178.0,40.6853,40.6945,40.5936,40.6028,407178.0
2022-04-29 14:10:00,44.27,44.31,44.19,44.21,283117.0,40.6028,40.6395,40.5294,40.5478,283117.0
2022-04-29 14:20:00,44.2,44.2,44.06,44.09,351356.0,40.5386,40.5386,40.4102,40.4377,351356.0
2022-04-29 14:30:00,44.09,44.17,44.05,44.06,212199.0,40.4377,40.5111,40.401,40.4102,212199.0
2022-04-29 14:40:00,44.05,44.11,43.96,43.96,374304.0,40.401,40.456,40.3185,40.3185,374304.0
2022-04-29 14:50:00,43.96,44.01,43.86,44.0,359116.0,40.3185,40.3643,40.2267,40.3551,359116.0
2022-04-29 15:00:00,44.0,44.04,43.85,43.86,495351.0,40.3551,40.3918,40.2176,40.2267,495351.0
2022-04-29 15:10:00,43.86,43.88,43.72,43.87,756772.0,40.2267,40.2451,40.0983,40.2359,756772.0
2022-04-29 15:20:00,43.87,43.89,43.73,43.75,397088.0,40.2359,40.2543,40.1075,40.1259,397088.0
2022-04-29 15:30:00,43.74,43.88,43.71,43.84,636549.0,40.1167,40.2451,40.0892,40.2084,636549.0
2022-04-29 15:40:00,43.83,43.91,43.62,43.62,684567.0,40.1992,40.2726,40.0066,40.0066,684567.0
2022-04-29 15:50:00,43.62,43.66,43.5,43.63,2083122.0,40.0066,40.0433,39.8966,40.0158,2083122.0
2022-05-02 09:30:00,43.87,44.04,43.17,43.24,896711.0,40.2359,40.3918,39.5939,39.6581,896711.0
2022-05-02 09:40:00,43.24,43.86,43.15,43.66,895672.0,39.6581,40.2267,39.5756,40.0433,895672.0
2022-05-02 09:50:00,43.66,43.96,43.61,43.61,719969.0,40.0433,40.3185,39.9975,39.9975,719969.0
2022-05-02 10:00:00,43.61,43.74,43.37,43.43,521747.0,39.9975,40.1167,39.7773,39.8324,521747.0
2022-05-02 10:10:00,43.43,43.71,43.4,43.68,481789.0,39.8324,40.0892,39.8048,40.0617,481789.0
2022-05-02 10:20:00,43.67,43.83,43.55,43.69,488876.0,40.0525,40.1992,39.9424,40.0708,488876.0
2022-05-02 10:30:00,43.7,43.89,43.69,43.82,549988.0,40.08,40.2543,40.0708,40.1901,549988.0
2022-05-02 10:40:00,43.82,43.85,43.65,43.78,521698.0,40.1901,40.2176,40.0341,40.1534,521698.0
2022-05-02 10:50:00,43.78,43.8,43.59,43.65,330030.0,40.1534,40.1717,39.9791,40.0341,330030.0
2022-05-02 11:00:00,43.65,43.69,43.52,43.69,313661.0,40.0341,40.0708,39.9149,40.0708,313661.0
2022-05-02 11:10:00,43.69,43.75,43.56,43.65,259365.0,40.0708,40.1259,39.9516,40.0341,259365.0
2022-05-02 11:20:00,43.65,43.71,43.46,43.47,332812.0,40.0341,40.0892,39.8599,39.8691,332812.0
2022-05-02 11:30:00,43.48,43.59,43.32,43.44,539270.0,39.8782,39.9791,39.7315,39.8415,539270.0
2022-05-02 11:40:00,43.43,43.69,43.41,43.55,210588.0,39.8324,40.0708,39.814,39.9424,210588.0
2022-05-02 11:50:00,43.55,43.69,43.52,43.66,329185.0,39.9424,40.0708,39.9149,40.0433,329185.0
2022-05-02 12:00:00,43.66,43.72,43.44,43.49,277132.0,40.0433,40.0983,39.8415,39.8874,277132.0
2022-05-02 12:10:00,43.49,43.58,43.47,43.57,287697.0,39.8874,39.9699,39.8691,39.9608,287697.0
2022-05-02 12:20:00,43.57,43.62,43.47,43.54,311162.0,39.9608,40.0066,39.8691,39.9333,311162.0
2022-05-02 12:30:00,43.55,43.61,43.48,43.51,229716.0,39.9424,39.9975,39.8782,39.9057,229716.0
2022-05-02 12:40:00,43.51,43.54,43.39,43.45,234762.0,39.9057,39.9333,39.7957,39.8507,234762.0
2022-05-02 12:50:00,43.45,43.49,43.21,43.23,372007.0,39.8507,39.8874,39.6306,39.6489,372007.0
2022-05-02 13:00:00,43.24,43.34,43.12,43.28,590357.0,39.6581,39.7498,39.548,39.6948,590357.0
2022-05-02 13:10:00,43.27,43.34,43.12,43.14,424305.0,39.6856,39.7498,39.548,39.5664,424305.0
2022-05-02 13:20:00,43.14,43.14,42.97,43.04,689587.0,39.5664,39.5664,39.4105,39.4747,689587.0
2022-05-02 13:30:00,43.04,43.08,42.93,42.98,521347.0,39.4747,39.5114,39.3738,39.4196,521347.0
2022-05-02 13:40:00,42.97,43.0,42.83,42.89,395223.0,39.4105,39.438,39.2821,39.3371,395223.0
2022-05-02 13:50:00,42.89,42.97,42.85,42.95,458266.0,39.3371,39.4105,39.3004,39.3921,458266.0
2022-05-02 14:00:00,42.95,43.02,42.86,42.95,275431.0,39.3921,39.4563,39.3096,39.3921,275431.0
2022-05-02 14:10:00,42.94,42.99,42.8,42.83,424086.0,39.383,39.4288,39.2546,39.2821,424086.0
2022-05-02 14:20:00,42.82,42.86,42.73,42.79,441677.0,39.2729,39.3096,39.1904,39.2454,441677.0
2022-05-02 14:30:00,42.78,42.82,42.67,42.77,433969.0,39.2362,39.2729,39.1353,39.227,433969.0
2022-05-02 14:40:00,42.76,42.81,42.61,42.78,326459.0,39.2179,39.2637,39.0803,39.2362,326459.0
2022-05-02 14:50:00,42.78,42.89,42.73,42.77,398694.0,39.2362,39.3371,39.1904,39.227,398694.0
2022-05-02 15:00:00,42.77,43.2,42.76,43.16,513867.0,39.227,39.6214,39.2179,39.5847,513867.0
2022-05-02 15:10:00,43.16,43.32,43.14,43.32,479080.0,39.5847,39.7315,39.5664,39.7315,479080.0
2022-05-02 15:20:00,43.32,43.48,43.32,43.38,498782.0,39.7315,39.8782,39.7315,39.7865,498782.0
2022-05-02 15:30:00,43.37,43.68,43.37,43.59,789399.0,39.7773,40.0617,39.7773,39.9791,789399.0
2022-05-02 15:40:00,43.59,43.67,43.4,43.61,748183.0,39.9791,40.0525,39.8048,39.9975,748183.0
2022-05-02 15:50:00,43.62,43.69,43.56,43.68,1768453.0,40.0066,40.0708,39.9516,40.0617,1768453.0
2022-05-03 09:30:00,43.9,44.12,43.77,43.85,734205.0,40.2634,40.4652,40.1442,40.2176,734205.0
2022-05-03 09:40:00,43.85,44.06,43.82,43.93,517080.0,40.2176,40.4102,40.1901,40.2909,517080.0
2022-05-03 09:50:00,43.92,44.01,43.87,43.97,364195.0,40.2818,40.3643,40.2359,40.3276,364195.0
2022-05-03 10:00:00,43.97,44.05,43.72,43.74,517663.0,40.3276,40.401,40.0983,40.1167,517663.0
2022-05-03 10:10:00,43.74,43.83,43.66,43.75,389836.0,40.1167,40.1992,40.0433,40.1259,389836.0
2022-05-03 10:20:00,43.75,43.9,43.71,43.83,354868.0,40.1259,40.2634,40.0892,40.1992,354868.0
2022-05-03 10:30:00,43.83,44.05,43.82,43.98,630492.0,40.1992,40.401,40.1901,40.3368,630492.0
2022-05-03 10:40:00,43.98,43.99,43.81,43.84,384862.0,40.3368,40.346,40.1809,40.2084,384862.0
2022-05-03 10:50:00,43.85,44.07,43.84,44.04,440738.0,40.2176,40.4193,40.2084,40.3918,440738.0
2022-05-03 11:00:00,44.04,44.29,43.98,44.26,501899.0,40.3918,40.6211,40.3368,40.5936,501899.0
2022-05-03 11:10:00,44.27,44.36,44.19,44.34,398647.0,40.6028,40.6853,40.5294,40.667,398647.0
2022-05-03 11:20:00,44.33,44.48,44.32,44.43,338772.0,40.6578,40.7954,40.6486,40.7495,338772.0
2022-05-03 11:30:00,44.44,44.63,44.42,44.46,334569.0,40.7587,40.933,40.7404,40.777,334569.0
2022-05-03 11:40:00,44.46,44.55,44.4,44.41,310493.0,40.777,40.8596,40.722,40.7312,310493.0
2022-05-03 11:50:00,44.41,44.47,44.37,44.47,325425.0,40.7312,40.7862,40.6945,40.7862,325425.0
2022-05-03 12:00:00,44.48,44.55,44.28,44.3,552890.0,40.7954,40.8596,40.612,40.6303,552890.0
2022-05-03 12:10:00,44.29,44.47,44.28,44.46,529090.0,40.6211,40.7862,40.612,40.777,529090.0
2022-05-03 12:20:00,44.46,44.56,44.38,44.39,420438.0,40.777,40.8688,40.7037,40.7128,420438.0
2022-05-03 12:30:00,44.39,44.43,44.3,44.38,237642.0,40.7128,40.7495,40.6303,40.7037,237642.0
2022-05-03 12:40:00,44.37,44.49,44.31,44.39,312347.0,40.6945,40.8046,40.6395,40.7128,312347.0
2022-05-03 12:50:00,44.38,44.44,44.27,44.38,270599.0,40.7037,40.7587,40.6028,40.7037,270599.0
2022-05-03 13:00:00,44.38,44.54,44.36,44.54,222592.0,40.7037,40.8504,40.6853,40.8504,222592.0
2022-05-03 13:10:00,44.54,44.62,44.51,44.56,297832.0,40.8504,40.9238,40.8229,40.8688,297832.0
2022-05-03 13:20:00,44.56,44.57,44.44,44.5,262081.0,40.8688,40.8779,40.7587,40.8137,262081.0
2022-05-03 13:30:00,44.51,44.64,44.5,44.6,220214.0,40.8229,40.9421,40.8137,40.9054,220214.0
2022-05-03 13:40:00,44.61,44.62,44.55,44.58,309109.0,40.9146,40.9238,40.8596,40.8871,309109.0
2022-05-03 13:50:00,44.58,44.58,44.47,44.49,232515.0,40.8871,40.8871,40.7862,40.8046,232515.0
2022-05-03 14:00:00,44.49,44.51,44.32,44.35,251415.0,40.8046,40.8229,40.6486,40.6762,251415.0
2022-05-03 14:10:00,44.35,44.35,44.19,44.22,264214.0,40.6762,40.6762,40.5294,40.5569,264214.0
2022-05-03 14:20:00,44.22,44.23,44.11,44.13,184662.0,40.5569,40.5661,40.456,40.4744,184662.0
2022-05-03 14:30:00,44.13,44.31,44.11,44.13,413317.0,40.4744,40.6395,40.456,40.4744,413317.0
2022-05-03 14:40:00,44.14,44.19,43.99,44.19,362330.0,40.4835,40.5294,40.346,40.5294,362330.0
2022-05-03 14:50:00,44.18,44.3,44.16,44.25,440062.0,40.5202,40.6303,40.5019,40.5844,440062.0
2022-05-03 15:00:00,44.25,44.43,44.24,44.41,338985.0,40.5844,40.7495,40.5753,40.7312,338985.0
2022-05-03 15:10:00,44.4,44.46,44.3,44.31,271247.0,40.722,40.777,40.6303,40.6395,271247.0
2022-05-03 15:20:00,44.32,44.44,44.24,44.33,356647.0,40.6486,40.7587,40.5753,40.6578,356647.0
2022-05-03 15:30:00,44.33,44.41,44.18,44.21,464615.0,40.6578,40.7312,40.5202,40.5478,464615.0
2022-05-03 15:40:00,44.2,44.22,44.07,44.17,838948.0,40.5386,40.5569,40.4193,40.5111,838948.0
2022-05-03 15:50:00,44.17,44.36,44.11,44.16,1987054.0,40.5111,40.6853,40.456,40.5019,1987054.0
2022-05-04 09:30:00,44.31,44.53,44.26,44.48,537910.0,40.6395,40.8412,40.5936,40.7954,537910.0
2022-05-04 09:40:00,44.48,44.94,44.44,44.85,559256.0,40.7954,41.2173,40.7587,41.1347,559256.0
2022-05-04 09:50:00,44.86,44.95,44.81,44.93,481568.0,41.1439,41.2265,41.098,41.2081,481568.0
2022-05-04 10:00:00,44.94,44.94,44.54,44.59,525674.0,41.2173,41.2173,40.8504,40.8963,525674.0
2022-05-04 10:10:00,44.59,44.69,44.52,44.66,314746.0,40.8963,40.988,40.8321,40.9605,314746.0
2022-05-04 10:20:00,44.65,44.89,44.62,44.88,599005.0,40.9513,41.1714,40.9238,41.1622,599005.0
2022-05-04 10:30:00,44.88,44.89,44.73,44.87,682565.0,41.1622,41.1714,41.0247,41.1531,682565.0
2022-05-04 10:40:00,44.86,44.97,44.85,44.97,486135.0,41.1439,41.2448,41.1347,41.2448,486135.0
2022-05-04 10:50:00,44.98,45.08,44.95,45.03,518385.0,41.254,41.3457,41.2265,41.2998,518385.0
2022-05-04 11:00:00,45.04,45.05,44.92,44.93,401659.0,41.309,41.3182,41.1989,41.2081,401659.0
2022-05-04 11:10:00,44.93,44.94,44.63,44.71,539931.0,41.2081,41.2173,40.933,41.0063,539931.0
2022-05-04 11:20:00,44.71,44.77,44.66,44.68,234726.0,41.0063,41.0614,40.9605,40.9788,234726.0
2022-05-04 11:30:00,44.68,44.69,44.53,44.59,508128.0,40.9788,40.988,40.8412,40.8963,508128.0
2022-05-04 11:40:00,44.58,44.65,44.51,44.64,262945.0,40.8871,40.9513,40.8229,40.9421,262945.0
2022-05-04 11:50:00,44.64,44.67,44.54,44.58,208134.0,40.9421,40.9696,40.8504,40.8871,208134.0
2022-05-04 12:00:00,44.57,44.7,44.56,44.69,192358.0,40.8779,40.9972,40.8688,40.988,192358.0
2022-05-04 12:10:00,44.68,44.71,44.61,44.7,309403.0,40.9788,41.0063,40.9146,40.9972,309403.0
2022-05-04 12:20:00,44.71,44.78,44.7,44.76,301605.0,41.0063,41.0705,40.9972,41.0522,301605.0
2022-05-04 12:30:00,44.77,44.87,44.76,44.86,255755.0,41.0614,41.1531,41.0522,41.1439,255755.0
2022-05-04 12:40:00,44.87,44.87,44.7,44.73,142937.0,41.1531,41.1531,40.9972,41.0247,142937.0
2022-05-04 12:50:00,44.73,44.82,44.71,44.78,153072.0,41.0247,41.1072,41.0063,41.0705,153072.0
2022-05-04 13:00:00,44.78,44.8,44.61,44.62,222489.0,41.0705,41.0889,40.9146,40.9238,222489.0
2022-05-04 13:10:00,44.61,44.65,44.57,44.59,194937.0,40.9146,40.9513,40.8779,40.8963,194937.0
2022-05-04 13:20:00,44.59,44.62,44.46,44.47,345681.0,40.8963,40.9238,40.777,40.7862,345681.0
2022-05-04 13:30:00,44.47,44.48,44.25,44.33,553660.0,40.7862,40.7954,40.5844,40.6578,553660.0
2022-05-04 13:40:00,44.32,44.37,44.26,44.33,275956.0,40.6486,40.6945,40.5936,40.6578,275956.0
2022-05-04 13:50:00,44.32,44.42,44.28,44.31,380906.0,40.6486,40.7404,40.612,40.6395,380906.0
2022-05-04 14:00:00,44.31,44.68,44.18,44.44,884795.0,40.6395,40.9788,40.5202,40.7587,884795.0
2022-05-04 14:10:00,44.45,44.55,44.28,44.33,443986.0,40.7679,40.8596,40.612,40.6578,443986.0
2022-05-04 14:20:00,44.33,44.65,44.21,44.64,547437.0,40.6578,40.9513,40.5478,40.9421,547437.0
2022-05-04 14:30:00,44.63,44.68,44.23,44.46,867595.0,40.933,40.9788,40.5661,40.777,867595.0
2022-05-04 14:40:00,44.47,45.11,44.41,44.93,1280197.0,40.7862,41.3732,40.7312,41.2081,1280197.0
2022-05-04 14:50:00,44.94,45.27,44.92,45.19,676725.0,41.2173,41.5199,41.1989,41.4466,676725.0
2022-05-04 15:00:00,45.19,45.44,45.15,45.4,728220.0,41.4466,41.6759,41.4099,41.6392,728220.0
2022-05-04 15:10:00,45.4,45.73,45.38,45.64,840007.0,41.6392,41.9418,41.6208,41.8593,840007.0
2022-05-04 15:20:00,45.64,45.87,45.59,45.87,819155.0,41.8593,42.0702,41.8134,42.0702,819155.0
2022-05-04 15:30:00,45.87,45.98,45.82,45.9,963196.0,42.0702,42.1711,42.0244,42.0978,963196.0
2022-05-04 15:40:00,45.91,46.03,45.79,46.01,1220269.0,42.1069,42.217,41.9969,42.1986,1220269.0
2022-05-04 15:50:00,46.01,46.13,45.9,46.01,3415087.0,42.1986,42.3087,42.0978,42.1986,3415087.0
2022-05-05 09:30:00,44.97,45.06,44.7,44.79,879807.0,41.4752,41.5582,41.2261,41.3091,879807.0
2022-05-05 09:40:00,44.79,44.96,44.46,44.5,779246.0,41.3091,41.4659,41.0048,41.0417,779246.0
2022-05-05 09:50:00,44.5,44.66,44.44,44.54,494199.0,41.0417,41.1893,40.9863,41.0786,494199.0
2022-05-05 10:00:00,44.55,44.6,44.43,44.51,613647.0,41.0878,41.1339,40.9771,41.0509,613647.0
2022-05-05 10:10:00,44.5,44.56,44.29,44.44,747966.0,41.0417,41.097,40.848,40.9863,747966.0
2022-05-05 10:20:00,44.45,44.45,44.24,44.31,421380.0,40.9956,40.9956,40.8019,40.8665,421380.0
2022-05-05 10:30:00,44.3,44.36,44.23,44.25,408214.0,40.8572,40.9126,40.7927,40.8111,408214.0
2022-05-05 10:40:00,44.25,44.33,43.93,43.96,584734.0,40.8111,40.8849,40.516,40.5437,584734.0
2022-05-05 10:50:00,43.95,44.1,43.88,44.09,512227.0,40.5344,40.6728,40.4699,40.6636,512227.0
2022-05-05 11:00:00,44.09,44.21,43.82,43.88,465201.0,40.6636,40.7742,40.4145,40.4699,465201.0
2022-05-05 11:10:00,43.89,43.97,43.76,43.89,498998.0,40.4791,40.5529,40.3592,40.4791,498998.0
2022-05-05 11:20:00,43.89,43.92,43.77,43.87,385039.0,40.4791,40.5068,40.3684,40.4606,385039.0
2022-05-05 11:30:00,43.87,43.99,43.79,43.91,555426.0,40.4606,40.5713,40.3869,40.4975,555426.0
2022-05-05 11:40:00,43.92,43.99,43.73,43.8,367657.0,40.5068,40.5713,40.3315,40.3961,367657.0
2022-05-05 11:50:00,43.8,43.81,43.53,43.61,409321.0,40.3961,40.4053,40.1471,40.2209,409321.0
2022-05-05 12:00:00,43.61,43.66,43.45,43.63,531186.0,40.2209,40.267,40.0733,40.2393,531186.0
2022-05-05 12:10:00,43.62,43.75,43.55,43.72,330076.0,40.2301,40.35,40.1655,40.3223,330076.0
2022-05-05 12:20:00,43.72,43.78,43.56,43.66,396074.0,40.3223,40.3776,40.1747,40.267,396074.0
2022-05-05 12:30:00,43.65,43.75,43.56,43.62,480589.0,40.2577,40.35,40.1747,40.2301,480589.0
2022-05-05 12:40:00,43.62,43.71,43.54,43.67,416690.0,40.2301,40.3131,40.1563,40.2762,416690.0
2022-05-05 12:50:00,43.67,43.96,43.65,43.94,489274.0,40.2762,40.5437,40.2577,40.5252,489274.0
2022-05-05 13:00:00,43.94,44.28,43.93,44.22,414825.0,40.5252,40.8388,40.516,40.7834,414825.0
2022-05-05 13:10:00,44.23,44.35,44.13,44.34,536664.0,40.7927,40.9033,40.7004,40.8941,536664.0
2022-05-05 13:20:00,44.34,44.43,44.27,44.43,672590.0,40.8941,40.9771,40.8296,40.9771,672590.0
2022-05-05 13:30:00,44.43,44.63,44.25,44.55,1045383.0,40.9771,41.1616,40.8111,41.0878,1045383.0
2022-05-05 13:40:00,44.55,44.76,44.49,44.51,612358.0,41.0878,41.2815,41.0325,41.0509,612358.0
2022-05-05 13:50:00,44.52,44.55,44.41,44.49,399279.0,41.0601,41.0878,40.9587,41.0325,399279.0
2022-05-05 14:00:00,44.49,44.52,44.35,44.51,457861.0,41.0325,41.0601,40.9033,41.0509,457861.0
2022-05-05 14:10:00,44.52,44.69,44.48,44.69,445066.0,41.0601,41.2169,41.0232,41.2169,445066.0
2022-05-05 14:20:00,44.7,44.72,44.37,44.37,609619.0,41.2261,41.2446,40.9218,40.9218,609619.0
2022-05-05 14:30:00,44.39,44.52,44.38,44.5,525642.0,40.9402,41.0601,40.931,41.0417,525642.0
2022-05-05 14:40:00,44.49,44.52,44.37,44.51,287137.0,41.0325,41.0601,40.9218,41.0509,287137.0
2022-05-05 14:50:00,44.51,44.69,44.49,44.55,421093.0,41.0509,41.2169,41.0325,41.0878,421093.0
2022-05-05 15:00:00,44.55,44.58,44.33,44.43,592541.0,41.0878,41.1155,40.8849,40.9771,592541.0
2022-05-05 15:10:00,44.44,44.44,44.23,44.37,616795.0,40.9863,40.9863,40.7927,40.9218,616795.0
2022-05-05 15:20:00,44.37,44.41,44.24,44.3,556056.0,40.9218,40.9587,40.8019,40.8572,556056.0
2022-05-05 15:30:00,44.3,44.54,44.17,44.45,1020766.0,40.8572,41.0786,40.7373,40.9956,1020766.0
2022-05-05 15:40:00,44.46,44.55,44.22,44.31,1201219.0,41.0048,41.0878,40.7834,40.8665,1201219.0
2022-05-05 15:50:00,44.31,44.82,44.31,44.81,3126718.0,40.8665,41.3368,40.8665,41.3276,3126718.0
2022-05-06 09:30:00,44.61,44.88,44.32,44.39,673056.0,41.1431,41.3922,40.8757,40.9402,673056.0
2022-05-06 09:40:00,44.39,44.44,43.86,43.92,606066.0,40.9402,40.9863,40.4514,40.5068,606066.0
2022-05-06 09:50:00,43.92,44.03,43.63,43.76,448954.0,40.5068,40.6082,40.2393,40.3592,448954.0
2022-05-06 10:00:00,43.76,43.82,43.52,43.67,520148.0,40.3592,40.4145,40.1378,40.2762,520148.0
2022-05-06 10:10:00,43.66,44.02,43.58,43.86,553574.0,40.267,40.599,40.1932,40.4514,553574.0
2022-05-06 10:20:00,43.86,44.12,43.81,43.82,380698.0,40.4514,40.6912,40.4053,40.4145,380698.0
2022-05-06 10:30:00,43.82,43.97,43.52,43.69,340692.0,40.4145,40.5529,40.1378,40.2946,340692.0
2022-05-06 10:40:00,43.7,44.07,43.64,43.98,377928.0,40.3039,40.6451,40.2485,40.5621,377928.0
2022-05-06 10:50:00,43.97,44.15,43.82,44.05,397905.0,40.5529,40.7189,40.4145,40.6267,397905.0
2022-05-06 11:00:00,44.04,44.2,43.98,44.19,414835.0,40.6174,40.765,40.5621,40.7558,414835.0
2022-05-06 11:10:00,44.18,44.3,44.12,44.24,514465.0,40.7466,40.8572,40.6912,40.8019,514465.0
2022-05-06 11:20:00,44.24,44.35,44.17,44.25,403392.0,40.8019,40.9033,40.7373,40.8111,403392.0
2022-05-06 11:30:00,44.25,44.26,43.88,43.9,371210.0,40.8111,40.8203,40.4699,40.4883,371210.0
2022-05-06 11:40:00,43.9,44.0,43.9,43.95,225790.0,40.4883,40.5805,40.4883,40.5344,225790.0
2022-05-06 11:50:00,43.94,44.0,43.79,43.84,286689.0,40.5252,40.5805,40.3869,40.433,286689.0
2022-05-06 12:00:00,43.84,44.21,43.8,44.17,406802.0,40.433,40.7742,40.3961,40.7373,406802.0
2022-05-06 12:10:00,44.16,44.17,43.87,44.0,687952.0,40.7281,40.7373,40.4606,40.5805,687952.0
2022-05-06 12:20:00,44.0,44.39,43.97,44.33,715217.0,40.5805,40.9402,40.5529,40.8849,715217.0
2022-05-06 12:30:00,44.33,44.42,44.23,44.29,463722.0,40.8849,40.9679,40.7927,40.848,463722.0
2022-05-06 12:40:00,44.3,44.37,44.24,44.29,246196.0,40.8572,40.9218,40.8019,40.848,246196.0
2022-05-06 12:50:00,44.3,44.57,44.21,44.55,466119.0,40.8572,41.1062,40.7742,41.0878,466119.0
2022-05-06 13:00:00,44.56,44.68,44.49,44.54,506416.0,41.097,41.2077,41.0325,41.0786,506416.0
2022-05-06 13:10:00,44.52,44.64,44.44,44.44,680971.0,41.0601,41.1708,40.9863,40.9863,680971.0
2022-05-06 13:20:00,44.43,44.65,44.37,44.62,446336.0,40.9771,41.18,40.9218,41.1524,446336.0
2022-05-06 13:30:00,44.62,44.65,44.45,44.52,389625.0,41.1524,41.18,40.9956,41.0601,389625.0
2022-05-06 13:40:00,44.52,44.59,44.39,44.5,452217.0,41.0601,41.1247,40.9402,41.0417,452217.0
2022-05-06 13:50:00,44.51,44.53,44.4,44.47,353133.0,41.0509,41.0694,40.9495,41.014,353133.0
2022-05-06 14:00:00,44.46,44.53,44.1,44.11,347571.0,41.0048,41.0694,40.6728,40.682,347571.0
2022-05-06 14:10:00,44.12,44.3,44.08,44.22,368297.0,40.6912,40.8572,40.6543,40.7834,368297.0
2022-05-06 14:20:00,44.21,44.26,44.1,44.12,414067.0,40.7742,40.8203,40.6728,40.6912,414067.0
2022-05-06 14:30:00,44.12,44.18,44.03,44.15,361266.0,40.6912,40.7466,40.6082,40.7189,361266.0
2022-05-06 14:40:00,44.15,44.29,44.07,44.26,250457.0,40.7189,40.848,40.6451,40.8203,250457.0
2022-05-06 14:50:00,44.26,44.42,44.23,44.23,306695.0,40.8203,40.9679,40.7927,40.7927,306695.0
2022-05-06 15:00:00,44.23,44.35,44.15,44.2,479862.0,40.7927,40.9033,40.7189,40.765,479862.0
2022-05-06 15:10:00,44.2,44.24,44.04,44.15,572534.0,40.765,40.8019,40.6174,40.7189,572534.0
2022-05-06 15:20:00,44.16,44.24,44.04,44.21,642699.0,40.7281,40.8019,40.6174,40.7742,642699.0
2022-05-06 15:30:00,44.21,44.64,44.2,44.62,720558.0,40.7742,41.1708,40.765,41.1524,720558.0
2022-05-06 15:40:00,44.62,44.69,44.47,44.56,1009653.0,41.1524,41.2169,41.014,41.097,1009653.0
2022-05-06 15:50:00,44.55,44.69,44.49,44.56,2667825.0,41.0878,41.2169,41.0325,41.097,2667825.0
2022-05-09 09:30:00,43.97,44.21,43.87,44.15,980083.0,40.5529,40.7742,40.4606,40.7189,980083.0
2022-05-09 09:40:00,44.14,44.15,43.67,43.75,643248.0,40.7097,40.7189,40.2762,40.35,643248.0
2022-05-09 09:50:00,43.74,44.22,43.66,44.18,635937.0,40.3408,40.7834,40.267,40.7466,635937.0
2022-05-09 10:00:00,44.18,44.41,43.96,43.98,817883.0,40.7466,40.9587,40.5437,40.5621,817883.0
2022-05-09 10:10:00,44.0,44.08,43.76,43.8,527513.0,40.5805,40.6543,40.3592,40.3961,527513.0
2022-05-09 10:20:00,43.8,43.8,43.5,43.59,820787.0,40.3961,40.3961,40.1194,40.2024,820787.0
2022-05-09 10:30:00,43.58,43.61,43.33,43.35,533164.0,40.1932,40.2209,39.9626,39.9811,533164.0
2022-05-09 10:40:00,43.35,43.7,43.35,43.64,483203.0,39.9811,40.3039,39.9811,40.2485,483203.0
2022-05-09 10:50:00,43.65,43.68,43.51,43.57,296427.0,40.2577,40.2854,40.1286,40.184,296427.0
2022-05-09 11:00:00,43.56,43.68,43.47,43.48,577274.0,40.1747,40.2854,40.0917,40.101,577274.0
2022-05-09 11:10:00,43.49,43.67,43.47,43.48,289855.0,40.1102,40.2762,40.0917,40.101,289855.0
2022-05-09 11:20:00,43.48,43.49,43.3,43.32,421257.0,40.101,40.1102,39.9349,39.9534,421257.0
2022-05-09 11:30:00,43.31,43.48,43.23,43.46,413103.0,39.9442,40.101,39.8704,40.0825,413103.0
2022-05-09 11:40:00,43.45,43.49,43.34,43.41,209722.0,40.0733,40.1102,39.9718,40.0364,209722.0
2022-05-09 11:50:00,43.41,43.63,43.4,43.61,297888.0,40.0364,40.2393,40.0272,40.2209,297888.0
2022-05-09 12:00:00,43.6,43.91,43.54,43.8,376937.0,40.2116,40.4975,40.1563,40.3961,376937.0
2022-05-09 12:10:00,43.8,44.06,43.79,44.0,373387.0,40.3961,40.6359,40.3869,40.5805,373387.0
2022-05-09 12:20:00,43.99,44.16,43.94,44.11,353536.0,40.5713,40.7281,40.5252,40.682,353536.0
2022-05-09 12:30:00,44.1,44.22,44.03,44.06,527515.0,40.6728,40.7834,40.6082,40.6359,527515.0
2022-05-09 12:40:00,44.06,44.1,43.92,43.98,353597.0,40.6359,40.6728,40.5068,40.5621,353597.0
2022-05-09 12:50:00,43.97,43.97,43.86,43.91,351472.0,40.5529,40.5529,40.4514,40.4975,351472.0
2022-05-09 13:00:00,43.9,43.96,43.84,43.91,285341.0,40.4883,40.5437,40.433,40.4975,285341.0
2022-05-09 13:10:00,43.91,44.08,43.85,44.04,308040.0,40.4975,40.6543,40.4422,40.6174,308040.0
2022-05-09 13:20:00,44.04,44.17,43.95,44.17,347567.0,40.6174,40.7373,40.5344,40.7373,347567.0
2022-05-09 13:30:00,44.17,44.23,43.89,43.98,423111.0,40.7373,40.7927,40.4791,40.5621,423111.0
2022-05-09 13:40:00,43.98,44.34,43.97,44.15,482502.0,40.5621,40.8941,40.5529,40.7189,482502.0
2022-05-09 13:50:00,44.16,44.17,43.94,44.13,355118.0,40.7281,40.7373,40.5252,40.7004,355118.0
2022-05-09 14:00:00,44.13,44.29,44.1,44.17,298402.0,40.7004,40.848,40.6728,40.7373,298402.0
2022-05-09 14:10:00,44.18,44.36,44.12,44.35,373135.0,40.7466,40.9126,40.6912,40.9033,373135.0
2022-05-09 14:20:00,44.36,44.37,44.15,44.2,445477.0,40.9126,40.9218,40.7189,40.765,445477.0
2022-05-09 14:30:00,44.2,44.2,43.99,44.05,309159.0,40.765,40.765,40.5713,40.6267,309159.0
2022-05-09 14:40:00,44.05,44.2,44.0,44.04,247893.0,40.6267,40.765,40.5805,40.6174,247893.0
2022-05-09 14:50:00,44.05,44.37,43.96,44.32,430670.0,40.6267,40.9218,40.5437,40.8757,430670.0
2022-05-09 15:00:00,44.32,44.5,44.25,44.33,624386.0,40.8757,41.0417,40.8111,40.8849,624386.0
2022-05-09 15:10:00,44.34,44.54,44.33,44.37,624077.0,40.8941,41.0786,40.8849,40.9218,624077.0
2022-05-09 15:20:00,44.37,44.37,44.08,44.13,718625.0,40.9218,40.9218,40.6543,40.7004,718625.0
2022-05-09 15:30:00,44.13,44.13,43.92,44.04,976909.0,40.7004,40.7004,40.5068,40.6174,976909.0
2022-05-09 15:40:00,44.02,44.03,43.84,43.87,1167774.0,40.599,40.6082,40.433,40.4606,1167774.0
2022-05-09 15:50:00,43.88,44.07,43.71,43.95,2470381.0,40.4699,40.6451,40.3131,40.5344,2470381.0
2022-05-10 09:30:00,44.39,44.68,44.28,44.63,718557.0,40.9402,41.2077,40.8388,41.1616,718557.0
2022-05-10 09:40:00,44.64,44.72,44.07,44.23,482627.0,41.1708,41.2446,40.6451,40.7927,482627.0
2022-05-10 09:50:00,44.22,44.34,44.1,44.26,413449.0,40.7834,40.8941,40.6728,40.8203,413449.0
2022-05-10 10:00:00,44.26,44.26,43.88,43.88,463323.0,40.8203,40.8203,40.4699,40.4699,463323.0
2022-05-10 10:10:00,43.88,44.02,43.63,43.65,504296.0,40.4699,40.599,40.2393,40.2577,504296.0
2022-05-10 10:20:00,43.65,43.77,43.58,43.61,354448.0,40.2577,40.3684,40.1932,40.2209,354448.0
2022-05-10 10:30:00,43.62,43.66,43.34,43.34,517989.0,40.2301,40.267,39.9718,39.9718,517989.0
2022-05-10 10:40:00,43.35,43.42,43.11,43.17,327489.0,39.9811,40.0456,39.7597,39.815,327489.0
2022-05-10 10:50:00,43.16,43.22,42.98,43.14,471554.0,39.8058,39.8612,39.6398,39.7874,471554.0
2022-05-10 11:00:00,43.14,43.21,42.92,42.96,358147.0,39.7874,39.8519,39.5845,39.6214,358147.0
2022-05-10 11:10:00,42.95,43.14,42.88,43.13,578285.0,39.6121,39.7874,39.5476,39.7782,578285.0
2022-05-10 11:20:00,43.14,43.16,42.81,42.99,520630.0,39.7874,39.8058,39.483,39.649,520630.0
2022-05-10 11:30:00,42.99,43.11,42.76,43.09,473284.0,39.649,39.7597,39.4369,39.7413,473284.0
2022-05-10 11:40:00,43.09,43.18,42.79,42.84,361986.0,39.7413,39.8243,39.4646,39.5107,361986.0
2022-05-10 11:50:00,42.83,42.87,42.65,42.81,546978.0,39.5015,39.5384,39.3355,39.483,546978.0
2022-05-10 12:00:00,42.81,42.92,42.64,42.65,380407.0,39.483,39.5845,39.3262,39.3355,380407.0
2022-05-10 12:10:00,42.65,42.8,42.53,42.54,437669.0,39.3355,39.4738,39.2248,39.234,437669.0
2022-05-10 12:20:00,42.55,42.67,42.52,42.62,389902.0,39.2432,39.3539,39.2156,39.3078,389902.0
2022-05-10 12:30:00,42.62,42.69,42.33,42.33,477114.0,39.3078,39.3724,39.0403,39.0403,477114.0
2022-05-10 12:40:00,42.32,42.51,42.27,42.42,392750.0,39.0311,39.2063,38.985,39.1233,392750.0
2022-05-10 12:50:00,42.41,42.43,42.19,42.39,353533.0,39.1141,39.1326,38.9112,39.0957,353533.0
2022-05-10 13:00:00,42.38,42.63,42.35,42.53,403498.0,39.0864,39.317,39.0588,39.2248,403498.0
2022-05-10 13:10:00,42.53,42.55,42.35,42.52,636198.0,39.2248,39.2432,39.0588,39.2156,636198.0
2022-05-10 13:20:00,42.52,42.77,42.48,42.75,390299.0,39.2156,39.4461,39.1787,39.4277,390299.0
2022-05-10 13:30:00,42.75,43.01,42.73,43.01,379249.0,39.4277,39.6675,39.4092,39.6675,379249.0
2022-05-10 13:40:00,43.01,43.22,42.97,43.19,407898.0,39.6675,39.8612,39.6306,39.8335,407898.0
2022-05-10 13:50:00,43.19,43.4,43.11,43.38,415886.0,39.8335,40.0272,39.7597,40.0087,415886.0
2022-05-10 14:00:00,43.38,43.39,43.21,43.21,402202.0,40.0087,40.018,39.8519,39.8519,402202.0
2022-05-10 14:10:00,43.2,43.47,43.09,43.27,535055.0,39.8427,40.0917,39.7413,39.9073,535055.0
2022-05-10 14:20:00,43.27,43.32,43.11,43.15,307439.0,39.9073,39.9534,39.7597,39.7966,307439.0
2022-05-10 14:30:00,43.16,43.24,43.1,43.16,404128.0,39.8058,39.8796,39.7505,39.8058,404128.0
2022-05-10 14:40:00,43.16,43.35,43.02,43.16,276886.0,39.8058,39.9811,39.6767,39.8058,276886.0
2022-05-10 14:50:00,43.15,43.26,43.05,43.2,270214.0,39.7966,39.8981,39.7044,39.8427,270214.0
2022-05-10 15:00:00,43.21,43.42,43.16,43.31,394955.0,39.8519,40.0456,39.8058,39.9442,394955.0
2022-05-10 15:10:00,43.32,43.39,43.18,43.28,361421.0,39.9534,40.018,39.8243,39.9165,361421.0
2022-05-10 15:20:00,43.3,43.32,42.99,43.01,391263.0,39.9349,39.9534,39.649,39.6675,391263.0
2022-05-10 15:30:00,43.02,43.03,42.84,42.95,600667.0,39.6767,39.6859,39.5107,39.6121,600667.0
2022-05-10 15:40:00,42.95,43.1,42.87,43.02,780055.0,39.6121,39.7505,39.5384,39.6767,780055.0
2022-05-10 15:50:00,43.03,43.2,42.93,43.06,1645426.0,39.6859,39.8427,39.5937,39.7136,1645426.0
2022-05-11 09:30:00,43.11,43.32,42.91,43.01,701615.0,39.7597,39.9534,39.5753,39.6675,701615.0
2022-05-11 09:40:00,42.99,43.44,42.89,43.36,641385.0,39.649,40.0641,39.5568,39.9903,641385.0
2022-05-11 09:50:00,43.35,43.76,43.28,43.72,764841.0,39.9811,40.3592,39.9165,40.3223,764841.0
2022-05-11 10:00:00,43.72,43.76,43.51,43.6,501455.0,40.3223,40.3592,40.1286,40.2116,501455.0
2022-05-11 10:10:00,43.6,43.94,43.56,43.85,660738.0,40.2116,40.5252,40.1747,40.4422,660738.0
2022-05-11 10:20:00,43.86,44.15,43.78,44.05,671822.0,40.4514,40.7189,40.3776,40.6267,671822.0
2022-05-11 10:30:00,44.04,44.28,43.88,44.27,687585.0,40.6174,40.8388,40.4699,40.8296,687585.0
2022-05-11 10:40:00,44.26,44.51,44.25,44.37,1082202.0,40.8203,41.0509,40.8111,40.9218,1082202.0
2022-05-11 10:50:00,44.36,44.42,44.03,44.16,1404424.0,40.9126,40.9679,40.6082,40.7281,1404424.0
2022-05-11 11:00:00,44.16,44.17,43.85,43.89,349064.0,40.7281,40.7373,40.4422,40.4791,349064.0
2022-05-11 11:10:00,43.89,44.01,43.61,43.7,491986.0,40.4791,40.5898,40.2209,40.3039,491986.0
2022-05-11 11:20:00,43.69,43.91,43.68,43.89,604524.0,40.2946,40.4975,40.2854,40.4791,604524.0
2022-05-11 11:30:00,43.89,44.0,43.71,43.9,322829.0,40.4791,40.5805,40.3131,40.4883,322829.0
2022-05-11 11:40:00,43.89,43.97,43.69,43.78,380690.0,40.4791,40.5529,40.2946,40.3776,380690.0
2022-05-11 11:50:00,43.79,43.82,43.66,43.81,280741.0,40.3869,40.4145,40.267,40.4053,280741.0
2022-05-11 12:00:00,43.81,43.84,43.67,43.7,230912.0,40.4053,40.433,40.2762,40.3039,230912.0
2022-05-11 12:10:00,43.7,43.77,43.59,43.63,281350.0,40.3039,40.3684,40.2024,40.2393,281350.0
2022-05-11 12:20:00,43.63,43.83,43.43,43.47,392941.0,40.2393,40.4238,40.0548,40.0917,392941.0
2022-05-11 12:30:00,43.46,43.53,43.39,43.43,367621.0,40.0825,40.1471,40.018,40.0548,367621.0
2022-05-11 12:40:00,43.42,43.5,43.27,43.39,384105.0,40.0456,40.1194,39.9073,40.018,384105.0
2022-05-11 12:50:00,43.38,43.39,43.16,43.17,291500.0,40.0087,40.018,39.8058,39.815,291500.0
2022-05-11 13:00:00,43.17,43.25,43.04,43.05,454590.0,39.815,39.8888,39.6952,39.7044,454590.0
2022-05-11 13:10:00,43.05,43.2,42.97,42.98,361852.0,39.7044,39.8427,39.6306,39.6398,361852.0
2022-05-11 13:20:00,42.99,43.07,42.89,42.94,266617.0,39.649,39.7228,39.5568,39.6029,266617.0
2022-05-11 13:30:00,42.94,43.09,42.92,42.94,239654.0,39.6029,39.7413,39.5845,39.6029,239654.0
2022-05-11 13:40:00,42.93,42.96,42.79,42.93,311225.0,39.5937,39.6214,39.4646,39.5937,311225.0
2022-05-11 13:50:00,42.93,42.97,42.76,42.82,289071.0,39.5937,39.6306,39.4369,39.4922,289071.0
2022-05-11 14:00:00,42.83,43.15,42.83,43.06,519923.0,39.5015,39.7966,39.5015,39.7136,519923.0
2022-05-11 14:10:00,43.06,43.15,42.97,43.08,298848.0,39.7136,39.7966,39.6306,39.732,298848.0
2022-05-11 14:20:00,43.07,43.32,42.97,43.17,622113.0,39.7228,39.9534,39.6306,39.815,622113.0
2022-05-11 14:30:00,43.17,43.33,43.08,43.24,380465.0,39.815,39.9626,39.732,39.8796,380465.0
2022-05-11 14:40:00,43.23,43.33,43.11,43.14,447003.0,39.8704,39.9626,39.7597,39.7874,447003.0
2022-05-11 14:50:00,43.14,43.16,42.98,42.98,302129.0,39.7874,39.8058,39.6398,39.6398,302129.0
2022-05-11 15:00:00,42.98,43.06,42.91,43.06,340309.0,39.6398,39.7136,39.5753,39.7136,340309.0
2022-05-11 15:10:00,43.05,43.09,42.84,42.97,461655.0,39.7044,39.7413,39.5107,39.6306,461655.0
2022-05-11 15:20:00,42.97,43.01,42.84,42.92,498504.0,39.6306,39.6675,39.5107,39.5845,498504.0
2022-05-11 15:30:00,42.92,42.96,42.65,42.66,613544.0,39.5845,39.6214,39.3355,39.3447,613544.0
2022-05-11 15:40:00,42.66,42.72,42.55,42.58,773822.0,39.3447,39.4,39.2432,39.2709,773822.0
2022-05-11 15:50:00,42.58,42.69,42.49,42.57,1951050.0,39.2709,39.3724,39.1879,39.2617,1951050.0
2022-05-12 09:30:00,42.23,42.35,41.3,41.41,1179048.0,38.9481,39.0588,38.0904,38.1918,1179048.0
2022-05-12 09:40:00,41.42,41.74,41.23,41.62,809478.0,38.201,38.4962,38.0258,38.3855,809478.0
2022-05-12 09:50:00,41.62,41.65,41.31,41.41,956314.0,38.3855,38.4132,38.0996,38.1918,956314.0
2022-05-12 10:00:00,41.4,41.76,41.3,41.73,1222975.0,38.1826,38.5146,38.0904,38.487,1222975.0
2022-05-12 10:10:00,41.73,41.96,41.61,41.74,1118121.0,38.487,38.6991,38.3763,38.4962,1118121.0
2022-05-12 10:20:00,41.75,42.04,41.72,41.88,627955.0,38.5054,38.7729,38.4777,38.6253,627955.0
2022-05-12 10:30:00,41.88,42.02,41.68,41.91,595249.0,38.6253,38.7544,38.4408,38.653,595249.0
2022-05-12 10:40:00,41.91,41.95,41.74,41.91,457597.0,38.653,38.6899,38.4962,38.653,457597.0
2022-05-12 10:50:00,41.91,42.08,41.85,41.97,559452.0,38.653,38.8098,38.5976,38.7083,559452.0
2022-05-12 11:00:00,41.98,42.4,41.79,42.38,495949.0,38.7175,39.1049,38.5423,39.0864,495949.0
2022-05-12 11:10:00,42.38,42.41,42.06,42.13,415104.0,39.0864,39.1141,38.7913,38.8559,415104.0
2022-05-12 11:20:00,42.13,42.17,41.93,41.98,432772.0,38.8559,38.8928,38.6714,38.7175,432772.0
2022-05-12 11:30:00,41.98,42.09,41.86,42.08,438176.0,38.7175,38.819,38.6069,38.8098,438176.0
2022-05-12 11:40:00,42.06,42.08,41.71,41.74,356743.0,38.7913,38.8098,38.4685,38.4962,356743.0
2022-05-12 11:50:00,41.73,41.74,41.42,41.47,437199.0,38.487,38.4962,38.201,38.2472,437199.0
2022-05-12 12:00:00,41.48,41.6,41.44,41.55,565022.0,38.2564,38.3671,38.2195,38.3209,565022.0
2022-05-12 12:10:00,41.54,41.6,41.4,41.53,440160.0,38.3117,38.3671,38.1826,38.3025,440160.0
2022-05-12 12:20:00,41.51,41.81,41.46,41.75,306230.0,38.2841,38.5607,38.2379,38.5054,306230.0
2022-05-12 12:30:00,41.76,42.02,41.73,41.88,562684.0,38.5146,38.7544,38.487,38.6253,562684.0
2022-05-12 12:40:00,41.87,41.99,41.74,41.85,258834.0,38.6161,38.7268,38.4962,38.5976,258834.0
2022-05-12 12:50:00,41.85,41.93,41.77,41.78,195551.0,38.5976,38.6714,38.5238,38.5331,195551.0
2022-05-12 13:00:00,41.77,41.81,41.57,41.66,281723.0,38.5238,38.5607,38.3394,38.4224,281723.0
2022-05-12 13:10:00,41.66,41.82,41.59,41.61,275761.0,38.4224,38.57,38.3578,38.3763,275761.0
2022-05-12 13:20:00,41.61,41.71,41.5,41.55,209656.0,38.3763,38.4685,38.2748,38.3209,209656.0
2022-05-12 13:30:00,41.55,41.58,41.34,41.38,365016.0,38.3209,38.3486,38.1273,38.1642,365016.0
2022-05-12 13:40:00,41.38,41.43,41.27,41.28,455248.0,38.1642,38.2103,38.0627,38.0719,455248.0
2022-05-12 13:50:00,41.29,41.38,41.23,41.37,287445.0,38.0812,38.1642,38.0258,38.1549,287445.0
2022-05-12 14:00:00,41.36,41.46,41.23,41.24,298572.0,38.1457,38.2379,38.0258,38.035,298572.0
2022-05-12 14:10:00,41.23,41.29,41.13,41.27,347135.0,38.0258,38.0812,37.9336,38.0627,347135.0
2022-05-12 14:20:00,41.26,41.37,41.15,41.26,420204.0,38.0535,38.1549,37.952,38.0535,420204.0
2022-05-12 14:30:00,41.26,41.31,41.08,41.1,354135.0,38.0535,38.0996,37.8875,37.9059,354135.0
2022-05-12 14:40:00,41.11,41.18,41.01,41.03,398862.0,37.9151,37.9797,37.8229,37.8414,398862.0
2022-05-12 14:50:00,41.03,41.13,40.95,41.0,329771.0,37.8414,37.9336,37.7676,37.8137,329771.0
2022-05-12 15:00:00,40.99,41.2,40.98,41.02,431297.0,37.8045,37.9981,37.7952,37.8321,431297.0
2022-05-12 15:10:00,41.02,41.22,40.92,41.17,640040.0,37.8321,38.0166,37.7399,37.9705,640040.0
2022-05-12 15:20:00,41.16,41.5,41.15,41.21,1261285.0,37.9613,38.2748,37.952,38.0074,1261285.0
2022-05-12 15:30:00,41.2,41.5,41.2,41.4,911357.0,37.9981,38.2748,37.9981,38.1826,911357.0
2022-05-12 15:40:00,41.4,41.61,41.32,41.5,1265193.0,38.1826,38.3763,38.1088,38.2748,1265193.0
2022-05-12 15:50:00,41.5,41.84,41.5,41.83,2585421.0,38.2748,38.5884,38.2748,38.5792,2585421.0
2022-05-13 09:30:00,42.45,42.88,42.39,42.73,1252782.0,39.151,39.5476,39.0957,39.4092,1252782.0
2022-05-13 09:40:00,42.73,42.82,42.53,42.72,645525.0,39.4092,39.4922,39.2248,39.4,645525.0
2022-05-13 09:50:00,42.72,42.88,42.63,42.7,538541.0,39.4,39.5476,39.317,39.3816,538541.0
2022-05-13 10:00:00,42.7,42.88,42.65,42.87,590983.0,39.3816,39.5476,39.3355,39.5384,590983.0
2022-05-13 10:10:00,42.87,42.9,42.71,42.76,506718.0,39.5384,39.566,39.3908,39.4369,506718.0
2022-05-13 10:20:00,42.77,43.02,42.75,42.87,587899.0,39.4461,39.6767,39.4277,39.5384,587899.0
2022-05-13 10:30:00,42.86,42.95,42.72,42.72,417497.0,39.5291,39.6121,39.4,39.4,417497.0
2022-05-13 10:40:00,42.73,42.74,42.31,42.43,551086.0,39.4092,39.4185,39.0219,39.1326,551086.0
2022-05-13 10:50:00,42.44,42.62,42.41,42.57,320299.0,39.1418,39.3078,39.1141,39.2617,320299.0
2022-05-13 11:00:00,42.57,42.6,42.42,42.58,246325.0,39.2617,39.2893,39.1233,39.2709,246325.0
2022-05-13 11:10:00,42.59,42.78,42.55,42.76,327579.0,39.2801,39.4554,39.2432,39.4369,327579.0
2022-05-13 11:20:00,42.75,42.86,42.73,42.83,284336.0,39.4277,39.5291,39.4092,39.5015,284336.0
2022-05-13 11:30:00,42.83,42.96,42.8,42.94,514247.0,39.5015,39.6214,39.4738,39.6029,514247.0
2022-05-13 11:40:00,42.93,43.01,42.86,42.9,524924.0,39.5937,39.6675,39.5291,39.566,524924.0
2022-05-13 11:50:00,42.89,43.01,42.87,42.93,274150.0,39.5568,39.6675,39.5384,39.5937,274150.0
2022-05-13 12:00:00,42.93,43.08,42.91,43.08,548294.0,39.5937,39.732,39.5753,39.732,548294.0
2022-05-13 12:10:00,43.08,43.19,43.06,43.12,192830.0,39.732,39.8335,39.7136,39.7689,192830.0
2022-05-13 12:20:00,43.12,43.13,43.01,43.11,280316.0,39.7689,39.7782,39.6675,39.7597,280316.0
2022-05-13 12:30:00,43.11,43.13,43.07,43.09,191224.0,39.7597,39.7782,39.7228,39.7413,191224.0
2022-05-13 12:40:00,43.09,43.09,42.96,42.97,203465.0,39.7413,39.7413,39.6214,39.6306,203465.0
2022-05-13 12:50:00,42.96,43.03,42.81,42.97,275285.0,39.6214,39.6859,39.483,39.6306,275285.0
2022-05-13 13:00:00,42.97,43.03,42.84,42.88,211564.0,39.6306,39.6859,39.5107,39.5476,211564.0
2022-05-13 13:10:00,42.88,42.93,42.79,42.81,195106.0,39.5476,39.5937,39.4646,39.483,195106.0
2022-05-13 13:20:00,42.81,42.88,42.74,42.85,190595.0,39.483,39.5476,39.4185,39.5199,190595.0
2022-05-13 13:30:00,42.85,42.9,42.82,42.83,170140.0,39.5199,39.566,39.4922,39.5015,170140.0
2022-05-13 13:40:00,42.83,42.84,42.63,42.72,336282.0,39.5015,39.5107,39.317,39.4,336282.0
2022-05-13 13:50:00,42.72,42.72,42.47,42.53,366806.0,39.4,39.4,39.1694,39.2248,366806.0
2022-05-13 14:00:00,42.52,42.53,42.28,42.45,524900.0,39.2156,39.2248,38.9942,39.151,524900.0
2022-05-13 14:10:00,42.45,42.5,42.37,42.46,355997.0,39.151,39.1971,39.0772,39.1602,355997.0
2022-05-13 14:20:00,42.47,42.47,42.32,42.43,192303.0,39.1694,39.1694,39.0311,39.1326,192303.0
2022-05-13 14:30:00,42.43,42.61,42.32,42.37,386416.0,39.1326,39.2986,39.0311,39.0772,386416.0
2022-05-13 14:40:00,42.37,42.5,42.34,42.42,212569.0,39.0772,39.1971,39.0496,39.1233,212569.0
2022-05-13 14:50:00,42.41,42.64,42.41,42.59,153335.0,39.1141,39.3262,39.1141,39.2801,153335.0
2022-05-13 15:00:00,42.6,42.7,42.55,42.69,251806.0,39.2893,39.3816,39.2432,39.3724,251806.0
2022-05-13 15:10:00,42.7,42.73,42.64,42.69,263700.0,39.3816,39.4092,39.3262,39.3724,263700.0
2022-05-13 15:20:00,42.69,42.73,42.6,42.73,444035.0,39.3724,39.4092,39.2893,39.4092,444035.0
2022-05-13 15:30:00,42.72,42.75,42.46,42.56,427662.0,39.4,39.4277,39.1602,39.2525,427662.0
2022-05-13 15:40:00,42.57,42.71,42.53,42.61,546525.0,39.2617,39.3908,39.2248,39.2986,546525.0
2022-05-13 15:50:00,42.6,42.68,42.47,42.65,1633557.0,39.2893,39.3631,39.1694,39.3355,1633557.0
2022-05-16 09:30:00,42.4,42.67,42.32,42.58,559094.0,39.1049,39.3539,39.0311,39.2709,559094.0
2022-05-16 09:40:00,42.58,42.61,41.7,41.81,674045.0,39.2709,39.2986,38.4593,38.5607,674045.0
2022-05-16 09:50:00,41.8,42.15,41.72,41.99,320993.0,38.5515,38.8743,38.4777,38.7268,320993.0
2022-05-16 10:00:00,41.99,42.19,41.86,42.18,404212.0,38.7268,38.9112,38.6069,38.902,404212.0
2022-05-16 10:10:00,42.17,42.31,42.07,42.21,263596.0,38.8928,39.0219,38.8005,38.9297,263596.0
2022-05-16 10:20:00,42.21,42.33,42.16,42.28,257995.0,38.9297,39.0403,38.8835,38.9942,257995.0
2022-05-16 10:30:00,42.27,42.32,42.13,42.23,273623.0,38.985,39.0311,38.8559,38.9481,273623.0
2022-05-16 10:40:00,42.22,42.23,41.93,41.94,278996.0,38.9389,38.9481,38.6714,38.6806,278996.0
2022-05-16 10:50:00,41.94,42.03,41.9,41.94,252482.0,38.6806,38.7636,38.6437,38.6806,252482.0
2022-05-16 11:00:00,41.93,42.0,41.88,41.98,276269.0,38.6714,38.736,38.6253,38.7175,276269.0
2022-05-16 11:10:00,41.98,42.13,41.92,42.06,311946.0,38.7175,38.8559,38.6622,38.7913,311946.0
2022-05-16 11:20:00,42.05,42.07,41.95,42.0,191406.0,38.7821,38.8005,38.6899,38.736,191406.0
2022-05-16 11:30:00,42.0,42.09,41.83,42.07,255597.0,38.736,38.819,38.5792,38.8005,255597.0
2022-05-16 11:40:00,42.07,42.26,41.96,42.24,242028.0,38.8005,38.9758,38.6991,38.9573,242028.0
2022-05-16 11:50:00,42.23,42.4,42.19,42.35,237843.0,38.9481,39.1049,38.9112,39.0588,237843.0
2022-05-16 12:00:00,42.36,42.42,42.27,42.34,201834.0,39.068,39.1233,38.985,39.0496,201834.0
2022-05-16 12:10:00,42.34,42.36,42.25,42.32,219045.0,39.0496,39.068,38.9665,39.0311,219045.0
2022-05-16 12:20:00,42.32,42.38,42.26,42.37,255380.0,39.0311,39.0864,38.9758,39.0772,255380.0
2022-05-16 12:30:00,42.36,42.41,42.25,42.26,271685.0,39.068,39.1141,38.9665,38.9758,271685.0
2022-05-16 12:40:00,42.25,42.36,42.2,42.36,190822.0,38.9665,39.068,38.9204,39.068,190822.0
2022-05-16 12:50:00,42.37,42.37,42.21,42.26,163971.0,39.0772,39.0772,38.9297,38.9758,163971.0
2022-05-16 13:00:00,42.25,42.4,42.2,42.38,182928.0,38.9665,39.1049,38.9204,39.0864,182928.0
2022-05-16 13:10:00,42.38,42.47,42.27,42.27,197263.0,39.0864,39.1694,38.985,38.985,197263.0
2022-05-16 13:20:00,42.27,42.51,42.27,42.5,211942.0,38.985,39.2063,38.985,39.1971,211942.0
2022-05-16 13:30:00,42.51,42.58,42.42,42.46,399658.0,39.2063,39.2709,39.1233,39.1602,399658.0
2022-05-16 13:40:00,42.46,42.51,42.36,42.38,215953.0,39.1602,39.2063,39.068,39.0864,215953.0
2022-05-16 13:50:00,42.39,42.41,42.3,42.36,181834.0,39.0957,39.1141,39.0127,39.068,181834.0
2022-05-16 14:00:00,42.36,42.52,42.31,42.46,213888.0,39.068,39.2156,39.0219,39.1602,213888.0
2022-05-16 14:10:00,42.46,42.46,42.29,42.32,257595.0,39.1602,39.1602,39.0034,39.0311,257595.0
2022-05-16 14:20:00,42.33,42.53,42.31,42.53,232897.0,39.0403,39.2248,39.0219,39.2248,232897.0
2022-05-16 14:30:00,42.53,42.58,42.45,42.48,190414.0,39.2248,39.2709,39.151,39.1787,190414.0
2022-05-16 14:40:00,42.48,42.52,42.34,42.35,181516.0,39.1787,39.2156,39.0496,39.0588,181516.0
2022-05-16 14:50:00,42.35,42.44,42.3,42.41,244154.0,39.0588,39.1418,39.0127,39.1141,244154.0
2022-05-16 15:00:00,42.41,42.56,42.41,42.47,242876.0,39.1141,39.2525,39.1141,39.1694,242876.0
2022-05-16 15:10:00,42.46,42.46,42.27,42.3,357356.0,39.1602,39.1602,38.985,39.0127,357356.0
2022-05-16 15:20:00,42.3,42.34,42.24,42.25,248842.0,39.0127,39.0496,38.9573,38.9665,248842.0
2022-05-16 15:30:00,42.25,42.27,42.08,42.2,484448.0,38.9665,38.985,38.8098,38.9204,484448.0
2022-05-16 15:40:00,42.2,42.25,42.08,42.17,696619.0,38.9204,38.9665,38.8098,38.8928,696619.0
2022-05-16 15:50:00,42.17,42.32,42.12,42.23,1287689.0,38.8928,39.0311,38.8466,38.9481,1287689.0
2022-05-17 09:30:00,42.99,43.63,42.96,43.55,1281280.0,39.649,40.2393,39.6214,40.1655,1281280.0
2022-05-17 09:40:00,43.59,43.78,43.55,43.61,895370.0,40.2024,40.3776,40.1655,40.2209,895370.0
2022-05-17 09:50:00,43.6,43.68,43.39,43.54,411318.0,40.2116,40.2854,40.018,40.1563,411318.0
2022-05-17 10:00:00,43.54,43.66,43.41,43.41,512245.0,40.1563,40.267,40.0364,40.0364,512245.0
2022-05-17 10:10:00,43.4,43.51,43.39,43.47,449321.0,40.0272,40.1286,40.018,40.0917,449321.0
2022-05-17 10:20:00,43.47,43.5,43.21,43.24,443236.0,40.0917,40.1194,39.8519,39.8796,443236.0
2022-05-17 10:30:00,43.24,43.29,43.18,43.23,419691.0,39.8796,39.9257,39.8243,39.8704,419691.0
2022-05-17 10:40:00,43.23,43.25,43.01,43.1,390441.0,39.8704,39.8888,39.6675,39.7505,390441.0
2022-05-17 10:50:00,43.11,43.15,43.03,43.15,303980.0,39.7597,39.7966,39.6859,39.7966,303980.0
2022-05-17 11:00:00,43.15,43.4,43.15,43.33,246073.0,39.7966,40.0272,39.7966,39.9626,246073.0
2022-05-17 11:10:00,43.34,43.35,43.2,43.26,277020.0,39.9718,39.9811,39.8427,39.8981,277020.0
2022-05-17 11:20:00,43.26,43.26,43.13,43.23,243258.0,39.8981,39.8981,39.7782,39.8704,243258.0
2022-05-17 11:30:00,43.24,43.39,43.23,43.32,366341.0,39.8796,40.018,39.8704,39.9534,366341.0
2022-05-17 11:40:00,43.31,43.37,43.17,43.19,263599.0,39.9442,39.9995,39.815,39.8335,263599.0
2022-05-17 11:50:00,43.19,43.27,43.17,43.18,186498.0,39.8335,39.9073,39.815,39.8243,186498.0
2022-05-17 12:00:00,43.19,43.21,43.03,43.14,254219.0,39.8335,39.8519,39.6859,39.7874,254219.0
2022-05-17 12:10:00,43.13,43.29,43.08,43.26,315717.0,39.7782,39.9257,39.732,39.8981,315717.0
2022-05-17 12:20:00,43.25,43.29,43.21,43.22,182276.0,39.8888,39.9257,39.8519,39.8612,182276.0
2022-05-17 12:30:00,43.22,43.38,43.19,43.34,278608.0,39.8612,40.0087,39.8335,39.9718,278608.0
2022-05-17 12:40:00,43.34,43.46,43.32,43.44,256789.0,39.9718,40.0825,39.9534,40.0641,256789.0
2022-05-17 12:50:00,43.44,43.47,43.39,43.44,231186.0,40.0641,40.0917,40.018,40.0641,231186.0
2022-05-17 13:00:00,43.44,43.47,43.32,43.44,232233.0,40.0641,40.0917,39.9534,40.0641,232233.0
2022-05-17 13:10:00,43.43,43.51,43.43,43.43,214835.0,40.0548,40.1286,40.0548,40.0548,214835.0
2022-05-17 13:20:00,43.43,43.44,43.3,43.32,178088.0,40.0548,40.0641,39.9349,39.9534,178088.0
2022-05-17 13:30:00,43.32,43.43,43.32,43.36,218659.0,39.9534,40.0548,39.9534,39.9903,218659.0
2022-05-17 13:40:00,43.36,43.37,43.28,43.35,277363.0,39.9903,39.9995,39.9165,39.9811,277363.0
2022-05-17 13:50:00,43.35,43.36,43.31,43.32,283585.0,39.9811,39.9903,39.9442,39.9534,283585.0
2022-05-17 14:00:00,43.33,43.52,43.31,43.5,451351.0,39.9626,40.1378,39.9442,40.1194,451351.0
2022-05-17 14:10:00,43.49,43.5,43.28,43.32,595027.0,40.1102,40.1194,39.9165,39.9534,595027.0
2022-05-17 14:20:00,43.32,43.39,43.16,43.33,477650.0,39.9534,40.018,39.8058,39.9626,477650.0
2022-05-17 14:30:00,43.33,43.5,43.26,43.49,340293.0,39.9626,40.1194,39.8981,40.1102,340293.0
2022-05-17 14:40:00,43.49,43.7,43.47,43.69,516125.0,40.1102,40.3039,40.0917,40.2946,516125.0
2022-05-17 14:50:00,43.69,43.71,43.59,43.62,623730.0,40.2946,40.3131,40.2024,40.2301,623730.0
2022-05-17 15:00:00,43.62,43.76,43.6,43.72,518296.0,40.2301,40.3592,40.2116,40.3223,518296.0
2022-05-17 15:10:00,43.73,43.78,43.63,43.77,407448.0,40.3315,40.3776,40.2393,40.3684,407448.0
2022-05-17 15:20:00,43.77,43.82,43.7,43.71,359132.0,40.3684,40.4145,40.3039,40.3131,359132.0
2022-05-17 15:30:00,43.72,43.82,43.66,43.7,829068.0,40.3223,40.4145,40.267,40.3039,829068.0
2022-05-17 15:40:00,43.7,43.79,43.62,43.7,1283912.0,40.3039,40.3869,40.2301,40.3039,1283912.0
2022-05-17 15:50:00,43.7,43.79,43.57,43.72,2506102.0,40.3039,40.3869,40.184,40.3223,2506102.0
2022-05-18 09:30:00,43.29,43.31,42.92,42.99,828907.0,39.9257,39.9442,39.5845,39.649,828907.0
2022-05-18 09:40:00,42.99,43.29,42.91,43.23,557778.0,39.649,39.9257,39.5753,39.8704,557778.0
2022-05-18 09:50:00,43.22,43.23,42.89,42.94,397153.0,39.8612,39.8704,39.5568,39.6029,397153.0
2022-05-18 10:00:00,42.95,43.09,42.73,42.76,721592.0,39.6121,39.7413,39.4092,39.4369,721592.0
2022-05-18 10:10:00,42.74,42.92,42.74,42.91,515389.0,39.4185,39.5845,39.4185,39.5753,515389.0
2022-05-18 10:20:00,42.91,43.02,42.7,42.72,441834.0,39.5753,39.6767,39.3816,39.4,441834.0
2022-05-18 10:30:00,42.73,42.84,42.71,42.78,461064.0,39.4092,39.5107,39.3908,39.4554,461064.0
2022-05-18 10:40:00,42.77,42.89,42.73,42.86,202286.0,39.4461,39.5568,39.4092,39.5291,202286.0
2022-05-18 10:50:00,42.86,42.94,42.8,42.93,326568.0,39.5291,39.6029,39.4738,39.5937,326568.0
2022-05-18 11:00:00,42.92,42.92,42.63,42.68,401257.0,39.5845,39.5845,39.317,39.3631,401257.0
2022-05-18 11:10:00,42.68,42.68,42.45,42.47,346102.0,39.3631,39.3631,39.151,39.1694,346102.0
2022-05-18 11:20:00,42.47,42.47,42.26,42.29,320318.0,39.1694,39.1694,38.9758,39.0034,320318.0
2022-05-18 11:30:00,42.29,42.56,42.29,42.46,353545.0,39.0034,39.2525,39.0034,39.1602,353545.0
2022-05-18 11:40:00,42.45,42.58,42.43,42.48,442415.0,39.151,39.2709,39.1326,39.1787,442415.0
2022-05-18 11:50:00,42.48,42.5,42.27,42.32,334886.0,39.1787,39.1971,38.985,39.0311,334886.0
2022-05-18 12:00:00,42.31,42.35,42.17,42.21,411149.0,39.0219,39.0588,38.8928,38.9297,411149.0
2022-05-18 12:10:00,42.21,42.41,42.18,42.35,283529.0,38.9297,39.1141,38.902,39.0588,283529.0
2022-05-18 12:20:00,42.34,42.37,42.14,42.24,318159.0,39.0496,39.0772,38.8651,38.9573,318159.0
2022-05-18 12:30:00,42.24,42.36,42.21,42.34,274650.0,38.9573,39.068,38.9297,39.0496,274650.0
2022-05-18 12:40:00,42.33,42.43,42.29,42.43,248544.0,39.0403,39.1326,39.0034,39.1326,248544.0
2022-05-18 12:50:00,42.43,42.51,42.39,42.43,223011.0,39.1326,39.2063,39.0957,39.1326,223011.0
2022-05-18 13:00:00,42.42,42.43,42.26,42.3,335483.0,39.1233,39.1326,38.9758,39.0127,335483.0
2022-05-18 13:10:00,42.3,42.33,42.21,42.26,302240.0,39.0127,39.0403,38.9297,38.9758,302240.0
2022-05-18 13:20:00,42.26,42.34,42.19,42.27,274841.0,38.9758,39.0496,38.9112,38.985,274841.0
2022-05-18 13:30:00,42.27,42.31,42.23,42.3,237137.0,38.985,39.0219,38.9481,39.0127,237137.0
2022-05-18 13:40:00,42.3,42.31,42.11,42.14,297069.0,39.0127,39.0219,38.8374,38.8651,297069.0
2022-05-18 13:50:00,42.15,42.24,42.12,42.17,361676.0,38.8743,38.9573,38.8466,38.8928,361676.0
2022-05-18 14:00:00,42.18,42.23,42.12,42.23,285661.0,38.902,38.9481,38.8466,38.9481,285661.0
2022-05-18 14:10:00,42.23,42.28,42.09,42.17,474535.0,38.9481,38.9942,38.819,38.8928,474535.0
2022-05-18 14:20:00,42.16,42.33,42.1,42.32,411818.0,38.8835,39.0403,38.8282,39.0311,411818.0
2022-05-18 14:30:00,42.32,42.41,42.18,42.31,590745.0,39.0311,39.1141,38.902,39.0219,590745.0
2022-05-18 14:40:00,42.31,42.41,42.11,42.2,576680.0,39.0219,39.1141,38.8374,38.9204,576680.0
2022-05-18 14:50:00,42.2,42.24,42.05,42.1,336818.0,38.9204,38.9573,38.7821,38.8282,336818.0
2022-05-18 15:00:00,42.09,42.17,42.07,42.08,373026.0,38.819,38.8928,38.8005,38.8098,373026.0
2022-05-18 15:10:00,42.08,42.13,42.0,42.03,485416.0,38.8098,38.8559,38.736,38.7636,485416.0
2022-05-18 15:20:00,42.02,42.06,41.89,41.91,647790.0,38.7544,38.7913,38.6345,38.653,647790.0
2022-05-18 15:30:00,41.91,42.17,41.9,42.15,648657.0,38.653,38.8928,38.6437,38.8743,648657.0
2022-05-18 15:40:00,42.15,42.19,41.97,42.0,1090402.0,38.8743,38.9112,38.7083,38.736,1090402.0
2022-05-18 15:50:00,42.01,42.16,42.0,42.14,2733328.0,38.7452,38.8835,38.736,38.8651,2733328.0
2022-05-19 09:30:00,41.7,42.31,41.59,42.13,1075891.0,38.4593,39.0219,38.3578,38.8559,1075891.0
2022-05-19 09:40:00,42.13,42.2,41.66,41.69,969129.0,38.8559,38.9204,38.4224,38.4501,969129.0
2022-05-19 09:50:00,41.7,41.99,41.6,41.74,719108.0,38.4593,38.7268,38.3671,38.4962,719108.0
2022-05-19 10:00:00,41.73,42.08,41.69,41.94,773643.0,38.487,38.8098,38.4501,38.6806,773643.0
2022-05-19 10:10:00,41.94,42.14,41.92,42.02,410424.0,38.6806,38.8651,38.6622,38.7544,410424.0
2022-05-19 10:20:00,42.01,42.18,41.82,41.84,788671.0,38.7452,38.902,38.57,38.5884,788671.0
2022-05-19 10:30:00,41.84,41.99,41.67,41.79,680769.0,38.5884,38.7268,38.4316,38.5423,680769.0
2022-05-19 10:40:00,41.78,41.87,41.7,41.73,435752.0,38.5331,38.6161,38.4593,38.487,435752.0
2022-05-19 10:50:00,41.74,41.91,41.68,41.76,405322.0,38.4962,38.653,38.4408,38.5146,405322.0
2022-05-19 11:00:00,41.76,41.86,41.67,41.8,485937.0,38.5146,38.6069,38.4316,38.5515,485937.0
2022-05-19 11:10:00,41.79,41.92,41.57,41.74,533215.0,38.5423,38.6622,38.3394,38.4962,533215.0
2022-05-19 11:20:00,41.73,41.85,41.65,41.83,341773.0,38.487,38.5976,38.4132,38.5792,341773.0
2022-05-19 11:30:00,41.82,42.14,41.76,42.08,352823.0,38.57,38.8651,38.5146,38.8098,352823.0
2022-05-19 11:40:00,42.08,42.21,42.07,42.09,234814.0,38.8098,38.9297,38.8005,38.819,234814.0
2022-05-19 11:50:00,42.09,42.13,41.89,41.9,263878.0,38.819,38.8559,38.6345,38.6437,263878.0
2022-05-19 12:00:00,41.9,41.94,41.83,41.9,353722.0,38.6437,38.6806,38.5792,38.6437,353722.0
2022-05-19 12:10:00,41.89,41.94,41.76,41.78,233509.0,38.6345,38.6806,38.5146,38.5331,233509.0
2022-05-19 12:20:00,41.78,41.89,41.69,41.88,319873.0,38.5331,38.6345,38.4501,38.6253,319873.0
2022-05-19 12:30:00,41.87,41.91,41.75,41.76,253710.0,38.6161,38.653,38.5054,38.5146,253710.0
2022-05-19 12:40:00,41.76,41.77,41.61,41.69,453794.0,38.5146,38.5238,38.3763,38.4501,453794.0
2022-05-19 12:50:00,41.69,41.74,41.63,41.72,303224.0,38.4501,38.4962,38.3947,38.4777,303224.0
2022-05-19 13:00:00,41.72,41.89,41.71,41.79,349769.0,38.4777,38.6345,38.4685,38.5423,349769.0
2022-05-19 13:10:00,41.79,41.89,41.67,41.89,388156.0,38.5423,38.6345,38.4316,38.6345,388156.0
2022-05-19 13:20:00,41.88,41.93,41.75,41.79,218442.0,38.6253,38.6714,38.5054,38.5423,218442.0
2022-05-19 13:30:00,41.79,41.94,41.75,41.82,453076.0,38.5423,38.6806,38.5054,38.57,453076.0
2022-05-19 13:40:00,41.82,41.89,41.57,41.57,297787.0,38.57,38.6345,38.3394,38.3394,297787.0
2022-05-19 13:50:00,41.58,41.99,41.56,41.9,325829.0,38.3486,38.7268,38.3302,38.6437,325829.0
2022-05-19 14:00:00,41.89,41.9,41.73,41.79,396848.0,38.6345,38.6437,38.487,38.5423,396848.0
2022-05-19 14:10:00,41.79,41.88,41.74,41.76,340153.0,38.5423,38.6253,38.4962,38.5146,340153.0
2022-05-19 14:20:00,41.77,41.9,41.72,41.85,345480.0,38.5238,38.6437,38.4777,38.5976,345480.0
2022-05-19 14:30:00,41.86,41.96,41.78,41.86,337011.0,38.6069,38.6991,38.5331,38.6069,337011.0
2022-05-19 14:40:00,41.85,42.01,41.72,42.01,356783.0,38.5976,38.7452,38.4777,38.7452,356783.0
2022-05-19 14:50:00,42.0,42.05,41.89,42.02,335721.0,38.736,38.7821,38.6345,38.7544,335721.0
2022-05-19 15:00:00,42.02,42.22,41.98,42.05,413992.0,38.7544,38.9389,38.7175,38.7821,413992.0
2022-05-19 15:10:00,42.06,42.07,41.92,41.98,416470.0,38.7913,38.8005,38.6622,38.7175,416470.0
2022-05-19 15:20:00,41.98,42.02,41.86,41.86,549434.0,38.7175,38.7544,38.6069,38.6069,549434.0
2022-05-19 15:30:00,41.86,41.94,41.81,41.9,815734.0,38.6069,38.6806,38.5607,38.6437,815734.0
2022-05-19 15:40:00,41.9,42.07,41.86,41.93,1360399.0,38.6437,38.8005,38.6069,38.6714,1360399.0
2022-05-19 15:50:00,41.93,42.08,41.82,41.98,2605323.0,38.6714,38.8098,38.57,38.7175,2605323.0
2022-05-20 09:30:00,42.51,42.79,42.33,42.41,1063905.0,39.2063,39.4646,39.0403,39.1141,1063905.0
2022-05-20 09:40:00,42.41,42.49,41.96,42.01,822277.0,39.1141,39.1879,38.6991,38.7452,822277.0
2022-05-20 09:50:00,42.0,42.1,41.94,42.01,424414.0,38.736,38.8282,38.6806,38.7452,424414.0
2022-05-20 10:00:00,42.0,42.06,41.88,41.9,485013.0,38.736,38.7913,38.6253,38.6437,485013.0
2022-05-20 10:10:00,41.9,41.99,41.84,41.95,509890.0,38.6437,38.7268,38.5884,38.6899,509890.0
2022-05-20 10:20:00,41.94,42.08,41.86,42.06,513018.0,38.6806,38.8098,38.6069,38.7913,513018.0
2022-05-20 10:30:00,42.07,42.07,41.91,41.94,345743.0,38.8005,38.8005,38.653,38.6806,345743.0
2022-05-20 10:40:00,41.94,42.03,41.85,41.88,468518.0,38.6806,38.7636,38.5976,38.6253,468518.0
2022-05-20 10:50:00,41.88,41.89,41.63,41.64,495114.0,38.6253,38.6345,38.3947,38.404,495114.0
2022-05-20 11:00:00,41.63,41.67,41.57,41.61,559845.0,38.3947,38.4316,38.3394,38.3763,559845.0
2022-05-20 11:10:00,41.61,41.65,41.53,41.58,556435.0,38.3763,38.4132,38.3025,38.3486,556435.0
2022-05-20 11:20:00,41.58,41.59,41.42,41.58,553977.0,38.3486,38.3578,38.201,38.3486,553977.0
2022-05-20 11:30:00,41.58,41.69,41.4,41.44,543316.0,38.3486,38.4501,38.1826,38.2195,543316.0
2022-05-20 11:40:00,41.44,41.55,41.41,41.48,476446.0,38.2195,38.3209,38.1918,38.2564,476446.0
2022-05-20 11:50:00,41.48,41.58,41.44,41.48,498806.0,38.2564,38.3486,38.2195,38.2564,498806.0
2022-05-20 12:00:00,41.48,41.52,41.29,41.3,590613.0,38.2564,38.2933,38.0812,38.0904,590613.0
2022-05-20 12:10:00,41.3,41.31,41.17,41.2,599666.0,38.0904,38.0996,37.9705,37.9981,599666.0
2022-05-20 12:20:00,41.19,41.23,41.14,41.2,372541.0,37.9889,38.0258,37.9428,37.9981,372541.0
2022-05-20 12:30:00,41.19,41.24,41.06,41.07,427285.0,37.9889,38.035,37.869,37.8782,427285.0
2022-05-20 12:40:00,41.07,41.13,40.91,41.11,632337.0,37.8782,37.9336,37.7307,37.9151,632337.0
2022-05-20 12:50:00,41.12,41.14,40.99,41.11,545324.0,37.9244,37.9428,37.8045,37.9151,545324.0
2022-05-20 13:00:00,41.11,41.16,40.96,40.99,771764.0,37.9151,37.9613,37.7768,37.8045,771764.0
2022-05-20 13:10:00,40.99,41.03,40.87,40.89,517349.0,37.8045,37.8414,37.6938,37.7122,517349.0
2022-05-20 13:20:00,40.88,40.9,40.76,40.77,579898.0,37.703,37.7215,37.5923,37.6016,579898.0
2022-05-20 13:30:00,40.77,41.05,40.73,41.0,607896.0,37.6016,37.8598,37.5647,37.8137,607896.0
2022-05-20 13:40:00,41.0,41.11,40.93,41.06,412476.0,37.8137,37.9151,37.7491,37.869,412476.0
2022-05-20 13:50:00,41.06,41.15,40.99,41.09,366361.0,37.869,37.952,37.8045,37.8967,366361.0
2022-05-20 14:00:00,41.09,41.14,40.94,41.04,444073.0,37.8967,37.9428,37.7584,37.8506,444073.0
2022-05-20 14:10:00,41.04,41.11,40.9,40.95,356949.0,37.8506,37.9151,37.7215,37.7676,356949.0
2022-05-20 14:20:00,40.96,41.01,40.87,40.95,318494.0,37.7768,37.8229,37.6938,37.7676,318494.0
2022-05-20 14:30:00,40.95,41.0,40.83,40.87,477369.0,37.7676,37.8137,37.6569,37.6938,477369.0
2022-05-20 14:40:00,40.86,41.04,40.84,41.02,398886.0,37.6846,37.8506,37.6661,37.8321,398886.0
2022-05-20 14:50:00,41.02,41.2,40.99,41.04,560778.0,37.8321,37.9981,37.8045,37.8506,560778.0
2022-05-20 15:00:00,41.04,41.11,40.94,40.98,422109.0,37.8506,37.9151,37.7584,37.7952,422109.0
2022-05-20 15:10:00,40.98,41.05,40.94,41.01,392457.0,37.7952,37.8598,37.7584,37.8229,392457.0
2022-05-20 15:20:00,41.02,41.18,40.99,41.16,668602.0,37.8321,37.9797,37.8045,37.9613,668602.0
2022-05-20 15:30:00,41.17,41.4,41.06,41.37,1121519.0,37.9705,38.1826,37.869,38.1549,1121519.0
2022-05-20 15:40:00,41.37,41.58,41.33,41.53,992391.0,38.1549,38.3486,38.118,38.3025,992391.0
2022-05-20 15:50:00,41.53,41.7,41.49,41.67,1977874.0,38.3025,38.4593,38.2656,38.4316,1977874.0
2022-05-23 09:30:00,42.73,43.3,42.73,42.91,1488385.0,39.4092,39.9349,39.4092,39.5753,1488385.0
2022-05-23 09:40:00,42.9,43.3,42.78,43.28,701563.0,39.566,39.9349,39.4554,39.9165,701563.0
2022-05-23 09:50:00,43.28,43.42,42.97,43.02,934401.0,39.9165,40.0456,39.6306,39.6767,934401.0
2022-05-23 10:00:00,43.01,43.08,42.78,42.96,1443825.0,39.6675,39.732,39.4554,39.6214,1443825.0
2022-05-23 10:10:00,42.95,43.25,42.94,43.22,637794.0,39.6121,39.8888,39.6029,39.8612,637794.0
2022-05-23 10:20:00,43.21,43.62,43.13,43.62,924911.0,39.8519,40.2301,39.7782,40.2301,924911.0
2022-05-23 10:30:00,43.63,43.69,43.5,43.55,915902.0,40.2393,40.2946,40.1194,40.1655,915902.0
2022-05-23 10:40:00,43.55,43.74,43.48,43.58,574414.0,40.1655,40.3408,40.101,40.1932,574414.0
2022-05-23 10:50:00,43.57,43.71,43.37,43.69,438816.0,40.184,40.3131,39.9995,40.2946,438816.0
2022-05-23 11:00:00,43.7,43.9,43.67,43.81,476515.0,40.3039,40.4883,40.2762,40.4053,476515.0
2022-05-23 11:10:00,43.82,43.95,43.76,43.87,454932.0,40.4145,40.5344,40.3592,40.4606,454932.0
2022-05-23 11:20:00,43.86,44.03,43.8,43.99,493982.0,40.4514,40.6082,40.3961,40.5713,493982.0
2022-05-23 11:30:00,43.99,44.09,43.97,44.07,478521.0,40.5713,40.6636,40.5529,40.6451,478521.0
2022-05-23 11:40:00,44.05,44.14,44.03,44.12,388621.0,40.6267,40.7097,40.6082,40.6912,388621.0
2022-05-23 11:50:00,44.11,44.26,44.11,44.2,427163.0,40.682,40.8203,40.682,40.765,427163.0
2022-05-23 12:00:00,44.2,44.32,44.14,44.32,363155.0,40.765,40.8757,40.7097,40.8757,363155.0
2022-05-23 12:10:00,44.31,44.32,44.15,44.18,306220.0,40.8665,40.8757,40.7189,40.7466,306220.0
2022-05-23 12:20:00,44.17,44.3,44.1,44.18,359589.0,40.7373,40.8572,40.6728,40.7466,359589.0
2022-05-23 12:30:00,44.18,44.21,44.14,44.19,377731.0,40.7466,40.7742,40.7097,40.7558,377731.0
2022-05-23 12:40:00,44.19,44.24,44.12,44.13,292955.0,40.7558,40.8019,40.6912,40.7004,292955.0
2022-05-23 12:50:00,44.12,44.16,44.03,44.14,493535.0,40.6912,40.7281,40.6082,40.7097,493535.0
2022-05-23 13:00:00,44.14,44.15,43.99,44.07,321837.0,40.7097,40.7189,40.5713,40.6451,321837.0
2022-05-23 13:10:00,44.07,44.09,43.81,43.88,362977.0,40.6451,40.6636,40.4053,40.4699,362977.0
2022-05-23 13:20:00,43.87,43.96,43.78,43.95,172696.0,40.4606,40.5437,40.3776,40.5344,172696.0
2022-05-23 13:30:00,43.95,44.08,43.9,44.04,382036.0,40.5344,40.6543,40.4883,40.6174,382036.0
2022-05-23 13:40:00,44.04,44.13,44.0,44.08,161232.0,40.6174,40.7004,40.5805,40.6543,161232.0
2022-05-23 13:50:00,44.08,44.15,44.03,44.14,154406.0,40.6543,40.7189,40.6082,40.7097,154406.0
2022-05-23 14:00:00,44.15,44.17,44.03,44.09,172055.0,40.7189,40.7373,40.6082,40.6636,172055.0
2022-05-23 14:10:00,44.09,44.14,44.06,44.12,162295.0,40.6636,40.7097,40.6359,40.6912,162295.0
2022-05-23 14:20:00,44.11,44.15,44.01,44.05,176547.0,40.682,40.7189,40.5898,40.6267,176547.0
2022-05-23 14:30:00,44.05,44.11,43.99,44.07,191835.0,40.6267,40.682,40.5713,40.6451,191835.0
2022-05-23 14:40:00,44.06,44.16,44.0,44.04,255827.0,40.6359,40.7281,40.5805,40.6174,255827.0
2022-05-23 14:50:00,44.04,44.08,43.91,43.95,336002.0,40.6174,40.6543,40.4975,40.5344,336002.0
2022-05-23 15:00:00,43.95,44.1,43.95,44.09,291280.0,40.5344,40.6728,40.5344,40.6636,291280.0
2022-05-23 15:10:00,44.09,44.09,43.91,44.02,537923.0,40.6636,40.6636,40.4975,40.599,537923.0
2022-05-23 15:20:00,44.03,44.05,43.87,44.0,498899.0,40.6082,40.6267,40.4606,40.5805,498899.0
2022-05-23 15:30:00,43.99,44.04,43.87,43.88,460286.0,40.5713,40.6174,40.4606,40.4699,460286.0
2022-05-23 15:40:00,43.88,43.88,43.68,43.71,852735.0,40.4699,40.4699,40.2854,40.3131,852735.0
2022-05-23 15:50:00,43.7,43.83,43.65,43.83,1940065.0,40.3039,40.4238,40.2577,40.4238,1940065.0
2022-05-24 09:30:00,43.69,43.77,43.09,43.21,1058407.0,40.2946,40.3684,39.7413,39.8519,1058407.0
2022-05-24 09:40:00,43.2,43.64,43.18,43.52,841003.0,39.8427,40.2485,39.8243,40.1378,841003.0
2022-05-24 09:50:00,43.51,43.65,43.22,43.26,526607.0,40.1286,40.2577,39.8612,39.8981,526607.0
2022-05-24 10:00:00,43.27,43.31,42.98,43.04,1009577.0,39.9073,39.9442,39.6398,39.6952,1009577.0
2022-05-24 10:10:00,43.04,43.08,42.7,42.77,688682.0,39.6952,39.732,39.3816,39.4461,688682.0
2022-05-24 10:20:00,42.77,43.06,42.75,43.05,605512.0,39.4461,39.7136,39.4277,39.7044,605512.0
2022-05-24 10:30:00,43.05,43.06,42.82,42.92,423905.0,39.7044,39.7136,39.4922,39.5845,423905.0
2022-05-24 10:40:00,42.92,42.93,42.64,42.65,557258.0,39.5845,39.5937,39.3262,39.3355,557258.0
2022-05-24 10:50:00,42.65,42.82,42.64,42.75,460421.0,39.3355,39.4922,39.3262,39.4277,460421.0
2022-05-24 11:00:00,42.74,42.88,42.72,42.84,338570.0,39.4185,39.5476,39.4,39.5107,338570.0
2022-05-24 11:10:00,42.85,42.92,42.73,42.79,271773.0,39.5199,39.5845,39.4092,39.4646,271773.0
2022-05-24 11:20:00,42.78,42.93,42.73,42.88,339026.0,39.4554,39.5937,39.4092,39.5476,339026.0
2022-05-24 11:30:00,42.89,42.91,42.75,42.8,419521.0,39.5568,39.5753,39.4277,39.4738,419521.0
2022-05-24 11:40:00,42.8,43.06,42.76,43.02,458729.0,39.4738,39.7136,39.4369,39.6767,458729.0
2022-05-24 11:50:00,43.02,43.02,42.89,42.96,504658.0,39.6767,39.6767,39.5568,39.6214,504658.0
2022-05-24 12:00:00,42.96,43.0,42.86,43.0,414317.0,39.6214,39.6583,39.5291,39.6583,414317.0
2022-05-24 12:10:00,42.99,43.24,42.97,43.13,521136.0,39.649,39.8796,39.6306,39.7782,521136.0
2022-05-24 12:20:00,43.14,43.18,43.05,43.07,290657.0,39.7874,39.8243,39.7044,39.7228,290657.0
2022-05-24 12:30:00,43.07,43.13,42.89,42.91,254842.0,39.7228,39.7782,39.5568,39.5753,254842.0
2022-05-24 12:40:00,42.91,42.95,42.87,42.94,306316.0,39.5753,39.6121,39.5384,39.6029,306316.0
2022-05-24 12:50:00,42.94,43.03,42.91,42.96,258694.0,39.6029,39.6859,39.5753,39.6214,258694.0
2022-05-24 13:00:00,42.96,42.96,42.79,42.88,410495.0,39.6214,39.6214,39.4646,39.5476,410495.0
2022-05-24 13:10:00,42.88,42.94,42.81,42.87,245114.0,39.5476,39.6029,39.483,39.5384,245114.0
2022-05-24 13:20:00,42.88,42.98,42.8,42.96,203956.0,39.5476,39.6398,39.4738,39.6214,203956.0
2022-05-24 13:30:00,42.95,42.96,42.8,42.95,225618.0,39.6121,39.6214,39.4738,39.6121,225618.0
2022-05-24 13:40:00,42.95,43.11,42.94,43.04,298039.0,39.6121,39.7597,39.6029,39.6952,298039.0
2022-05-24 13:50:00,43.03,43.21,43.0,43.15,277183.0,39.6859,39.8519,39.6583,39.7966,277183.0
2022-05-24 14:00:00,43.16,43.24,42.98,43.19,389509.0,39.8058,39.8796,39.6398,39.8335,389509.0
2022-05-24 14:10:00,43.19,43.36,43.07,43.12,322820.0,39.8335,39.9903,39.7228,39.7689,322820.0
2022-05-24 14:20:00,43.09,43.2,43.05,43.11,354502.0,39.7413,39.8427,39.7044,39.7597,354502.0
2022-05-24 14:30:00,43.1,43.25,43.09,43.25,352351.0,39.7505,39.8888,39.7413,39.8888,352351.0
2022-05-24 14:40:00,43.25,43.26,42.95,42.99,387198.0,39.8888,39.8981,39.6121,39.649,387198.0
2022-05-24 14:50:00,42.99,43.03,42.9,43.01,290318.0,39.649,39.6859,39.566,39.6675,290318.0
2022-05-24 15:00:00,43.01,43.26,43.0,43.19,428958.0,39.6675,39.8981,39.6583,39.8335,428958.0
2022-05-24 15:10:00,43.18,43.26,43.12,43.14,448909.0,39.8243,39.8981,39.7689,39.7874,448909.0
2022-05-24 15:20:00,43.14,43.26,43.03,43.21,509105.0,39.7874,39.8981,39.6859,39.8519,509105.0
2022-05-24 15:30:00,43.21,43.45,43.14,43.38,755531.0,39.8519,40.0733,39.7874,40.0087,755531.0
2022-05-24 15:40:00,43.39,43.44,43.25,43.36,1197118.0,40.018,40.0641,39.8888,39.9903,1197118.0
2022-05-24 15:50:00,43.36,43.42,43.14,43.33,1816047.0,39.9903,40.0456,39.7874,39.9626,1816047.0
2022-05-25 09:30:00,43.09,43.6,43.03,43.5,670116.0,39.7413,40.2116,39.6859,40.1194,670116.0
2022-05-25 09:40:00,43.49,43.64,43.35,43.44,595024.0,40.1102,40.2485,39.9811,40.0641,595024.0
2022-05-25 09:50:00,43.45,43.57,43.45,43.47,385144.0,40.0733,40.184,40.0733,40.0917,385144.0
2022-05-25 10:00:00,43.46,43.48,43.26,43.45,519523.0,40.0825,40.101,39.8981,40.0733,519523.0
2022-05-25 10:10:00,43.45,43.6,43.39,43.59,375637.0,40.0733,40.2116,40.018,40.2024,375637.0
2022-05-25 10:20:00,43.59,43.75,43.54,43.74,283356.0,40.2024,40.35,40.1563,40.3408,283356.0
2022-05-25 10:30:00,43.75,43.99,43.72,43.97,522715.0,40.35,40.5713,40.3223,40.5529,522715.0
2022-05-25 10:40:00,43.97,43.99,43.82,43.91,469177.0,40.5529,40.5713,40.4145,40.4975,469177.0
2022-05-25 10:50:00,43.91,43.99,43.82,43.9,381321.0,40.4975,40.5713,40.4145,40.4883,381321.0
2022-05-25 11:00:00,43.91,43.91,43.72,43.78,474607.0,40.4975,40.4975,40.3223,40.3776,474607.0
2022-05-25 11:10:00,43.77,43.83,43.72,43.79,256485.0,40.3684,40.4238,40.3223,40.3869,256485.0
2022-05-25 11:20:00,43.79,43.84,43.74,43.75,231844.0,40.3869,40.433,40.3408,40.35,231844.0
2022-05-25 11:30:00,43.75,43.76,43.51,43.6,373037.0,40.35,40.3592,40.1286,40.2116,373037.0
2022-05-25 11:40:00,43.61,43.67,43.57,43.63,181384.0,40.2209,40.2762,40.184,40.2393,181384.0
2022-05-25 11:50:00,43.62,43.68,43.56,43.63,182344.0,40.2301,40.2854,40.1747,40.2393,182344.0
2022-05-25 12:00:00,43.63,43.74,43.58,43.62,282237.0,40.2393,40.3408,40.1932,40.2301,282237.0
2022-05-25 12:10:00,43.62,43.69,43.6,43.65,308836.0,40.2301,40.2946,40.2116,40.2577,308836.0
2022-05-25 12:20:00,43.64,43.64,43.47,43.5,351975.0,40.2485,40.2485,40.0917,40.1194,351975.0
2022-05-25 12:30:00,43.5,43.55,43.44,43.49,251273.0,40.1194,40.1655,40.0641,40.1102,251273.0
2022-05-25 12:40:00,43.49,43.61,43.48,43.59,181019.0,40.1102,40.2209,40.101,40.2024,181019.0
2022-05-25 12:50:00,43.58,43.58,43.46,43.55,157971.0,40.1932,40.1932,40.0825,40.1655,157971.0
2022-05-25 13:00:00,43.54,43.54,43.44,43.52,187241.0,40.1563,40.1563,40.0641,40.1378,187241.0
2022-05-25 13:10:00,43.52,43.66,43.44,43.62,211767.0,40.1378,40.267,40.0641,40.2301,211767.0
2022-05-25 13:20:00,43.62,43.66,43.52,43.64,227403.0,40.2301,40.267,40.1378,40.2485,227403.0
2022-05-25 13:30:00,43.63,43.71,43.57,43.63,226646.0,40.2393,40.3131,40.184,40.2393,226646.0
2022-05-25 13:40:00,43.63,43.66,43.59,43.64,137030.0,40.2393,40.267,40.2024,40.2485,137030.0
2022-05-25 13:50:00,43.64,43.64,43.51,43.59,235500.0,40.2485,40.2485,40.1286,40.2024,235500.0
2022-05-25 14:00:00,43.59,43.83,43.44,43.56,749900.0,40.2024,40.4238,40.0641,40.1747,749900.0
2022-05-25 14:10:00,43.57,43.9,43.51,43.85,631351.0,40.184,40.4883,40.1286,40.4422,631351.0
2022-05-25 14:20:00,43.85,44.04,43.81,44.02,499487.0,40.4422,40.6174,40.4053,40.599,499487.0
2022-05-25 14:30:00,44.03,44.1,43.95,44.01,417472.0,40.6082,40.6728,40.5344,40.5898,417472.0
2022-05-25 14:40:00,44.02,44.17,43.98,44.11,342979.0,40.599,40.7373,40.5621,40.682,342979.0
2022-05-25 14:50:00,44.11,44.29,44.06,44.23,416301.0,40.682,40.848,40.6359,40.7927,416301.0
2022-05-25 15:00:00,44.23,44.46,44.23,44.37,414729.0,40.7927,41.0048,40.7927,40.9218,414729.0
2022-05-25 15:10:00,44.37,44.45,44.29,44.32,411537.0,40.9218,40.9956,40.848,40.8757,411537.0
2022-05-25 15:20:00,44.31,44.39,44.24,44.26,448762.0,40.8665,40.9402,40.8019,40.8203,448762.0
2022-05-25 15:30:00,44.26,44.29,44.11,44.12,463395.0,40.8203,40.848,40.682,40.6912,463395.0
2022-05-25 15:40:00,44.11,44.19,44.02,44.04,723318.0,40.682,40.7558,40.599,40.6174,723318.0
2022-05-25 15:50:00,44.04,44.18,43.93,44.16,3157286.0,40.6174,40.7466,40.516,40.7281,3157286.0
2022-05-26 09:30:00,44.83,45.33,44.75,45.12,1243038.0,41.346,41.8072,41.2723,41.6135,1243038.0
2022-05-26 09:40:00,45.1,45.34,45.09,45.19,439494.0,41.5951,41.8164,41.5858,41.6781,439494.0
2022-05-26 09:50:00,45.18,45.38,45.18,45.26,391612.0,41.6688,41.8533,41.6688,41.7426,391612.0
2022-05-26 10:00:00,45.27,45.43,45.26,45.41,510253.0,41.7518,41.8994,41.7426,41.881,510253.0
2022-05-26 10:10:00,45.41,45.55,45.35,45.51,445295.0,41.881,42.0101,41.8256,41.9732,445295.0
2022-05-26 10:20:00,45.51,45.58,45.47,45.52,408416.0,41.9732,42.0378,41.9363,41.9824,408416.0
2022-05-26 10:30:00,45.52,45.57,45.43,45.51,435906.0,41.9824,42.0285,41.8994,41.9732,435906.0
2022-05-26 10:40:00,45.51,45.53,45.35,45.36,330490.0,41.9732,41.9916,41.8256,41.8349,330490.0
2022-05-26 10:50:00,45.37,45.46,45.35,45.38,241868.0,41.8441,41.9271,41.8256,41.8533,241868.0
2022-05-26 11:00:00,45.38,45.44,45.3,45.44,334241.0,41.8533,41.9086,41.7795,41.9086,334241.0
2022-05-26 11:10:00,45.44,45.53,45.42,45.43,344405.0,41.9086,41.9916,41.8902,41.8994,344405.0
2022-05-26 11:20:00,45.42,45.5,45.41,45.44,262973.0,41.8902,41.964,41.881,41.9086,262973.0
2022-05-26 11:30:00,45.44,45.49,45.38,45.48,280855.0,41.9086,41.9547,41.8533,41.9455,280855.0
2022-05-26 11:40:00,45.49,45.54,45.37,45.4,317659.0,41.9547,42.0009,41.8441,41.8717,317659.0
2022-05-26 11:50:00,45.4,45.48,45.31,45.43,364441.0,41.8717,41.9455,41.7887,41.8994,364441.0
2022-05-26 12:00:00,45.44,45.53,45.41,45.51,357935.0,41.9086,41.9916,41.881,41.9732,357935.0
2022-05-26 12:10:00,45.51,45.62,45.5,45.6,330760.0,41.9732,42.0746,41.964,42.0562,330760.0
2022-05-26 12:20:00,45.59,45.65,45.57,45.65,267620.0,42.047,42.1023,42.0285,42.1023,267620.0
2022-05-26 12:30:00,45.65,45.67,45.54,45.55,216265.0,42.1023,42.1208,42.0009,42.0101,216265.0
2022-05-26 12:40:00,45.56,45.62,45.53,45.58,279811.0,42.0193,42.0746,41.9916,42.0378,279811.0
2022-05-26 12:50:00,45.58,45.62,45.53,45.59,261203.0,42.0378,42.0746,41.9916,42.047,261203.0
2022-05-26 13:00:00,45.59,45.64,45.56,45.64,197188.0,42.047,42.0931,42.0193,42.0931,197188.0
2022-05-26 13:10:00,45.64,45.68,45.59,45.68,404981.0,42.0931,42.13,42.047,42.13,404981.0
2022-05-26 13:20:00,45.68,45.7,45.57,45.62,297110.0,42.13,42.1484,42.0285,42.0746,297110.0
2022-05-26 13:30:00,45.62,45.63,45.53,45.55,314441.0,42.0746,42.0839,41.9916,42.0101,314441.0
2022-05-26 13:40:00,45.55,45.59,45.53,45.57,274958.0,42.0101,42.047,41.9916,42.0285,274958.0
2022-05-26 13:50:00,45.57,45.63,45.52,45.62,373496.0,42.0285,42.0839,41.9824,42.0746,373496.0
2022-05-26 14:00:00,45.62,45.65,45.52,45.58,239106.0,42.0746,42.1023,41.9824,42.0378,239106.0
2022-05-26 14:10:00,45.57,45.59,45.49,45.5,130427.0,42.0285,42.047,41.9547,41.964,130427.0
2022-05-26 14:20:00,45.5,45.56,45.43,45.44,314507.0,41.964,42.0193,41.8994,41.9086,314507.0
2022-05-26 14:30:00,45.45,45.46,45.34,45.38,234682.0,41.9179,41.9271,41.8164,41.8533,234682.0
2022-05-26 14:40:00,45.37,45.39,45.31,45.35,206362.0,41.8441,41.8625,41.7887,41.8256,206362.0
2022-05-26 14:50:00,45.34,45.44,45.34,45.4,288254.0,41.8164,41.9086,41.8164,41.8717,288254.0
2022-05-26 15:00:00,45.41,45.44,45.33,45.41,259133.0,41.881,41.9086,41.8072,41.881,259133.0
2022-05-26 15:10:00,45.41,45.43,45.3,45.36,290894.0,41.881,41.8994,41.7795,41.8349,290894.0
2022-05-26 15:20:00,45.36,45.45,45.32,45.43,317193.0,41.8349,41.9179,41.798,41.8994,317193.0
2022-05-26 15:30:00,45.43,45.53,45.42,45.53,461247.0,41.8994,41.9916,41.8902,41.9916,461247.0
2022-05-26 15:40:00,45.53,45.68,45.52,45.68,1231410.0,41.9916,42.13,41.9824,42.13,1231410.0
2022-05-26 15:50:00,45.68,45.76,45.58,45.59,3130688.0,42.13,42.2038,42.0378,42.047,3130688.0
2022-05-27 09:30:00,45.7,45.9,45.6,45.72,865091.0,42.1484,42.3329,42.0562,42.1669,865091.0
2022-05-27 09:40:00,45.72,45.96,45.55,45.95,560046.0,42.1669,42.3882,42.0101,42.379,560046.0
2022-05-27 09:50:00,45.96,46.05,45.86,45.87,467305.0,42.3882,42.4712,42.296,42.3052,467305.0
2022-05-27 10:00:00,45.88,45.89,45.66,45.78,353554.0,42.3144,42.3237,42.1115,42.2222,353554.0
2022-05-27 10:10:00,45.78,45.87,45.72,45.84,383041.0,42.2222,42.3052,42.1669,42.2775,383041.0
2022-05-27 10:20:00,45.83,45.86,45.68,45.68,391583.0,42.2683,42.296,42.13,42.13,391583.0
2022-05-27 10:30:00,45.69,45.76,45.53,45.55,398227.0,42.1392,42.2038,41.9916,42.0101,398227.0
2022-05-27 10:40:00,45.55,45.6,45.49,45.55,328876.0,42.0101,42.0562,41.9547,42.0101,328876.0
2022-05-27 10:50:00,45.55,45.62,45.48,45.53,283811.0,42.0101,42.0746,41.9455,41.9916,283811.0
2022-05-27 11:00:00,45.53,45.58,45.48,45.5,365257.0,41.9916,42.0378,41.9455,41.964,365257.0
2022-05-27 11:10:00,45.5,45.65,45.48,45.59,274834.0,41.964,42.1023,41.9455,42.047,274834.0
2022-05-27 11:20:00,45.59,45.65,45.54,45.64,243477.0,42.047,42.1023,42.0009,42.0931,243477.0
2022-05-27 11:30:00,45.65,45.65,45.53,45.61,255798.0,42.1023,42.1023,41.9916,42.0654,255798.0
2022-05-27 11:40:00,45.61,45.72,45.59,45.68,355779.0,42.0654,42.1669,42.047,42.13,355779.0
2022-05-27 11:50:00,45.68,45.7,45.63,45.64,181700.0,42.13,42.1484,42.0839,42.0931,181700.0
2022-05-27 12:00:00,45.65,45.7,45.63,45.66,162622.0,42.1023,42.1484,42.0839,42.1115,162622.0
2022-05-27 12:10:00,45.66,45.69,45.64,45.69,317316.0,42.1115,42.1392,42.0931,42.1392,317316.0
2022-05-27 12:20:00,45.68,45.72,45.6,45.63,243305.0,42.13,42.1669,42.0562,42.0839,243305.0
2022-05-27 12:30:00,45.63,45.68,45.62,45.65,227663.0,42.0839,42.13,42.0746,42.1023,227663.0
2022-05-27 12:40:00,45.64,45.69,45.59,45.59,183230.0,42.0931,42.1392,42.047,42.047,183230.0
2022-05-27 12:50:00,45.59,45.62,45.56,45.58,159849.0,42.047,42.0746,42.0193,42.0378,159849.0
2022-05-27 13:00:00,45.58,45.6,45.53,45.59,224481.0,42.0378,42.0562,41.9916,42.047,224481.0
2022-05-27 13:10:00,45.59,45.62,45.51,45.54,359224.0,42.047,42.0746,41.9732,42.0009,359224.0
2022-05-27 13:20:00,45.54,45.55,45.45,45.53,361998.0,42.0009,42.0101,41.9179,41.9916,361998.0
2022-05-27 13:30:00,45.54,45.58,45.47,45.51,219070.0,42.0009,42.0378,41.9363,41.9732,219070.0
2022-05-27 13:40:00,45.5,45.56,45.48,45.54,280389.0,41.964,42.0193,41.9455,42.0009,280389.0
2022-05-27 13:50:00,45.54,45.56,45.49,45.55,176432.0,42.0009,42.0193,41.9547,42.0101,176432.0
2022-05-27 14:00:00,45.56,45.63,45.54,45.61,304034.0,42.0193,42.0839,42.0009,42.0654,304034.0
2022-05-27 14:10:00,45.6,45.62,45.54,45.61,253827.0,42.0562,42.0746,42.0009,42.0654,253827.0
2022-05-27 14:20:00,45.61,45.64,45.58,45.61,186965.0,42.0654,42.0931,42.0378,42.0654,186965.0
2022-05-27 14:30:00,45.61,45.65,45.56,45.58,283639.0,42.0654,42.1023,42.0193,42.0378,283639.0
2022-05-27 14:40:00,45.57,45.62,45.52,45.59,207065.0,42.0285,42.0746,41.9824,42.047,207065.0
2022-05-27 14:50:00,45.6,45.68,45.58,45.68,218385.0,42.0562,42.13,42.0378,42.13,218385.0
2022-05-27 15:00:00,45.67,45.76,45.64,45.74,288867.0,42.1208,42.2038,42.0931,42.1853,288867.0
2022-05-27 15:10:00,45.74,45.76,45.7,45.73,293877.0,42.1853,42.2038,42.1484,42.1761,293877.0
2022-05-27 15:20:00,45.74,45.84,45.72,45.78,489174.0,42.1853,42.2775,42.1669,42.2222,489174.0
2022-05-27 15:30:00,45.79,45.84,45.7,45.73,469184.0,42.2314,42.2775,42.1484,42.1761,469184.0
2022-05-27 15:40:00,45.72,45.79,45.7,45.73,472124.0,42.1669,42.2314,42.1484,42.1761,472124.0
2022-05-27 15:50:00,45.73,45.88,45.68,45.88,1427950.0,42.1761,42.3144,42.13,42.3144,1427950.0
2022-05-31 09:30:00,45.34,45.53,45.0,45.36,960923.0,41.8164,41.9916,41.5028,41.8349,960923.0
2022-05-31 09:40:00,45.35,45.66,45.26,45.65,504093.0,41.8256,42.1115,41.7426,42.1023,504093.0
2022-05-31 09:50:00,45.64,45.96,45.6,45.75,528744.0,42.0931,42.3882,42.0562,42.1945,528744.0
2022-05-31 10:00:00,45.75,45.82,45.49,45.49,605942.0,42.1945,42.2591,41.9547,41.9547,605942.0
2022-05-31 10:10:00,45.49,45.83,45.48,45.82,298512.0,41.9547,42.2683,41.9455,42.2591,298512.0
2022-05-31 10:20:00,45.82,45.98,45.68,45.7,377224.0,42.2591,42.4067,42.13,42.1484,377224.0
2022-05-31 10:30:00,45.69,45.81,45.48,45.51,290249.0,42.1392,42.2499,41.9455,41.9732,290249.0
2022-05-31 10:40:00,45.51,45.67,45.45,45.61,438266.0,41.9732,42.1208,41.9179,42.0654,438266.0
2022-05-31 10:50:00,45.61,45.71,45.59,45.59,425043.0,42.0654,42.1577,42.047,42.047,425043.0
2022-05-31 11:00:00,45.6,45.62,45.36,45.41,678313.0,42.0562,42.0746,41.8349,41.881,678313.0
2022-05-31 11:10:00,45.42,45.51,45.34,45.43,464810.0,41.8902,41.9732,41.8164,41.8994,464810.0
2022-05-31 11:20:00,45.43,45.66,45.41,45.6,354598.0,41.8994,42.1115,41.881,42.0562,354598.0
2022-05-31 11:30:00,45.6,45.75,45.54,45.72,296841.0,42.0562,42.1945,42.0009,42.1669,296841.0
2022-05-31 11:40:00,45.72,45.89,45.68,45.89,243941.0,42.1669,42.3237,42.13,42.3237,243941.0
2022-05-31 11:50:00,45.88,45.99,45.86,45.97,229502.0,42.3144,42.4159,42.296,42.3974,229502.0
2022-05-31 12:00:00,45.97,46.08,45.91,45.91,241583.0,42.3974,42.4989,42.3421,42.3421,241583.0
2022-05-31 12:10:00,45.91,45.94,45.77,45.87,186119.0,42.3421,42.3698,42.213,42.3052,186119.0
2022-05-31 12:20:00,45.87,45.89,45.79,45.89,186743.0,42.3052,42.3237,42.2314,42.3237,186743.0
2022-05-31 12:30:00,45.89,46.0,45.86,45.96,171438.0,42.3237,42.4251,42.296,42.3882,171438.0
2022-05-31 12:40:00,45.97,46.03,45.95,46.0,104501.0,42.3974,42.4528,42.379,42.4251,104501.0
2022-05-31 12:50:00,46.0,46.08,45.99,46.03,227133.0,42.4251,42.4989,42.4159,42.4528,227133.0
2022-05-31 13:00:00,46.02,46.07,45.9,46.06,560246.0,42.4436,42.4897,42.3329,42.4805,560246.0
2022-05-31 13:10:00,46.06,46.07,45.86,45.91,294450.0,42.4805,42.4897,42.296,42.3421,294450.0
2022-05-31 13:20:00,45.92,45.95,45.85,45.91,150462.0,42.3513,42.379,42.2868,42.3421,150462.0
2022-05-31 13:30:00,45.9,46.06,45.9,46.04,202915.0,42.3329,42.4805,42.3329,42.462,202915.0
2022-05-31 13:40:00,46.04,46.13,46.02,46.06,224452.0,42.462,42.545,42.4436,42.4805,224452.0
2022-05-31 13:50:00,46.07,46.22,46.06,46.21,167241.0,42.4897,42.628,42.4805,42.6188,167241.0
2022-05-31 14:00:00,46.2,46.22,46.11,46.16,335085.0,42.6096,42.628,42.5266,42.5727,335085.0
2022-05-31 14:10:00,46.16,46.23,46.15,46.23,276905.0,42.5727,42.6372,42.5635,42.6372,276905.0
2022-05-31 14:20:00,46.23,46.26,46.14,46.16,563149.0,42.6372,42.6649,42.5542,42.5727,563149.0
2022-05-31 14:30:00,46.17,46.27,46.16,46.23,329654.0,42.5819,42.6741,42.5727,42.6372,329654.0
2022-05-31 14:40:00,46.24,46.26,45.99,46.05,335301.0,42.6465,42.6649,42.4159,42.4712,335301.0
2022-05-31 14:50:00,46.05,46.08,45.92,45.98,287382.0,42.4712,42.4989,42.3513,42.4067,287382.0
2022-05-31 15:00:00,45.98,46.01,45.86,46.0,258668.0,42.4067,42.4343,42.296,42.4251,258668.0
2022-05-31 15:10:00,46.0,46.11,45.89,45.94,312647.0,42.4251,42.5266,42.3237,42.3698,312647.0
2022-05-31 15:20:00,45.94,46.09,45.92,46.05,280352.0,42.3698,42.5081,42.3513,42.4712,280352.0
2022-05-31 15:30:00,46.05,46.14,46.03,46.05,525868.0,42.4712,42.5542,42.4528,42.4712,525868.0
2022-05-31 15:40:00,46.05,46.09,45.98,46.02,810233.0,42.4712,42.5081,42.4067,42.4436,810233.0
2022-05-31 15:50:00,46.02,46.14,45.43,45.79,7073147.0,42.4436,42.5542,41.8994,42.2314,7073147.0
2022-06-01 09:30:00,45.96,46.07,45.39,45.53,1305204.0,42.3882,42.4897,41.8625,41.9916,1305204.0
2022-06-01 09:40:00,45.53,45.76,45.51,45.67,358911.0,41.9916,42.2038,41.9732,42.1208,358911.0
2022-06-01 09:50:00,45.67,45.71,45.31,45.41,427269.0,42.1208,42.1577,41.7887,41.881,427269.0
2022-06-01 10:00:00,45.41,45.58,45.33,45.43,452821.0,41.881,42.0378,41.8072,41.8994,452821.0
2022-06-01 10:10:00,45.43,45.46,44.95,44.98,824904.0,41.8994,41.9271,41.4567,41.4844,824904.0
2022-06-01 10:20:00,44.99,45.06,44.85,44.91,535115.0,41.4936,41.5582,41.3645,41.4198,535115.0
2022-06-01 10:30:00,44.91,44.97,44.71,44.78,390339.0,41.4198,41.4752,41.2354,41.2999,390339.0
2022-06-01 10:40:00,44.78,44.83,44.69,44.7,259123.0,41.2999,41.346,41.2169,41.2261,259123.0
2022-06-01 10:50:00,44.7,44.91,44.68,44.91,234527.0,41.2261,41.4198,41.2077,41.4198,234527.0
2022-06-01 11:00:00,44.9,44.9,44.63,44.64,330025.0,41.4106,41.4106,41.1616,41.1708,330025.0
2022-06-01 11:10:00,44.64,44.79,44.63,44.65,293817.0,41.1708,41.3091,41.1616,41.18,293817.0
2022-06-01 11:20:00,44.64,44.64,44.45,44.58,328446.0,41.1708,41.1708,40.9956,41.1155,328446.0
2022-06-01 11:30:00,44.57,44.62,44.49,44.55,341663.0,41.1062,41.1524,41.0325,41.0878,341663.0
2022-06-01 11:40:00,44.55,44.56,44.41,44.43,289281.0,41.0878,41.097,40.9587,40.9771,289281.0
2022-06-01 11:50:00,44.43,44.53,44.39,44.5,265771.0,40.9771,41.0694,40.9402,41.0417,265771.0
2022-06-01 12:00:00,44.5,44.57,44.43,44.52,247341.0,41.0417,41.1062,40.9771,41.0601,247341.0
2022-06-01 12:10:00,44.51,44.64,44.46,44.61,191353.0,41.0509,41.1708,41.0048,41.1431,191353.0
2022-06-01 12:20:00,44.6,44.68,44.59,44.59,264999.0,41.1339,41.2077,41.1247,41.1247,264999.0
2022-06-01 12:30:00,44.59,44.69,44.58,44.61,154636.0,41.1247,41.2169,41.1155,41.1431,154636.0
2022-06-01 12:40:00,44.6,44.66,44.57,44.59,207362.0,41.1339,41.1893,41.1062,41.1247,207362.0
2022-06-01 12:50:00,44.59,44.67,44.49,44.66,218900.0,41.1247,41.1985,41.0325,41.1893,218900.0
2022-06-01 13:00:00,44.66,44.75,44.6,44.75,196927.0,41.1893,41.2723,41.1339,41.2723,196927.0
2022-06-01 13:10:00,44.75,44.9,44.69,44.89,230323.0,41.2723,41.4106,41.2169,41.4014,230323.0
2022-06-01 13:20:00,44.88,45.03,44.87,45.02,298125.0,41.3922,41.5305,41.3829,41.5213,298125.0
2022-06-01 13:30:00,45.01,45.19,44.95,45.19,464689.0,41.5121,41.6781,41.4567,41.6781,464689.0
2022-06-01 13:40:00,45.19,45.24,45.14,45.21,346612.0,41.6781,41.7242,41.6319,41.6965,346612.0
2022-06-01 13:50:00,45.21,45.24,45.14,45.16,270034.0,41.6965,41.7242,41.6319,41.6504,270034.0
2022-06-01 14:00:00,45.15,45.31,45.13,45.21,350418.0,41.6412,41.7887,41.6227,41.6965,350418.0
2022-06-01 14:10:00,45.21,45.25,45.13,45.17,228105.0,41.6965,41.7334,41.6227,41.6596,228105.0
2022-06-01 14:20:00,45.17,45.43,45.14,45.37,302727.0,41.6596,41.8994,41.6319,41.8441,302727.0
2022-06-01 14:30:00,45.37,45.42,45.29,45.3,279832.0,41.8441,41.8902,41.7703,41.7795,279832.0
2022-06-01 14:40:00,45.3,45.46,45.29,45.42,439968.0,41.7795,41.9271,41.7703,41.8902,439968.0
2022-06-01 14:50:00,45.41,45.42,45.32,45.36,279885.0,41.881,41.8902,41.798,41.8349,279885.0
2022-06-01 15:00:00,45.36,45.48,45.29,45.46,358396.0,41.8349,41.9455,41.7703,41.9271,358396.0
2022-06-01 15:10:00,45.45,45.53,45.41,45.53,346220.0,41.9179,41.9916,41.881,41.9916,346220.0
2022-06-01 15:20:00,45.52,45.6,45.47,45.58,553042.0,41.9824,42.0562,41.9363,42.0378,553042.0
2022-06-01 15:30:00,45.57,45.58,45.43,45.51,739060.0,42.0285,42.0378,41.8994,41.9732,739060.0
2022-06-01 15:40:00,45.51,45.57,45.42,45.56,600179.0,41.9732,42.0285,41.8902,42.0193,600179.0
2022-06-01 15:50:00,45.56,45.64,45.16,45.17,1413286.0,42.0193,42.0931,41.6504,41.6596,1413286.0
2022-06-02 09:30:00,45.12,45.25,44.64,44.96,565263.0,41.6135,41.7334,41.1708,41.4659,565263.0
2022-06-02 09:40:00,44.95,44.97,44.65,44.82,292846.0,41.4567,41.4752,41.18,41.3368,292846.0
2022-06-02 09:50:00,44.81,44.81,44.61,44.79,266902.0,41.3276,41.3276,41.1431,41.3091,266902.0
2022-06-02 10:00:00,44.78,44.88,44.6,44.61,395957.0,41.2999,41.3922,41.1339,41.1431,395957.0
2022-06-02 10:10:00,44.61,44.96,44.61,44.75,266259.0,41.1431,41.4659,41.1431,41.2723,266259.0
2022-06-02 10:20:00,44.74,44.79,44.51,44.68,370344.0,41.263,41.3091,41.0509,41.2077,370344.0
2022-06-02 10:30:00,44.69,44.73,44.61,44.71,429808.0,41.2169,41.2538,41.1431,41.2354,429808.0
2022-06-02 10:40:00,44.71,44.73,44.59,44.65,259758.0,41.2354,41.2538,41.1247,41.18,259758.0
2022-06-02 10:50:00,44.64,44.71,44.6,44.68,258688.0,41.1708,41.2354,41.1339,41.2077,258688.0
2022-06-02 11:00:00,44.68,44.92,44.66,44.91,375227.0,41.2077,41.429,41.1893,41.4198,375227.0
2022-06-02 11:10:00,44.91,45.03,44.89,44.98,397909.0,41.4198,41.5305,41.4014,41.4844,397909.0
2022-06-02 11:20:00,44.98,45.13,44.96,45.13,281583.0,41.4844,41.6227,41.4659,41.6227,281583.0
2022-06-02 11:30:00,45.13,45.14,44.94,45.03,295025.0,41.6227,41.6319,41.4475,41.5305,295025.0
2022-06-02 11:40:00,45.03,45.3,45.02,45.29,381492.0,41.5305,41.7795,41.5213,41.7703,381492.0
2022-06-02 11:50:00,45.29,45.3,45.1,45.13,244512.0,41.7703,41.7795,41.5951,41.6227,244512.0
2022-06-02 12:00:00,45.13,45.19,45.1,45.13,173478.0,41.6227,41.6781,41.5951,41.6227,173478.0
2022-06-02 12:10:00,45.12,45.17,45.09,45.11,149748.0,41.6135,41.6596,41.5858,41.6043,149748.0
2022-06-02 12:20:00,45.1,45.3,45.1,45.3,246926.0,41.5951,41.7795,41.5951,41.7795,246926.0
2022-06-02 12:30:00,45.3,45.39,45.21,45.38,354691.0,41.7795,41.8625,41.6965,41.8533,354691.0
2022-06-02 12:40:00,45.38,45.38,45.24,45.27,205899.0,41.8533,41.8533,41.7242,41.7518,205899.0
2022-06-02 12:50:00,45.27,45.34,45.26,45.3,159381.0,41.7518,41.8164,41.7426,41.7795,159381.0
2022-06-02 13:00:00,45.31,45.36,45.25,45.26,218543.0,41.7887,41.8349,41.7334,41.7426,218543.0
2022-06-02 13:10:00,45.26,45.28,45.19,45.26,242770.0,41.7426,41.7611,41.6781,41.7426,242770.0
2022-06-02 13:20:00,45.25,45.33,45.23,45.33,221504.0,41.7334,41.8072,41.715,41.8072,221504.0
2022-06-02 13:30:00,45.33,45.37,45.28,45.34,163426.0,41.8072,41.8441,41.7611,41.8164,163426.0
2022-06-02 13:40:00,45.34,45.39,45.27,45.38,185109.0,41.8164,41.8625,41.7518,41.8533,185109.0
2022-06-02 13:50:00,45.38,45.4,45.31,45.38,211732.0,41.8533,41.8717,41.7887,41.8533,211732.0
2022-06-02 14:00:00,45.38,45.43,45.35,45.36,216716.0,41.8533,41.8994,41.8256,41.8349,216716.0
2022-06-02 14:10:00,45.36,45.37,45.3,45.3,217029.0,41.8349,41.8441,41.7795,41.7795,217029.0
2022-06-02 14:20:00,45.3,45.32,45.2,45.21,210010.0,41.7795,41.798,41.6873,41.6965,210010.0
2022-06-02 14:30:00,45.22,45.29,45.21,45.27,136443.0,41.7057,41.7703,41.6965,41.7518,136443.0
2022-06-02 14:40:00,45.27,45.27,45.22,45.23,135897.0,41.7518,41.7518,41.7057,41.715,135897.0
2022-06-02 14:50:00,45.23,45.26,45.05,45.05,163757.0,41.715,41.7426,41.5489,41.5489,163757.0
2022-06-02 15:00:00,45.05,45.16,45.04,45.12,189330.0,41.5489,41.6504,41.5397,41.6135,189330.0
2022-06-02 15:10:00,45.11,45.17,45.08,45.13,171300.0,41.6043,41.6596,41.5766,41.6227,171300.0
2022-06-02 15:20:00,45.13,45.19,45.06,45.15,252570.0,41.6227,41.6781,41.5582,41.6412,252570.0
2022-06-02 15:30:00,45.15,45.18,45.07,45.09,315794.0,41.6412,41.6688,41.5674,41.5858,315794.0
2022-06-02 15:40:00,45.09,45.2,45.08,45.15,550121.0,41.5858,41.6873,41.5766,41.6412,550121.0
2022-06-02 15:50:00,45.15,45.35,45.15,45.32,1413275.0,41.6412,41.8256,41.6412,41.798,1413275.0
2022-06-03 09:30:00,44.83,45.16,44.79,44.91,611587.0,41.346,41.6504,41.3091,41.4198,611587.0
2022-06-03 09:40:00,44.91,44.95,44.65,44.76,346214.0,41.4198,41.4567,41.18,41.2815,346214.0
2022-06-03 09:50:00,44.76,44.98,44.68,44.85,207416.0,41.2815,41.4844,41.2077,41.3645,207416.0
2022-06-03 10:00:00,44.86,44.94,44.67,44.69,297734.0,41.3737,41.4475,41.1985,41.2169,297734.0
2022-06-03 10:10:00,44.69,44.84,44.61,44.81,277306.0,41.2169,41.3553,41.1431,41.3276,277306.0
2022-06-03 10:20:00,44.79,44.92,44.68,44.85,421811.0,41.3091,41.429,41.2077,41.3645,421811.0
2022-06-03 10:30:00,44.85,44.98,44.76,44.77,484682.0,41.3645,41.4844,41.2815,41.2907,484682.0
2022-06-03 10:40:00,44.76,44.76,44.61,44.73,259205.0,41.2815,41.2815,41.1431,41.2538,259205.0
2022-06-03 10:50:00,44.73,44.9,44.72,44.88,261100.0,41.2538,41.4106,41.2446,41.3922,261100.0
2022-06-03 11:00:00,44.87,44.89,44.77,44.82,241149.0,41.3829,41.4014,41.2907,41.3368,241149.0
2022-06-03 11:10:00,44.81,44.84,44.71,44.81,267880.0,41.3276,41.3553,41.2354,41.3276,267880.0
2022-06-03 11:20:00,44.8,44.86,44.78,44.84,173861.0,41.3184,41.3737,41.2999,41.3553,173861.0
2022-06-03 11:30:00,44.84,44.98,44.81,44.95,164477.0,41.3553,41.4844,41.3276,41.4567,164477.0
2022-06-03 11:40:00,44.96,44.97,44.79,44.8,118435.0,41.4659,41.4752,41.3091,41.3184,118435.0
2022-06-03 11:50:00,44.8,44.91,44.77,44.89,156368.0,41.3184,41.4198,41.2907,41.4014,156368.0
2022-06-03 12:00:00,44.89,44.98,44.88,44.94,130788.0,41.4014,41.4844,41.3922,41.4475,130788.0
2022-06-03 12:10:00,44.93,44.95,44.78,44.78,180011.0,41.4383,41.4567,41.2999,41.2999,180011.0
2022-06-03 12:20:00,44.78,44.92,44.74,44.91,95847.0,41.2999,41.429,41.263,41.4198,95847.0
2022-06-03 12:30:00,44.9,44.95,44.83,44.93,92429.0,41.4106,41.4567,41.346,41.4383,92429.0
2022-06-03 12:40:00,44.93,44.99,44.88,44.98,160493.0,41.4383,41.4936,41.3922,41.4844,160493.0
2022-06-03 12:50:00,44.98,45.14,44.93,45.13,189419.0,41.4844,41.6319,41.4383,41.6227,189419.0
2022-06-03 13:00:00,45.13,45.33,45.11,45.22,196566.0,41.6227,41.8072,41.6043,41.7057,196566.0
2022-06-03 13:10:00,45.21,45.22,44.97,45.0,135756.0,41.6965,41.7057,41.4752,41.5028,135756.0
2022-06-03 13:20:00,44.99,45.08,44.98,45.04,95416.0,41.4936,41.5766,41.4844,41.5397,95416.0
2022-06-03 13:30:00,45.04,45.04,44.94,45.01,119278.0,41.5397,41.5397,41.4475,41.5121,119278.0
2022-06-03 13:40:00,45.0,45.01,44.85,44.94,138864.0,41.5028,41.5121,41.3645,41.4475,138864.0
2022-06-03 13:50:00,44.94,44.98,44.9,44.96,123536.0,41.4475,41.4844,41.4106,41.4659,123536.0
2022-06-03 14:00:00,44.95,44.97,44.88,44.93,130114.0,41.4567,41.4752,41.3922,41.4383,130114.0
2022-06-03 14:10:00,44.93,45.0,44.92,44.97,183849.0,41.4383,41.5028,41.429,41.4752,183849.0
2022-06-03 14:20:00,44.98,45.08,44.92,45.08,146773.0,41.4844,41.5766,41.429,41.5766,146773.0
2022-06-03 14:30:00,45.07,45.07,44.87,44.9,117638.0,41.5674,41.5674,41.3829,41.4106,117638.0
2022-06-03 14:40:00,44.9,44.93,44.84,44.92,168617.0,41.4106,41.4383,41.3553,41.429,168617.0
2022-06-03 14:50:00,44.91,44.96,44.84,44.95,153867.0,41.4198,41.4659,41.3553,41.4567,153867.0
2022-06-03 15:00:00,44.95,45.01,44.84,44.86,183833.0,41.4567,41.5121,41.3553,41.3737,183833.0
2022-06-03 15:10:00,44.86,44.89,44.77,44.83,161859.0,41.3737,41.4014,41.2907,41.346,161859.0
2022-06-03 15:20:00,44.82,44.91,44.76,44.91,236650.0,41.3368,41.4198,41.2815,41.4198,236650.0
2022-06-03 15:30:00,44.91,44.98,44.84,44.92,297221.0,41.4198,41.4844,41.3553,41.429,297221.0
2022-06-03 15:40:00,44.92,44.95,44.83,44.84,451488.0,41.429,41.4567,41.346,41.3553,451488.0
2022-06-03 15:50:00,44.84,44.92,44.77,44.81,1353452.0,41.3553,41.429,41.2907,41.3276,1353452.0
2022-06-06 09:30:00,45.34,45.39,44.96,45.31,548640.0,41.8164,41.8625,41.4659,41.7887,548640.0
2022-06-06 09:40:00,45.32,45.46,45.24,45.43,373044.0,41.798,41.9271,41.7242,41.8994,373044.0
2022-06-06 09:50:00,45.43,45.55,45.35,45.51,336349.0,41.8994,42.0101,41.8256,41.9732,336349.0
2022-06-06 10:00:00,45.52,45.78,45.5,45.73,353666.0,41.9824,42.2222,41.964,42.1761,353666.0
2022-06-06 10:10:00,45.73,45.86,45.71,45.84,413113.0,42.1761,42.296,42.1577,42.2775,413113.0
2022-06-06 10:20:00,45.84,45.89,45.69,45.7,420940.0,42.2775,42.3237,42.1392,42.1484,420940.0
2022-06-06 10:30:00,45.7,45.74,45.53,45.55,175198.0,42.1484,42.1853,41.9916,42.0101,175198.0
2022-06-06 10:40:00,45.56,45.6,45.47,45.55,219155.0,42.0193,42.0562,41.9363,42.0101,219155.0
2022-06-06 10:50:00,45.55,45.57,45.45,45.5,345336.0,42.0101,42.0285,41.9179,41.964,345336.0
2022-06-06 11:00:00,45.5,45.56,45.45,45.52,152709.0,41.964,42.0193,41.9179,41.9824,152709.0
2022-06-06 11:10:00,45.51,45.51,45.23,45.23,200939.0,41.9732,41.9732,41.715,41.715,200939.0
2022-06-06 11:20:00,45.23,45.26,45.16,45.23,172985.0,41.715,41.7426,41.6504,41.715,172985.0
2022-06-06 11:30:00,45.23,45.3,45.2,45.26,189237.0,41.715,41.7795,41.6873,41.7426,189237.0
2022-06-06 11:40:00,45.27,45.33,45.21,45.22,119590.0,41.7518,41.8072,41.6965,41.7057,119590.0
2022-06-06 11:50:00,45.21,45.27,45.19,45.25,90760.0,41.6965,41.7518,41.6781,41.7334,90760.0
2022-06-06 12:00:00,45.24,45.26,45.07,45.14,148381.0,41.7242,41.7426,41.5674,41.6319,148381.0
2022-06-06 12:10:00,45.14,45.17,45.08,45.15,120995.0,41.6319,41.6596,41.5766,41.6412,120995.0
2022-06-06 12:20:00,45.15,45.17,45.08,45.09,151438.0,41.6412,41.6596,41.5766,41.5858,151438.0
2022-06-06 12:30:00,45.1,45.19,45.04,45.17,113279.0,41.5951,41.6781,41.5397,41.6596,113279.0
2022-06-06 12:40:00,45.17,45.23,45.14,45.16,167437.0,41.6596,41.715,41.6319,41.6504,167437.0
2022-06-06 12:50:00,45.16,45.25,45.13,45.25,75065.0,41.6504,41.7334,41.6227,41.7334,75065.0
2022-06-06 13:00:00,45.25,45.25,45.16,45.17,93930.0,41.7334,41.7334,41.6504,41.6596,93930.0
2022-06-06 13:10:00,45.17,45.2,45.12,45.18,99193.0,41.6596,41.6873,41.6135,41.6688,99193.0
2022-06-06 13:20:00,45.17,45.22,45.13,45.21,107208.0,41.6596,41.7057,41.6227,41.6965,107208.0
2022-06-06 13:30:00,45.2,45.32,45.17,45.3,100373.0,41.6873,41.798,41.6596,41.7795,100373.0
2022-06-06 13:40:00,45.3,45.39,45.29,45.39,153676.0,41.7795,41.8625,41.7703,41.8625,153676.0
2022-06-06 13:50:00,45.38,45.49,45.38,45.48,280138.0,41.8533,41.9547,41.8533,41.9455,280138.0
2022-06-06 14:00:00,45.47,45.49,45.42,45.45,218086.0,41.9363,41.9547,41.8902,41.9179,218086.0
2022-06-06 14:10:00,45.45,45.48,45.41,45.43,270649.0,41.9179,41.9455,41.881,41.8994,270649.0
2022-06-06 14:20:00,45.43,45.44,45.23,45.24,246360.0,41.8994,41.9086,41.715,41.7242,246360.0
2022-06-06 14:30:00,45.24,45.3,45.19,45.23,251824.0,41.7242,41.7795,41.6781,41.715,251824.0
2022-06-06 14:40:00,45.23,45.37,45.22,45.31,141287.0,41.715,41.8441,41.7057,41.7887,141287.0
2022-06-06 14:50:00,45.31,45.37,45.19,45.33,175865.0,41.7887,41.8441,41.6781,41.8072,175865.0
2022-06-06 15:00:00,45.34,45.35,45.23,45.25,130890.0,41.8164,41.8256,41.715,41.7334,130890.0
2022-06-06 15:10:00,45.24,45.32,45.2,45.24,133770.0,41.7242,41.798,41.6873,41.7242,133770.0
2022-06-06 15:20:00,45.23,45.29,45.18,45.26,190275.0,41.715,41.7703,41.6688,41.7426,190275.0
2022-06-06 15:30:00,45.25,45.3,45.14,45.16,221256.0,41.7334,41.7795,41.6319,41.6504,221256.0
2022-06-06 15:40:00,45.16,45.26,45.11,45.12,689149.0,41.6504,41.7426,41.6043,41.6135,689149.0
2022-06-06 15:50:00,45.12,45.22,45.1,45.11,1065462.0,41.6135,41.7057,41.5951,41.6043,1065462.0
2022-06-07 09:30:00,44.76,45.0,44.64,44.79,528307.0,41.2815,41.5028,41.1708,41.3091,528307.0
2022-06-07 09:40:00,44.8,44.81,44.63,44.65,320339.0,41.3184,41.3276,41.1616,41.18,320339.0
2022-06-07 09:50:00,44.64,44.9,44.63,44.77,261691.0,41.1708,41.4106,41.1616,41.2907,261691.0
2022-06-07 10:00:00,44.77,44.98,44.75,44.88,221270.0,41.2907,41.4844,41.2723,41.3922,221270.0
2022-06-07 10:10:00,44.89,44.92,44.69,44.73,242993.0,41.4014,41.429,41.2169,41.2538,242993.0
2022-06-07 10:20:00,44.73,45.08,44.69,45.04,339494.0,41.2538,41.5766,41.2169,41.5397,339494.0
2022-06-07 10:30:00,45.04,45.23,45.02,45.19,230963.0,41.5397,41.715,41.5213,41.6781,230963.0
2022-06-07 10:40:00,45.19,45.33,45.18,45.22,271625.0,41.6781,41.8072,41.6688,41.7057,271625.0
2022-06-07 10:50:00,45.23,45.24,45.12,45.12,183607.0,41.715,41.7242,41.6135,41.6135,183607.0
2022-06-07 11:00:00,45.13,45.2,45.03,45.2,217232.0,41.6227,41.6873,41.5305,41.6873,217232.0
2022-06-07 11:10:00,45.2,45.26,45.13,45.15,135216.0,41.6873,41.7426,41.6227,41.6412,135216.0
2022-06-07 11:20:00,45.15,45.18,45.01,45.09,190234.0,41.6412,41.6688,41.5121,41.5858,190234.0
2022-06-07 11:30:00,45.08,45.13,45.04,45.13,161467.0,41.5766,41.6227,41.5397,41.6227,161467.0
2022-06-07 11:40:00,45.13,45.13,45.0,45.01,186343.0,41.6227,41.6227,41.5028,41.5121,186343.0
2022-06-07 11:50:00,45.01,45.07,44.98,45.03,151359.0,41.5121,41.5674,41.4844,41.5305,151359.0
2022-06-07 12:00:00,45.03,45.07,44.98,45.04,127676.0,41.5305,41.5674,41.4844,41.5397,127676.0
2022-06-07 12:10:00,45.04,45.1,44.99,45.04,128637.0,41.5397,41.5951,41.4936,41.5397,128637.0
2022-06-07 12:20:00,45.03,45.14,45.03,45.11,156774.0,41.5305,41.6319,41.5305,41.6043,156774.0
2022-06-07 12:30:00,45.1,45.19,45.07,45.15,115142.0,41.5951,41.6781,41.5674,41.6412,115142.0
2022-06-07 12:40:00,45.16,45.23,45.15,45.23,135120.0,41.6504,41.715,41.6412,41.715,135120.0
2022-06-07 12:50:00,45.23,45.27,45.18,45.26,214527.0,41.715,41.7518,41.6688,41.7426,214527.0
2022-06-07 13:00:00,45.27,45.34,45.26,45.32,159356.0,41.7518,41.8164,41.7426,41.798,159356.0
2022-06-07 13:10:00,45.32,45.37,45.28,45.34,212177.0,41.798,41.8441,41.7611,41.8164,212177.0
2022-06-07 13:20:00,45.34,45.35,45.26,45.28,215738.0,41.8164,41.8256,41.7426,41.7611,215738.0
2022-06-07 13:30:00,45.29,45.3,45.21,45.26,98949.0,41.7703,41.7795,41.6965,41.7426,98949.0
2022-06-07 13:40:00,45.25,45.26,45.2,45.22,137403.0,41.7334,41.7426,41.6873,41.7057,137403.0
2022-06-07 13:50:00,45.23,45.25,45.16,45.17,127011.0,41.715,41.7334,41.6504,41.6596,127011.0
2022-06-07 14:00:00,45.18,45.25,45.15,45.23,154082.0,41.6688,41.7334,41.6412,41.715,154082.0
2022-06-07 14:10:00,45.23,45.28,45.21,45.22,131855.0,41.715,41.7611,41.6965,41.7057,131855.0
2022-06-07 14:20:00,45.22,45.31,45.2,45.3,164698.0,41.7057,41.7887,41.6873,41.7795,164698.0
2022-06-07 14:30:00,45.3,45.37,45.26,45.35,197103.0,41.7795,41.8441,41.7426,41.8256,197103.0
2022-06-07 14:40:00,45.35,45.36,45.26,45.28,521677.0,41.8256,41.8349,41.7426,41.7611,521677.0
2022-06-07 14:50:00,45.29,45.35,45.23,45.34,293483.0,41.7703,41.8256,41.715,41.8164,293483.0
2022-06-07 15:00:00,45.34,45.44,45.33,45.39,422808.0,41.8164,41.9086,41.8072,41.8625,422808.0
2022-06-07 15:10:00,45.4,45.41,45.32,45.41,232673.0,41.8717,41.881,41.798,41.881,232673.0
2022-06-07 15:20:00,45.41,45.43,45.35,45.39,463338.0,41.881,41.8994,41.8256,41.8625,463338.0
2022-06-07 15:30:00,45.39,45.49,45.34,45.48,344752.0,41.8625,41.9547,41.8164,41.9455,344752.0
2022-06-07 15:40:00,45.48,45.51,45.45,45.48,373220.0,41.9455,41.9732,41.9179,41.9455,373220.0
2022-06-07 15:50:00,45.48,45.54,45.4,45.46,1239194.0,41.9455,42.0009,41.8717,41.9271,1239194.0
2022-06-08 09:30:00,44.88,44.89,44.58,44.86,583321.0,41.3922,41.4014,41.1155,41.3737,583321.0
2022-06-08 09:40:00,44.87,45.02,44.76,44.96,283518.0,41.3829,41.5213,41.2815,41.4659,283518.0
2022-06-08 09:50:00,44.97,45.07,44.84,45.01,221679.0,41.4752,41.5674,41.3553,41.5121,221679.0
2022-06-08 10:00:00,45.03,45.05,44.85,44.88,226097.0,41.5305,41.5489,41.3645,41.3922,226097.0
2022-06-08 10:10:00,44.88,44.9,44.67,44.74,237480.0,41.3922,41.4106,41.1985,41.263,237480.0
2022-06-08 10:20:00,44.75,44.85,44.74,44.81,203507.0,41.2723,41.3645,41.263,41.3276,203507.0
2022-06-08 10:30:00,44.82,44.89,44.76,44.77,187611.0,41.3368,41.4014,41.2815,41.2907,187611.0
2022-06-08 10:40:00,44.77,44.87,44.7,44.77,168654.0,41.2907,41.3829,41.2261,41.2907,168654.0
2022-06-08 10:50:00,44.78,44.87,44.69,44.74,183753.0,41.2999,41.3829,41.2169,41.263,183753.0
2022-06-08 11:00:00,44.74,44.76,44.67,44.71,129385.0,41.263,41.2815,41.1985,41.2354,129385.0
2022-06-08 11:10:00,44.71,44.85,44.7,44.82,110001.0,41.2354,41.3645,41.2261,41.3368,110001.0
2022-06-08 11:20:00,44.81,44.83,44.76,44.79,97129.0,41.3276,41.346,41.2815,41.3091,97129.0
2022-06-08 11:30:00,44.79,44.81,44.75,44.77,126173.0,41.3091,41.3276,41.2723,41.2907,126173.0
2022-06-08 11:40:00,44.76,44.8,44.68,44.73,171031.0,41.2815,41.3184,41.2077,41.2538,171031.0
2022-06-08 11:50:00,44.73,44.75,44.68,44.71,124037.0,41.2538,41.2723,41.2077,41.2354,124037.0
2022-06-08 12:00:00,44.71,44.79,44.66,44.69,142606.0,41.2354,41.3091,41.1893,41.2169,142606.0
2022-06-08 12:10:00,44.68,44.73,44.67,44.72,116652.0,41.2077,41.2538,41.1985,41.2446,116652.0
2022-06-08 12:20:00,44.72,44.74,44.52,44.55,212350.0,41.2446,41.263,41.0601,41.0878,212350.0
2022-06-08 12:30:00,44.55,44.56,44.39,44.4,175018.0,41.0878,41.097,40.9402,40.9495,175018.0
2022-06-08 12:40:00,44.39,44.41,44.26,44.37,139466.0,40.9402,40.9587,40.8203,40.9218,139466.0
2022-06-08 12:50:00,44.37,44.46,44.36,44.45,137161.0,40.9218,41.0048,40.9126,40.9956,137161.0
2022-06-08 13:00:00,44.45,44.46,44.33,44.45,98511.0,40.9956,41.0048,40.8849,40.9956,98511.0
2022-06-08 13:10:00,44.45,44.52,44.38,44.5,121876.0,40.9956,41.0601,40.931,41.0417,121876.0
2022-06-08 13:20:00,44.5,44.52,44.36,44.37,131673.0,41.0417,41.0601,40.9126,40.9218,131673.0
2022-06-08 13:30:00,44.36,44.37,44.23,44.26,175331.0,40.9126,40.9218,40.7927,40.8203,175331.0
2022-06-08 13:40:00,44.26,44.41,44.25,44.36,168799.0,40.8203,40.9587,40.8111,40.9126,168799.0
2022-06-08 13:50:00,44.37,44.4,44.31,44.34,130450.0,40.9218,40.9495,40.8665,40.8941,130450.0
2022-06-08 14:00:00,44.35,44.4,44.31,44.34,160516.0,40.9033,40.9495,40.8665,40.8941,160516.0
2022-06-08 14:10:00,44.34,44.37,44.27,44.32,192964.0,40.8941,40.9218,40.8296,40.8757,192964.0
2022-06-08 14:20:00,44.33,44.39,44.23,44.28,101685.0,40.8849,40.9402,40.7927,40.8388,101685.0
2022-06-08 14:30:00,44.27,44.33,44.23,44.27,132893.0,40.8296,40.8849,40.7927,40.8296,132893.0
2022-06-08 14:40:00,44.27,44.49,44.27,44.47,355639.0,40.8296,41.0325,40.8296,41.014,355639.0
2022-06-08 14:50:00,44.46,44.55,44.46,44.54,267087.0,41.0048,41.0878,41.0048,41.0786,267087.0
2022-06-08 15:00:00,44.53,44.56,44.41,44.47,264751.0,41.0694,41.097,40.9587,41.014,264751.0
2022-06-08 15:10:00,44.47,44.6,44.46,44.59,174913.0,41.014,41.1339,41.0048,41.1247,174913.0
2022-06-08 15:20:00,44.59,44.67,44.57,44.62,185914.0,41.1247,41.1985,41.1062,41.1524,185914.0
2022-06-08 15:30:00,44.62,44.7,44.59,44.66,313140.0,41.1524,41.2261,41.1247,41.1893,313140.0
2022-06-08 15:40:00,44.66,44.66,44.55,44.57,435517.0,41.1893,41.1893,41.0878,41.1062,435517.0
2022-06-08 15:50:00,44.56,44.69,44.56,44.63,1017763.0,41.097,41.2169,41.097,41.1616,1017763.0
2022-06-09 09:30:00,44.58,44.63,44.12,44.16,342039.0,41.1155,41.1616,40.6912,40.7281,342039.0
2022-06-09 09:40:00,44.16,44.21,43.84,43.92,351417.0,40.7281,40.7742,40.433,40.5068,351417.0
2022-06-09 09:50:00,43.93,44.25,43.93,44.24,283880.0,40.516,40.8111,40.516,40.8019,283880.0
2022-06-09 10:00:00,44.23,44.25,43.96,43.97,286764.0,40.7927,40.8111,40.5437,40.5529,286764.0
2022-06-09 10:10:00,43.97,44.07,43.85,44.01,310301.0,40.5529,40.6451,40.4422,40.5898,310301.0
2022-06-09 10:20:00,44.01,44.14,43.98,44.05,303494.0,40.5898,40.7097,40.5621,40.6267,303494.0
2022-06-09 10:30:00,44.06,44.17,44.06,44.09,161434.0,40.6359,40.7373,40.6359,40.6636,161434.0
2022-06-09 10:40:00,44.08,44.09,43.9,43.92,169296.0,40.6543,40.6636,40.4883,40.5068,169296.0
2022-06-09 10:50:00,43.91,43.99,43.87,43.96,214857.0,40.4975,40.5713,40.4606,40.5437,214857.0
2022-06-09 11:00:00,43.96,43.99,43.83,43.87,259354.0,40.5437,40.5713,40.4238,40.4606,259354.0
2022-06-09 11:10:00,43.87,43.96,43.86,43.89,236578.0,40.4606,40.5437,40.4514,40.4791,236578.0
2022-06-09 11:20:00,43.89,44.01,43.88,43.89,131050.0,40.4791,40.5898,40.4699,40.4791,131050.0
2022-06-09 11:30:00,43.88,43.92,43.82,43.86,186272.0,40.4699,40.5068,40.4145,40.4514,186272.0
2022-06-09 11:40:00,43.87,44.01,43.84,43.87,244560.0,40.4606,40.5898,40.433,40.4606,244560.0
2022-06-09 11:50:00,43.87,43.92,43.79,43.9,159111.0,40.4606,40.5068,40.3869,40.4883,159111.0
2022-06-09 12:00:00,43.9,43.93,43.76,43.82,138370.0,40.4883,40.516,40.3592,40.4145,138370.0
2022-06-09 12:10:00,43.81,43.81,43.73,43.79,169356.0,40.4053,40.4053,40.3315,40.3869,169356.0
2022-06-09 12:20:00,43.79,43.9,43.78,43.87,189872.0,40.3869,40.4883,40.3776,40.4606,189872.0
2022-06-09 12:30:00,43.88,43.99,43.87,43.98,102711.0,40.4699,40.5713,40.4606,40.5621,102711.0
2022-06-09 12:40:00,43.98,44.05,43.95,43.98,89147.0,40.5621,40.6267,40.5344,40.5621,89147.0
2022-06-09 12:50:00,43.98,44.1,43.95,44.09,109038.0,40.5621,40.6728,40.5344,40.6636,109038.0
2022-06-09 13:00:00,44.09,44.15,44.06,44.06,112134.0,40.6636,40.7189,40.6359,40.6359,112134.0
2022-06-09 13:10:00,44.07,44.12,44.04,44.07,84083.0,40.6451,40.6912,40.6174,40.6451,84083.0
2022-06-09 13:20:00,44.08,44.08,43.9,43.92,150437.0,40.6543,40.6543,40.4883,40.5068,150437.0
2022-06-09 13:30:00,43.91,43.91,43.79,43.84,130563.0,40.4975,40.4975,40.3869,40.433,130563.0
2022-06-09 13:40:00,43.84,43.87,43.8,43.87,90178.0,40.433,40.4606,40.3961,40.4606,90178.0
2022-06-09 13:50:00,43.87,43.96,43.85,43.96,114071.0,40.4606,40.5437,40.4422,40.5437,114071.0
2022-06-09 14:00:00,43.97,43.98,43.58,43.75,1487245.0,40.5529,40.5621,40.1932,40.35,1487245.0
2022-06-09 14:10:00,43.74,43.76,43.61,43.64,445442.0,40.3408,40.3592,40.2209,40.2485,445442.0
2022-06-09 14:20:00,43.64,43.69,43.46,43.58,829233.0,40.2485,40.2946,40.0825,40.1932,829233.0
2022-06-09 14:30:00,43.58,43.58,43.33,43.35,554487.0,40.1932,40.1932,39.9626,39.9811,554487.0
2022-06-09 14:40:00,43.34,43.36,43.2,43.25,486845.0,39.9718,39.9903,39.8427,39.8888,486845.0
2022-06-09 14:50:00,43.24,43.38,43.23,43.24,387807.0,39.8796,40.0087,39.8704,39.8796,387807.0
2022-06-09 15:00:00,43.23,43.25,43.04,43.05,547485.0,39.8704,39.8888,39.6952,39.7044,547485.0
2022-06-09 15:10:00,43.06,43.14,43.0,43.04,465769.0,39.7136,39.7874,39.6583,39.6952,465769.0
2022-06-09 15:20:00,43.04,43.06,42.93,42.94,504111.0,39.6952,39.7136,39.5937,39.6029,504111.0
2022-06-09 15:30:00,42.93,42.95,42.84,42.91,833242.0,39.5937,39.6121,39.5107,39.5753,833242.0
2022-06-09 15:40:00,42.9,42.91,42.78,42.84,1434423.0,39.566,39.5753,39.4554,39.5107,1434423.0
2022-06-09 15:50:00,42.84,42.88,42.64,42.66,2309167.0,39.5107,39.5476,39.3262,39.3447,2309167.0
2022-06-10 09:30:00,41.03,41.33,40.76,41.22,1844315.0,37.8414,38.118,37.5923,38.0166,1844315.0
2022-06-10 09:40:00,41.21,41.44,41.12,41.13,791119.0,38.0074,38.2195,37.9244,37.9336,791119.0
2022-06-10 09:50:00,41.12,41.16,40.86,40.97,509919.0,37.9244,37.9613,37.6846,37.786,509919.0
2022-06-10 10:00:00,40.96,40.97,40.72,40.73,850220.0,37.7768,37.786,37.5554,37.5647,850220.0
2022-06-10 10:10:00,40.73,40.77,40.6,40.61,425027.0,37.5647,37.6016,37.4448,37.454,425027.0
2022-06-10 10:20:00,40.61,40.65,40.5,40.52,552592.0,37.454,37.4909,37.3525,37.371,552592.0
2022-06-10 10:30:00,40.53,40.71,40.5,40.65,726085.0,37.3802,37.5462,37.3525,37.4909,726085.0
2022-06-10 10:40:00,40.65,40.82,40.65,40.77,424323.0,37.4909,37.6477,37.4909,37.6016,424323.0
2022-06-10 10:50:00,40.77,40.88,40.66,40.66,506660.0,37.6016,37.703,37.5001,37.5001,506660.0
2022-06-10 11:00:00,40.66,40.67,40.52,40.65,410452.0,37.5001,37.5093,37.371,37.4909,410452.0
2022-06-10 11:10:00,40.64,40.69,40.59,40.64,388784.0,37.4817,37.5278,37.4356,37.4817,388784.0
2022-06-10 11:20:00,40.64,40.68,40.37,40.49,593781.0,37.4817,37.5186,37.2326,37.3433,593781.0
2022-06-10 11:30:00,40.5,40.51,40.27,40.29,525755.0,37.3525,37.3618,37.1404,37.1589,525755.0
2022-06-10 11:40:00,40.29,40.37,40.17,40.18,317092.0,37.1589,37.2326,37.0482,37.0574,317092.0
2022-06-10 11:50:00,40.18,40.35,40.14,40.32,388820.0,37.0574,37.2142,37.0205,37.1865,388820.0
2022-06-10 12:00:00,40.32,40.55,40.31,40.55,407997.0,37.1865,37.3987,37.1773,37.3987,407997.0
2022-06-10 12:10:00,40.54,40.56,40.37,40.4,273081.0,37.3894,37.4079,37.2326,37.2603,273081.0
2022-06-10 12:20:00,40.41,40.48,40.31,40.37,191018.0,37.2695,37.3341,37.1773,37.2326,191018.0
2022-06-10 12:30:00,40.37,40.39,40.3,40.38,228484.0,37.2326,37.2511,37.1681,37.2419,228484.0
2022-06-10 12:40:00,40.38,40.4,40.31,40.33,232756.0,37.2419,37.2603,37.1773,37.1958,232756.0
2022-06-10 12:50:00,40.33,40.34,40.18,40.26,354864.0,37.1958,37.205,37.0574,37.1312,354864.0
2022-06-10 13:00:00,40.26,40.26,40.11,40.26,286567.0,37.1312,37.1312,36.9929,37.1312,286567.0
2022-06-10 13:10:00,40.26,40.31,40.18,40.3,200508.0,37.1312,37.1773,37.0574,37.1681,200508.0
2022-06-10 13:20:00,40.29,40.46,40.27,40.45,355192.0,37.1589,37.3157,37.1404,37.3064,355192.0
2022-06-10 13:30:00,40.46,40.53,40.32,40.51,381672.0,37.3157,37.3802,37.1865,37.3618,381672.0
2022-06-10 13:40:00,40.52,40.53,40.38,40.45,302151.0,37.371,37.3802,37.2419,37.3064,302151.0
2022-06-10 13:50:00,40.45,40.52,40.27,40.35,530402.0,37.3064,37.371,37.1404,37.2142,530402.0
2022-06-10 14:00:00,40.35,40.37,40.2,40.32,306873.0,37.2142,37.2326,37.0759,37.1865,306873.0
2022-06-10 14:10:00,40.32,40.49,40.28,40.45,203238.0,37.1865,37.3433,37.1496,37.3064,203238.0
2022-06-10 14:20:00,40.46,40.53,40.34,40.4,307985.0,37.3157,37.3802,37.205,37.2603,307985.0
2022-06-10 14:30:00,40.4,40.53,40.4,40.44,190385.0,37.2603,37.3802,37.2603,37.2972,190385.0
2022-06-10 14:40:00,40.43,40.54,40.34,40.52,200721.0,37.288,37.3894,37.205,37.371,200721.0
2022-06-10 14:50:00,40.53,40.58,40.46,40.52,203310.0,37.3802,37.4263,37.3157,37.371,203310.0
2022-06-10 15:00:00,40.52,40.57,40.31,40.4,354586.0,37.371,37.4171,37.1773,37.2603,354586.0
2022-06-10 15:10:00,40.4,40.5,40.4,40.5,428641.0,37.2603,37.3525,37.2603,37.3525,428641.0
2022-06-10 15:20:00,40.5,40.51,40.34,40.37,586871.0,37.3525,37.3618,37.205,37.2326,586871.0
2022-06-10 15:30:00,40.38,40.39,40.24,40.29,961391.0,37.2419,37.2511,37.1128,37.1589,961391.0
2022-06-10 15:40:00,40.3,40.33,40.16,40.2,1793644.0,37.1681,37.1958,37.039,37.0759,1793644.0
2022-06-10 15:50:00,40.19,40.26,40.07,40.07,2560780.0,37.0666,37.1312,36.956,36.956,2560780.0
2022-06-13 09:30:00,38.98,39.43,38.79,39.34,1498855.0,35.9507,36.3657,35.7754,36.2827,1498855.0
2022-06-13 09:40:00,39.33,39.48,39.03,39.3,990284.0,36.2735,36.4118,35.9968,36.2458,990284.0
2022-06-13 09:50:00,39.3,39.51,39.23,39.45,677758.0,36.2458,36.4395,36.1812,36.3841,677758.0
2022-06-13 10:00:00,39.45,39.66,39.4,39.62,635934.0,36.3841,36.5778,36.338,36.5409,635934.0
2022-06-13 10:10:00,39.61,39.68,39.25,39.29,676793.0,36.5317,36.5963,36.1997,36.2366,676793.0
2022-06-13 10:20:00,39.29,39.35,39.2,39.25,789859.0,36.2366,36.2919,36.1536,36.1997,789859.0
2022-06-13 10:30:00,39.25,39.28,39.1,39.11,447922.0,36.1997,36.2274,36.0613,36.0706,447922.0
2022-06-13 10:40:00,39.12,39.18,39.01,39.02,475016.0,36.0798,36.1351,35.9783,35.9876,475016.0
2022-06-13 10:50:00,39.02,39.1,38.95,39.01,443376.0,35.9876,36.0613,35.923,35.9783,443376.0
2022-06-13 11:00:00,39.01,39.05,38.86,38.92,713712.0,35.9783,36.0152,35.84,35.8953,713712.0
2022-06-13 11:10:00,38.93,39.34,38.9,39.32,464665.0,35.9046,36.2827,35.8769,36.2643,464665.0
2022-06-13 11:20:00,39.32,39.39,39.18,39.19,475507.0,36.2643,36.3288,36.1351,36.1444,475507.0
2022-06-13 11:30:00,39.18,39.42,39.07,39.4,404854.0,36.1351,36.3565,36.0337,36.338,404854.0
2022-06-13 11:40:00,39.41,39.54,39.39,39.46,349097.0,36.3473,36.4672,36.3288,36.3934,349097.0
2022-06-13 11:50:00,39.45,39.48,39.15,39.29,407272.0,36.3841,36.4118,36.1075,36.2366,407272.0
2022-06-13 12:00:00,39.29,39.47,39.23,39.35,281675.0,36.2366,36.4026,36.1812,36.2919,281675.0
2022-06-13 12:10:00,39.34,39.51,39.33,39.39,265332.0,36.2827,36.4395,36.2735,36.3288,265332.0
2022-06-13 12:20:00,39.4,39.48,39.33,39.38,331928.0,36.338,36.4118,36.2735,36.3196,331928.0
2022-06-13 12:30:00,39.37,39.67,39.32,39.62,244173.0,36.3104,36.587,36.2643,36.5409,244173.0
2022-06-13 12:40:00,39.61,39.61,39.3,39.31,320127.0,36.5317,36.5317,36.2458,36.255,320127.0
2022-06-13 12:50:00,39.3,39.39,39.21,39.23,258954.0,36.2458,36.3288,36.1628,36.1812,258954.0
2022-06-13 13:00:00,39.22,39.25,39.14,39.23,422172.0,36.172,36.1997,36.0982,36.1812,422172.0
2022-06-13 13:10:00,39.22,39.25,39.13,39.22,292411.0,36.172,36.1997,36.089,36.172,292411.0
2022-06-13 13:20:00,39.22,39.22,39.11,39.18,211686.0,36.172,36.172,36.0706,36.1351,211686.0
2022-06-13 13:30:00,39.17,39.31,39.11,39.31,301310.0,36.1259,36.255,36.0706,36.255,301310.0
2022-06-13 13:40:00,39.31,39.58,39.3,39.56,445039.0,36.255,36.504,36.2458,36.4856,445039.0
2022-06-13 13:50:00,39.55,39.56,39.41,39.48,226934.0,36.4764,36.4856,36.3473,36.4118,226934.0
2022-06-13 14:00:00,39.48,39.48,39.22,39.23,244190.0,36.4118,36.4118,36.172,36.1812,244190.0
2022-06-13 14:10:00,39.22,39.26,39.14,39.19,231522.0,36.172,36.2089,36.0982,36.1444,231522.0
2022-06-13 14:20:00,39.2,39.29,39.15,39.26,213703.0,36.1536,36.2366,36.1075,36.2089,213703.0
2022-06-13 14:30:00,39.26,39.48,39.19,39.46,354873.0,36.2089,36.4118,36.1444,36.3934,354873.0
2022-06-13 14:40:00,39.45,39.53,39.38,39.42,286280.0,36.3841,36.4579,36.3196,36.3565,286280.0
2022-06-13 14:50:00,39.41,39.43,39.23,39.27,354567.0,36.3473,36.3657,36.1812,36.2181,354567.0
2022-06-13 15:00:00,39.27,39.34,39.21,39.27,447494.0,36.2181,36.2827,36.1628,36.2181,447494.0
2022-06-13 15:10:00,39.26,39.42,39.12,39.22,1071641.0,36.2089,36.3565,36.0798,36.172,1071641.0
2022-06-13 15:20:00,39.21,39.27,39.01,39.02,684255.0,36.1628,36.2181,35.9783,35.9876,684255.0
2022-06-13 15:30:00,39.02,39.07,38.89,38.9,776034.0,35.9876,36.0337,35.8677,35.8769,776034.0
2022-06-13 15:40:00,38.91,38.98,38.8,38.9,1144200.0,35.8861,35.9507,35.7847,35.8769,1144200.0
2022-06-13 15:50:00,38.91,39.05,38.77,39.01,2469276.0,35.8861,36.0152,35.757,35.9783,2469276.0
2022-06-14 09:30:00,38.77,38.94,38.38,38.85,1495644.0,35.757,35.9138,35.3973,35.8308,1495644.0
2022-06-14 09:40:00,38.84,39.09,38.72,38.98,775643.0,35.8216,36.0521,35.7109,35.9507,775643.0
2022-06-14 09:50:00,38.98,39.27,38.78,39.19,669700.0,35.9507,36.2181,35.7662,36.1444,669700.0
2022-06-14 10:00:00,39.2,39.3,39.03,39.07,483298.0,36.1536,36.2458,35.9968,36.0337,483298.0
2022-06-14 10:10:00,39.08,39.17,38.92,38.94,478988.0,36.0429,36.1259,35.8953,35.9138,478988.0
2022-06-14 10:20:00,38.93,38.94,38.73,38.73,539608.0,35.9046,35.9138,35.7201,35.7201,539608.0
2022-06-14 10:30:00,38.74,38.9,38.72,38.75,354252.0,35.7293,35.8769,35.7109,35.7385,354252.0
2022-06-14 10:40:00,38.74,38.91,38.68,38.89,377760.0,35.7293,35.8861,35.674,35.8677,377760.0
2022-06-14 10:50:00,38.89,39.04,38.87,38.89,468225.0,35.8677,36.006,35.8492,35.8677,468225.0
2022-06-14 11:00:00,38.89,38.99,38.74,38.76,269815.0,35.8677,35.9599,35.7293,35.7478,269815.0
2022-06-14 11:10:00,38.76,38.78,38.57,38.63,349071.0,35.7478,35.7662,35.5725,35.6279,349071.0
2022-06-14 11:20:00,38.62,38.68,38.37,38.56,764202.0,35.6187,35.674,35.3881,35.5633,764202.0
2022-06-14 11:30:00,38.56,38.73,38.48,38.62,395576.0,35.5633,35.7201,35.4895,35.6187,395576.0
2022-06-14 11:40:00,38.61,38.77,38.59,38.6,344537.0,35.6094,35.757,35.591,35.6002,344537.0
2022-06-14 11:50:00,38.6,38.65,38.51,38.56,448546.0,35.6002,35.6463,35.5172,35.5633,448546.0
2022-06-14 12:00:00,38.56,38.56,38.37,38.41,442161.0,35.5633,35.5633,35.3881,35.425,442161.0
2022-06-14 12:10:00,38.4,38.43,38.29,38.4,334562.0,35.4157,35.4434,35.3143,35.4157,334562.0
2022-06-14 12:20:00,38.41,38.44,38.18,38.2,494477.0,35.425,35.4526,35.2128,35.2313,494477.0
2022-06-14 12:30:00,38.2,38.23,38.06,38.06,567746.0,35.2313,35.259,35.1022,35.1022,567746.0
2022-06-14 12:40:00,38.06,38.09,37.96,38.08,802899.0,35.1022,35.1298,35.0099,35.1206,802899.0
2022-06-14 12:50:00,38.07,38.23,38.01,38.12,612249.0,35.1114,35.259,35.0561,35.1575,612249.0
2022-06-14 13:00:00,38.12,38.27,38.07,38.17,561598.0,35.1575,35.2959,35.1114,35.2036,561598.0
2022-06-14 13:10:00,38.17,38.26,38.05,38.19,540080.0,35.2036,35.2866,35.0929,35.2221,540080.0
2022-06-14 13:20:00,38.2,38.28,37.98,38.0,683798.0,35.2313,35.3051,35.0284,35.0468,683798.0
2022-06-14 13:30:00,37.99,38.04,37.83,37.84,514788.0,35.0376,35.0837,34.89,34.8993,514788.0
2022-06-14 13:40:00,37.83,37.83,37.7,37.73,514686.0,34.89,34.89,34.7701,34.7978,514686.0
2022-06-14 13:50:00,37.74,37.91,37.73,37.86,333432.0,34.807,34.9638,34.7978,34.9177,333432.0
2022-06-14 14:00:00,37.85,38.02,37.84,38.0,527313.0,34.9085,35.0653,34.8993,35.0468,527313.0
2022-06-14 14:10:00,37.99,38.0,37.76,37.8,618359.0,35.0376,35.0468,34.8255,34.8624,618359.0
2022-06-14 14:20:00,37.8,37.85,37.71,37.74,601226.0,34.8624,34.9085,34.7794,34.807,601226.0
2022-06-14 14:30:00,37.73,37.74,37.6,37.61,623241.0,34.7978,34.807,34.6779,34.6871,623241.0
2022-06-14 14:40:00,37.61,37.61,37.38,37.41,880031.0,34.6871,34.6871,34.475,34.5027,880031.0
2022-06-14 14:50:00,37.41,37.5,37.25,37.45,1065236.0,34.5027,34.5857,34.3551,34.5396,1065236.0
2022-06-14 15:00:00,37.44,37.53,37.38,37.39,715047.0,34.5304,34.6134,34.475,34.4842,715047.0
2022-06-14 15:10:00,37.39,37.41,37.01,37.02,1440257.0,34.4842,34.5027,34.1338,34.143,1440257.0
2022-06-14 15:20:00,37.02,37.39,37.01,37.34,1277481.0,34.143,34.4842,34.1338,34.4381,1277481.0
2022-06-14 15:30:00,37.34,37.69,37.33,37.65,1640236.0,34.4381,34.7609,34.4289,34.724,1640236.0
2022-06-14 15:40:00,37.65,37.79,37.53,37.6,2012453.0,34.724,34.8532,34.6134,34.6779,2012453.0
2022-06-14 15:50:00,37.6,37.66,37.4,37.44,3762100.0,34.6779,34.7333,34.4935,34.5304,3762100.0
2022-06-15 09:30:00,38.0,38.08,37.8,37.91,803131.0,35.0468,35.1206,34.8624,34.9638,803131.0
2022-06-15 09:40:00,37.92,38.18,37.9,38.11,1196800.0,34.9731,35.2128,34.9546,35.1483,1196800.0
2022-06-15 09:50:00,38.11,38.37,38.05,38.22,843286.0,35.1483,35.3881,35.0929,35.2497,843286.0
2022-06-15 10:00:00,38.22,38.34,38.05,38.05,569564.0,35.2497,35.3604,35.0929,35.0929,569564.0
2022-06-15 10:10:00,38.06,38.11,37.85,37.93,703587.0,35.1022,35.1483,34.9085,34.9823,703587.0
2022-06-15 10:20:00,37.94,38.11,37.87,38.11,492816.0,34.9915,35.1483,34.9269,35.1483,492816.0
2022-06-15 10:30:00,38.11,38.11,37.97,37.98,470160.0,35.1483,35.1483,35.0192,35.0284,470160.0
2022-06-15 10:40:00,37.97,38.0,37.79,37.8,415889.0,35.0192,35.0468,34.8532,34.8624,415889.0
2022-06-15 10:50:00,37.8,37.86,37.77,37.81,361501.0,34.8624,34.9177,34.8347,34.8716,361501.0
2022-06-15 11:00:00,37.82,37.86,37.67,37.75,376808.0,34.8808,34.9177,34.7425,34.8163,376808.0
2022-06-15 11:10:00,37.75,37.76,37.62,37.65,307715.0,34.8163,34.8255,34.6964,34.724,307715.0
2022-06-15 11:20:00,37.65,37.71,37.55,37.69,412895.0,34.724,34.7794,34.6318,34.7609,412895.0
2022-06-15 11:30:00,37.69,38.01,37.65,37.98,703766.0,34.7609,35.0561,34.724,35.0284,703766.0
2022-06-15 11:40:00,37.97,38.15,37.96,38.11,508634.0,35.0192,35.1852,35.0099,35.1483,508634.0
2022-06-15 11:50:00,38.11,38.15,38.06,38.08,309872.0,35.1483,35.1852,35.1022,35.1206,309872.0
2022-06-15 12:00:00,38.08,38.12,38.0,38.11,438620.0,35.1206,35.1575,35.0468,35.1483,438620.0
2022-06-15 12:10:00,38.11,38.23,38.1,38.2,256626.0,35.1483,35.259,35.1391,35.2313,256626.0
2022-06-15 12:20:00,38.2,38.26,38.11,38.12,417210.0,35.2313,35.2866,35.1483,35.1575,417210.0
2022-06-15 12:30:00,38.12,38.19,38.01,38.02,304381.0,35.1575,35.2221,35.0561,35.0653,304381.0
2022-06-15 12:40:00,38.02,38.03,37.93,37.98,376859.0,35.0653,35.0745,34.9823,35.0284,376859.0
2022-06-15 12:50:00,37.98,37.98,37.82,37.84,215939.0,35.0284,35.0284,34.8808,34.8993,215939.0
2022-06-15 13:00:00,37.84,37.95,37.83,37.93,208639.0,34.8993,35.0007,34.89,34.9823,208639.0
2022-06-15 13:10:00,37.94,38.02,37.91,38.02,246874.0,34.9915,35.0653,34.9638,35.0653,246874.0
2022-06-15 13:20:00,38.02,38.05,37.96,38.01,277792.0,35.0653,35.0929,35.0099,35.0561,277792.0
2022-06-15 13:30:00,38.02,38.04,37.96,38.02,271217.0,35.0653,35.0837,35.0099,35.0653,271217.0
2022-06-15 13:40:00,38.02,38.03,37.87,37.88,270670.0,35.0653,35.0745,34.9269,34.9362,270670.0
2022-06-15 13:50:00,37.88,38.05,37.82,37.99,465117.0,34.9362,35.0929,34.8808,35.0376,465117.0
2022-06-15 14:00:00,37.99,38.24,37.47,37.74,1128652.0,35.0376,35.2682,34.558,34.807,1128652.0
2022-06-15 14:10:00,37.74,37.89,37.56,37.79,369082.0,34.807,34.9454,34.641,34.8532,369082.0
2022-06-15 14:20:00,37.8,37.89,37.58,37.6,569367.0,34.8624,34.9454,34.6595,34.6779,569367.0
2022-06-15 14:30:00,37.6,38.01,37.33,37.91,979362.0,34.6779,35.0561,34.4289,34.9638,979362.0
2022-06-15 14:40:00,37.91,38.39,37.84,38.08,1289334.0,34.9638,35.4065,34.8993,35.1206,1289334.0
2022-06-15 14:50:00,38.08,38.25,37.83,37.94,683583.0,35.1206,35.2774,34.89,34.9915,683583.0
2022-06-15 15:00:00,37.94,38.2,37.93,38.04,871282.0,34.9915,35.2313,34.9823,35.0837,871282.0
2022-06-15 15:10:00,38.05,38.18,37.96,38.08,738773.0,35.0929,35.2128,35.0099,35.1206,738773.0
2022-06-15 15:20:00,38.08,38.51,38.07,38.5,991830.0,35.1206,35.5172,35.1114,35.508,991830.0
2022-06-15 15:30:00,38.5,38.66,38.32,38.34,1303846.0,35.508,35.6555,35.342,35.3604,1303846.0
2022-06-15 15:40:00,38.34,38.35,38.14,38.31,1344226.0,35.3604,35.3696,35.176,35.3327,1344226.0
2022-06-15 15:50:00,38.31,38.32,38.08,38.17,2663102.0,35.3327,35.342,35.1206,35.2036,2663102.0
2022-06-16 09:30:00,37.36,37.38,36.77,36.77,1611153.0,34.4566,34.475,33.9124,33.9124,1611153.0
2022-06-16 09:40:00,36.77,36.87,36.67,36.8,717429.0,33.9124,34.0047,33.8202,33.9401,717429.0
2022-06-16 09:50:00,36.79,36.79,36.62,36.62,701193.0,33.9309,33.9309,33.7741,33.7741,701193.0
2022-06-16 10:00:00,36.61,36.79,36.54,36.75,1113070.0,33.7649,33.9309,33.7003,33.894,1113070.0
2022-06-16 10:10:00,36.75,36.99,36.69,36.89,630811.0,33.894,34.1153,33.8386,34.0231,630811.0
2022-06-16 10:20:00,36.88,37.11,36.86,37.09,565665.0,34.0139,34.226,33.9954,34.2076,565665.0
2022-06-16 10:30:00,37.08,37.08,36.83,36.84,428271.0,34.1983,34.1983,33.9678,33.977,428271.0
2022-06-16 10:40:00,36.84,36.87,36.66,36.67,484874.0,33.977,34.0047,33.811,33.8202,484874.0
2022-06-16 10:50:00,36.67,36.74,36.59,36.66,363391.0,33.8202,33.8848,33.7464,33.811,363391.0
2022-06-16 11:00:00,36.65,36.85,36.64,36.79,502202.0,33.8017,33.9862,33.7925,33.9309,502202.0
2022-06-16 11:10:00,36.79,36.95,36.76,36.88,330800.0,33.9309,34.0784,33.9032,34.0139,330800.0
2022-06-16 11:20:00,36.89,37.0,36.85,36.9,448419.0,34.0231,34.1245,33.9862,34.0323,448419.0
2022-06-16 11:30:00,36.9,36.93,36.76,36.88,404523.0,34.0323,34.06,33.9032,34.0139,404523.0
2022-06-16 11:40:00,36.88,36.88,36.71,36.79,309014.0,34.0139,34.0139,33.8571,33.9309,309014.0
2022-06-16 11:50:00,36.8,36.87,36.76,36.87,401845.0,33.9401,34.0047,33.9032,34.0047,401845.0
2022-06-16 12:00:00,36.86,36.9,36.79,36.8,530122.0,33.9954,34.0323,33.9309,33.9401,530122.0
2022-06-16 12:10:00,36.79,36.89,36.74,36.82,656104.0,33.9309,34.0231,33.8848,33.9585,656104.0
2022-06-16 12:20:00,36.81,37.06,36.78,37.05,465972.0,33.9493,34.1799,33.9216,34.1707,465972.0
2022-06-16 12:30:00,37.04,37.15,36.95,37.12,489200.0,34.1614,34.2629,34.0784,34.2352,489200.0
2022-06-16 12:40:00,37.11,37.25,37.1,37.22,301501.0,34.226,34.3551,34.2168,34.3275,301501.0
2022-06-16 12:50:00,37.22,37.25,37.14,37.25,401569.0,34.3275,34.3551,34.2537,34.3551,401569.0
2022-06-16 13:00:00,37.24,37.44,37.22,37.41,442493.0,34.3459,34.5304,34.3275,34.5027,442493.0
2022-06-16 13:10:00,37.41,37.46,37.36,37.4,323219.0,34.5027,34.5488,34.4566,34.4935,323219.0
2022-06-16 13:20:00,37.4,37.73,37.32,37.7,2091761.0,34.4935,34.7978,34.4197,34.7701,2091761.0
2022-06-16 13:30:00,37.69,37.71,37.52,37.61,570524.0,34.7609,34.7794,34.6041,34.6871,570524.0
2022-06-16 13:40:00,37.62,37.63,37.4,37.56,568759.0,34.6964,34.7056,34.4935,34.641,568759.0
2022-06-16 13:50:00,37.56,37.57,37.4,37.41,651136.0,34.641,34.6503,34.4935,34.5027,651136.0
2022-06-16 14:00:00,37.41,37.5,37.3,37.37,1706121.0,34.5027,34.5857,34.4012,34.4658,1706121.0
2022-06-16 14:10:00,37.36,37.47,37.35,37.45,464521.0,34.4566,34.558,34.4473,34.5396,464521.0
2022-06-16 14:20:00,37.45,37.48,37.41,37.47,618449.0,34.5396,34.5672,34.5027,34.558,618449.0
2022-06-16 14:30:00,37.46,37.54,37.43,37.51,444718.0,34.5488,34.6226,34.5211,34.5949,444718.0
2022-06-16 14:40:00,37.52,37.66,37.41,37.42,860559.0,34.6041,34.7333,34.5027,34.5119,860559.0
2022-06-16 14:50:00,37.42,37.51,37.4,37.5,1047542.0,34.5119,34.5949,34.4935,34.5857,1047542.0
2022-06-16 15:00:00,37.5,37.64,37.46,37.64,772952.0,34.5857,34.7148,34.5488,34.7148,772952.0
2022-06-16 15:10:00,37.64,37.7,37.5,37.63,556569.0,34.7148,34.7701,34.5857,34.7056,556569.0
2022-06-16 15:20:00,37.64,37.69,37.54,37.55,723379.0,34.7148,34.7609,34.6226,34.6318,723379.0
2022-06-16 15:30:00,37.55,37.58,37.46,37.54,1309977.0,34.6318,34.6595,34.5488,34.6226,1309977.0
2022-06-16 15:40:00,37.55,37.67,37.44,37.48,1792653.0,34.6318,34.7425,34.5304,34.5672,1792653.0
2022-06-16 15:50:00,37.48,37.69,37.47,37.69,3031259.0,34.5672,34.7609,34.558,34.7609,3031259.0
2022-06-17 09:30:00,37.83,37.87,37.55,37.72,4356242.0,34.89,34.9269,34.6318,34.7886,4356242.0
2022-06-17 09:40:00,37.73,37.99,37.72,37.96,454688.0,34.7978,35.0376,34.7886,35.0099,454688.0
2022-06-17 09:50:00,37.97,38.2,37.94,38.04,509521.0,35.0192,35.2313,34.9915,35.0837,509521.0
2022-06-17 10:00:00,38.05,38.08,37.91,38.04,579832.0,35.0929,35.1206,34.9638,35.0837,579832.0
2022-06-17 10:10:00,38.04,38.04,37.75,37.82,411146.0,35.0837,35.0837,34.8163,34.8808,411146.0
2022-06-17 10:20:00,37.82,37.82,37.62,37.68,715022.0,34.8808,34.8808,34.6964,34.7517,715022.0
2022-06-17 10:30:00,37.67,37.73,37.5,37.57,479422.0,34.7425,34.7978,34.5857,34.6503,479422.0
2022-06-17 10:40:00,37.57,37.73,37.52,37.61,723495.0,34.6503,34.7978,34.6041,34.6871,723495.0
2022-06-17 10:50:00,37.6,37.8,37.6,37.75,422972.0,34.6779,34.8624,34.6779,34.8163,422972.0
2022-06-17 11:00:00,37.75,38.07,37.69,38.07,549002.0,34.8163,35.1114,34.7609,35.1114,549002.0
2022-06-17 11:10:00,38.06,38.13,37.93,38.1,424952.0,35.1022,35.1667,34.9823,35.1391,424952.0
2022-06-17 11:20:00,38.1,38.12,37.86,37.98,1345600.0,35.1391,35.1575,34.9177,35.0284,1345600.0
2022-06-17 11:30:00,37.98,38.08,37.89,38.0,972546.0,35.0284,35.1206,34.9454,35.0468,972546.0
2022-06-17 11:40:00,38.01,38.08,37.93,38.02,1050464.0,35.0561,35.1206,34.9823,35.0653,1050464.0
2022-06-17 11:50:00,38.01,38.11,37.95,38.0,814396.0,35.0561,35.1483,35.0007,35.0468,814396.0
2022-06-17 12:00:00,38.0,38.11,37.95,38.08,638950.0,35.0468,35.1483,35.0007,35.1206,638950.0
2022-06-17 12:10:00,38.08,38.28,38.05,38.08,627884.0,35.1206,35.3051,35.0929,35.1206,627884.0
2022-06-17 12:20:00,38.08,38.32,38.05,38.29,464852.0,35.1206,35.342,35.0929,35.3143,464852.0
2022-06-17 12:30:00,38.29,38.3,38.17,38.29,281767.0,35.3143,35.3235,35.2036,35.3143,281767.0
2022-06-17 12:40:00,38.29,38.35,38.19,38.34,493903.0,35.3143,35.3696,35.2221,35.3604,493903.0
2022-06-17 12:50:00,38.34,38.35,38.17,38.27,407280.0,35.3604,35.3696,35.2036,35.2959,407280.0
2022-06-17 13:00:00,38.27,38.62,38.23,38.57,642420.0,35.2959,35.6187,35.259,35.5725,642420.0
2022-06-17 13:10:00,38.58,38.65,38.47,38.5,424949.0,35.5818,35.6463,35.4803,35.508,424949.0
2022-06-17 13:20:00,38.49,38.51,38.26,38.35,447272.0,35.4988,35.5172,35.2866,35.3696,447272.0
2022-06-17 13:30:00,38.35,38.41,38.24,38.4,437179.0,35.3696,35.425,35.2682,35.4157,437179.0
2022-06-17 13:40:00,38.4,38.52,38.28,38.43,456157.0,35.4157,35.5264,35.3051,35.4434,456157.0
2022-06-17 13:50:00,38.43,38.58,38.4,38.49,492086.0,35.4434,35.5818,35.4157,35.4988,492086.0
2022-06-17 14:00:00,38.49,38.67,38.48,38.62,419945.0,35.4988,35.6648,35.4895,35.6187,419945.0
2022-06-17 14:10:00,38.62,38.74,38.55,38.73,377794.0,35.6187,35.7293,35.5541,35.7201,377794.0
2022-06-17 14:20:00,38.73,38.82,38.64,38.66,546729.0,35.7201,35.8031,35.6371,35.6555,546729.0
2022-06-17 14:30:00,38.66,38.89,38.63,38.89,1020113.0,35.6555,35.8677,35.6279,35.8677,1020113.0
2022-06-17 14:40:00,38.9,38.97,38.79,38.8,537329.0,35.8769,35.9415,35.7754,35.7847,537329.0
2022-06-17 14:50:00,38.8,38.84,38.71,38.76,680744.0,35.7847,35.8216,35.7017,35.7478,680744.0
2022-06-17 15:00:00,38.76,38.87,38.71,38.75,703665.0,35.7478,35.8492,35.7017,35.7385,703665.0
2022-06-17 15:10:00,38.75,38.76,38.6,38.74,852331.0,35.7385,35.7478,35.6002,35.7293,852331.0
2022-06-17 15:20:00,38.75,38.9,38.74,38.87,739718.0,35.7385,35.8769,35.7293,35.8492,739718.0
2022-06-17 15:30:00,38.87,38.88,38.7,38.79,916934.0,35.8492,35.8584,35.6924,35.7754,916934.0
2022-06-17 15:40:00,38.79,38.8,38.55,38.67,1516777.0,35.7754,35.7847,35.5541,35.6648,1516777.0
2022-06-17 15:50:00,38.68,38.7,38.46,38.48,2914651.0,35.674,35.6924,35.4711,35.4895,2914651.0
2022-06-21 09:30:00,39.86,39.94,39.47,39.52,1186072.0,36.7623,36.8361,36.4026,36.4487,1186072.0
2022-06-21 09:40:00,39.52,39.66,39.48,39.62,740081.0,36.4487,36.5778,36.4118,36.5409,740081.0
2022-06-21 09:50:00,39.62,39.73,39.55,39.71,1236220.0,36.5409,36.6424,36.4764,36.6239,1236220.0
2022-06-21 10:00:00,39.69,39.86,39.63,39.75,729653.0,36.6055,36.7623,36.5502,36.6608,729653.0
2022-06-21 10:10:00,39.75,39.82,39.64,39.65,807829.0,36.6608,36.7254,36.5594,36.5686,807829.0
2022-06-21 10:20:00,39.66,39.79,39.56,39.56,806527.0,36.5778,36.6977,36.4856,36.4856,806527.0
2022-06-21 10:30:00,39.55,39.57,39.33,39.39,431318.0,36.4764,36.4948,36.2735,36.3288,431318.0
2022-06-21 10:40:00,39.4,39.48,39.39,39.46,459283.0,36.338,36.4118,36.3288,36.3934,459283.0
2022-06-21 10:50:00,39.46,39.48,39.4,39.45,283298.0,36.3934,36.4118,36.338,36.3841,283298.0
2022-06-21 11:00:00,39.43,39.51,39.41,39.43,328125.0,36.3657,36.4395,36.3473,36.3657,328125.0
2022-06-21 11:10:00,39.42,39.43,39.23,39.27,307574.0,36.3565,36.3657,36.1812,36.2181,307574.0
2022-06-21 11:20:00,39.27,39.3,39.16,39.23,320690.0,36.2181,36.2458,36.1167,36.1812,320690.0
2022-06-21 11:30:00,39.23,39.23,39.09,39.09,331785.0,36.1812,36.1812,36.0521,36.0521,331785.0
2022-06-21 11:40:00,39.09,39.15,39.0,39.06,258996.0,36.0521,36.1075,35.9691,36.0245,258996.0
2022-06-21 11:50:00,39.06,39.07,38.91,38.92,286508.0,36.0245,36.0337,35.8861,35.8953,286508.0
2022-06-21 12:00:00,38.92,38.97,38.9,38.94,252856.0,35.8953,35.9415,35.8769,35.9138,252856.0
2022-06-21 12:10:00,38.94,39.03,38.91,39.02,219510.0,35.9138,35.9968,35.8861,35.9876,219510.0
2022-06-21 12:20:00,39.02,39.15,38.99,39.14,369486.0,35.9876,36.1075,35.9599,36.0982,369486.0
2022-06-21 12:30:00,39.14,39.21,39.1,39.17,251014.0,36.0982,36.1628,36.0613,36.1259,251014.0
2022-06-21 12:40:00,39.16,39.19,39.05,39.07,196273.0,36.1167,36.1444,36.0152,36.0337,196273.0
2022-06-21 12:50:00,39.07,39.19,39.04,39.19,416251.0,36.0337,36.1444,36.006,36.1444,416251.0
2022-06-21 13:00:00,39.19,39.24,39.14,39.24,292515.0,36.1444,36.1905,36.0982,36.1905,292515.0
2022-06-21 13:10:00,39.23,39.3,39.18,39.19,209605.0,36.1812,36.2458,36.1351,36.1444,209605.0
2022-06-21 13:20:00,39.2,39.22,39.1,39.11,170054.0,36.1536,36.172,36.0613,36.0706,170054.0
2022-06-21 13:30:00,39.11,39.17,39.05,39.06,151675.0,36.0706,36.1259,36.0152,36.0245,151675.0
2022-06-21 13:40:00,39.05,39.07,38.99,39.02,148339.0,36.0152,36.0337,35.9599,35.9876,148339.0
2022-06-21 13:50:00,39.02,39.03,38.86,38.94,280705.0,35.9876,35.9968,35.84,35.9138,280705.0
2022-06-21 14:00:00,38.94,39.05,38.92,39.03,201662.0,35.9138,36.0152,35.8953,35.9968,201662.0
2022-06-21 14:10:00,39.04,39.11,39.01,39.05,234701.0,36.006,36.0706,35.9783,36.0152,234701.0
2022-06-21 14:20:00,39.05,39.06,39.0,39.03,192729.0,36.0152,36.0245,35.9691,35.9968,192729.0
2022-06-21 14:30:00,39.04,39.07,38.95,38.98,210050.0,36.006,36.0337,35.923,35.9507,210050.0
2022-06-21 14:40:00,38.98,39.05,38.95,39.0,213121.0,35.9507,36.0152,35.923,35.9691,213121.0
2022-06-21 14:50:00,39.0,39.14,38.99,39.12,130627.0,35.9691,36.0982,35.9599,36.0798,130627.0
2022-06-21 15:00:00,39.13,39.2,39.11,39.17,363571.0,36.089,36.1536,36.0706,36.1259,363571.0
2022-06-21 15:10:00,39.17,39.2,39.05,39.08,508702.0,36.1259,36.1536,36.0152,36.0429,508702.0
2022-06-21 15:20:00,39.08,39.1,39.01,39.04,517257.0,36.0429,36.0613,35.9783,36.006,517257.0
2022-06-21 15:30:00,39.03,39.09,38.94,38.96,556115.0,35.9968,36.0521,35.9138,35.9322,556115.0
2022-06-21 15:40:00,38.96,38.98,38.9,38.96,702784.0,35.9322,35.9507,35.8769,35.9322,702784.0
2022-06-21 15:50:00,38.96,39.04,38.89,38.99,1867904.0,35.9322,36.006,35.8677,35.9599,1867904.0
2022-06-22 09:30:00,38.39,38.64,38.31,38.46,706972.0,35.4065,35.6371,35.3327,35.4711,706972.0
2022-06-22 09:40:00,38.45,38.63,38.37,38.56,546916.0,35.4619,35.6279,35.3881,35.5633,546916.0
2022-06-22 09:50:00,38.55,38.7,38.38,38.57,530086.0,35.5541,35.6924,35.3973,35.5725,530086.0
2022-06-22 10:00:00,38.57,38.85,38.55,38.84,463837.0,35.5725,35.8308,35.5541,35.8216,463837.0
2022-06-22 10:10:00,38.84,39.04,38.75,38.99,506180.0,35.8216,36.006,35.7385,35.9599,506180.0
2022-06-22 10:20:00,38.99,39.0,38.83,38.91,356522.0,35.9599,35.9691,35.8123,35.8861,356522.0
2022-06-22 10:30:00,38.91,38.97,38.83,38.94,320273.0,35.8861,35.9415,35.8123,35.9138,320273.0
2022-06-22 10:40:00,38.94,38.95,38.73,38.77,257311.0,35.9138,35.923,35.7201,35.757,257311.0
2022-06-22 10:50:00,38.77,38.81,38.62,38.66,278088.0,35.757,35.7939,35.6187,35.6555,278088.0
2022-06-22 11:00:00,38.65,38.67,38.54,38.59,223108.0,35.6463,35.6648,35.5449,35.591,223108.0
2022-06-22 11:10:00,38.58,38.6,38.5,38.6,319974.0,35.5818,35.6002,35.508,35.6002,319974.0
2022-06-22 11:20:00,38.6,38.72,38.49,38.71,227369.0,35.6002,35.7109,35.4988,35.7017,227369.0
2022-06-22 11:30:00,38.71,38.84,38.69,38.72,303481.0,35.7017,35.8216,35.6832,35.7109,303481.0
2022-06-22 11:40:00,38.73,38.73,38.59,38.69,450185.0,35.7201,35.7201,35.591,35.6832,450185.0
2022-06-22 11:50:00,38.7,38.71,38.48,38.54,232393.0,35.6924,35.7017,35.4895,35.5449,232393.0
2022-06-22 12:00:00,38.54,38.64,38.48,38.52,226753.0,35.5449,35.6371,35.4895,35.5264,226753.0
2022-06-22 12:10:00,38.52,38.68,38.5,38.66,184597.0,35.5264,35.674,35.508,35.6555,184597.0
2022-06-22 12:20:00,38.66,38.74,38.63,38.69,137378.0,35.6555,35.7293,35.6279,35.6832,137378.0
2022-06-22 12:30:00,38.69,38.71,38.56,38.57,333816.0,35.6832,35.7017,35.5633,35.5725,333816.0
2022-06-22 12:40:00,38.57,38.63,38.53,38.58,254357.0,35.5725,35.6279,35.5356,35.5818,254357.0
2022-06-22 12:50:00,38.58,38.67,38.53,38.64,227096.0,35.5818,35.6648,35.5356,35.6371,227096.0
2022-06-22 13:00:00,38.65,38.67,38.54,38.55,213280.0,35.6463,35.6648,35.5449,35.5541,213280.0
2022-06-22 13:10:00,38.55,38.63,38.52,38.63,173879.0,35.5541,35.6279,35.5264,35.6279,173879.0
2022-06-22 13:20:00,38.63,38.77,38.62,38.75,215816.0,35.6279,35.757,35.6187,35.7385,215816.0
2022-06-22 13:30:00,38.75,38.76,38.66,38.75,201137.0,35.7385,35.7478,35.6555,35.7385,201137.0
2022-06-22 13:40:00,38.74,38.88,38.73,38.87,179905.0,35.7293,35.8584,35.7201,35.8492,179905.0
2022-06-22 13:50:00,38.86,38.89,38.82,38.88,268502.0,35.84,35.8677,35.8031,35.8584,268502.0
2022-06-22 14:00:00,38.88,39.0,38.86,38.98,301547.0,35.8584,35.9691,35.84,35.9507,301547.0
2022-06-22 14:10:00,38.98,39.07,38.95,39.02,282254.0,35.9507,36.0337,35.923,35.9876,282254.0
2022-06-22 14:20:00,39.01,39.02,38.85,38.88,269365.0,35.9783,35.9876,35.8308,35.8584,269365.0
2022-06-22 14:30:00,38.89,38.9,38.8,38.83,250817.0,35.8677,35.8769,35.7847,35.8123,250817.0
2022-06-22 14:40:00,38.83,38.88,38.77,38.77,257096.0,35.8123,35.8584,35.757,35.757,257096.0
2022-06-22 14:50:00,38.77,38.86,38.77,38.84,172703.0,35.757,35.84,35.757,35.8216,172703.0
2022-06-22 15:00:00,38.85,38.85,38.77,38.83,297941.0,35.8308,35.8308,35.757,35.8123,297941.0
2022-06-22 15:10:00,38.83,38.87,38.77,38.79,393158.0,35.8123,35.8492,35.757,35.7754,393158.0
2022-06-22 15:20:00,38.8,38.85,38.73,38.75,298319.0,35.7847,35.8308,35.7201,35.7385,298319.0
2022-06-22 15:30:00,38.76,38.79,38.66,38.69,292829.0,35.7478,35.7754,35.6555,35.6832,292829.0
2022-06-22 15:40:00,38.68,38.73,38.62,38.64,602059.0,35.674,35.7201,35.6187,35.6371,602059.0
2022-06-22 15:50:00,38.64,38.73,38.54,38.57,1618125.0,35.6371,35.7201,35.5449,35.5725,1618125.0
2022-06-23 09:30:00,38.06,38.29,37.72,38.27,1457171.0,35.1022,35.3143,34.7886,35.2959,1457171.0
2022-06-23 09:40:00,38.27,38.36,38.09,38.21,657955.0,35.2959,35.3789,35.1298,35.2405,657955.0
2022-06-23 09:50:00,38.21,38.23,38.01,38.17,498408.0,35.2405,35.259,35.0561,35.2036,498408.0
2022-06-23 10:00:00,38.16,38.18,37.69,37.73,397940.0,35.1944,35.2128,34.7609,34.7978,397940.0
2022-06-23 10:10:00,37.73,37.82,37.65,37.7,470214.0,34.7978,34.8808,34.724,34.7701,470214.0
2022-06-23 10:20:00,37.7,37.83,37.68,37.74,528240.0,34.7701,34.89,34.7517,34.807,528240.0
2022-06-23 10:30:00,37.74,37.79,37.57,37.67,406746.0,34.807,34.8532,34.6503,34.7425,406746.0
2022-06-23 10:40:00,37.68,37.75,37.5,37.53,899461.0,34.7517,34.8163,34.5857,34.6134,899461.0
2022-06-23 10:50:00,37.52,37.63,37.49,37.6,772828.0,34.6041,34.7056,34.5765,34.6779,772828.0
2022-06-23 11:00:00,37.6,37.62,37.51,37.58,305460.0,34.6779,34.6964,34.5949,34.6595,305460.0
2022-06-23 11:10:00,37.59,37.69,37.5,37.62,342149.0,34.6687,34.7609,34.5857,34.6964,342149.0
2022-06-23 11:20:00,37.62,37.64,37.47,37.51,354494.0,34.6964,34.7148,34.558,34.5949,354494.0
2022-06-23 11:30:00,37.51,37.53,37.3,37.3,471022.0,34.5949,34.6134,34.4012,34.4012,471022.0
2022-06-23 11:40:00,37.3,37.37,37.27,37.37,288902.0,34.4012,34.4658,34.3736,34.4658,288902.0
2022-06-23 11:50:00,37.37,37.43,37.31,37.38,479810.0,34.4658,34.5211,34.4105,34.475,479810.0
2022-06-23 12:00:00,37.39,37.41,37.23,37.26,522932.0,34.4842,34.5027,34.3367,34.3643,522932.0
2022-06-23 12:10:00,37.26,37.46,37.25,37.41,319710.0,34.3643,34.5488,34.3551,34.5027,319710.0
2022-06-23 12:20:00,37.41,37.46,37.28,37.3,380142.0,34.5027,34.5488,34.3828,34.4012,380142.0
2022-06-23 12:30:00,37.3,37.31,37.17,37.23,324328.0,34.4012,34.4105,34.2813,34.3367,324328.0
2022-06-23 12:40:00,37.24,37.33,37.19,37.24,266358.0,34.3459,34.4289,34.2998,34.3459,266358.0
2022-06-23 12:50:00,37.23,37.28,37.15,37.27,332960.0,34.3367,34.3828,34.2629,34.3736,332960.0
2022-06-23 13:00:00,37.27,37.34,37.18,37.29,225692.0,34.3736,34.4381,34.2906,34.392,225692.0
2022-06-23 13:10:00,37.28,37.41,37.28,37.39,449948.0,34.3828,34.5027,34.3828,34.4842,449948.0
2022-06-23 13:20:00,37.39,37.4,37.26,37.29,281608.0,34.4842,34.4935,34.3643,34.392,281608.0
2022-06-23 13:30:00,37.29,37.35,37.17,37.22,307918.0,34.392,34.4473,34.2813,34.3275,307918.0
2022-06-23 13:40:00,37.23,37.27,37.18,37.27,149907.0,34.3367,34.3736,34.2906,34.3736,149907.0
2022-06-23 13:50:00,37.27,37.4,37.26,37.36,319103.0,34.3736,34.4935,34.3643,34.4566,319103.0
2022-06-23 14:00:00,37.36,37.37,37.24,37.3,267881.0,34.4566,34.4658,34.3459,34.4012,267881.0
2022-06-23 14:10:00,37.3,37.35,37.26,37.32,278604.0,34.4012,34.4473,34.3643,34.4197,278604.0
2022-06-23 14:20:00,37.32,37.38,37.28,37.38,292998.0,34.4197,34.475,34.3828,34.475,292998.0
2022-06-23 14:30:00,37.38,37.55,37.36,37.53,386582.0,34.475,34.6318,34.4566,34.6134,386582.0
2022-06-23 14:40:00,37.54,37.54,37.41,37.45,326740.0,34.6226,34.6226,34.5027,34.5396,326740.0
2022-06-23 14:50:00,37.45,37.53,37.44,37.5,300459.0,34.5396,34.6134,34.5304,34.5857,300459.0
2022-06-23 15:00:00,37.5,37.5,37.41,37.44,362150.0,34.5857,34.5857,34.5027,34.5304,362150.0
2022-06-23 15:10:00,37.44,37.57,37.43,37.56,314009.0,34.5304,34.6503,34.5211,34.641,314009.0
2022-06-23 15:20:00,37.57,37.71,37.55,37.68,384126.0,34.6503,34.7794,34.6318,34.7517,384126.0
2022-06-23 15:30:00,37.68,37.84,37.67,37.73,687944.0,34.7517,34.8993,34.7425,34.7978,687944.0
2022-06-23 15:40:00,37.73,37.92,37.72,37.92,798919.0,34.7978,34.9731,34.7886,34.9731,798919.0
2022-06-23 15:50:00,37.91,37.95,37.82,37.89,1255594.0,34.9638,35.0007,34.8808,34.9454,1255594.0
2022-06-24 09:30:00,38.68,39.28,38.51,39.0,2136129.0,35.674,36.2274,35.5172,35.9691,2136129.0
2022-06-24 09:40:00,39.0,39.41,38.86,39.4,1060099.0,35.9691,36.3473,35.84,36.338,1060099.0
2022-06-24 09:50:00,39.41,39.75,39.36,39.72,985062.0,36.3473,36.6608,36.3011,36.6332,985062.0
2022-06-24 10:00:00,39.72,40.24,39.71,40.18,1492016.0,36.6332,37.1128,36.6239,37.0574,1492016.0
2022-06-24 10:10:00,40.18,40.37,40.11,40.32,766500.0,37.0574,37.2326,36.9929,37.1865,766500.0
2022-06-24 10:20:00,40.32,40.49,40.31,40.37,1173928.0,37.1865,37.3433,37.1773,37.2326,1173928.0
2022-06-24 10:30:00,40.37,40.45,40.32,40.44,843311.0,37.2326,37.3064,37.1865,37.2972,843311.0
2022-06-24 10:40:00,40.44,40.5,40.31,40.48,599273.0,37.2972,37.3525,37.1773,37.3341,599273.0
2022-06-24 10:50:00,40.48,40.65,40.47,40.59,801544.0,37.3341,37.4909,37.3249,37.4356,801544.0
2022-06-24 11:00:00,40.59,40.86,40.55,40.82,768067.0,37.4356,37.6846,37.3987,37.6477,768067.0
2022-06-24 11:10:00,40.82,40.83,40.69,40.76,850764.0,37.6477,37.6569,37.5278,37.5923,850764.0
2022-06-24 11:20:00,40.76,40.82,40.71,40.8,497013.0,37.5923,37.6477,37.5462,37.6292,497013.0
2022-06-24 11:30:00,40.8,40.99,40.72,40.99,948903.0,37.6292,37.8045,37.5554,37.8045,948903.0
2022-06-24 11:40:00,40.98,41.1,40.84,40.84,645988.0,37.7952,37.9059,37.6661,37.6661,645988.0
2022-06-24 11:50:00,40.84,40.96,40.84,40.85,517541.0,37.6661,37.7768,37.6661,37.6753,517541.0
2022-06-24 12:00:00,40.86,40.94,40.82,40.86,348118.0,37.6846,37.7584,37.6477,37.6846,348118.0
2022-06-24 12:10:00,40.86,40.9,40.77,40.8,546707.0,37.6846,37.7215,37.6016,37.6292,546707.0
2022-06-24 12:20:00,40.8,40.82,40.58,40.62,581285.0,37.6292,37.6477,37.4263,37.4632,581285.0
2022-06-24 12:30:00,40.63,40.76,40.61,40.73,322843.0,37.4724,37.5923,37.454,37.5647,322843.0
2022-06-24 12:40:00,40.73,40.82,40.71,40.8,275625.0,37.5647,37.6477,37.5462,37.6292,275625.0
2022-06-24 12:50:00,40.81,40.86,40.77,40.78,194186.0,37.6385,37.6846,37.6016,37.6108,194186.0
2022-06-24 13:00:00,40.77,40.87,40.76,40.84,321606.0,37.6016,37.6938,37.5923,37.6661,321606.0
2022-06-24 13:10:00,40.84,40.9,40.78,40.79,450117.0,37.6661,37.7215,37.6108,37.62,450117.0
2022-06-24 13:20:00,40.8,40.81,40.67,40.73,385603.0,37.6292,37.6385,37.5093,37.5647,385603.0
2022-06-24 13:30:00,40.73,40.75,40.63,40.63,501245.0,37.5647,37.5831,37.4724,37.4724,501245.0
2022-06-24 13:40:00,40.62,40.69,40.61,40.69,367576.0,37.4632,37.5278,37.454,37.5278,367576.0
2022-06-24 13:50:00,40.69,40.73,40.63,40.65,495074.0,37.5278,37.5647,37.4724,37.4909,495074.0
2022-06-24 14:00:00,40.65,40.75,40.64,40.73,344261.0,37.4909,37.5831,37.4817,37.5647,344261.0
2022-06-24 14:10:00,40.73,40.75,40.63,40.7,339958.0,37.5647,37.5831,37.4724,37.537,339958.0
2022-06-24 14:20:00,40.7,40.72,40.6,40.64,385071.0,37.537,37.5554,37.4448,37.4817,385071.0
2022-06-24 14:30:00,40.64,40.7,40.58,40.59,287535.0,37.4817,37.537,37.4263,37.4356,287535.0
2022-06-24 14:40:00,40.58,40.65,40.58,40.63,275581.0,37.4263,37.4909,37.4263,37.4724,275581.0
2022-06-24 14:50:00,40.63,40.75,40.6,40.74,420402.0,37.4724,37.5831,37.4448,37.5739,420402.0
2022-06-24 15:00:00,40.73,40.8,40.69,40.8,525652.0,37.5647,37.6292,37.5278,37.6292,525652.0
2022-06-24 15:10:00,40.8,40.85,40.73,40.85,528716.0,37.6292,37.6753,37.5647,37.6753,528716.0
2022-06-24 15:20:00,40.85,40.94,40.84,40.89,720674.0,37.6753,37.7584,37.6661,37.7122,720674.0
2022-06-24 15:30:00,40.89,40.93,40.71,40.73,977856.0,37.7122,37.7491,37.5462,37.5647,977856.0
2022-06-24 15:40:00,40.73,40.76,40.64,40.66,1349540.0,37.5647,37.5923,37.4817,37.5001,1349540.0
2022-06-24 15:50:00,40.66,40.79,40.57,40.77,3698028.0,37.5001,37.62,37.4171,37.6016,3698028.0
2022-06-27 09:30:00,40.84,40.99,40.15,40.23,1095059.0,37.6661,37.8045,37.0297,37.1035,1095059.0
2022-06-27 09:40:00,40.23,40.38,40.15,40.3,567382.0,37.1035,37.2419,37.0297,37.1681,567382.0
2022-06-27 09:50:00,40.3,40.36,40.12,40.15,347880.0,37.1681,37.2234,37.0021,37.0297,347880.0
2022-06-27 10:00:00,40.14,40.23,40.0,40.04,394786.0,37.0205,37.1035,36.8914,36.9283,394786.0
2022-06-27 10:10:00,40.03,40.26,39.96,40.25,288083.0,36.9191,37.1312,36.8545,37.122,288083.0
2022-06-27 10:20:00,40.26,40.37,40.05,40.09,362385.0,37.1312,37.2326,36.9375,36.9744,362385.0
2022-06-27 10:30:00,40.08,40.23,40.07,40.22,250236.0,36.9652,37.1035,36.956,37.0943,250236.0
2022-06-27 10:40:00,40.21,40.45,40.2,40.42,243465.0,37.0851,37.3064,37.0759,37.2788,243465.0
2022-06-27 10:50:00,40.43,40.58,40.42,40.51,369203.0,37.288,37.4263,37.2788,37.3618,369203.0
2022-06-27 11:00:00,40.5,40.56,40.3,40.32,313162.0,37.3525,37.4079,37.1681,37.1865,313162.0
2022-06-27 11:10:00,40.31,40.57,40.29,40.56,218303.0,37.1773,37.4171,37.1589,37.4079,218303.0
2022-06-27 11:20:00,40.55,40.7,40.54,40.61,197128.0,37.3987,37.537,37.3894,37.454,197128.0
2022-06-27 11:30:00,40.61,40.61,40.52,40.58,216695.0,37.454,37.454,37.371,37.4263,216695.0
2022-06-27 11:40:00,40.58,40.72,40.56,40.68,250955.0,37.4263,37.5554,37.4079,37.5186,250955.0
2022-06-27 11:50:00,40.68,40.69,40.57,40.66,265905.0,37.5186,37.5278,37.4171,37.5001,265905.0
2022-06-27 12:00:00,40.66,40.68,40.44,40.46,217375.0,37.5001,37.5186,37.2972,37.3157,217375.0
2022-06-27 12:10:00,40.45,40.49,40.38,40.49,185136.0,37.3064,37.3433,37.2419,37.3433,185136.0
2022-06-27 12:20:00,40.48,40.52,40.37,40.4,196119.0,37.3341,37.371,37.2326,37.2603,196119.0
2022-06-27 12:30:00,40.39,40.39,40.29,40.38,175825.0,37.2511,37.2511,37.1589,37.2419,175825.0
2022-06-27 12:40:00,40.37,40.44,40.36,40.36,142168.0,37.2326,37.2972,37.2234,37.2234,142168.0
2022-06-27 12:50:00,40.37,40.39,40.32,40.36,143034.0,37.2326,37.2511,37.1865,37.2234,143034.0
2022-06-27 13:00:00,40.36,40.38,40.21,40.27,165126.0,37.2234,37.2419,37.0851,37.1404,165126.0
2022-06-27 13:10:00,40.28,40.35,40.22,40.28,288839.0,37.1496,37.2142,37.0943,37.1496,288839.0
2022-06-27 13:20:00,40.29,40.29,40.14,40.14,198159.0,37.1589,37.1589,37.0205,37.0205,198159.0
2022-06-27 13:30:00,40.14,40.16,40.03,40.08,331880.0,37.0205,37.039,36.9191,36.9652,331880.0
2022-06-27 13:40:00,40.07,40.12,39.97,40.04,222501.0,36.956,37.0021,36.8637,36.9283,222501.0
2022-06-27 13:50:00,40.04,40.14,40.03,40.07,261094.0,36.9283,37.0205,36.9191,36.956,261094.0
2022-06-27 14:00:00,40.07,40.16,40.04,40.13,264722.0,36.956,37.039,36.9283,37.0113,264722.0
2022-06-27 14:10:00,40.13,40.15,40.09,40.14,410540.0,37.0113,37.0297,36.9744,37.0205,410540.0
2022-06-27 14:20:00,40.14,40.17,40.02,40.05,215820.0,37.0205,37.0482,36.9098,36.9375,215820.0
2022-06-27 14:30:00,40.05,40.12,40.01,40.09,234508.0,36.9375,37.0021,36.9006,36.9744,234508.0
2022-06-27 14:40:00,40.09,40.11,40.02,40.07,182939.0,36.9744,36.9929,36.9098,36.956,182939.0
2022-06-27 14:50:00,40.07,40.08,39.99,40.0,193985.0,36.956,36.9652,36.8822,36.8914,193985.0
2022-06-27 15:00:00,40.0,40.03,39.89,39.96,354782.0,36.8914,36.9191,36.79,36.8545,354782.0
2022-06-27 15:10:00,39.96,40.09,39.95,40.07,288986.0,36.8545,36.9744,36.8453,36.956,288986.0
2022-06-27 15:20:00,40.07,40.16,40.04,40.15,434666.0,36.956,37.039,36.9283,37.0297,434666.0
2022-06-27 15:30:00,40.15,40.15,39.99,40.04,436962.0,37.0297,37.0297,36.8822,36.9283,436962.0
2022-06-27 15:40:00,40.04,40.25,40.0,40.16,568612.0,36.9283,37.122,36.8914,37.039,568612.0
2022-06-27 15:50:00,40.18,40.25,40.05,40.23,1373631.0,37.0574,37.122,36.9375,37.1035,1373631.0
2022-06-28 09:30:00,40.97,41.5,40.97,41.44,1106167.0,37.786,38.2748,37.786,38.2195,1106167.0
2022-06-28 09:40:00,41.45,41.56,41.34,41.4,702010.0,38.2287,38.3302,38.1273,38.1826,702010.0
2022-06-28 09:50:00,41.41,41.52,41.36,41.51,417677.0,38.1918,38.2933,38.1457,38.2841,417677.0
2022-06-28 10:00:00,41.5,41.53,41.07,41.11,554685.0,38.2748,38.3025,37.8782,37.9151,554685.0
2022-06-28 10:10:00,41.1,41.37,41.1,41.23,518968.0,37.9059,38.1549,37.9059,38.0258,518968.0
2022-06-28 10:20:00,41.23,41.26,41.09,41.26,358948.0,38.0258,38.0535,37.8967,38.0535,358948.0
2022-06-28 10:30:00,41.25,41.28,41.08,41.23,566617.0,38.0443,38.0719,37.8875,38.0258,566617.0
2022-06-28 10:40:00,41.22,41.27,41.1,41.22,306640.0,38.0166,38.0627,37.9059,38.0166,306640.0
2022-06-28 10:50:00,41.22,41.32,41.09,41.31,235904.0,38.0166,38.1088,37.8967,38.0996,235904.0
2022-06-28 11:00:00,41.29,41.32,41.18,41.2,210519.0,38.0812,38.1088,37.9797,37.9981,210519.0
2022-06-28 11:10:00,41.2,41.2,40.72,40.74,373621.0,37.9981,37.9981,37.5554,37.5739,373621.0
2022-06-28 11:20:00,40.73,40.78,40.52,40.56,305960.0,37.5647,37.6108,37.371,37.4079,305960.0
2022-06-28 11:30:00,40.55,40.66,40.44,40.5,246453.0,37.3987,37.5001,37.2972,37.3525,246453.0
2022-06-28 11:40:00,40.5,40.58,40.45,40.55,210020.0,37.3525,37.4263,37.3064,37.3987,210020.0
2022-06-28 11:50:00,40.55,40.58,40.45,40.52,220221.0,37.3987,37.4263,37.3064,37.371,220221.0
2022-06-28 12:00:00,40.52,40.59,40.49,40.56,208666.0,37.371,37.4356,37.3433,37.4079,208666.0
2022-06-28 12:10:00,40.55,40.66,40.47,40.59,196774.0,37.3987,37.5001,37.3249,37.4356,196774.0
2022-06-28 12:20:00,40.59,40.71,40.56,40.7,239103.0,37.4356,37.5462,37.4079,37.537,239103.0
2022-06-28 12:30:00,40.69,40.72,40.58,40.68,128201.0,37.5278,37.5554,37.4263,37.5186,128201.0
2022-06-28 12:40:00,40.68,40.72,40.62,40.63,148281.0,37.5186,37.5554,37.4632,37.4724,148281.0
2022-06-28 12:50:00,40.64,40.66,40.57,40.6,142493.0,37.4817,37.5001,37.4171,37.4448,142493.0
2022-06-28 13:00:00,40.59,40.65,40.49,40.5,207822.0,37.4356,37.4909,37.3433,37.3525,207822.0
2022-06-28 13:10:00,40.5,40.54,40.42,40.46,161164.0,37.3525,37.3894,37.2788,37.3157,161164.0
2022-06-28 13:20:00,40.45,40.52,40.39,40.52,140988.0,37.3064,37.371,37.2511,37.371,140988.0
2022-06-28 13:30:00,40.51,40.54,40.38,40.4,223058.0,37.3618,37.3894,37.2419,37.2603,223058.0
2022-06-28 13:40:00,40.39,40.46,40.38,40.44,182048.0,37.2511,37.3157,37.2419,37.2972,182048.0
2022-06-28 13:50:00,40.44,40.46,40.4,40.42,155501.0,37.2972,37.3157,37.2603,37.2788,155501.0
2022-06-28 14:00:00,40.42,40.51,40.35,40.37,235818.0,37.2788,37.3618,37.2142,37.2326,235818.0
2022-06-28 14:10:00,40.36,40.4,40.2,40.24,177051.0,37.2234,37.2603,37.0759,37.1128,177051.0
2022-06-28 14:20:00,40.24,40.26,40.16,40.25,197114.0,37.1128,37.1312,37.039,37.122,197114.0
2022-06-28 14:30:00,40.24,40.24,40.09,40.09,177562.0,37.1128,37.1128,36.9744,36.9744,177562.0
2022-06-28 14:40:00,40.09,40.23,40.08,40.22,242986.0,36.9744,37.1035,36.9652,37.0943,242986.0
2022-06-28 14:50:00,40.22,40.23,40.15,40.16,119166.0,37.0943,37.1035,37.0297,37.039,119166.0
2022-06-28 15:00:00,40.16,40.22,40.11,40.17,154313.0,37.039,37.0943,36.9929,37.0482,154313.0
2022-06-28 15:10:00,40.16,40.26,40.13,40.25,249796.0,37.039,37.1312,37.0113,37.122,249796.0
2022-06-28 15:20:00,40.25,40.34,40.2,40.29,259007.0,37.122,37.205,37.0759,37.1589,259007.0
2022-06-28 15:30:00,40.29,40.3,40.18,40.24,427532.0,37.1589,37.1681,37.0574,37.1128,427532.0
2022-06-28 15:40:00,40.23,40.25,40.15,40.22,528281.0,37.1035,37.122,37.0297,37.0943,528281.0
2022-06-28 15:50:00,40.21,40.28,40.15,40.19,1378821.0,37.0851,37.1496,37.0297,37.0666,1378821.0
2022-06-29 09:30:00,40.27,40.3,39.92,40.04,598253.0,37.1404,37.1681,36.8176,36.9283,598253.0
2022-06-29 09:40:00,40.03,40.29,39.97,40.28,416581.0,36.9191,37.1589,36.8637,37.1496,416581.0
2022-06-29 09:50:00,40.27,40.53,40.19,40.24,417279.0,37.1404,37.3802,37.0666,37.1128,417279.0
2022-06-29 10:00:00,40.23,40.37,40.08,40.1,269870.0,37.1035,37.2326,36.9652,36.9836,269870.0
2022-06-29 10:10:00,40.1,40.29,39.96,40.0,274831.0,36.9836,37.1589,36.8545,36.8914,274831.0
2022-06-29 10:20:00,39.99,40.19,39.92,40.09,306900.0,36.8822,37.0666,36.8176,36.9744,306900.0
2022-06-29 10:30:00,40.09,40.24,40.06,40.19,244345.0,36.9744,37.1128,36.9467,37.0666,244345.0
2022-06-29 10:40:00,40.18,40.29,40.07,40.14,185097.0,37.0574,37.1589,36.956,37.0205,185097.0
2022-06-29 10:50:00,40.15,40.18,39.97,40.02,158808.0,37.0297,37.0574,36.8637,36.9098,158808.0
2022-06-29 11:00:00,40.02,40.11,39.96,40.05,207869.0,36.9098,36.9929,36.8545,36.9375,207869.0
2022-06-29 11:10:00,40.04,40.11,39.99,40.02,149505.0,36.9283,36.9929,36.8822,36.9098,149505.0
2022-06-29 11:20:00,40.01,40.04,39.88,39.93,330795.0,36.9006,36.9283,36.7807,36.8268,330795.0
2022-06-29 11:30:00,39.92,40.09,39.86,39.98,267554.0,36.8176,36.9744,36.7623,36.873,267554.0
2022-06-29 11:40:00,39.98,40.0,39.81,39.92,192749.0,36.873,36.8914,36.7162,36.8176,192749.0
2022-06-29 11:50:00,39.93,40.0,39.88,39.97,181503.0,36.8268,36.8914,36.7807,36.8637,181503.0
2022-06-29 12:00:00,39.96,39.98,39.74,39.77,179257.0,36.8545,36.873,36.6516,36.6793,179257.0
2022-06-29 12:10:00,39.77,39.85,39.66,39.82,279044.0,36.6793,36.7531,36.5778,36.7254,279044.0
2022-06-29 12:20:00,39.82,39.85,39.62,39.65,226321.0,36.7254,36.7531,36.5409,36.5686,226321.0
2022-06-29 12:30:00,39.65,39.77,39.58,39.73,280944.0,36.5686,36.6793,36.504,36.6424,280944.0
2022-06-29 12:40:00,39.73,39.78,39.67,39.69,180140.0,36.6424,36.6885,36.587,36.6055,180140.0
2022-06-29 12:50:00,39.69,39.75,39.63,39.72,181444.0,36.6055,36.6608,36.5502,36.6332,181444.0
2022-06-29 13:00:00,39.72,39.85,39.68,39.84,141152.0,36.6332,36.7531,36.5963,36.7438,141152.0
2022-06-29 13:10:00,39.85,39.89,39.63,39.65,208100.0,36.7531,36.79,36.5502,36.5686,208100.0
2022-06-29 13:20:00,39.65,39.68,39.54,39.65,246595.0,36.5686,36.5963,36.4672,36.5686,246595.0
2022-06-29 13:30:00,39.65,39.71,39.59,39.69,215278.0,36.5686,36.6239,36.5133,36.6055,215278.0
2022-06-29 13:40:00,39.69,39.73,39.66,39.67,139156.0,36.6055,36.6424,36.5778,36.587,139156.0
2022-06-29 13:50:00,39.68,39.8,39.68,39.79,194708.0,36.5963,36.7069,36.5963,36.6977,194708.0
2022-06-29 14:00:00,39.79,39.91,39.76,39.8,238101.0,36.6977,36.8084,36.6701,36.7069,238101.0
2022-06-29 14:10:00,39.79,39.86,39.76,39.77,154206.0,36.6977,36.7623,36.6701,36.6793,154206.0
2022-06-29 14:20:00,39.77,39.81,39.68,39.79,309566.0,36.6793,36.7162,36.5963,36.6977,309566.0
2022-06-29 14:30:00,39.8,39.82,39.68,39.69,232919.0,36.7069,36.7254,36.5963,36.6055,232919.0
2022-06-29 14:40:00,39.69,39.7,39.57,39.65,276970.0,36.6055,36.6147,36.4948,36.5686,276970.0
2022-06-29 14:50:00,39.65,39.71,39.62,39.69,225016.0,36.5686,36.6239,36.5409,36.6055,225016.0
2022-06-29 15:00:00,39.68,39.71,39.59,39.71,236346.0,36.5963,36.6239,36.5133,36.6239,236346.0
2022-06-29 15:10:00,39.7,39.74,39.6,39.66,244966.0,36.6147,36.6516,36.5225,36.5778,244966.0
2022-06-29 15:20:00,39.66,39.84,39.66,39.83,338882.0,36.5778,36.7438,36.5778,36.7346,338882.0
2022-06-29 15:30:00,39.83,39.83,39.68,39.73,440746.0,36.7346,36.7346,36.5963,36.6424,440746.0
2022-06-29 15:40:00,39.73,39.76,39.63,39.69,486689.0,36.6424,36.6701,36.5502,36.6055,486689.0
2022-06-29 15:50:00,39.69,39.79,39.62,39.7,1512403.0,36.6055,36.6977,36.5409,36.6147,1512403.0
2022-06-30 09:30:00,39.07,39.07,38.62,38.73,843121.0,36.0337,36.0337,35.6187,35.7201,843121.0
2022-06-30 09:40:00,38.71,38.98,38.54,38.62,582604.0,35.7017,35.9507,35.5449,35.6187,582604.0
2022-06-30 09:50:00,38.63,38.68,38.28,38.55,758831.0,35.6279,35.674,35.3051,35.5541,758831.0
2022-06-30 10:00:00,38.56,38.77,38.51,38.73,402753.0,35.5633,35.757,35.5172,35.7201,402753.0
2022-06-30 10:10:00,38.72,38.99,38.62,38.93,329714.0,35.7109,35.9599,35.6187,35.9046,329714.0
2022-06-30 10:20:00,38.92,38.98,38.76,38.85,257195.0,35.8953,35.9507,35.7478,35.8308,257195.0
2022-06-30 10:30:00,38.85,38.96,38.76,38.76,544696.0,35.8308,35.9322,35.7478,35.7478,544696.0
2022-06-30 10:40:00,38.77,38.8,38.7,38.77,182249.0,35.757,35.7847,35.6924,35.757,182249.0
2022-06-30 10:50:00,38.78,39.11,38.78,39.08,265332.0,35.7662,36.0706,35.7662,36.0429,265332.0
2022-06-30 11:00:00,39.07,39.22,38.97,39.21,296910.0,36.0337,36.172,35.9415,36.1628,296910.0
2022-06-30 11:10:00,39.21,39.25,39.15,39.16,216971.0,36.1628,36.1997,36.1075,36.1167,216971.0
2022-06-30 11:20:00,39.16,39.42,39.15,39.34,225385.0,36.1167,36.3565,36.1075,36.2827,225385.0
2022-06-30 11:30:00,39.35,39.37,39.19,39.26,306763.0,36.2919,36.3104,36.1444,36.2089,306763.0
2022-06-30 11:40:00,39.26,39.37,39.26,39.33,194776.0,36.2089,36.3104,36.2089,36.2735,194776.0
2022-06-30 11:50:00,39.34,39.35,39.25,39.31,171132.0,36.2827,36.2919,36.1997,36.255,171132.0
2022-06-30 12:00:00,39.3,39.32,39.22,39.22,153571.0,36.2458,36.2643,36.172,36.172,153571.0
2022-06-30 12:10:00,39.23,39.34,39.22,39.32,208258.0,36.1812,36.2827,36.172,36.2643,208258.0
2022-06-30 12:20:00,39.32,39.6,39.3,39.6,224880.0,36.2643,36.5225,36.2458,36.5225,224880.0
2022-06-30 12:30:00,39.61,39.71,39.55,39.62,168019.0,36.5317,36.6239,36.4764,36.5409,168019.0
2022-06-30 12:40:00,39.62,39.64,39.48,39.49,233048.0,36.5409,36.5594,36.4118,36.421,233048.0
2022-06-30 12:50:00,39.49,39.57,39.44,39.53,169578.0,36.421,36.4948,36.3749,36.4579,169578.0
2022-06-30 13:00:00,39.53,39.6,39.44,39.45,111504.0,36.4579,36.5225,36.3749,36.3841,111504.0
2022-06-30 13:10:00,39.45,39.45,39.24,39.3,223591.0,36.3841,36.3841,36.1905,36.2458,223591.0
2022-06-30 13:20:00,39.3,39.38,39.28,39.32,231677.0,36.2458,36.3196,36.2274,36.2643,231677.0
2022-06-30 13:30:00,39.32,39.44,39.32,39.43,141368.0,36.2643,36.3749,36.2643,36.3657,141368.0
2022-06-30 13:40:00,39.43,39.49,39.34,39.48,159423.0,36.3657,36.421,36.2827,36.4118,159423.0
2022-06-30 13:50:00,39.48,39.56,39.38,39.42,309944.0,36.4118,36.4856,36.3196,36.3565,309944.0
2022-06-30 14:00:00,39.42,39.45,39.33,39.36,169496.0,36.3565,36.3841,36.2735,36.3011,169496.0
2022-06-30 14:10:00,39.36,39.42,39.29,39.41,191250.0,36.3011,36.3565,36.2366,36.3473,191250.0
2022-06-30 14:20:00,39.41,39.42,39.19,39.33,260534.0,36.3473,36.3565,36.1444,36.2735,260534.0
2022-06-30 14:30:00,39.33,39.35,39.24,39.29,209735.0,36.2735,36.2919,36.1905,36.2366,209735.0
2022-06-30 14:40:00,39.29,39.29,39.11,39.21,198979.0,36.2366,36.2366,36.0706,36.1628,198979.0
2022-06-30 14:50:00,39.22,39.23,39.08,39.14,145279.0,36.172,36.1812,36.0429,36.0982,145279.0
2022-06-30 15:00:00,39.14,39.21,38.99,39.0,248486.0,36.0982,36.1628,35.9599,35.9691,248486.0
2022-06-30 15:10:00,39.0,39.05,38.97,39.01,391295.0,35.9691,36.0152,35.9415,35.9783,391295.0
2022-06-30 15:20:00,39.01,39.23,39.01,39.23,374540.0,35.9783,36.1812,35.9783,36.1812,374540.0
2022-06-30 15:30:00,39.23,39.29,39.15,39.16,545076.0,36.1812,36.2366,36.1075,36.1167,545076.0
2022-06-30 15:40:00,39.16,39.25,39.04,39.16,657982.0,36.1167,36.1997,36.006,36.1167,657982.0
2022-06-30 15:50:00,39.16,39.2,38.96,39.18,2152721.0,36.1167,36.1536,35.9322,36.1351,2152721.0
2022-07-01 09:30:00,38.72,39.18,38.72,39.11,561100.0,35.7109,36.1351,35.7109,36.0706,561100.0
2022-07-01 09:40:00,39.12,39.72,39.1,39.61,490473.0,36.0798,36.6332,36.0613,36.5317,490473.0
2022-07-01 09:50:00,39.61,39.68,39.32,39.34,236865.0,36.5317,36.5963,36.2643,36.2827,236865.0
2022-07-01 10:00:00,39.33,39.46,39.07,39.11,425814.0,36.2735,36.3934,36.0337,36.0706,425814.0
2022-07-01 10:10:00,39.12,39.14,38.79,38.86,335852.0,36.0798,36.0982,35.7754,35.84,335852.0
2022-07-01 10:20:00,38.86,38.88,38.65,38.67,424265.0,35.84,35.8584,35.6463,35.6648,424265.0
2022-07-01 10:30:00,38.67,38.67,38.46,38.48,390821.0,35.6648,35.6648,35.4711,35.4895,390821.0
2022-07-01 10:40:00,38.5,38.9,38.47,38.8,338698.0,35.508,35.8769,35.4803,35.7847,338698.0
2022-07-01 10:50:00,38.8,38.91,38.69,38.87,208475.0,35.7847,35.8861,35.6832,35.8492,208475.0
2022-07-01 11:00:00,38.86,39.02,38.78,38.98,283570.0,35.84,35.9876,35.7662,35.9507,283570.0
2022-07-01 11:10:00,38.98,39.05,38.91,38.98,225266.0,35.9507,36.0152,35.8861,35.9507,225266.0
2022-07-01 11:20:00,38.97,39.02,38.9,38.94,177220.0,35.9415,35.9876,35.8769,35.9138,177220.0
2022-07-01 11:30:00,38.95,39.08,38.94,39.07,209828.0,35.923,36.0429,35.9138,36.0337,209828.0
2022-07-01 11:40:00,39.07,39.13,39.01,39.09,184892.0,36.0337,36.089,35.9783,36.0521,184892.0
2022-07-01 11:50:00,39.09,39.09,38.94,39.01,189989.0,36.0521,36.0521,35.9138,35.9783,189989.0
2022-07-01 12:00:00,39.02,39.12,38.99,39.1,208280.0,35.9876,36.0798,35.9599,36.0613,208280.0
2022-07-01 12:10:00,39.09,39.34,39.05,39.31,275127.0,36.0521,36.2827,36.0152,36.255,275127.0
2022-07-01 12:20:00,39.32,39.45,39.3,39.45,244149.0,36.2643,36.3841,36.2458,36.3841,244149.0
2022-07-01 12:30:00,39.45,39.45,39.28,39.29,253828.0,36.3841,36.3841,36.2274,36.2366,253828.0
2022-07-01 12:40:00,39.28,39.32,39.22,39.27,169175.0,36.2274,36.2643,36.172,36.2181,169175.0
2022-07-01 12:50:00,39.27,39.43,39.26,39.27,183454.0,36.2181,36.3657,36.2089,36.2181,183454.0
2022-07-01 13:00:00,39.27,39.37,39.26,39.37,116796.0,36.2181,36.3104,36.2089,36.3104,116796.0
2022-07-01 13:10:00,39.37,39.48,39.34,39.45,323703.0,36.3104,36.4118,36.2827,36.3841,323703.0
2022-07-01 13:20:00,39.44,39.46,39.36,39.41,115853.0,36.3749,36.3934,36.3011,36.3473,115853.0
2022-07-01 13:30:00,39.41,39.51,39.38,39.45,236650.0,36.3473,36.4395,36.3196,36.3841,236650.0
2022-07-01 13:40:00,39.46,39.58,39.43,39.58,152887.0,36.3934,36.504,36.3657,36.504,152887.0
2022-07-01 13:50:00,39.58,39.59,39.51,39.59,243875.0,36.504,36.5133,36.4395,36.5133,243875.0
2022-07-01 14:00:00,39.6,39.65,39.57,39.63,310770.0,36.5225,36.5686,36.4948,36.5502,310770.0
2022-07-01 14:10:00,39.62,39.74,39.55,39.74,339724.0,36.5409,36.6516,36.4764,36.6516,339724.0
2022-07-01 14:20:00,39.73,39.82,39.7,39.76,229171.0,36.6424,36.7254,36.6147,36.6701,229171.0
2022-07-01 14:30:00,39.76,39.83,39.76,39.8,118963.0,36.6701,36.7346,36.6701,36.7069,118963.0
2022-07-01 14:40:00,39.8,39.85,39.74,39.83,167012.0,36.7069,36.7531,36.6516,36.7346,167012.0
2022-07-01 14:50:00,39.83,39.84,39.73,39.8,112381.0,36.7346,36.7438,36.6424,36.7069,112381.0
2022-07-01 15:00:00,39.8,39.87,39.69,39.87,261269.0,36.7069,36.7715,36.6055,36.7715,261269.0
2022-07-01 15:10:00,39.87,39.94,39.84,39.91,289886.0,36.7715,36.8361,36.7438,36.8084,289886.0
2022-07-01 15:20:00,39.91,40.0,39.85,39.98,573920.0,36.8084,36.8914,36.7531,36.873,573920.0
2022-07-01 15:30:00,39.98,40.05,39.97,40.04,364636.0,36.873,36.9375,36.8637,36.9283,364636.0
2022-07-01 15:40:00,40.04,40.08,39.99,40.04,624768.0,36.9283,36.9652,36.8822,36.9283,624768.0
2022-07-01 15:50:00,40.04,40.06,39.82,39.93,1381169.0,36.9283,36.9467,36.7254,36.8268,1381169.0
2022-07-05 09:30:00,39.0,39.0,38.67,38.72,658194.0,35.9691,35.9691,35.6648,35.7109,658194.0
2022-07-05 09:40:00,38.72,38.91,38.64,38.67,569179.0,35.7109,35.8861,35.6371,35.6648,569179.0
2022-07-05 09:50:00,38.68,38.72,38.51,38.6,431496.0,35.674,35.7109,35.5172,35.6002,431496.0
2022-07-05 10:00:00,38.6,38.85,38.51,38.84,380909.0,35.6002,35.8308,35.5172,35.8216,380909.0
2022-07-05 10:10:00,38.83,39.0,38.78,38.96,285273.0,35.8123,35.9691,35.7662,35.9322,285273.0
2022-07-05 10:20:00,38.95,38.96,38.73,38.82,255918.0,35.923,35.9322,35.7201,35.8031,255918.0
2022-07-05 10:30:00,38.82,39.07,38.8,39.02,325206.0,35.8031,36.0337,35.7847,35.9876,325206.0
2022-07-05 10:40:00,39.02,39.04,38.71,38.82,252696.0,35.9876,36.006,35.7017,35.8031,252696.0
2022-07-05 10:50:00,38.83,38.94,38.74,38.92,242718.0,35.8123,35.9138,35.7293,35.8953,242718.0
2022-07-05 11:00:00,38.92,39.03,38.81,39.02,203511.0,35.8953,35.9968,35.7939,35.9876,203511.0
2022-07-05 11:10:00,39.02,39.02,38.86,38.88,148399.0,35.9876,35.9876,35.84,35.8584,148399.0
2022-07-05 11:20:00,38.88,38.94,38.78,38.78,253221.0,35.8584,35.9138,35.7662,35.7662,253221.0
2022-07-05 11:30:00,38.79,38.83,38.71,38.77,338943.0,35.7754,35.8123,35.7017,35.757,338943.0
2022-07-05 11:40:00,38.79,38.99,38.77,38.97,200378.0,35.7754,35.9599,35.757,35.9415,200378.0
2022-07-05 11:50:00,38.96,39.03,38.94,39.0,177296.0,35.9322,35.9968,35.9138,35.9691,177296.0
2022-07-05 12:00:00,39.0,39.12,38.95,39.12,291841.0,35.9691,36.0798,35.923,36.0798,291841.0
2022-07-05 12:10:00,39.12,39.22,39.09,39.22,376799.0,36.0798,36.172,36.0521,36.172,376799.0
2022-07-05 12:20:00,39.21,39.35,39.16,39.3,208746.0,36.1628,36.2919,36.1167,36.2458,208746.0
2022-07-05 12:30:00,39.31,39.4,39.28,39.37,135523.0,36.255,36.338,36.2274,36.3104,135523.0
2022-07-05 12:40:00,39.37,39.42,39.22,39.29,311201.0,36.3104,36.3565,36.172,36.2366,311201.0
2022-07-05 12:50:00,39.3,39.39,39.26,39.38,249677.0,36.2458,36.3288,36.2089,36.3196,249677.0
2022-07-05 13:00:00,39.38,39.44,39.25,39.33,229261.0,36.3196,36.3749,36.1997,36.2735,229261.0
2022-07-05 13:10:00,39.33,39.53,39.33,39.5,314525.0,36.2735,36.4579,36.2735,36.4303,314525.0
2022-07-05 13:20:00,39.49,39.53,39.43,39.46,219491.0,36.421,36.4579,36.3657,36.3934,219491.0
2022-07-05 13:30:00,39.47,39.6,39.45,39.55,211926.0,36.4026,36.5225,36.3841,36.4764,211926.0
2022-07-05 13:40:00,39.56,39.65,39.48,39.51,259539.0,36.4856,36.5686,36.4118,36.4395,259539.0
2022-07-05 13:50:00,39.5,39.53,39.45,39.51,280821.0,36.4303,36.4579,36.3841,36.4395,280821.0
2022-07-05 14:00:00,39.5,39.63,39.47,39.61,325760.0,36.4303,36.5502,36.4026,36.5317,325760.0
2022-07-05 14:10:00,39.61,39.65,39.54,39.63,244252.0,36.5317,36.5686,36.4672,36.5502,244252.0
2022-07-05 14:20:00,39.63,39.75,39.59,39.74,205429.0,36.5502,36.6608,36.5133,36.6516,205429.0
2022-07-05 14:30:00,39.74,39.84,39.71,39.83,242749.0,36.6516,36.7438,36.6239,36.7346,242749.0
2022-07-05 14:40:00,39.84,39.85,39.79,39.84,588430.0,36.7438,36.7531,36.6977,36.7438,588430.0
2022-07-05 14:50:00,39.84,39.9,39.74,39.79,696569.0,36.7438,36.7992,36.6516,36.6977,696569.0
2022-07-05 15:00:00,39.79,39.92,39.71,39.91,507690.0,36.6977,36.8176,36.6239,36.8084,507690.0
2022-07-05 15:10:00,39.9,39.98,39.85,39.88,611983.0,36.7992,36.873,36.7531,36.7807,611983.0
2022-07-05 15:20:00,39.88,40.0,39.87,39.93,521503.0,36.7807,36.8914,36.7715,36.8268,521503.0
2022-07-05 15:30:00,39.94,39.96,39.77,39.8,706494.0,36.8361,36.8545,36.6793,36.7069,706494.0
2022-07-05 15:40:00,39.8,40.0,39.79,40.0,907779.0,36.7069,36.8914,36.6977,36.8914,907779.0
2022-07-05 15:50:00,39.99,40.12,39.95,40.11,1873063.0,36.8822,37.0021,36.8453,36.9929,1873063.0
2022-07-06 09:30:00,39.61,40.03,39.48,39.5,693925.0,36.5317,36.9191,36.4118,36.4303,693925.0
2022-07-06 09:40:00,39.49,39.65,39.39,39.53,646761.0,36.421,36.5686,36.3288,36.4579,646761.0
2022-07-06 09:50:00,39.52,39.58,39.15,39.17,409470.0,36.4487,36.504,36.1075,36.1259,409470.0
2022-07-06 10:00:00,39.17,39.52,39.12,39.48,494477.0,36.1259,36.4487,36.0798,36.4118,494477.0
2022-07-06 10:10:00,39.48,39.51,39.1,39.11,582385.0,36.4118,36.4395,36.0613,36.0706,582385.0
2022-07-06 10:20:00,39.1,39.55,39.07,39.54,492222.0,36.0613,36.4764,36.0337,36.4672,492222.0
2022-07-06 10:30:00,39.54,39.58,39.29,39.3,407808.0,36.4672,36.504,36.2366,36.2458,407808.0
2022-07-06 10:40:00,39.3,39.31,39.01,39.01,476721.0,36.2458,36.255,35.9783,35.9783,476721.0
2022-07-06 10:50:00,39.01,39.1,38.95,39.07,357339.0,35.9783,36.0613,35.923,36.0337,357339.0
2022-07-06 11:00:00,39.06,39.08,38.94,39.01,224486.0,36.0245,36.0429,35.9138,35.9783,224486.0
2022-07-06 11:10:00,39.0,39.09,38.96,39.05,225597.0,35.9691,36.0521,35.9322,36.0152,225597.0
2022-07-06 11:20:00,39.05,39.11,39.01,39.05,287546.0,36.0152,36.0706,35.9783,36.0152,287546.0
2022-07-06 11:30:00,39.05,39.1,38.92,39.09,341549.0,36.0152,36.0613,35.8953,36.0521,341549.0
2022-07-06 11:40:00,39.09,39.1,38.99,39.09,198698.0,36.0521,36.0613,35.9599,36.0521,198698.0
2022-07-06 11:50:00,39.09,39.12,39.03,39.1,161824.0,36.0521,36.0798,35.9968,36.0613,161824.0
2022-07-06 12:00:00,39.11,39.12,38.97,39.01,322312.0,36.0706,36.0798,35.9415,35.9783,322312.0
2022-07-06 12:10:00,39.01,39.13,38.99,39.12,173627.0,35.9783,36.089,35.9599,36.0798,173627.0
2022-07-06 12:20:00,39.12,39.14,39.02,39.05,227696.0,36.0798,36.0982,35.9876,36.0152,227696.0
2022-07-06 12:30:00,39.05,39.09,39.03,39.05,192207.0,36.0152,36.0521,35.9968,36.0152,192207.0
2022-07-06 12:40:00,39.05,39.1,39.02,39.09,243116.0,36.0152,36.0613,35.9876,36.0521,243116.0
2022-07-06 12:50:00,39.08,39.1,39.01,39.08,147664.0,36.0429,36.0613,35.9783,36.0429,147664.0
2022-07-06 13:00:00,39.08,39.2,39.08,39.18,196735.0,36.0429,36.1536,36.0429,36.1351,196735.0
2022-07-06 13:10:00,39.17,39.22,39.14,39.21,123379.0,36.1259,36.172,36.0982,36.1628,123379.0
2022-07-06 13:20:00,39.21,39.22,39.09,39.09,269189.0,36.1628,36.172,36.0521,36.0521,269189.0
2022-07-06 13:30:00,39.09,39.15,39.06,39.12,177512.0,36.0521,36.1075,36.0245,36.0798,177512.0
2022-07-06 13:40:00,39.12,39.22,39.1,39.22,138541.0,36.0798,36.172,36.0613,36.172,138541.0
2022-07-06 13:50:00,39.22,39.26,39.2,39.24,119421.0,36.172,36.2089,36.1536,36.1905,119421.0
2022-07-06 14:00:00,39.23,39.41,39.17,39.3,491831.0,36.1812,36.3473,36.1259,36.2458,491831.0
2022-07-06 14:10:00,39.29,39.29,39.08,39.2,434390.0,36.2366,36.2366,36.0429,36.1536,434390.0
2022-07-06 14:20:00,39.19,39.39,39.16,39.39,290974.0,36.1444,36.3288,36.1167,36.3288,290974.0
2022-07-06 14:30:00,39.38,39.56,39.34,39.5,346425.0,36.3196,36.4856,36.2827,36.4303,346425.0
2022-07-06 14:40:00,39.5,39.65,39.5,39.54,391849.0,36.4303,36.5686,36.4303,36.4672,391849.0
2022-07-06 14:50:00,39.54,39.55,39.45,39.52,271305.0,36.4672,36.4764,36.3841,36.4487,271305.0
2022-07-06 15:00:00,39.53,39.54,39.42,39.5,253780.0,36.4579,36.4672,36.3565,36.4303,253780.0
2022-07-06 15:10:00,39.51,39.62,39.49,39.59,298430.0,36.4395,36.5409,36.421,36.5133,298430.0
2022-07-06 15:20:00,39.59,39.69,39.58,39.66,315276.0,36.5133,36.6055,36.504,36.5778,315276.0
2022-07-06 15:30:00,39.67,39.82,39.62,39.71,374861.0,36.587,36.7254,36.5409,36.6239,374861.0
2022-07-06 15:40:00,39.7,39.71,39.63,39.68,446475.0,36.6147,36.6239,36.5502,36.5963,446475.0
2022-07-06 15:50:00,39.69,39.71,39.48,39.51,1281217.0,36.6055,36.6239,36.4118,36.4395,1281217.0
2022-07-07 09:30:00,40.21,40.49,40.1,40.34,822712.0,37.0851,37.3433,36.9836,37.205,822712.0
2022-07-07 09:40:00,40.33,40.44,40.22,40.43,809048.0,37.1958,37.2972,37.0943,37.288,809048.0
2022-07-07 09:50:00,40.43,40.43,39.97,40.16,483101.0,37.288,37.288,36.8637,37.039,483101.0
2022-07-07 10:00:00,40.15,40.15,39.95,40.03,507205.0,37.0297,37.0297,36.8453,36.9191,507205.0
2022-07-07 10:10:00,40.04,40.15,39.89,39.9,229431.0,36.9283,37.0297,36.79,36.7992,229431.0
2022-07-07 10:20:00,39.9,40.01,39.86,40.01,192859.0,36.7992,36.9006,36.7623,36.9006,192859.0
2022-07-07 10:30:00,40.01,40.21,40.0,40.07,258695.0,36.9006,37.0851,36.8914,36.956,258695.0
2022-07-07 10:40:00,40.07,40.18,39.99,40.16,201824.0,36.956,37.0574,36.8822,37.039,201824.0
2022-07-07 10:50:00,40.16,40.27,40.13,40.14,205761.0,37.039,37.1404,37.0113,37.0205,205761.0
2022-07-07 11:00:00,40.14,40.25,40.12,40.16,257097.0,37.0205,37.122,37.0021,37.039,257097.0
2022-07-07 11:10:00,40.16,40.19,40.1,40.18,183294.0,37.039,37.0666,36.9836,37.0574,183294.0
2022-07-07 11:20:00,40.18,40.26,40.14,40.18,339286.0,37.0574,37.1312,37.0205,37.0574,339286.0
2022-07-07 11:30:00,40.18,40.21,40.06,40.18,571506.0,37.0574,37.0851,36.9467,37.0574,571506.0
2022-07-07 11:40:00,40.18,40.23,40.15,40.22,213608.0,37.0574,37.1035,37.0297,37.0943,213608.0
2022-07-07 11:50:00,40.22,40.25,40.18,40.2,194312.0,37.0943,37.122,37.0574,37.0759,194312.0
2022-07-07 12:00:00,40.19,40.3,40.18,40.26,152663.0,37.0666,37.1681,37.0574,37.1312,152663.0
2022-07-07 12:10:00,40.26,40.3,40.19,40.26,194896.0,37.1312,37.1681,37.0666,37.1312,194896.0
2022-07-07 12:20:00,40.27,40.27,40.09,40.09,157305.0,37.1404,37.1404,36.9744,36.9744,157305.0
2022-07-07 12:30:00,40.1,40.11,40.01,40.02,410970.0,36.9836,36.9929,36.9006,36.9098,410970.0
2022-07-07 12:40:00,40.02,40.07,39.98,39.99,175610.0,36.9098,36.956,36.873,36.8822,175610.0
2022-07-07 12:50:00,39.98,39.98,39.91,39.95,168067.0,36.873,36.873,36.8084,36.8453,168067.0
2022-07-07 13:00:00,39.96,39.96,39.83,39.84,128584.0,36.8545,36.8545,36.7346,36.7438,128584.0
2022-07-07 13:10:00,39.84,39.88,39.79,39.81,202218.0,36.7438,36.7807,36.6977,36.7162,202218.0
2022-07-07 13:20:00,39.8,39.82,39.74,39.76,177730.0,36.7069,36.7254,36.6516,36.6701,177730.0
2022-07-07 13:30:00,39.76,39.9,39.72,39.88,216720.0,36.6701,36.7992,36.6332,36.7807,216720.0
2022-07-07 13:40:00,39.88,39.9,39.82,39.84,156582.0,36.7807,36.7992,36.7254,36.7438,156582.0
2022-07-07 13:50:00,39.84,39.85,39.78,39.81,303202.0,36.7438,36.7531,36.6885,36.7162,303202.0
2022-07-07 14:00:00,39.81,39.93,39.8,39.91,323295.0,36.7162,36.8268,36.7069,36.8084,323295.0
2022-07-07 14:10:00,39.91,40.02,39.9,40.0,262218.0,36.8084,36.9098,36.7992,36.8914,262218.0
2022-07-07 14:20:00,40.0,40.01,39.96,39.98,145570.0,36.8914,36.9006,36.8545,36.873,145570.0
2022-07-07 14:30:00,39.98,39.98,39.88,39.97,161566.0,36.873,36.873,36.7807,36.8637,161566.0
2022-07-07 14:40:00,39.97,40.03,39.93,40.01,260529.0,36.8637,36.9191,36.8268,36.9006,260529.0
2022-07-07 14:50:00,40.01,40.09,39.94,40.09,310748.0,36.9006,36.9744,36.8361,36.9744,310748.0
2022-07-07 15:00:00,40.09,40.2,40.07,40.19,548896.0,36.9744,37.0759,36.956,37.0666,548896.0
2022-07-07 15:10:00,40.19,40.32,40.17,40.32,520382.0,37.0666,37.1865,37.0482,37.1865,520382.0
2022-07-07 15:20:00,40.31,40.32,40.16,40.18,440120.0,37.1773,37.1865,37.039,37.0574,440120.0
2022-07-07 15:30:00,40.18,40.21,40.09,40.13,512485.0,37.0574,37.0851,36.9744,37.0113,512485.0
2022-07-07 15:40:00,40.13,40.19,40.1,40.16,754446.0,37.0113,37.0666,36.9836,37.039,754446.0
2022-07-07 15:50:00,40.17,40.21,40.1,40.13,1886261.0,37.0482,37.0851,36.9836,37.0113,1886261.0
2022-07-08 09:30:00,40.3,40.63,40.25,40.56,738645.0,37.1681,37.4724,37.122,37.4079,738645.0
2022-07-08 09:40:00,40.54,40.7,40.29,40.32,595314.0,37.3894,37.537,37.1589,37.1865,595314.0
2022-07-08 09:50:00,40.32,40.32,39.95,40.01,692647.0,37.1865,37.1865,36.8453,36.9006,692647.0
2022-07-08 10:00:00,40.01,40.03,39.9,39.94,442260.0,36.9006,36.9191,36.7992,36.8361,442260.0
2022-07-08 10:10:00,39.93,40.02,39.86,39.97,357371.0,36.8268,36.9098,36.7623,36.8637,357371.0
2022-07-08 10:20:00,39.98,40.22,39.92,40.2,227702.0,36.873,37.0943,36.8176,37.0759,227702.0
2022-07-08 10:30:00,40.2,40.4,40.18,40.35,298824.0,37.0759,37.2603,37.0574,37.2142,298824.0
2022-07-08 10:40:00,40.36,40.47,40.34,40.42,185312.0,37.2234,37.3249,37.205,37.2788,185312.0
2022-07-08 10:50:00,40.41,40.51,40.3,40.34,342538.0,37.2695,37.3618,37.1681,37.205,342538.0
2022-07-08 11:00:00,40.33,40.45,40.3,40.44,156220.0,37.1958,37.3064,37.1681,37.2972,156220.0
2022-07-08 11:10:00,40.44,40.51,40.32,40.35,187909.0,37.2972,37.3618,37.1865,37.2142,187909.0
2022-07-08 11:20:00,40.34,40.46,40.34,40.37,120106.0,37.205,37.3157,37.205,37.2326,120106.0
2022-07-08 11:30:00,40.36,40.39,40.22,40.23,192160.0,37.2234,37.2511,37.0943,37.1035,192160.0
2022-07-08 11:40:00,40.23,40.26,40.1,40.15,196837.0,37.1035,37.1312,36.9836,37.0297,196837.0
2022-07-08 11:50:00,40.13,40.24,40.13,40.23,126889.0,37.0113,37.1128,37.0113,37.1035,126889.0
2022-07-08 12:00:00,40.23,40.24,40.1,40.11,177538.0,37.1035,37.1128,36.9836,36.9929,177538.0
2022-07-08 12:10:00,40.1,40.16,40.07,40.15,238752.0,36.9836,37.039,36.956,37.0297,238752.0
2022-07-08 12:20:00,40.15,40.17,40.01,40.03,217850.0,37.0297,37.0482,36.9006,36.9191,217850.0
2022-07-08 12:30:00,40.04,40.08,40.0,40.02,176318.0,36.9283,36.9652,36.8914,36.9098,176318.0
2022-07-08 12:40:00,40.01,40.08,39.98,40.08,106218.0,36.9006,36.9652,36.873,36.9652,106218.0
2022-07-08 12:50:00,40.08,40.08,40.0,40.02,99809.0,36.9652,36.9652,36.8914,36.9098,99809.0
2022-07-08 13:00:00,40.01,40.03,39.9,40.0,137486.0,36.9006,36.9191,36.7992,36.8914,137486.0
2022-07-08 13:10:00,40.0,40.03,39.91,39.94,130100.0,36.8914,36.9191,36.8084,36.8361,130100.0
2022-07-08 13:20:00,39.94,40.04,39.91,40.03,108999.0,36.8361,36.9283,36.8084,36.9191,108999.0
2022-07-08 13:30:00,40.03,40.04,39.97,40.02,132683.0,36.9191,36.9283,36.8637,36.9098,132683.0
2022-07-08 13:40:00,40.01,40.09,40.0,40.09,118512.0,36.9006,36.9744,36.8914,36.9744,118512.0
2022-07-08 13:50:00,40.09,40.13,40.01,40.04,182599.0,36.9744,37.0113,36.9006,36.9283,182599.0
2022-07-08 14:00:00,40.04,40.13,40.01,40.13,116104.0,36.9283,37.0113,36.9006,37.0113,116104.0
2022-07-08 14:10:00,40.12,40.17,40.12,40.16,98683.0,37.0021,37.0482,37.0021,37.039,98683.0
2022-07-08 14:20:00,40.15,40.24,40.14,40.23,143511.0,37.0297,37.1128,37.0205,37.1035,143511.0
2022-07-08 14:30:00,40.24,40.31,40.23,40.29,117127.0,37.1128,37.1773,37.1035,37.1589,117127.0
2022-07-08 14:40:00,40.29,40.35,40.27,40.29,157557.0,37.1589,37.2142,37.1404,37.1589,157557.0
2022-07-08 14:50:00,40.29,40.33,40.24,40.31,125131.0,37.1589,37.1958,37.1128,37.1773,125131.0
2022-07-08 15:00:00,40.32,40.36,40.28,40.3,289085.0,37.1865,37.2234,37.1496,37.1681,289085.0
2022-07-08 15:10:00,40.3,40.43,40.3,40.4,521050.0,37.1681,37.288,37.1681,37.2603,521050.0
2022-07-08 15:20:00,40.4,40.41,40.35,40.39,362128.0,37.2603,37.2695,37.2142,37.2511,362128.0
2022-07-08 15:30:00,40.39,40.4,40.26,40.29,413290.0,37.2511,37.2603,37.1312,37.1589,413290.0
2022-07-08 15:40:00,40.29,40.33,40.26,40.27,410854.0,37.1589,37.1958,37.1312,37.1404,410854.0
2022-07-08 15:50:00,40.27,40.3,40.15,40.19,1168605.0,37.1404,37.1681,37.0297,37.0666,1168605.0
2022-07-11 09:30:00,39.67,39.89,39.49,39.51,555137.0,36.587,36.79,36.421,36.4395,555137.0
2022-07-11 09:40:00,39.52,39.53,39.24,39.33,407927.0,36.4487,36.4579,36.1905,36.2735,407927.0
2022-07-11 09:50:00,39.32,39.86,39.24,39.82,398098.0,36.2643,36.7623,36.1905,36.7254,398098.0
2022-07-11 10:00:00,39.8,40.01,39.74,39.74,306835.0,36.7069,36.9006,36.6516,36.6516,306835.0
2022-07-11 10:10:00,39.75,39.93,39.71,39.72,201923.0,36.6608,36.8268,36.6239,36.6332,201923.0
2022-07-11 10:20:00,39.72,39.8,39.62,39.67,174079.0,36.6332,36.7069,36.5409,36.587,174079.0
2022-07-11 10:30:00,39.68,39.72,39.58,39.69,143041.0,36.5963,36.6332,36.504,36.6055,143041.0
2022-07-11 10:40:00,39.69,39.76,39.6,39.69,155049.0,36.6055,36.6701,36.5225,36.6055,155049.0
2022-07-11 10:50:00,39.7,39.72,39.5,39.51,156196.0,36.6147,36.6332,36.4303,36.4395,156196.0
2022-07-11 11:00:00,39.51,39.56,39.48,39.56,154840.0,36.4395,36.4856,36.4118,36.4856,154840.0
2022-07-11 11:10:00,39.55,39.6,39.51,39.54,107689.0,36.4764,36.5225,36.4395,36.4672,107689.0
2022-07-11 11:20:00,39.54,39.67,39.52,39.65,153389.0,36.4672,36.587,36.4487,36.5686,153389.0
2022-07-11 11:30:00,39.64,39.67,39.56,39.6,148672.0,36.5594,36.587,36.4856,36.5225,148672.0
2022-07-11 11:40:00,39.59,39.61,39.49,39.55,205622.0,36.5133,36.5317,36.421,36.4764,205622.0
2022-07-11 11:50:00,39.55,39.62,39.53,39.6,123615.0,36.4764,36.5409,36.4579,36.5225,123615.0
2022-07-11 12:00:00,39.59,39.64,39.46,39.51,206049.0,36.5133,36.5594,36.3934,36.4395,206049.0
2022-07-11 12:10:00,39.51,39.6,39.48,39.57,136419.0,36.4395,36.5225,36.4118,36.4948,136419.0
2022-07-11 12:20:00,39.57,39.59,39.52,39.58,53889.0,36.4948,36.5133,36.4487,36.504,53889.0
2022-07-11 12:30:00,39.58,39.66,39.57,39.66,93509.0,36.504,36.5778,36.4948,36.5778,93509.0
2022-07-11 12:40:00,39.66,39.66,39.6,39.64,124115.0,36.5778,36.5778,36.5225,36.5594,124115.0
2022-07-11 12:50:00,39.63,39.7,39.57,39.66,157884.0,36.5502,36.6147,36.4948,36.5778,157884.0
2022-07-11 13:00:00,39.65,39.79,39.63,39.77,209048.0,36.5686,36.6977,36.5502,36.6793,209048.0
2022-07-11 13:10:00,39.77,39.78,39.72,39.76,174898.0,36.6793,36.6885,36.6332,36.6701,174898.0
2022-07-11 13:20:00,39.75,39.79,39.73,39.76,63487.0,36.6608,36.6977,36.6424,36.6701,63487.0
2022-07-11 13:30:00,39.76,39.83,39.72,39.77,157863.0,36.6701,36.7346,36.6332,36.6793,157863.0
2022-07-11 13:40:00,39.77,39.79,39.68,39.69,142728.0,36.6793,36.6977,36.5963,36.6055,142728.0
2022-07-11 13:50:00,39.69,39.73,39.66,39.71,87875.0,36.6055,36.6424,36.5778,36.6239,87875.0
2022-07-11 14:00:00,39.71,39.76,39.67,39.71,255309.0,36.6239,36.6701,36.587,36.6239,255309.0
2022-07-11 14:10:00,39.7,39.73,39.64,39.71,288933.0,36.6147,36.6424,36.5594,36.6239,288933.0
2022-07-11 14:20:00,39.71,39.76,39.7,39.73,227348.0,36.6239,36.6701,36.6147,36.6424,227348.0
2022-07-11 14:30:00,39.72,39.82,39.72,39.8,190177.0,36.6332,36.7254,36.6332,36.7069,190177.0
2022-07-11 14:40:00,39.8,39.85,39.75,39.76,146628.0,36.7069,36.7531,36.6608,36.6701,146628.0
2022-07-11 14:50:00,39.76,39.76,39.68,39.71,633726.0,36.6701,36.6701,36.5963,36.6239,633726.0
2022-07-11 15:00:00,39.71,39.73,39.62,39.66,569118.0,36.6239,36.6424,36.5409,36.5778,569118.0
2022-07-11 15:10:00,39.66,39.73,39.64,39.68,407424.0,36.5778,36.6424,36.5594,36.5963,407424.0
2022-07-11 15:20:00,39.68,39.71,39.64,39.66,301133.0,36.5963,36.6239,36.5594,36.5778,301133.0
2022-07-11 15:30:00,39.66,39.73,39.64,39.73,319859.0,36.5778,36.6424,36.5594,36.6424,319859.0
2022-07-11 15:40:00,39.73,39.79,39.66,39.77,789545.0,36.6424,36.6977,36.5778,36.6793,789545.0
2022-07-11 15:50:00,39.77,39.84,39.71,39.8,1453000.0,36.6793,36.7438,36.6239,36.7069,1453000.0
2022-07-12 09:30:00,39.08,39.7,39.01,39.64,520361.0,36.0429,36.6147,35.9783,36.5594,520361.0
2022-07-12 09:40:00,39.64,39.84,39.55,39.66,436209.0,36.5594,36.7438,36.4764,36.5778,436209.0
2022-07-12 09:50:00,39.66,39.93,39.63,39.86,270992.0,36.5778,36.8268,36.5502,36.7623,270992.0
2022-07-12 10:00:00,39.85,39.89,39.7,39.73,333420.0,36.7531,36.79,36.6147,36.6424,333420.0
2022-07-12 10:10:00,39.72,39.96,39.69,39.94,252171.0,36.6332,36.8545,36.6055,36.8361,252171.0
2022-07-12 10:20:00,39.93,40.05,39.91,39.95,232764.0,36.8268,36.9375,36.8084,36.8453,232764.0
2022-07-12 10:30:00,39.95,40.03,39.91,39.94,139969.0,36.8453,36.9191,36.8084,36.8361,139969.0
2022-07-12 10:40:00,39.93,40.06,39.89,39.94,247509.0,36.8268,36.9467,36.79,36.8361,247509.0
2022-07-12 10:50:00,39.94,40.07,39.89,40.06,166268.0,36.8361,36.956,36.79,36.9467,166268.0
2022-07-12 11:00:00,40.06,40.08,39.95,40.03,206524.0,36.9467,36.9652,36.8453,36.9191,206524.0
2022-07-12 11:10:00,40.05,40.2,40.04,40.18,252560.0,36.9375,37.0759,36.9283,37.0574,252560.0
2022-07-12 11:20:00,40.18,40.39,40.17,40.37,352178.0,37.0574,37.2511,37.0482,37.2326,352178.0
2022-07-12 11:30:00,40.37,40.44,40.33,40.41,408195.0,37.2326,37.2972,37.1958,37.2695,408195.0
2022-07-12 11:40:00,40.41,40.47,40.37,40.44,466198.0,37.2695,37.3249,37.2326,37.2972,466198.0
2022-07-12 11:50:00,40.44,40.47,40.4,40.42,423642.0,37.2972,37.3249,37.2603,37.2788,423642.0
2022-07-12 12:00:00,40.43,40.45,40.3,40.3,204519.0,37.288,37.3064,37.1681,37.1681,204519.0
2022-07-12 12:10:00,40.31,40.34,40.21,40.24,148385.0,37.1773,37.205,37.0851,37.1128,148385.0
2022-07-12 12:20:00,40.23,40.3,40.22,40.29,147091.0,37.1035,37.1681,37.0943,37.1589,147091.0
2022-07-12 12:30:00,40.29,40.4,40.28,40.39,146982.0,37.1589,37.2603,37.1496,37.2511,146982.0
2022-07-12 12:40:00,40.39,40.41,40.33,40.36,125453.0,37.2511,37.2695,37.1958,37.2234,125453.0
2022-07-12 12:50:00,40.35,40.36,40.3,40.34,93749.0,37.2142,37.2234,37.1681,37.205,93749.0
2022-07-12 13:00:00,40.34,40.39,40.2,40.24,233777.0,37.205,37.2511,37.0759,37.1128,233777.0
2022-07-12 13:10:00,40.23,40.24,40.12,40.14,209706.0,37.1035,37.1128,37.0021,37.0205,209706.0
2022-07-12 13:20:00,40.14,40.18,40.09,40.11,152107.0,37.0205,37.0574,36.9744,36.9929,152107.0
2022-07-12 13:30:00,40.11,40.15,40.09,40.13,117154.0,36.9929,37.0297,36.9744,37.0113,117154.0
2022-07-12 13:40:00,40.12,40.19,40.09,40.12,143858.0,37.0021,37.0666,36.9744,37.0021,143858.0
2022-07-12 13:50:00,40.12,40.16,40.1,40.12,134074.0,37.0021,37.039,36.9836,37.0021,134074.0
2022-07-12 14:00:00,40.13,40.15,40.03,40.11,164281.0,37.0113,37.0297,36.9191,36.9929,164281.0
2022-07-12 14:10:00,40.11,40.19,40.1,40.18,166071.0,36.9929,37.0666,36.9836,37.0574,166071.0
2022-07-12 14:20:00,40.19,40.19,40.07,40.09,135895.0,37.0666,37.0666,36.956,36.9744,135895.0
2022-07-12 14:30:00,40.09,40.12,40.01,40.03,157633.0,36.9744,37.0021,36.9006,36.9191,157633.0
2022-07-12 14:40:00,40.03,40.03,39.94,39.96,172946.0,36.9191,36.9191,36.8361,36.8545,172946.0
2022-07-12 14:50:00,39.97,39.97,39.86,39.87,187230.0,36.8637,36.8637,36.7623,36.7715,187230.0
2022-07-12 15:00:00,39.87,39.87,39.69,39.7,188142.0,36.7715,36.7715,36.6055,36.6147,188142.0
2022-07-12 15:10:00,39.71,39.79,39.69,39.77,311142.0,36.6239,36.6977,36.6055,36.6793,311142.0
2022-07-12 15:20:00,39.77,39.78,39.63,39.67,280804.0,36.6793,36.6885,36.5502,36.587,280804.0
2022-07-12 15:30:00,39.68,39.7,39.5,39.55,441022.0,36.5963,36.6147,36.4303,36.4764,441022.0
2022-07-12 15:40:00,39.55,39.62,39.51,39.57,565966.0,36.4764,36.5409,36.4395,36.4948,565966.0
2022-07-12 15:50:00,39.56,39.63,39.5,39.61,1657256.0,36.4856,36.5502,36.4303,36.5317,1657256.0
2022-07-13 09:30:00,39.08,39.21,38.81,39.02,777018.0,36.0429,36.1628,35.7939,35.9876,777018.0
2022-07-13 09:40:00,39.02,39.19,38.87,39.01,458186.0,35.9876,36.1444,35.8492,35.9783,458186.0
2022-07-13 09:50:00,39.02,39.03,38.74,38.76,341552.0,35.9876,35.9968,35.7293,35.7478,341552.0
2022-07-13 10:00:00,38.76,38.8,38.56,38.63,505012.0,35.7478,35.7847,35.5633,35.6279,505012.0
2022-07-13 10:10:00,38.62,38.64,38.42,38.49,396624.0,35.6187,35.6371,35.4342,35.4988,396624.0
2022-07-13 10:20:00,38.48,38.72,38.41,38.69,381965.0,35.4895,35.7109,35.425,35.6832,381965.0
2022-07-13 10:30:00,38.68,38.94,38.64,38.8,283170.0,35.674,35.9138,35.6371,35.7847,283170.0
2022-07-13 10:40:00,38.8,38.89,38.7,38.82,375203.0,35.7847,35.8677,35.6924,35.8031,375203.0
2022-07-13 10:50:00,38.83,38.94,38.77,38.84,570247.0,35.8123,35.9138,35.757,35.8216,570247.0
2022-07-13 11:00:00,38.84,38.96,38.68,38.9,464424.0,35.8216,35.9322,35.674,35.8769,464424.0
2022-07-13 11:10:00,38.91,38.96,38.81,38.82,223650.0,35.8861,35.9322,35.7939,35.8031,223650.0
2022-07-13 11:20:00,38.82,38.91,38.76,38.76,221857.0,35.8031,35.8861,35.7478,35.7478,221857.0
2022-07-13 11:30:00,38.76,38.77,38.62,38.66,353357.0,35.7478,35.757,35.6187,35.6555,353357.0
2022-07-13 11:40:00,38.65,38.84,38.65,38.83,220500.0,35.6463,35.8216,35.6463,35.8123,220500.0
2022-07-13 11:50:00,38.83,38.95,38.82,38.87,200492.0,35.8123,35.923,35.8031,35.8492,200492.0
2022-07-13 12:00:00,38.88,39.03,38.83,39.02,159817.0,35.8584,35.9968,35.8123,35.9876,159817.0
2022-07-13 12:10:00,39.02,39.02,38.91,38.98,129602.0,35.9876,35.9876,35.8861,35.9507,129602.0
2022-07-13 12:20:00,38.98,39.13,38.91,39.1,155841.0,35.9507,36.089,35.8861,36.0613,155841.0
2022-07-13 12:30:00,39.09,39.16,39.06,39.15,168821.0,36.0521,36.1167,36.0245,36.1075,168821.0
2022-07-13 12:40:00,39.14,39.2,39.08,39.19,172936.0,36.0982,36.1536,36.0429,36.1444,172936.0
2022-07-13 12:50:00,39.19,39.21,39.1,39.15,148522.0,36.1444,36.1628,36.0613,36.1075,148522.0
2022-07-13 13:00:00,39.15,39.35,39.1,39.25,223039.0,36.1075,36.2919,36.0613,36.1997,223039.0
2022-07-13 13:10:00,39.25,39.33,39.17,39.2,165139.0,36.1997,36.2735,36.1259,36.1536,165139.0
2022-07-13 13:20:00,39.2,39.26,39.15,39.23,94255.0,36.1536,36.2089,36.1075,36.1812,94255.0
2022-07-13 13:30:00,39.23,39.24,39.14,39.14,99769.0,36.1812,36.1905,36.0982,36.0982,99769.0
2022-07-13 13:40:00,39.15,39.26,39.14,39.24,156685.0,36.1075,36.2089,36.0982,36.1905,156685.0
2022-07-13 13:50:00,39.25,39.27,39.18,39.24,180655.0,36.1997,36.2181,36.1351,36.1905,180655.0
2022-07-13 14:00:00,39.25,39.25,38.95,38.99,216733.0,36.1997,36.1997,35.923,35.9599,216733.0
2022-07-13 14:10:00,38.98,39.08,38.95,39.03,171251.0,35.9507,36.0429,35.923,35.9968,171251.0
2022-07-13 14:20:00,39.04,39.16,39.0,39.15,127937.0,36.006,36.1167,35.9691,36.1075,127937.0
2022-07-13 14:30:00,39.16,39.25,39.14,39.23,227819.0,36.1167,36.1997,36.0982,36.1812,227819.0
2022-07-13 14:40:00,39.23,39.25,39.17,39.19,162370.0,36.1812,36.1997,36.1259,36.1444,162370.0
2022-07-13 14:50:00,39.19,39.3,39.13,39.29,143553.0,36.1444,36.2458,36.089,36.2366,143553.0
2022-07-13 15:00:00,39.3,39.31,39.16,39.2,185042.0,36.2458,36.255,36.1167,36.1536,185042.0
2022-07-13 15:10:00,39.21,39.25,39.17,39.23,236209.0,36.1628,36.1997,36.1259,36.1812,236209.0
2022-07-13 15:20:00,39.23,39.27,39.16,39.16,225353.0,36.1812,36.2181,36.1167,36.1167,225353.0
2022-07-13 15:30:00,39.16,39.19,39.06,39.16,335051.0,36.1167,36.1444,36.0245,36.1167,335051.0
2022-07-13 15:40:00,39.16,39.17,39.1,39.16,424572.0,36.1167,36.1259,36.0613,36.1167,424572.0
2022-07-13 15:50:00,39.17,39.19,39.06,39.06,1131230.0,36.1259,36.1444,36.0245,36.0245,1131230.0
2022-07-14 09:30:00,38.09,38.09,37.58,37.59,911815.0,35.1298,35.1298,34.6595,34.6687,911815.0
2022-07-14 09:40:00,37.59,37.82,37.43,37.73,902100.0,34.6687,34.8808,34.5211,34.7978,902100.0
2022-07-14 09:50:00,37.72,38.23,37.7,38.05,1164746.0,34.7886,35.259,34.7701,35.0929,1164746.0
2022-07-14 10:00:00,38.06,38.07,37.84,38.02,1059621.0,35.1022,35.1114,34.8993,35.0653,1059621.0
2022-07-14 10:10:00,38.02,38.21,37.92,38.05,658364.0,35.0653,35.2405,34.9731,35.0929,658364.0
2022-07-14 10:20:00,38.05,38.27,38.02,38.26,546672.0,35.0929,35.2959,35.0653,35.2866,546672.0
2022-07-14 10:30:00,38.26,38.32,38.05,38.12,538059.0,35.2866,35.342,35.0929,35.1575,538059.0
2022-07-14 10:40:00,38.1,38.14,37.97,38.05,806748.0,35.1391,35.176,35.0192,35.0929,806748.0
2022-07-14 10:50:00,38.06,38.13,37.99,38.08,431669.0,35.1022,35.1667,35.0376,35.1206,431669.0
2022-07-14 11:00:00,38.09,38.21,38.05,38.12,477623.0,35.1298,35.2405,35.0929,35.1575,477623.0
2022-07-14 11:10:00,38.11,38.22,38.04,38.19,452786.0,35.1483,35.2497,35.0837,35.2221,452786.0
2022-07-14 11:20:00,38.18,38.32,38.16,38.24,365734.0,35.2128,35.342,35.1944,35.2682,365734.0
2022-07-14 11:30:00,38.25,38.29,38.08,38.18,434049.0,35.2774,35.3143,35.1206,35.2128,434049.0
2022-07-14 11:40:00,38.18,38.56,38.18,38.56,454942.0,35.2128,35.5633,35.2128,35.5633,454942.0
2022-07-14 11:50:00,38.56,38.63,38.5,38.61,312586.0,35.5633,35.6279,35.508,35.6094,312586.0
2022-07-14 12:00:00,38.61,38.63,38.46,38.48,205025.0,35.6094,35.6279,35.4711,35.4895,205025.0
2022-07-14 12:10:00,38.49,38.62,38.43,38.61,256366.0,35.4988,35.6187,35.4434,35.6094,256366.0
2022-07-14 12:20:00,38.61,38.69,38.55,38.57,1029726.0,35.6094,35.6832,35.5541,35.5725,1029726.0
2022-07-14 12:30:00,38.57,38.58,38.35,38.47,451285.0,35.5725,35.5818,35.3696,35.4803,451285.0
2022-07-14 12:40:00,38.47,38.49,38.37,38.39,343552.0,35.4803,35.4988,35.3881,35.4065,343552.0
2022-07-14 12:50:00,38.38,38.46,38.36,38.44,254689.0,35.3973,35.4711,35.3789,35.4526,254689.0
2022-07-14 13:00:00,38.44,38.47,38.35,38.47,253544.0,35.4526,35.4803,35.3696,35.4803,253544.0
2022-07-14 13:10:00,38.47,38.6,38.37,38.58,378081.0,35.4803,35.6002,35.3881,35.5818,378081.0
2022-07-14 13:20:00,38.58,38.69,38.57,38.65,332573.0,35.5818,35.6832,35.5725,35.6463,332573.0
2022-07-14 13:30:00,38.64,38.64,38.45,38.55,273123.0,35.6371,35.6371,35.4619,35.5541,273123.0
2022-07-14 13:40:00,38.54,38.6,38.43,38.44,327325.0,35.5449,35.6002,35.4434,35.4526,327325.0
2022-07-14 13:50:00,38.44,38.55,38.38,38.52,390065.0,35.4526,35.5541,35.3973,35.5264,390065.0
2022-07-14 14:00:00,38.51,38.57,38.46,38.53,237336.0,35.5172,35.5725,35.4711,35.5356,237336.0
2022-07-14 14:10:00,38.53,38.64,38.47,38.62,236958.0,35.5356,35.6371,35.4803,35.6187,236958.0
2022-07-14 14:20:00,38.63,38.72,38.62,38.7,271646.0,35.6279,35.7109,35.6187,35.6924,271646.0
2022-07-14 14:30:00,38.7,38.71,38.66,38.7,273447.0,35.6924,35.7017,35.6555,35.6924,273447.0
2022-07-14 14:40:00,38.7,38.73,38.59,38.65,304190.0,35.6924,35.7201,35.591,35.6463,304190.0
2022-07-14 14:50:00,38.66,38.74,38.6,38.7,248355.0,35.6555,35.7293,35.6002,35.6924,248355.0
2022-07-14 15:00:00,38.71,38.74,38.57,38.61,233805.0,35.7017,35.7293,35.5725,35.6094,233805.0
2022-07-14 15:10:00,38.61,38.69,38.59,38.68,284031.0,35.6094,35.6832,35.591,35.674,284031.0
2022-07-14 15:20:00,38.68,38.75,38.65,38.75,258696.0,35.674,35.7385,35.6463,35.7385,258696.0
2022-07-14 15:30:00,38.74,38.75,38.59,38.61,471182.0,35.7293,35.7385,35.591,35.6094,471182.0
2022-07-14 15:40:00,38.61,38.64,38.55,38.59,866656.0,35.6094,35.6371,35.5541,35.591,866656.0
2022-07-14 15:50:00,38.59,38.75,38.58,38.68,1887408.0,35.591,35.7385,35.5818,35.674,1887408.0
2022-07-15 09:30:00,39.4,40.31,39.23,40.26,2431138.0,36.338,37.1773,36.1812,37.1312,2431138.0
2022-07-15 09:40:00,40.26,40.71,40.04,40.61,2053808.0,37.1312,37.5462,36.9283,37.454,2053808.0
2022-07-15 09:50:00,40.59,40.83,40.31,40.55,1300474.0,37.4356,37.6569,37.1773,37.3987,1300474.0
2022-07-15 10:00:00,40.55,41.23,40.54,40.97,1793301.0,37.3987,38.0258,37.3894,37.786,1793301.0
2022-07-15 10:10:00,40.97,41.31,40.78,41.23,1057161.0,37.786,38.0996,37.6108,38.0258,1057161.0
2022-07-15 10:20:00,41.24,41.71,41.03,41.55,1396442.0,38.035,38.4685,37.8414,38.3209,1396442.0
2022-07-15 10:30:00,41.56,41.81,41.53,41.76,1599917.0,38.3302,38.5607,38.3025,38.5146,1599917.0
2022-07-15 10:40:00,41.77,41.79,41.27,41.43,1282799.0,38.5238,38.5423,38.0627,38.2103,1282799.0
2022-07-15 10:50:00,41.42,41.68,41.4,41.44,524533.0,38.201,38.4408,38.1826,38.2195,524533.0
2022-07-15 11:00:00,41.43,41.54,41.37,41.45,480335.0,38.2103,38.3117,38.1549,38.2287,480335.0
2022-07-15 11:10:00,41.45,41.45,41.13,41.15,678109.0,38.2287,38.2287,37.9336,37.952,678109.0
2022-07-15 11:20:00,41.15,41.35,41.11,41.2,530726.0,37.952,38.1365,37.9151,37.9981,530726.0
2022-07-15 11:30:00,41.2,41.23,40.97,41.01,814968.0,37.9981,38.0258,37.786,37.8229,814968.0
2022-07-15 11:40:00,41.01,41.21,40.96,41.13,650653.0,37.8229,38.0074,37.7768,37.9336,650653.0
2022-07-15 11:50:00,41.12,41.32,41.12,41.25,397966.0,37.9244,38.1088,37.9244,38.0443,397966.0
2022-07-15 12:00:00,41.25,41.26,41.15,41.16,441350.0,38.0443,38.0535,37.952,37.9613,441350.0
2022-07-15 12:10:00,41.15,41.21,41.09,41.18,236942.0,37.952,38.0074,37.8967,37.9797,236942.0
2022-07-15 12:20:00,41.18,41.25,41.01,41.06,454394.0,37.9797,38.0443,37.8229,37.869,454394.0
2022-07-15 12:30:00,41.06,41.07,40.91,40.95,376081.0,37.869,37.8782,37.7307,37.7676,376081.0
2022-07-15 12:40:00,40.95,41.06,40.89,41.0,288162.0,37.7676,37.869,37.7122,37.8137,288162.0
2022-07-15 12:50:00,41.0,41.07,40.96,41.05,279505.0,37.8137,37.8782,37.7768,37.8598,279505.0
2022-07-15 13:00:00,41.06,41.13,41.03,41.06,361994.0,37.869,37.9336,37.8414,37.869,361994.0
2022-07-15 13:10:00,41.06,41.07,40.98,40.98,195621.0,37.869,37.8782,37.7952,37.7952,195621.0
2022-07-15 13:20:00,40.99,41.1,40.94,41.1,298722.0,37.8045,37.9059,37.7584,37.9059,298722.0
2022-07-15 13:30:00,41.1,41.18,41.06,41.12,388795.0,37.9059,37.9797,37.869,37.9244,388795.0
2022-07-15 13:40:00,41.13,41.41,41.11,41.31,460051.0,37.9336,38.1918,37.9151,38.0996,460051.0
2022-07-15 13:50:00,41.32,41.34,41.14,41.21,403570.0,38.1088,38.1273,37.9428,38.0074,403570.0
2022-07-15 14:00:00,41.2,41.3,41.15,41.27,343266.0,37.9981,38.0904,37.952,38.0627,343266.0
2022-07-15 14:10:00,41.28,41.43,41.27,41.41,732772.0,38.0719,38.2103,38.0627,38.1918,732772.0
2022-07-15 14:20:00,41.41,41.42,41.26,41.33,255248.0,38.1918,38.201,38.0535,38.118,255248.0
2022-07-15 14:30:00,41.33,41.42,41.28,41.4,330802.0,38.118,38.201,38.0719,38.1826,330802.0
2022-07-15 14:40:00,41.41,41.47,41.37,41.39,367394.0,38.1918,38.2472,38.1549,38.1734,367394.0
2022-07-15 14:50:00,41.39,41.42,41.26,41.27,558470.0,38.1734,38.201,38.0535,38.0627,558470.0
2022-07-15 15:00:00,41.27,41.28,41.16,41.19,393268.0,38.0627,38.0719,37.9613,37.9889,393268.0
2022-07-15 15:10:00,41.18,41.2,41.06,41.11,513711.0,37.9797,37.9981,37.869,37.9151,513711.0
2022-07-15 15:20:00,41.11,41.15,41.08,41.13,531001.0,37.9151,37.952,37.8875,37.9336,531001.0
2022-07-15 15:30:00,41.13,41.14,40.96,41.02,831050.0,37.9336,37.9428,37.7768,37.8321,831050.0
2022-07-15 15:40:00,41.02,41.07,40.95,41.02,1601299.0,37.8321,37.8782,37.7676,37.8321,1601299.0
2022-07-15 15:50:00,41.05,41.13,40.95,41.08,2349969.0,37.8598,37.9336,37.7676,37.8875,2349969.0
2022-07-18 09:30:00,41.93,42.79,41.93,42.36,1890084.0,38.6714,39.4646,38.6714,39.068,1890084.0
2022-07-18 09:40:00,42.37,42.62,41.69,41.73,1355687.0,39.0772,39.3078,38.4501,38.487,1355687.0
2022-07-18 09:50:00,41.73,41.93,41.6,41.82,525416.0,38.487,38.6714,38.3671,38.57,525416.0
2022-07-18 10:00:00,41.83,41.85,41.5,41.51,369420.0,38.5792,38.5976,38.2748,38.2841,369420.0
2022-07-18 10:10:00,41.5,41.66,41.38,41.55,596316.0,38.2748,38.4224,38.1642,38.3209,596316.0
2022-07-18 10:20:00,41.55,41.68,41.51,41.63,311000.0,38.3209,38.4408,38.2841,38.3947,311000.0
2022-07-18 10:30:00,41.63,41.72,41.54,41.61,289933.0,38.3947,38.4777,38.3117,38.3763,289933.0
2022-07-18 10:40:00,41.61,41.69,41.55,41.62,297356.0,38.3763,38.4501,38.3209,38.3855,297356.0
2022-07-18 10:50:00,41.62,41.73,41.61,41.69,269728.0,38.3855,38.487,38.3763,38.4501,269728.0
2022-07-18 11:00:00,41.69,41.72,41.45,41.48,187807.0,38.4501,38.4777,38.2287,38.2564,187807.0
2022-07-18 11:10:00,41.47,41.5,41.34,41.38,204792.0,38.2472,38.2748,38.1273,38.1642,204792.0
2022-07-18 11:20:00,41.39,41.49,41.38,41.48,209705.0,38.1734,38.2656,38.1642,38.2564,209705.0
2022-07-18 11:30:00,41.48,41.61,41.45,41.61,230043.0,38.2564,38.3763,38.2287,38.3763,230043.0
2022-07-18 11:40:00,41.61,41.65,41.5,41.53,152949.0,38.3763,38.4132,38.2748,38.3025,152949.0
2022-07-18 11:50:00,41.52,41.64,41.52,41.62,305505.0,38.2933,38.404,38.2933,38.3855,305505.0
2022-07-18 12:00:00,41.62,41.63,41.45,41.47,201751.0,38.3855,38.3947,38.2287,38.2472,201751.0
2022-07-18 12:10:00,41.48,41.52,41.44,41.46,143874.0,38.2564,38.2933,38.2195,38.2379,143874.0
2022-07-18 12:20:00,41.46,41.49,41.4,41.47,173694.0,38.2379,38.2656,38.1826,38.2472,173694.0
2022-07-18 12:30:00,41.48,41.57,41.47,41.56,114792.0,38.2564,38.3394,38.2472,38.3302,114792.0
2022-07-18 12:40:00,41.55,41.56,41.42,41.45,146570.0,38.3209,38.3302,38.201,38.2287,146570.0
2022-07-18 12:50:00,41.45,41.45,41.29,41.3,204124.0,38.2287,38.2287,38.0812,38.0904,204124.0
2022-07-18 13:00:00,41.31,41.39,41.3,41.34,158297.0,38.0996,38.1734,38.0904,38.1273,158297.0
2022-07-18 13:10:00,41.34,41.35,41.22,41.22,215018.0,38.1273,38.1365,38.0166,38.0166,215018.0
2022-07-18 13:20:00,41.23,41.41,41.22,41.41,202181.0,38.0258,38.1918,38.0166,38.1918,202181.0
2022-07-18 13:30:00,41.41,41.42,41.3,41.35,171655.0,38.1918,38.201,38.0904,38.1365,171655.0
2022-07-18 13:40:00,41.35,41.39,41.28,41.3,160473.0,38.1365,38.1734,38.0719,38.0904,160473.0
2022-07-18 13:50:00,41.3,41.43,41.29,41.36,315700.0,38.0904,38.2103,38.0812,38.1457,315700.0
2022-07-18 14:00:00,41.35,41.42,41.35,41.4,154617.0,38.1365,38.201,38.1365,38.1826,154617.0
2022-07-18 14:10:00,41.4,41.44,41.39,41.42,172904.0,38.1826,38.2195,38.1734,38.201,172904.0
2022-07-18 14:20:00,41.43,41.46,41.26,41.26,142456.0,38.2103,38.2379,38.0535,38.0535,142456.0
2022-07-18 14:30:00,41.27,41.33,41.23,41.32,148321.0,38.0627,38.118,38.0258,38.1088,148321.0
2022-07-18 14:40:00,41.32,41.35,41.24,41.3,217345.0,38.1088,38.1365,38.035,38.0904,217345.0
2022-07-18 14:50:00,41.3,41.31,41.23,41.29,167321.0,38.0904,38.0996,38.0258,38.0812,167321.0
2022-07-18 15:00:00,41.28,41.48,41.27,41.47,284510.0,38.0719,38.2564,38.0627,38.2472,284510.0
2022-07-18 15:10:00,41.47,41.55,41.44,41.49,359246.0,38.2472,38.3209,38.2195,38.2656,359246.0
2022-07-18 15:20:00,41.48,41.49,41.28,41.3,276915.0,38.2564,38.2656,38.0719,38.0904,276915.0
2022-07-18 15:30:00,41.29,41.3,41.08,41.11,343638.0,38.0812,38.0904,37.8875,37.9151,343638.0
2022-07-18 15:40:00,41.11,41.15,41.02,41.08,616435.0,37.9151,37.952,37.8321,37.8875,616435.0
2022-07-18 15:50:00,41.08,41.26,41.04,41.18,1169987.0,37.8875,38.0535,37.8506,37.9797,1169987.0
2022-07-19 09:30:00,41.88,42.05,41.75,42.0,729661.0,38.6253,38.7821,38.5054,38.736,729661.0
2022-07-19 09:40:00,42.01,42.16,41.74,41.93,618032.0,38.7452,38.8835,38.4962,38.6714,618032.0
2022-07-19 09:50:00,41.92,42.0,41.76,41.95,642370.0,38.6622,38.736,38.5146,38.6899,642370.0
2022-07-19 10:00:00,41.95,42.08,41.9,42.05,522244.0,38.6899,38.8098,38.6437,38.7821,522244.0
2022-07-19 10:10:00,42.05,42.29,42.0,42.29,501443.0,38.7821,39.0034,38.736,39.0034,501443.0
2022-07-19 10:20:00,42.29,42.36,42.22,42.36,367488.0,39.0034,39.068,38.9389,39.068,367488.0
2022-07-19 10:30:00,42.36,42.38,42.17,42.25,999416.0,39.068,39.0864,38.8928,38.9665,999416.0
2022-07-19 10:40:00,42.25,42.27,42.06,42.15,515221.0,38.9665,38.985,38.7913,38.8743,515221.0
2022-07-19 10:50:00,42.16,42.24,42.04,42.15,298047.0,38.8835,38.9573,38.7729,38.8743,298047.0
2022-07-19 11:00:00,42.15,42.39,42.14,42.38,344322.0,38.8743,39.0957,38.8651,39.0864,344322.0
2022-07-19 11:10:00,42.39,42.42,42.21,42.23,663912.0,39.0957,39.1233,38.9297,38.9481,663912.0
2022-07-19 11:20:00,42.22,42.35,42.22,42.34,301901.0,38.9389,39.0588,38.9389,39.0496,301901.0
2022-07-19 11:30:00,42.34,42.37,42.25,42.26,386903.0,39.0496,39.0772,38.9665,38.9758,386903.0
2022-07-19 11:40:00,42.26,42.31,42.22,42.26,344795.0,38.9758,39.0219,38.9389,38.9758,344795.0
2022-07-19 11:50:00,42.27,42.39,42.25,42.36,213999.0,38.985,39.0957,38.9665,39.068,213999.0
2022-07-19 12:00:00,42.34,42.35,42.25,42.26,277762.0,39.0496,39.0588,38.9665,38.9758,277762.0
2022-07-19 12:10:00,42.26,42.29,42.24,42.26,235672.0,38.9758,39.0034,38.9573,38.9758,235672.0
2022-07-19 12:20:00,42.26,42.4,42.24,42.38,188262.0,38.9758,39.1049,38.9573,39.0864,188262.0
2022-07-19 12:30:00,42.38,42.47,42.36,42.45,149191.0,39.0864,39.1694,39.068,39.151,149191.0
2022-07-19 12:40:00,42.46,42.51,42.44,42.5,194069.0,39.1602,39.2063,39.1418,39.1971,194069.0
2022-07-19 12:50:00,42.5,42.58,42.48,42.57,392086.0,39.1971,39.2709,39.1787,39.2617,392086.0
2022-07-19 13:00:00,42.57,42.58,42.48,42.52,400641.0,39.2617,39.2709,39.1787,39.2156,400641.0
2022-07-19 13:10:00,42.53,42.54,42.5,42.52,181202.0,39.2248,39.234,39.1971,39.2156,181202.0
2022-07-19 13:20:00,42.52,42.55,42.5,42.52,266027.0,39.2156,39.2432,39.1971,39.2156,266027.0
2022-07-19 13:30:00,42.53,42.62,42.5,42.6,262468.0,39.2248,39.3078,39.1971,39.2893,262468.0
2022-07-19 13:40:00,42.61,42.74,42.58,42.73,316732.0,39.2986,39.4185,39.2709,39.4092,316732.0
2022-07-19 13:50:00,42.73,42.81,42.67,42.81,290746.0,39.4092,39.483,39.3539,39.483,290746.0
2022-07-19 14:00:00,42.8,42.94,42.79,42.92,361884.0,39.4738,39.6029,39.4646,39.5845,361884.0
2022-07-19 14:10:00,42.93,42.95,42.85,42.91,822102.0,39.5937,39.6121,39.5199,39.5753,822102.0
2022-07-19 14:20:00,42.91,43.05,42.88,42.98,794564.0,39.5753,39.7044,39.5476,39.6398,794564.0
2022-07-19 14:30:00,42.98,43.04,42.97,42.99,631401.0,39.6398,39.6952,39.6306,39.649,631401.0
2022-07-19 14:40:00,42.98,43.02,42.89,42.95,633186.0,39.6398,39.6767,39.5568,39.6121,633186.0
2022-07-19 14:50:00,42.96,42.99,42.9,42.98,400352.0,39.6214,39.649,39.566,39.6398,400352.0
2022-07-19 15:00:00,42.98,42.99,42.9,42.98,420358.0,39.6398,39.649,39.566,39.6398,420358.0
2022-07-19 15:10:00,42.98,43.01,42.89,42.91,453132.0,39.6398,39.6675,39.5568,39.5753,453132.0
2022-07-19 15:20:00,42.91,42.98,42.89,42.98,369319.0,39.5753,39.6398,39.5568,39.6398,369319.0
2022-07-19 15:30:00,42.97,42.98,42.89,42.94,579580.0,39.6306,39.6398,39.5568,39.6029,579580.0
2022-07-19 15:40:00,42.94,43.07,42.92,42.92,1082471.0,39.6029,39.7228,39.5845,39.5845,1082471.0
2022-07-19 15:50:00,42.92,42.98,42.73,42.9,2742995.0,39.5845,39.6398,39.4092,39.566,2742995.0
2022-07-20 09:30:00,42.54,42.88,42.45,42.78,585569.0,39.234,39.5476,39.151,39.4554,585569.0
2022-07-20 09:40:00,42.78,42.79,42.51,42.59,377542.0,39.4554,39.4646,39.2063,39.2801,377542.0
2022-07-20 09:50:00,42.61,42.84,42.55,42.61,326996.0,39.2986,39.5107,39.2432,39.2986,326996.0
2022-07-20 10:00:00,42.62,42.69,42.35,42.69,569022.0,39.3078,39.3724,39.0588,39.3724,569022.0
2022-07-20 10:10:00,42.69,42.74,42.61,42.65,221904.0,39.3724,39.4185,39.2986,39.3355,221904.0
2022-07-20 10:20:00,42.65,42.77,42.61,42.76,195004.0,39.3355,39.4461,39.2986,39.4369,195004.0
2022-07-20 10:30:00,42.77,43.03,42.74,42.93,347334.0,39.4461,39.6859,39.4185,39.5937,347334.0
2022-07-20 10:40:00,42.92,42.95,42.81,42.91,182679.0,39.5845,39.6121,39.483,39.5753,182679.0
2022-07-20 10:50:00,42.91,42.98,42.85,42.88,532226.0,39.5753,39.6398,39.5199,39.5476,532226.0
2022-07-20 11:00:00,42.88,42.88,42.7,42.84,256313.0,39.5476,39.5476,39.3816,39.5107,256313.0
2022-07-20 11:10:00,42.83,42.91,42.79,42.84,361461.0,39.5015,39.5753,39.4646,39.5107,361461.0
2022-07-20 11:20:00,42.84,42.84,42.65,42.72,402570.0,39.5107,39.5107,39.3355,39.4,402570.0
2022-07-20 11:30:00,42.72,42.8,42.62,42.66,335776.0,39.4,39.4738,39.3078,39.3447,335776.0
2022-07-20 11:40:00,42.66,42.75,42.57,42.72,261556.0,39.3447,39.4277,39.2617,39.4,261556.0
2022-07-20 11:50:00,42.73,42.81,42.72,42.81,248413.0,39.4092,39.483,39.4,39.483,248413.0
2022-07-20 12:00:00,42.8,42.83,42.68,42.79,206726.0,39.4738,39.5015,39.3631,39.4646,206726.0
2022-07-20 12:10:00,42.8,42.81,42.7,42.81,204232.0,39.4738,39.483,39.3816,39.483,204232.0
2022-07-20 12:20:00,42.81,42.82,42.65,42.65,106107.0,39.483,39.4922,39.3355,39.3355,106107.0
2022-07-20 12:30:00,42.65,42.68,42.62,42.65,173369.0,39.3355,39.3631,39.3078,39.3355,173369.0
2022-07-20 12:40:00,42.66,42.68,42.47,42.5,336329.0,39.3447,39.3631,39.1694,39.1971,336329.0
2022-07-20 12:50:00,42.5,42.65,42.5,42.63,191743.0,39.1971,39.3355,39.1971,39.317,191743.0
2022-07-20 13:00:00,42.63,42.65,42.47,42.52,298007.0,39.317,39.3355,39.1694,39.2156,298007.0
2022-07-20 13:10:00,42.53,42.68,42.43,42.67,251105.0,39.2248,39.3631,39.1326,39.3539,251105.0
2022-07-20 13:20:00,42.68,42.71,42.56,42.71,162262.0,39.3631,39.3908,39.2525,39.3908,162262.0
2022-07-20 13:30:00,42.7,42.78,42.64,42.69,288391.0,39.3816,39.4554,39.3262,39.3724,288391.0
2022-07-20 13:40:00,42.69,42.72,42.59,42.6,122225.0,39.3724,39.4,39.2801,39.2893,122225.0
2022-07-20 13:50:00,42.6,42.63,42.46,42.52,160781.0,39.2893,39.317,39.1602,39.2156,160781.0
2022-07-20 14:00:00,42.52,42.66,42.52,42.66,174797.0,39.2156,39.3447,39.2156,39.3447,174797.0
2022-07-20 14:10:00,42.66,42.66,42.56,42.64,143966.0,39.3447,39.3447,39.2525,39.3262,143966.0
2022-07-20 14:20:00,42.64,42.79,42.63,42.77,151323.0,39.3262,39.4646,39.317,39.4461,151323.0
2022-07-20 14:30:00,42.77,42.8,42.7,42.8,166816.0,39.4461,39.4738,39.3816,39.4738,166816.0
2022-07-20 14:40:00,42.8,42.8,42.71,42.75,136785.0,39.4738,39.4738,39.3908,39.4277,136785.0
2022-07-20 14:50:00,42.75,42.76,42.63,42.73,157200.0,39.4277,39.4369,39.317,39.4092,157200.0
2022-07-20 15:00:00,42.73,42.81,42.7,42.77,184747.0,39.4092,39.483,39.3816,39.4461,184747.0
2022-07-20 15:10:00,42.77,42.81,42.74,42.77,185641.0,39.4461,39.483,39.4185,39.4461,185641.0
2022-07-20 15:20:00,42.77,42.8,42.69,42.79,222290.0,39.4461,39.4738,39.3724,39.4646,222290.0
2022-07-20 15:30:00,42.8,42.8,42.67,42.7,236281.0,39.4738,39.4738,39.3539,39.3816,236281.0
2022-07-20 15:40:00,42.7,42.87,42.68,42.81,549279.0,39.3816,39.5384,39.3631,39.483,549279.0
2022-07-20 15:50:00,42.81,42.87,42.69,42.73,1234630.0,39.483,39.5384,39.3724,39.4092,1234630.0
2022-07-21 09:30:00,42.48,42.86,42.47,42.72,582459.0,39.1787,39.5291,39.1694,39.4,582459.0
2022-07-21 09:40:00,42.72,42.84,42.59,42.67,421366.0,39.4,39.5107,39.2801,39.3539,421366.0
2022-07-21 09:50:00,42.64,43.01,42.61,42.95,336962.0,39.3262,39.6675,39.2986,39.6121,336962.0
2022-07-21 10:00:00,42.97,42.97,42.56,42.68,569727.0,39.6306,39.6306,39.2525,39.3631,569727.0
2022-07-21 10:10:00,42.69,42.73,42.41,42.64,385772.0,39.3724,39.4092,39.1141,39.3262,385772.0
2022-07-21 10:20:00,42.64,42.68,42.28,42.28,388830.0,39.3262,39.3631,38.9942,38.9942,388830.0
2022-07-21 10:30:00,42.29,42.42,42.28,42.42,407711.0,39.0034,39.1233,38.9942,39.1233,407711.0
2022-07-21 10:40:00,42.42,42.49,42.36,42.43,223791.0,39.1233,39.1879,39.068,39.1326,223791.0
2022-07-21 10:50:00,42.43,42.61,42.43,42.57,159927.0,39.1326,39.2986,39.1326,39.2617,159927.0
2022-07-21 11:00:00,42.57,42.57,42.45,42.52,378519.0,39.2617,39.2617,39.151,39.2156,378519.0
2022-07-21 11:10:00,42.51,42.53,42.43,42.5,146044.0,39.2063,39.2248,39.1326,39.1971,146044.0
2022-07-21 11:20:00,42.5,42.5,42.31,42.42,404754.0,39.1971,39.1971,39.0219,39.1233,404754.0
2022-07-21 11:30:00,42.41,42.77,42.39,42.74,320075.0,39.1141,39.4461,39.0957,39.4185,320075.0
2022-07-21 11:40:00,42.74,42.82,42.73,42.8,336177.0,39.4185,39.4922,39.4092,39.4738,336177.0
2022-07-21 11:50:00,42.8,42.86,42.77,42.79,233879.0,39.4738,39.5291,39.4461,39.4646,233879.0
2022-07-21 12:00:00,42.78,42.98,42.77,42.98,251369.0,39.4554,39.6398,39.4461,39.6398,251369.0
2022-07-21 12:10:00,42.98,43.02,42.83,42.86,230747.0,39.6398,39.6767,39.5015,39.5291,230747.0
2022-07-21 12:20:00,42.86,43.03,42.83,43.01,213568.0,39.5291,39.6859,39.5015,39.6675,213568.0
2022-07-21 12:30:00,43.01,43.05,42.96,42.98,152893.0,39.6675,39.7044,39.6214,39.6398,152893.0
2022-07-21 12:40:00,42.99,43.04,42.95,43.02,117690.0,39.649,39.6952,39.6121,39.6767,117690.0
2022-07-21 12:50:00,43.02,43.1,43.02,43.08,169926.0,39.6767,39.7505,39.6767,39.732,169926.0
2022-07-21 13:00:00,43.08,43.12,43.0,43.07,101343.0,39.732,39.7689,39.6583,39.7228,101343.0
2022-07-21 13:10:00,43.07,43.1,42.97,42.98,152094.0,39.7228,39.7505,39.6306,39.6398,152094.0
2022-07-21 13:20:00,42.97,43.03,42.92,42.95,331320.0,39.6306,39.6859,39.5845,39.6121,331320.0
2022-07-21 13:30:00,42.95,42.95,42.8,42.91,329300.0,39.6121,39.6121,39.4738,39.5753,329300.0
2022-07-21 13:40:00,42.91,43.0,42.89,42.92,147707.0,39.5753,39.6583,39.5568,39.5845,147707.0
2022-07-21 13:50:00,42.93,42.93,42.85,42.9,148324.0,39.5937,39.5937,39.5199,39.566,148324.0
2022-07-21 14:00:00,42.9,42.92,42.84,42.87,245892.0,39.566,39.5845,39.5107,39.5384,245892.0
2022-07-21 14:10:00,42.87,42.92,42.83,42.9,137404.0,39.5384,39.5845,39.5015,39.566,137404.0
2022-07-21 14:20:00,42.9,42.94,42.86,42.89,119787.0,39.566,39.6029,39.5291,39.5568,119787.0
2022-07-21 14:30:00,42.88,42.93,42.83,42.91,170706.0,39.5476,39.5937,39.5015,39.5753,170706.0
2022-07-21 14:40:00,42.91,42.92,42.82,42.88,148265.0,39.5753,39.5845,39.4922,39.5476,148265.0
2022-07-21 14:50:00,42.88,42.92,42.81,42.9,236152.0,39.5476,39.5845,39.483,39.566,236152.0
2022-07-21 15:00:00,42.9,43.04,42.87,43.03,198149.0,39.566,39.6952,39.5384,39.6859,198149.0
2022-07-21 15:10:00,43.03,43.06,42.94,43.05,280990.0,39.6859,39.7136,39.6029,39.7044,280990.0
2022-07-21 15:20:00,43.06,43.12,43.02,43.1,364479.0,39.7136,39.7689,39.6767,39.7505,364479.0
2022-07-21 15:30:00,43.1,43.19,43.04,43.12,819932.0,39.7505,39.8335,39.6952,39.7689,819932.0
2022-07-21 15:40:00,43.12,43.21,43.07,43.2,680818.0,39.7689,39.8519,39.7228,39.8427,680818.0
2022-07-21 15:50:00,43.19,43.37,43.18,43.29,2461140.0,39.8335,39.9995,39.8243,39.9257,2461140.0
2022-07-22 09:30:00,43.17,43.53,43.1,43.51,782935.0,39.815,40.1471,39.7505,40.1286,782935.0
2022-07-22 09:40:00,43.51,43.51,43.05,43.09,509050.0,40.1286,40.1286,39.7044,39.7413,509050.0
2022-07-22 09:50:00,43.1,43.11,42.83,42.91,1123539.0,39.7505,39.7597,39.5015,39.5753,1123539.0
2022-07-22 10:00:00,42.91,43.08,42.77,42.91,438077.0,39.5753,39.732,39.4461,39.5753,438077.0
2022-07-22 10:10:00,42.91,43.3,42.91,43.27,567920.0,39.5753,39.9349,39.5753,39.9073,567920.0
2022-07-22 10:20:00,43.28,43.29,43.06,43.15,368625.0,39.9165,39.9257,39.7136,39.7966,368625.0
2022-07-22 10:30:00,43.14,43.34,43.09,43.33,517818.0,39.7874,39.9718,39.7413,39.9626,517818.0
2022-07-22 10:40:00,43.32,43.36,43.23,43.29,309559.0,39.9534,39.9903,39.8704,39.9257,309559.0
2022-07-22 10:50:00,43.29,43.44,43.29,43.35,188934.0,39.9257,40.0641,39.9257,39.9811,188934.0
2022-07-22 11:00:00,43.35,43.4,43.28,43.38,212820.0,39.9811,40.0272,39.9165,40.0087,212820.0
2022-07-22 11:10:00,43.38,43.5,43.37,43.44,381713.0,40.0087,40.1194,39.9995,40.0641,381713.0
2022-07-22 11:20:00,43.43,43.43,43.28,43.3,191982.0,40.0548,40.0548,39.9165,39.9349,191982.0
2022-07-22 11:30:00,43.3,43.33,43.18,43.22,344261.0,39.9349,39.9626,39.8243,39.8612,344261.0
2022-07-22 11:40:00,43.21,43.22,43.09,43.18,226635.0,39.8519,39.8612,39.7413,39.8243,226635.0
2022-07-22 11:50:00,43.18,43.18,43.07,43.12,166055.0,39.8243,39.8243,39.7228,39.7689,166055.0
2022-07-22 12:00:00,43.13,43.19,43.02,43.03,174238.0,39.7782,39.8335,39.6767,39.6859,174238.0
2022-07-22 12:10:00,43.03,43.07,42.97,43.01,261508.0,39.6859,39.7228,39.6306,39.6675,261508.0
2022-07-22 12:20:00,43.02,43.06,42.96,43.04,231614.0,39.6767,39.7136,39.6214,39.6952,231614.0
2022-07-22 12:30:00,43.04,43.18,43.04,43.08,154916.0,39.6952,39.8243,39.6952,39.732,154916.0
2022-07-22 12:40:00,43.09,43.14,43.03,43.11,115871.0,39.7413,39.7874,39.6859,39.7597,115871.0
2022-07-22 12:50:00,43.11,43.14,43.05,43.05,81725.0,39.7597,39.7874,39.7044,39.7044,81725.0
2022-07-22 13:00:00,43.05,43.06,42.94,42.97,226189.0,39.7044,39.7136,39.6029,39.6306,226189.0
2022-07-22 13:10:00,42.97,42.97,42.77,42.8,313800.0,39.6306,39.6306,39.4461,39.4738,313800.0
2022-07-22 13:20:00,42.8,42.86,42.77,42.83,132077.0,39.4738,39.5291,39.4461,39.5015,132077.0
2022-07-22 13:30:00,42.82,42.87,42.73,42.86,277561.0,39.4922,39.5384,39.4092,39.5291,277561.0
2022-07-22 13:40:00,42.86,42.92,42.8,42.87,192058.0,39.5291,39.5845,39.4738,39.5384,192058.0
2022-07-22 13:50:00,42.88,42.95,42.85,42.92,165667.0,39.5476,39.6121,39.5199,39.5845,165667.0
2022-07-22 14:00:00,42.93,42.94,42.73,42.74,266913.0,39.5937,39.6029,39.4092,39.4185,266913.0
2022-07-22 14:10:00,42.75,42.83,42.69,42.83,150829.0,39.4277,39.5015,39.3724,39.5015,150829.0
2022-07-22 14:20:00,42.82,42.86,42.76,42.86,156999.0,39.4922,39.5291,39.4369,39.5291,156999.0
2022-07-22 14:30:00,42.86,42.93,42.82,42.89,196475.0,39.5291,39.5937,39.4922,39.5568,196475.0
2022-07-22 14:40:00,42.89,42.89,42.83,42.88,120727.0,39.5568,39.5568,39.5015,39.5476,120727.0
2022-07-22 14:50:00,42.88,42.93,42.84,42.87,124271.0,39.5476,39.5937,39.5107,39.5384,124271.0
2022-07-22 15:00:00,42.87,42.96,42.85,42.92,202716.0,39.5384,39.6214,39.5199,39.5845,202716.0
2022-07-22 15:10:00,42.91,43.02,42.88,43.0,300769.0,39.5753,39.6767,39.5476,39.6583,300769.0
2022-07-22 15:20:00,43.01,43.08,42.99,43.06,298546.0,39.6675,39.732,39.649,39.7136,298546.0
2022-07-22 15:30:00,43.05,43.11,42.98,43.01,356128.0,39.7044,39.7597,39.6398,39.6675,356128.0
2022-07-22 15:40:00,43.01,43.1,43.0,43.09,482964.0,39.6675,39.7505,39.6583,39.7413,482964.0
2022-07-22 15:50:00,43.08,43.2,43.06,43.19,1463972.0,39.732,39.8427,39.7136,39.8335,1463972.0
2022-07-25 09:30:00,43.53,43.74,43.21,43.29,1146270.0,40.1471,40.3408,39.8519,39.9257,1146270.0
2022-07-25 09:40:00,43.28,43.69,43.28,43.65,339206.0,39.9165,40.2946,39.9165,40.2577,339206.0
2022-07-25 09:50:00,43.65,43.85,43.62,43.82,542957.0,40.2577,40.4422,40.2301,40.4145,542957.0
2022-07-25 10:00:00,43.82,43.87,43.73,43.84,688361.0,40.4145,40.4606,40.3315,40.433,688361.0
2022-07-25 10:10:00,43.84,43.91,43.76,43.82,453402.0,40.433,40.4975,40.3592,40.4145,453402.0
2022-07-25 10:20:00,43.8,43.91,43.69,43.75,418929.0,40.3961,40.4975,40.2946,40.35,418929.0
2022-07-25 10:30:00,43.75,43.75,43.52,43.57,259440.0,40.35,40.35,40.1378,40.184,259440.0
2022-07-25 10:40:00,43.57,43.81,43.53,43.76,236319.0,40.184,40.4053,40.1471,40.3592,236319.0
2022-07-25 10:50:00,43.77,43.87,43.72,43.77,221524.0,40.3684,40.4606,40.3223,40.3684,221524.0
2022-07-25 11:00:00,43.77,43.78,43.63,43.68,189672.0,40.3684,40.3776,40.2393,40.2854,189672.0
2022-07-25 11:10:00,43.68,43.71,43.53,43.64,172508.0,40.2854,40.3131,40.1471,40.2485,172508.0
2022-07-25 11:20:00,43.64,43.71,43.58,43.66,158654.0,40.2485,40.3131,40.1932,40.267,158654.0
2022-07-25 11:30:00,43.66,43.71,43.63,43.64,159290.0,40.267,40.3131,40.2393,40.2485,159290.0
2022-07-25 11:40:00,43.64,43.8,43.63,43.77,148034.0,40.2485,40.3961,40.2393,40.3684,148034.0
2022-07-25 11:50:00,43.77,43.79,43.71,43.73,86661.0,40.3684,40.3869,40.3131,40.3315,86661.0
2022-07-25 12:00:00,43.73,43.73,43.63,43.63,138407.0,40.3315,40.3315,40.2393,40.2393,138407.0
2022-07-25 12:10:00,43.63,43.64,43.53,43.55,177038.0,40.2393,40.2485,40.1471,40.1655,177038.0
2022-07-25 12:20:00,43.55,43.64,43.49,43.62,141345.0,40.1655,40.2485,40.1102,40.2301,141345.0
2022-07-25 12:30:00,43.61,43.7,43.61,43.63,129787.0,40.2209,40.3039,40.2209,40.2393,129787.0
2022-07-25 12:40:00,43.63,43.7,43.63,43.69,131673.0,40.2393,40.3039,40.2393,40.2946,131673.0
2022-07-25 12:50:00,43.69,43.69,43.58,43.59,83508.0,40.2946,40.2946,40.1932,40.2024,83508.0
2022-07-25 13:00:00,43.59,43.65,43.55,43.6,136530.0,40.2024,40.2577,40.1655,40.2116,136530.0
2022-07-25 13:10:00,43.61,43.62,43.49,43.5,159145.0,40.2209,40.2301,40.1102,40.1194,159145.0
2022-07-25 13:20:00,43.5,43.51,43.44,43.48,169629.0,40.1194,40.1286,40.0641,40.101,169629.0
2022-07-25 13:30:00,43.48,43.5,43.35,43.38,155144.0,40.101,40.1194,39.9811,40.0087,155144.0
2022-07-25 13:40:00,43.38,43.42,43.36,43.4,129460.0,40.0087,40.0456,39.9903,40.0272,129460.0
2022-07-25 13:50:00,43.39,43.42,43.31,43.4,264417.0,40.018,40.0456,39.9442,40.0272,264417.0
2022-07-25 14:00:00,43.41,43.5,43.38,43.45,215922.0,40.0364,40.1194,40.0087,40.0733,215922.0
2022-07-25 14:10:00,43.46,43.46,43.39,43.43,134407.0,40.0825,40.0825,40.018,40.0548,134407.0
2022-07-25 14:20:00,43.43,43.43,43.36,43.4,115238.0,40.0548,40.0548,39.9903,40.0272,115238.0
2022-07-25 14:30:00,43.4,43.48,43.38,43.46,123014.0,40.0272,40.101,40.0087,40.0825,123014.0
2022-07-25 14:40:00,43.46,43.48,43.36,43.4,115294.0,40.0825,40.101,39.9903,40.0272,115294.0
2022-07-25 14:50:00,43.4,43.4,43.31,43.32,114630.0,40.0272,40.0272,39.9442,39.9534,114630.0
2022-07-25 15:00:00,43.32,43.35,43.24,43.33,182807.0,39.9534,39.9811,39.8796,39.9626,182807.0
2022-07-25 15:10:00,43.33,43.38,43.3,43.36,211685.0,39.9626,40.0087,39.9349,39.9903,211685.0
2022-07-25 15:20:00,43.35,43.4,43.32,43.33,143282.0,39.9811,40.0272,39.9534,39.9626,143282.0
2022-07-25 15:30:00,43.33,43.47,43.32,43.46,318324.0,39.9626,40.0917,39.9534,40.0825,318324.0
2022-07-25 15:40:00,43.46,43.51,43.41,43.44,389148.0,40.0825,40.1286,40.0364,40.0641,389148.0
2022-07-25 15:50:00,43.43,43.51,43.36,43.5,1620983.0,40.0548,40.1286,39.9903,40.1194,1620983.0
2022-07-26 09:30:00,43.11,43.64,43.05,43.59,519432.0,39.7597,40.2485,39.7044,40.2024,519432.0
2022-07-26 09:40:00,43.58,43.6,43.09,43.23,450580.0,40.1932,40.2116,39.7413,39.8704,450580.0
2022-07-26 09:50:00,43.23,43.39,43.14,43.19,289422.0,39.8704,40.018,39.7874,39.8335,289422.0
2022-07-26 10:00:00,43.18,43.43,43.11,43.38,394536.0,39.8243,40.0548,39.7597,40.0087,394536.0
2022-07-26 10:10:00,43.39,43.43,43.24,43.33,228220.0,40.018,40.0548,39.8796,39.9626,228220.0
2022-07-26 10:20:00,43.34,43.48,43.25,43.48,291185.0,39.9718,40.101,39.8888,40.101,291185.0
2022-07-26 10:30:00,43.48,43.62,43.46,43.6,241218.0,40.101,40.2301,40.0825,40.2116,241218.0
2022-07-26 10:40:00,43.59,43.68,43.56,43.64,257209.0,40.2024,40.2854,40.1747,40.2485,257209.0
2022-07-26 10:50:00,43.64,43.68,43.44,43.51,282046.0,40.2485,40.2854,40.0641,40.1286,282046.0
2022-07-26 11:00:00,43.51,43.53,43.29,43.29,270184.0,40.1286,40.1471,39.9257,39.9257,270184.0
2022-07-26 11:10:00,43.3,43.37,43.24,43.29,133031.0,39.9349,39.9995,39.8796,39.9257,133031.0
2022-07-26 11:20:00,43.28,43.29,43.15,43.16,213396.0,39.9165,39.9257,39.7966,39.8058,213396.0
2022-07-26 11:30:00,43.17,43.2,43.07,43.13,330509.0,39.815,39.8427,39.7228,39.7782,330509.0
2022-07-26 11:40:00,43.13,43.19,43.11,43.18,259434.0,39.7782,39.8335,39.7597,39.8243,259434.0
2022-07-26 11:50:00,43.18,43.23,43.07,43.08,251887.0,39.8243,39.8704,39.7228,39.732,251887.0
2022-07-26 12:00:00,43.08,43.09,42.99,43.01,171591.0,39.732,39.7413,39.649,39.6675,171591.0
2022-07-26 12:10:00,43.02,43.1,42.95,43.09,150794.0,39.6767,39.7505,39.6121,39.7413,150794.0
2022-07-26 12:20:00,43.08,43.13,43.03,43.04,124763.0,39.732,39.7782,39.6859,39.6952,124763.0
2022-07-26 12:30:00,43.05,43.11,43.02,43.09,84737.0,39.7044,39.7597,39.6767,39.7413,84737.0
2022-07-26 12:40:00,43.09,43.16,43.02,43.14,229058.0,39.7413,39.8058,39.6767,39.7874,229058.0
2022-07-26 12:50:00,43.14,43.22,43.13,43.18,143000.0,39.7874,39.8612,39.7782,39.8243,143000.0
2022-07-26 13:00:00,43.16,43.21,43.14,43.2,80023.0,39.8058,39.8519,39.7874,39.8427,80023.0
2022-07-26 13:10:00,43.21,43.25,43.15,43.19,433216.0,39.8519,39.8888,39.7966,39.8335,433216.0
2022-07-26 13:20:00,43.19,43.26,43.17,43.25,74522.0,39.8335,39.8981,39.815,39.8888,74522.0
2022-07-26 13:30:00,43.25,43.25,43.05,43.06,143029.0,39.8888,39.8888,39.7044,39.7136,143029.0
2022-07-26 13:40:00,43.05,43.1,43.03,43.08,102253.0,39.7044,39.7505,39.6859,39.732,102253.0
2022-07-26 13:50:00,43.08,43.12,43.03,43.05,102319.0,39.732,39.7689,39.6859,39.7044,102319.0
2022-07-26 14:00:00,43.04,43.13,43.03,43.05,151237.0,39.6952,39.7782,39.6859,39.7044,151237.0
2022-07-26 14:10:00,43.05,43.07,42.99,43.02,122670.0,39.7044,39.7228,39.649,39.6767,122670.0
2022-07-26 14:20:00,43.02,43.02,42.9,42.9,175077.0,39.6767,39.6767,39.566,39.566,175077.0
2022-07-26 14:30:00,42.9,42.94,42.88,42.89,158114.0,39.566,39.6029,39.5476,39.5568,158114.0
2022-07-26 14:40:00,42.89,42.92,42.86,42.87,100954.0,39.5568,39.5845,39.5291,39.5384,100954.0
2022-07-26 14:50:00,42.88,42.96,42.85,42.95,149888.0,39.5476,39.6214,39.5199,39.6121,149888.0
2022-07-26 15:00:00,42.95,42.96,42.86,42.88,261208.0,39.6121,39.6214,39.5291,39.5476,261208.0
2022-07-26 15:10:00,42.88,43.01,42.86,42.97,148141.0,39.5476,39.6675,39.5291,39.6306,148141.0
2022-07-26 15:20:00,42.97,43.01,42.92,42.99,236328.0,39.6306,39.6675,39.5845,39.649,236328.0
2022-07-26 15:30:00,42.98,43.03,42.96,43.0,383256.0,39.6398,39.6859,39.6214,39.6583,383256.0
2022-07-26 15:40:00,43.01,43.01,42.81,42.85,693310.0,39.6675,39.6675,39.483,39.5199,693310.0
2022-07-26 15:50:00,42.85,42.96,42.81,42.89,2063513.0,39.5199,39.6214,39.483,39.5568,2063513.0
2022-07-27 09:30:00,42.98,43.18,42.83,42.9,407116.0,39.6398,39.8243,39.5015,39.566,407116.0
2022-07-27 09:40:00,42.89,42.94,42.8,42.91,382198.0,39.5568,39.6029,39.4738,39.5753,382198.0
2022-07-27 09:50:00,42.91,42.96,42.84,42.86,224832.0,39.5753,39.6214,39.5107,39.5291,224832.0
2022-07-27 10:00:00,42.85,42.91,42.69,42.7,267653.0,39.5199,39.5753,39.3724,39.3816,267653.0
2022-07-27 10:10:00,42.71,42.82,42.69,42.81,197500.0,39.3908,39.4922,39.3724,39.483,197500.0
2022-07-27 10:20:00,42.8,42.86,42.76,42.82,166238.0,39.4738,39.5291,39.4369,39.4922,166238.0
2022-07-27 10:30:00,42.82,42.97,42.81,42.93,157349.0,39.4922,39.6306,39.483,39.5937,157349.0
2022-07-27 10:40:00,42.93,42.94,42.81,42.81,110285.0,39.5937,39.6029,39.483,39.483,110285.0
2022-07-27 10:50:00,42.83,42.87,42.79,42.83,128856.0,39.5015,39.5384,39.4646,39.5015,128856.0
2022-07-27 11:00:00,42.84,42.93,42.81,42.83,200365.0,39.5107,39.5937,39.483,39.5015,200365.0
2022-07-27 11:10:00,42.82,42.84,42.77,42.8,118981.0,39.4922,39.5107,39.4461,39.4738,118981.0
2022-07-27 11:20:00,42.81,42.88,42.77,42.88,107006.0,39.483,39.5476,39.4461,39.5476,107006.0
2022-07-27 11:30:00,42.88,43.0,42.87,42.98,216255.0,39.5476,39.6583,39.5384,39.6398,216255.0
2022-07-27 11:40:00,42.98,43.02,42.85,42.85,336509.0,39.6398,39.6767,39.5199,39.5199,336509.0
2022-07-27 11:50:00,42.86,43.07,42.85,43.02,356626.0,39.5291,39.7228,39.5199,39.6767,356626.0
2022-07-27 12:00:00,43.02,43.04,43.0,43.0,73633.0,39.6767,39.6952,39.6583,39.6583,73633.0
2022-07-27 12:10:00,43.0,43.01,42.9,42.93,130801.0,39.6583,39.6675,39.566,39.5937,130801.0
2022-07-27 12:20:00,42.92,42.98,42.9,42.9,124903.0,39.5845,39.6398,39.566,39.566,124903.0
2022-07-27 12:30:00,42.91,42.95,42.89,42.92,198551.0,39.5753,39.6121,39.5568,39.5845,198551.0
2022-07-27 12:40:00,42.92,42.97,42.91,42.97,89289.0,39.5845,39.6306,39.5753,39.6306,89289.0
2022-07-27 12:50:00,42.97,42.98,42.9,42.91,101866.0,39.6306,39.6398,39.566,39.5753,101866.0
2022-07-27 13:00:00,42.91,42.95,42.89,42.91,108487.0,39.5753,39.6121,39.5568,39.5753,108487.0
2022-07-27 13:10:00,42.91,43.02,42.9,43.01,109966.0,39.5753,39.6767,39.566,39.6675,109966.0
2022-07-27 13:20:00,43.01,43.05,42.99,43.05,120206.0,39.6675,39.7044,39.649,39.7044,120206.0
2022-07-27 13:30:00,43.05,43.07,43.0,43.06,120696.0,39.7044,39.7228,39.6583,39.7136,120696.0
2022-07-27 13:40:00,43.05,43.06,43.01,43.04,101357.0,39.7044,39.7136,39.6675,39.6952,101357.0
2022-07-27 13:50:00,43.05,43.17,43.03,43.13,394265.0,39.7044,39.815,39.6859,39.7782,394265.0
2022-07-27 14:00:00,43.13,43.18,43.01,43.05,510414.0,39.7782,39.8243,39.6675,39.7044,510414.0
2022-07-27 14:10:00,43.06,43.16,43.02,43.14,246691.0,39.7136,39.8058,39.6767,39.7874,246691.0
2022-07-27 14:20:00,43.14,43.17,43.1,43.13,270253.0,39.7874,39.815,39.7505,39.7782,270253.0
2022-07-27 14:30:00,43.12,43.37,42.94,43.36,624621.0,39.7689,39.9995,39.6029,39.9903,624621.0
2022-07-27 14:40:00,43.37,43.62,43.37,43.57,643771.0,39.9995,40.2301,39.9995,40.184,643771.0
2022-07-27 14:50:00,43.58,43.79,43.52,43.59,722615.0,40.1932,40.3869,40.1378,40.2024,722615.0
2022-07-27 15:00:00,43.6,43.74,43.55,43.66,317509.0,40.2116,40.3408,40.1655,40.267,317509.0
2022-07-27 15:10:00,43.66,43.75,43.62,43.7,301765.0,40.267,40.35,40.2301,40.3039,301765.0
2022-07-27 15:20:00,43.71,43.94,43.67,43.94,415468.0,40.3131,40.5252,40.2762,40.5252,415468.0
2022-07-27 15:30:00,43.93,43.97,43.81,43.81,517376.0,40.516,40.5529,40.4053,40.4053,517376.0
2022-07-27 15:40:00,43.81,43.95,43.81,43.84,995381.0,40.4053,40.5344,40.4053,40.433,995381.0
2022-07-27 15:50:00,43.83,43.86,43.67,43.71,1211726.0,40.4238,40.4514,40.2762,40.3131,1211726.0
2022-07-28 09:30:00,43.55,43.81,43.52,43.75,335806.0,40.1655,40.4053,40.1378,40.35,335806.0
2022-07-28 09:40:00,43.74,43.83,43.39,43.44,426895.0,40.3408,40.4238,40.018,40.0641,426895.0
2022-07-28 09:50:00,43.45,43.45,43.01,43.25,518792.0,40.0733,40.0733,39.6675,39.8888,518792.0
2022-07-28 10:00:00,43.25,43.29,42.83,42.86,513760.0,39.8888,39.9257,39.5015,39.5291,513760.0
2022-07-28 10:10:00,42.86,42.98,42.83,42.87,207351.0,39.5291,39.6398,39.5015,39.5384,207351.0
2022-07-28 10:20:00,42.87,42.89,42.71,42.78,266180.0,39.5384,39.5568,39.3908,39.4554,266180.0
2022-07-28 10:30:00,42.77,42.95,42.72,42.9,425336.0,39.4461,39.6121,39.4,39.566,425336.0
2022-07-28 10:40:00,42.9,43.18,42.86,43.16,351231.0,39.566,39.8243,39.5291,39.8058,351231.0
2022-07-28 10:50:00,43.16,43.16,43.06,43.1,114602.0,39.8058,39.8058,39.7136,39.7505,114602.0
2022-07-28 11:00:00,43.11,43.12,42.96,43.0,220415.0,39.7597,39.7689,39.6214,39.6583,220415.0
2022-07-28 11:10:00,43.0,43.09,42.96,43.08,146305.0,39.6583,39.7413,39.6214,39.732,146305.0
2022-07-28 11:20:00,43.08,43.22,43.02,43.2,190102.0,39.732,39.8612,39.6767,39.8427,190102.0
2022-07-28 11:30:00,43.2,43.25,43.1,43.2,158094.0,39.8427,39.8888,39.7505,39.8427,158094.0
2022-07-28 11:40:00,43.19,43.3,43.15,43.26,314815.0,39.8335,39.9349,39.7966,39.8981,314815.0
2022-07-28 11:50:00,43.26,43.27,43.09,43.09,271904.0,39.8981,39.9073,39.7413,39.7413,271904.0
2022-07-28 12:00:00,43.09,43.15,43.06,43.11,248580.0,39.7413,39.7966,39.7136,39.7597,248580.0
2022-07-28 12:10:00,43.11,43.28,43.09,43.13,147084.0,39.7597,39.9165,39.7413,39.7782,147084.0
2022-07-28 12:20:00,43.13,43.16,43.06,43.11,157508.0,39.7782,39.8058,39.7136,39.7597,157508.0
2022-07-28 12:30:00,43.12,43.12,42.99,43.07,189748.0,39.7689,39.7689,39.649,39.7228,189748.0
2022-07-28 12:40:00,43.07,43.1,43.02,43.02,132740.0,39.7228,39.7505,39.6767,39.6767,132740.0
2022-07-28 12:50:00,43.02,43.12,43.01,43.1,246258.0,39.6767,39.7689,39.6675,39.7505,246258.0
2022-07-28 13:00:00,43.1,43.11,43.01,43.05,117387.0,39.7505,39.7597,39.6675,39.7044,117387.0
2022-07-28 13:10:00,43.05,43.09,42.95,42.98,192347.0,39.7044,39.7413,39.6121,39.6398,192347.0
2022-07-28 13:20:00,42.99,43.1,42.99,43.04,170348.0,39.649,39.7505,39.649,39.6952,170348.0
2022-07-28 13:30:00,43.04,43.15,43.02,43.09,195206.0,39.6952,39.7966,39.6767,39.7413,195206.0
2022-07-28 13:40:00,43.09,43.13,43.04,43.07,109388.0,39.7413,39.7782,39.6952,39.7228,109388.0
2022-07-28 13:50:00,43.07,43.09,43.04,43.05,127201.0,39.7228,39.7413,39.6952,39.7044,127201.0
2022-07-28 14:00:00,43.05,43.08,42.99,43.0,263178.0,39.7044,39.732,39.649,39.6583,263178.0
2022-07-28 14:10:00,42.99,43.03,42.91,42.98,314246.0,39.649,39.6859,39.5753,39.6398,314246.0
2022-07-28 14:20:00,42.98,43.03,42.95,42.99,145246.0,39.6398,39.6859,39.6121,39.649,145246.0
2022-07-28 14:30:00,43.0,43.05,42.96,42.98,259520.0,39.6583,39.7044,39.6214,39.6398,259520.0
2022-07-28 14:40:00,42.99,43.02,42.93,42.98,195222.0,39.649,39.6767,39.5937,39.6398,195222.0
2022-07-28 14:50:00,42.98,43.04,42.92,43.02,298479.0,39.6398,39.6952,39.5845,39.6767,298479.0
2022-07-28 15:00:00,43.02,43.13,43.0,43.11,339816.0,39.6767,39.7782,39.6583,39.7597,339816.0
2022-07-28 15:10:00,43.11,43.12,43.04,43.09,213116.0,39.7597,39.7689,39.6952,39.7413,213116.0
2022-07-28 15:20:00,43.09,43.19,43.08,43.19,249739.0,39.7413,39.8335,39.732,39.8335,249739.0
2022-07-28 15:30:00,43.19,43.25,43.16,43.22,455401.0,39.8335,39.8888,39.8058,39.8612,455401.0
2022-07-28 15:40:00,43.22,43.24,43.17,43.22,408710.0,39.8612,39.8796,39.815,39.8612,408710.0
2022-07-28 15:50:00,43.21,43.38,43.19,43.3,1289156.0,39.8519,40.0087,39.8335,39.9349,1289156.0
2022-07-29 09:30:00,43.31,43.83,43.31,43.83,807048.0,39.9442,40.4238,39.9442,40.4238,807048.0
2022-07-29 09:40:00,43.82,43.88,43.59,43.71,329737.0,40.4145,40.4699,40.2024,40.3131,329737.0
2022-07-29 09:50:00,43.7,44.06,43.68,44.0,520292.0,40.3039,40.6359,40.2854,40.5805,520292.0
2022-07-29 10:00:00,43.99,44.17,43.9,44.05,522007.0,40.5713,40.7373,40.4883,40.6267,522007.0
2022-07-29 10:10:00,44.04,44.19,44.0,44.18,544593.0,40.6174,40.7558,40.5805,40.7466,544593.0
2022-07-29 10:20:00,44.18,44.35,44.16,44.29,378845.0,40.7466,40.9033,40.7281,40.848,378845.0
2022-07-29 10:30:00,44.29,44.31,44.14,44.19,465926.0,40.848,40.8665,40.7097,40.7558,465926.0
2022-07-29 10:40:00,44.19,44.34,44.13,44.15,319380.0,40.7558,40.8941,40.7004,40.7189,319380.0
2022-07-29 10:50:00,44.15,44.24,44.04,44.05,279786.0,40.7189,40.8019,40.6174,40.6267,279786.0
2022-07-29 11:00:00,44.06,44.12,43.9,43.95,357173.0,40.6359,40.6912,40.4883,40.5344,357173.0
2022-07-29 11:10:00,43.95,43.97,43.72,43.77,331371.0,40.5344,40.5529,40.3223,40.3684,331371.0
2022-07-29 11:20:00,43.77,43.86,43.71,43.76,288342.0,40.3684,40.4514,40.3131,40.3592,288342.0
2022-07-29 11:30:00,43.76,43.89,43.74,43.88,267856.0,40.3592,40.4791,40.3408,40.4699,267856.0
2022-07-29 11:40:00,43.88,43.96,43.81,43.82,192484.0,40.4699,40.5437,40.4053,40.4145,192484.0
2022-07-29 11:50:00,43.81,43.83,43.77,43.8,183002.0,40.4053,40.4238,40.3684,40.3961,183002.0
2022-07-29 12:00:00,43.81,43.83,43.72,43.75,270880.0,40.4053,40.4238,40.3223,40.35,270880.0
2022-07-29 12:10:00,43.75,43.83,43.74,43.83,245793.0,40.35,40.4238,40.3408,40.4238,245793.0
2022-07-29 12:20:00,43.82,43.85,43.79,43.84,175086.0,40.4145,40.4422,40.3869,40.433,175086.0
2022-07-29 12:30:00,43.83,43.88,43.81,43.82,135049.0,40.4238,40.4699,40.4053,40.4145,135049.0
2022-07-29 12:40:00,43.81,43.92,43.8,43.9,131740.0,40.4053,40.5068,40.3961,40.4883,131740.0
2022-07-29 12:50:00,43.9,43.91,43.8,43.82,169860.0,40.4883,40.4975,40.3961,40.4145,169860.0
2022-07-29 13:00:00,43.82,43.86,43.79,43.84,164839.0,40.4145,40.4514,40.3869,40.433,164839.0
2022-07-29 13:10:00,43.84,43.87,43.76,43.77,119413.0,40.433,40.4606,40.3592,40.3684,119413.0
2022-07-29 13:20:00,43.77,43.81,43.72,43.73,250101.0,40.3684,40.4053,40.3223,40.3315,250101.0
2022-07-29 13:30:00,43.73,43.82,43.71,43.8,142735.0,40.3315,40.4145,40.3131,40.3961,142735.0
2022-07-29 13:40:00,43.8,43.81,43.76,43.77,119668.0,40.3961,40.4053,40.3592,40.3684,119668.0
2022-07-29 13:50:00,43.78,43.86,43.75,43.76,157952.0,40.3776,40.4514,40.35,40.3592,157952.0
2022-07-29 14:00:00,43.76,43.85,43.74,43.83,164352.0,40.3592,40.4422,40.3408,40.4238,164352.0
2022-07-29 14:10:00,43.82,43.96,43.82,43.94,245264.0,40.4145,40.5437,40.4145,40.5252,245264.0
2022-07-29 14:20:00,43.95,43.95,43.88,43.91,152564.0,40.5344,40.5344,40.4699,40.4975,152564.0
2022-07-29 14:30:00,43.91,43.97,43.89,43.95,157680.0,40.4975,40.5529,40.4791,40.5344,157680.0
2022-07-29 14:40:00,43.94,43.94,43.89,43.91,201484.0,40.5252,40.5252,40.4791,40.4975,201484.0
2022-07-29 14:50:00,43.9,43.94,43.89,43.93,143058.0,40.4883,40.5252,40.4791,40.516,143058.0
2022-07-29 15:00:00,43.93,43.97,43.89,43.9,283049.0,40.516,40.5529,40.4791,40.4883,283049.0
2022-07-29 15:10:00,43.91,43.97,43.89,43.94,263113.0,40.4975,40.5529,40.4791,40.5252,263113.0
2022-07-29 15:20:00,43.94,43.99,43.93,43.98,272333.0,40.5252,40.5713,40.516,40.5621,272333.0
2022-07-29 15:30:00,43.98,44.0,43.93,43.95,395346.0,40.5621,40.5805,40.516,40.5344,395346.0
2022-07-29 15:40:00,43.94,43.98,43.87,43.98,605042.0,40.5252,40.5621,40.4606,40.5621,605042.0
2022-07-29 15:50:00,43.97,44.01,43.81,43.89,1693119.0,40.5529,40.5898,40.4053,40.4791,1693119.0
2022-08-01 09:30:00,43.44,43.54,43.16,43.3,460895.0,40.0641,40.1563,39.8058,39.9349,460895.0
2022-08-01 09:40:00,43.3,43.46,43.2,43.43,444080.0,39.9349,40.0825,39.8427,40.0548,444080.0
2022-08-01 09:50:00,43.43,43.78,43.43,43.74,303785.0,40.0548,40.3776,40.0548,40.3408,303785.0
2022-08-01 10:00:00,43.73,44.16,43.68,44.01,480772.0,40.3315,40.7281,40.2854,40.5898,480772.0
2022-08-01 10:10:00,44.0,44.04,43.69,43.69,329649.0,40.5805,40.6174,40.2946,40.2946,329649.0
2022-08-01 10:20:00,43.69,43.72,43.51,43.56,328272.0,40.2946,40.3223,40.1286,40.1747,328272.0
2022-08-01 10:30:00,43.56,43.66,43.49,43.61,308616.0,40.1747,40.267,40.1102,40.2209,308616.0
2022-08-01 10:40:00,43.61,43.71,43.55,43.71,206328.0,40.2209,40.3131,40.1655,40.3131,206328.0
2022-08-01 10:50:00,43.72,43.86,43.71,43.77,192950.0,40.3223,40.4514,40.3131,40.3684,192950.0
2022-08-01 11:00:00,43.77,43.84,43.7,43.73,239963.0,40.3684,40.433,40.3039,40.3315,239963.0
2022-08-01 11:10:00,43.73,43.75,43.57,43.58,220712.0,40.3315,40.35,40.184,40.1932,220712.0
2022-08-01 11:20:00,43.59,43.75,43.58,43.7,237148.0,40.2024,40.35,40.1932,40.3039,237148.0
2022-08-01 11:30:00,43.69,43.74,43.54,43.54,284199.0,40.2946,40.3408,40.1563,40.1563,284199.0
2022-08-01 11:40:00,43.54,43.64,43.53,43.61,211501.0,40.1563,40.2485,40.1471,40.2209,211501.0
2022-08-01 11:50:00,43.6,43.62,43.48,43.52,225075.0,40.2116,40.2301,40.101,40.1378,225075.0
2022-08-01 12:00:00,43.51,43.57,43.43,43.44,309978.0,40.1286,40.184,40.0548,40.0641,309978.0
2022-08-01 12:10:00,43.45,43.48,43.39,43.44,164602.0,40.0733,40.101,40.018,40.0641,164602.0
2022-08-01 12:20:00,43.44,43.57,43.44,43.55,187085.0,40.0641,40.184,40.0641,40.1655,187085.0
2022-08-01 12:30:00,43.55,43.57,43.5,43.55,136035.0,40.1655,40.184,40.1194,40.1655,136035.0
2022-08-01 12:40:00,43.55,43.63,43.5,43.56,204989.0,40.1655,40.2393,40.1194,40.1747,204989.0
2022-08-01 12:50:00,43.56,43.58,43.43,43.48,314354.0,40.1747,40.1932,40.0548,40.101,314354.0
2022-08-01 13:00:00,43.49,43.49,43.37,43.47,116696.0,40.1102,40.1102,39.9995,40.0917,116696.0
2022-08-01 13:10:00,43.46,43.5,43.39,43.39,227696.0,40.0825,40.1194,40.018,40.018,227696.0
2022-08-01 13:20:00,43.4,43.43,43.31,43.32,189584.0,40.0272,40.0548,39.9442,39.9534,189584.0
2022-08-01 13:30:00,43.32,43.33,43.25,43.29,144713.0,39.9534,39.9626,39.8888,39.9257,144713.0
2022-08-01 13:40:00,43.29,43.29,43.17,43.26,168132.0,39.9257,39.9257,39.815,39.8981,168132.0
2022-08-01 13:50:00,43.25,43.32,43.22,43.3,128365.0,39.8888,39.9534,39.8612,39.9349,128365.0
2022-08-01 14:00:00,43.3,43.38,43.23,43.38,180369.0,39.9349,40.0087,39.8704,40.0087,180369.0
2022-08-01 14:10:00,43.37,43.46,43.34,43.38,137637.0,39.9995,40.0825,39.9718,40.0087,137637.0
2022-08-01 14:20:00,43.39,43.44,43.37,43.42,112005.0,40.018,40.0641,39.9995,40.0456,112005.0
2022-08-01 14:30:00,43.42,43.44,43.38,43.41,114439.0,40.0456,40.0641,40.0087,40.0364,114439.0
2022-08-01 14:40:00,43.41,43.44,43.36,43.39,162886.0,40.0364,40.0641,39.9903,40.018,162886.0
2022-08-01 14:50:00,43.38,43.58,43.38,43.54,228446.0,40.0087,40.1932,40.0087,40.1563,228446.0
2022-08-01 15:00:00,43.53,43.65,43.5,43.6,230147.0,40.1471,40.2577,40.1194,40.2116,230147.0
2022-08-01 15:10:00,43.61,43.65,43.59,43.62,155280.0,40.2209,40.2577,40.2024,40.2301,155280.0
2022-08-01 15:20:00,43.63,43.63,43.56,43.62,355787.0,40.2393,40.2393,40.1747,40.2301,355787.0
2022-08-01 15:30:00,43.62,43.66,43.59,43.63,277994.0,40.2301,40.267,40.2024,40.2393,277994.0
2022-08-01 15:40:00,43.63,43.69,43.57,43.64,500392.0,40.2393,40.2946,40.184,40.2485,500392.0
2022-08-01 15:50:00,43.64,43.69,43.52,43.55,1133261.0,40.2485,40.2946,40.1378,40.1655,1133261.0
2022-08-02 09:30:00,43.49,43.53,43.06,43.23,610440.0,40.1102,40.1471,39.7136,39.8704,610440.0
2022-08-02 09:40:00,43.23,43.27,43.07,43.1,464542.0,39.8704,39.9073,39.7228,39.7505,464542.0
2022-08-02 09:50:00,43.11,43.18,42.98,43.09,507646.0,39.7597,39.8243,39.6398,39.7413,507646.0
2022-08-02 10:00:00,43.09,43.18,43.0,43.0,324537.0,39.7413,39.8243,39.6583,39.6583,324537.0
2022-08-02 10:10:00,43.0,43.08,42.94,43.07,656169.0,39.6583,39.732,39.6029,39.7228,656169.0
2022-08-02 10:20:00,43.08,43.2,43.07,43.19,333308.0,39.732,39.8427,39.7228,39.8335,333308.0
2022-08-02 10:30:00,43.2,43.28,43.11,43.25,179693.0,39.8427,39.9165,39.7597,39.8888,179693.0
2022-08-02 10:40:00,43.25,43.32,43.17,43.23,246292.0,39.8888,39.9534,39.815,39.8704,246292.0
2022-08-02 10:50:00,43.23,43.33,43.14,43.16,161041.0,39.8704,39.9626,39.7874,39.8058,161041.0
2022-08-02 11:00:00,43.16,43.25,43.11,43.24,139323.0,39.8058,39.8888,39.7597,39.8796,139323.0
2022-08-02 11:10:00,43.25,43.4,43.2,43.38,223525.0,39.8888,40.0272,39.8427,40.0087,223525.0
2022-08-02 11:20:00,43.38,43.5,43.35,43.48,209240.0,40.0087,40.1194,39.9811,40.101,209240.0
2022-08-02 11:30:00,43.48,43.48,43.37,43.47,158459.0,40.101,40.101,39.9995,40.0917,158459.0
2022-08-02 11:40:00,43.47,43.53,43.43,43.49,118780.0,40.0917,40.1471,40.0548,40.1102,118780.0
2022-08-02 11:50:00,43.5,43.54,43.35,43.36,207560.0,40.1194,40.1563,39.9811,39.9903,207560.0
2022-08-02 12:00:00,43.36,43.44,43.33,43.37,113357.0,39.9903,40.0641,39.9626,39.9995,113357.0
2022-08-02 12:10:00,43.38,43.45,43.36,43.38,97551.0,40.0087,40.0733,39.9903,40.0087,97551.0
2022-08-02 12:20:00,43.38,43.46,43.37,43.43,137179.0,40.0087,40.0825,39.9995,40.0548,137179.0
2022-08-02 12:30:00,43.44,43.49,43.42,43.45,98494.0,40.0641,40.1102,40.0456,40.0733,98494.0
2022-08-02 12:40:00,43.45,43.46,43.43,43.46,112988.0,40.0733,40.0825,40.0548,40.0825,112988.0
2022-08-02 12:50:00,43.46,43.49,43.42,43.44,116161.0,40.0825,40.1102,40.0456,40.0641,116161.0
2022-08-02 13:00:00,43.43,43.48,43.41,43.46,220000.0,40.0548,40.101,40.0364,40.0825,220000.0
2022-08-02 13:10:00,43.46,43.49,43.41,43.42,132459.0,40.0825,40.1102,40.0364,40.0456,132459.0
2022-08-02 13:20:00,43.42,43.45,43.29,43.35,289350.0,40.0456,40.0733,39.9257,39.9811,289350.0
2022-08-02 13:30:00,43.34,43.35,43.22,43.29,312591.0,39.9718,39.9811,39.8612,39.9257,312591.0
2022-08-02 13:40:00,43.29,43.34,43.24,43.26,134693.0,39.9257,39.9718,39.8796,39.8981,134693.0
2022-08-02 13:50:00,43.26,43.35,43.21,43.23,202031.0,39.8981,39.9811,39.8519,39.8704,202031.0
2022-08-02 14:00:00,43.23,43.23,43.08,43.19,246360.0,39.8704,39.8704,39.732,39.8335,246360.0
2022-08-02 14:10:00,43.19,43.21,43.06,43.12,243878.0,39.8335,39.8519,39.7136,39.7689,243878.0
2022-08-02 14:20:00,43.11,43.22,43.09,43.21,190782.0,39.7597,39.8612,39.7413,39.8519,190782.0
2022-08-02 14:30:00,43.21,43.23,43.14,43.17,204585.0,39.8519,39.8704,39.7874,39.815,204585.0
2022-08-02 14:40:00,43.18,43.23,43.11,43.19,217798.0,39.8243,39.8704,39.7597,39.8335,217798.0
2022-08-02 14:50:00,43.19,43.21,43.07,43.13,347203.0,39.8335,39.8519,39.7228,39.7782,347203.0
2022-08-02 15:00:00,43.12,43.15,43.09,43.11,280152.0,39.7689,39.7966,39.7413,39.7597,280152.0
2022-08-02 15:10:00,43.11,43.14,43.0,43.02,396127.0,39.7597,39.7874,39.6583,39.6767,396127.0
2022-08-02 15:20:00,43.02,43.18,42.99,43.15,298269.0,39.6767,39.8243,39.649,39.7966,298269.0
2022-08-02 15:30:00,43.15,43.24,43.1,43.14,450579.0,39.7966,39.8796,39.7505,39.7874,450579.0
2022-08-02 15:40:00,43.14,43.14,42.99,43.01,498062.0,39.7874,39.7874,39.649,39.6675,498062.0
2022-08-02 15:50:00,43.01,43.06,42.86,42.9,1569653.0,39.6675,39.7136,39.5291,39.566,1569653.0
2022-08-03 09:30:00,43.39,43.68,43.25,43.6,649840.0,40.018,40.2854,39.8888,40.2116,649840.0
2022-08-03 09:40:00,43.6,43.76,43.54,43.65,441570.0,40.2116,40.3592,40.1563,40.2577,441570.0
2022-08-03 09:50:00,43.66,43.7,43.43,43.49,328680.0,40.267,40.3039,40.0548,40.1102,328680.0
2022-08-03 10:00:00,43.49,43.66,43.4,43.65,305184.0,40.1102,40.267,40.0272,40.2577,305184.0
2022-08-03 10:10:00,43.65,43.76,43.56,43.6,533113.0,40.2577,40.3592,40.1747,40.2116,533113.0
2022-08-03 10:20:00,43.6,43.9,43.6,43.9,459253.0,40.2116,40.4883,40.2116,40.4883,459253.0
2022-08-03 10:30:00,43.89,43.95,43.75,43.76,460165.0,40.4791,40.5344,40.35,40.3592,460165.0
2022-08-03 10:40:00,43.75,43.85,43.74,43.84,248245.0,40.35,40.4422,40.3408,40.433,248245.0
2022-08-03 10:50:00,43.84,43.85,43.76,43.8,294442.0,40.433,40.4422,40.3592,40.3961,294442.0
2022-08-03 11:00:00,43.8,43.89,43.8,43.88,176790.0,40.3961,40.4791,40.3961,40.4699,176790.0
2022-08-03 11:10:00,43.88,43.96,43.76,43.78,228086.0,40.4699,40.5437,40.3592,40.3776,228086.0
2022-08-03 11:20:00,43.78,43.85,43.77,43.84,175034.0,40.3776,40.4422,40.3684,40.433,175034.0
2022-08-03 11:30:00,43.85,43.92,43.81,43.88,376842.0,40.4422,40.5068,40.4053,40.4699,376842.0
2022-08-03 11:40:00,43.88,44.0,43.87,43.96,268756.0,40.4699,40.5805,40.4606,40.5437,268756.0
2022-08-03 11:50:00,43.96,44.0,43.89,43.97,206640.0,40.5437,40.5805,40.4791,40.5529,206640.0
2022-08-03 12:00:00,43.97,44.02,43.89,43.91,161200.0,40.5529,40.599,40.4791,40.4975,161200.0
2022-08-03 12:10:00,43.91,43.93,43.84,43.93,148756.0,40.4975,40.516,40.433,40.516,148756.0
2022-08-03 12:20:00,43.91,44.02,43.91,44.01,378375.0,40.4975,40.599,40.4975,40.5898,378375.0
2022-08-03 12:30:00,44.01,44.15,44.0,44.11,218577.0,40.5898,40.7189,40.5805,40.682,218577.0
2022-08-03 12:40:00,44.11,44.22,44.11,44.18,145475.0,40.682,40.7834,40.682,40.7466,145475.0
2022-08-03 12:50:00,44.18,44.23,44.17,44.2,228976.0,40.7466,40.7927,40.7373,40.765,228976.0
2022-08-03 13:00:00,44.2,44.27,44.19,44.26,320754.0,40.765,40.8296,40.7558,40.8203,320754.0
2022-08-03 13:10:00,44.26,44.41,44.25,44.41,502740.0,40.8203,40.9587,40.8111,40.9587,502740.0
2022-08-03 13:20:00,44.39,44.52,44.37,44.52,861618.0,40.9402,41.0601,40.9218,41.0601,861618.0
2022-08-03 13:30:00,44.52,44.57,44.44,44.45,363509.0,41.0601,41.1062,40.9863,40.9956,363509.0
2022-08-03 13:40:00,44.45,44.46,44.31,44.32,249899.0,40.9956,41.0048,40.8665,40.8757,249899.0
2022-08-03 13:50:00,44.32,44.33,44.22,44.28,173653.0,40.8757,40.8849,40.7834,40.8388,173653.0
2022-08-03 14:00:00,44.27,44.31,44.15,44.25,217300.0,40.8296,40.8665,40.7189,40.8111,217300.0
2022-08-03 14:10:00,44.25,44.3,44.23,44.25,116786.0,40.8111,40.8572,40.7927,40.8111,116786.0
2022-08-03 14:20:00,44.26,44.26,44.16,44.19,148254.0,40.8203,40.8203,40.7281,40.7558,148254.0
2022-08-03 14:30:00,44.19,44.23,44.13,44.13,142465.0,40.7558,40.7927,40.7004,40.7004,142465.0
2022-08-03 14:40:00,44.12,44.14,44.05,44.05,195062.0,40.6912,40.7097,40.6267,40.6267,195062.0
2022-08-03 14:50:00,44.05,44.1,44.01,44.05,195714.0,40.6267,40.6728,40.5898,40.6267,195714.0
2022-08-03 15:00:00,44.05,44.12,44.02,44.04,205737.0,40.6267,40.6912,40.599,40.6174,205737.0
2022-08-03 15:10:00,44.03,44.06,43.93,43.96,214996.0,40.6082,40.6359,40.516,40.5437,214996.0
2022-08-03 15:20:00,43.96,44.02,43.95,44.0,199129.0,40.5437,40.599,40.5344,40.5805,199129.0
2022-08-03 15:30:00,44.0,44.02,43.95,43.98,347329.0,40.5805,40.599,40.5344,40.5621,347329.0
2022-08-03 15:40:00,43.98,44.1,43.98,44.04,395817.0,40.5621,40.6728,40.5621,40.6174,395817.0
2022-08-03 15:50:00,44.04,44.06,43.86,43.89,1299229.0,40.6174,40.6359,40.4514,40.4791,1299229.0
2022-08-04 09:30:00,43.5,43.6,43.15,43.25,505506.0,40.4008,40.4937,40.0757,40.1686,505506.0
2022-08-04 09:40:00,43.24,43.43,43.22,43.31,351492.0,40.1593,40.3358,40.1408,40.2243,351492.0
2022-08-04 09:50:00,43.31,43.31,43.1,43.16,402386.0,40.2243,40.2243,40.0293,40.085,402386.0
2022-08-04 10:00:00,43.16,43.19,43.05,43.13,284809.0,40.085,40.1129,39.9829,40.0572,284809.0
2022-08-04 10:10:00,43.13,43.14,43.01,43.06,368059.0,40.0572,40.0665,39.9457,39.9922,368059.0
2022-08-04 10:20:00,43.05,43.21,43.01,43.16,315436.0,39.9829,40.1315,39.9457,40.085,315436.0
2022-08-04 10:30:00,43.17,43.27,43.11,43.12,451363.0,40.0943,40.1872,40.0386,40.0479,451363.0
2022-08-04 10:40:00,43.11,43.16,43.04,43.13,532696.0,40.0386,40.085,39.9736,40.0572,532696.0
2022-08-04 10:50:00,43.13,43.24,43.12,43.23,194107.0,40.0572,40.1593,40.0479,40.15,194107.0
2022-08-04 11:00:00,43.23,43.27,43.15,43.16,169150.0,40.15,40.1872,40.0757,40.085,169150.0
2022-08-04 11:10:00,43.16,43.2,43.07,43.16,263126.0,40.085,40.1222,40.0014,40.085,263126.0
2022-08-04 11:20:00,43.17,43.24,43.08,43.13,245284.0,40.0943,40.1593,40.0107,40.0572,245284.0
2022-08-04 11:30:00,43.14,43.19,42.93,42.94,576560.0,40.0665,40.1129,39.8714,39.8807,576560.0
2022-08-04 11:40:00,42.93,42.98,42.89,42.92,238240.0,39.8714,39.9179,39.8343,39.8621,238240.0
2022-08-04 11:50:00,42.91,42.97,42.9,42.95,107594.0,39.8528,39.9086,39.8436,39.89,107594.0
2022-08-04 12:00:00,42.94,42.99,42.86,42.9,184555.0,39.8807,39.9271,39.8064,39.8436,184555.0
2022-08-04 12:10:00,42.9,42.99,42.88,42.89,283922.0,39.8436,39.9271,39.825,39.8343,283922.0
2022-08-04 12:20:00,42.88,42.94,42.86,42.93,98386.0,39.825,39.8807,39.8064,39.8714,98386.0
2022-08-04 12:30:00,42.92,42.98,42.89,42.91,429598.0,39.8621,39.9179,39.8343,39.8528,429598.0
2022-08-04 12:40:00,42.91,42.93,42.78,42.79,219142.0,39.8528,39.8714,39.7321,39.7414,219142.0
2022-08-04 12:50:00,42.79,42.83,42.78,42.8,92298.0,39.7414,39.7785,39.7321,39.7507,92298.0
2022-08-04 13:00:00,42.8,42.85,42.77,42.79,118160.0,39.7507,39.7971,39.7228,39.7414,118160.0
2022-08-04 13:10:00,42.79,42.87,42.77,42.83,153880.0,39.7414,39.8157,39.7228,39.7785,153880.0
2022-08-04 13:20:00,42.83,42.91,42.8,42.88,236539.0,39.7785,39.8528,39.7507,39.825,236539.0
2022-08-04 13:30:00,42.87,42.9,42.85,42.87,146416.0,39.8157,39.8436,39.7971,39.8157,146416.0
2022-08-04 13:40:00,42.87,42.88,42.74,42.77,149377.0,39.8157,39.825,39.695,39.7228,149377.0
2022-08-04 13:50:00,42.77,42.77,42.69,42.7,129108.0,39.7228,39.7228,39.6485,39.6578,129108.0
2022-08-04 14:00:00,42.7,42.75,42.69,42.7,155316.0,39.6578,39.7042,39.6485,39.6578,155316.0
2022-08-04 14:10:00,42.71,42.72,42.65,42.72,131307.0,39.6671,39.6764,39.6114,39.6764,131307.0
2022-08-04 14:20:00,42.72,42.75,42.68,42.74,109028.0,39.6764,39.7042,39.6392,39.695,109028.0
2022-08-04 14:30:00,42.73,42.75,42.64,42.73,197315.0,39.6857,39.7042,39.6021,39.6857,197315.0
2022-08-04 14:40:00,42.72,42.73,42.66,42.69,93055.0,39.6764,39.6857,39.6207,39.6485,93055.0
2022-08-04 14:50:00,42.68,42.7,42.65,42.68,143930.0,39.6392,39.6578,39.6114,39.6392,143930.0
2022-08-04 15:00:00,42.67,42.78,42.63,42.76,132779.0,39.6299,39.7321,39.5928,39.7135,132779.0
2022-08-04 15:10:00,42.77,42.98,42.76,42.94,282194.0,39.7228,39.9179,39.7135,39.8807,282194.0
2022-08-04 15:20:00,42.94,42.95,42.84,42.89,332274.0,39.8807,39.89,39.7878,39.8343,332274.0
2022-08-04 15:30:00,42.88,42.91,42.83,42.84,358288.0,39.825,39.8528,39.7785,39.7878,358288.0
2022-08-04 15:40:00,42.84,42.87,42.79,42.8,378046.0,39.7878,39.8157,39.7414,39.7507,378046.0
2022-08-04 15:50:00,42.81,42.86,42.7,42.76,1566656.0,39.76,39.8064,39.6578,39.7135,1566656.0
2022-08-05 09:30:00,42.58,43.27,42.53,43.25,654388.0,39.5464,40.1872,39.4999,40.1686,654388.0
2022-08-05 09:40:00,43.26,43.53,43.21,43.33,761927.0,40.1779,40.4287,40.1315,40.2429,761927.0
2022-08-05 09:50:00,43.33,43.64,43.3,43.63,421705.0,40.2429,40.5308,40.2151,40.5215,421705.0
2022-08-05 10:00:00,43.62,43.87,43.62,43.86,360207.0,40.5123,40.7444,40.5123,40.7352,360207.0
2022-08-05 10:10:00,43.86,43.88,43.66,43.7,317569.0,40.7352,40.7537,40.5494,40.5866,317569.0
2022-08-05 10:20:00,43.7,43.82,43.64,43.72,354461.0,40.5866,40.698,40.5308,40.6051,354461.0
2022-08-05 10:30:00,43.73,43.96,43.68,43.96,531572.0,40.6144,40.828,40.568,40.828,531572.0
2022-08-05 10:40:00,43.95,44.16,43.88,44.11,827740.0,40.8187,41.0138,40.7537,40.9673,827740.0
2022-08-05 10:50:00,44.12,44.22,43.98,44.19,845190.0,40.9766,41.0695,40.8466,41.0417,845190.0
2022-08-05 11:00:00,44.19,44.3,44.14,44.25,1077987.0,41.0417,41.1438,40.9952,41.0974,1077987.0
2022-08-05 11:10:00,44.25,44.28,43.74,43.84,448460.0,41.0974,41.1252,40.6237,40.7166,448460.0
2022-08-05 11:20:00,43.84,43.84,43.59,43.6,406318.0,40.7166,40.7166,40.4844,40.4937,406318.0
2022-08-05 11:30:00,43.59,43.8,43.56,43.73,427711.0,40.4844,40.6794,40.4565,40.6144,427711.0
2022-08-05 11:40:00,43.72,43.84,43.64,43.66,226708.0,40.6051,40.7166,40.5308,40.5494,226708.0
2022-08-05 11:50:00,43.65,43.77,43.56,43.56,217542.0,40.5401,40.6516,40.4565,40.4565,217542.0
2022-08-05 12:00:00,43.56,43.75,43.55,43.65,196648.0,40.4565,40.633,40.4472,40.5401,196648.0
2022-08-05 12:10:00,43.65,43.77,43.65,43.72,107870.0,40.5401,40.6516,40.5401,40.6051,107870.0
2022-08-05 12:20:00,43.71,43.75,43.63,43.64,111639.0,40.5958,40.633,40.5215,40.5308,111639.0
2022-08-05 12:30:00,43.64,43.69,43.57,43.66,123476.0,40.5308,40.5773,40.4658,40.5494,123476.0
2022-08-05 12:40:00,43.66,43.76,43.63,43.75,112751.0,40.5494,40.6423,40.5215,40.633,112751.0
2022-08-05 12:50:00,43.74,43.81,43.72,43.8,109190.0,40.6237,40.6887,40.6051,40.6794,109190.0
2022-08-05 13:00:00,43.8,43.9,43.76,43.86,92423.0,40.6794,40.7723,40.6423,40.7352,92423.0
2022-08-05 13:10:00,43.86,43.9,43.79,43.81,131316.0,40.7352,40.7723,40.6701,40.6887,131316.0
2022-08-05 13:20:00,43.81,43.85,43.77,43.8,92033.0,40.6887,40.7259,40.6516,40.6794,92033.0
2022-08-05 13:30:00,43.8,43.88,43.79,43.8,144685.0,40.6794,40.7537,40.6701,40.6794,144685.0
2022-08-05 13:40:00,43.8,43.84,43.76,43.82,133660.0,40.6794,40.7166,40.6423,40.698,133660.0
2022-08-05 13:50:00,43.82,43.87,43.76,43.77,106035.0,40.698,40.7444,40.6423,40.6516,106035.0
2022-08-05 14:00:00,43.76,43.8,43.72,43.75,116776.0,40.6423,40.6794,40.6051,40.633,116776.0
2022-08-05 14:10:00,43.76,43.84,43.69,43.83,171148.0,40.6423,40.7166,40.5773,40.7073,171148.0
2022-08-05 14:20:00,43.83,43.84,43.69,43.7,148459.0,40.7073,40.7166,40.5773,40.5866,148459.0
2022-08-05 14:30:00,43.71,43.8,43.68,43.75,123521.0,40.5958,40.6794,40.568,40.633,123521.0
2022-08-05 14:40:00,43.76,43.81,43.71,43.79,139222.0,40.6423,40.6887,40.5958,40.6701,139222.0
2022-08-05 14:50:00,43.79,43.82,43.71,43.77,90383.0,40.6701,40.698,40.5958,40.6516,90383.0
2022-08-05 15:00:00,43.77,43.8,43.72,43.76,108547.0,40.6516,40.6794,40.6051,40.6423,108547.0
2022-08-05 15:10:00,43.75,43.84,43.75,43.79,185772.0,40.633,40.7166,40.633,40.6701,185772.0
2022-08-05 15:20:00,43.79,43.8,43.69,43.76,205122.0,40.6701,40.6794,40.5773,40.6423,205122.0
2022-08-05 15:30:00,43.75,43.75,43.69,43.7,237755.0,40.633,40.633,40.5773,40.5866,237755.0
2022-08-05 15:40:00,43.7,43.82,43.7,43.8,297221.0,40.5866,40.698,40.5866,40.6794,297221.0
2022-08-05 15:50:00,43.79,43.83,43.71,43.76,1057741.0,40.6701,40.7073,40.5958,40.6423,1057741.0
2022-08-08 09:30:00,43.97,44.19,43.83,43.88,284392.0,40.8373,41.0417,40.7073,40.7537,284392.0
2022-08-08 09:40:00,43.88,44.01,43.64,43.66,342606.0,40.7537,40.8745,40.5308,40.5494,342606.0
2022-08-08 09:50:00,43.66,43.72,43.54,43.54,301910.0,40.5494,40.6051,40.438,40.438,301910.0
2022-08-08 10:00:00,43.55,43.64,43.49,43.63,164314.0,40.4472,40.5308,40.3915,40.5215,164314.0
2022-08-08 10:10:00,43.61,43.61,43.48,43.5,159344.0,40.503,40.503,40.3822,40.4008,159344.0
2022-08-08 10:20:00,43.51,43.57,43.42,43.5,230621.0,40.4101,40.4658,40.3265,40.4008,230621.0
2022-08-08 10:30:00,43.5,43.6,43.43,43.45,179269.0,40.4008,40.4937,40.3358,40.3544,179269.0
2022-08-08 10:40:00,43.46,43.55,43.41,43.55,257045.0,40.3637,40.4472,40.3172,40.4472,257045.0
2022-08-08 10:50:00,43.55,43.7,43.55,43.59,452412.0,40.4472,40.5866,40.4472,40.4844,452412.0
2022-08-08 11:00:00,43.59,43.72,43.59,43.64,143359.0,40.4844,40.6051,40.4844,40.5308,143359.0
2022-08-08 11:10:00,43.63,43.66,43.43,43.47,146910.0,40.5215,40.5494,40.3358,40.3729,146910.0
2022-08-08 11:20:00,43.47,43.51,43.36,43.36,124054.0,40.3729,40.4101,40.2708,40.2708,124054.0
2022-08-08 11:30:00,43.36,43.43,43.27,43.29,491688.0,40.2708,40.3358,40.1872,40.2058,491688.0
2022-08-08 11:40:00,43.29,43.37,43.25,43.37,156866.0,40.2058,40.2801,40.1686,40.2801,156866.0
2022-08-08 11:50:00,43.38,43.54,43.37,43.49,189190.0,40.2894,40.438,40.2801,40.3915,189190.0
2022-08-08 12:00:00,43.5,43.56,43.41,43.44,96077.0,40.4008,40.4565,40.3172,40.3451,96077.0
2022-08-08 12:10:00,43.44,43.47,43.25,43.3,158130.0,40.3451,40.3729,40.1686,40.2151,158130.0
2022-08-08 12:20:00,43.3,43.41,43.28,43.35,83010.0,40.2151,40.3172,40.1965,40.2615,83010.0
2022-08-08 12:30:00,43.34,43.41,43.31,43.41,89431.0,40.2522,40.3172,40.2243,40.3172,89431.0
2022-08-08 12:40:00,43.41,43.49,43.38,43.48,127655.0,40.3172,40.3915,40.2894,40.3822,127655.0
2022-08-08 12:50:00,43.48,43.52,43.44,43.46,58445.0,40.3822,40.4194,40.3451,40.3637,58445.0
2022-08-08 13:00:00,43.46,43.5,43.41,43.49,83504.0,40.3637,40.4008,40.3172,40.3915,83504.0
2022-08-08 13:10:00,43.49,43.54,43.44,43.5,89216.0,40.3915,40.438,40.3451,40.4008,89216.0
2022-08-08 13:20:00,43.49,43.49,43.41,43.42,68526.0,40.3915,40.3915,40.3172,40.3265,68526.0
2022-08-08 13:30:00,43.42,43.43,43.36,43.39,106909.0,40.3265,40.3358,40.2708,40.2986,106909.0
2022-08-08 13:40:00,43.39,43.47,43.38,43.44,61285.0,40.2986,40.3729,40.2894,40.3451,61285.0
2022-08-08 13:50:00,43.44,43.49,43.4,43.46,80325.0,40.3451,40.3915,40.3079,40.3637,80325.0
2022-08-08 14:00:00,43.46,43.46,43.32,43.41,204351.0,40.3637,40.3637,40.2336,40.3172,204351.0
2022-08-08 14:10:00,43.41,43.42,43.31,43.33,105138.0,40.3172,40.3265,40.2243,40.2429,105138.0
2022-08-08 14:20:00,43.34,43.34,43.28,43.3,95837.0,40.2522,40.2522,40.1965,40.2151,95837.0
2022-08-08 14:30:00,43.3,43.32,43.25,43.29,131011.0,40.2151,40.2336,40.1686,40.2058,131011.0
2022-08-08 14:40:00,43.29,43.3,43.19,43.27,206971.0,40.2058,40.2151,40.1129,40.1872,206971.0
2022-08-08 14:50:00,43.26,43.3,43.19,43.27,152582.0,40.1779,40.2151,40.1129,40.1872,152582.0
2022-08-08 15:00:00,43.27,43.31,43.23,43.25,112244.0,40.1872,40.2243,40.15,40.1686,112244.0
2022-08-08 15:10:00,43.24,43.28,43.17,43.23,190104.0,40.1593,40.1965,40.0943,40.15,190104.0
2022-08-08 15:20:00,43.23,43.29,43.21,43.26,112361.0,40.15,40.2058,40.1315,40.1779,112361.0
2022-08-08 15:30:00,43.26,43.32,43.21,43.28,196939.0,40.1779,40.2336,40.1315,40.1965,196939.0
2022-08-08 15:40:00,43.27,43.3,43.22,43.22,307153.0,40.1872,40.2151,40.1408,40.1408,307153.0
2022-08-08 15:50:00,43.22,43.26,43.13,43.18,1043446.0,40.1408,40.1779,40.0572,40.1036,1043446.0
2022-08-09 09:30:00,43.22,43.69,43.2,43.64,483737.0,40.1408,40.5773,40.1222,40.5308,483737.0
2022-08-09 09:40:00,43.62,43.77,43.51,43.75,312139.0,40.5123,40.6516,40.4101,40.633,312139.0
2022-08-09 09:50:00,43.75,43.79,43.51,43.56,256574.0,40.633,40.6701,40.4101,40.4565,256574.0
2022-08-09 10:00:00,43.55,43.62,43.42,43.6,166141.0,40.4472,40.5123,40.3265,40.4937,166141.0
2022-08-09 10:10:00,43.59,43.67,43.51,43.53,263547.0,40.4844,40.5587,40.4101,40.4287,263547.0
2022-08-09 10:20:00,43.53,43.55,43.3,43.39,243833.0,40.4287,40.4472,40.2151,40.2986,243833.0
2022-08-09 10:30:00,43.38,43.43,43.3,43.34,255321.0,40.2894,40.3358,40.2151,40.2522,255321.0
2022-08-09 10:40:00,43.34,43.43,43.31,43.35,196895.0,40.2522,40.3358,40.2243,40.2615,196895.0
2022-08-09 10:50:00,43.36,43.5,43.35,43.44,146703.0,40.2708,40.4008,40.2615,40.3451,146703.0
2022-08-09 11:00:00,43.45,43.46,43.18,43.28,329884.0,40.3544,40.3637,40.1036,40.1965,329884.0
2022-08-09 11:10:00,43.27,43.39,43.23,43.34,159758.0,40.1872,40.2986,40.15,40.2522,159758.0
2022-08-09 11:20:00,43.34,43.37,43.25,43.3,124914.0,40.2522,40.2801,40.1686,40.2151,124914.0
2022-08-09 11:30:00,43.3,43.32,43.21,43.24,150106.0,40.2151,40.2336,40.1315,40.1593,150106.0
2022-08-09 11:40:00,43.23,43.3,43.22,43.22,98517.0,40.15,40.2151,40.1408,40.1408,98517.0
2022-08-09 11:50:00,43.21,43.21,43.13,43.17,122819.0,40.1315,40.1315,40.0572,40.0943,122819.0
2022-08-09 12:00:00,43.17,43.24,43.16,43.16,82297.0,40.0943,40.1593,40.085,40.085,82297.0
2022-08-09 12:10:00,43.17,43.19,43.11,43.18,165556.0,40.0943,40.1129,40.0386,40.1036,165556.0
2022-08-09 12:20:00,43.18,43.22,43.16,43.19,135006.0,40.1036,40.1408,40.085,40.1129,135006.0
2022-08-09 12:30:00,43.18,43.21,43.09,43.13,126613.0,40.1036,40.1315,40.02,40.0572,126613.0
2022-08-09 12:40:00,43.13,43.17,43.1,43.16,110930.0,40.0572,40.0943,40.0293,40.085,110930.0
2022-08-09 12:50:00,43.16,43.27,43.14,43.25,145619.0,40.085,40.1872,40.0665,40.1686,145619.0
2022-08-09 13:00:00,43.26,43.3,43.23,43.26,161594.0,40.1779,40.2151,40.15,40.1779,161594.0
2022-08-09 13:10:00,43.26,43.3,43.22,43.27,180617.0,40.1779,40.2151,40.1408,40.1872,180617.0
2022-08-09 13:20:00,43.27,43.3,43.22,43.23,100286.0,40.1872,40.2151,40.1408,40.15,100286.0
2022-08-09 13:30:00,43.23,43.24,43.16,43.16,85390.0,40.15,40.1593,40.085,40.085,85390.0
2022-08-09 13:40:00,43.17,43.17,43.04,43.09,221788.0,40.0943,40.0943,39.9736,40.02,221788.0
2022-08-09 13:50:00,43.09,43.19,43.06,43.14,160619.0,40.02,40.1129,39.9922,40.0665,160619.0
2022-08-09 14:00:00,43.14,43.17,43.09,43.11,161044.0,40.0665,40.0943,40.02,40.0386,161044.0
2022-08-09 14:10:00,43.12,43.15,43.03,43.07,157539.0,40.0479,40.0757,39.9643,40.0014,157539.0
2022-08-09 14:20:00,43.07,43.08,43.0,43.01,128155.0,40.0014,40.0107,39.9364,39.9457,128155.0
2022-08-09 14:30:00,43.02,43.05,42.99,43.02,127478.0,39.955,39.9829,39.9271,39.955,127478.0
2022-08-09 14:40:00,43.02,43.05,42.99,43.04,104961.0,39.955,39.9829,39.9271,39.9736,104961.0
2022-08-09 14:50:00,43.04,43.1,43.03,43.03,127144.0,39.9736,40.0293,39.9643,39.9643,127144.0
2022-08-09 15:00:00,43.04,43.1,43.03,43.07,186145.0,39.9736,40.0293,39.9643,40.0014,186145.0
2022-08-09 15:10:00,43.08,43.12,43.04,43.11,145846.0,40.0107,40.0479,39.9736,40.0386,145846.0
2022-08-09 15:20:00,43.12,43.24,43.11,43.22,160055.0,40.0479,40.1593,40.0386,40.1408,160055.0
2022-08-09 15:30:00,43.23,43.31,43.2,43.3,250940.0,40.15,40.2243,40.1222,40.2151,250940.0
2022-08-09 15:40:00,43.29,43.35,43.28,43.33,349351.0,40.2058,40.2615,40.1965,40.2429,349351.0
2022-08-09 15:50:00,43.33,43.41,43.33,43.4,1060887.0,40.2429,40.3172,40.2429,40.3079,1060887.0
2022-08-10 09:30:00,44.04,44.27,44.04,44.23,711567.0,40.9023,41.116,40.9023,41.0788,711567.0
2022-08-10 09:40:00,44.25,44.51,44.17,44.48,734061.0,41.0974,41.3389,41.0231,41.311,734061.0
2022-08-10 09:50:00,44.48,44.49,44.17,44.26,354317.0,41.311,41.3203,41.0231,41.1067,354317.0
2022-08-10 10:00:00,44.25,44.56,44.21,44.5,332324.0,41.0974,41.3853,41.0602,41.3296,332324.0
2022-08-10 10:10:00,44.51,44.58,44.39,44.42,346223.0,41.3389,41.4039,41.2274,41.2553,346223.0
2022-08-10 10:20:00,44.41,44.42,44.29,44.34,550279.0,41.246,41.2553,41.1345,41.181,550279.0
2022-08-10 10:30:00,44.35,44.46,44.29,44.38,735975.0,41.1903,41.2924,41.1345,41.2181,735975.0
2022-08-10 10:40:00,44.38,44.5,44.32,44.47,303194.0,41.2181,41.3296,41.1624,41.3017,303194.0
2022-08-10 10:50:00,44.48,44.51,44.4,44.46,202063.0,41.311,41.3389,41.2367,41.2924,202063.0
2022-08-10 11:00:00,44.46,44.7,44.46,44.65,363126.0,41.2924,41.5153,41.2924,41.4689,363126.0
2022-08-10 11:10:00,44.64,44.66,44.51,44.55,240329.0,41.4596,41.4782,41.3389,41.376,240329.0
2022-08-10 11:20:00,44.55,44.56,44.46,44.48,190648.0,41.376,41.3853,41.2924,41.311,190648.0
2022-08-10 11:30:00,44.48,44.49,44.38,44.39,212106.0,41.311,41.3203,41.2181,41.2274,212106.0
2022-08-10 11:40:00,44.39,44.53,44.37,44.52,135120.0,41.2274,41.3574,41.2088,41.3481,135120.0
2022-08-10 11:50:00,44.52,44.57,44.46,44.55,129377.0,41.3481,41.3946,41.2924,41.376,129377.0
2022-08-10 12:00:00,44.55,44.62,44.54,44.61,208644.0,41.376,41.441,41.3667,41.4317,208644.0
2022-08-10 12:10:00,44.61,44.63,44.47,44.5,130568.0,41.4317,41.4503,41.3017,41.3296,130568.0
2022-08-10 12:20:00,44.5,44.54,44.44,44.51,208831.0,41.3296,41.3667,41.2738,41.3389,208831.0
2022-08-10 12:30:00,44.51,44.59,44.48,44.55,148172.0,41.3389,41.4132,41.311,41.376,148172.0
2022-08-10 12:40:00,44.56,44.62,44.52,44.53,133133.0,41.3853,41.441,41.3481,41.3574,133133.0
2022-08-10 12:50:00,44.54,44.58,44.51,44.57,105259.0,41.3667,41.4039,41.3389,41.3946,105259.0
2022-08-10 13:00:00,44.57,44.62,44.54,44.61,227371.0,41.3946,41.441,41.3667,41.4317,227371.0
2022-08-10 13:10:00,44.62,44.66,44.57,44.66,66526.0,41.441,41.4782,41.3946,41.4782,66526.0
2022-08-10 13:20:00,44.66,44.68,44.56,44.58,179266.0,41.4782,41.4967,41.3853,41.4039,179266.0
2022-08-10 13:30:00,44.58,44.59,44.47,44.5,180933.0,41.4039,41.4132,41.3017,41.3296,180933.0
2022-08-10 13:40:00,44.5,44.53,44.44,44.53,168520.0,41.3296,41.3574,41.2738,41.3574,168520.0
2022-08-10 13:50:00,44.52,44.57,44.5,44.53,121825.0,41.3481,41.3946,41.3296,41.3574,121825.0
2022-08-10 14:00:00,44.53,44.61,44.52,44.55,128477.0,41.3574,41.4317,41.3481,41.376,128477.0
2022-08-10 14:10:00,44.55,44.58,44.5,44.55,134707.0,41.376,41.4039,41.3296,41.376,134707.0
2022-08-10 14:20:00,44.55,44.6,44.53,44.54,168284.0,41.376,41.4224,41.3574,41.3667,168284.0
2022-08-10 14:30:00,44.54,44.56,44.49,44.5,116158.0,41.3667,41.3853,41.3203,41.3296,116158.0
2022-08-10 14:40:00,44.49,44.52,44.39,44.39,200907.0,41.3203,41.3481,41.2274,41.2274,200907.0
2022-08-10 14:50:00,44.39,44.42,44.31,44.32,228750.0,41.2274,41.2553,41.1531,41.1624,228750.0
2022-08-10 15:00:00,44.32,44.38,44.29,44.33,207580.0,41.1624,41.2181,41.1345,41.1717,207580.0
2022-08-10 15:10:00,44.33,44.38,44.27,44.36,182267.0,41.1717,41.2181,41.116,41.1995,182267.0
2022-08-10 15:20:00,44.36,44.43,44.36,44.41,130297.0,41.1995,41.2646,41.1995,41.246,130297.0
2022-08-10 15:30:00,44.41,44.5,44.39,44.48,197634.0,41.246,41.3296,41.2274,41.311,197634.0
2022-08-10 15:40:00,44.48,44.49,44.32,44.34,412645.0,41.311,41.3203,41.1624,41.181,412645.0
2022-08-10 15:50:00,44.34,44.35,44.26,44.33,1164441.0,41.181,41.1903,41.1067,41.1717,1164441.0
2022-08-11 09:30:00,45.0,45.61,44.99,45.33,1096380.0,41.7939,42.3605,41.7847,42.1004,1096380.0
2022-08-11 09:40:00,45.33,45.61,45.14,45.55,657250.0,42.1004,42.3605,41.924,42.3048,657250.0
2022-08-11 09:50:00,45.55,45.61,45.41,45.51,548135.0,42.3048,42.3605,42.1747,42.2676,548135.0
2022-08-11 10:00:00,45.51,45.56,45.44,45.49,357494.0,42.2676,42.314,42.2026,42.249,357494.0
2022-08-11 10:10:00,45.49,45.55,45.37,45.42,308541.0,42.249,42.3048,42.1376,42.184,308541.0
2022-08-11 10:20:00,45.43,45.47,45.11,45.16,280615.0,42.1933,42.2305,41.8961,41.9425,280615.0
2022-08-11 10:30:00,45.16,45.35,45.08,45.31,288505.0,41.9425,42.119,41.8682,42.0819,288505.0
2022-08-11 10:40:00,45.31,45.33,45.17,45.22,241817.0,42.0819,42.1004,41.9518,41.9983,241817.0
2022-08-11 10:50:00,45.22,45.32,45.21,45.24,179471.0,41.9983,42.0911,41.989,42.0168,179471.0
2022-08-11 11:00:00,45.24,45.25,44.99,45.03,222321.0,42.0168,42.0261,41.7847,41.8218,222321.0
2022-08-11 11:10:00,45.03,45.09,44.93,44.94,202329.0,41.8218,41.8775,41.7289,41.7382,202329.0
2022-08-11 11:20:00,44.94,45.05,44.93,45.05,259852.0,41.7382,41.8404,41.7289,41.8404,259852.0
2022-08-11 11:30:00,45.05,45.05,44.89,44.95,221485.0,41.8404,41.8404,41.6918,41.7475,221485.0
2022-08-11 11:40:00,44.95,45.09,44.92,45.06,254700.0,41.7475,41.8775,41.7196,41.8497,254700.0
2022-08-11 11:50:00,45.07,45.08,44.97,45.05,181212.0,41.859,41.8682,41.7661,41.8404,181212.0
2022-08-11 12:00:00,45.07,45.16,45.0,45.03,214449.0,41.859,41.9425,41.7939,41.8218,214449.0
2022-08-11 12:10:00,45.03,45.04,44.96,44.98,151008.0,41.8218,41.8311,41.7568,41.7754,151008.0
2022-08-11 12:20:00,44.98,45.05,44.92,45.04,302343.0,41.7754,41.8404,41.7196,41.8311,302343.0
2022-08-11 12:30:00,45.04,45.1,45.0,45.04,191801.0,41.8311,41.8868,41.7939,41.8311,191801.0
2022-08-11 12:40:00,45.03,45.13,45.02,45.12,284272.0,41.8218,41.9147,41.8125,41.9054,284272.0
2022-08-11 12:50:00,45.11,45.22,45.1,45.21,192954.0,41.8961,41.9983,41.8868,41.989,192954.0
2022-08-11 13:00:00,45.22,45.27,45.17,45.21,149957.0,41.9983,42.0447,41.9518,41.989,149957.0
2022-08-11 13:10:00,45.2,45.28,45.16,45.23,90722.0,41.9797,42.054,41.9425,42.0076,90722.0
2022-08-11 13:20:00,45.23,45.24,45.14,45.16,91120.0,42.0076,42.0168,41.924,41.9425,91120.0
2022-08-11 13:30:00,45.16,45.19,45.1,45.14,186403.0,41.9425,41.9704,41.8868,41.924,186403.0
2022-08-11 13:40:00,45.13,45.2,45.1,45.15,119716.0,41.9147,41.9797,41.8868,41.9333,119716.0
2022-08-11 13:50:00,45.15,45.17,45.1,45.14,129343.0,41.9333,41.9518,41.8868,41.924,129343.0
2022-08-11 14:00:00,45.14,45.17,45.08,45.17,118107.0,41.924,41.9518,41.8682,41.9518,118107.0
2022-08-11 14:10:00,45.17,45.27,45.15,45.27,149392.0,41.9518,42.0447,41.9333,42.0447,149392.0
2022-08-11 14:20:00,45.26,45.3,45.21,45.27,122095.0,42.0354,42.0726,41.989,42.0447,122095.0
2022-08-11 14:30:00,45.27,45.28,45.08,45.1,126484.0,42.0447,42.054,41.8682,41.8868,126484.0
2022-08-11 14:40:00,45.11,45.13,45.0,45.01,136740.0,41.8961,41.9147,41.7939,41.8032,136740.0
2022-08-11 14:50:00,45.01,45.07,44.93,45.05,155113.0,41.8032,41.859,41.7289,41.8404,155113.0
2022-08-11 15:00:00,45.05,45.1,45.02,45.08,211242.0,41.8404,41.8868,41.8125,41.8682,211242.0
2022-08-11 15:10:00,45.09,45.18,45.03,45.15,187651.0,41.8775,41.9611,41.8218,41.9333,187651.0
2022-08-11 15:20:00,45.15,45.24,45.13,45.22,153993.0,41.9333,42.0168,41.9147,41.9983,153993.0
2022-08-11 15:30:00,45.22,45.27,45.2,45.24,234132.0,41.9983,42.0447,41.9797,42.0168,234132.0
2022-08-11 15:40:00,45.24,45.27,45.21,45.24,385141.0,42.0168,42.0447,41.989,42.0168,385141.0
2022-08-11 15:50:00,45.24,45.28,45.2,45.26,940363.0,42.0168,42.054,41.9797,42.0354,940363.0
2022-08-12 09:30:00,45.52,45.61,45.45,45.52,385397.0,42.2769,42.3605,42.2119,42.2769,385397.0
2022-08-12 09:40:00,45.52,45.68,45.46,45.51,348927.0,42.2769,42.4255,42.2212,42.2676,348927.0
2022-08-12 09:50:00,45.51,45.59,45.37,45.39,312296.0,42.2676,42.3419,42.1376,42.1562,312296.0
2022-08-12 10:00:00,45.38,45.42,45.19,45.34,302799.0,42.1469,42.184,41.9704,42.1097,302799.0
2022-08-12 10:10:00,45.34,45.38,45.23,45.33,123107.0,42.1097,42.1469,42.0076,42.1004,123107.0
2022-08-12 10:20:00,45.33,45.34,45.2,45.28,173369.0,42.1004,42.1097,41.9797,42.054,173369.0
2022-08-12 10:30:00,45.28,45.32,45.2,45.25,225436.0,42.054,42.0911,41.9797,42.0261,225436.0
2022-08-12 10:40:00,45.26,45.35,45.25,45.34,125428.0,42.0354,42.119,42.0261,42.1097,125428.0
2022-08-12 10:50:00,45.34,45.37,45.24,45.27,105022.0,42.1097,42.1376,42.0168,42.0447,105022.0
2022-08-12 11:00:00,45.27,45.35,45.23,45.27,170181.0,42.0447,42.119,42.0076,42.0447,170181.0
2022-08-12 11:10:00,45.27,45.43,45.25,45.41,211920.0,42.0447,42.1933,42.0261,42.1747,211920.0
2022-08-12 11:20:00,45.41,45.6,45.4,45.55,261911.0,42.1747,42.3512,42.1654,42.3048,261911.0
2022-08-12 11:30:00,45.55,45.57,45.46,45.53,164654.0,42.3048,42.3233,42.2212,42.2862,164654.0
2022-08-12 11:40:00,45.54,45.54,45.4,45.44,137862.0,42.2955,42.2955,42.1654,42.2026,137862.0
2022-08-12 11:50:00,45.45,45.49,45.43,45.48,123988.0,42.2119,42.249,42.1933,42.2397,123988.0
2022-08-12 12:00:00,45.49,45.51,45.44,45.5,142790.0,42.249,42.2676,42.2026,42.2583,142790.0
2022-08-12 12:10:00,45.5,45.51,45.42,45.46,87095.0,42.2583,42.2676,42.184,42.2212,87095.0
2022-08-12 12:20:00,45.46,45.53,45.45,45.48,121947.0,42.2212,42.2862,42.2119,42.2397,121947.0
2022-08-12 12:30:00,45.48,45.55,45.46,45.47,110749.0,42.2397,42.3048,42.2212,42.2305,110749.0
2022-08-12 12:40:00,45.47,45.49,45.43,45.48,45076.0,42.2305,42.249,42.1933,42.2397,45076.0
2022-08-12 12:50:00,45.48,45.55,45.46,45.54,137506.0,42.2397,42.3048,42.2212,42.2955,137506.0
2022-08-12 13:00:00,45.54,45.62,45.51,45.61,144299.0,42.2955,42.3698,42.2676,42.3605,144299.0
2022-08-12 13:10:00,45.6,45.64,45.57,45.61,85768.0,42.3512,42.3883,42.3233,42.3605,85768.0
2022-08-12 13:20:00,45.61,45.64,45.58,45.62,162868.0,42.3605,42.3883,42.3326,42.3698,162868.0
2022-08-12 13:30:00,45.62,45.68,45.6,45.63,229241.0,42.3698,42.4255,42.3512,42.3791,229241.0
2022-08-12 13:40:00,45.63,45.65,45.6,45.64,67431.0,42.3791,42.3976,42.3512,42.3883,67431.0
2022-08-12 13:50:00,45.64,45.7,45.62,45.64,73757.0,42.3883,42.4441,42.3698,42.3883,73757.0
2022-08-12 14:00:00,45.65,45.68,45.63,45.64,58550.0,42.3976,42.4255,42.3791,42.3883,58550.0
2022-08-12 14:10:00,45.64,45.69,45.61,45.68,55595.0,42.3883,42.4348,42.3605,42.4255,55595.0
2022-08-12 14:20:00,45.67,45.7,45.65,45.69,80796.0,42.4162,42.4441,42.3976,42.4348,80796.0
2022-08-12 14:30:00,45.69,45.78,45.68,45.76,179338.0,42.4348,42.5184,42.4255,42.4998,179338.0
2022-08-12 14:40:00,45.76,45.78,45.69,45.72,177073.0,42.4998,42.5184,42.4348,42.4626,177073.0
2022-08-12 14:50:00,45.72,45.77,45.69,45.72,101104.0,42.4626,42.5091,42.4348,42.4626,101104.0
2022-08-12 15:00:00,45.72,45.78,45.69,45.77,96976.0,42.4626,42.5184,42.4348,42.5091,96976.0
2022-08-12 15:10:00,45.78,45.9,45.76,45.89,257983.0,42.5184,42.6298,42.4998,42.6205,257983.0
2022-08-12 15:20:00,45.9,45.95,45.86,45.93,233192.0,42.6298,42.6763,42.5927,42.6577,233192.0
2022-08-12 15:30:00,45.93,45.94,45.81,45.86,345592.0,42.6577,42.667,42.5462,42.5927,345592.0
2022-08-12 15:40:00,45.86,45.93,45.84,45.93,419742.0,42.5927,42.6577,42.5741,42.6577,419742.0
2022-08-12 15:50:00,45.93,45.96,45.85,45.94,1176487.0,42.6577,42.6855,42.5834,42.667,1176487.0
2022-08-15 09:30:00,45.41,45.41,44.91,45.32,596656.0,42.1747,42.1747,41.7104,42.0911,596656.0
2022-08-15 09:40:00,45.32,45.53,45.21,45.38,429157.0,42.0911,42.2862,41.989,42.1469,429157.0
2022-08-15 09:50:00,45.38,45.54,45.37,45.51,158972.0,42.1469,42.2955,42.1376,42.2676,158972.0
2022-08-15 10:00:00,45.51,45.51,45.31,45.38,226989.0,42.2676,42.2676,42.0819,42.1469,226989.0
2022-08-15 10:10:00,45.39,45.42,45.29,45.36,152626.0,42.1562,42.184,42.0633,42.1283,152626.0
2022-08-15 10:20:00,45.35,45.44,45.34,45.39,140045.0,42.119,42.2026,42.1097,42.1562,140045.0
2022-08-15 10:30:00,45.39,45.5,45.35,45.41,220359.0,42.1562,42.2583,42.119,42.1747,220359.0
2022-08-15 10:40:00,45.4,45.5,45.34,45.35,172334.0,42.1654,42.2583,42.1097,42.119,172334.0
2022-08-15 10:50:00,45.36,45.42,45.34,45.4,209140.0,42.1283,42.184,42.1097,42.1654,209140.0
2022-08-15 11:00:00,45.4,45.45,45.34,45.38,219397.0,42.1654,42.2119,42.1097,42.1469,219397.0
2022-08-15 11:10:00,45.37,45.44,45.33,45.39,137830.0,42.1376,42.2026,42.1004,42.1562,137830.0
2022-08-15 11:20:00,45.39,45.4,45.29,45.37,237522.0,42.1562,42.1654,42.0633,42.1376,237522.0
2022-08-15 11:30:00,45.37,45.46,45.35,45.46,108748.0,42.1376,42.2212,42.119,42.2212,108748.0
2022-08-15 11:40:00,45.46,45.59,45.45,45.58,209330.0,42.2212,42.3419,42.2119,42.3326,209330.0
2022-08-15 11:50:00,45.57,45.64,45.54,45.55,221361.0,42.3233,42.3883,42.2955,42.3048,221361.0
2022-08-15 12:00:00,45.55,45.56,45.49,45.55,113478.0,42.3048,42.314,42.249,42.3048,113478.0
2022-08-15 12:10:00,45.55,45.64,45.52,45.54,161354.0,42.3048,42.3883,42.2769,42.2955,161354.0
2022-08-15 12:20:00,45.54,45.58,45.52,45.57,139157.0,42.2955,42.3326,42.2769,42.3233,139157.0
2022-08-15 12:30:00,45.57,45.63,45.57,45.59,163415.0,42.3233,42.3791,42.3233,42.3419,163415.0
2022-08-15 12:40:00,45.59,45.68,45.56,45.64,172850.0,42.3419,42.4255,42.314,42.3883,172850.0
2022-08-15 12:50:00,45.64,45.71,45.62,45.68,142120.0,42.3883,42.4534,42.3698,42.4255,142120.0
2022-08-15 13:00:00,45.68,45.7,45.6,45.7,309759.0,42.4255,42.4441,42.3512,42.4441,309759.0
2022-08-15 13:10:00,45.7,45.7,45.56,45.56,126794.0,42.4441,42.4441,42.314,42.314,126794.0
2022-08-15 13:20:00,45.57,45.65,45.55,45.63,174892.0,42.3233,42.3976,42.3048,42.3791,174892.0
2022-08-15 13:30:00,45.63,45.65,45.58,45.59,462973.0,42.3791,42.3976,42.3326,42.3419,462973.0
2022-08-15 13:40:00,45.59,45.69,45.57,45.66,81566.0,42.3419,42.4348,42.3233,42.4069,81566.0
2022-08-15 13:50:00,45.67,45.73,45.66,45.73,104744.0,42.4162,42.4719,42.4069,42.4719,104744.0
2022-08-15 14:00:00,45.73,45.78,45.69,45.7,111766.0,42.4719,42.5184,42.4348,42.4441,111766.0
2022-08-15 14:10:00,45.7,45.75,45.64,45.73,106281.0,42.4441,42.4905,42.3883,42.4719,106281.0
2022-08-15 14:20:00,45.73,45.81,45.72,45.8,83009.0,42.4719,42.5462,42.4626,42.5369,83009.0
2022-08-15 14:30:00,45.8,45.82,45.77,45.8,86244.0,42.5369,42.5555,42.5091,42.5369,86244.0
2022-08-15 14:40:00,45.8,45.81,45.73,45.78,88815.0,42.5369,42.5462,42.4719,42.5184,88815.0
2022-08-15 14:50:00,45.78,45.81,45.75,45.77,64418.0,42.5184,42.5462,42.4905,42.5091,64418.0
2022-08-15 15:00:00,45.77,45.79,45.73,45.73,115446.0,42.5091,42.5277,42.4719,42.4719,115446.0
2022-08-15 15:10:00,45.73,45.82,45.71,45.79,159778.0,42.4719,42.5555,42.4534,42.5277,159778.0
2022-08-15 15:20:00,45.79,45.81,45.74,45.77,181745.0,42.5277,42.5462,42.4812,42.5091,181745.0
2022-08-15 15:30:00,45.77,45.79,45.71,45.72,158664.0,42.5091,42.5277,42.4534,42.4626,158664.0
2022-08-15 15:40:00,45.72,45.76,45.69,45.73,297529.0,42.4626,42.4998,42.4348,42.4719,297529.0
2022-08-15 15:50:00,45.74,45.8,45.68,45.75,875923.0,42.4812,42.5369,42.4255,42.4905,875923.0
2022-08-16 09:30:00,45.58,45.66,45.35,45.59,374428.0,42.3326,42.4069,42.119,42.3419,374428.0
2022-08-16 09:40:00,45.59,45.64,45.47,45.52,272442.0,42.3419,42.3883,42.2305,42.2769,272442.0
2022-08-16 09:50:00,45.51,45.74,45.47,45.73,193293.0,42.2676,42.4812,42.2305,42.4719,193293.0
2022-08-16 10:00:00,45.73,45.76,45.63,45.73,293899.0,42.4719,42.4998,42.3791,42.4719,293899.0
2022-08-16 10:10:00,45.73,45.77,45.7,45.75,378386.0,42.4719,42.5091,42.4441,42.4905,378386.0
2022-08-16 10:20:00,45.74,45.9,45.7,45.83,316151.0,42.4812,42.6298,42.4441,42.5648,316151.0
2022-08-16 10:30:00,45.83,45.85,45.66,45.8,198182.0,42.5648,42.5834,42.4069,42.5369,198182.0
2022-08-16 10:40:00,45.8,45.88,45.78,45.87,202100.0,42.5369,42.6112,42.5184,42.602,202100.0
2022-08-16 10:50:00,45.88,45.95,45.86,45.94,325912.0,42.6112,42.6763,42.5927,42.667,325912.0
2022-08-16 11:00:00,45.93,45.97,45.87,45.88,367184.0,42.6577,42.6948,42.602,42.6112,367184.0
2022-08-16 11:10:00,45.86,46.05,45.86,46.04,355862.0,42.5927,42.7691,42.5927,42.7598,355862.0
2022-08-16 11:20:00,46.05,46.05,45.96,45.99,214198.0,42.7691,42.7691,42.6855,42.7134,214198.0
2022-08-16 11:30:00,45.99,46.01,45.91,45.94,161900.0,42.7134,42.732,42.6391,42.667,161900.0
2022-08-16 11:40:00,45.94,46.03,45.91,46.03,364092.0,42.667,42.7506,42.6391,42.7506,364092.0
2022-08-16 11:50:00,46.03,46.06,45.98,46.05,420512.0,42.7506,42.7784,42.7041,42.7691,420512.0
2022-08-16 12:00:00,46.05,46.12,46.03,46.08,387273.0,42.7691,42.8341,42.7506,42.797,387273.0
2022-08-16 12:10:00,46.08,46.22,46.08,46.21,163114.0,42.797,42.927,42.797,42.9177,163114.0
2022-08-16 12:20:00,46.21,46.25,46.16,46.19,200923.0,42.9177,42.9549,42.8713,42.8992,200923.0
2022-08-16 12:30:00,46.18,46.2,46.1,46.16,166751.0,42.8899,42.9084,42.8156,42.8713,166751.0
2022-08-16 12:40:00,46.16,46.2,46.13,46.16,211868.0,42.8713,42.9084,42.8434,42.8713,211868.0
2022-08-16 12:50:00,46.16,46.16,46.06,46.07,102687.0,42.8713,42.8713,42.7784,42.7877,102687.0
2022-08-16 13:00:00,46.07,46.16,46.04,46.16,123439.0,42.7877,42.8713,42.7598,42.8713,123439.0
2022-08-16 13:10:00,46.16,46.2,46.12,46.14,149097.0,42.8713,42.9084,42.8341,42.8527,149097.0
2022-08-16 13:20:00,46.14,46.22,46.11,46.2,136583.0,42.8527,42.927,42.8249,42.9084,136583.0
2022-08-16 13:30:00,46.2,46.25,46.15,46.23,179114.0,42.9084,42.9549,42.862,42.9363,179114.0
2022-08-16 13:40:00,46.23,46.24,46.18,46.23,101588.0,42.9363,42.9456,42.8899,42.9363,101588.0
2022-08-16 13:50:00,46.23,46.29,46.22,46.26,170312.0,42.9363,42.992,42.927,42.9642,170312.0
2022-08-16 14:00:00,46.27,46.31,46.24,46.28,123984.0,42.9735,43.0106,42.9456,42.9827,123984.0
2022-08-16 14:10:00,46.28,46.32,46.25,46.3,110752.0,42.9827,43.0199,42.9549,43.0013,110752.0
2022-08-16 14:20:00,46.3,46.31,46.21,46.23,133204.0,43.0013,43.0106,42.9177,42.9363,133204.0
2022-08-16 14:30:00,46.23,46.23,46.07,46.08,158147.0,42.9363,42.9363,42.7877,42.797,158147.0
2022-08-16 14:40:00,46.08,46.1,45.89,45.96,273963.0,42.797,42.8156,42.6205,42.6855,273963.0
2022-08-16 14:50:00,45.95,45.97,45.91,45.97,214400.0,42.6763,42.6948,42.6391,42.6948,214400.0
2022-08-16 15:00:00,45.97,46.0,45.84,46.0,279088.0,42.6948,42.7227,42.5741,42.7227,279088.0
2022-08-16 15:10:00,45.99,46.0,45.95,46.0,183712.0,42.7134,42.7227,42.6763,42.7227,183712.0
2022-08-16 15:20:00,46.0,46.06,45.97,46.03,207119.0,42.7227,42.7784,42.6948,42.7506,207119.0
2022-08-16 15:30:00,46.02,46.11,46.01,46.09,257655.0,42.7413,42.8249,42.732,42.8063,257655.0
2022-08-16 15:40:00,46.09,46.16,46.0,46.16,242726.0,42.8063,42.8713,42.7227,42.8713,242726.0
2022-08-16 15:50:00,46.16,46.17,46.06,46.08,774083.0,42.8713,42.8806,42.7784,42.797,774083.0
2022-08-17 09:30:00,45.72,46.0,45.55,45.93,461729.0,42.4626,42.7227,42.3048,42.6577,461729.0
2022-08-17 09:40:00,45.94,45.96,45.7,45.9,245282.0,42.667,42.6855,42.4441,42.6298,245282.0
2022-08-17 09:50:00,45.9,45.94,45.75,45.79,213430.0,42.6298,42.667,42.4905,42.5277,213430.0
2022-08-17 10:00:00,45.79,45.84,45.68,45.77,224207.0,42.5277,42.5741,42.4255,42.5091,224207.0
2022-08-17 10:10:00,45.77,45.84,45.72,45.73,219205.0,42.5091,42.5741,42.4626,42.4719,219205.0
2022-08-17 10:20:00,45.73,45.87,45.67,45.86,346314.0,42.4719,42.602,42.4162,42.5927,346314.0
2022-08-17 10:30:00,45.87,45.95,45.83,45.87,216339.0,42.602,42.6763,42.5648,42.602,216339.0
2022-08-17 10:40:00,45.86,45.94,45.84,45.87,354007.0,42.5927,42.667,42.5741,42.602,354007.0
2022-08-17 10:50:00,45.87,45.94,45.82,45.9,353441.0,42.602,42.667,42.5555,42.6298,353441.0
2022-08-17 11:00:00,45.9,45.94,45.87,45.89,258792.0,42.6298,42.667,42.602,42.6205,258792.0
2022-08-17 11:10:00,45.89,45.97,45.82,45.84,215108.0,42.6205,42.6948,42.5555,42.5741,215108.0
2022-08-17 11:20:00,45.84,45.9,45.8,45.89,135095.0,42.5741,42.6298,42.5369,42.6205,135095.0
2022-08-17 11:30:00,45.87,45.93,45.78,45.79,278637.0,42.602,42.6577,42.5184,42.5277,278637.0
2022-08-17 11:40:00,45.79,45.81,45.64,45.7,277507.0,42.5277,42.5462,42.3883,42.4441,277507.0
2022-08-17 11:50:00,45.7,45.76,45.68,45.7,155565.0,42.4441,42.4998,42.4255,42.4441,155565.0
2022-08-17 12:00:00,45.7,45.81,45.69,45.79,134599.0,42.4441,42.5462,42.4348,42.5277,134599.0
2022-08-17 12:10:00,45.79,45.83,45.74,45.75,255338.0,42.5277,42.5648,42.4812,42.4905,255338.0
2022-08-17 12:20:00,45.76,45.9,45.74,45.9,110852.0,42.4998,42.6298,42.4812,42.6298,110852.0
2022-08-17 12:30:00,45.9,45.99,45.86,45.95,120861.0,42.6298,42.7134,42.5927,42.6763,120861.0
2022-08-17 12:40:00,45.95,45.98,45.89,45.9,110088.0,42.6763,42.7041,42.6205,42.6298,110088.0
2022-08-17 12:50:00,45.9,45.95,45.87,45.94,135514.0,42.6298,42.6763,42.602,42.667,135514.0
2022-08-17 13:00:00,45.94,45.98,45.89,45.91,164937.0,42.667,42.7041,42.6205,42.6391,164937.0
2022-08-17 13:10:00,45.92,45.99,45.91,45.93,99969.0,42.6484,42.7134,42.6391,42.6577,99969.0
2022-08-17 13:20:00,45.93,45.99,45.92,45.98,105047.0,42.6577,42.7134,42.6484,42.7041,105047.0
2022-08-17 13:30:00,45.98,45.99,45.91,45.95,91694.0,42.7041,42.7134,42.6391,42.6763,91694.0
2022-08-17 13:40:00,45.95,46.0,45.93,45.96,116753.0,42.6763,42.7227,42.6577,42.6855,116753.0
2022-08-17 13:50:00,45.95,46.02,45.94,46.01,192020.0,42.6763,42.7413,42.667,42.732,192020.0
2022-08-17 14:00:00,46.01,46.26,45.98,46.1,440305.0,42.732,42.9642,42.7041,42.8156,440305.0
2022-08-17 14:10:00,46.1,46.25,46.07,46.18,182575.0,42.8156,42.9549,42.7877,42.8899,182575.0
2022-08-17 14:20:00,46.18,46.21,46.04,46.2,200951.0,42.8899,42.9177,42.7598,42.9084,200951.0
2022-08-17 14:30:00,46.21,46.31,46.15,46.29,220986.0,42.9177,43.0106,42.862,42.992,220986.0
2022-08-17 14:40:00,46.29,46.29,46.11,46.16,210767.0,42.992,42.992,42.8249,42.8713,210767.0
2022-08-17 14:50:00,46.17,46.18,46.1,46.11,174625.0,42.8806,42.8899,42.8156,42.8249,174625.0
2022-08-17 15:00:00,46.11,46.24,46.09,46.16,224973.0,42.8249,42.9456,42.8063,42.8713,224973.0
2022-08-17 15:10:00,46.16,46.18,46.02,46.13,329404.0,42.8713,42.8899,42.7413,42.8434,329404.0
2022-08-17 15:20:00,46.13,46.24,46.11,46.19,397824.0,42.8434,42.9456,42.8249,42.8992,397824.0
2022-08-17 15:30:00,46.19,46.23,46.14,46.23,304464.0,42.8992,42.9363,42.8527,42.9363,304464.0
2022-08-17 15:40:00,46.23,46.29,46.13,46.16,585483.0,42.9363,42.992,42.8434,42.8713,585483.0
2022-08-17 15:50:00,46.16,46.23,46.12,46.16,1086076.0,42.8713,42.9363,42.8341,42.8713,1086076.0
2022-08-18 09:30:00,46.14,46.14,45.76,45.86,299460.0,42.8527,42.8527,42.4998,42.5927,299460.0
2022-08-18 09:40:00,45.87,46.02,45.82,45.87,192730.0,42.602,42.7413,42.5555,42.602,192730.0
2022-08-18 09:50:00,45.87,46.02,45.83,45.98,147564.0,42.602,42.7413,42.5648,42.7041,147564.0
2022-08-18 10:00:00,45.99,45.99,45.89,45.95,108130.0,42.7134,42.7134,42.6205,42.6763,108130.0
2022-08-18 10:10:00,45.95,46.03,45.93,45.99,143948.0,42.6763,42.7506,42.6577,42.7134,143948.0
2022-08-18 10:20:00,45.99,46.05,45.96,45.98,92457.0,42.7134,42.7691,42.6855,42.7041,92457.0
2022-08-18 10:30:00,45.99,46.02,45.89,45.97,112691.0,42.7134,42.7413,42.6205,42.6948,112691.0
2022-08-18 10:40:00,45.97,46.19,45.95,46.19,454615.0,42.6948,42.8992,42.6763,42.8992,454615.0
2022-08-18 10:50:00,46.2,46.2,46.06,46.09,150810.0,42.9084,42.9084,42.7784,42.8063,150810.0
2022-08-18 11:00:00,46.09,46.12,45.99,45.99,109136.0,42.8063,42.8341,42.7134,42.7134,109136.0
2022-08-18 11:10:00,46.0,46.03,45.93,46.02,116578.0,42.7227,42.7506,42.6577,42.7413,116578.0
2022-08-18 11:20:00,46.01,46.08,46.0,46.05,89460.0,42.732,42.797,42.7227,42.7691,89460.0
2022-08-18 11:30:00,46.05,46.09,46.01,46.05,108411.0,42.7691,42.8063,42.732,42.7691,108411.0
2022-08-18 11:40:00,46.06,46.14,46.04,46.12,62420.0,42.7784,42.8527,42.7598,42.8341,62420.0
2022-08-18 11:50:00,46.11,46.13,46.02,46.04,120639.0,42.8249,42.8434,42.7413,42.7598,120639.0
2022-08-18 12:00:00,46.04,46.1,46.03,46.08,155934.0,42.7598,42.8156,42.7506,42.797,155934.0
2022-08-18 12:10:00,46.07,46.1,46.05,46.07,81397.0,42.7877,42.8156,42.7691,42.7877,81397.0
2022-08-18 12:20:00,46.06,46.06,45.9,45.92,155217.0,42.7784,42.7784,42.6298,42.6484,155217.0
2022-08-18 12:30:00,45.91,45.92,45.84,45.86,112442.0,42.6391,42.6484,42.5741,42.5927,112442.0
2022-08-18 12:40:00,45.85,45.89,45.79,45.83,136615.0,42.5834,42.6205,42.5277,42.5648,136615.0
2022-08-18 12:50:00,45.83,45.89,45.79,45.83,159444.0,42.5648,42.6205,42.5277,42.5648,159444.0
2022-08-18 13:00:00,45.83,45.9,45.81,45.89,125971.0,42.5648,42.6298,42.5462,42.6205,125971.0
2022-08-18 13:10:00,45.89,45.91,45.85,45.9,74193.0,42.6205,42.6391,42.5834,42.6298,74193.0
2022-08-18 13:20:00,45.9,45.91,45.85,45.88,104266.0,42.6298,42.6391,42.5834,42.6112,104266.0
2022-08-18 13:30:00,45.88,45.91,45.87,45.9,127604.0,42.6112,42.6391,42.602,42.6298,127604.0
2022-08-18 13:40:00,45.9,45.95,45.84,45.86,67014.0,42.6298,42.6763,42.5741,42.5927,67014.0
2022-08-18 13:50:00,45.85,45.86,45.82,45.86,61874.0,42.5834,42.5927,42.5555,42.5927,61874.0
2022-08-18 14:00:00,45.85,45.9,45.83,45.9,85959.0,42.5834,42.6298,42.5648,42.6298,85959.0
2022-08-18 14:10:00,45.9,45.93,45.87,45.89,81297.0,42.6298,42.6577,42.602,42.6205,81297.0
2022-08-18 14:20:00,45.88,45.96,45.86,45.93,153565.0,42.6112,42.6855,42.5927,42.6577,153565.0
2022-08-18 14:30:00,45.93,45.94,45.87,45.89,193238.0,42.6577,42.667,42.602,42.6205,193238.0
2022-08-18 14:40:00,45.88,45.94,45.86,45.91,118103.0,42.6112,42.667,42.5927,42.6391,118103.0
2022-08-18 14:50:00,45.91,45.95,45.91,45.92,114556.0,42.6391,42.6763,42.6391,42.6484,114556.0
2022-08-18 15:00:00,45.92,45.98,45.9,45.97,145729.0,42.6484,42.7041,42.6298,42.6948,145729.0
2022-08-18 15:10:00,45.97,46.04,45.95,46.03,110998.0,42.6948,42.7598,42.6763,42.7506,110998.0
2022-08-18 15:20:00,46.03,46.1,45.98,46.09,168871.0,42.7506,42.8156,42.7041,42.8063,168871.0
2022-08-18 15:30:00,46.09,46.15,46.08,46.12,186872.0,42.8063,42.862,42.797,42.8341,186872.0
2022-08-18 15:40:00,46.13,46.18,46.12,46.14,198132.0,42.8434,42.8899,42.8341,42.8527,198132.0
2022-08-18 15:50:00,46.14,46.2,46.1,46.17,669145.0,42.8527,42.9084,42.8156,42.8806,669145.0
2022-08-19 09:30:00,45.9,46.02,45.7,45.84,1242902.0,42.6298,42.7413,42.4441,42.5741,1242902.0
2022-08-19 09:40:00,45.84,45.86,45.7,45.74,743520.0,42.5741,42.5927,42.4441,42.4812,743520.0
2022-08-19 09:50:00,45.75,45.75,45.57,45.61,408197.0,42.4905,42.4905,42.3233,42.3605,408197.0
2022-08-19 10:00:00,45.61,45.72,45.55,45.57,236959.0,42.3605,42.4626,42.3048,42.3233,236959.0
2022-08-19 10:10:00,45.57,45.6,45.42,45.52,261293.0,42.3233,42.3512,42.184,42.2769,261293.0
2022-08-19 10:20:00,45.52,45.63,45.51,45.6,226052.0,42.2769,42.3791,42.2676,42.3512,226052.0
2022-08-19 10:30:00,45.61,45.66,45.56,45.62,281313.0,42.3605,42.4069,42.314,42.3698,281313.0
2022-08-19 10:40:00,45.61,45.62,45.5,45.53,227656.0,42.3605,42.3698,42.2583,42.2862,227656.0
2022-08-19 10:50:00,45.53,45.53,45.37,45.37,190844.0,42.2862,42.2862,42.1376,42.1376,190844.0
2022-08-19 11:00:00,45.37,45.41,45.19,45.21,248432.0,42.1376,42.1747,41.9704,41.989,248432.0
2022-08-19 11:10:00,45.21,45.26,45.16,45.23,178274.0,41.989,42.0354,41.9425,42.0076,178274.0
2022-08-19 11:20:00,45.23,45.29,45.18,45.27,201727.0,42.0076,42.0633,41.9611,42.0447,201727.0
2022-08-19 11:30:00,45.27,45.31,45.19,45.27,186892.0,42.0447,42.0819,41.9704,42.0447,186892.0
2022-08-19 11:40:00,45.26,45.34,45.22,45.28,135492.0,42.0354,42.1097,41.9983,42.054,135492.0
2022-08-19 11:50:00,45.28,45.31,45.2,45.21,142104.0,42.054,42.0819,41.9797,41.989,142104.0
2022-08-19 12:00:00,45.2,45.22,45.1,45.14,252182.0,41.9797,41.9983,41.8868,41.924,252182.0
2022-08-19 12:10:00,45.14,45.2,45.14,45.16,220843.0,41.924,41.9797,41.924,41.9425,220843.0
2022-08-19 12:20:00,45.17,45.19,45.07,45.07,294699.0,41.9518,41.9704,41.859,41.859,294699.0
2022-08-19 12:30:00,45.07,45.21,45.04,45.21,145003.0,41.859,41.989,41.8311,41.989,145003.0
2022-08-19 12:40:00,45.21,45.3,45.17,45.26,197640.0,41.989,42.0726,41.9518,42.0354,197640.0
2022-08-19 12:50:00,45.27,45.34,45.26,45.27,102677.0,42.0447,42.1097,42.0354,42.0447,102677.0
2022-08-19 13:00:00,45.27,45.33,45.25,45.28,92448.0,42.0447,42.1004,42.0261,42.054,92448.0
2022-08-19 13:10:00,45.28,45.29,45.22,45.23,70080.0,42.054,42.0633,41.9983,42.0076,70080.0
2022-08-19 13:20:00,45.23,45.26,45.21,45.24,112790.0,42.0076,42.0354,41.989,42.0168,112790.0
2022-08-19 13:30:00,45.23,45.24,45.17,45.2,68236.0,42.0076,42.0168,41.9518,41.9797,68236.0
2022-08-19 13:40:00,45.21,45.21,45.15,45.16,56146.0,41.989,41.989,41.9333,41.9425,56146.0
2022-08-19 13:50:00,45.16,45.23,45.15,45.22,83418.0,41.9425,42.0076,41.9333,41.9983,83418.0
2022-08-19 14:00:00,45.21,45.27,45.19,45.23,97583.0,41.989,42.0447,41.9704,42.0076,97583.0
2022-08-19 14:10:00,45.23,45.23,45.16,45.16,97808.0,42.0076,42.0076,41.9425,41.9425,97808.0
2022-08-19 14:20:00,45.16,45.27,45.13,45.26,268148.0,41.9425,42.0447,41.9147,42.0354,268148.0
2022-08-19 14:30:00,45.26,45.27,45.22,45.23,82753.0,42.0354,42.0447,41.9983,42.0076,82753.0
2022-08-19 14:40:00,45.23,45.24,45.15,45.16,86747.0,42.0076,42.0168,41.9333,41.9425,86747.0
2022-08-19 14:50:00,45.16,45.18,45.09,45.12,113171.0,41.9425,41.9611,41.8775,41.9054,113171.0
2022-08-19 15:00:00,45.12,45.14,45.05,45.13,141977.0,41.9054,41.924,41.8404,41.9147,141977.0
2022-08-19 15:10:00,45.13,45.31,45.12,45.24,307150.0,41.9147,42.0819,41.9054,42.0168,307150.0
2022-08-19 15:20:00,45.23,45.28,45.22,45.26,116694.0,42.0076,42.054,41.9983,42.0354,116694.0
2022-08-19 15:30:00,45.26,45.34,45.22,45.33,295193.0,42.0354,42.1097,41.9983,42.1004,295193.0
2022-08-19 15:40:00,45.33,45.35,45.25,45.33,285022.0,42.1004,42.119,42.0261,42.1004,285022.0
2022-08-19 15:50:00,45.33,45.39,45.29,45.35,925314.0,42.1004,42.1562,42.0633,42.119,925314.0
2022-08-22 09:30:00,44.59,44.62,44.25,44.41,429473.0,41.4132,41.441,41.0974,41.246,429473.0
2022-08-22 09:40:00,44.42,44.5,44.29,44.39,280426.0,41.2553,41.3296,41.1345,41.2274,280426.0
2022-08-22 09:50:00,44.38,44.46,44.27,44.45,227810.0,41.2181,41.2924,41.116,41.2831,227810.0
2022-08-22 10:00:00,44.44,44.44,44.29,44.34,143652.0,41.2738,41.2738,41.1345,41.181,143652.0
2022-08-22 10:10:00,44.34,44.38,44.25,44.27,242293.0,41.181,41.2181,41.0974,41.116,242293.0
2022-08-22 10:20:00,44.26,44.27,44.15,44.18,190584.0,41.1067,41.116,41.0045,41.0324,190584.0
2022-08-22 10:30:00,44.18,44.26,44.12,44.26,244796.0,41.0324,41.1067,40.9766,41.1067,244796.0
2022-08-22 10:40:00,44.26,44.4,44.25,44.34,212019.0,41.1067,41.2367,41.0974,41.181,212019.0
2022-08-22 10:50:00,44.34,44.4,44.31,44.38,178466.0,41.181,41.2367,41.1531,41.2181,178466.0
2022-08-22 11:00:00,44.38,44.55,44.38,44.52,239148.0,41.2181,41.376,41.2181,41.3481,239148.0
2022-08-22 11:10:00,44.52,44.64,44.49,44.59,167750.0,41.3481,41.4596,41.3203,41.4132,167750.0
2022-08-22 11:20:00,44.59,44.63,44.58,44.62,100687.0,41.4132,41.4503,41.4039,41.441,100687.0
2022-08-22 11:30:00,44.62,44.67,44.57,44.6,195129.0,41.441,41.4875,41.3946,41.4224,195129.0
2022-08-22 11:40:00,44.59,44.65,44.55,44.59,109597.0,41.4132,41.4689,41.376,41.4132,109597.0
2022-08-22 11:50:00,44.59,44.67,44.54,44.62,154477.0,41.4132,41.4875,41.3667,41.441,154477.0
2022-08-22 12:00:00,44.63,44.67,44.58,44.58,131521.0,41.4503,41.4875,41.4039,41.4039,131521.0
2022-08-22 12:10:00,44.58,44.67,44.56,44.66,117383.0,41.4039,41.4875,41.3853,41.4782,117383.0
2022-08-22 12:20:00,44.66,44.72,44.61,44.63,159450.0,41.4782,41.5339,41.4317,41.4503,159450.0
2022-08-22 12:30:00,44.63,44.74,44.62,44.73,319487.0,41.4503,41.5525,41.441,41.5432,319487.0
2022-08-22 12:40:00,44.73,44.74,44.61,44.64,167835.0,41.5432,41.5525,41.4317,41.4596,167835.0
2022-08-22 12:50:00,44.65,44.7,44.62,44.7,172801.0,41.4689,41.5153,41.441,41.5153,172801.0
2022-08-22 13:00:00,44.7,44.71,44.6,44.63,106680.0,41.5153,41.5246,41.4224,41.4503,106680.0
2022-08-22 13:10:00,44.62,44.63,44.55,44.62,141615.0,41.441,41.4503,41.376,41.441,141615.0
2022-08-22 13:20:00,44.62,44.65,44.59,44.62,183844.0,41.441,41.4689,41.4132,41.441,183844.0
2022-08-22 13:30:00,44.61,44.61,44.49,44.54,169566.0,41.4317,41.4317,41.3203,41.3667,169566.0
2022-08-22 13:40:00,44.54,44.59,44.52,44.57,152306.0,41.3667,41.4132,41.3481,41.3946,152306.0
2022-08-22 13:50:00,44.58,44.6,44.51,44.54,182346.0,41.4039,41.4224,41.3389,41.3667,182346.0
2022-08-22 14:00:00,44.54,44.54,44.45,44.5,183843.0,41.3667,41.3667,41.2831,41.3296,183843.0
2022-08-22 14:10:00,44.5,44.54,44.44,44.54,185184.0,41.3296,41.3667,41.2738,41.3667,185184.0
2022-08-22 14:20:00,44.53,44.55,44.45,44.48,168221.0,41.3574,41.376,41.2831,41.311,168221.0
2022-08-22 14:30:00,44.48,44.52,44.42,44.5,191901.0,41.311,41.3481,41.2553,41.3296,191901.0
2022-08-22 14:40:00,44.51,44.53,44.46,44.47,181472.0,41.3389,41.3574,41.2924,41.3017,181472.0
2022-08-22 14:50:00,44.46,44.47,44.39,44.44,118211.0,41.2924,41.3017,41.2274,41.2738,118211.0
2022-08-22 15:00:00,44.45,44.5,44.41,44.41,215833.0,41.2831,41.3296,41.246,41.246,215833.0
2022-08-22 15:10:00,44.42,44.45,44.32,44.33,203572.0,41.2553,41.2831,41.1624,41.1717,203572.0
2022-08-22 15:20:00,44.32,44.37,44.29,44.3,145561.0,41.1624,41.2088,41.1345,41.1438,145561.0
2022-08-22 15:30:00,44.3,44.41,44.28,44.4,237948.0,41.1438,41.246,41.1252,41.2367,237948.0
2022-08-22 15:40:00,44.4,44.4,44.26,44.37,331451.0,41.2367,41.2367,41.1067,41.2088,331451.0
2022-08-22 15:50:00,44.36,44.47,44.34,44.44,1305417.0,41.1995,41.3017,41.181,41.2738,1305417.0
2022-08-23 09:30:00,44.38,44.78,44.28,44.7,399282.0,41.2181,41.5896,41.1252,41.5153,399282.0
2022-08-23 09:40:00,44.69,44.75,44.57,44.6,295387.0,41.506,41.5618,41.3946,41.4224,295387.0
2022-08-23 09:50:00,44.58,44.7,44.54,44.62,207334.0,41.4039,41.5153,41.3667,41.441,207334.0
2022-08-23 10:00:00,44.62,44.72,44.55,44.71,217549.0,41.441,41.5339,41.376,41.5246,217549.0
2022-08-23 10:10:00,44.71,44.85,44.69,44.79,260601.0,41.5246,41.6546,41.506,41.5989,260601.0
2022-08-23 10:20:00,44.79,44.88,44.78,44.79,195067.0,41.5989,41.6825,41.5896,41.5989,195067.0
2022-08-23 10:30:00,44.79,44.96,44.75,44.8,274895.0,41.5989,41.7568,41.5618,41.6082,274895.0
2022-08-23 10:40:00,44.79,44.8,44.71,44.79,267544.0,41.5989,41.6082,41.5246,41.5989,267544.0
2022-08-23 10:50:00,44.78,44.82,44.57,44.58,191305.0,41.5896,41.6268,41.3946,41.4039,191305.0
2022-08-23 11:00:00,44.58,44.59,44.4,44.45,226210.0,41.4039,41.4132,41.2367,41.2831,226210.0
2022-08-23 11:10:00,44.44,44.56,44.39,44.53,235590.0,41.2738,41.3853,41.2274,41.3574,235590.0
2022-08-23 11:20:00,44.52,44.53,44.38,44.42,330985.0,41.3481,41.3574,41.2181,41.2553,330985.0
2022-08-23 11:30:00,44.42,44.54,44.41,44.52,136090.0,41.2553,41.3667,41.246,41.3481,136090.0
2022-08-23 11:40:00,44.52,44.53,44.45,44.5,145663.0,41.3481,41.3574,41.2831,41.3296,145663.0
2022-08-23 11:50:00,44.5,44.5,44.4,44.46,144408.0,41.3296,41.3296,41.2367,41.2924,144408.0
2022-08-23 12:00:00,44.46,44.5,44.38,44.49,124146.0,41.2924,41.3296,41.2181,41.3203,124146.0
2022-08-23 12:10:00,44.49,44.5,44.38,44.4,186759.0,41.3203,41.3296,41.2181,41.2367,186759.0
2022-08-23 12:20:00,44.41,44.44,44.35,44.41,110550.0,41.246,41.2738,41.1903,41.246,110550.0
2022-08-23 12:30:00,44.41,44.49,44.38,44.47,131385.0,41.246,41.3203,41.2181,41.3017,131385.0
2022-08-23 12:40:00,44.47,44.49,44.4,44.41,108893.0,41.3017,41.3203,41.2367,41.246,108893.0
2022-08-23 12:50:00,44.41,44.48,44.4,44.46,206354.0,41.246,41.311,41.2367,41.2924,206354.0
2022-08-23 13:00:00,44.46,44.47,44.38,44.41,108325.0,41.2924,41.3017,41.2181,41.246,108325.0
2022-08-23 13:10:00,44.41,44.5,44.38,44.48,110727.0,41.246,41.3296,41.2181,41.311,110727.0
2022-08-23 13:20:00,44.48,44.55,44.46,44.53,66968.0,41.311,41.376,41.2924,41.3574,66968.0
2022-08-23 13:30:00,44.53,44.57,44.48,44.5,104587.0,41.3574,41.3946,41.311,41.3296,104587.0
2022-08-23 13:40:00,44.5,44.53,44.44,44.45,92012.0,41.3296,41.3574,41.2738,41.2831,92012.0
2022-08-23 13:50:00,44.45,44.46,44.4,44.42,84139.0,41.2831,41.2924,41.2367,41.2553,84139.0
2022-08-23 14:00:00,44.43,44.47,44.38,44.47,253225.0,41.2646,41.3017,41.2181,41.3017,253225.0
2022-08-23 14:10:00,44.47,44.49,44.41,44.48,167351.0,41.3017,41.3203,41.246,41.311,167351.0
2022-08-23 14:20:00,44.48,44.53,44.46,44.51,86373.0,41.311,41.3574,41.2924,41.3389,86373.0
2022-08-23 14:30:00,44.51,44.52,44.43,44.47,80482.0,41.3389,41.3481,41.2646,41.3017,80482.0
2022-08-23 14:40:00,44.47,44.5,44.44,44.46,146397.0,41.3017,41.3296,41.2738,41.2924,146397.0
2022-08-23 14:50:00,44.46,44.47,44.4,44.45,157975.0,41.2924,41.3017,41.2367,41.2831,157975.0
2022-08-23 15:00:00,44.45,44.49,44.39,44.43,135354.0,41.2831,41.3203,41.2274,41.2646,135354.0
2022-08-23 15:10:00,44.43,44.44,44.35,44.41,152803.0,41.2646,41.2738,41.1903,41.246,152803.0
2022-08-23 15:20:00,44.41,44.42,44.36,44.37,163403.0,41.246,41.2553,41.1995,41.2088,163403.0
2022-08-23 15:30:00,44.37,44.37,44.28,44.3,307024.0,41.2088,41.2088,41.1252,41.1438,307024.0
2022-08-23 15:40:00,44.3,44.4,44.29,44.39,278488.0,41.1438,41.2367,41.1345,41.2274,278488.0
2022-08-23 15:50:00,44.38,44.43,44.34,44.36,1038349.0,41.2181,41.2646,41.181,41.1995,1038349.0
2022-08-24 09:30:00,44.33,44.35,44.02,44.22,436282.0,41.1717,41.1903,40.8838,41.0695,436282.0
2022-08-24 09:40:00,44.22,44.36,44.15,44.22,229785.0,41.0695,41.1995,41.0045,41.0695,229785.0
2022-08-24 09:50:00,44.22,44.22,44.05,44.1,217333.0,41.0695,41.0695,40.9116,40.9581,217333.0
2022-08-24 10:00:00,44.1,44.18,44.03,44.17,153641.0,40.9581,41.0324,40.893,41.0231,153641.0
2022-08-24 10:10:00,44.18,44.29,44.14,44.29,213754.0,41.0324,41.1345,40.9952,41.1345,213754.0
2022-08-24 10:20:00,44.28,44.35,44.25,44.28,179487.0,41.1252,41.1903,41.0974,41.1252,179487.0
2022-08-24 10:30:00,44.29,44.42,44.24,44.35,236934.0,41.1345,41.2553,41.0881,41.1903,236934.0
2022-08-24 10:40:00,44.35,44.37,44.26,44.37,160625.0,41.1903,41.2088,41.1067,41.2088,160625.0
2022-08-24 10:50:00,44.36,44.43,44.32,44.37,191485.0,41.1995,41.2646,41.1624,41.2088,191485.0
2022-08-24 11:00:00,44.38,44.49,44.32,44.47,200551.0,41.2181,41.3203,41.1624,41.3017,200551.0
2022-08-24 11:10:00,44.46,44.59,44.42,44.51,242068.0,41.2924,41.4132,41.2553,41.3389,242068.0
2022-08-24 11:20:00,44.52,44.59,44.49,44.57,146077.0,41.3481,41.4132,41.3203,41.3946,146077.0
2022-08-24 11:30:00,44.56,44.57,44.48,44.54,106060.0,41.3853,41.3946,41.311,41.3667,106060.0
2022-08-24 11:40:00,44.54,44.61,44.52,44.58,124294.0,41.3667,41.4317,41.3481,41.4039,124294.0
2022-08-24 11:50:00,44.58,44.66,44.57,44.61,204190.0,41.4039,41.4782,41.3946,41.4317,204190.0
2022-08-24 12:00:00,44.61,44.7,44.59,44.67,113933.0,41.4317,41.5153,41.4132,41.4875,113933.0
2022-08-24 12:10:00,44.68,44.7,44.58,44.58,110922.0,41.4967,41.5153,41.4039,41.4039,110922.0
2022-08-24 12:20:00,44.58,44.6,44.52,44.55,217175.0,41.4039,41.4224,41.3481,41.376,217175.0
2022-08-24 12:30:00,44.56,44.56,44.44,44.47,262462.0,41.3853,41.3853,41.2738,41.3017,262462.0
2022-08-24 12:40:00,44.47,44.47,44.31,44.32,291325.0,41.3017,41.3017,41.1531,41.1624,291325.0
2022-08-24 12:50:00,44.32,44.37,44.31,44.36,99991.0,41.1624,41.2088,41.1531,41.1995,99991.0
2022-08-24 13:00:00,44.36,44.41,44.32,44.4,119444.0,41.1995,41.246,41.1624,41.2367,119444.0
2022-08-24 13:10:00,44.4,44.44,44.37,44.38,116931.0,41.2367,41.2738,41.2088,41.2181,116931.0
2022-08-24 13:20:00,44.37,44.38,44.23,44.24,502674.0,41.2088,41.2181,41.0788,41.0881,502674.0
2022-08-24 13:30:00,44.23,44.34,44.23,44.32,192604.0,41.0788,41.181,41.0788,41.1624,192604.0
2022-08-24 13:40:00,44.32,44.32,44.26,44.3,87051.0,41.1624,41.1624,41.1067,41.1438,87051.0
2022-08-24 13:50:00,44.3,44.31,44.27,44.29,65015.0,41.1438,41.1531,41.116,41.1345,65015.0
2022-08-24 14:00:00,44.29,44.37,44.28,44.35,263157.0,41.1345,41.2088,41.1252,41.1903,263157.0
2022-08-24 14:10:00,44.34,44.37,44.28,44.29,196710.0,41.181,41.2088,41.1252,41.1345,196710.0
2022-08-24 14:20:00,44.29,44.35,44.28,44.29,151385.0,41.1345,41.1903,41.1252,41.1345,151385.0
2022-08-24 14:30:00,44.3,44.31,44.23,44.3,95572.0,41.1438,41.1531,41.0788,41.1438,95572.0
2022-08-24 14:40:00,44.3,44.3,44.26,44.3,131362.0,41.1438,41.1438,41.1067,41.1438,131362.0
2022-08-24 14:50:00,44.3,44.36,44.29,44.35,234310.0,41.1438,41.1995,41.1345,41.1903,234310.0
2022-08-24 15:00:00,44.36,44.45,44.34,44.44,136131.0,41.1995,41.2831,41.181,41.2738,136131.0
2022-08-24 15:10:00,44.44,44.49,44.42,44.49,140916.0,41.2738,41.3203,41.2553,41.3203,140916.0
2022-08-24 15:20:00,44.49,44.5,44.43,44.44,175347.0,41.3203,41.3296,41.2646,41.2738,175347.0
2022-08-24 15:30:00,44.44,44.6,44.43,44.59,337188.0,41.2738,41.4224,41.2646,41.4132,337188.0
2022-08-24 15:40:00,44.59,44.69,44.59,44.66,425684.0,41.4132,41.506,41.4132,41.4782,425684.0
2022-08-24 15:50:00,44.66,44.7,44.61,44.64,1127342.0,41.4782,41.5153,41.4317,41.4596,1127342.0
2022-08-25 09:30:00,44.79,44.82,44.43,44.82,570361.0,41.5989,41.6268,41.2646,41.6268,570361.0
2022-08-25 09:40:00,44.82,45.11,44.8,45.09,332466.0,41.6268,41.8961,41.6082,41.8775,332466.0
2022-08-25 09:50:00,45.1,45.15,44.99,45.14,391641.0,41.8868,41.9333,41.7847,41.924,391641.0
2022-08-25 10:00:00,45.14,45.21,45.02,45.04,272803.0,41.924,41.989,41.8125,41.8311,272803.0
2022-08-25 10:10:00,45.05,45.14,45.02,45.06,162885.0,41.8404,41.924,41.8125,41.8497,162885.0
2022-08-25 10:20:00,45.07,45.24,45.06,45.23,222403.0,41.859,42.0168,41.8497,42.0076,222403.0
2022-08-25 10:30:00,45.22,45.35,45.2,45.32,212621.0,41.9983,42.119,41.9797,42.0911,212621.0
2022-08-25 10:40:00,45.32,45.36,45.27,45.34,151316.0,42.0911,42.1283,42.0447,42.1097,151316.0
2022-08-25 10:50:00,45.35,45.35,45.26,45.3,168122.0,42.119,42.119,42.0354,42.0726,168122.0
2022-08-25 11:00:00,45.31,45.43,45.29,45.43,487660.0,42.0819,42.1933,42.0633,42.1933,487660.0
2022-08-25 11:10:00,45.43,45.46,45.24,45.25,304643.0,42.1933,42.2212,42.0168,42.0261,304643.0
2022-08-25 11:20:00,45.24,45.33,45.18,45.32,444321.0,42.0168,42.1004,41.9611,42.0911,444321.0
2022-08-25 11:30:00,45.32,45.37,45.27,45.36,550716.0,42.0911,42.1376,42.0447,42.1283,550716.0
2022-08-25 11:40:00,45.35,45.46,45.33,45.35,485495.0,42.119,42.2212,42.1004,42.119,485495.0
2022-08-25 11:50:00,45.35,45.52,45.35,45.5,378603.0,42.119,42.2769,42.119,42.2583,378603.0
2022-08-25 12:00:00,45.5,45.52,45.29,45.31,285652.0,42.2583,42.2769,42.0633,42.0819,285652.0
2022-08-25 12:10:00,45.3,45.32,45.17,45.23,152836.0,42.0726,42.0911,41.9518,42.0076,152836.0
2022-08-25 12:20:00,45.23,45.29,45.17,45.26,91888.0,42.0076,42.0633,41.9518,42.0354,91888.0
2022-08-25 12:30:00,45.26,45.28,45.22,45.26,55856.0,42.0354,42.054,41.9983,42.0354,55856.0
2022-08-25 12:40:00,45.26,45.26,45.12,45.14,114314.0,42.0354,42.0354,41.9054,41.924,114314.0
2022-08-25 12:50:00,45.14,45.22,45.13,45.18,85716.0,41.924,41.9983,41.9147,41.9611,85716.0
2022-08-25 13:00:00,45.18,45.25,45.16,45.19,165674.0,41.9611,42.0261,41.9425,41.9704,165674.0
2022-08-25 13:10:00,45.19,45.22,45.14,45.19,114720.0,41.9704,41.9983,41.924,41.9704,114720.0
2022-08-25 13:20:00,45.19,45.24,45.16,45.23,132662.0,41.9704,42.0168,41.9425,42.0076,132662.0
2022-08-25 13:30:00,45.23,45.26,45.19,45.26,122922.0,42.0076,42.0354,41.9704,42.0354,122922.0
2022-08-25 13:40:00,45.26,45.36,45.24,45.3,131428.0,42.0354,42.1283,42.0168,42.0726,131428.0
2022-08-25 13:50:00,45.3,45.32,45.27,45.3,85020.0,42.0726,42.0911,42.0447,42.0726,85020.0
2022-08-25 14:00:00,45.3,45.31,45.24,45.29,128715.0,42.0726,42.0819,42.0168,42.0633,128715.0
2022-08-25 14:10:00,45.28,45.33,45.24,45.29,109365.0,42.054,42.1004,42.0168,42.0633,109365.0
2022-08-25 14:20:00,45.29,45.32,45.27,45.29,101721.0,42.0633,42.0911,42.0447,42.0633,101721.0
2022-08-25 14:30:00,45.29,45.29,45.19,45.2,88899.0,42.0633,42.0633,41.9704,41.9797,88899.0
2022-08-25 14:40:00,45.2,45.22,45.16,45.19,110924.0,41.9797,41.9983,41.9425,41.9704,110924.0
2022-08-25 14:50:00,45.19,45.2,45.14,45.2,110589.0,41.9704,41.9797,41.924,41.9797,110589.0
2022-08-25 15:00:00,45.19,45.25,45.17,45.19,106646.0,41.9704,42.0261,41.9518,41.9704,106646.0
2022-08-25 15:10:00,45.2,45.23,45.18,45.23,108986.0,41.9797,42.0076,41.9611,42.0076,108986.0
2022-08-25 15:20:00,45.23,45.28,45.21,45.24,169563.0,42.0076,42.054,41.989,42.0168,169563.0
2022-08-25 15:30:00,45.23,45.24,45.17,45.2,228954.0,42.0076,42.0168,41.9518,41.9797,228954.0
2022-08-25 15:40:00,45.2,45.34,45.18,45.29,427403.0,41.9797,42.1097,41.9611,42.0633,427403.0
2022-08-25 15:50:00,45.3,45.44,45.24,45.44,1042192.0,42.0726,42.2026,42.0168,42.2026,1042192.0
2022-08-26 09:30:00,45.58,45.72,45.4,45.67,393194.0,42.3326,42.4626,42.1654,42.4162,393194.0
2022-08-26 09:40:00,45.67,45.67,45.45,45.46,199045.0,42.4162,42.4162,42.2119,42.2212,199045.0
2022-08-26 09:50:00,45.45,45.62,45.36,45.47,184532.0,42.2119,42.3698,42.1283,42.2305,184532.0
2022-08-26 10:00:00,45.47,45.56,45.0,45.56,504531.0,42.2305,42.314,41.7939,42.314,504531.0
2022-08-26 10:10:00,45.55,45.59,45.25,45.39,302485.0,42.3048,42.3419,42.0261,42.1562,302485.0
2022-08-26 10:20:00,45.39,45.39,44.88,44.97,287298.0,42.1562,42.1562,41.6825,41.7661,287298.0
2022-08-26 10:30:00,44.98,44.98,44.63,44.7,361431.0,41.7754,41.7754,41.4503,41.5153,361431.0
2022-08-26 10:40:00,44.71,44.83,44.69,44.83,319109.0,41.5246,41.6361,41.506,41.6361,319109.0
2022-08-26 10:50:00,44.82,44.82,44.71,44.71,129163.0,41.6268,41.6268,41.5246,41.5246,129163.0
2022-08-26 11:00:00,44.72,44.72,44.56,44.63,400196.0,41.5339,41.5339,41.3853,41.4503,400196.0
2022-08-26 11:10:00,44.63,44.76,44.55,44.55,210141.0,41.4503,41.571,41.376,41.376,210141.0
2022-08-26 11:20:00,44.55,44.62,44.49,44.58,152643.0,41.376,41.441,41.3203,41.4039,152643.0
2022-08-26 11:30:00,44.58,44.62,44.51,44.57,139673.0,41.4039,41.441,41.3389,41.3946,139673.0
2022-08-26 11:40:00,44.56,44.64,44.47,44.63,148772.0,41.3853,41.4596,41.3017,41.4503,148772.0
2022-08-26 11:50:00,44.62,44.68,44.54,44.55,100892.0,41.441,41.4967,41.3667,41.376,100892.0
2022-08-26 12:00:00,44.55,44.55,44.43,44.5,135726.0,41.376,41.376,41.2646,41.3296,135726.0
2022-08-26 12:10:00,44.5,44.52,44.38,44.45,132001.0,41.3296,41.3481,41.2181,41.2831,132001.0
2022-08-26 12:20:00,44.45,44.45,44.3,44.34,298822.0,41.2831,41.2831,41.1438,41.181,298822.0
2022-08-26 12:30:00,44.34,44.35,44.22,44.26,194248.0,41.181,41.1903,41.0695,41.1067,194248.0
2022-08-26 12:40:00,44.26,44.38,44.22,44.33,213954.0,41.1067,41.2181,41.0695,41.1717,213954.0
2022-08-26 12:50:00,44.33,44.34,44.24,44.32,115039.0,41.1717,41.181,41.0881,41.1624,115039.0
2022-08-26 13:00:00,44.33,44.41,44.27,44.38,198765.0,41.1717,41.246,41.116,41.2181,198765.0
2022-08-26 13:10:00,44.38,44.41,44.31,44.33,132021.0,41.2181,41.246,41.1531,41.1717,132021.0
2022-08-26 13:20:00,44.33,44.4,44.3,44.33,98309.0,41.1717,41.2367,41.1438,41.1717,98309.0
2022-08-26 13:30:00,44.33,44.33,44.23,44.24,119849.0,41.1717,41.1717,41.0788,41.0881,119849.0
2022-08-26 13:40:00,44.23,44.27,44.15,44.24,124828.0,41.0788,41.116,41.0045,41.0881,124828.0
2022-08-26 13:50:00,44.25,44.29,44.24,44.26,183648.0,41.0974,41.1345,41.0881,41.1067,183648.0
2022-08-26 14:00:00,44.27,44.33,44.25,44.27,163409.0,41.116,41.1717,41.0974,41.116,163409.0
2022-08-26 14:10:00,44.27,44.27,44.15,44.18,178383.0,41.116,41.116,41.0045,41.0324,178383.0
2022-08-26 14:20:00,44.18,44.29,44.17,44.28,93966.0,41.0324,41.1345,41.0231,41.1252,93966.0
2022-08-26 14:30:00,44.27,44.3,44.24,44.28,137632.0,41.116,41.1438,41.0881,41.1252,137632.0
2022-08-26 14:40:00,44.27,44.28,44.2,44.25,191235.0,41.116,41.1252,41.0509,41.0974,191235.0
2022-08-26 14:50:00,44.26,44.26,44.14,44.15,134293.0,41.1067,41.1067,40.9952,41.0045,134293.0
2022-08-26 15:00:00,44.14,44.23,44.13,44.2,212672.0,40.9952,41.0788,40.9859,41.0509,212672.0
2022-08-26 15:10:00,44.2,44.31,44.17,44.3,172388.0,41.0509,41.1531,41.0231,41.1438,172388.0
2022-08-26 15:20:00,44.3,44.32,44.2,44.23,164686.0,41.1438,41.1624,41.0509,41.0788,164686.0
2022-08-26 15:30:00,44.23,44.24,44.13,44.16,226509.0,41.0788,41.0881,40.9859,41.0138,226509.0
2022-08-26 15:40:00,44.15,44.17,44.03,44.08,378708.0,41.0045,41.0231,40.893,40.9395,378708.0
2022-08-26 15:50:00,44.08,44.12,43.94,43.97,1579881.0,40.9395,40.9766,40.8095,40.8373,1579881.0
2022-08-29 09:30:00,43.8,44.03,43.66,43.87,495711.0,40.6794,40.893,40.5494,40.7444,495711.0
2022-08-29 09:40:00,43.87,43.95,43.68,43.73,324280.0,40.7444,40.8187,40.568,40.6144,324280.0
2022-08-29 09:50:00,43.74,44.04,43.73,43.86,190723.0,40.6237,40.9023,40.6144,40.7352,190723.0
2022-08-29 10:00:00,43.86,43.9,43.75,43.8,248568.0,40.7352,40.7723,40.633,40.6794,248568.0
2022-08-29 10:10:00,43.8,43.96,43.78,43.88,185919.0,40.6794,40.828,40.6609,40.7537,185919.0
2022-08-29 10:20:00,43.87,43.96,43.71,43.72,275017.0,40.7444,40.828,40.5958,40.6051,275017.0
2022-08-29 10:30:00,43.71,43.76,43.59,43.61,365649.0,40.5958,40.6423,40.4844,40.503,365649.0
2022-08-29 10:40:00,43.6,43.74,43.58,43.71,178237.0,40.4937,40.6237,40.4751,40.5958,178237.0
2022-08-29 10:50:00,43.72,43.76,43.66,43.74,225344.0,40.6051,40.6423,40.5494,40.6237,225344.0
2022-08-29 11:00:00,43.74,43.82,43.69,43.75,182029.0,40.6237,40.698,40.5773,40.633,182029.0
2022-08-29 11:10:00,43.76,43.88,43.73,43.87,172724.0,40.6423,40.7537,40.6144,40.7444,172724.0
2022-08-29 11:20:00,43.87,44.01,43.85,43.97,247477.0,40.7444,40.8745,40.7259,40.8373,247477.0
2022-08-29 11:30:00,43.97,44.14,43.94,44.11,237527.0,40.8373,40.9952,40.8095,40.9673,237527.0
2022-08-29 11:40:00,44.1,44.11,43.99,44.09,205492.0,40.9581,40.9673,40.8559,40.9488,205492.0
2022-08-29 11:50:00,44.09,44.09,44.0,44.05,136175.0,40.9488,40.9488,40.8652,40.9116,136175.0
2022-08-29 12:00:00,44.05,44.18,44.04,44.09,242502.0,40.9116,41.0324,40.9023,40.9488,242502.0
2022-08-29 12:10:00,44.09,44.13,44.05,44.1,153017.0,40.9488,40.9859,40.9116,40.9581,153017.0
2022-08-29 12:20:00,44.09,44.1,44.02,44.06,84589.0,40.9488,40.9581,40.8838,40.9209,84589.0
2022-08-29 12:30:00,44.06,44.06,43.95,44.01,125014.0,40.9209,40.9209,40.8187,40.8745,125014.0
2022-08-29 12:40:00,44.01,44.14,44.0,44.13,192627.0,40.8745,40.9952,40.8652,40.9859,192627.0
2022-08-29 12:50:00,44.13,44.22,44.11,44.12,110722.0,40.9859,41.0695,40.9673,40.9766,110722.0
2022-08-29 13:00:00,44.12,44.17,44.1,44.14,122848.0,40.9766,41.0231,40.9581,40.9952,122848.0
2022-08-29 13:10:00,44.15,44.15,43.96,43.99,120640.0,41.0045,41.0045,40.828,40.8559,120640.0
2022-08-29 13:20:00,43.99,44.06,43.99,44.05,89067.0,40.8559,40.9209,40.8559,40.9116,89067.0
2022-08-29 13:30:00,44.04,44.07,44.02,44.05,94128.0,40.9023,40.9302,40.8838,40.9116,94128.0
2022-08-29 13:40:00,44.05,44.2,44.02,44.14,331998.0,40.9116,41.0509,40.8838,40.9952,331998.0
2022-08-29 13:50:00,44.15,44.21,44.13,44.19,155333.0,41.0045,41.0602,40.9859,41.0417,155333.0
2022-08-29 14:00:00,44.19,44.2,44.14,44.16,255816.0,41.0417,41.0509,40.9952,41.0138,255816.0
2022-08-29 14:10:00,44.16,44.18,44.05,44.07,325085.0,41.0138,41.0324,40.9116,40.9302,325085.0
2022-08-29 14:20:00,44.07,44.12,44.04,44.09,109752.0,40.9302,40.9766,40.9023,40.9488,109752.0
2022-08-29 14:30:00,44.09,44.23,44.09,44.19,133419.0,40.9488,41.0788,40.9488,41.0417,133419.0
2022-08-29 14:40:00,44.19,44.23,44.17,44.2,140189.0,41.0417,41.0788,41.0231,41.0509,140189.0
2022-08-29 14:50:00,44.19,44.22,44.09,44.22,377691.0,41.0417,41.0695,40.9488,41.0695,377691.0
2022-08-29 15:00:00,44.21,44.32,44.16,44.2,226055.0,41.0602,41.1624,41.0138,41.0509,226055.0
2022-08-29 15:10:00,44.2,44.23,44.15,44.19,295007.0,41.0509,41.0788,41.0045,41.0417,295007.0
2022-08-29 15:20:00,44.19,44.19,44.05,44.07,214007.0,41.0417,41.0417,40.9116,40.9302,214007.0
2022-08-29 15:30:00,44.06,44.14,43.99,44.14,347742.0,40.9209,40.9952,40.8559,40.9952,347742.0
2022-08-29 15:40:00,44.14,44.15,44.0,44.03,501375.0,40.9952,41.0045,40.8652,40.893,501375.0
2022-08-29 15:50:00,44.04,44.11,43.9,43.93,1390059.0,40.9023,40.9673,40.7723,40.8002,1390059.0
2022-08-30 09:30:00,44.26,44.43,44.05,44.29,414277.0,41.1067,41.2646,40.9116,41.1345,414277.0
2022-08-30 09:40:00,44.3,44.44,44.23,44.33,358016.0,41.1438,41.2738,41.0788,41.1717,358016.0
2022-08-30 09:50:00,44.33,44.33,44.06,44.09,303234.0,41.1717,41.1717,40.9209,40.9488,303234.0
2022-08-30 10:00:00,44.09,44.16,43.81,43.9,258380.0,40.9488,41.0138,40.6887,40.7723,258380.0
2022-08-30 10:10:00,43.9,43.94,43.8,43.93,180171.0,40.7723,40.8095,40.6794,40.8002,180171.0
2022-08-30 10:20:00,43.94,44.07,43.93,43.98,245684.0,40.8095,40.9302,40.8002,40.8466,245684.0
2022-08-30 10:30:00,43.97,43.99,43.73,43.8,368863.0,40.8373,40.8559,40.6144,40.6794,368863.0
2022-08-30 10:40:00,43.79,43.81,43.55,43.57,367167.0,40.6701,40.6887,40.4472,40.4658,367167.0
2022-08-30 10:50:00,43.58,43.87,43.56,43.87,309276.0,40.4751,40.7444,40.4565,40.7444,309276.0
2022-08-30 11:00:00,43.86,44.02,43.85,43.95,226199.0,40.7352,40.8838,40.7259,40.8187,226199.0
2022-08-30 11:10:00,43.95,44.04,43.84,44.04,244857.0,40.8187,40.9023,40.7166,40.9023,244857.0
2022-08-30 11:20:00,44.03,44.06,43.9,43.97,317047.0,40.893,40.9209,40.7723,40.8373,317047.0
2022-08-30 11:30:00,43.96,44.09,43.94,44.03,208807.0,40.828,40.9488,40.8095,40.893,208807.0
2022-08-30 11:40:00,44.02,44.03,43.89,43.92,222441.0,40.8838,40.893,40.763,40.7909,222441.0
2022-08-30 11:50:00,43.91,44.0,43.89,43.94,117279.0,40.7816,40.8652,40.763,40.8095,117279.0
2022-08-30 12:00:00,43.94,44.07,43.93,44.01,242519.0,40.8095,40.9302,40.8002,40.8745,242519.0
2022-08-30 12:10:00,44.0,44.15,43.97,44.11,188155.0,40.8652,41.0045,40.8373,40.9673,188155.0
2022-08-30 12:20:00,44.1,44.15,44.0,44.08,161748.0,40.9581,41.0045,40.8652,40.9395,161748.0
2022-08-30 12:30:00,44.08,44.09,43.98,44.04,183686.0,40.9395,40.9488,40.8466,40.9023,183686.0
2022-08-30 12:40:00,44.05,44.05,43.92,43.96,222415.0,40.9116,40.9116,40.7909,40.828,222415.0
2022-08-30 12:50:00,43.96,44.0,43.92,43.93,393486.0,40.828,40.8652,40.7909,40.8002,393486.0
2022-08-30 13:00:00,43.93,43.95,43.83,43.86,249809.0,40.8002,40.8187,40.7073,40.7352,249809.0
2022-08-30 13:10:00,43.85,43.89,43.74,43.75,396411.0,40.7259,40.763,40.6237,40.633,396411.0
2022-08-30 13:20:00,43.75,43.8,43.69,43.79,249646.0,40.633,40.6794,40.5773,40.6701,249646.0
2022-08-30 13:30:00,43.79,43.83,43.75,43.8,257814.0,40.6701,40.7073,40.633,40.6794,257814.0
2022-08-30 13:40:00,43.8,43.82,43.64,43.79,383280.0,40.6794,40.698,40.5308,40.6701,383280.0
2022-08-30 13:50:00,43.79,43.92,43.78,43.83,268354.0,40.6701,40.7909,40.6609,40.7073,268354.0
2022-08-30 14:00:00,43.82,43.9,43.79,43.87,290578.0,40.698,40.7723,40.6701,40.7444,290578.0
2022-08-30 14:10:00,43.88,43.95,43.87,43.89,162849.0,40.7537,40.8187,40.7444,40.763,162849.0
2022-08-30 14:20:00,43.89,43.96,43.87,43.87,506240.0,40.763,40.828,40.7444,40.7444,506240.0
2022-08-30 14:30:00,43.87,44.04,43.86,44.03,295447.0,40.7444,40.9023,40.7352,40.893,295447.0
2022-08-30 14:40:00,44.04,44.05,43.92,43.95,295788.0,40.9023,40.9116,40.7909,40.8187,295788.0
2022-08-30 14:50:00,43.95,43.98,43.88,43.92,188549.0,40.8187,40.8466,40.7537,40.7909,188549.0
2022-08-30 15:00:00,43.92,44.09,43.91,44.09,215804.0,40.7909,40.9488,40.7816,40.9488,215804.0
2022-08-30 15:10:00,44.09,44.14,44.04,44.08,175611.0,40.9488,40.9952,40.9023,40.9395,175611.0
2022-08-30 15:20:00,44.08,44.13,44.05,44.07,157768.0,40.9395,40.9859,40.9116,40.9302,157768.0
2022-08-30 15:30:00,44.07,44.09,43.97,44.08,370361.0,40.9302,40.9488,40.8373,40.9395,370361.0
2022-08-30 15:40:00,44.08,44.18,44.0,44.03,332245.0,40.9395,41.0324,40.8652,40.893,332245.0
2022-08-30 15:50:00,44.03,44.2,44.01,44.13,1195585.0,40.893,41.0509,40.8745,40.9859,1195585.0
2022-08-31 09:30:00,44.28,44.39,43.93,44.2,402978.0,41.1252,41.2274,40.8002,41.0509,402978.0
2022-08-31 09:40:00,44.21,44.54,44.21,44.45,401657.0,41.0602,41.3667,41.0602,41.2831,401657.0
2022-08-31 09:50:00,44.45,44.48,44.31,44.35,342256.0,41.2831,41.311,41.1531,41.1903,342256.0
2022-08-31 10:00:00,44.37,44.38,44.09,44.15,296693.0,41.2088,41.2181,40.9488,41.0045,296693.0
2022-08-31 10:10:00,44.15,44.35,44.14,44.34,254228.0,41.0045,41.1903,40.9952,41.181,254228.0
2022-08-31 10:20:00,44.35,44.37,44.21,44.28,293501.0,41.1903,41.2088,41.0602,41.1252,293501.0
2022-08-31 10:30:00,44.29,44.39,44.24,44.28,297856.0,41.1345,41.2274,41.0881,41.1252,297856.0
2022-08-31 10:40:00,44.28,44.54,44.26,44.53,260972.0,41.1252,41.3667,41.1067,41.3574,260972.0
2022-08-31 10:50:00,44.53,44.59,44.36,44.38,326233.0,41.3574,41.4132,41.1995,41.2181,326233.0
2022-08-31 11:00:00,44.37,44.39,44.22,44.28,462388.0,41.2088,41.2274,41.0695,41.1252,462388.0
2022-08-31 11:10:00,44.28,44.31,44.16,44.3,278178.0,41.1252,41.1531,41.0138,41.1438,278178.0
2022-08-31 11:20:00,44.3,44.34,44.17,44.17,258997.0,41.1438,41.181,41.0231,41.0231,258997.0
2022-08-31 11:30:00,44.16,44.26,44.08,44.16,244842.0,41.0138,41.1067,40.9395,41.0138,244842.0
2022-08-31 11:40:00,44.16,44.16,44.09,44.11,230385.0,41.0138,41.0138,40.9488,40.9673,230385.0
2022-08-31 11:50:00,44.11,44.16,44.07,44.13,153733.0,40.9673,41.0138,40.9302,40.9859,153733.0
2022-08-31 12:00:00,44.14,44.17,44.04,44.07,137399.0,40.9952,41.0231,40.9023,40.9302,137399.0
2022-08-31 12:10:00,44.06,44.13,44.04,44.11,143878.0,40.9209,40.9859,40.9023,40.9673,143878.0
2022-08-31 12:20:00,44.11,44.11,44.01,44.02,88501.0,40.9673,40.9673,40.8745,40.8838,88501.0
2022-08-31 12:30:00,44.02,44.08,43.95,43.99,152573.0,40.8838,40.9395,40.8187,40.8559,152573.0
2022-08-31 12:40:00,43.98,44.03,43.93,44.02,179729.0,40.8466,40.893,40.8002,40.8838,179729.0
2022-08-31 12:50:00,44.02,44.04,43.94,44.03,161030.0,40.8838,40.9023,40.8095,40.893,161030.0
2022-08-31 13:00:00,44.04,44.06,44.0,44.05,93383.0,40.9023,40.9209,40.8652,40.9116,93383.0
2022-08-31 13:10:00,44.05,44.09,43.97,43.98,141674.0,40.9116,40.9488,40.8373,40.8466,141674.0
2022-08-31 13:20:00,43.98,44.01,43.91,43.95,146996.0,40.8466,40.8745,40.7816,40.8187,146996.0
2022-08-31 13:30:00,43.96,43.98,43.9,43.9,208955.0,40.828,40.8466,40.7723,40.7723,208955.0
2022-08-31 13:40:00,43.91,43.95,43.85,43.89,137445.0,40.7816,40.8187,40.7259,40.763,137445.0
2022-08-31 13:50:00,43.88,43.98,43.88,43.96,158722.0,40.7537,40.8466,40.7537,40.828,158722.0
2022-08-31 14:00:00,43.97,43.98,43.84,43.95,210354.0,40.8373,40.8466,40.7166,40.8187,210354.0
2022-08-31 14:10:00,43.95,43.97,43.89,43.9,207316.0,40.8187,40.8373,40.763,40.7723,207316.0
2022-08-31 14:20:00,43.91,43.93,43.8,43.81,214848.0,40.7816,40.8002,40.6794,40.6887,214848.0
2022-08-31 14:30:00,43.81,43.81,43.67,43.71,287597.0,40.6887,40.6887,40.5587,40.5958,287597.0
2022-08-31 14:40:00,43.7,43.72,43.6,43.7,244426.0,40.5866,40.6051,40.4937,40.5866,244426.0
2022-08-31 14:50:00,43.69,43.76,43.68,43.73,195415.0,40.5773,40.6423,40.568,40.6144,195415.0
2022-08-31 15:00:00,43.73,43.9,43.73,43.87,138735.0,40.6144,40.7723,40.6144,40.7444,138735.0
2022-08-31 15:10:00,43.86,44.01,43.86,43.95,304669.0,40.7352,40.8745,40.7352,40.8187,304669.0
2022-08-31 15:20:00,43.94,43.95,43.85,43.89,243549.0,40.8095,40.8187,40.7259,40.763,243549.0
2022-08-31 15:30:00,43.89,43.93,43.81,43.88,347699.0,40.763,40.8002,40.6887,40.7537,347699.0
2022-08-31 15:40:00,43.88,44.01,43.86,43.92,681319.0,40.7537,40.8745,40.7352,40.7909,681319.0
2022-08-31 15:50:00,43.91,43.98,43.67,43.7,2290346.0,40.7816,40.8466,40.5587,40.5866,2290346.0
2022-09-01 09:30:00,43.66,43.69,43.16,43.35,595718.0,40.5494,40.5773,40.085,40.2615,595718.0
2022-09-01 09:40:00,43.35,43.43,43.24,43.29,435742.0,40.2615,40.3358,40.1593,40.2058,435742.0
2022-09-01 09:50:00,43.29,43.32,43.08,43.18,322214.0,40.2058,40.2336,40.0107,40.1036,322214.0
2022-09-01 10:00:00,43.16,43.21,42.81,42.86,359538.0,40.085,40.1315,39.76,39.8064,359538.0
2022-09-01 10:10:00,42.86,42.92,42.8,42.85,266834.0,39.8064,39.8621,39.7507,39.7971,266834.0
2022-09-01 10:20:00,42.85,43.17,42.84,43.15,256045.0,39.7971,40.0943,39.7878,40.0757,256045.0
2022-09-01 10:30:00,43.14,43.21,42.98,43.0,188382.0,40.0665,40.1315,39.9179,39.9364,188382.0
2022-09-01 10:40:00,42.99,43.03,42.88,42.92,142201.0,39.9271,39.9643,39.825,39.8621,142201.0
2022-09-01 10:50:00,42.91,43.05,42.88,43.04,230958.0,39.8528,39.9829,39.825,39.9736,230958.0
2022-09-01 11:00:00,43.05,43.29,43.03,43.27,203073.0,39.9829,40.2058,39.9643,40.1872,203073.0
2022-09-01 11:10:00,43.27,43.49,43.26,43.45,287823.0,40.1872,40.3915,40.1779,40.3544,287823.0
2022-09-01 11:20:00,43.45,43.46,43.26,43.31,276029.0,40.3544,40.3637,40.1779,40.2243,276029.0
2022-09-01 11:30:00,43.31,43.5,43.29,43.34,327334.0,40.2243,40.4008,40.2058,40.2522,327334.0
2022-09-01 11:40:00,43.34,43.36,43.26,43.29,125233.0,40.2522,40.2708,40.1779,40.2058,125233.0
2022-09-01 11:50:00,43.29,43.32,43.19,43.24,119894.0,40.2058,40.2336,40.1129,40.1593,119894.0
2022-09-01 12:00:00,43.24,43.41,43.23,43.4,139388.0,40.1593,40.3172,40.15,40.3079,139388.0
2022-09-01 12:10:00,43.41,43.46,43.37,43.43,237836.0,40.3172,40.3637,40.2801,40.3358,237836.0
2022-09-01 12:20:00,43.43,43.5,43.37,43.44,227476.0,40.3358,40.4008,40.2801,40.3451,227476.0
2022-09-01 12:30:00,43.44,43.44,43.25,43.27,145031.0,40.3451,40.3451,40.1686,40.1872,145031.0
2022-09-01 12:40:00,43.27,43.33,43.24,43.27,181824.0,40.1872,40.2429,40.1593,40.1872,181824.0
2022-09-01 12:50:00,43.27,43.28,43.17,43.25,206613.0,40.1872,40.1965,40.0943,40.1686,206613.0
2022-09-01 13:00:00,43.26,43.3,43.21,43.3,245149.0,40.1779,40.2151,40.1315,40.2151,245149.0
2022-09-01 13:10:00,43.3,43.37,43.25,43.34,128758.0,40.2151,40.2801,40.1686,40.2522,128758.0
2022-09-01 13:20:00,43.34,43.51,43.34,43.5,208778.0,40.2522,40.4101,40.2522,40.4008,208778.0
2022-09-01 13:30:00,43.5,43.51,43.41,43.48,154483.0,40.4008,40.4101,40.3172,40.3822,154483.0
2022-09-01 13:40:00,43.48,43.49,43.39,43.41,126330.0,40.3822,40.3915,40.2986,40.3172,126330.0
2022-09-01 13:50:00,43.41,43.45,43.37,43.4,122739.0,40.3172,40.3544,40.2801,40.3079,122739.0
2022-09-01 14:00:00,43.41,43.44,43.32,43.34,284191.0,40.3172,40.3451,40.2336,40.2522,284191.0
2022-09-01 14:10:00,43.35,43.41,43.29,43.37,134530.0,40.2615,40.3172,40.2058,40.2801,134530.0
2022-09-01 14:20:00,43.37,43.58,43.36,43.53,195393.0,40.2801,40.4751,40.2708,40.4287,195393.0
2022-09-01 14:30:00,43.53,43.62,43.47,43.5,195055.0,40.4287,40.5123,40.3729,40.4008,195055.0
2022-09-01 14:40:00,43.51,43.51,43.35,43.37,196827.0,40.4101,40.4101,40.2615,40.2801,196827.0
2022-09-01 14:50:00,43.37,43.48,43.35,43.42,154283.0,40.2801,40.3822,40.2615,40.3265,154283.0
2022-09-01 15:00:00,43.41,43.5,43.36,43.47,317060.0,40.3172,40.4008,40.2708,40.3729,317060.0
2022-09-01 15:10:00,43.47,43.51,43.35,43.35,201438.0,40.3729,40.4101,40.2615,40.2615,201438.0
2022-09-01 15:20:00,43.37,43.45,43.3,43.42,290585.0,40.2801,40.3544,40.2151,40.3265,290585.0
2022-09-01 15:30:00,43.42,43.5,43.37,43.44,383972.0,40.3265,40.4008,40.2801,40.3451,383972.0
2022-09-01 15:40:00,43.44,43.52,43.4,43.45,322596.0,40.3451,40.4194,40.3079,40.3544,322596.0
2022-09-01 15:50:00,43.45,43.74,43.44,43.7,1063085.0,40.3544,40.6237,40.3451,40.5866,1063085.0
2022-09-02 09:30:00,44.3,44.42,44.14,44.29,462665.0,41.1438,41.2553,40.9952,41.1345,462665.0
2022-09-02 09:40:00,44.29,44.37,44.08,44.37,297370.0,41.1345,41.2088,40.9395,41.2088,297370.0
2022-09-02 09:50:00,44.38,44.58,44.38,44.53,479571.0,41.2181,41.4039,41.2181,41.3574,479571.0
2022-09-02 10:00:00,44.54,44.57,44.29,44.33,279432.0,41.3667,41.3946,41.1345,41.1717,279432.0
2022-09-02 10:10:00,44.33,44.59,44.33,44.48,194432.0,41.1717,41.4132,41.1717,41.311,194432.0
2022-09-02 10:20:00,44.49,44.61,44.36,44.6,171027.0,41.3203,41.4317,41.1995,41.4224,171027.0
2022-09-02 10:30:00,44.6,44.69,44.59,44.63,246074.0,41.4224,41.506,41.4132,41.4503,246074.0
2022-09-02 10:40:00,44.63,44.7,44.59,44.66,189995.0,41.4503,41.5153,41.4132,41.4782,189995.0
2022-09-02 10:50:00,44.66,44.7,44.6,44.65,191739.0,41.4782,41.5153,41.4224,41.4689,191739.0
2022-09-02 11:00:00,44.65,44.8,44.61,44.73,208753.0,41.4689,41.6082,41.4317,41.5432,208753.0
2022-09-02 11:10:00,44.72,44.78,44.67,44.77,163699.0,41.5339,41.5896,41.4875,41.5803,163699.0
2022-09-02 11:20:00,44.77,44.77,44.65,44.68,99960.0,41.5803,41.5803,41.4689,41.4967,99960.0
2022-09-02 11:30:00,44.67,44.77,44.57,44.72,243736.0,41.4875,41.5803,41.3946,41.5339,243736.0
2022-09-02 11:40:00,44.73,44.76,44.61,44.73,99938.0,41.5432,41.571,41.4317,41.5432,99938.0
2022-09-02 11:50:00,44.73,44.79,44.7,44.71,85957.0,41.5432,41.5989,41.5153,41.5246,85957.0
2022-09-02 12:00:00,44.71,44.73,44.61,44.64,157907.0,41.5246,41.5432,41.4317,41.4596,157907.0
2022-09-02 12:10:00,44.64,44.65,44.54,44.61,100549.0,41.4596,41.4689,41.3667,41.4317,100549.0
2022-09-02 12:20:00,44.61,44.62,44.41,44.44,225156.0,41.4317,41.441,41.246,41.2738,225156.0
2022-09-02 12:30:00,44.43,44.44,44.24,44.29,235378.0,41.2646,41.2738,41.0881,41.1345,235378.0
2022-09-02 12:40:00,44.28,44.31,44.14,44.17,166009.0,41.1252,41.1531,40.9952,41.0231,166009.0
2022-09-02 12:50:00,44.16,44.2,44.05,44.18,172610.0,41.0138,41.0509,40.9116,41.0324,172610.0
2022-09-02 13:00:00,44.17,44.17,43.94,43.95,257177.0,41.0231,41.0231,40.8095,40.8187,257177.0
2022-09-02 13:10:00,43.96,44.04,43.9,44.02,173550.0,40.828,40.9023,40.7723,40.8838,173550.0
2022-09-02 13:20:00,44.01,44.01,43.65,43.69,196345.0,40.8745,40.8745,40.5401,40.5773,196345.0
2022-09-02 13:30:00,43.69,43.79,43.64,43.74,148677.0,40.5773,40.6701,40.5308,40.6237,148677.0
2022-09-02 13:40:00,43.73,43.84,43.63,43.64,168748.0,40.6144,40.7166,40.5215,40.5308,168748.0
2022-09-02 13:50:00,43.63,43.66,43.55,43.62,133863.0,40.5215,40.5494,40.4472,40.5123,133863.0
2022-09-02 14:00:00,43.61,43.74,43.61,43.71,175846.0,40.503,40.6237,40.503,40.5958,175846.0
2022-09-02 14:10:00,43.72,43.75,43.61,43.67,143778.0,40.6051,40.633,40.503,40.5587,143778.0
2022-09-02 14:20:00,43.66,43.76,43.62,43.75,130677.0,40.5494,40.6423,40.5123,40.633,130677.0
2022-09-02 14:30:00,43.74,43.74,43.62,43.71,117100.0,40.6237,40.6237,40.5123,40.5958,117100.0
2022-09-02 14:40:00,43.71,43.73,43.6,43.61,134419.0,40.5958,40.6144,40.4937,40.503,134419.0
2022-09-02 14:50:00,43.61,43.64,43.5,43.5,120624.0,40.503,40.5308,40.4008,40.4008,120624.0
2022-09-02 15:00:00,43.49,43.67,43.48,43.57,163767.0,40.3915,40.5587,40.3822,40.4658,163767.0
2022-09-02 15:10:00,43.57,43.6,43.48,43.53,133301.0,40.4658,40.4937,40.3822,40.4287,133301.0
2022-09-02 15:20:00,43.53,43.6,43.43,43.52,269807.0,40.4287,40.4937,40.3358,40.4194,269807.0
2022-09-02 15:30:00,43.51,43.52,43.23,43.26,301933.0,40.4101,40.4194,40.15,40.1779,301933.0
2022-09-02 15:40:00,43.25,43.28,43.17,43.27,356731.0,40.1686,40.1965,40.0943,40.1872,356731.0
2022-09-02 15:50:00,43.26,43.4,43.23,43.38,987035.0,40.1779,40.3079,40.15,40.2894,987035.0
2022-09-06 09:30:00,43.71,43.88,43.53,43.53,379545.0,40.5958,40.7537,40.4287,40.4287,379545.0
2022-09-06 09:40:00,43.54,43.54,42.92,42.98,442174.0,40.438,40.438,39.8621,39.9179,442174.0
2022-09-06 09:50:00,42.97,42.97,42.72,42.88,315281.0,39.9086,39.9086,39.6764,39.825,315281.0
2022-09-06 10:00:00,42.87,42.87,42.49,42.58,413614.0,39.8157,39.8157,39.4628,39.5464,413614.0
2022-09-06 10:10:00,42.58,42.58,42.35,42.47,429904.0,39.5464,39.5464,39.3327,39.4442,429904.0
2022-09-06 10:20:00,42.47,42.65,42.4,42.63,326639.0,39.4442,39.6114,39.3792,39.5928,326639.0
2022-09-06 10:30:00,42.63,42.68,42.48,42.65,276848.0,39.5928,39.6392,39.4535,39.6114,276848.0
2022-09-06 10:40:00,42.66,42.79,42.63,42.69,278961.0,39.6207,39.7414,39.5928,39.6485,278961.0
2022-09-06 10:50:00,42.69,43.01,42.68,42.93,414930.0,39.6485,39.9457,39.6392,39.8714,414930.0
2022-09-06 11:00:00,42.91,43.22,42.85,43.09,779807.0,39.8528,40.1408,39.7971,40.02,779807.0
2022-09-06 11:10:00,43.1,43.13,42.96,42.96,184131.0,40.0293,40.0572,39.8993,39.8993,184131.0
2022-09-06 11:20:00,42.97,43.09,42.93,42.96,155436.0,39.9086,40.02,39.8714,39.8993,155436.0
2022-09-06 11:30:00,42.97,43.11,42.91,42.95,327058.0,39.9086,40.0386,39.8528,39.89,327058.0
2022-09-06 11:40:00,42.96,43.13,42.93,42.98,281198.0,39.8993,40.0572,39.8714,39.9179,281198.0
2022-09-06 11:50:00,42.98,43.16,42.96,43.09,302819.0,39.9179,40.085,39.8993,40.02,302819.0
2022-09-06 12:00:00,43.09,43.16,42.91,42.92,263145.0,40.02,40.085,39.8528,39.8621,263145.0
2022-09-06 12:10:00,42.92,42.94,42.72,42.74,262623.0,39.8621,39.8807,39.6764,39.695,262623.0
2022-09-06 12:20:00,42.73,42.77,42.64,42.74,170574.0,39.6857,39.7228,39.6021,39.695,170574.0
2022-09-06 12:30:00,42.74,42.78,42.68,42.72,144972.0,39.695,39.7321,39.6392,39.6764,144972.0
2022-09-06 12:40:00,42.73,42.89,42.7,42.85,192434.0,39.6857,39.8343,39.6578,39.7971,192434.0
2022-09-06 12:50:00,42.86,42.89,42.78,42.83,124156.0,39.8064,39.8343,39.7321,39.7785,124156.0
2022-09-06 13:00:00,42.82,42.84,42.62,42.63,165961.0,39.7693,39.7878,39.5835,39.5928,165961.0
2022-09-06 13:10:00,42.62,42.67,42.52,42.62,210807.0,39.5835,39.6299,39.4906,39.5835,210807.0
2022-09-06 13:20:00,42.62,42.65,42.58,42.59,190808.0,39.5835,39.6114,39.5464,39.5556,190808.0
2022-09-06 13:30:00,42.59,42.76,42.58,42.71,172006.0,39.5556,39.7135,39.5464,39.6671,172006.0
2022-09-06 13:40:00,42.7,42.73,42.62,42.67,139104.0,39.6578,39.6857,39.5835,39.6299,139104.0
2022-09-06 13:50:00,42.67,42.82,42.63,42.8,208897.0,39.6299,39.7693,39.5928,39.7507,208897.0
2022-09-06 14:00:00,42.8,42.88,42.76,42.8,184743.0,39.7507,39.825,39.7135,39.7507,184743.0
2022-09-06 14:10:00,42.81,42.95,42.8,42.94,212395.0,39.76,39.89,39.7507,39.8807,212395.0
2022-09-06 14:20:00,42.95,42.96,42.85,42.86,139250.0,39.89,39.8993,39.7971,39.8064,139250.0
2022-09-06 14:30:00,42.86,42.89,42.77,42.84,149646.0,39.8064,39.8343,39.7228,39.7878,149646.0
2022-09-06 14:40:00,42.83,42.84,42.75,42.83,99686.0,39.7785,39.7878,39.7042,39.7785,99686.0
2022-09-06 14:50:00,42.83,42.88,42.75,42.8,157631.0,39.7785,39.825,39.7042,39.7507,157631.0
2022-09-06 15:00:00,42.8,42.86,42.72,42.86,144249.0,39.7507,39.8064,39.6764,39.8064,144249.0
2022-09-06 15:10:00,42.86,43.0,42.84,42.89,372639.0,39.8064,39.9364,39.7878,39.8343,372639.0
2022-09-06 15:20:00,42.88,42.93,42.8,42.89,255906.0,39.825,39.8714,39.7507,39.8343,255906.0
2022-09-06 15:30:00,42.89,42.89,42.77,42.86,360495.0,39.8343,39.8343,39.7228,39.8064,360495.0
2022-09-06 15:40:00,42.86,42.98,42.82,42.9,421004.0,39.8064,39.9179,39.7693,39.8436,421004.0
2022-09-06 15:50:00,42.9,42.97,42.78,42.93,1234319.0,39.8436,39.9086,39.7321,39.8714,1234319.0
2022-09-07 09:30:00,42.54,42.65,42.25,42.52,464156.0,39.5092,39.6114,39.2399,39.4906,464156.0
2022-09-07 09:40:00,42.52,42.93,42.46,42.9,445158.0,39.4906,39.8714,39.4349,39.8436,445158.0
2022-09-07 09:50:00,42.9,42.92,42.75,42.83,217200.0,39.8436,39.8621,39.7042,39.7785,217200.0
2022-09-07 10:00:00,42.83,43.1,42.75,43.07,284939.0,39.7785,40.0293,39.7042,40.0014,284939.0
2022-09-07 10:10:00,43.08,43.13,42.96,43.07,471207.0,40.0107,40.0572,39.8993,40.0014,471207.0
2022-09-07 10:20:00,43.08,43.17,43.05,43.15,352031.0,40.0107,40.0943,39.9829,40.0757,352031.0
2022-09-07 10:30:00,43.16,43.31,43.16,43.27,260971.0,40.085,40.2243,40.085,40.1872,260971.0
2022-09-07 10:40:00,43.27,43.38,43.2,43.24,209010.0,40.1872,40.2894,40.1222,40.1593,209010.0
2022-09-07 10:50:00,43.24,43.36,43.22,43.27,212673.0,40.1593,40.2708,40.1408,40.1872,212673.0
2022-09-07 11:00:00,43.27,43.29,43.16,43.27,208676.0,40.1872,40.2058,40.085,40.1872,208676.0
2022-09-07 11:10:00,43.28,43.4,43.23,43.39,235839.0,40.1965,40.3079,40.15,40.2986,235839.0
2022-09-07 11:20:00,43.39,43.43,43.26,43.26,129475.0,40.2986,40.3358,40.1779,40.1779,129475.0
2022-09-07 11:30:00,43.27,43.3,43.2,43.27,172243.0,40.1872,40.2151,40.1222,40.1872,172243.0
2022-09-07 11:40:00,43.26,43.31,43.2,43.31,125356.0,40.1779,40.2243,40.1222,40.2243,125356.0
2022-09-07 11:50:00,43.31,43.34,43.24,43.26,176072.0,40.2243,40.2522,40.1593,40.1779,176072.0
2022-09-07 12:00:00,43.26,43.36,43.25,43.33,130829.0,40.1779,40.2708,40.1686,40.2429,130829.0
2022-09-07 12:10:00,43.33,43.34,43.26,43.29,152628.0,40.2429,40.2522,40.1779,40.2058,152628.0
2022-09-07 12:20:00,43.29,43.37,43.22,43.34,215459.0,40.2058,40.2801,40.1408,40.2522,215459.0
2022-09-07 12:30:00,43.35,43.4,43.28,43.4,169544.0,40.2615,40.3079,40.1965,40.3079,169544.0
2022-09-07 12:40:00,43.4,43.52,43.38,43.43,177573.0,40.3079,40.4194,40.2894,40.3358,177573.0
2022-09-07 12:50:00,43.43,43.43,43.34,43.39,158505.0,40.3358,40.3358,40.2522,40.2986,158505.0
2022-09-07 13:00:00,43.39,43.44,43.35,43.37,204389.0,40.2986,40.3451,40.2615,40.2801,204389.0
2022-09-07 13:10:00,43.37,43.41,43.33,43.34,127444.0,40.2801,40.3172,40.2429,40.2522,127444.0
2022-09-07 13:20:00,43.34,43.41,43.33,43.37,127824.0,40.2522,40.3172,40.2429,40.2801,127824.0
2022-09-07 13:30:00,43.38,43.5,43.38,43.47,179498.0,40.2894,40.4008,40.2894,40.3729,179498.0
2022-09-07 13:40:00,43.47,43.67,43.46,43.65,188192.0,40.3729,40.5587,40.3637,40.5401,188192.0
2022-09-07 13:50:00,43.66,43.7,43.64,43.66,175816.0,40.5494,40.5866,40.5308,40.5494,175816.0
2022-09-07 14:00:00,43.66,43.75,43.64,43.66,195015.0,40.5494,40.633,40.5308,40.5494,195015.0
2022-09-07 14:10:00,43.67,43.72,43.61,43.61,158115.0,40.5587,40.6051,40.503,40.503,158115.0
2022-09-07 14:20:00,43.62,43.67,43.59,43.66,145534.0,40.5123,40.5587,40.4844,40.5494,145534.0
2022-09-07 14:30:00,43.66,43.72,43.64,43.68,145668.0,40.5494,40.6051,40.5308,40.568,145668.0
2022-09-07 14:40:00,43.69,43.75,43.68,43.72,104891.0,40.5773,40.633,40.568,40.6051,104891.0
2022-09-07 14:50:00,43.72,43.81,43.67,43.75,224526.0,40.6051,40.6887,40.5587,40.633,224526.0
2022-09-07 15:00:00,43.76,43.77,43.69,43.73,109058.0,40.6423,40.6516,40.5773,40.6144,109058.0
2022-09-07 15:10:00,43.73,43.79,43.68,43.7,165381.0,40.6144,40.6701,40.568,40.5866,165381.0
2022-09-07 15:20:00,43.69,43.82,43.68,43.82,344628.0,40.5773,40.698,40.568,40.698,344628.0
2022-09-07 15:30:00,43.81,43.86,43.76,43.79,457114.0,40.6887,40.7352,40.6423,40.6701,457114.0
2022-09-07 15:40:00,43.79,43.91,43.76,43.86,653101.0,40.6701,40.7816,40.6423,40.7352,653101.0
2022-09-07 15:50:00,43.85,43.89,43.7,43.88,1515069.0,40.7259,40.763,40.5866,40.7537,1515069.0
2022-09-08 09:30:00,43.62,43.72,43.34,43.49,442477.0,40.5123,40.6051,40.2522,40.3915,442477.0
2022-09-08 09:40:00,43.49,44.0,43.43,43.97,468103.0,40.3915,40.8652,40.3358,40.8373,468103.0
2022-09-08 09:50:00,43.97,44.18,43.89,44.18,526321.0,40.8373,41.0324,40.763,41.0324,526321.0
2022-09-08 10:00:00,44.19,44.44,44.18,44.38,413516.0,41.0417,41.2738,41.0324,41.2181,413516.0
2022-09-08 10:10:00,44.38,44.66,44.35,44.66,710761.0,41.2181,41.4782,41.1903,41.4782,710761.0
2022-09-08 10:20:00,44.65,44.81,44.64,44.78,631654.0,41.4689,41.6175,41.4596,41.5896,631654.0
2022-09-08 10:30:00,44.77,45.18,44.73,45.15,972284.0,41.5803,41.9611,41.5432,41.9333,972284.0
2022-09-08 10:40:00,45.14,45.14,44.99,44.99,544600.0,41.924,41.924,41.7847,41.7847,544600.0
2022-09-08 10:50:00,44.99,45.01,44.89,44.94,295453.0,41.7847,41.8032,41.6918,41.7382,295453.0
2022-09-08 11:00:00,44.95,45.08,44.93,44.97,342058.0,41.7475,41.8682,41.7289,41.7661,342058.0
2022-09-08 11:10:00,44.97,44.98,44.89,44.93,239489.0,41.7661,41.7754,41.6918,41.7289,239489.0
2022-09-08 11:20:00,44.92,44.93,44.75,44.77,335296.0,41.7196,41.7289,41.5618,41.5803,335296.0
2022-09-08 11:30:00,44.77,44.92,44.71,44.81,389618.0,41.5803,41.7196,41.5246,41.6175,389618.0
2022-09-08 11:40:00,44.81,44.89,44.76,44.87,321961.0,41.6175,41.6918,41.571,41.6732,321961.0
2022-09-08 11:50:00,44.86,44.95,44.85,44.9,240168.0,41.6639,41.7475,41.6546,41.7011,240168.0
2022-09-08 12:00:00,44.89,44.92,44.5,44.64,377852.0,41.6918,41.7196,41.3296,41.4596,377852.0
2022-09-08 12:10:00,44.65,44.67,44.53,44.65,291361.0,41.4689,41.4875,41.3574,41.4689,291361.0
2022-09-08 12:20:00,44.66,44.73,44.53,44.7,200900.0,41.4782,41.5432,41.3574,41.5153,200900.0
2022-09-08 12:30:00,44.69,44.92,44.68,44.89,192240.0,41.506,41.7196,41.4967,41.6918,192240.0
2022-09-08 12:40:00,44.89,45.02,44.85,45.01,230140.0,41.6918,41.8125,41.6546,41.8032,230140.0
2022-09-08 12:50:00,45.02,45.12,45.0,45.04,298695.0,41.8125,41.9054,41.7939,41.8311,298695.0
2022-09-08 13:00:00,45.04,45.07,44.84,44.92,231410.0,41.8311,41.859,41.6453,41.7196,231410.0
2022-09-08 13:10:00,44.92,45.13,44.92,45.04,274160.0,41.7196,41.9147,41.7196,41.8311,274160.0
2022-09-08 13:20:00,45.05,45.15,45.03,45.09,254210.0,41.8404,41.9333,41.8218,41.8775,254210.0
2022-09-08 13:30:00,45.1,45.23,45.07,45.2,251096.0,41.8868,42.0076,41.859,41.9797,251096.0
2022-09-08 13:40:00,45.21,45.23,45.15,45.18,101672.0,41.989,42.0076,41.9333,41.9611,101672.0
2022-09-08 13:50:00,45.19,45.2,45.03,45.11,317009.0,41.9704,41.9797,41.8218,41.8961,317009.0
2022-09-08 14:00:00,45.11,45.17,45.07,45.11,211374.0,41.8961,41.9518,41.859,41.8961,211374.0
2022-09-08 14:10:00,45.11,45.18,45.07,45.16,138774.0,41.8961,41.9611,41.859,41.9425,138774.0
2022-09-08 14:20:00,45.15,45.17,45.08,45.1,101594.0,41.9333,41.9518,41.8682,41.8868,101594.0
2022-09-08 14:30:00,45.1,45.19,45.07,45.12,164820.0,41.8868,41.9704,41.859,41.9054,164820.0
2022-09-08 14:40:00,45.11,45.12,44.87,44.93,255686.0,41.8961,41.9054,41.6732,41.7289,255686.0
2022-09-08 14:50:00,44.92,45.02,44.89,45.0,302860.0,41.7196,41.8125,41.6918,41.7939,302860.0
2022-09-08 15:00:00,45.0,45.04,44.9,45.01,260422.0,41.7939,41.8311,41.7011,41.8032,260422.0
2022-09-08 15:10:00,45.0,45.1,44.98,45.07,225005.0,41.7939,41.8868,41.7754,41.859,225005.0
2022-09-08 15:20:00,45.07,45.14,45.06,45.09,266374.0,41.859,41.924,41.8497,41.8775,266374.0
2022-09-08 15:30:00,45.08,45.15,45.07,45.11,441254.0,41.8682,41.9333,41.859,41.8961,441254.0
2022-09-08 15:40:00,45.09,45.11,44.95,45.02,567579.0,41.8775,41.8961,41.7475,41.8125,567579.0
2022-09-08 15:50:00,45.01,45.26,45.01,45.22,1557313.0,41.8032,42.0354,41.8032,41.9983,1557313.0
2022-09-09 09:30:00,45.51,45.74,45.5,45.56,411921.0,42.2676,42.4812,42.2583,42.314,411921.0
2022-09-09 09:40:00,45.56,45.67,45.32,45.58,352007.0,42.314,42.4162,42.0911,42.3326,352007.0
2022-09-09 09:50:00,45.58,45.73,45.45,45.71,194580.0,42.3326,42.4719,42.2119,42.4534,194580.0
2022-09-09 10:00:00,45.71,45.81,45.66,45.69,263338.0,42.4534,42.5462,42.4069,42.4348,263338.0
2022-09-09 10:10:00,45.67,45.76,45.62,45.68,121684.0,42.4162,42.4998,42.3698,42.4255,121684.0
2022-09-09 10:20:00,45.68,45.74,45.52,45.57,210928.0,42.4255,42.4812,42.2769,42.3233,210928.0
2022-09-09 10:30:00,45.58,45.62,45.47,45.51,331289.0,42.3326,42.3698,42.2305,42.2676,331289.0
2022-09-09 10:40:00,45.51,45.67,45.5,45.63,281694.0,42.2676,42.4162,42.2583,42.3791,281694.0
2022-09-09 10:50:00,45.63,45.68,45.53,45.56,242223.0,42.3791,42.4255,42.2862,42.314,242223.0
2022-09-09 11:00:00,45.57,45.61,45.47,45.47,208075.0,42.3233,42.3605,42.2305,42.2305,208075.0
2022-09-09 11:10:00,45.47,45.56,45.45,45.5,185028.0,42.2305,42.314,42.2119,42.2583,185028.0
2022-09-09 11:20:00,45.49,45.54,45.44,45.49,208516.0,42.249,42.2955,42.2026,42.249,208516.0
2022-09-09 11:30:00,45.5,45.6,45.36,45.58,318909.0,42.2583,42.3512,42.1283,42.3326,318909.0
2022-09-09 11:40:00,45.58,45.63,45.52,45.6,290515.0,42.3326,42.3791,42.2769,42.3512,290515.0
2022-09-09 11:50:00,45.6,45.63,45.51,45.57,122394.0,42.3512,42.3791,42.2676,42.3233,122394.0
2022-09-09 12:00:00,45.56,45.61,45.4,45.49,225774.0,42.314,42.3605,42.1654,42.249,225774.0
2022-09-09 12:10:00,45.49,45.51,45.35,45.42,260004.0,42.249,42.2676,42.119,42.184,260004.0
2022-09-09 12:20:00,45.43,45.46,45.32,45.4,138997.0,42.1933,42.2212,42.0911,42.1654,138997.0
2022-09-09 12:30:00,45.4,45.45,45.35,45.4,98591.0,42.1654,42.2119,42.119,42.1654,98591.0
2022-09-09 12:40:00,45.4,45.5,45.37,45.48,148351.0,42.1654,42.2583,42.1376,42.2397,148351.0
2022-09-09 12:50:00,45.49,45.51,45.45,45.48,135979.0,42.249,42.2676,42.2119,42.2397,135979.0
2022-09-09 13:00:00,45.48,45.52,45.43,45.51,121347.0,42.2397,42.2769,42.1933,42.2676,121347.0
2022-09-09 13:10:00,45.51,45.59,45.49,45.51,159786.0,42.2676,42.3419,42.249,42.2676,159786.0
2022-09-09 13:20:00,45.5,45.55,45.48,45.48,174158.0,42.2583,42.3048,42.2397,42.2397,174158.0
2022-09-09 13:30:00,45.48,45.59,45.48,45.58,129139.0,42.2397,42.3419,42.2397,42.3326,129139.0
2022-09-09 13:40:00,45.57,45.57,45.47,45.51,117132.0,42.3233,42.3233,42.2305,42.2676,117132.0
2022-09-09 13:50:00,45.52,45.53,45.45,45.51,186377.0,42.2769,42.2862,42.2119,42.2676,186377.0
2022-09-09 14:00:00,45.5,45.5,45.38,45.4,305583.0,42.2583,42.2583,42.1469,42.1654,305583.0
2022-09-09 14:10:00,45.4,45.51,45.4,45.48,214081.0,42.1654,42.2676,42.1654,42.2397,214081.0
2022-09-09 14:20:00,45.48,45.52,45.43,45.46,159995.0,42.2397,42.2769,42.1933,42.2212,159995.0
2022-09-09 14:30:00,45.47,45.47,45.38,45.44,235282.0,42.2305,42.2305,42.1469,42.2026,235282.0
2022-09-09 14:40:00,45.43,45.46,45.33,45.34,303527.0,42.1933,42.2212,42.1004,42.1097,303527.0
2022-09-09 14:50:00,45.34,45.39,45.3,45.38,308825.0,42.1097,42.1562,42.0726,42.1469,308825.0
2022-09-09 15:00:00,45.38,45.42,45.31,45.33,351921.0,42.1469,42.184,42.0819,42.1004,351921.0
2022-09-09 15:10:00,45.32,45.4,45.3,45.4,217559.0,42.0911,42.1654,42.0726,42.1654,217559.0
2022-09-09 15:20:00,45.39,45.4,45.29,45.32,319310.0,42.1562,42.1654,42.0633,42.0911,319310.0
2022-09-09 15:30:00,45.32,45.33,45.25,45.26,386622.0,42.0911,42.1004,42.0261,42.0354,386622.0
2022-09-09 15:40:00,45.26,45.49,45.26,45.46,500991.0,42.0354,42.249,42.0354,42.2212,500991.0
2022-09-09 15:50:00,45.45,45.47,45.32,45.34,1139342.0,42.2119,42.2305,42.0911,42.1097,1139342.0
2022-09-12 09:30:00,45.68,45.83,45.42,45.47,378758.0,42.4255,42.5648,42.184,42.2305,378758.0
2022-09-12 09:40:00,45.48,45.88,45.42,45.83,306141.0,42.2397,42.6112,42.184,42.5648,306141.0
2022-09-12 09:50:00,45.83,46.12,45.8,46.12,302094.0,42.5648,42.8341,42.5369,42.8341,302094.0
2022-09-12 10:00:00,46.12,46.14,45.95,45.97,269772.0,42.8341,42.8527,42.6763,42.6948,269772.0
2022-09-12 10:10:00,45.96,46.08,45.94,46.05,204588.0,42.6855,42.797,42.667,42.7691,204588.0
2022-09-12 10:20:00,46.04,46.08,45.91,45.91,145248.0,42.7598,42.797,42.6391,42.6391,145248.0
2022-09-12 10:30:00,45.91,45.92,45.77,45.89,279935.0,42.6391,42.6484,42.5091,42.6205,279935.0
2022-09-12 10:40:00,45.88,45.93,45.84,45.9,174485.0,42.6112,42.6577,42.5741,42.6298,174485.0
2022-09-12 10:50:00,45.91,45.94,45.59,45.66,277322.0,42.6391,42.667,42.3419,42.4069,277322.0
2022-09-12 11:00:00,45.66,45.68,45.49,45.54,277714.0,42.4069,42.4255,42.249,42.2955,277714.0
2022-09-12 11:10:00,45.54,45.64,45.46,45.62,151364.0,42.2955,42.3883,42.2212,42.3698,151364.0
2022-09-12 11:20:00,45.62,45.67,45.55,45.66,175793.0,42.3698,42.4162,42.3048,42.4069,175793.0
2022-09-12 11:30:00,45.66,45.68,45.49,45.56,193623.0,42.4069,42.4255,42.249,42.314,193623.0
2022-09-12 11:40:00,45.56,45.63,45.49,45.53,172914.0,42.314,42.3791,42.249,42.2862,172914.0
2022-09-12 11:50:00,45.54,45.6,45.39,45.41,182988.0,42.2955,42.3512,42.1562,42.1747,182988.0
2022-09-12 12:00:00,45.42,45.47,45.32,45.33,201186.0,42.184,42.2305,42.0911,42.1004,201186.0
2022-09-12 12:10:00,45.32,45.38,45.27,45.29,242558.0,42.0911,42.1469,42.0447,42.0633,242558.0
2022-09-12 12:20:00,45.28,45.4,45.25,45.38,220887.0,42.054,42.1654,42.0261,42.1469,220887.0
2022-09-12 12:30:00,45.38,45.38,45.27,45.37,173798.0,42.1469,42.1469,42.0447,42.1376,173798.0
2022-09-12 12:40:00,45.37,45.39,45.31,45.33,182083.0,42.1376,42.1562,42.0819,42.1004,182083.0
2022-09-12 12:50:00,45.33,45.41,45.33,45.41,103096.0,42.1004,42.1747,42.1004,42.1747,103096.0
2022-09-12 13:00:00,45.41,45.59,45.3,45.57,281433.0,42.1747,42.3419,42.0726,42.3233,281433.0
2022-09-12 13:10:00,45.57,45.62,45.55,45.59,149322.0,42.3233,42.3698,42.3048,42.3419,149322.0
2022-09-12 13:20:00,45.59,45.74,45.57,45.72,223495.0,42.3419,42.4812,42.3233,42.4626,223495.0
2022-09-12 13:30:00,45.72,45.74,45.61,45.62,105200.0,42.4626,42.4812,42.3605,42.3698,105200.0
2022-09-12 13:40:00,45.61,45.63,45.47,45.53,141871.0,42.3605,42.3791,42.2305,42.2862,141871.0
2022-09-12 13:50:00,45.54,45.6,45.52,45.57,101594.0,42.2955,42.3512,42.2769,42.3233,101594.0
2022-09-12 14:00:00,45.56,45.58,45.47,45.49,96963.0,42.314,42.3326,42.2305,42.249,96963.0
2022-09-12 14:10:00,45.5,45.57,45.46,45.47,101911.0,42.2583,42.3233,42.2212,42.2305,101911.0
2022-09-12 14:20:00,45.48,45.53,45.43,45.48,149393.0,42.2397,42.2862,42.1933,42.2397,149393.0
2022-09-12 14:30:00,45.48,45.48,45.36,45.43,174235.0,42.2397,42.2397,42.1283,42.1933,174235.0
2022-09-12 14:40:00,45.43,45.52,45.42,45.51,130552.0,42.1933,42.2769,42.184,42.2676,130552.0
2022-09-12 14:50:00,45.51,45.54,45.48,45.51,123504.0,42.2676,42.2955,42.2397,42.2676,123504.0
2022-09-12 15:00:00,45.5,45.57,45.5,45.55,181109.0,42.2583,42.3233,42.2583,42.3048,181109.0
2022-09-12 15:10:00,45.55,45.57,45.5,45.52,177659.0,42.3048,42.3233,42.2583,42.2769,177659.0
2022-09-12 15:20:00,45.52,45.55,45.45,45.48,138119.0,42.2769,42.3048,42.2119,42.2397,138119.0
2022-09-12 15:30:00,45.47,45.48,45.39,45.44,237308.0,42.2305,42.2397,42.1562,42.2026,237308.0
2022-09-12 15:40:00,45.44,45.56,45.43,45.51,266904.0,42.2026,42.314,42.1933,42.2676,266904.0
2022-09-12 15:50:00,45.51,45.57,45.42,45.55,1014637.0,42.2676,42.3233,42.184,42.3048,1014637.0
2022-09-13 09:30:00,44.35,44.53,43.96,44.12,1084655.0,41.1903,41.3574,40.828,40.9766,1084655.0
2022-09-13 09:40:00,44.12,44.16,43.91,44.0,717443.0,40.9766,41.0138,40.7816,40.8652,717443.0
2022-09-13 09:50:00,44.0,44.47,43.97,44.3,604447.0,40.8652,41.3017,40.8373,41.1438,604447.0
2022-09-13 10:00:00,44.32,44.33,43.99,44.06,489497.0,41.1624,41.1717,40.8559,40.9209,489497.0
2022-09-13 10:10:00,44.06,44.07,43.86,43.97,655712.0,40.9209,40.9302,40.7352,40.8373,655712.0
2022-09-13 10:20:00,43.96,43.97,43.62,43.63,576133.0,40.828,40.8373,40.5123,40.5215,576133.0
2022-09-13 10:30:00,43.62,43.62,43.49,43.51,409546.0,40.5123,40.5123,40.3915,40.4101,409546.0
2022-09-13 10:40:00,43.51,43.63,43.47,43.48,239233.0,40.4101,40.5215,40.3729,40.3822,239233.0
2022-09-13 10:50:00,43.48,43.58,43.42,43.55,307960.0,40.3822,40.4751,40.3265,40.4472,307960.0
2022-09-13 11:00:00,43.55,43.68,43.52,43.55,319610.0,40.4472,40.568,40.4194,40.4472,319610.0
2022-09-13 11:10:00,43.55,43.67,43.48,43.59,273201.0,40.4472,40.5587,40.3822,40.4844,273201.0
2022-09-13 11:20:00,43.59,43.73,43.57,43.71,233763.0,40.4844,40.6144,40.4658,40.5958,233763.0
2022-09-13 11:30:00,43.71,43.78,43.69,43.74,213924.0,40.5958,40.6609,40.5773,40.6237,213924.0
2022-09-13 11:40:00,43.74,43.74,43.48,43.48,200698.0,40.6237,40.6237,40.3822,40.3822,200698.0
2022-09-13 11:50:00,43.48,43.52,43.43,43.45,181046.0,40.3822,40.4194,40.3358,40.3544,181046.0
2022-09-13 12:00:00,43.46,43.58,43.43,43.58,268001.0,40.3637,40.4751,40.3358,40.4751,268001.0
2022-09-13 12:10:00,43.58,43.71,43.5,43.64,289687.0,40.4751,40.5958,40.4008,40.5308,289687.0
2022-09-13 12:20:00,43.64,43.71,43.59,43.6,272010.0,40.5308,40.5958,40.4844,40.4937,272010.0
2022-09-13 12:30:00,43.61,43.62,43.5,43.58,145961.0,40.503,40.5123,40.4008,40.4751,145961.0
2022-09-13 12:40:00,43.58,43.68,43.56,43.67,195512.0,40.4751,40.568,40.4565,40.5587,195512.0
2022-09-13 12:50:00,43.67,43.75,43.66,43.68,136151.0,40.5587,40.633,40.5494,40.568,136151.0
2022-09-13 13:00:00,43.67,43.81,43.62,43.72,220721.0,40.5587,40.6887,40.5123,40.6051,220721.0
2022-09-13 13:10:00,43.71,43.82,43.69,43.73,157339.0,40.5958,40.698,40.5773,40.6144,157339.0
2022-09-13 13:20:00,43.73,43.85,43.71,43.85,176338.0,40.6144,40.7259,40.5958,40.7259,176338.0
2022-09-13 13:30:00,43.85,43.88,43.77,43.79,156150.0,40.7259,40.7537,40.6516,40.6701,156150.0
2022-09-13 13:40:00,43.79,43.81,43.68,43.75,189559.0,40.6701,40.6887,40.568,40.633,189559.0
2022-09-13 13:50:00,43.75,43.75,43.65,43.69,138980.0,40.633,40.633,40.5401,40.5773,138980.0
2022-09-13 14:00:00,43.69,43.7,43.59,43.59,151781.0,40.5773,40.5866,40.4844,40.4844,151781.0
2022-09-13 14:10:00,43.59,43.63,43.53,43.62,167969.0,40.4844,40.5215,40.4287,40.5123,167969.0
2022-09-13 14:20:00,43.62,43.67,43.51,43.53,254716.0,40.5123,40.5587,40.4101,40.4287,254716.0
2022-09-13 14:30:00,43.52,43.55,43.46,43.47,211829.0,40.4194,40.4472,40.3637,40.3729,211829.0
2022-09-13 14:40:00,43.47,43.48,43.4,43.4,172378.0,40.3729,40.3822,40.3079,40.3079,172378.0
2022-09-13 14:50:00,43.4,43.43,43.25,43.39,331600.0,40.3079,40.3358,40.1686,40.2986,331600.0
2022-09-13 15:00:00,43.39,43.44,43.34,43.39,288554.0,40.2986,40.3451,40.2522,40.2986,288554.0
2022-09-13 15:10:00,43.39,43.41,43.31,43.36,407878.0,40.2986,40.3172,40.2243,40.2708,407878.0
2022-09-13 15:20:00,43.37,43.44,43.31,43.32,309436.0,40.2801,40.3451,40.2243,40.2336,309436.0
2022-09-13 15:30:00,43.32,43.34,43.12,43.18,417700.0,40.2336,40.2522,40.0479,40.1036,417700.0
2022-09-13 15:40:00,43.18,43.18,43.04,43.16,623979.0,40.1036,40.1036,39.9736,40.085,623979.0
2022-09-13 15:50:00,43.16,43.35,43.15,43.21,1813999.0,40.085,40.2615,40.0757,40.1315,1813999.0
2022-09-14 09:30:00,43.25,43.55,43.04,43.5,465344.0,40.1686,40.4472,39.9736,40.4008,465344.0
2022-09-14 09:40:00,43.49,43.61,43.38,43.45,271707.0,40.3915,40.503,40.2894,40.3544,271707.0
2022-09-14 09:50:00,43.45,43.45,43.24,43.33,240313.0,40.3544,40.3544,40.1593,40.2429,240313.0
2022-09-14 10:00:00,43.33,43.35,42.99,43.01,351623.0,40.2429,40.2615,39.9271,39.9457,351623.0
2022-09-14 10:10:00,43.01,43.03,42.75,42.76,285538.0,39.9457,39.9643,39.7042,39.7135,285538.0
2022-09-14 10:20:00,42.77,42.81,42.29,42.32,658740.0,39.7228,39.76,39.277,39.3049,658740.0
2022-09-14 10:30:00,42.31,42.65,42.25,42.59,470911.0,39.2956,39.6114,39.2399,39.5556,470911.0
2022-09-14 10:40:00,42.58,42.81,42.53,42.77,332584.0,39.5464,39.76,39.4999,39.7228,332584.0
2022-09-14 10:50:00,42.77,43.05,42.75,43.05,311900.0,39.7228,39.9829,39.7042,39.9829,311900.0
2022-09-14 11:00:00,43.05,43.08,42.91,43.08,204510.0,39.9829,40.0107,39.8528,40.0107,204510.0
2022-09-14 11:10:00,43.09,43.24,43.05,43.16,287493.0,40.02,40.1593,39.9829,40.085,287493.0
2022-09-14 11:20:00,43.16,43.24,43.1,43.15,192574.0,40.085,40.1593,40.0293,40.0757,192574.0
2022-09-14 11:30:00,43.15,43.17,43.06,43.07,203126.0,40.0757,40.0943,39.9922,40.0014,203126.0
2022-09-14 11:40:00,43.07,43.2,43.06,43.07,122761.0,40.0014,40.1222,39.9922,40.0014,122761.0
2022-09-14 11:50:00,43.07,43.1,42.95,42.97,148679.0,40.0014,40.0293,39.89,39.9086,148679.0
2022-09-14 12:00:00,42.97,43.0,42.89,42.99,103879.0,39.9086,39.9364,39.8343,39.9271,103879.0
2022-09-14 12:10:00,42.99,43.13,42.96,43.12,89234.0,39.9271,40.0572,39.8993,40.0479,89234.0
2022-09-14 12:20:00,43.13,43.13,42.98,43.01,148989.0,40.0572,40.0572,39.9179,39.9457,148989.0
2022-09-14 12:30:00,43.01,43.23,42.92,43.22,334388.0,39.9457,40.15,39.8621,40.1408,334388.0
2022-09-14 12:40:00,43.21,43.33,43.2,43.27,230209.0,40.1315,40.2429,40.1222,40.1872,230209.0
2022-09-14 12:50:00,43.26,43.38,43.25,43.38,351324.0,40.1779,40.2894,40.1686,40.2894,351324.0
2022-09-14 13:00:00,43.38,43.46,43.34,43.36,373089.0,40.2894,40.3637,40.2522,40.2708,373089.0
2022-09-14 13:10:00,43.35,43.45,43.35,43.41,170104.0,40.2615,40.3544,40.2615,40.3172,170104.0
2022-09-14 13:20:00,43.41,43.46,43.34,43.41,218318.0,40.3172,40.3637,40.2522,40.3172,218318.0
2022-09-14 13:30:00,43.41,43.45,43.34,43.36,206401.0,40.3172,40.3544,40.2522,40.2708,206401.0
2022-09-14 13:40:00,43.36,43.43,43.26,43.31,261444.0,40.2708,40.3358,40.1779,40.2243,261444.0
2022-09-14 13:50:00,43.31,43.48,43.31,43.42,291957.0,40.2243,40.3822,40.2243,40.3265,291957.0
2022-09-14 14:00:00,43.41,43.44,43.28,43.34,234217.0,40.3172,40.3451,40.1965,40.2522,234217.0
2022-09-14 14:10:00,43.34,43.42,43.31,43.42,162510.0,40.2522,40.3265,40.2243,40.3265,162510.0
2022-09-14 14:20:00,43.41,43.43,43.37,43.39,144579.0,40.3172,40.3358,40.2801,40.2986,144579.0
2022-09-14 14:30:00,43.39,43.5,43.38,43.42,234505.0,40.2986,40.4008,40.2894,40.3265,234505.0
2022-09-14 14:40:00,43.42,43.42,43.24,43.3,173558.0,40.3265,40.3265,40.1593,40.2151,173558.0
2022-09-14 14:50:00,43.29,43.33,43.16,43.2,127409.0,40.2058,40.2429,40.085,40.1222,127409.0
2022-09-14 15:00:00,43.2,43.24,43.09,43.13,215543.0,40.1222,40.1593,40.02,40.0572,215543.0
2022-09-14 15:10:00,43.12,43.13,42.87,42.96,299418.0,40.0479,40.0572,39.8157,39.8993,299418.0
2022-09-14 15:20:00,42.97,43.0,42.88,42.96,257037.0,39.9086,39.9364,39.825,39.8993,257037.0
2022-09-14 15:30:00,42.97,43.02,42.82,43.02,302919.0,39.9086,39.955,39.7693,39.955,302919.0
2022-09-14 15:40:00,43.02,43.23,42.97,43.18,441697.0,39.955,40.15,39.9086,40.1036,441697.0
2022-09-14 15:50:00,43.19,43.35,43.19,43.31,1030547.0,40.1129,40.2615,40.1129,40.2243,1030547.0
2022-09-15 09:30:00,43.4,43.67,43.35,43.58,336700.0,40.3079,40.5587,40.2615,40.4751,336700.0
2022-09-15 09:40:00,43.58,44.06,43.57,44.05,285443.0,40.4751,40.9209,40.4658,40.9116,285443.0
2022-09-15 09:50:00,44.05,44.13,44.0,44.07,613930.0,40.9116,40.9859,40.8652,40.9302,613930.0
2022-09-15 10:00:00,44.07,44.36,44.06,44.21,254487.0,40.9302,41.1995,40.9209,41.0602,254487.0
2022-09-15 10:10:00,44.2,44.29,44.1,44.18,206309.0,41.0509,41.1345,40.9581,41.0324,206309.0
2022-09-15 10:20:00,44.18,44.2,43.92,43.93,290154.0,41.0324,41.0509,40.7909,40.8002,290154.0
2022-09-15 10:30:00,43.93,44.02,43.83,43.95,404467.0,40.8002,40.8838,40.7073,40.8187,404467.0
2022-09-15 10:40:00,43.94,43.99,43.85,43.87,126774.0,40.8095,40.8559,40.7259,40.7444,126774.0
2022-09-15 10:50:00,43.86,43.89,43.73,43.86,291803.0,40.7352,40.763,40.6144,40.7352,291803.0
2022-09-15 11:00:00,43.86,43.99,43.82,43.82,120714.0,40.7352,40.8559,40.698,40.698,120714.0
2022-09-15 11:10:00,43.82,43.89,43.74,43.89,253308.0,40.698,40.763,40.6237,40.763,253308.0
2022-09-15 11:20:00,43.89,44.04,43.87,43.98,205057.0,40.763,40.9023,40.7444,40.8466,205057.0
2022-09-15 11:30:00,43.97,43.98,43.85,43.89,168857.0,40.8373,40.8466,40.7259,40.763,168857.0
2022-09-15 11:40:00,43.89,43.97,43.89,43.91,90977.0,40.763,40.8373,40.763,40.7816,90977.0
2022-09-15 11:50:00,43.91,43.92,43.78,43.87,120728.0,40.7816,40.7909,40.6609,40.7444,120728.0
2022-09-15 12:00:00,43.87,43.95,43.85,43.88,111875.0,40.7444,40.8187,40.7259,40.7537,111875.0
2022-09-15 12:10:00,43.86,44.02,43.84,44.01,113205.0,40.7352,40.8838,40.7166,40.8745,113205.0
2022-09-15 12:20:00,44.01,44.05,43.89,43.91,130610.0,40.8745,40.9116,40.763,40.7816,130610.0
2022-09-15 12:30:00,43.91,44.09,43.9,44.08,115715.0,40.7816,40.9488,40.7723,40.9395,115715.0
2022-09-15 12:40:00,44.08,44.11,44.04,44.05,115718.0,40.9395,40.9673,40.9023,40.9116,115718.0
2022-09-15 12:50:00,44.05,44.23,44.05,44.21,130244.0,40.9116,41.0788,40.9116,41.0602,130244.0
2022-09-15 13:00:00,44.22,44.44,44.22,44.39,271068.0,41.0695,41.2738,41.0695,41.2274,271068.0
2022-09-15 13:10:00,44.39,44.61,44.37,44.59,246292.0,41.2274,41.4317,41.2088,41.4132,246292.0
2022-09-15 13:20:00,44.58,44.69,44.55,44.64,328993.0,41.4039,41.506,41.376,41.4596,328993.0
2022-09-15 13:30:00,44.64,44.65,44.52,44.59,189775.0,41.4596,41.4689,41.3481,41.4132,189775.0
2022-09-15 13:40:00,44.59,44.59,44.45,44.47,223068.0,41.4132,41.4132,41.2831,41.3017,223068.0
2022-09-15 13:50:00,44.47,44.47,44.36,44.4,141539.0,41.3017,41.3017,41.1995,41.2367,141539.0
2022-09-15 14:00:00,44.4,44.4,44.25,44.34,342134.0,41.2367,41.2367,41.0974,41.181,342134.0
2022-09-15 14:10:00,44.34,44.49,44.33,44.46,203873.0,41.181,41.3203,41.1717,41.2924,203873.0
2022-09-15 14:20:00,44.45,44.48,44.38,44.46,130936.0,41.2831,41.311,41.2181,41.2924,130936.0
2022-09-15 14:30:00,44.45,44.49,44.37,44.4,100784.0,41.2831,41.3203,41.2088,41.2367,100784.0
2022-09-15 14:40:00,44.39,44.41,44.27,44.28,174509.0,41.2274,41.246,41.116,41.1252,174509.0
2022-09-15 14:50:00,44.28,44.4,44.28,44.35,141918.0,41.1252,41.2367,41.1252,41.1903,141918.0
2022-09-15 15:00:00,44.35,44.35,44.22,44.24,148770.0,41.1903,41.1903,41.0695,41.0881,148770.0
2022-09-15 15:10:00,44.25,44.25,44.13,44.16,375618.0,41.0974,41.0974,40.9859,41.0138,375618.0
2022-09-15 15:20:00,44.16,44.19,44.05,44.12,165964.0,41.0138,41.0417,40.9116,40.9766,165964.0
2022-09-15 15:30:00,44.12,44.2,44.1,44.15,193203.0,40.9766,41.0509,40.9581,41.0045,193203.0
2022-09-15 15:40:00,44.14,44.24,44.11,44.15,420693.0,40.9952,41.0881,40.9673,41.0045,420693.0
2022-09-15 15:50:00,44.15,44.26,44.07,44.14,856031.0,41.0045,41.1067,40.9302,40.9952,856031.0
2022-09-16 09:30:00,43.7,43.86,43.33,43.82,3224428.0,40.5866,40.7352,40.2429,40.698,3224428.0
2022-09-16 09:40:00,43.81,43.82,43.59,43.76,272438.0,40.6887,40.698,40.4844,40.6423,272438.0
2022-09-16 09:50:00,43.77,43.89,43.36,43.44,267231.0,40.6516,40.763,40.2708,40.3451,267231.0
2022-09-16 10:00:00,43.44,43.8,43.43,43.66,244370.0,40.3451,40.6794,40.3358,40.5494,244370.0
2022-09-16 10:10:00,43.66,44.06,43.65,43.82,218174.0,40.5494,40.9209,40.5401,40.698,218174.0
2022-09-16 10:20:00,43.82,43.94,43.77,43.88,126358.0,40.698,40.8095,40.6516,40.7537,126358.0
2022-09-16 10:30:00,43.89,44.0,43.8,43.9,202490.0,40.763,40.8652,40.6794,40.7723,202490.0
2022-09-16 10:40:00,43.9,43.94,43.71,43.74,151886.0,40.7723,40.8095,40.5958,40.6237,151886.0
2022-09-16 10:50:00,43.75,43.88,43.68,43.69,155773.0,40.633,40.7537,40.568,40.5773,155773.0
2022-09-16 11:00:00,43.68,43.85,43.68,43.77,102468.0,40.568,40.7259,40.568,40.6516,102468.0
2022-09-16 11:10:00,43.77,43.79,43.65,43.76,86226.0,40.6516,40.6701,40.5401,40.6423,86226.0
2022-09-16 11:20:00,43.75,43.75,43.66,43.68,91970.0,40.633,40.633,40.5494,40.568,91970.0
2022-09-16 11:30:00,43.68,43.76,43.63,43.67,130797.0,40.568,40.6423,40.5215,40.5587,130797.0
2022-09-16 11:40:00,43.67,43.71,43.57,43.59,133296.0,40.5587,40.5958,40.4658,40.4844,133296.0
2022-09-16 11:50:00,43.59,43.81,43.58,43.78,252822.0,40.4844,40.6887,40.4751,40.6609,252822.0
2022-09-16 12:00:00,43.79,43.8,43.66,43.68,144034.0,40.6701,40.6794,40.5494,40.568,144034.0
2022-09-16 12:10:00,43.67,43.71,43.57,43.62,111044.0,40.5587,40.5958,40.4658,40.5123,111044.0
2022-09-16 12:20:00,43.62,43.62,43.54,43.58,125314.0,40.5123,40.5123,40.438,40.4751,125314.0
2022-09-16 12:30:00,43.57,43.65,43.55,43.59,93729.0,40.4658,40.5401,40.4472,40.4844,93729.0
2022-09-16 12:40:00,43.6,43.82,43.6,43.79,151023.0,40.4937,40.698,40.4937,40.6701,151023.0
2022-09-16 12:50:00,43.78,43.83,43.74,43.75,105189.0,40.6609,40.7073,40.6237,40.633,105189.0
2022-09-16 13:00:00,43.75,43.76,43.55,43.62,147427.0,40.633,40.6423,40.4472,40.5123,147427.0
2022-09-16 13:10:00,43.62,43.66,43.56,43.62,83165.0,40.5123,40.5494,40.4565,40.5123,83165.0
2022-09-16 13:20:00,43.63,43.67,43.58,43.65,80702.0,40.5215,40.5587,40.4751,40.5401,80702.0
2022-09-16 13:30:00,43.65,43.78,43.64,43.75,106395.0,40.5401,40.6609,40.5308,40.633,106395.0
2022-09-16 13:40:00,43.76,43.77,43.66,43.68,88035.0,40.6423,40.6516,40.5494,40.568,88035.0
2022-09-16 13:50:00,43.68,43.71,43.64,43.67,89764.0,40.568,40.5958,40.5308,40.5587,89764.0
2022-09-16 14:00:00,43.67,43.7,43.58,43.61,153759.0,40.5587,40.5866,40.4751,40.503,153759.0
2022-09-16 14:10:00,43.62,43.66,43.56,43.57,155054.0,40.5123,40.5494,40.4565,40.4658,155054.0
2022-09-16 14:20:00,43.58,43.77,43.52,43.73,200384.0,40.4751,40.6516,40.4194,40.6144,200384.0
2022-09-16 14:30:00,43.73,43.79,43.67,43.73,190244.0,40.6144,40.6701,40.5587,40.6144,190244.0
2022-09-16 14:40:00,43.73,43.83,43.67,43.8,134063.0,40.6144,40.7073,40.5587,40.6794,134063.0
2022-09-16 14:50:00,43.8,43.87,43.74,43.79,162504.0,40.6794,40.7444,40.6237,40.6701,162504.0
2022-09-16 15:00:00,43.79,43.94,43.77,43.89,135079.0,40.6701,40.8095,40.6516,40.763,135079.0
2022-09-16 15:10:00,43.89,43.89,43.75,43.79,183124.0,40.763,40.763,40.633,40.6701,183124.0
2022-09-16 15:20:00,43.79,43.93,43.78,43.83,173871.0,40.6701,40.8002,40.6609,40.7073,173871.0
2022-09-16 15:30:00,43.82,43.94,43.75,43.94,270134.0,40.698,40.8095,40.633,40.8095,270134.0
2022-09-16 15:40:00,43.93,44.0,43.86,43.93,368158.0,40.8002,40.8652,40.7352,40.8002,368158.0
2022-09-16 15:50:00,43.93,44.02,43.89,43.93,1128305.0,40.8002,40.8838,40.763,40.8002,1128305.0
2022-09-19 09:30:00,43.43,43.9,43.41,43.84,372297.0,40.3358,40.7723,40.3172,40.7166,372297.0
2022-09-19 09:40:00,43.86,44.05,43.82,43.94,292781.0,40.7352,40.9116,40.698,40.8095,292781.0
2022-09-19 09:50:00,43.94,44.24,43.94,44.22,173731.0,40.8095,41.0881,40.8095,41.0695,173731.0
2022-09-19 10:00:00,44.22,44.35,44.12,44.25,279326.0,41.0695,41.1903,40.9766,41.0974,279326.0
2022-09-19 10:10:00,44.26,44.48,44.24,44.34,204653.0,41.1067,41.311,41.0881,41.181,204653.0
2022-09-19 10:20:00,44.34,44.51,44.23,44.5,157359.0,41.181,41.3389,41.0788,41.3296,157359.0
2022-09-19 10:30:00,44.49,44.57,44.41,44.55,199836.0,41.3203,41.3946,41.246,41.376,199836.0
2022-09-19 10:40:00,44.56,44.61,44.49,44.53,188017.0,41.3853,41.4317,41.3203,41.3574,188017.0
2022-09-19 10:50:00,44.53,44.53,44.39,44.43,96514.0,41.3574,41.3574,41.2274,41.2646,96514.0
2022-09-19 11:00:00,44.43,44.54,44.41,44.47,129901.0,41.2646,41.3667,41.246,41.3017,129901.0
2022-09-19 11:10:00,44.48,44.49,44.34,44.37,89913.0,41.311,41.3203,41.181,41.2088,89913.0
2022-09-19 11:20:00,44.37,44.4,44.21,44.21,152087.0,41.2088,41.2367,41.0602,41.0602,152087.0
2022-09-19 11:30:00,44.21,44.22,44.1,44.11,169585.0,41.0602,41.0695,40.9581,40.9673,169585.0
2022-09-19 11:40:00,44.1,44.17,44.09,44.14,122737.0,40.9581,41.0231,40.9488,40.9952,122737.0
2022-09-19 11:50:00,44.14,44.2,44.08,44.1,98969.0,40.9952,41.0509,40.9395,40.9581,98969.0
2022-09-19 12:00:00,44.11,44.19,44.03,44.12,112557.0,40.9673,41.0417,40.893,40.9766,112557.0
2022-09-19 12:10:00,44.12,44.19,44.08,44.12,137507.0,40.9766,41.0417,40.9395,40.9766,137507.0
2022-09-19 12:20:00,44.11,44.15,43.98,44.04,116586.0,40.9673,41.0045,40.8466,40.9023,116586.0
2022-09-19 12:30:00,44.03,44.14,44.01,44.12,118706.0,40.893,40.9952,40.8745,40.9766,118706.0
2022-09-19 12:40:00,44.12,44.12,44.05,44.09,79553.0,40.9766,40.9766,40.9116,40.9488,79553.0
2022-09-19 12:50:00,44.09,44.23,44.09,44.22,90681.0,40.9488,41.0788,40.9488,41.0695,90681.0
2022-09-19 13:00:00,44.22,44.25,44.15,44.2,80594.0,41.0695,41.0974,41.0045,41.0509,80594.0
2022-09-19 13:10:00,44.2,44.21,44.11,44.17,82232.0,41.0509,41.0602,40.9673,41.0231,82232.0
2022-09-19 13:20:00,44.18,44.26,44.16,44.23,122407.0,41.0324,41.1067,41.0138,41.0788,122407.0
2022-09-19 13:30:00,44.23,44.24,44.04,44.05,236924.0,41.0788,41.0881,40.9023,40.9116,236924.0
2022-09-19 13:40:00,44.05,44.12,44.04,44.05,155616.0,40.9116,40.9766,40.9023,40.9116,155616.0
2022-09-19 13:50:00,44.05,44.08,44.01,44.03,102026.0,40.9116,40.9395,40.8745,40.893,102026.0
2022-09-19 14:00:00,44.04,44.06,43.95,44.01,122438.0,40.9023,40.9209,40.8187,40.8745,122438.0
2022-09-19 14:10:00,44.01,44.03,43.95,43.98,127539.0,40.8745,40.893,40.8187,40.8466,127539.0
2022-09-19 14:20:00,43.98,44.05,43.94,44.0,150773.0,40.8466,40.9116,40.8095,40.8652,150773.0
2022-09-19 14:30:00,44.01,44.06,43.97,44.05,119261.0,40.8745,40.9209,40.8373,40.9116,119261.0
2022-09-19 14:40:00,44.05,44.06,43.96,43.98,107822.0,40.9116,40.9209,40.828,40.8466,107822.0
2022-09-19 14:50:00,43.98,44.06,43.96,44.0,203367.0,40.8466,40.9209,40.828,40.8652,203367.0
2022-09-19 15:00:00,44.0,44.16,43.99,44.09,331392.0,40.8652,41.0138,40.8559,40.9488,331392.0
2022-09-19 15:10:00,44.09,44.24,44.07,44.16,388448.0,40.9488,41.0881,40.9302,41.0138,388448.0
2022-09-19 15:20:00,44.16,44.27,44.13,44.22,286369.0,41.0138,41.116,40.9859,41.0695,286369.0
2022-09-19 15:30:00,44.23,44.33,44.22,44.32,267682.0,41.0788,41.1717,41.0695,41.1624,267682.0
2022-09-19 15:40:00,44.32,44.37,44.2,44.24,297859.0,41.1624,41.2088,41.0509,41.0881,297859.0
2022-09-19 15:50:00,44.25,44.32,44.18,44.31,886299.0,41.0974,41.1624,41.0324,41.1531,886299.0
2022-09-20 09:30:00,43.89,44.29,43.84,44.21,497273.0,40.763,41.1345,40.7166,41.0602,497273.0
2022-09-20 09:40:00,44.21,44.29,44.06,44.08,414464.0,41.0602,41.1345,40.9209,40.9395,414464.0
2022-09-20 09:50:00,44.08,44.09,43.92,43.97,360057.0,40.9395,40.9488,40.7909,40.8373,360057.0
2022-09-20 10:00:00,43.97,44.01,43.85,43.96,290207.0,40.8373,40.8745,40.7259,40.828,290207.0
2022-09-20 10:10:00,43.96,44.01,43.76,43.8,349552.0,40.828,40.8745,40.6423,40.6794,349552.0
2022-09-20 10:20:00,43.8,43.88,43.77,43.86,254182.0,40.6794,40.7537,40.6516,40.7352,254182.0
2022-09-20 10:30:00,43.86,43.86,43.69,43.77,240515.0,40.7352,40.7352,40.5773,40.6516,240515.0
2022-09-20 10:40:00,43.77,43.85,43.68,43.78,247292.0,40.6516,40.7259,40.568,40.6609,247292.0
2022-09-20 10:50:00,43.77,43.88,43.76,43.88,205621.0,40.6516,40.7537,40.6423,40.7537,205621.0
2022-09-20 11:00:00,43.88,43.95,43.42,43.95,1817201.0,40.7537,40.8187,40.3265,40.8187,1817201.0
2022-09-20 11:10:00,43.94,44.02,43.91,43.91,406701.0,40.8095,40.8838,40.7816,40.7816,406701.0
2022-09-20 11:20:00,43.91,43.92,43.77,43.8,299413.0,40.7816,40.7909,40.6516,40.6794,299413.0
2022-09-20 11:30:00,43.79,43.84,43.61,43.71,400583.0,40.6701,40.7166,40.503,40.5958,400583.0
2022-09-20 11:40:00,43.71,43.76,43.68,43.76,257368.0,40.5958,40.6423,40.568,40.6423,257368.0
2022-09-20 11:50:00,43.75,43.8,43.68,43.75,248441.0,40.633,40.6794,40.568,40.633,248441.0
2022-09-20 12:00:00,43.74,43.84,43.73,43.74,351580.0,40.6237,40.7166,40.6144,40.6237,351580.0
2022-09-20 12:10:00,43.75,43.8,43.68,43.68,221006.0,40.633,40.6794,40.568,40.568,221006.0
2022-09-20 12:20:00,43.68,43.68,43.52,43.54,219461.0,40.568,40.568,40.4194,40.438,219461.0
2022-09-20 12:30:00,43.53,43.55,43.46,43.51,183804.0,40.4287,40.4472,40.3637,40.4101,183804.0
2022-09-20 12:40:00,43.51,43.52,43.45,43.48,156650.0,40.4101,40.4194,40.3544,40.3822,156650.0
2022-09-20 12:50:00,43.48,43.52,43.45,43.48,120972.0,40.3822,40.4194,40.3544,40.3822,120972.0
2022-09-20 13:00:00,43.49,43.51,43.33,43.37,259608.0,40.3915,40.4101,40.2429,40.2801,259608.0
2022-09-20 13:10:00,43.37,43.39,43.29,43.3,148766.0,40.2801,40.2986,40.2058,40.2151,148766.0
2022-09-20 13:20:00,43.31,43.42,43.27,43.27,193106.0,40.2243,40.3265,40.1872,40.1872,193106.0
2022-09-20 13:30:00,43.27,43.3,43.22,43.3,191918.0,40.1872,40.2151,40.1408,40.2151,191918.0
2022-09-20 13:40:00,43.29,43.33,43.18,43.18,163798.0,40.2058,40.2429,40.1036,40.1036,163798.0
2022-09-20 13:50:00,43.18,43.2,43.1,43.12,220923.0,40.1036,40.1222,40.0293,40.0479,220923.0
2022-09-20 14:00:00,43.13,43.33,43.12,43.32,287975.0,40.0572,40.2429,40.0479,40.2336,287975.0
2022-09-20 14:10:00,43.33,43.33,43.21,43.3,139319.0,40.2429,40.2429,40.1315,40.2151,139319.0
2022-09-20 14:20:00,43.3,43.4,43.3,43.32,247983.0,40.2151,40.3079,40.2151,40.2336,247983.0
2022-09-20 14:30:00,43.32,43.33,43.17,43.2,177522.0,40.2336,40.2429,40.0943,40.1222,177522.0
2022-09-20 14:40:00,43.2,43.42,43.09,43.4,322893.0,40.1222,40.3265,40.02,40.3079,322893.0
2022-09-20 14:50:00,43.39,43.43,43.28,43.36,216393.0,40.2986,40.3358,40.1965,40.2708,216393.0
2022-09-20 15:00:00,43.36,43.4,43.29,43.31,300337.0,40.2708,40.3079,40.2058,40.2243,300337.0
2022-09-20 15:10:00,43.31,43.43,43.29,43.42,284454.0,40.2243,40.3358,40.2058,40.3265,284454.0
2022-09-20 15:20:00,43.42,43.57,43.39,43.53,381084.0,40.3265,40.4658,40.2986,40.4287,381084.0
2022-09-20 15:30:00,43.53,43.67,43.45,43.66,705880.0,40.4287,40.5587,40.3544,40.5494,705880.0
2022-09-20 15:40:00,43.66,43.7,43.59,43.64,822667.0,40.5494,40.5866,40.4844,40.5308,822667.0
2022-09-20 15:50:00,43.63,43.68,43.37,43.44,1972621.0,40.5215,40.568,40.2801,40.3451,1972621.0
2022-09-21 09:30:00,43.66,43.68,43.16,43.29,394384.0,40.5494,40.568,40.085,40.2058,394384.0
2022-09-21 09:40:00,43.29,43.29,43.03,43.15,331709.0,40.2058,40.2058,39.9643,40.0757,331709.0
2022-09-21 09:50:00,43.15,43.23,43.09,43.12,184504.0,40.0757,40.15,40.02,40.0479,184504.0
2022-09-21 10:00:00,43.13,43.3,43.1,43.27,293831.0,40.0572,40.2151,40.0293,40.1872,293831.0
2022-09-21 10:10:00,43.27,43.29,43.2,43.29,212944.0,40.1872,40.2058,40.1222,40.2058,212944.0
2022-09-21 10:20:00,43.29,43.43,43.25,43.42,311292.0,40.2058,40.3358,40.1686,40.3265,311292.0
2022-09-21 10:30:00,43.41,43.48,43.4,43.43,258704.0,40.3172,40.3822,40.3079,40.3358,258704.0
2022-09-21 10:40:00,43.43,43.45,43.21,43.27,181036.0,40.3358,40.3544,40.1315,40.1872,181036.0
2022-09-21 10:50:00,43.27,43.4,43.25,43.39,144470.0,40.1872,40.3079,40.1686,40.2986,144470.0
2022-09-21 11:00:00,43.39,43.47,43.35,43.38,168426.0,40.2986,40.3729,40.2615,40.2894,168426.0
2022-09-21 11:10:00,43.38,43.48,43.38,43.42,146050.0,40.2894,40.3822,40.2894,40.3265,146050.0
2022-09-21 11:20:00,43.41,43.49,43.41,43.44,162080.0,40.3172,40.3915,40.3172,40.3451,162080.0
2022-09-21 11:30:00,43.44,43.47,43.38,43.43,129800.0,40.3451,40.3729,40.2894,40.3358,129800.0
2022-09-21 11:40:00,43.43,43.48,43.38,43.39,83690.0,40.3358,40.3822,40.2894,40.2986,83690.0
2022-09-21 11:50:00,43.39,43.44,43.33,43.43,76164.0,40.2986,40.3451,40.2429,40.3358,76164.0
2022-09-21 12:00:00,43.44,43.47,43.36,43.43,83674.0,40.3451,40.3729,40.2708,40.3358,83674.0
2022-09-21 12:10:00,43.43,43.48,43.41,43.43,129627.0,40.3358,40.3822,40.3172,40.3358,129627.0
2022-09-21 12:20:00,43.43,43.43,43.37,43.41,106819.0,40.3358,40.3358,40.2801,40.3172,106819.0
2022-09-21 12:30:00,43.41,43.45,43.38,43.38,99886.0,40.3172,40.3544,40.2894,40.2894,99886.0
2022-09-21 12:40:00,43.38,43.4,43.34,43.38,123802.0,40.2894,40.3079,40.2522,40.2894,123802.0
2022-09-21 12:50:00,43.38,43.38,43.29,43.32,127945.0,40.2894,40.2894,40.2058,40.2336,127945.0
2022-09-21 13:00:00,43.32,43.4,43.31,43.4,80486.0,40.2336,40.3079,40.2243,40.3079,80486.0
2022-09-21 13:10:00,43.4,43.42,43.36,43.41,82503.0,40.3079,40.3265,40.2708,40.3172,82503.0
2022-09-21 13:20:00,43.41,43.47,43.38,43.46,104682.0,40.3172,40.3729,40.2894,40.3637,104682.0
2022-09-21 13:30:00,43.47,43.5,43.4,43.41,142581.0,40.3729,40.4008,40.3079,40.3172,142581.0
2022-09-21 13:40:00,43.41,43.5,43.41,43.5,148628.0,40.3172,40.4008,40.3172,40.4008,148628.0
2022-09-21 13:50:00,43.5,43.55,43.47,43.53,315771.0,40.4008,40.4472,40.3729,40.4287,315771.0
2022-09-21 14:00:00,43.53,43.53,42.84,43.11,878442.0,40.4287,40.4287,39.7878,40.0386,878442.0
2022-09-21 14:10:00,43.11,43.14,42.78,42.86,376865.0,40.0386,40.0665,39.7321,39.8064,376865.0
2022-09-21 14:20:00,42.86,43.18,42.86,42.98,464371.0,39.8064,40.1036,39.8064,39.9179,464371.0
2022-09-21 14:30:00,42.97,43.46,42.87,43.31,1174139.0,39.9086,40.3637,39.8157,40.2243,1174139.0
2022-09-21 14:40:00,43.29,43.81,43.22,43.48,940583.0,40.2058,40.6887,40.1408,40.3822,940583.0
2022-09-21 14:50:00,43.49,43.67,43.31,43.54,573589.0,40.3915,40.5587,40.2243,40.438,573589.0
2022-09-21 15:00:00,43.54,43.61,43.32,43.35,425717.0,40.438,40.503,40.2336,40.2615,425717.0
2022-09-21 15:10:00,43.33,43.45,42.96,43.26,442211.0,40.2429,40.3544,39.8993,40.1779,442211.0
2022-09-21 15:20:00,43.26,43.26,42.82,42.83,433134.0,40.1779,40.1779,39.7693,39.7785,433134.0
2022-09-21 15:30:00,42.82,42.85,42.57,42.59,538610.0,39.7693,39.7971,39.5371,39.5556,538610.0
2022-09-21 15:40:00,42.59,42.66,42.36,42.43,940088.0,39.5556,39.6207,39.342,39.407,940088.0
2022-09-21 15:50:00,42.43,42.54,42.24,42.24,2075730.0,39.407,39.5092,39.2306,39.2306,2075730.0
2022-09-22 09:30:00,42.49,42.51,42.01,42.08,501945.0,39.4628,39.4813,39.017,39.082,501945.0
2022-09-22 09:40:00,42.07,42.12,41.89,41.95,378553.0,39.0727,39.1191,38.9055,38.9612,378553.0
2022-09-22 09:50:00,41.95,42.02,41.67,41.72,320531.0,38.9612,39.0263,38.7012,38.7476,320531.0
2022-09-22 10:00:00,41.72,41.93,41.69,41.77,433052.0,38.7476,38.9427,38.7198,38.7941,433052.0
2022-09-22 10:10:00,41.77,42.05,41.71,41.74,532866.0,38.7941,39.0541,38.7383,38.7662,532866.0
2022-09-22 10:20:00,41.74,41.83,41.59,41.8,314006.0,38.7662,38.8498,38.6269,38.8219,314006.0
2022-09-22 10:30:00,41.8,41.89,41.7,41.76,184406.0,38.8219,38.9055,38.7291,38.7848,184406.0
2022-09-22 10:40:00,41.75,41.81,41.61,41.63,410570.0,38.7755,38.8312,38.6455,38.664,410570.0
2022-09-22 10:50:00,41.62,41.65,41.53,41.6,211118.0,38.6548,38.6826,38.5712,38.6362,211118.0
2022-09-22 11:00:00,41.59,41.65,41.44,41.63,331465.0,38.6269,38.6826,38.4876,38.664,331465.0
2022-09-22 11:10:00,41.62,41.63,41.46,41.55,227930.0,38.6548,38.664,38.5062,38.5897,227930.0
2022-09-22 11:20:00,41.55,41.72,41.53,41.71,227554.0,38.5897,38.7476,38.5712,38.7383,227554.0
2022-09-22 11:30:00,41.71,41.81,41.68,41.75,231394.0,38.7383,38.8312,38.7105,38.7755,231394.0
2022-09-22 11:40:00,41.75,41.76,41.58,41.71,236929.0,38.7755,38.7848,38.6176,38.7383,236929.0
2022-09-22 11:50:00,41.71,41.74,41.51,41.55,172347.0,38.7383,38.7662,38.5526,38.5897,172347.0
2022-09-22 12:00:00,41.55,41.61,41.51,41.55,148193.0,38.5897,38.6455,38.5526,38.5897,148193.0
2022-09-22 12:10:00,41.55,41.6,41.48,41.58,260428.0,38.5897,38.6362,38.5247,38.6176,260428.0
2022-09-22 12:20:00,41.58,41.76,41.56,41.64,155129.0,38.6176,38.7848,38.599,38.6733,155129.0
2022-09-22 12:30:00,41.64,41.66,41.54,41.62,155533.0,38.6733,38.6919,38.5805,38.6548,155533.0
2022-09-22 12:40:00,41.62,41.71,41.59,41.61,169655.0,38.6548,38.7383,38.6269,38.6455,169655.0
2022-09-22 12:50:00,41.61,41.73,41.58,41.63,172425.0,38.6455,38.7569,38.6176,38.664,172425.0
2022-09-22 13:00:00,41.63,41.69,41.59,41.59,202398.0,38.664,38.7198,38.6269,38.6269,202398.0
2022-09-22 13:10:00,41.58,41.62,41.49,41.54,134169.0,38.6176,38.6548,38.534,38.5805,134169.0
2022-09-22 13:20:00,41.55,41.69,41.51,41.68,149040.0,38.5897,38.7198,38.5526,38.7105,149040.0
2022-09-22 13:30:00,41.69,41.76,41.67,41.68,196726.0,38.7198,38.7848,38.7012,38.7105,196726.0
2022-09-22 13:40:00,41.68,41.71,41.59,41.68,133070.0,38.7105,38.7383,38.6269,38.7105,133070.0
2022-09-22 13:50:00,41.68,41.74,41.66,41.69,177263.0,38.7105,38.7662,38.6919,38.7198,177263.0
2022-09-22 14:00:00,41.68,41.71,41.55,41.57,185052.0,38.7105,38.7383,38.5897,38.6083,185052.0
2022-09-22 14:10:00,41.57,41.58,41.5,41.52,92552.0,38.6083,38.6176,38.5433,38.5619,92552.0
2022-09-22 14:20:00,41.54,41.58,41.48,41.55,182637.0,38.5805,38.6176,38.5247,38.5897,182637.0
2022-09-22 14:30:00,41.55,41.63,41.52,41.62,186742.0,38.5897,38.664,38.5619,38.6548,186742.0
2022-09-22 14:40:00,41.62,41.64,41.48,41.53,186316.0,38.6548,38.6733,38.5247,38.5712,186316.0
2022-09-22 14:50:00,41.54,41.69,41.54,41.62,298102.0,38.5805,38.7198,38.5805,38.6548,298102.0
2022-09-22 15:00:00,41.62,41.69,41.59,41.62,224988.0,38.6548,38.7198,38.6269,38.6548,224988.0
2022-09-22 15:10:00,41.62,41.72,41.61,41.65,388465.0,38.6548,38.7476,38.6455,38.6826,388465.0
2022-09-22 15:20:00,41.65,41.67,41.52,41.61,426168.0,38.6826,38.7012,38.5619,38.6455,426168.0
2022-09-22 15:30:00,41.62,41.71,41.58,41.65,493140.0,38.6548,38.7383,38.6176,38.6826,493140.0
2022-09-22 15:40:00,41.66,41.86,41.62,41.86,670188.0,38.6919,38.8777,38.6548,38.8777,670188.0
2022-09-22 15:50:00,41.86,41.89,41.44,41.48,1795116.0,38.8777,38.9055,38.4876,38.5247,1795116.0
2022-09-23 09:30:00,40.82,40.98,40.59,40.64,671706.0,37.9117,38.0603,37.6981,37.7446,671706.0
2022-09-23 09:40:00,40.63,40.94,40.58,40.76,690667.0,37.7353,38.0232,37.6888,37.856,690667.0
2022-09-23 09:50:00,40.76,40.77,40.48,40.51,452799.0,37.856,37.8653,37.596,37.6238,452799.0
2022-09-23 10:00:00,40.51,40.58,40.38,40.53,635023.0,37.6238,37.6888,37.5031,37.6424,635023.0
2022-09-23 10:10:00,40.51,40.63,40.41,40.45,274642.0,37.6238,37.7353,37.531,37.5681,274642.0
2022-09-23 10:20:00,40.44,40.45,40.26,40.34,430438.0,37.5588,37.5681,37.3916,37.4659,430438.0
2022-09-23 10:30:00,40.34,40.35,40.17,40.22,378019.0,37.4659,37.4752,37.3081,37.3545,378019.0
2022-09-23 10:40:00,40.22,40.31,40.19,40.27,340155.0,37.3545,37.4381,37.3266,37.4009,340155.0
2022-09-23 10:50:00,40.26,40.35,40.23,40.27,352042.0,37.3916,37.4752,37.3638,37.4009,352042.0
2022-09-23 11:00:00,40.27,40.32,40.23,40.29,384101.0,37.4009,37.4474,37.3638,37.4195,384101.0
2022-09-23 11:10:00,40.3,40.3,40.19,40.24,473340.0,37.4288,37.4288,37.3266,37.3731,473340.0
2022-09-23 11:20:00,40.23,40.32,40.16,40.21,306713.0,37.3638,37.4474,37.2988,37.3452,306713.0
2022-09-23 11:30:00,40.21,40.24,40.07,40.11,353351.0,37.3452,37.3731,37.2152,37.2523,353351.0
2022-09-23 11:40:00,40.11,40.11,39.88,39.92,379459.0,37.2523,37.2523,37.0387,37.0759,379459.0
2022-09-23 11:50:00,39.92,40.01,39.89,40.01,337464.0,37.0759,37.1595,37.048,37.1595,337464.0
2022-09-23 12:00:00,40.01,40.01,39.92,39.97,344918.0,37.1595,37.1595,37.0759,37.1223,344918.0
2022-09-23 12:10:00,39.98,40.03,39.92,40.02,475228.0,37.1316,37.178,37.0759,37.1687,475228.0
2022-09-23 12:20:00,40.01,40.02,39.88,39.89,548397.0,37.1595,37.1687,37.0387,37.048,548397.0
2022-09-23 12:30:00,39.89,39.91,39.75,39.81,446029.0,37.048,37.0666,36.918,36.9737,446029.0
2022-09-23 12:40:00,39.82,39.89,39.75,39.88,556405.0,36.983,37.048,36.918,37.0387,556405.0
2022-09-23 12:50:00,39.87,40.07,39.86,40.04,468671.0,37.0294,37.2152,37.0201,37.1873,468671.0
2022-09-23 13:00:00,40.03,40.05,39.94,39.95,587592.0,37.178,37.1966,37.0944,37.1037,587592.0
2022-09-23 13:10:00,39.95,40.03,39.93,40.02,357118.0,37.1037,37.178,37.0852,37.1687,357118.0
2022-09-23 13:20:00,40.02,40.02,39.86,39.88,375042.0,37.1687,37.1687,37.0201,37.0387,375042.0
2022-09-23 13:30:00,39.88,39.95,39.87,39.89,337830.0,37.0387,37.1037,37.0294,37.048,337830.0
2022-09-23 13:40:00,39.89,39.89,39.78,39.87,457339.0,37.048,37.048,36.9458,37.0294,457339.0
2022-09-23 13:50:00,39.87,39.96,39.84,39.93,195718.0,37.0294,37.113,37.0016,37.0852,195718.0
2022-09-23 14:00:00,39.93,40.01,39.85,39.9,281121.0,37.0852,37.1595,37.0109,37.0573,281121.0
2022-09-23 14:10:00,39.91,39.92,39.7,39.73,304623.0,37.0666,37.0759,36.8715,36.8994,304623.0
2022-09-23 14:20:00,39.74,39.89,39.7,39.84,378252.0,36.9087,37.048,36.8715,37.0016,378252.0
2022-09-23 14:30:00,39.82,39.83,39.74,39.79,290603.0,36.983,36.9923,36.9087,36.9551,290603.0
2022-09-23 14:40:00,39.79,39.89,39.73,39.83,268814.0,36.9551,37.048,36.8994,36.9923,268814.0
2022-09-23 14:50:00,39.82,39.86,39.71,39.75,229595.0,36.983,37.0201,36.8808,36.918,229595.0
2022-09-23 15:00:00,39.75,40.12,39.74,40.05,434137.0,36.918,37.2616,36.9087,37.1966,434137.0
2022-09-23 15:10:00,40.06,40.08,39.98,40.0,286514.0,37.2059,37.2245,37.1316,37.1502,286514.0
2022-09-23 15:20:00,40.0,40.05,39.91,40.04,479252.0,37.1502,37.1966,37.0666,37.1873,479252.0
2022-09-23 15:30:00,40.04,40.19,40.03,40.19,501557.0,37.1873,37.3266,37.178,37.3266,501557.0
2022-09-23 15:40:00,40.18,40.34,40.13,40.29,866319.0,37.3173,37.4659,37.2709,37.4195,866319.0
2022-09-23 15:50:00,40.29,40.48,40.21,40.45,2151232.0,37.4195,37.596,37.3452,37.5681,2151232.0
2022-09-26 09:30:00,40.14,40.38,40.14,40.33,1275430.0,37.2802,37.5031,37.2802,37.4567,1275430.0
2022-09-26 09:40:00,40.34,40.54,40.1,40.33,463354.0,37.4659,37.6517,37.243,37.4567,463354.0
2022-09-26 09:50:00,40.34,40.5,40.14,40.2,296696.0,37.4659,37.6145,37.2802,37.3359,296696.0
2022-09-26 10:00:00,40.21,40.24,39.88,39.9,369614.0,37.3452,37.3731,37.0387,37.0573,369614.0
2022-09-26 10:10:00,39.89,40.47,39.79,40.36,430667.0,37.048,37.5867,36.9551,37.4845,430667.0
2022-09-26 10:20:00,40.37,40.53,40.34,40.38,176427.0,37.4938,37.6424,37.4659,37.5031,176427.0
2022-09-26 10:30:00,40.38,40.39,40.2,40.37,195778.0,37.5031,37.5124,37.3359,37.4938,195778.0
2022-09-26 10:40:00,40.38,40.39,40.2,40.28,250912.0,37.5031,37.5124,37.3359,37.4102,250912.0
2022-09-26 10:50:00,40.29,40.34,40.18,40.3,180093.0,37.4195,37.4659,37.3173,37.4288,180093.0
2022-09-26 11:00:00,40.31,40.35,40.09,40.1,252157.0,37.4381,37.4752,37.2338,37.243,252157.0
2022-09-26 11:10:00,40.1,40.15,40.0,40.02,191615.0,37.243,37.2895,37.1502,37.1687,191615.0
2022-09-26 11:20:00,40.01,40.07,39.88,39.89,194949.0,37.1595,37.2152,37.0387,37.048,194949.0
2022-09-26 11:30:00,39.88,39.95,39.81,39.84,271422.0,37.0387,37.1037,36.9737,37.0016,271422.0
2022-09-26 11:40:00,39.84,39.97,39.72,39.88,384854.0,37.0016,37.1223,36.8901,37.0387,384854.0
2022-09-26 11:50:00,39.88,40.03,39.82,39.96,412942.0,37.0387,37.178,36.983,37.113,412942.0
2022-09-26 12:00:00,39.96,39.98,39.87,39.96,150408.0,37.113,37.1316,37.0294,37.113,150408.0
2022-09-26 12:10:00,39.96,40.08,39.95,40.04,177792.0,37.113,37.2245,37.1037,37.1873,177792.0
2022-09-26 12:20:00,40.04,40.04,39.88,39.9,152330.0,37.1873,37.1873,37.0387,37.0573,152330.0
2022-09-26 12:30:00,39.89,39.92,39.74,39.79,169567.0,37.048,37.0759,36.9087,36.9551,169567.0
2022-09-26 12:40:00,39.78,39.85,39.72,39.8,326100.0,36.9458,37.0109,36.8901,36.9644,326100.0
2022-09-26 12:50:00,39.79,39.92,39.79,39.85,187513.0,36.9551,37.0759,36.9551,37.0109,187513.0
2022-09-26 13:00:00,39.86,39.86,39.61,39.64,203203.0,37.0201,37.0201,36.788,36.8158,203203.0
2022-09-26 13:10:00,39.64,39.66,39.44,39.46,322740.0,36.8158,36.8344,36.6301,36.6486,322740.0
2022-09-26 13:20:00,39.45,39.51,39.33,39.44,285075.0,36.6394,36.6951,36.5279,36.6301,285075.0
2022-09-26 13:30:00,39.43,39.6,39.43,39.55,287456.0,36.6208,36.7787,36.6208,36.7322,287456.0
2022-09-26 13:40:00,39.55,39.64,39.48,39.55,227167.0,36.7322,36.8158,36.6672,36.7322,227167.0
2022-09-26 13:50:00,39.55,39.63,39.42,39.44,280953.0,36.7322,36.8065,36.6115,36.6301,280953.0
2022-09-26 14:00:00,39.43,39.71,39.41,39.7,315402.0,36.6208,36.8808,36.6022,36.8715,315402.0
2022-09-26 14:10:00,39.7,39.79,39.66,39.73,303482.0,36.8715,36.9551,36.8344,36.8994,303482.0
2022-09-26 14:20:00,39.72,39.76,39.62,39.63,325430.0,36.8901,36.9273,36.7972,36.8065,325430.0
2022-09-26 14:30:00,39.62,39.76,39.61,39.75,284368.0,36.7972,36.9273,36.788,36.918,284368.0
2022-09-26 14:40:00,39.75,40.06,39.72,40.05,345654.0,36.918,37.2059,36.8901,37.1966,345654.0
2022-09-26 14:50:00,40.05,40.07,39.96,39.98,334062.0,37.1966,37.2152,37.113,37.1316,334062.0
2022-09-26 15:00:00,39.98,40.05,39.9,40.02,794384.0,37.1316,37.1966,37.0573,37.1687,794384.0
2022-09-26 15:10:00,40.02,40.07,39.9,40.01,387998.0,37.1687,37.2152,37.0573,37.1595,387998.0
2022-09-26 15:20:00,40.0,40.04,39.92,39.98,380116.0,37.1502,37.1873,37.0759,37.1316,380116.0
2022-09-26 15:30:00,39.98,40.05,39.89,40.0,631261.0,37.1316,37.1966,37.048,37.1502,631261.0
2022-09-26 15:40:00,40.0,40.2,39.98,40.2,753631.0,37.1502,37.3359,37.1316,37.3359,753631.0
2022-09-26 15:50:00,40.19,40.29,39.97,40.03,2005306.0,37.3266,37.4195,37.1223,37.178,2005306.0
2022-09-27 09:30:00,40.21,40.53,39.98,40.52,556261.0,37.3452,37.6424,37.1316,37.6331,556261.0
2022-09-27 09:40:00,40.52,40.59,40.2,40.22,436374.0,37.6331,37.6981,37.3359,37.3545,436374.0
2022-09-27 09:50:00,40.22,40.4,40.21,40.27,274678.0,37.3545,37.5217,37.3452,37.4009,274678.0
2022-09-27 10:00:00,40.29,40.31,40.01,40.05,345651.0,37.4195,37.4381,37.1595,37.1966,345651.0
2022-09-27 10:10:00,40.06,40.22,40.03,40.14,228543.0,37.2059,37.3545,37.178,37.2802,228543.0
2022-09-27 10:20:00,40.14,40.36,40.12,40.18,292822.0,37.2802,37.4845,37.2616,37.3173,292822.0
2022-09-27 10:30:00,40.18,40.36,40.18,40.23,221405.0,37.3173,37.4845,37.3173,37.3638,221405.0
2022-09-27 10:40:00,40.23,40.35,40.19,40.28,186799.0,37.3638,37.4752,37.3266,37.4102,186799.0
2022-09-27 10:50:00,40.27,40.34,40.19,40.26,229028.0,37.4009,37.4659,37.3266,37.3916,229028.0
2022-09-27 11:00:00,40.28,40.32,40.17,40.3,151606.0,37.4102,37.4474,37.3081,37.4288,151606.0
2022-09-27 11:10:00,40.3,40.31,40.02,40.03,230540.0,37.4288,37.4381,37.1687,37.178,230540.0
2022-09-27 11:20:00,40.02,40.06,39.84,39.89,262990.0,37.1687,37.2059,37.0016,37.048,262990.0
2022-09-27 11:30:00,39.9,40.01,39.86,39.99,194089.0,37.0573,37.1595,37.0201,37.1409,194089.0
2022-09-27 11:40:00,39.99,40.02,39.91,39.94,211043.0,37.1409,37.1687,37.0666,37.0944,211043.0
2022-09-27 11:50:00,39.94,40.0,39.8,39.8,322616.0,37.0944,37.1502,36.9644,36.9644,322616.0
2022-09-27 12:00:00,39.8,39.84,39.66,39.66,272815.0,36.9644,37.0016,36.8344,36.8344,272815.0
2022-09-27 12:10:00,39.66,39.67,39.43,39.44,475435.0,36.8344,36.8437,36.6208,36.6301,475435.0
2022-09-27 12:20:00,39.44,39.63,39.41,39.57,295319.0,36.6301,36.8065,36.6022,36.7508,295319.0
2022-09-27 12:30:00,39.56,39.69,39.55,39.59,199007.0,36.7415,36.8623,36.7322,36.7694,199007.0
2022-09-27 12:40:00,39.59,39.66,39.55,39.62,226091.0,36.7694,36.8344,36.7322,36.7972,226091.0
2022-09-27 12:50:00,39.62,39.71,39.53,39.68,166458.0,36.7972,36.8808,36.7137,36.853,166458.0
2022-09-27 13:00:00,39.67,39.69,39.52,39.63,681839.0,36.8437,36.8623,36.7044,36.8065,681839.0
2022-09-27 13:10:00,39.63,39.74,39.6,39.71,352723.0,36.8065,36.9087,36.7787,36.8808,352723.0
2022-09-27 13:20:00,39.71,39.74,39.58,39.62,361953.0,36.8808,36.9087,36.7601,36.7972,361953.0
2022-09-27 13:30:00,39.61,39.78,39.6,39.72,365335.0,36.788,36.9458,36.7787,36.8901,365335.0
2022-09-27 13:40:00,39.71,39.74,39.63,39.68,371573.0,36.8808,36.9087,36.8065,36.853,371573.0
2022-09-27 13:50:00,39.69,39.76,39.64,39.75,331420.0,36.8623,36.9273,36.8158,36.918,331420.0
2022-09-27 14:00:00,39.75,39.88,39.73,39.83,294935.0,36.918,37.0387,36.8994,36.9923,294935.0
2022-09-27 14:10:00,39.83,39.84,39.7,39.76,351106.0,36.9923,37.0016,36.8715,36.9273,351106.0
2022-09-27 14:20:00,39.76,39.88,39.75,39.85,330658.0,36.9273,37.0387,36.918,37.0109,330658.0
2022-09-27 14:30:00,39.86,40.04,39.8,40.0,439079.0,37.0201,37.1873,36.9644,37.1502,439079.0
2022-09-27 14:40:00,40.02,40.2,40.01,40.18,310003.0,37.1687,37.3359,37.1595,37.3173,310003.0
2022-09-27 14:50:00,40.17,40.23,40.09,40.11,441411.0,37.3081,37.3638,37.2338,37.2523,441411.0
2022-09-27 15:00:00,40.11,40.12,39.96,40.06,280553.0,37.2523,37.2616,37.113,37.2059,280553.0
2022-09-27 15:10:00,40.05,40.08,39.94,40.07,220050.0,37.1966,37.2245,37.0944,37.2152,220050.0
2022-09-27 15:20:00,40.07,40.08,39.95,39.99,252556.0,37.2152,37.2245,37.1037,37.1409,252556.0
2022-09-27 15:30:00,40.0,40.01,39.9,39.92,533332.0,37.1502,37.1595,37.0573,37.0759,533332.0
2022-09-27 15:40:00,39.92,40.01,39.9,39.94,602055.0,37.0759,37.1595,37.0573,37.0944,602055.0
2022-09-27 15:50:00,39.93,40.11,39.93,40.06,1459934.0,37.0852,37.2523,37.0852,37.2059,1459934.0
2022-09-28 09:30:00,39.9,40.25,39.9,40.2,776259.0,37.0573,37.3824,37.0573,37.3359,776259.0
2022-09-28 09:40:00,40.21,40.6,40.18,40.49,748017.0,37.3452,37.7074,37.3173,37.6053,748017.0
2022-09-28 09:50:00,40.49,40.86,40.45,40.79,366619.0,37.6053,37.9489,37.5681,37.8839,366619.0
2022-09-28 10:00:00,40.79,40.97,40.48,40.49,417843.0,37.8839,38.0511,37.596,37.6053,417843.0
2022-09-28 10:10:00,40.49,40.54,40.33,40.4,338547.0,37.6053,37.6517,37.4567,37.5217,338547.0
2022-09-28 10:20:00,40.4,40.82,40.39,40.82,299393.0,37.5217,37.9117,37.5124,37.9117,299393.0
2022-09-28 10:30:00,40.82,40.89,40.67,40.67,268091.0,37.9117,37.9768,37.7724,37.7724,268091.0
2022-09-28 10:40:00,40.68,40.86,40.62,40.82,176863.0,37.7817,37.9489,37.726,37.9117,176863.0
2022-09-28 10:50:00,40.83,40.85,40.72,40.74,254310.0,37.921,37.9396,37.8189,37.8374,254310.0
2022-09-28 11:00:00,40.75,40.87,40.68,40.78,236966.0,37.8467,37.9582,37.7817,37.8746,236966.0
2022-09-28 11:10:00,40.77,40.93,40.69,40.79,417927.0,37.8653,38.0139,37.791,37.8839,417927.0
2022-09-28 11:20:00,40.78,40.98,40.76,40.77,771261.0,37.8746,38.0603,37.856,37.8653,771261.0
2022-09-28 11:30:00,40.77,40.79,40.55,40.57,330273.0,37.8653,37.8839,37.661,37.6796,330273.0
2022-09-28 11:40:00,40.57,40.8,40.54,40.78,180176.0,37.6796,37.8932,37.6517,37.8746,180176.0
2022-09-28 11:50:00,40.79,40.85,40.74,40.76,140233.0,37.8839,37.9396,37.8374,37.856,140233.0
2022-09-28 12:00:00,40.76,40.78,40.69,40.73,206595.0,37.856,37.8746,37.791,37.8282,206595.0
2022-09-28 12:10:00,40.73,40.91,40.73,40.91,200119.0,37.8282,37.9953,37.8282,37.9953,200119.0
2022-09-28 12:20:00,40.91,40.92,40.69,40.71,135273.0,37.9953,38.0046,37.791,37.8096,135273.0
2022-09-28 12:30:00,40.71,40.75,40.64,40.7,127794.0,37.8096,37.8467,37.7446,37.8003,127794.0
2022-09-28 12:40:00,40.7,40.86,40.67,40.8,180294.0,37.8003,37.9489,37.7724,37.8932,180294.0
2022-09-28 12:50:00,40.79,40.82,40.69,40.82,110241.0,37.8839,37.9117,37.791,37.9117,110241.0
2022-09-28 13:00:00,40.83,40.92,40.76,40.91,175130.0,37.921,38.0046,37.856,37.9953,175130.0
2022-09-28 13:10:00,40.9,40.95,40.85,40.94,178798.0,37.986,38.0325,37.9396,38.0232,178798.0
2022-09-28 13:20:00,40.95,40.95,40.79,40.81,157420.0,38.0325,38.0325,37.8839,37.9025,157420.0
2022-09-28 13:30:00,40.81,40.86,40.75,40.78,128453.0,37.9025,37.9489,37.8467,37.8746,128453.0
2022-09-28 13:40:00,40.78,40.83,40.67,40.68,193192.0,37.8746,37.921,37.7724,37.7817,193192.0
2022-09-28 13:50:00,40.68,40.72,40.64,40.7,293165.0,37.7817,37.8189,37.7446,37.8003,293165.0
2022-09-28 14:00:00,40.69,40.73,40.64,40.68,232040.0,37.791,37.8282,37.7446,37.7817,232040.0
2022-09-28 14:10:00,40.68,40.72,40.61,40.65,173542.0,37.7817,37.8189,37.7167,37.7539,173542.0
2022-09-28 14:20:00,40.65,40.65,40.58,40.63,141984.0,37.7539,37.7539,37.6888,37.7353,141984.0
2022-09-28 14:30:00,40.63,40.76,40.63,40.73,186748.0,37.7353,37.856,37.7353,37.8282,186748.0
2022-09-28 14:40:00,40.73,40.73,40.6,40.64,128467.0,37.8282,37.8282,37.7074,37.7446,128467.0
2022-09-28 14:50:00,40.65,40.72,40.65,40.68,95590.0,37.7539,37.8189,37.7539,37.7817,95590.0
2022-09-28 15:00:00,40.68,40.93,40.66,40.9,247047.0,37.7817,38.0139,37.7631,37.986,247047.0
2022-09-28 15:10:00,40.9,40.92,40.82,40.84,269958.0,37.986,38.0046,37.9117,37.9303,269958.0
2022-09-28 15:20:00,40.84,40.9,40.77,40.89,202834.0,37.9303,37.986,37.8653,37.9768,202834.0
2022-09-28 15:30:00,40.9,40.99,40.89,40.97,304688.0,37.986,38.0696,37.9768,38.0511,304688.0
2022-09-28 15:40:00,40.96,41.06,40.95,40.95,441144.0,38.0418,38.1346,38.0325,38.0325,441144.0
2022-09-28 15:50:00,40.95,41.02,40.77,40.79,1467797.0,38.0325,38.0975,37.8653,37.8839,1467797.0
2022-09-29 09:30:00,40.16,40.44,40.05,40.12,530622.0,37.2988,37.5588,37.1966,37.2616,530622.0
2022-09-29 09:40:00,40.13,40.13,39.9,39.96,286429.0,37.2709,37.2709,37.0573,37.113,286429.0
2022-09-29 09:50:00,39.97,40.14,39.96,40.01,293196.0,37.1223,37.2802,37.113,37.1595,293196.0
2022-09-29 10:00:00,40.01,40.02,39.83,39.88,295564.0,37.1595,37.1687,36.9923,37.0387,295564.0
2022-09-29 10:10:00,39.87,39.93,39.77,39.81,391174.0,37.0294,37.0852,36.9366,36.9737,391174.0
2022-09-29 10:20:00,39.82,40.03,39.8,39.98,342136.0,36.983,37.178,36.9644,37.1316,342136.0
2022-09-29 10:30:00,39.99,39.99,39.81,39.91,234656.0,37.1409,37.1409,36.9737,37.0666,234656.0
2022-09-29 10:40:00,39.9,40.07,39.9,40.0,268064.0,37.0573,37.2152,37.0573,37.1502,268064.0
2022-09-29 10:50:00,40.0,40.25,39.99,40.19,298918.0,37.1502,37.3824,37.1409,37.3266,298918.0
2022-09-29 11:00:00,40.19,40.39,40.13,40.37,507486.0,37.3266,37.5124,37.2709,37.4938,507486.0
2022-09-29 11:10:00,40.36,40.37,40.23,40.29,150313.0,37.4845,37.4938,37.3638,37.4195,150313.0
2022-09-29 11:20:00,40.3,40.3,40.19,40.23,148315.0,37.4288,37.4288,37.3266,37.3638,148315.0
2022-09-29 11:30:00,40.24,40.34,40.19,40.32,180818.0,37.3731,37.4659,37.3266,37.4474,180818.0
2022-09-29 11:40:00,40.31,40.5,40.28,40.48,213404.0,37.4381,37.6145,37.4102,37.596,213404.0
2022-09-29 11:50:00,40.48,40.62,40.45,40.52,212499.0,37.596,37.726,37.5681,37.6331,212499.0
2022-09-29 12:00:00,40.51,40.61,40.5,40.61,220422.0,37.6238,37.7167,37.6145,37.7167,220422.0
2022-09-29 12:10:00,40.62,40.64,40.41,40.44,182692.0,37.726,37.7446,37.531,37.5588,182692.0
2022-09-29 12:20:00,40.43,40.48,40.34,40.45,226181.0,37.5495,37.596,37.4659,37.5681,226181.0
2022-09-29 12:30:00,40.45,40.69,40.44,40.68,235643.0,37.5681,37.791,37.5588,37.7817,235643.0
2022-09-29 12:40:00,40.69,40.69,40.5,40.52,119122.0,37.791,37.791,37.6145,37.6331,119122.0
2022-09-29 12:50:00,40.51,40.55,40.32,40.34,354415.0,37.6238,37.661,37.4474,37.4659,354415.0
2022-09-29 13:00:00,40.33,40.33,40.17,40.17,164734.0,37.4567,37.4567,37.3081,37.3081,164734.0
2022-09-29 13:10:00,40.18,40.3,40.17,40.23,190157.0,37.3173,37.4288,37.3081,37.3638,190157.0
2022-09-29 13:20:00,40.23,40.31,40.18,40.26,130629.0,37.3638,37.4381,37.3173,37.3916,130629.0
2022-09-29 13:30:00,40.26,40.35,40.22,40.33,191512.0,37.3916,37.4752,37.3545,37.4567,191512.0
2022-09-29 13:40:00,40.33,40.33,40.26,40.28,105864.0,37.4567,37.4567,37.3916,37.4102,105864.0
2022-09-29 13:50:00,40.29,40.3,40.19,40.22,247413.0,37.4195,37.4288,37.3266,37.3545,247413.0
2022-09-29 14:00:00,40.22,40.31,40.15,40.3,324400.0,37.3545,37.4381,37.2895,37.4288,324400.0
2022-09-29 14:10:00,40.31,40.31,40.25,40.29,206669.0,37.4381,37.4381,37.3824,37.4195,206669.0
2022-09-29 14:20:00,40.29,40.39,40.26,40.34,186919.0,37.4195,37.5124,37.3916,37.4659,186919.0
2022-09-29 14:30:00,40.34,40.49,40.32,40.45,182666.0,37.4659,37.6053,37.4474,37.5681,182666.0
2022-09-29 14:40:00,40.45,40.48,40.33,40.34,192825.0,37.5681,37.596,37.4567,37.4659,192825.0
2022-09-29 14:50:00,40.34,40.36,40.28,40.33,303632.0,37.4659,37.4845,37.4102,37.4567,303632.0
2022-09-29 15:00:00,40.33,40.44,40.32,40.36,260216.0,37.4567,37.5588,37.4474,37.4845,260216.0
2022-09-29 15:10:00,40.35,40.51,40.33,40.47,253867.0,37.4752,37.6238,37.4567,37.5867,253867.0
2022-09-29 15:20:00,40.47,40.5,40.37,40.38,284551.0,37.5867,37.6145,37.4938,37.5031,284551.0
2022-09-29 15:30:00,40.38,40.54,40.35,40.51,324227.0,37.5031,37.6517,37.4752,37.6238,324227.0
2022-09-29 15:40:00,40.5,40.57,40.43,40.48,320964.0,37.6145,37.6796,37.5495,37.596,320964.0
2022-09-29 15:50:00,40.47,40.59,40.44,40.51,1641918.0,37.5867,37.6981,37.5588,37.6238,1641918.0
2022-09-30 09:30:00,40.64,40.64,40.2,40.29,436184.0,37.7446,37.7446,37.3359,37.4195,436184.0
2022-09-30 09:40:00,40.29,40.53,40.25,40.45,241203.0,37.4195,37.6424,37.3824,37.5681,241203.0
2022-09-30 09:50:00,40.45,40.81,40.41,40.77,521071.0,37.5681,37.9025,37.531,37.8653,521071.0
2022-09-30 10:00:00,40.77,40.81,40.52,40.64,388468.0,37.8653,37.9025,37.6331,37.7446,388468.0
2022-09-30 10:10:00,40.64,40.71,40.4,40.53,484611.0,37.7446,37.8096,37.5217,37.6424,484611.0
2022-09-30 10:20:00,40.52,40.64,40.47,40.61,312397.0,37.6331,37.7446,37.5867,37.7167,312397.0
2022-09-30 10:30:00,40.61,40.88,40.6,40.74,220173.0,37.7167,37.9675,37.7074,37.8374,220173.0
2022-09-30 10:40:00,40.74,40.74,40.63,40.69,317103.0,37.8374,37.8374,37.7353,37.791,317103.0
2022-09-30 10:50:00,40.69,40.82,40.67,40.75,288303.0,37.791,37.9117,37.7724,37.8467,288303.0
2022-09-30 11:00:00,40.76,41.14,40.66,41.11,359983.0,37.856,38.2089,37.7631,38.1811,359983.0
2022-09-30 11:10:00,41.11,41.13,41.01,41.02,210136.0,38.1811,38.1997,38.0882,38.0975,210136.0
2022-09-30 11:20:00,41.02,41.08,40.97,40.97,187411.0,38.0975,38.1532,38.0511,38.0511,187411.0
2022-09-30 11:30:00,40.98,41.05,40.94,40.96,167740.0,38.0603,38.1254,38.0232,38.0418,167740.0
2022-09-30 11:40:00,40.95,40.96,40.67,40.72,326034.0,38.0325,38.0418,37.7724,37.8189,326034.0
2022-09-30 11:50:00,40.72,40.74,40.58,40.6,438407.0,37.8189,37.8374,37.6888,37.7074,438407.0
2022-09-30 12:00:00,40.6,40.6,40.44,40.46,302680.0,37.7074,37.7074,37.5588,37.5774,302680.0
2022-09-30 12:10:00,40.45,40.61,40.44,40.51,221408.0,37.5681,37.7167,37.5588,37.6238,221408.0
2022-09-30 12:20:00,40.5,40.55,40.43,40.51,177927.0,37.6145,37.661,37.5495,37.6238,177927.0
2022-09-30 12:30:00,40.51,40.69,40.5,40.68,137502.0,37.6238,37.791,37.6145,37.7817,137502.0
2022-09-30 12:40:00,40.68,40.7,40.62,40.68,87093.0,37.7817,37.8003,37.726,37.7817,87093.0
2022-09-30 12:50:00,40.68,40.71,40.6,40.63,91631.0,37.7817,37.8096,37.7074,37.7353,91631.0
2022-09-30 13:00:00,40.63,40.66,40.57,40.65,107153.0,37.7353,37.7631,37.6796,37.7539,107153.0
2022-09-30 13:10:00,40.65,40.71,40.59,40.61,78135.0,37.7539,37.8096,37.6981,37.7167,78135.0
2022-09-30 13:20:00,40.62,40.73,40.61,40.71,104146.0,37.726,37.8282,37.7167,37.8096,104146.0
2022-09-30 13:30:00,40.7,40.74,40.56,40.57,178853.0,37.8003,37.8374,37.6703,37.6796,178853.0
2022-09-30 13:40:00,40.58,40.59,40.43,40.45,214067.0,37.6888,37.6981,37.5495,37.5681,214067.0
2022-09-30 13:50:00,40.45,40.52,40.43,40.45,126760.0,37.5681,37.6331,37.5495,37.5681,126760.0
2022-09-30 14:00:00,40.45,40.47,40.38,40.45,233232.0,37.5681,37.5867,37.5031,37.5681,233232.0
2022-09-30 14:10:00,40.45,40.6,40.44,40.52,293288.0,37.5681,37.7074,37.5588,37.6331,293288.0
2022-09-30 14:20:00,40.52,40.56,40.38,40.43,291077.0,37.6331,37.6703,37.5031,37.5495,291077.0
2022-09-30 14:30:00,40.43,40.52,40.39,40.51,185651.0,37.5495,37.6331,37.5124,37.6238,185651.0
2022-09-30 14:40:00,40.51,40.51,40.3,40.38,413458.0,37.6238,37.6238,37.4288,37.5031,413458.0
2022-09-30 14:50:00,40.4,40.42,40.24,40.32,393270.0,37.5217,37.5402,37.3731,37.4474,393270.0
2022-09-30 15:00:00,40.32,40.49,40.29,40.37,360157.0,37.4474,37.6053,37.4195,37.4938,360157.0
2022-09-30 15:10:00,40.37,40.45,40.26,40.34,366108.0,37.4938,37.5681,37.3916,37.4659,366108.0
2022-09-30 15:20:00,40.35,40.45,40.29,40.44,386421.0,37.4752,37.5681,37.4195,37.5588,386421.0
2022-09-30 15:30:00,40.45,40.54,40.37,40.43,503000.0,37.5681,37.6517,37.4938,37.5495,503000.0
2022-09-30 15:40:00,40.42,40.47,40.38,40.41,559754.0,37.5402,37.5867,37.5031,37.531,559754.0
2022-09-30 15:50:00,40.41,40.42,40.18,40.26,3291770.0,37.531,37.5402,37.3173,37.3916,3291770.0
2022-10-03 09:30:00,41.28,41.38,40.7,40.75,1202200.0,38.339,38.4319,37.8003,37.8467,1202200.0
2022-10-03 09:40:00,40.75,41.38,40.64,41.36,628123.0,37.8467,38.4319,37.7446,38.4133,628123.0
2022-10-03 09:50:00,41.36,41.41,40.95,41.08,498725.0,38.4133,38.4597,38.0325,38.1532,498725.0
2022-10-03 10:00:00,41.08,41.45,41.07,41.31,472307.0,38.1532,38.4969,38.1439,38.3668,472307.0
2022-10-03 10:10:00,41.31,41.53,41.28,41.53,343544.0,38.3668,38.5712,38.339,38.5712,343544.0
2022-10-03 10:20:00,41.52,41.68,41.44,41.59,305786.0,38.5619,38.7105,38.4876,38.6269,305786.0
2022-10-03 10:30:00,41.59,41.64,41.48,41.56,256711.0,38.6269,38.6733,38.5247,38.599,256711.0
2022-10-03 10:40:00,41.56,41.64,41.45,41.58,232456.0,38.599,38.6733,38.4969,38.6176,232456.0
2022-10-03 10:50:00,41.58,41.7,41.55,41.59,148724.0,38.6176,38.7291,38.5897,38.6269,148724.0
2022-10-03 11:00:00,41.59,41.65,41.5,41.62,180335.0,38.6269,38.6826,38.5433,38.6548,180335.0
2022-10-03 11:10:00,41.62,41.63,41.47,41.48,209703.0,38.6548,38.664,38.5154,38.5247,209703.0
2022-10-03 11:20:00,41.48,41.53,41.42,41.43,208798.0,38.5247,38.5712,38.469,38.4783,208798.0
2022-10-03 11:30:00,41.43,41.59,41.43,41.51,255983.0,38.4783,38.6269,38.4783,38.5526,255983.0
2022-10-03 11:40:00,41.5,41.52,41.38,41.5,181937.0,38.5433,38.5619,38.4319,38.5433,181937.0
2022-10-03 11:50:00,41.5,41.53,41.42,41.42,151042.0,38.5433,38.5712,38.469,38.469,151042.0
2022-10-03 12:00:00,41.42,41.52,41.41,41.51,254681.0,38.469,38.5619,38.4597,38.5526,254681.0
2022-10-03 12:10:00,41.52,41.53,41.41,41.43,156973.0,38.5619,38.5712,38.4597,38.4783,156973.0
2022-10-03 12:20:00,41.43,41.47,41.33,41.36,186668.0,38.4783,38.5154,38.3854,38.4133,186668.0
2022-10-03 12:30:00,41.36,41.36,41.24,41.33,215316.0,38.4133,38.4133,38.3018,38.3854,215316.0
2022-10-03 12:40:00,41.33,41.39,41.23,41.39,173700.0,38.3854,38.4411,38.2925,38.4411,173700.0
2022-10-03 12:50:00,41.39,41.44,41.37,41.44,209284.0,38.4411,38.4876,38.4226,38.4876,209284.0
2022-10-03 13:00:00,41.43,41.45,41.35,41.44,130314.0,38.4783,38.4969,38.404,38.4876,130314.0
2022-10-03 13:10:00,41.44,41.45,41.32,41.39,130234.0,38.4876,38.4969,38.3761,38.4411,130234.0
2022-10-03 13:20:00,41.38,41.49,41.37,41.4,192909.0,38.4319,38.534,38.4226,38.4504,192909.0
2022-10-03 13:30:00,41.41,41.48,41.37,41.39,284967.0,38.4597,38.5247,38.4226,38.4411,284967.0
2022-10-03 13:40:00,41.4,41.44,41.38,41.41,193045.0,38.4504,38.4876,38.4319,38.4597,193045.0
2022-10-03 13:50:00,41.41,41.41,41.31,41.32,153147.0,38.4597,38.4597,38.3668,38.3761,153147.0
2022-10-03 14:00:00,41.32,41.48,41.32,41.45,174081.0,38.3761,38.5247,38.3761,38.4969,174081.0
2022-10-03 14:10:00,41.45,41.57,41.44,41.55,181140.0,38.4969,38.6083,38.4876,38.5897,181140.0
2022-10-03 14:20:00,41.55,41.63,41.53,41.62,208342.0,38.5897,38.664,38.5712,38.6548,208342.0
2022-10-03 14:30:00,41.62,41.71,41.61,41.66,277437.0,38.6548,38.7383,38.6455,38.6919,277437.0
2022-10-03 14:40:00,41.65,41.74,41.65,41.71,220858.0,38.6826,38.7662,38.6826,38.7383,220858.0
2022-10-03 14:50:00,41.71,41.8,41.7,41.75,193071.0,38.7383,38.8219,38.7291,38.7755,193071.0
2022-10-03 15:00:00,41.76,41.79,41.67,41.68,213977.0,38.7848,38.8126,38.7012,38.7105,213977.0
2022-10-03 15:10:00,41.68,41.68,41.56,41.63,283710.0,38.7105,38.7105,38.599,38.664,283710.0
2022-10-03 15:20:00,41.63,41.69,41.6,41.64,360593.0,38.664,38.7198,38.6362,38.6733,360593.0
2022-10-03 15:30:00,41.63,41.68,41.59,41.64,435748.0,38.664,38.7105,38.6269,38.6733,435748.0
2022-10-03 15:40:00,41.63,41.65,41.53,41.58,682886.0,38.664,38.6826,38.5712,38.6176,682886.0
2022-10-03 15:50:00,41.58,41.63,41.51,41.57,1549323.0,38.6176,38.664,38.5526,38.6083,1549323.0
2022-10-04 09:30:00,42.16,42.7,42.16,42.7,790438.0,39.1563,39.6578,39.1563,39.6578,790438.0
2022-10-04 09:40:00,42.7,43.05,42.64,43.02,456305.0,39.6578,39.9829,39.6021,39.955,456305.0
2022-10-04 09:50:00,43.02,43.17,42.93,43.15,342565.0,39.955,40.0943,39.8714,40.0757,342565.0
2022-10-04 10:00:00,43.16,43.26,42.96,43.01,340056.0,40.085,40.1779,39.8993,39.9457,340056.0
2022-10-04 10:10:00,43.01,43.07,42.89,42.94,288441.0,39.9457,40.0014,39.8343,39.8807,288441.0
2022-10-04 10:20:00,42.94,42.96,42.84,42.88,301218.0,39.8807,39.8993,39.7878,39.825,301218.0
2022-10-04 10:30:00,42.88,42.96,42.82,42.85,368142.0,39.825,39.8993,39.7693,39.7971,368142.0
2022-10-04 10:40:00,42.86,43.03,42.83,43.02,471062.0,39.8064,39.9643,39.7785,39.955,471062.0
2022-10-04 10:50:00,43.01,43.19,42.92,43.18,294118.0,39.9457,40.1129,39.8621,40.1036,294118.0
2022-10-04 11:00:00,43.17,43.26,43.14,43.19,234309.0,40.0943,40.1779,40.0665,40.1129,234309.0
2022-10-04 11:10:00,43.18,43.26,43.09,43.26,266489.0,40.1036,40.1779,40.02,40.1779,266489.0
2022-10-04 11:20:00,43.26,43.33,43.2,43.32,225316.0,40.1779,40.2429,40.1222,40.2336,225316.0
2022-10-04 11:30:00,43.33,43.39,43.25,43.34,243411.0,40.2429,40.2986,40.1686,40.2522,243411.0
2022-10-04 11:40:00,43.34,43.39,43.24,43.36,173173.0,40.2522,40.2986,40.1593,40.2708,173173.0
2022-10-04 11:50:00,43.37,43.43,43.33,43.43,187682.0,40.2801,40.3358,40.2429,40.3358,187682.0
2022-10-04 12:00:00,43.43,43.44,43.29,43.33,187497.0,40.3358,40.3451,40.2058,40.2429,187497.0
2022-10-04 12:10:00,43.34,43.45,43.32,43.41,202326.0,40.2522,40.3544,40.2336,40.3172,202326.0
2022-10-04 12:20:00,43.41,43.43,43.31,43.35,206200.0,40.3172,40.3358,40.2243,40.2615,206200.0
2022-10-04 12:30:00,43.34,43.42,43.3,43.37,186046.0,40.2522,40.3265,40.2151,40.2801,186046.0
2022-10-04 12:40:00,43.37,43.37,43.24,43.27,153702.0,40.2801,40.2801,40.1593,40.1872,153702.0
2022-10-04 12:50:00,43.26,43.3,43.23,43.27,210908.0,40.1779,40.2151,40.15,40.1872,210908.0
2022-10-04 13:00:00,43.27,43.3,43.14,43.17,245625.0,40.1872,40.2151,40.0665,40.0943,245625.0
2022-10-04 13:10:00,43.16,43.19,43.0,43.01,178203.0,40.085,40.1129,39.9364,39.9457,178203.0
2022-10-04 13:20:00,43.01,43.15,42.98,43.15,191205.0,39.9457,40.0757,39.9179,40.0757,191205.0
2022-10-04 13:30:00,43.15,43.19,43.06,43.09,150765.0,40.0757,40.1129,39.9922,40.02,150765.0
2022-10-04 13:40:00,43.09,43.13,43.04,43.13,203326.0,40.02,40.0572,39.9736,40.0572,203326.0
2022-10-04 13:50:00,43.12,43.26,43.12,43.19,131914.0,40.0479,40.1779,40.0479,40.1129,131914.0
2022-10-04 14:00:00,43.19,43.31,43.16,43.27,236902.0,40.1129,40.2243,40.085,40.1872,236902.0
2022-10-04 14:10:00,43.27,43.3,43.2,43.25,192570.0,40.1872,40.2151,40.1222,40.1686,192570.0
2022-10-04 14:20:00,43.25,43.31,43.17,43.19,292575.0,40.1686,40.2243,40.0943,40.1129,292575.0
2022-10-04 14:30:00,43.19,43.27,43.15,43.19,370067.0,40.1129,40.1872,40.0757,40.1129,370067.0
2022-10-04 14:40:00,43.19,43.32,43.17,43.31,268661.0,40.1129,40.2336,40.0943,40.2243,268661.0
2022-10-04 14:50:00,43.3,43.33,43.21,43.22,236626.0,40.2151,40.2429,40.1315,40.1408,236626.0
2022-10-04 15:00:00,43.23,43.25,43.13,43.16,202869.0,40.15,40.1686,40.0572,40.085,202869.0
2022-10-04 15:10:00,43.16,43.28,43.1,43.25,350211.0,40.085,40.1965,40.0293,40.1686,350211.0
2022-10-04 15:20:00,43.26,43.38,43.22,43.3,395785.0,40.1779,40.2894,40.1408,40.2151,395785.0
2022-10-04 15:30:00,43.3,43.42,43.21,43.38,633692.0,40.2151,40.3265,40.1315,40.2894,633692.0
2022-10-04 15:40:00,43.38,43.4,43.28,43.38,1035430.0,40.2894,40.3079,40.1965,40.2894,1035430.0
2022-10-04 15:50:00,43.38,43.59,43.38,43.55,2074769.0,40.2894,40.4844,40.2894,40.4472,2074769.0
2022-10-05 09:30:00,42.83,42.96,42.59,42.83,385921.0,39.7785,39.8993,39.5556,39.7785,385921.0
2022-10-05 09:40:00,42.83,43.09,42.8,42.92,356607.0,39.7785,40.02,39.7507,39.8621,356607.0
2022-10-05 09:50:00,42.91,43.12,42.8,42.99,399777.0,39.8528,40.0479,39.7507,39.9271,399777.0
2022-10-05 10:00:00,42.99,43.01,42.75,42.86,326721.0,39.9271,39.9457,39.7042,39.8064,326721.0
2022-10-05 10:10:00,42.86,42.92,42.79,42.89,322326.0,39.8064,39.8621,39.7414,39.8343,322326.0
2022-10-05 10:20:00,42.88,42.99,42.72,42.8,234622.0,39.825,39.9271,39.6764,39.7507,234622.0
2022-10-05 10:30:00,42.8,42.83,42.62,42.69,223871.0,39.7507,39.7785,39.5835,39.6485,223871.0
2022-10-05 10:40:00,42.69,42.75,42.59,42.61,212370.0,39.6485,39.7042,39.5556,39.5742,212370.0
2022-10-05 10:50:00,42.62,42.7,42.56,42.6,154537.0,39.5835,39.6578,39.5278,39.5649,154537.0
2022-10-05 11:00:00,42.6,42.77,42.58,42.68,183385.0,39.5649,39.7228,39.5464,39.6392,183385.0
2022-10-05 11:10:00,42.69,42.95,42.63,42.94,561626.0,39.6485,39.89,39.5928,39.8807,561626.0
2022-10-05 11:20:00,42.94,42.98,42.89,42.92,237536.0,39.8807,39.9179,39.8343,39.8621,237536.0
2022-10-05 11:30:00,42.93,43.09,42.87,43.09,192009.0,39.8714,40.02,39.8157,40.02,192009.0
2022-10-05 11:40:00,43.09,43.09,42.97,42.99,178051.0,40.02,40.02,39.9086,39.9271,178051.0
2022-10-05 11:50:00,43.01,43.06,42.96,43.03,160106.0,39.9457,39.9922,39.8993,39.9643,160106.0
2022-10-05 12:00:00,43.04,43.15,42.92,43.11,232738.0,39.9736,40.0757,39.8621,40.0386,232738.0
2022-10-05 12:10:00,43.11,43.31,43.1,43.21,404407.0,40.0386,40.2243,40.0293,40.1315,404407.0
2022-10-05 12:20:00,43.21,43.25,43.15,43.19,256038.0,40.1315,40.1686,40.0757,40.1129,256038.0
2022-10-05 12:30:00,43.2,43.2,43.08,43.13,141707.0,40.1222,40.1222,40.0107,40.0572,141707.0
2022-10-05 12:40:00,43.14,43.17,43.03,43.16,264073.0,40.0665,40.0943,39.9643,40.085,264073.0
2022-10-05 12:50:00,43.16,43.17,43.07,43.09,150358.0,40.085,40.0943,40.0014,40.02,150358.0
2022-10-05 13:00:00,43.09,43.17,43.03,43.04,173784.0,40.02,40.0943,39.9643,39.9736,173784.0
2022-10-05 13:10:00,43.04,43.23,43.03,43.22,220748.0,39.9736,40.15,39.9643,40.1408,220748.0
2022-10-05 13:20:00,43.23,43.28,43.11,43.16,143014.0,40.15,40.1965,40.0386,40.085,143014.0
2022-10-05 13:30:00,43.16,43.17,43.06,43.14,127980.0,40.085,40.0943,39.9922,40.0665,127980.0
2022-10-05 13:40:00,43.14,43.14,43.04,43.11,149546.0,40.0665,40.0665,39.9736,40.0386,149546.0
2022-10-05 13:50:00,43.11,43.11,43.01,43.02,144546.0,40.0386,40.0386,39.9457,39.955,144546.0
2022-10-05 14:00:00,43.02,43.2,43.01,43.14,216083.0,39.955,40.1222,39.9457,40.0665,216083.0
2022-10-05 14:10:00,43.15,43.27,43.13,43.25,177967.0,40.0757,40.1872,40.0572,40.1686,177967.0
2022-10-05 14:20:00,43.25,43.27,43.11,43.18,154627.0,40.1686,40.1872,40.0386,40.1036,154627.0
2022-10-05 14:30:00,43.19,43.19,43.08,43.17,309773.0,40.1129,40.1129,40.0107,40.0943,309773.0
2022-10-05 14:40:00,43.16,43.28,43.16,43.27,771760.0,40.085,40.1965,40.085,40.1872,771760.0
2022-10-05 14:50:00,43.27,43.34,43.21,43.34,900475.0,40.1872,40.2522,40.1315,40.2522,900475.0
2022-10-05 15:00:00,43.34,43.48,43.34,43.44,408980.0,40.2522,40.3822,40.2522,40.3451,408980.0
2022-10-05 15:10:00,43.43,43.54,43.4,43.46,397845.0,40.3358,40.438,40.3079,40.3637,397845.0
2022-10-05 15:20:00,43.46,43.48,43.37,43.41,335015.0,40.3637,40.3822,40.2801,40.3172,335015.0
2022-10-05 15:30:00,43.42,43.48,43.4,43.43,489245.0,40.3265,40.3822,40.3079,40.3358,489245.0
2022-10-05 15:40:00,43.43,43.46,43.36,43.43,397149.0,40.3358,40.3637,40.2708,40.3358,397149.0
2022-10-05 15:50:00,43.42,43.43,43.27,43.31,1408843.0,40.3265,40.3358,40.1872,40.2243,1408843.0
2022-10-06 09:30:00,42.87,43.07,42.78,42.96,548501.0,39.8157,40.0014,39.7321,39.8993,548501.0
2022-10-06 09:40:00,42.96,43.14,42.78,42.85,383353.0,39.8993,40.0665,39.7321,39.7971,383353.0
2022-10-06 09:50:00,42.85,43.08,42.83,42.91,358665.0,39.7971,40.0107,39.7785,39.8528,358665.0
2022-10-06 10:00:00,42.91,42.95,42.75,42.81,447549.0,39.8528,39.89,39.7042,39.76,447549.0
2022-10-06 10:10:00,42.79,42.8,42.61,42.71,319786.0,39.7414,39.7507,39.5742,39.6671,319786.0
2022-10-06 10:20:00,42.71,42.8,42.54,42.56,382876.0,39.6671,39.7507,39.5092,39.5278,382876.0
2022-10-06 10:30:00,42.56,42.58,42.42,42.51,332119.0,39.5278,39.5464,39.3978,39.4813,332119.0
2022-10-06 10:40:00,42.5,42.74,42.5,42.73,259550.0,39.4721,39.695,39.4721,39.6857,259550.0
2022-10-06 10:50:00,42.73,42.89,42.67,42.84,359582.0,39.6857,39.8343,39.6299,39.7878,359582.0
2022-10-06 11:00:00,42.84,42.89,42.69,42.73,335300.0,39.7878,39.8343,39.6485,39.6857,335300.0
2022-10-06 11:10:00,42.73,42.88,42.66,42.88,235521.0,39.6857,39.825,39.6207,39.825,235521.0
2022-10-06 11:20:00,42.88,42.96,42.79,42.87,282067.0,39.825,39.8993,39.7414,39.8157,282067.0
2022-10-06 11:30:00,42.87,42.87,42.72,42.74,195902.0,39.8157,39.8157,39.6764,39.695,195902.0
2022-10-06 11:40:00,42.74,42.83,42.7,42.79,199146.0,39.695,39.7785,39.6578,39.7414,199146.0
2022-10-06 11:50:00,42.79,42.84,42.54,42.56,324207.0,39.7414,39.7878,39.5092,39.5278,324207.0
2022-10-06 12:00:00,42.55,42.58,42.44,42.46,182140.0,39.5185,39.5464,39.4163,39.4349,182140.0
2022-10-06 12:10:00,42.46,42.5,42.36,42.41,292221.0,39.4349,39.4721,39.342,39.3885,292221.0
2022-10-06 12:20:00,42.41,42.65,42.41,42.64,188364.0,39.3885,39.6114,39.3885,39.6021,188364.0
2022-10-06 12:30:00,42.65,42.66,42.57,42.63,168368.0,39.6114,39.6207,39.5371,39.5928,168368.0
2022-10-06 12:40:00,42.63,42.69,42.58,42.64,198240.0,39.5928,39.6485,39.5464,39.6021,198240.0
2022-10-06 12:50:00,42.64,42.64,42.5,42.5,169277.0,39.6021,39.6021,39.4721,39.4721,169277.0
2022-10-06 13:00:00,42.51,42.56,42.42,42.42,201264.0,39.4813,39.5278,39.3978,39.3978,201264.0
2022-10-06 13:10:00,42.43,42.56,42.41,42.47,175853.0,39.407,39.5278,39.3885,39.4442,175853.0
2022-10-06 13:20:00,42.48,42.52,42.42,42.51,191835.0,39.4535,39.4906,39.3978,39.4813,191835.0
2022-10-06 13:30:00,42.5,42.52,42.34,42.4,192322.0,39.4721,39.4906,39.3235,39.3792,192322.0
2022-10-06 13:40:00,42.4,42.57,42.4,42.56,208441.0,39.3792,39.5371,39.3792,39.5278,208441.0
2022-10-06 13:50:00,42.56,42.6,42.5,42.52,181158.0,39.5278,39.5649,39.4721,39.4906,181158.0
2022-10-06 14:00:00,42.53,42.55,42.36,42.4,228237.0,39.4999,39.5185,39.342,39.3792,228237.0
2022-10-06 14:10:00,42.4,42.43,42.33,42.34,185929.0,39.3792,39.407,39.3142,39.3235,185929.0
2022-10-06 14:20:00,42.35,42.47,42.32,42.41,243022.0,39.3327,39.4442,39.3049,39.3885,243022.0
2022-10-06 14:30:00,42.41,42.44,42.29,42.35,253650.0,39.3885,39.4163,39.277,39.3327,253650.0
2022-10-06 14:40:00,42.35,42.44,42.28,42.28,220209.0,39.3327,39.4163,39.2677,39.2677,220209.0
2022-10-06 14:50:00,42.28,42.37,42.21,42.34,285729.0,39.2677,39.3513,39.2027,39.3235,285729.0
2022-10-06 15:00:00,42.33,42.4,42.3,42.35,193476.0,39.3142,39.3792,39.2863,39.3327,193476.0
2022-10-06 15:10:00,42.34,42.4,42.25,42.33,287025.0,39.3235,39.3792,39.2399,39.3142,287025.0
2022-10-06 15:20:00,42.32,42.46,42.3,42.43,357955.0,39.3049,39.4349,39.2863,39.407,357955.0
2022-10-06 15:30:00,42.43,42.44,42.31,42.32,300192.0,39.407,39.4163,39.2956,39.3049,300192.0
2022-10-06 15:40:00,42.31,42.39,42.26,42.3,559547.0,39.2956,39.3699,39.2492,39.2863,559547.0
2022-10-06 15:50:00,42.3,42.36,42.21,42.25,1453970.0,39.2863,39.342,39.2027,39.2399,1453970.0
2022-10-07 09:30:00,42.03,42.12,41.67,41.84,551862.0,39.0355,39.1191,38.7012,38.8591,551862.0
2022-10-07 09:40:00,41.84,41.94,41.47,41.49,481919.0,38.8591,38.952,38.5154,38.534,481919.0
2022-10-07 09:50:00,41.48,41.56,41.41,41.43,314499.0,38.5247,38.599,38.4597,38.4783,314499.0
2022-10-07 10:00:00,41.42,41.56,41.39,41.46,288678.0,38.469,38.599,38.4411,38.5062,288678.0
2022-10-07 10:10:00,41.46,41.58,41.43,41.56,274296.0,38.5062,38.6176,38.4783,38.599,274296.0
2022-10-07 10:20:00,41.57,41.65,41.52,41.56,256772.0,38.6083,38.6826,38.5619,38.599,256772.0
2022-10-07 10:30:00,41.56,41.65,41.54,41.62,237956.0,38.599,38.6826,38.5805,38.6548,237956.0
2022-10-07 10:40:00,41.62,41.84,41.6,41.82,261742.0,38.6548,38.8591,38.6362,38.8405,261742.0
2022-10-07 10:50:00,41.82,41.87,41.7,41.81,213911.0,38.8405,38.8869,38.7291,38.8312,213911.0
2022-10-07 11:00:00,41.8,41.9,41.76,41.79,193620.0,38.8219,38.9148,38.7848,38.8126,193620.0
2022-10-07 11:10:00,41.78,41.83,41.7,41.71,169704.0,38.8034,38.8498,38.7291,38.7383,169704.0
2022-10-07 11:20:00,41.7,41.84,41.67,41.83,247647.0,38.7291,38.8591,38.7012,38.8498,247647.0
2022-10-07 11:30:00,41.84,41.89,41.76,41.84,213224.0,38.8591,38.9055,38.7848,38.8591,213224.0
2022-10-07 11:40:00,41.83,41.85,41.68,41.68,159575.0,38.8498,38.8684,38.7105,38.7105,159575.0
2022-10-07 11:50:00,41.68,41.81,41.67,41.77,183694.0,38.7105,38.8312,38.7012,38.7941,183694.0
2022-10-07 12:00:00,41.77,41.88,41.75,41.86,303584.0,38.7941,38.8962,38.7755,38.8777,303584.0
2022-10-07 12:10:00,41.86,41.9,41.77,41.82,137994.0,38.8777,38.9148,38.7941,38.8405,137994.0
2022-10-07 12:20:00,41.82,41.83,41.65,41.73,181618.0,38.8405,38.8498,38.6826,38.7569,181618.0
2022-10-07 12:30:00,41.72,41.73,41.6,41.65,229735.0,38.7476,38.7569,38.6362,38.6826,229735.0
2022-10-07 12:40:00,41.64,41.71,41.61,41.65,268413.0,38.6733,38.7383,38.6455,38.6826,268413.0
2022-10-07 12:50:00,41.65,41.79,41.63,41.76,229464.0,38.6826,38.8126,38.664,38.7848,229464.0
2022-10-07 13:00:00,41.76,41.78,41.68,41.77,187903.0,38.7848,38.8034,38.7105,38.7941,187903.0
2022-10-07 13:10:00,41.77,41.84,41.74,41.81,197105.0,38.7941,38.8591,38.7662,38.8312,197105.0
2022-10-07 13:20:00,41.82,41.88,41.79,41.84,122236.0,38.8405,38.8962,38.8126,38.8591,122236.0
2022-10-07 13:30:00,41.83,41.85,41.77,41.82,202750.0,38.8498,38.8684,38.7941,38.8405,202750.0
2022-10-07 13:40:00,41.83,41.92,41.81,41.84,227922.0,38.8498,38.9334,38.8312,38.8591,227922.0
2022-10-07 13:50:00,41.84,41.91,41.84,41.87,144858.0,38.8591,38.9241,38.8591,38.8869,144858.0
2022-10-07 14:00:00,41.86,41.88,41.8,41.84,301355.0,38.8777,38.8962,38.8219,38.8591,301355.0
2022-10-07 14:10:00,41.84,41.85,41.73,41.74,185623.0,38.8591,38.8684,38.7569,38.7662,185623.0
2022-10-07 14:20:00,41.73,41.75,41.61,41.63,217894.0,38.7569,38.7755,38.6455,38.664,217894.0
2022-10-07 14:30:00,41.62,41.66,41.56,41.61,233605.0,38.6548,38.6919,38.599,38.6455,233605.0
2022-10-07 14:40:00,41.61,41.64,41.54,41.62,197221.0,38.6455,38.6733,38.5805,38.6548,197221.0
2022-10-07 14:50:00,41.63,41.69,41.6,41.61,258471.0,38.664,38.7198,38.6362,38.6455,258471.0
2022-10-07 15:00:00,41.61,41.74,41.6,41.66,218355.0,38.6455,38.7662,38.6362,38.6919,218355.0
2022-10-07 15:10:00,41.66,41.7,41.63,41.64,218117.0,38.6919,38.7291,38.664,38.6733,218117.0
2022-10-07 15:20:00,41.64,41.68,41.57,41.62,426676.0,38.6733,38.7105,38.6083,38.6548,426676.0
2022-10-07 15:30:00,41.62,41.75,41.55,41.75,351457.0,38.6548,38.7755,38.5897,38.7755,351457.0
2022-10-07 15:40:00,41.74,41.85,41.72,41.76,597429.0,38.7662,38.8684,38.7476,38.7848,597429.0
2022-10-07 15:50:00,41.75,41.89,41.74,41.8,1667877.0,38.7755,38.9055,38.7662,38.8219,1667877.0
2022-10-10 09:30:00,41.94,42.11,41.78,41.9,506379.0,38.952,39.1098,38.8034,38.9148,506379.0
2022-10-10 09:40:00,41.9,42.08,41.86,41.98,474811.0,38.9148,39.082,38.8777,38.9891,474811.0
2022-10-10 09:50:00,41.98,42.0,41.53,41.56,275818.0,38.9891,39.0077,38.5712,38.599,275818.0
2022-10-10 10:00:00,41.55,41.71,41.47,41.71,245829.0,38.5897,38.7383,38.5154,38.7383,245829.0
2022-10-10 10:10:00,41.72,41.84,41.71,41.79,164458.0,38.7476,38.8591,38.7383,38.8126,164458.0
2022-10-10 10:20:00,41.8,41.94,41.74,41.93,201212.0,38.8219,38.952,38.7662,38.9427,201212.0
2022-10-10 10:30:00,41.93,41.94,41.58,41.59,261217.0,38.9427,38.952,38.6176,38.6269,261217.0
2022-10-10 10:40:00,41.58,41.65,41.53,41.63,182839.0,38.6176,38.6826,38.5712,38.664,182839.0
2022-10-10 10:50:00,41.61,41.69,41.6,41.68,171622.0,38.6455,38.7198,38.6362,38.7105,171622.0
2022-10-10 11:00:00,41.67,41.68,41.53,41.63,112837.0,38.7012,38.7105,38.5712,38.664,112837.0
2022-10-10 11:10:00,41.63,41.75,41.6,41.63,186547.0,38.664,38.7755,38.6362,38.664,186547.0
2022-10-10 11:20:00,41.63,41.77,41.61,41.65,127158.0,38.664,38.7941,38.6455,38.6826,127158.0
2022-10-10 11:30:00,41.64,41.66,41.46,41.47,160766.0,38.6733,38.6919,38.5062,38.5154,160766.0
2022-10-10 11:40:00,41.47,41.56,41.42,41.53,129497.0,38.5154,38.599,38.469,38.5712,129497.0
2022-10-10 11:50:00,41.52,41.59,41.49,41.52,148460.0,38.5619,38.6269,38.534,38.5619,148460.0
2022-10-10 12:00:00,41.51,41.57,41.47,41.51,100279.0,38.5526,38.6083,38.5154,38.5526,100279.0
2022-10-10 12:10:00,41.49,41.54,41.45,41.46,88115.0,38.534,38.5805,38.4969,38.5062,88115.0
2022-10-10 12:20:00,41.45,41.47,41.35,41.38,146597.0,38.4969,38.5154,38.404,38.4319,146597.0
2022-10-10 12:30:00,41.37,41.39,41.26,41.34,112879.0,38.4226,38.4411,38.3204,38.3947,112879.0
2022-10-10 12:40:00,41.34,41.35,41.29,41.3,90152.0,38.3947,38.404,38.3483,38.3576,90152.0
2022-10-10 12:50:00,41.29,41.32,41.23,41.25,173563.0,38.3483,38.3761,38.2925,38.3111,173563.0
2022-10-10 13:00:00,41.25,41.25,41.15,41.2,91401.0,38.3111,38.3111,38.2182,38.2647,91401.0
2022-10-10 13:10:00,41.19,41.29,41.15,41.24,223494.0,38.2554,38.3483,38.2182,38.3018,223494.0
2022-10-10 13:20:00,41.23,41.28,41.21,41.27,118057.0,38.2925,38.339,38.274,38.3297,118057.0
2022-10-10 13:30:00,41.27,41.36,41.26,41.35,119621.0,38.3297,38.4133,38.3204,38.404,119621.0
2022-10-10 13:40:00,41.36,41.6,41.33,41.57,135337.0,38.4133,38.6362,38.3854,38.6083,135337.0
2022-10-10 13:50:00,41.56,41.66,41.55,41.59,178227.0,38.599,38.6919,38.5897,38.6269,178227.0
2022-10-10 14:00:00,41.6,41.62,41.53,41.58,135174.0,38.6362,38.6548,38.5712,38.6176,135174.0
2022-10-10 14:10:00,41.58,41.6,41.52,41.53,190396.0,38.6176,38.6362,38.5619,38.5712,190396.0
2022-10-10 14:20:00,41.54,41.59,41.46,41.48,137688.0,38.5805,38.6269,38.5062,38.5247,137688.0
2022-10-10 14:30:00,41.47,41.59,41.45,41.57,169483.0,38.5154,38.6269,38.4969,38.6083,169483.0
2022-10-10 14:40:00,41.57,41.59,41.44,41.44,205894.0,38.6083,38.6269,38.4876,38.4876,205894.0
2022-10-10 14:50:00,41.44,41.48,41.38,41.43,139233.0,38.4876,38.5247,38.4319,38.4783,139233.0
2022-10-10 15:00:00,41.42,41.47,41.36,41.45,148219.0,38.469,38.5154,38.4133,38.4969,148219.0
2022-10-10 15:10:00,41.45,41.61,41.42,41.6,170479.0,38.4969,38.6455,38.469,38.6362,170479.0
2022-10-10 15:20:00,41.61,41.61,41.47,41.5,183048.0,38.6455,38.6455,38.5154,38.5433,183048.0
2022-10-10 15:30:00,41.5,41.56,41.46,41.52,180082.0,38.5433,38.599,38.5062,38.5619,180082.0
2022-10-10 15:40:00,41.52,41.59,41.46,41.52,288296.0,38.5619,38.6269,38.5062,38.5619,288296.0
2022-10-10 15:50:00,41.53,41.59,41.43,41.46,815987.0,38.5712,38.6269,38.4783,38.5062,815987.0
2022-10-11 09:30:00,41.22,41.32,40.8,40.86,411087.0,38.2833,38.3761,37.8932,37.9489,411087.0
2022-10-11 09:40:00,40.85,40.9,40.5,40.55,552543.0,37.9396,37.986,37.6145,37.661,552543.0
2022-10-11 09:50:00,40.54,40.68,40.41,40.55,565496.0,37.6517,37.7817,37.531,37.661,565496.0
2022-10-11 10:00:00,40.55,40.55,40.28,40.34,572690.0,37.661,37.661,37.4102,37.4659,572690.0
2022-10-11 10:10:00,40.34,40.61,40.28,40.59,435993.0,37.4659,37.7167,37.4102,37.6981,435993.0
2022-10-11 10:20:00,40.59,40.62,40.47,40.49,448458.0,37.6981,37.726,37.5867,37.6053,448458.0
2022-10-11 10:30:00,40.48,40.5,40.3,40.32,387930.0,37.596,37.6145,37.4288,37.4474,387930.0
2022-10-11 10:40:00,40.33,40.52,40.31,40.39,262113.0,37.4567,37.6331,37.4381,37.5124,262113.0
2022-10-11 10:50:00,40.39,40.45,40.24,40.26,285379.0,37.5124,37.5681,37.3731,37.3916,285379.0
2022-10-11 11:00:00,40.26,40.41,40.26,40.33,329226.0,37.3916,37.531,37.3916,37.4567,329226.0
2022-10-11 11:10:00,40.34,40.51,40.28,40.47,305092.0,37.4659,37.6238,37.4102,37.5867,305092.0
2022-10-11 11:20:00,40.46,40.52,40.39,40.48,223079.0,37.5774,37.6331,37.5124,37.596,223079.0
2022-10-11 11:30:00,40.48,40.66,40.47,40.58,550146.0,37.596,37.7631,37.5867,37.6888,550146.0
2022-10-11 11:40:00,40.58,40.81,40.48,40.79,488216.0,37.6888,37.9025,37.596,37.8839,488216.0
2022-10-11 11:50:00,40.79,40.84,40.64,40.66,277216.0,37.8839,37.9303,37.7446,37.7631,277216.0
2022-10-11 12:00:00,40.66,40.69,40.53,40.56,273817.0,37.7631,37.791,37.6424,37.6703,273817.0
2022-10-11 12:10:00,40.57,40.78,40.54,40.77,190378.0,37.6796,37.8746,37.6517,37.8653,190378.0
2022-10-11 12:20:00,40.79,40.88,40.75,40.84,211781.0,37.8839,37.9675,37.8467,37.9303,211781.0
2022-10-11 12:30:00,40.84,40.96,40.84,40.95,156699.0,37.9303,38.0418,37.9303,38.0325,156699.0
2022-10-11 12:40:00,40.95,41.07,40.93,41.02,198160.0,38.0325,38.1439,38.0139,38.0975,198160.0
2022-10-11 12:50:00,41.03,41.04,40.88,40.97,245024.0,38.1068,38.1161,37.9675,38.0511,245024.0
2022-10-11 13:00:00,40.98,41.0,40.89,40.97,137435.0,38.0603,38.0789,37.9768,38.0511,137435.0
2022-10-11 13:10:00,40.97,40.97,40.84,40.9,202106.0,38.0511,38.0511,37.9303,37.986,202106.0
2022-10-11 13:20:00,40.9,40.93,40.84,40.86,206352.0,37.986,38.0139,37.9303,37.9489,206352.0
2022-10-11 13:30:00,40.86,40.89,40.78,40.82,176014.0,37.9489,37.9768,37.8746,37.9117,176014.0
2022-10-11 13:40:00,40.83,40.9,40.81,40.86,184058.0,37.921,37.986,37.9025,37.9489,184058.0
2022-10-11 13:50:00,40.85,40.94,40.83,40.92,183735.0,37.9396,38.0232,37.921,38.0046,183735.0
2022-10-11 14:00:00,40.92,40.95,40.8,40.85,229920.0,38.0046,38.0325,37.8932,37.9396,229920.0
2022-10-11 14:10:00,40.84,40.87,40.77,40.77,171583.0,37.9303,37.9582,37.8653,37.8653,171583.0
2022-10-11 14:20:00,40.77,40.87,40.76,40.83,210873.0,37.8653,37.9582,37.856,37.921,210873.0
2022-10-11 14:30:00,40.83,40.95,40.81,40.91,155277.0,37.921,38.0325,37.9025,37.9953,155277.0
2022-10-11 14:40:00,40.91,40.96,40.6,40.62,294008.0,37.9953,38.0418,37.7074,37.726,294008.0
2022-10-11 14:50:00,40.62,40.64,40.33,40.34,271050.0,37.726,37.7446,37.4567,37.4659,271050.0
2022-10-11 15:00:00,40.34,40.36,40.16,40.18,579897.0,37.4659,37.4845,37.2988,37.3173,579897.0
2022-10-11 15:10:00,40.18,40.25,40.05,40.23,547878.0,37.3173,37.3824,37.1966,37.3638,547878.0
2022-10-11 15:20:00,40.23,40.27,40.11,40.18,473975.0,37.3638,37.4009,37.2523,37.3173,473975.0
2022-10-11 15:30:00,40.18,40.27,40.08,40.27,483820.0,37.3173,37.4009,37.2245,37.4009,483820.0
2022-10-11 15:40:00,40.27,40.29,40.15,40.25,571909.0,37.4009,37.4195,37.2895,37.3824,571909.0
2022-10-11 15:50:00,40.24,40.27,40.12,40.23,1604756.0,37.3731,37.4009,37.2616,37.3638,1604756.0
2022-10-12 09:30:00,40.24,40.49,39.95,40.47,506290.0,37.3731,37.6053,37.1037,37.5867,506290.0
2022-10-12 09:40:00,40.47,40.58,40.29,40.32,396263.0,37.5867,37.6888,37.4195,37.4474,396263.0
2022-10-12 09:50:00,40.32,40.63,40.31,40.58,495916.0,37.4474,37.7353,37.4381,37.6888,495916.0
2022-10-12 10:00:00,40.58,40.74,40.52,40.57,292353.0,37.6888,37.8374,37.6331,37.6796,292353.0
2022-10-12 10:10:00,40.58,40.84,40.55,40.82,357824.0,37.6888,37.9303,37.661,37.9117,357824.0
2022-10-12 10:20:00,40.81,40.9,40.7,40.86,303248.0,37.9025,37.986,37.8003,37.9489,303248.0
2022-10-12 10:30:00,40.86,40.86,40.72,40.79,323488.0,37.9489,37.9489,37.8189,37.8839,323488.0
2022-10-12 10:40:00,40.79,40.8,40.6,40.67,315052.0,37.8839,37.8932,37.7074,37.7724,315052.0
2022-10-12 10:50:00,40.67,40.87,40.66,40.79,290378.0,37.7724,37.9582,37.7631,37.8839,290378.0
2022-10-12 11:00:00,40.79,40.89,40.77,40.87,282528.0,37.8839,37.9768,37.8653,37.9582,282528.0
2022-10-12 11:10:00,40.87,40.93,40.81,40.89,187274.0,37.9582,38.0139,37.9025,37.9768,187274.0
2022-10-12 11:20:00,40.88,40.9,40.7,40.72,282108.0,37.9675,37.986,37.8003,37.8189,282108.0
2022-10-12 11:30:00,40.72,40.83,40.67,40.75,348048.0,37.8189,37.921,37.7724,37.8467,348048.0
2022-10-12 11:40:00,40.75,40.9,40.73,40.78,194249.0,37.8467,37.986,37.8282,37.8746,194249.0
2022-10-12 11:50:00,40.77,41.02,40.76,41.01,334431.0,37.8653,38.0975,37.856,38.0882,334431.0
2022-10-12 12:00:00,41.01,41.21,40.98,41.07,427521.0,38.0882,38.274,38.0603,38.1439,427521.0
2022-10-12 12:10:00,41.07,41.15,41.02,41.15,159556.0,38.1439,38.2182,38.0975,38.2182,159556.0
2022-10-12 12:20:00,41.15,41.19,41.1,41.12,186905.0,38.2182,38.2554,38.1718,38.1904,186905.0
2022-10-12 12:30:00,41.12,41.22,41.1,41.14,301611.0,38.1904,38.2833,38.1718,38.2089,301611.0
2022-10-12 12:40:00,41.14,41.14,41.05,41.09,189017.0,38.2089,38.2089,38.1254,38.1625,189017.0
2022-10-12 12:50:00,41.09,41.12,41.07,41.09,127170.0,38.1625,38.1904,38.1439,38.1625,127170.0
2022-10-12 13:00:00,41.09,41.12,41.0,41.05,112318.0,38.1625,38.1904,38.0789,38.1254,112318.0
2022-10-12 13:10:00,41.05,41.05,40.89,40.89,101541.0,38.1254,38.1254,37.9768,37.9768,101541.0
2022-10-12 13:20:00,40.89,40.95,40.88,40.91,117988.0,37.9768,38.0325,37.9675,37.9953,117988.0
2022-10-12 13:30:00,40.91,40.92,40.78,40.88,194464.0,37.9953,38.0046,37.8746,37.9675,194464.0
2022-10-12 13:40:00,40.88,40.91,40.8,40.88,155412.0,37.9675,37.9953,37.8932,37.9675,155412.0
2022-10-12 13:50:00,40.88,40.91,40.83,40.85,132193.0,37.9675,37.9953,37.921,37.9396,132193.0
2022-10-12 14:00:00,40.88,41.04,40.85,40.97,533129.0,37.9675,38.1161,37.9396,38.0511,533129.0
2022-10-12 14:10:00,40.95,41.09,40.91,40.98,398850.0,38.0325,38.1625,37.9953,38.0603,398850.0
2022-10-12 14:20:00,40.98,41.07,40.86,41.05,207481.0,38.0603,38.1439,37.9489,38.1254,207481.0
2022-10-12 14:30:00,41.05,41.09,40.97,41.05,192504.0,38.1254,38.1625,38.0511,38.1254,192504.0
2022-10-12 14:40:00,41.06,41.09,40.99,41.01,161594.0,38.1346,38.1625,38.0696,38.0882,161594.0
2022-10-12 14:50:00,41.01,41.02,40.89,40.91,153367.0,38.0882,38.0975,37.9768,37.9953,153367.0
2022-10-12 15:00:00,40.91,40.94,40.83,40.86,274392.0,37.9953,38.0232,37.921,37.9489,274392.0
2022-10-12 15:10:00,40.86,40.89,40.79,40.88,186564.0,37.9489,37.9768,37.8839,37.9675,186564.0
2022-10-12 15:20:00,40.88,40.89,40.73,40.74,247331.0,37.9675,37.9768,37.8282,37.8374,247331.0
2022-10-12 15:30:00,40.73,40.81,40.7,40.76,432259.0,37.8282,37.9025,37.8003,37.856,432259.0
2022-10-12 15:40:00,40.76,40.8,40.67,40.69,453501.0,37.856,37.8932,37.7724,37.791,453501.0
2022-10-12 15:50:00,40.68,40.7,40.48,40.52,1629629.0,37.7817,37.8003,37.596,37.6331,1629629.0
2022-10-13 09:30:00,39.75,40.12,39.75,39.97,562763.0,36.918,37.2616,36.918,37.1223,562763.0
2022-10-13 09:40:00,39.97,40.44,39.89,40.43,430501.0,37.1223,37.5588,37.048,37.5495,430501.0
2022-10-13 09:50:00,40.43,40.93,40.39,40.69,664382.0,37.5495,38.0139,37.5124,37.791,664382.0
2022-10-13 10:00:00,40.69,40.75,40.46,40.69,550341.0,37.791,37.8467,37.5774,37.791,550341.0
2022-10-13 10:10:00,40.69,41.25,40.54,41.16,577571.0,37.791,38.3111,37.6517,38.2275,577571.0
2022-10-13 10:20:00,41.16,41.19,40.74,40.84,536093.0,38.2275,38.2554,37.8374,37.9303,536093.0
2022-10-13 10:30:00,40.84,40.97,40.69,40.85,543556.0,37.9303,38.0511,37.791,37.9396,543556.0
2022-10-13 10:40:00,40.86,41.03,40.77,40.98,308564.0,37.9489,38.1068,37.8653,38.0603,308564.0
2022-10-13 10:50:00,40.98,41.19,40.96,41.12,275960.0,38.0603,38.2554,38.0418,38.1904,275960.0
2022-10-13 11:00:00,41.12,41.53,41.07,41.49,291950.0,38.1904,38.5712,38.1439,38.534,291950.0
2022-10-13 11:10:00,41.48,41.94,41.38,41.64,675858.0,38.5247,38.952,38.4319,38.6733,675858.0
2022-10-13 11:20:00,41.65,42.09,41.46,41.55,518732.0,38.6826,39.0913,38.5062,38.5897,518732.0
2022-10-13 11:30:00,41.57,42.15,41.53,42.04,394324.0,38.6083,39.147,38.5712,39.0448,394324.0
2022-10-13 11:40:00,42.05,42.12,41.75,41.81,508629.0,39.0541,39.1191,38.7755,38.8312,508629.0
2022-10-13 11:50:00,41.81,41.95,41.76,41.85,449452.0,38.8312,38.9612,38.7848,38.8684,449452.0
2022-10-13 12:00:00,41.85,41.96,41.77,41.82,490101.0,38.8684,38.9705,38.7941,38.8405,490101.0
2022-10-13 12:10:00,41.82,41.98,41.72,41.8,521265.0,38.8405,38.9891,38.7476,38.8219,521265.0
2022-10-13 12:20:00,41.8,41.98,41.72,41.97,316743.0,38.8219,38.9891,38.7476,38.9798,316743.0
2022-10-13 12:30:00,41.96,42.09,41.94,42.05,263370.0,38.9705,39.0913,38.952,39.0541,263370.0
2022-10-13 12:40:00,42.05,42.36,42.05,42.34,326379.0,39.0541,39.342,39.0541,39.3235,326379.0
2022-10-13 12:50:00,42.34,42.43,42.23,42.26,398349.0,39.3235,39.407,39.2213,39.2492,398349.0
2022-10-13 13:00:00,42.26,42.35,42.15,42.15,329691.0,39.2492,39.3327,39.147,39.147,329691.0
2022-10-13 13:10:00,42.16,42.26,42.14,42.25,230641.0,39.1563,39.2492,39.1377,39.2399,230641.0
2022-10-13 13:20:00,42.25,42.48,42.24,42.44,300703.0,39.2399,39.4535,39.2306,39.4163,300703.0
2022-10-13 13:30:00,42.44,42.6,42.43,42.6,315907.0,39.4163,39.5649,39.407,39.5649,315907.0
2022-10-13 13:40:00,42.6,42.62,42.45,42.54,572004.0,39.5649,39.5835,39.4256,39.5092,572004.0
2022-10-13 13:50:00,42.54,42.57,42.43,42.51,398592.0,39.5092,39.5371,39.407,39.4813,398592.0
2022-10-13 14:00:00,42.51,42.57,42.44,42.55,371853.0,39.4813,39.5371,39.4163,39.5185,371853.0
2022-10-13 14:10:00,42.55,42.67,42.52,42.63,249990.0,39.5185,39.6299,39.4906,39.5928,249990.0
2022-10-13 14:20:00,42.63,42.64,42.36,42.37,284506.0,39.5928,39.6021,39.342,39.3513,284506.0
2022-10-13 14:30:00,42.37,42.43,42.34,42.39,316554.0,39.3513,39.407,39.3235,39.3699,316554.0
2022-10-13 14:40:00,42.38,42.45,42.31,42.37,326148.0,39.3606,39.4256,39.2956,39.3513,326148.0
2022-10-13 14:50:00,42.37,42.49,42.35,42.48,434707.0,39.3513,39.4628,39.3327,39.4535,434707.0
2022-10-13 15:00:00,42.48,42.49,42.33,42.43,429582.0,39.4535,39.4628,39.3142,39.407,429582.0
2022-10-13 15:10:00,42.44,42.46,42.36,42.4,357528.0,39.4163,39.4349,39.342,39.3792,357528.0
2022-10-13 15:20:00,42.39,42.48,42.33,42.34,456014.0,39.3699,39.4535,39.3142,39.3235,456014.0
2022-10-13 15:30:00,42.33,42.41,42.18,42.27,776656.0,39.3142,39.3885,39.1749,39.2584,776656.0
2022-10-13 15:40:00,42.27,42.48,42.2,42.4,1030132.0,39.2584,39.4535,39.1934,39.3792,1030132.0
2022-10-13 15:50:00,42.39,42.39,42.23,42.33,1935363.0,39.3699,39.3699,39.2213,39.3142,1935363.0
2022-10-14 09:30:00,43.8,44.93,43.53,44.8,2693604.0,40.6794,41.7289,40.4287,41.6082,2693604.0
2022-10-14 09:40:00,44.8,44.81,43.37,44.08,2190531.0,41.6082,41.6175,40.2801,40.9395,2190531.0
2022-10-14 09:50:00,44.08,44.66,44.07,44.58,1364904.0,40.9395,41.4782,40.9302,41.4039,1364904.0
2022-10-14 10:00:00,44.57,44.57,43.81,44.16,1592907.0,41.3946,41.3946,40.6887,41.0138,1592907.0
2022-10-14 10:10:00,44.16,44.33,43.54,43.68,1139962.0,41.0138,41.1717,40.438,40.568,1139962.0
2022-10-14 10:20:00,43.67,43.67,43.35,43.48,707898.0,40.5587,40.5587,40.2615,40.3822,707898.0
2022-10-14 10:30:00,43.47,43.75,43.41,43.66,786778.0,40.3729,40.633,40.3172,40.5494,786778.0
2022-10-14 10:40:00,43.66,43.78,43.2,43.27,489577.0,40.5494,40.6609,40.1222,40.1872,489577.0
2022-10-14 10:50:00,43.28,43.49,43.13,43.4,669303.0,40.1965,40.3915,40.0572,40.3079,669303.0
2022-10-14 11:00:00,43.41,43.99,43.4,43.82,883017.0,40.3172,40.8559,40.3079,40.698,883017.0
2022-10-14 11:10:00,43.82,44.14,43.82,44.05,734946.0,40.698,40.9952,40.698,40.9116,734946.0
2022-10-14 11:20:00,44.05,44.45,44.04,44.17,748576.0,40.9116,41.2831,40.9023,41.0231,748576.0
2022-10-14 11:30:00,44.17,44.18,43.74,43.81,511720.0,41.0231,41.0324,40.6237,40.6887,511720.0
2022-10-14 11:40:00,43.81,43.85,43.53,43.6,377446.0,40.6887,40.7259,40.4287,40.4937,377446.0
2022-10-14 11:50:00,43.6,44.03,43.6,43.89,630810.0,40.4937,40.893,40.4937,40.763,630810.0
2022-10-14 12:00:00,43.9,44.21,43.88,43.91,479401.0,40.7723,41.0602,40.7537,40.7816,479401.0
2022-10-14 12:10:00,43.9,44.03,43.83,44.0,403270.0,40.7723,40.893,40.7073,40.8652,403270.0
2022-10-14 12:20:00,44.0,44.08,43.72,43.82,536810.0,40.8652,40.9395,40.6051,40.698,536810.0
2022-10-14 12:30:00,43.81,44.0,43.71,43.98,442733.0,40.6887,40.8652,40.5958,40.8466,442733.0
2022-10-14 12:40:00,43.98,44.04,43.87,43.88,304985.0,40.8466,40.9023,40.7444,40.7537,304985.0
2022-10-14 12:50:00,43.87,43.92,43.79,43.84,245714.0,40.7444,40.7909,40.6701,40.7166,245714.0
2022-10-14 13:00:00,43.84,43.98,43.72,43.77,361382.0,40.7166,40.8466,40.6051,40.6516,361382.0
2022-10-14 13:10:00,43.77,43.86,43.63,43.7,356952.0,40.6516,40.7352,40.5215,40.5866,356952.0
2022-10-14 13:20:00,43.7,43.73,43.62,43.71,201734.0,40.5866,40.6144,40.5123,40.5958,201734.0
2022-10-14 13:30:00,43.71,43.78,43.68,43.77,270981.0,40.5958,40.6609,40.568,40.6516,270981.0
2022-10-14 13:40:00,43.76,43.8,43.64,43.69,255950.0,40.6423,40.6794,40.5308,40.5773,255950.0
2022-10-14 13:50:00,43.69,43.7,43.55,43.64,294329.0,40.5773,40.5866,40.4472,40.5308,294329.0
2022-10-14 14:00:00,43.64,43.66,43.53,43.64,246715.0,40.5308,40.5494,40.4287,40.5308,246715.0
2022-10-14 14:10:00,43.64,43.64,43.49,43.54,309040.0,40.5308,40.5308,40.3915,40.438,309040.0
2022-10-14 14:20:00,43.55,43.66,43.51,43.66,261850.0,40.4472,40.5494,40.4101,40.5494,261850.0
2022-10-14 14:30:00,43.66,43.67,43.51,43.55,373083.0,40.5494,40.5587,40.4101,40.4472,373083.0
2022-10-14 14:40:00,43.55,43.61,43.44,43.6,314473.0,40.4472,40.503,40.3451,40.4937,314473.0
2022-10-14 14:50:00,43.59,43.63,43.51,43.62,291382.0,40.4844,40.5215,40.4101,40.5123,291382.0
2022-10-14 15:00:00,43.63,43.72,43.52,43.53,428904.0,40.5215,40.6051,40.4194,40.4287,428904.0
2022-10-14 15:10:00,43.52,43.6,43.45,43.55,441115.0,40.4194,40.4937,40.3544,40.4472,441115.0
2022-10-14 15:20:00,43.55,43.63,43.51,43.56,518770.0,40.4472,40.5215,40.4101,40.4565,518770.0
2022-10-14 15:30:00,43.55,43.66,43.48,43.52,704351.0,40.4472,40.5494,40.3822,40.4194,704351.0
2022-10-14 15:40:00,43.52,43.55,43.34,43.44,813615.0,40.4194,40.4472,40.2522,40.3451,813615.0
2022-10-14 15:50:00,43.43,43.5,43.23,43.37,2693576.0,40.3358,40.4008,40.15,40.2801,2693576.0
2022-10-17 09:30:00,44.66,45.19,44.38,44.75,1240617.0,41.4782,41.9704,41.2181,41.5618,1240617.0
2022-10-17 09:40:00,44.76,44.86,44.43,44.52,1050375.0,41.571,41.6639,41.2646,41.3481,1050375.0
2022-10-17 09:50:00,44.52,44.6,44.21,44.34,613191.0,41.3481,41.4224,41.0602,41.181,613191.0
2022-10-17 10:00:00,44.34,44.64,44.18,44.5,593419.0,41.181,41.4596,41.0324,41.3296,593419.0
2022-10-17 10:10:00,44.51,44.83,44.51,44.66,436049.0,41.3389,41.6361,41.3389,41.4782,436049.0
2022-10-17 10:20:00,44.67,44.72,44.54,44.57,266383.0,41.4875,41.5339,41.3667,41.3946,266383.0
2022-10-17 10:30:00,44.57,44.59,44.31,44.38,347226.0,41.3946,41.4132,41.1531,41.2181,347226.0
2022-10-17 10:40:00,44.38,44.42,44.27,44.31,433705.0,41.2181,41.2553,41.116,41.1531,433705.0
2022-10-17 10:50:00,44.3,44.3,44.1,44.15,398672.0,41.1438,41.1438,40.9581,41.0045,398672.0
2022-10-17 11:00:00,44.14,44.21,44.11,44.15,299576.0,40.9952,41.0602,40.9673,41.0045,299576.0
2022-10-17 11:10:00,44.15,44.27,44.1,44.23,219912.0,41.0045,41.116,40.9581,41.0788,219912.0
2022-10-17 11:20:00,44.22,44.31,44.17,44.3,199244.0,41.0695,41.1531,41.0231,41.1438,199244.0
2022-10-17 11:30:00,44.3,44.45,44.3,44.45,278263.0,41.1438,41.2831,41.1438,41.2831,278263.0
2022-10-17 11:40:00,44.44,44.48,44.39,44.43,230260.0,41.2738,41.311,41.2274,41.2646,230260.0
2022-10-17 11:50:00,44.43,44.43,44.28,44.34,304731.0,41.2646,41.2646,41.1252,41.181,304731.0
2022-10-17 12:00:00,44.34,44.44,44.31,44.43,316916.0,41.181,41.2738,41.1531,41.2646,316916.0
2022-10-17 12:10:00,44.43,44.46,44.32,44.35,298663.0,41.2646,41.2924,41.1624,41.1903,298663.0
2022-10-17 12:20:00,44.36,44.52,44.29,44.46,348738.0,41.1995,41.3481,41.1345,41.2924,348738.0
2022-10-17 12:30:00,44.45,44.57,44.45,44.5,291504.0,41.2831,41.3946,41.2831,41.3296,291504.0
2022-10-17 12:40:00,44.5,44.5,44.35,44.41,164399.0,41.3296,41.3296,41.1903,41.246,164399.0
2022-10-17 12:50:00,44.41,44.45,44.37,44.41,203009.0,41.246,41.2831,41.2088,41.246,203009.0
2022-10-17 13:00:00,44.41,44.43,44.35,44.36,211447.0,41.246,41.2646,41.1903,41.1995,211447.0
2022-10-17 13:10:00,44.36,44.44,44.34,44.37,177778.0,41.1995,41.2738,41.181,41.2088,177778.0
2022-10-17 13:20:00,44.36,44.58,44.36,44.56,215710.0,41.1995,41.4039,41.1995,41.3853,215710.0
2022-10-17 13:30:00,44.56,44.58,44.44,44.47,167611.0,41.3853,41.4039,41.2738,41.3017,167611.0
2022-10-17 13:40:00,44.47,44.54,44.39,44.48,189616.0,41.3017,41.3667,41.2274,41.311,189616.0
2022-10-17 13:50:00,44.48,44.49,44.37,44.38,322296.0,41.311,41.3203,41.2088,41.2181,322296.0
2022-10-17 14:00:00,44.38,44.45,44.23,44.27,253205.0,41.2181,41.2831,41.0788,41.116,253205.0
2022-10-17 14:10:00,44.27,44.27,44.09,44.18,370607.0,41.116,41.116,40.9488,41.0324,370607.0
2022-10-17 14:20:00,44.19,44.23,44.08,44.2,555209.0,41.0417,41.0788,40.9395,41.0509,555209.0
2022-10-17 14:30:00,44.2,44.21,44.06,44.07,410953.0,41.0509,41.0602,40.9209,40.9302,410953.0
2022-10-17 14:40:00,44.07,44.07,43.93,43.97,519269.0,40.9302,40.9302,40.8002,40.8373,519269.0
2022-10-17 14:50:00,43.97,44.02,43.94,43.96,420347.0,40.8373,40.8838,40.8095,40.828,420347.0
2022-10-17 15:00:00,43.95,44.04,43.91,44.0,552169.0,40.8187,40.9023,40.7816,40.8652,552169.0
2022-10-17 15:10:00,44.0,44.04,43.96,44.02,448151.0,40.8652,40.9023,40.828,40.8838,448151.0
2022-10-17 15:20:00,44.02,44.07,43.97,44.01,701681.0,40.8838,40.9302,40.8373,40.8745,701681.0
2022-10-17 15:30:00,44.02,44.07,43.98,44.02,537375.0,40.8838,40.9302,40.8466,40.8838,537375.0
2022-10-17 15:40:00,44.02,44.12,43.97,44.01,1123955.0,40.8838,40.9766,40.8373,40.8745,1123955.0
2022-10-17 15:50:00,44.01,44.09,43.89,43.94,2472351.0,40.8745,40.9488,40.763,40.8095,2472351.0
2022-10-18 09:30:00,45.11,45.26,44.71,45.26,2137773.0,41.8961,42.0354,41.5246,42.0354,2137773.0
2022-10-18 09:40:00,45.26,45.3,44.76,44.91,1095210.0,42.0354,42.0726,41.571,41.7104,1095210.0
2022-10-18 09:50:00,44.91,45.05,44.73,45.01,1029978.0,41.7104,41.8404,41.5432,41.8032,1029978.0
2022-10-18 10:00:00,45.02,45.26,44.95,45.09,1481396.0,41.8125,42.0354,41.7475,41.8775,1481396.0
2022-10-18 10:10:00,45.09,45.18,44.82,44.91,546491.0,41.8775,41.9611,41.6268,41.7104,546491.0
2022-10-18 10:20:00,44.91,45.09,44.86,44.98,520815.0,41.7104,41.8775,41.6639,41.7754,520815.0
2022-10-18 10:30:00,44.98,45.0,44.6,44.61,506040.0,41.7754,41.7939,41.4224,41.4317,506040.0
2022-10-18 10:40:00,44.6,44.74,44.44,44.45,467415.0,41.4224,41.5525,41.2738,41.2831,467415.0
2022-10-18 10:50:00,44.45,44.58,44.39,44.43,402914.0,41.2831,41.4039,41.2274,41.2646,402914.0
2022-10-18 11:00:00,44.43,44.5,44.29,44.32,443718.0,41.2646,41.3296,41.1345,41.1624,443718.0
2022-10-18 11:10:00,44.32,44.36,44.1,44.16,595885.0,41.1624,41.1995,40.9581,41.0138,595885.0
2022-10-18 11:20:00,44.16,44.22,44.01,44.15,469522.0,41.0138,41.0695,40.8745,41.0045,469522.0
2022-10-18 11:30:00,44.15,44.18,43.96,44.01,321655.0,41.0045,41.0324,40.828,40.8745,321655.0
2022-10-18 11:40:00,44.01,44.07,43.81,44.05,528070.0,40.8745,40.9302,40.6887,40.9116,528070.0
2022-10-18 11:50:00,44.05,44.2,44.04,44.07,425232.0,40.9116,41.0509,40.9023,40.9302,425232.0
2022-10-18 12:00:00,44.07,44.34,44.03,44.33,411543.0,40.9302,41.181,40.893,41.1717,411543.0
2022-10-18 12:10:00,44.33,44.48,44.32,44.4,268366.0,41.1717,41.311,41.1624,41.2367,268366.0
2022-10-18 12:20:00,44.41,44.43,44.28,44.42,389699.0,41.246,41.2646,41.1252,41.2553,389699.0
2022-10-18 12:30:00,44.43,44.5,44.36,44.45,274278.0,41.2646,41.3296,41.1995,41.2831,274278.0
2022-10-18 12:40:00,44.45,44.54,44.41,44.54,312554.0,41.2831,41.3667,41.246,41.3667,312554.0
2022-10-18 12:50:00,44.53,44.67,44.52,44.54,314646.0,41.3574,41.4875,41.3481,41.3667,314646.0
2022-10-18 13:00:00,44.54,44.56,44.36,44.43,214829.0,41.3667,41.3853,41.1995,41.2646,214829.0
2022-10-18 13:10:00,44.44,44.51,44.39,44.48,241686.0,41.2738,41.3389,41.2274,41.311,241686.0
2022-10-18 13:20:00,44.5,44.56,44.4,44.55,196576.0,41.3296,41.3853,41.2367,41.376,196576.0
2022-10-18 13:30:00,44.55,44.74,44.53,44.64,263377.0,41.376,41.5525,41.3574,41.4596,263377.0
2022-10-18 13:40:00,44.65,44.69,44.54,44.66,267903.0,41.4689,41.506,41.3667,41.4782,267903.0
2022-10-18 13:50:00,44.68,44.74,44.62,44.73,195273.0,41.4967,41.5525,41.441,41.5432,195273.0
2022-10-18 14:00:00,44.73,44.74,44.6,44.61,235297.0,41.5432,41.5525,41.4224,41.4317,235297.0
2022-10-18 14:10:00,44.62,44.68,44.58,44.6,218505.0,41.441,41.4967,41.4039,41.4224,218505.0
2022-10-18 14:20:00,44.61,44.72,44.57,44.71,122000.0,41.4317,41.5339,41.3946,41.5246,122000.0
2022-10-18 14:30:00,44.71,44.72,44.48,44.5,228167.0,41.5246,41.5339,41.311,41.3296,228167.0
2022-10-18 14:40:00,44.5,44.52,44.32,44.36,445961.0,41.3296,41.3481,41.1624,41.1995,445961.0
2022-10-18 14:50:00,44.37,44.47,44.31,44.42,450358.0,41.2088,41.3017,41.1531,41.2553,450358.0
2022-10-18 15:00:00,44.43,44.45,44.33,44.39,426775.0,41.2646,41.2831,41.1717,41.2274,426775.0
2022-10-18 15:10:00,44.4,44.43,44.25,44.34,530024.0,41.2367,41.2646,41.0974,41.181,530024.0
2022-10-18 15:20:00,44.34,44.44,44.33,44.41,468098.0,41.181,41.2738,41.1717,41.246,468098.0
2022-10-18 15:30:00,44.41,44.58,44.37,44.5,645789.0,41.246,41.4039,41.2088,41.3296,645789.0
2022-10-18 15:40:00,44.51,44.68,44.5,44.65,698159.0,41.3389,41.4967,41.3296,41.4689,698159.0
2022-10-18 15:50:00,44.64,44.72,44.51,44.71,1789206.0,41.4596,41.5339,41.3389,41.5246,1789206.0
2022-10-19 09:30:00,44.18,44.51,44.01,44.3,716589.0,41.0324,41.3389,40.8745,41.1438,716589.0
2022-10-19 09:40:00,44.3,44.32,44.04,44.07,544811.0,41.1438,41.1624,40.9023,40.9302,544811.0
2022-10-19 09:50:00,44.07,44.38,44.06,44.27,364190.0,40.9302,41.2181,40.9209,41.116,364190.0
2022-10-19 10:00:00,44.27,44.37,44.13,44.31,427619.0,41.116,41.2088,40.9859,41.1531,427619.0
2022-10-19 10:10:00,44.31,44.38,44.13,44.32,319093.0,41.1531,41.2181,40.9859,41.1624,319093.0
2022-10-19 10:20:00,44.32,44.52,44.31,44.45,272692.0,41.1624,41.3481,41.1531,41.2831,272692.0
2022-10-19 10:30:00,44.45,44.5,44.3,44.38,308974.0,41.2831,41.3296,41.1438,41.2181,308974.0
2022-10-19 10:40:00,44.38,44.39,44.21,44.26,345574.0,41.2181,41.2274,41.0602,41.1067,345574.0
2022-10-19 10:50:00,44.26,44.33,44.19,44.33,232845.0,41.1067,41.1717,41.0417,41.1717,232845.0
2022-10-19 11:00:00,44.33,44.34,44.15,44.25,204597.0,41.1717,41.181,41.0045,41.0974,204597.0
2022-10-19 11:10:00,44.26,44.5,44.23,44.45,435515.0,41.1067,41.3296,41.0788,41.2831,435515.0
2022-10-19 11:20:00,44.46,44.47,44.34,44.39,206402.0,41.2924,41.3017,41.181,41.2274,206402.0
2022-10-19 11:30:00,44.39,44.42,44.29,44.33,445439.0,41.2274,41.2553,41.1345,41.1717,445439.0
2022-10-19 11:40:00,44.33,44.35,44.21,44.23,202861.0,41.1717,41.1903,41.0602,41.0788,202861.0
2022-10-19 11:50:00,44.24,44.29,44.15,44.18,193041.0,41.0881,41.1345,41.0045,41.0324,193041.0
2022-10-19 12:00:00,44.18,44.18,44.05,44.12,293930.0,41.0324,41.0324,40.9116,40.9766,293930.0
2022-10-19 12:10:00,44.12,44.17,44.06,44.09,116920.0,40.9766,41.0231,40.9209,40.9488,116920.0
2022-10-19 12:20:00,44.09,44.1,43.9,43.91,309040.0,40.9488,40.9581,40.7723,40.7816,309040.0
2022-10-19 12:30:00,43.9,44.01,43.89,43.91,241694.0,40.7723,40.8745,40.763,40.7816,241694.0
2022-10-19 12:40:00,43.91,43.91,43.69,43.73,294606.0,40.7816,40.7816,40.5773,40.6144,294606.0
2022-10-19 12:50:00,43.73,43.78,43.68,43.72,162260.0,40.6144,40.6609,40.568,40.6051,162260.0
2022-10-19 13:00:00,43.71,43.74,43.44,43.52,416925.0,40.5958,40.6237,40.3451,40.4194,416925.0
2022-10-19 13:10:00,43.52,43.54,43.35,43.35,404574.0,40.4194,40.438,40.2615,40.2615,404574.0
2022-10-19 13:20:00,43.36,43.5,43.33,43.45,287259.0,40.2708,40.4008,40.2429,40.3544,287259.0
2022-10-19 13:30:00,43.45,43.51,43.33,43.35,245878.0,40.3544,40.4101,40.2429,40.2615,245878.0
2022-10-19 13:40:00,43.35,43.48,43.33,43.36,237434.0,40.2615,40.3822,40.2429,40.2708,237434.0
2022-10-19 13:50:00,43.36,43.4,43.3,43.4,261532.0,40.2708,40.3079,40.2151,40.3079,261532.0
2022-10-19 14:00:00,43.39,43.52,43.35,43.48,226431.0,40.2986,40.4194,40.2615,40.3822,226431.0
2022-10-19 14:10:00,43.48,43.54,43.4,43.48,460196.0,40.3822,40.438,40.3079,40.3822,460196.0
2022-10-19 14:20:00,43.48,43.64,43.47,43.63,348428.0,40.3822,40.5308,40.3729,40.5215,348428.0
2022-10-19 14:30:00,43.62,43.63,43.54,43.55,502346.0,40.5123,40.5215,40.438,40.4472,502346.0
2022-10-19 14:40:00,43.55,43.66,43.53,43.61,418825.0,40.4472,40.5494,40.4287,40.503,418825.0
2022-10-19 14:50:00,43.6,43.62,43.51,43.55,211057.0,40.4937,40.5123,40.4101,40.4472,211057.0
2022-10-19 15:00:00,43.55,43.66,43.53,43.62,319077.0,40.4472,40.5494,40.4287,40.5123,319077.0
2022-10-19 15:10:00,43.62,43.69,43.59,43.64,347104.0,40.5123,40.5773,40.4844,40.5308,347104.0
2022-10-19 15:20:00,43.64,43.65,43.53,43.57,534144.0,40.5308,40.5401,40.4287,40.4658,534144.0
2022-10-19 15:30:00,43.57,43.6,43.46,43.54,495081.0,40.4658,40.4937,40.3637,40.438,495081.0
2022-10-19 15:40:00,43.54,43.6,43.48,43.54,511830.0,40.438,40.4937,40.3822,40.438,511830.0
2022-10-19 15:50:00,43.55,43.68,43.5,43.66,1273279.0,40.4472,40.568,40.4008,40.5494,1273279.0
2022-10-20 09:30:00,43.68,43.86,43.56,43.74,888948.0,40.568,40.7352,40.4565,40.6237,888948.0
2022-10-20 09:40:00,43.74,43.96,43.68,43.9,608687.0,40.6237,40.828,40.568,40.7723,608687.0
2022-10-20 09:50:00,43.9,44.0,43.76,43.77,362129.0,40.7723,40.8652,40.6423,40.6516,362129.0
2022-10-20 10:00:00,43.77,44.32,43.76,44.31,455896.0,40.6516,41.1624,40.6423,41.1531,455896.0
2022-10-20 10:10:00,44.3,44.38,44.18,44.36,369370.0,41.1438,41.2181,41.0324,41.1995,369370.0
2022-10-20 10:20:00,44.37,44.41,44.28,44.39,304580.0,41.2088,41.246,41.1252,41.2274,304580.0
2022-10-20 10:30:00,44.4,44.43,44.1,44.13,265533.0,41.2367,41.2646,40.9581,40.9859,265533.0
2022-10-20 10:40:00,44.14,44.18,44.02,44.17,143529.0,40.9952,41.0324,40.8838,41.0231,143529.0
2022-10-20 10:50:00,44.16,44.2,44.03,44.2,192635.0,41.0138,41.0509,40.893,41.0509,192635.0
2022-10-20 11:00:00,44.2,44.26,44.06,44.22,227436.0,41.0509,41.1067,40.9209,41.0695,227436.0
2022-10-20 11:10:00,44.23,44.26,44.13,44.14,207633.0,41.0788,41.1067,40.9859,40.9952,207633.0
2022-10-20 11:20:00,44.14,44.16,44.04,44.09,294793.0,40.9952,41.0138,40.9023,40.9488,294793.0
2022-10-20 11:30:00,44.08,44.24,44.04,44.22,432556.0,40.9395,41.0881,40.9023,41.0695,432556.0
2022-10-20 11:40:00,44.23,44.29,44.16,44.26,342019.0,41.0788,41.1345,41.0138,41.1067,342019.0
2022-10-20 11:50:00,44.25,44.37,44.14,44.19,425970.0,41.0974,41.2088,40.9952,41.0417,425970.0
2022-10-20 12:00:00,44.19,44.22,43.98,44.02,369455.0,41.0417,41.0695,40.8466,40.8838,369455.0
2022-10-20 12:10:00,44.02,44.13,44.0,44.1,284843.0,40.8838,40.9859,40.8652,40.9581,284843.0
2022-10-20 12:20:00,44.1,44.15,43.97,44.0,421493.0,40.9581,41.0045,40.8373,40.8652,421493.0
2022-10-20 12:30:00,43.99,44.09,43.94,43.98,353663.0,40.8559,40.9488,40.8095,40.8466,353663.0
2022-10-20 12:40:00,43.99,44.05,43.79,43.84,511136.0,40.8559,40.9116,40.6701,40.7166,511136.0
2022-10-20 12:50:00,43.84,43.87,43.73,43.87,107405.0,40.7166,40.7444,40.6144,40.7444,107405.0
2022-10-20 13:00:00,43.87,43.94,43.76,43.8,227279.0,40.7444,40.8095,40.6423,40.6794,227279.0
2022-10-20 13:10:00,43.79,43.9,43.77,43.78,237207.0,40.6701,40.7723,40.6516,40.6609,237207.0
2022-10-20 13:20:00,43.79,43.96,43.74,43.9,401120.0,40.6701,40.828,40.6237,40.7723,401120.0
2022-10-20 13:30:00,43.91,43.98,43.84,43.96,249767.0,40.7816,40.8466,40.7166,40.828,249767.0
2022-10-20 13:40:00,43.95,44.0,43.76,43.76,372274.0,40.8187,40.8652,40.6423,40.6423,372274.0
2022-10-20 13:50:00,43.76,43.88,43.71,43.86,335014.0,40.6423,40.7537,40.5958,40.7352,335014.0
2022-10-20 14:00:00,43.85,43.87,43.68,43.72,176541.0,40.7259,40.7444,40.568,40.6051,176541.0
2022-10-20 14:10:00,43.72,43.76,43.67,43.68,280717.0,40.6051,40.6423,40.5587,40.568,280717.0
2022-10-20 14:20:00,43.68,43.7,43.56,43.58,281061.0,40.568,40.5866,40.4565,40.4751,281061.0
2022-10-20 14:30:00,43.57,43.72,43.55,43.7,153707.0,40.4658,40.6051,40.4472,40.5866,153707.0
2022-10-20 14:40:00,43.69,43.72,43.62,43.69,167388.0,40.5773,40.6051,40.5123,40.5773,167388.0
2022-10-20 14:50:00,43.69,43.81,43.64,43.75,223514.0,40.5773,40.6887,40.5308,40.633,223514.0
2022-10-20 15:00:00,43.73,43.86,43.73,43.83,247567.0,40.6144,40.7352,40.6144,40.7073,247567.0
2022-10-20 15:10:00,43.83,43.85,43.66,43.69,338260.0,40.7073,40.7259,40.5494,40.5773,338260.0
2022-10-20 15:20:00,43.69,43.7,43.52,43.57,349633.0,40.5773,40.5866,40.4194,40.4658,349633.0
2022-10-20 15:30:00,43.57,43.6,43.5,43.53,312821.0,40.4658,40.4937,40.4008,40.4287,312821.0
2022-10-20 15:40:00,43.53,43.66,43.5,43.65,377492.0,40.4287,40.5494,40.4008,40.5401,377492.0
2022-10-20 15:50:00,43.66,43.79,43.6,43.63,1415436.0,40.5494,40.6701,40.4937,40.5215,1415436.0
2022-10-21 09:30:00,43.64,44.18,43.57,44.06,1615638.0,40.5308,41.0324,40.4658,40.9209,1615638.0
2022-10-21 09:40:00,44.05,44.68,43.64,44.56,604258.0,40.9116,41.4967,40.5308,41.3853,604258.0
2022-10-21 09:50:00,44.56,44.63,44.38,44.6,470272.0,41.3853,41.4503,41.2181,41.4224,470272.0
2022-10-21 10:00:00,44.6,44.88,44.54,44.81,406771.0,41.4224,41.6825,41.3667,41.6175,406771.0
2022-10-21 10:10:00,44.8,44.83,44.62,44.66,437453.0,41.6082,41.6361,41.441,41.4782,437453.0
2022-10-21 10:20:00,44.67,44.74,44.23,44.25,302857.0,41.4875,41.5525,41.0788,41.0974,302857.0
2022-10-21 10:30:00,44.24,44.36,44.13,44.32,428181.0,41.0881,41.1995,40.9859,41.1624,428181.0
2022-10-21 10:40:00,44.32,44.4,44.19,44.29,285064.0,41.1624,41.2367,41.0417,41.1345,285064.0
2022-10-21 10:50:00,44.29,44.38,44.12,44.2,206503.0,41.1345,41.2181,40.9766,41.0509,206503.0
2022-10-21 11:00:00,44.21,44.26,44.09,44.26,301481.0,41.0602,41.1067,40.9488,41.1067,301481.0
2022-10-21 11:10:00,44.27,44.45,44.25,44.4,303194.0,41.116,41.2831,41.0974,41.2367,303194.0
2022-10-21 11:20:00,44.4,44.45,44.26,44.26,441194.0,41.2367,41.2831,41.1067,41.1067,441194.0
2022-10-21 11:30:00,44.26,44.44,44.09,44.11,339029.0,41.1067,41.2738,40.9488,40.9673,339029.0
2022-10-21 11:40:00,44.11,44.32,44.08,44.26,257697.0,40.9673,41.1624,40.9395,41.1067,257697.0
2022-10-21 11:50:00,44.26,44.34,44.21,44.33,217324.0,41.1067,41.181,41.0602,41.1717,217324.0
2022-10-21 12:00:00,44.33,44.53,44.33,44.35,296286.0,41.1717,41.3574,41.1717,41.1903,296286.0
2022-10-21 12:10:00,44.35,44.36,44.2,44.21,162455.0,41.1903,41.1995,41.0509,41.0602,162455.0
2022-10-21 12:20:00,44.22,44.33,44.17,44.19,215538.0,41.0695,41.1717,41.0231,41.0417,215538.0
2022-10-21 12:30:00,44.19,44.4,44.16,44.24,172001.0,41.0417,41.2367,41.0138,41.0881,172001.0
2022-10-21 12:40:00,44.23,44.45,44.23,44.44,195625.0,41.0788,41.2831,41.0788,41.2738,195625.0
2022-10-21 12:50:00,44.44,44.48,44.35,44.4,157364.0,41.2738,41.311,41.1903,41.2367,157364.0
2022-10-21 13:00:00,44.41,44.5,44.32,44.35,153280.0,41.246,41.3296,41.1624,41.1903,153280.0
2022-10-21 13:10:00,44.34,44.38,44.29,44.37,175814.0,41.181,41.2181,41.1345,41.2088,175814.0
2022-10-21 13:20:00,44.37,44.39,44.29,44.37,174429.0,41.2088,41.2274,41.1345,41.2088,174429.0
2022-10-21 13:30:00,44.38,44.43,44.3,44.36,225849.0,41.2181,41.2646,41.1438,41.1995,225849.0
2022-10-21 13:40:00,44.36,44.43,44.32,44.43,297810.0,41.1995,41.2646,41.1624,41.2646,297810.0
2022-10-21 13:50:00,44.43,44.59,44.38,44.58,264882.0,41.2646,41.4132,41.2181,41.4039,264882.0
2022-10-21 14:00:00,44.58,44.68,44.55,44.67,218642.0,41.4039,41.4967,41.376,41.4875,218642.0
2022-10-21 14:10:00,44.67,44.69,44.54,44.58,202181.0,41.4875,41.506,41.3667,41.4039,202181.0
2022-10-21 14:20:00,44.59,44.68,44.58,44.66,121877.0,41.4132,41.4967,41.4039,41.4782,121877.0
2022-10-21 14:30:00,44.67,44.72,44.59,44.62,167410.0,41.4875,41.5339,41.4132,41.441,167410.0
2022-10-21 14:40:00,44.61,44.66,44.54,44.59,131566.0,41.4317,41.4782,41.3667,41.4132,131566.0
2022-10-21 14:50:00,44.6,44.66,44.51,44.65,161369.0,41.4224,41.4782,41.3389,41.4689,161369.0
2022-10-21 15:00:00,44.66,44.68,44.61,44.65,190053.0,41.4782,41.4967,41.4317,41.4689,190053.0
2022-10-21 15:10:00,44.65,44.71,44.62,44.71,337054.0,41.4689,41.5246,41.441,41.5246,337054.0
2022-10-21 15:20:00,44.71,44.78,44.7,44.78,327384.0,41.5246,41.5896,41.5153,41.5896,327384.0
2022-10-21 15:30:00,44.77,44.82,44.73,44.82,385679.0,41.5803,41.6268,41.5432,41.6268,385679.0
2022-10-21 15:40:00,44.82,44.88,44.76,44.77,791203.0,41.6268,41.6825,41.571,41.5803,791203.0
2022-10-21 15:50:00,44.76,44.85,44.67,44.85,1537268.0,41.571,41.6546,41.4875,41.6546,1537268.0
2022-10-24 09:30:00,44.95,45.26,44.83,45.05,571867.0,41.7475,42.0354,41.6361,41.8404,571867.0
2022-10-24 09:40:00,45.05,45.36,44.82,45.15,580859.0,41.8404,42.1283,41.6268,41.9333,580859.0
2022-10-24 09:50:00,45.14,45.37,45.12,45.27,352083.0,41.924,42.1376,41.9054,42.0447,352083.0
2022-10-24 10:00:00,45.27,45.29,44.88,44.97,451339.0,42.0447,42.0633,41.6825,41.7661,451339.0
2022-10-24 10:10:00,44.96,45.28,44.95,45.2,289318.0,41.7568,42.054,41.7475,41.9797,289318.0
2022-10-24 10:20:00,45.21,45.22,44.89,45.16,347843.0,41.989,41.9983,41.6918,41.9425,347843.0
2022-10-24 10:30:00,45.16,45.38,45.1,45.13,385010.0,41.9425,42.1469,41.8868,41.9147,385010.0
2022-10-24 10:40:00,45.15,45.17,44.91,45.0,355187.0,41.9333,41.9518,41.7104,41.7939,355187.0
2022-10-24 10:50:00,45.0,45.3,44.99,45.23,438431.0,41.7939,42.0726,41.7847,42.0076,438431.0
2022-10-24 11:00:00,45.23,45.37,45.15,45.2,288407.0,42.0076,42.1376,41.9333,41.9797,288407.0
2022-10-24 11:10:00,45.2,45.28,44.97,45.03,345051.0,41.9797,42.054,41.7661,41.8218,345051.0
2022-10-24 11:20:00,45.05,45.18,45.04,45.09,344518.0,41.8404,41.9611,41.8311,41.8775,344518.0
2022-10-24 11:30:00,45.08,45.16,45.02,45.14,268082.0,41.8682,41.9425,41.8125,41.924,268082.0
2022-10-24 11:40:00,45.14,45.18,45.05,45.16,231930.0,41.924,41.9611,41.8404,41.9425,231930.0
2022-10-24 11:50:00,45.16,45.36,45.14,45.26,314280.0,41.9425,42.1283,41.924,42.0354,314280.0
2022-10-24 12:00:00,45.26,45.37,45.21,45.29,254007.0,42.0354,42.1376,41.989,42.0633,254007.0
2022-10-24 12:10:00,45.3,45.34,45.24,45.29,178591.0,42.0726,42.1097,42.0168,42.0633,178591.0
2022-10-24 12:20:00,45.29,45.37,45.23,45.27,219968.0,42.0633,42.1376,42.0076,42.0447,219968.0
2022-10-24 12:30:00,45.27,45.31,45.21,45.25,160913.0,42.0447,42.0819,41.989,42.0261,160913.0
2022-10-24 12:40:00,45.25,45.28,45.18,45.24,131854.0,42.0261,42.054,41.9611,42.0168,131854.0
2022-10-24 12:50:00,45.25,45.3,45.13,45.14,172508.0,42.0261,42.0726,41.9147,41.924,172508.0
2022-10-24 13:00:00,45.14,45.17,45.09,45.16,172864.0,41.924,41.9518,41.8775,41.9425,172864.0
2022-10-24 13:10:00,45.16,45.17,45.08,45.1,132453.0,41.9425,41.9518,41.8682,41.8868,132453.0
2022-10-24 13:20:00,45.1,45.14,45.03,45.1,213280.0,41.8868,41.924,41.8218,41.8868,213280.0
2022-10-24 13:30:00,45.1,45.16,45.08,45.11,167945.0,41.8868,41.9425,41.8682,41.8961,167945.0
2022-10-24 13:40:00,45.11,45.17,45.1,45.15,177580.0,41.8961,41.9518,41.8868,41.9333,177580.0
2022-10-24 13:50:00,45.15,45.19,45.1,45.18,210724.0,41.9333,41.9704,41.8868,41.9611,210724.0
2022-10-24 14:00:00,45.19,45.31,45.16,45.29,336363.0,41.9704,42.0819,41.9425,42.0633,336363.0
2022-10-24 14:10:00,45.3,45.37,45.26,45.34,193925.0,42.0726,42.1376,42.0354,42.1097,193925.0
2022-10-24 14:20:00,45.35,45.47,45.34,45.45,262124.0,42.119,42.2305,42.1097,42.2119,262124.0
2022-10-24 14:30:00,45.44,45.53,45.43,45.46,256331.0,42.2026,42.2862,42.1933,42.2212,256331.0
2022-10-24 14:40:00,45.46,45.53,45.41,45.47,210614.0,42.2212,42.2862,42.1747,42.2305,210614.0
2022-10-24 14:50:00,45.48,45.48,45.42,45.44,166438.0,42.2397,42.2397,42.184,42.2026,166438.0
2022-10-24 15:00:00,45.44,45.45,45.39,45.4,206988.0,42.2026,42.2119,42.1562,42.1654,206988.0
2022-10-24 15:10:00,45.41,45.5,45.38,45.48,210526.0,42.1747,42.2583,42.1469,42.2397,210526.0
2022-10-24 15:20:00,45.48,45.48,45.39,45.41,223839.0,42.2397,42.2397,42.1562,42.1747,223839.0
2022-10-24 15:30:00,45.42,45.46,45.35,45.38,281818.0,42.184,42.2212,42.119,42.1469,281818.0
2022-10-24 15:40:00,45.38,45.38,45.27,45.28,382688.0,42.1469,42.1469,42.0447,42.054,382688.0
2022-10-24 15:50:00,45.27,45.29,45.14,45.23,1358586.0,42.0447,42.0633,41.924,42.0076,1358586.0
2022-10-25 09:30:00,44.78,44.91,44.36,44.89,685042.0,41.5896,41.7104,41.1995,41.6918,685042.0
2022-10-25 09:40:00,44.89,45.07,44.78,45.01,491880.0,41.6918,41.859,41.5896,41.8032,491880.0
2022-10-25 09:50:00,45.0,45.22,44.99,45.2,499952.0,41.7939,41.9983,41.7847,41.9797,499952.0
2022-10-25 10:00:00,45.2,45.23,44.92,44.94,389360.0,41.9797,42.0076,41.7196,41.7382,389360.0
2022-10-25 10:10:00,44.94,45.1,44.91,45.09,352328.0,41.7382,41.8868,41.7104,41.8775,352328.0
2022-10-25 10:20:00,45.08,45.27,45.04,45.26,365530.0,41.8682,42.0447,41.8311,42.0354,365530.0
2022-10-25 10:30:00,45.26,45.3,45.14,45.18,436223.0,42.0354,42.0726,41.924,41.9611,436223.0
2022-10-25 10:40:00,45.18,45.27,45.07,45.23,265004.0,41.9611,42.0447,41.859,42.0076,265004.0
2022-10-25 10:50:00,45.23,45.32,45.09,45.11,249477.0,42.0076,42.0911,41.8775,41.8961,249477.0
2022-10-25 11:00:00,45.11,45.21,45.01,45.17,309444.0,41.8961,41.989,41.8032,41.9518,309444.0
2022-10-25 11:10:00,45.16,45.26,45.13,45.23,249370.0,41.9425,42.0354,41.9147,42.0076,249370.0
2022-10-25 11:20:00,45.23,45.34,45.19,45.3,196648.0,42.0076,42.1097,41.9704,42.0726,196648.0
2022-10-25 11:30:00,45.3,45.33,45.24,45.26,180295.0,42.0726,42.1004,42.0168,42.0354,180295.0
2022-10-25 11:40:00,45.26,45.3,45.22,45.29,175296.0,42.0354,42.0726,41.9983,42.0633,175296.0
2022-10-25 11:50:00,45.28,45.31,45.2,45.25,187659.0,42.054,42.0819,41.9797,42.0261,187659.0
2022-10-25 12:00:00,45.25,45.34,45.23,45.33,144977.0,42.0261,42.1097,42.0076,42.1004,144977.0
2022-10-25 12:10:00,45.32,45.38,45.29,45.37,113169.0,42.0911,42.1469,42.0633,42.1376,113169.0
2022-10-25 12:20:00,45.37,45.43,45.35,45.37,150697.0,42.1376,42.1933,42.119,42.1376,150697.0
2022-10-25 12:30:00,45.36,45.48,45.36,45.48,116696.0,42.1283,42.2397,42.1283,42.2397,116696.0
2022-10-25 12:40:00,45.48,45.6,45.43,45.44,316890.0,42.2397,42.3512,42.1933,42.2026,316890.0
2022-10-25 12:50:00,45.44,45.55,45.42,45.47,234827.0,42.2026,42.3048,42.184,42.2305,234827.0
2022-10-25 13:00:00,45.46,45.51,45.4,45.46,162746.0,42.2212,42.2676,42.1654,42.2212,162746.0
2022-10-25 13:10:00,45.45,45.46,45.34,45.38,157502.0,42.2119,42.2212,42.1097,42.1469,157502.0
2022-10-25 13:20:00,45.38,45.38,45.28,45.33,188024.0,42.1469,42.1469,42.054,42.1004,188024.0
2022-10-25 13:30:00,45.33,45.42,45.3,45.32,143423.0,42.1004,42.184,42.0726,42.0911,143423.0
2022-10-25 13:40:00,45.33,45.37,45.28,45.36,166910.0,42.1004,42.1376,42.054,42.1283,166910.0
2022-10-25 13:50:00,45.35,45.38,45.31,45.36,123351.0,42.119,42.1469,42.0819,42.1283,123351.0
2022-10-25 14:00:00,45.34,45.41,45.34,45.4,185856.0,42.1097,42.1747,42.1097,42.1654,185856.0
2022-10-25 14:10:00,45.4,45.46,45.36,45.46,201022.0,42.1654,42.2212,42.1283,42.2212,201022.0
2022-10-25 14:20:00,45.45,45.46,45.38,45.44,105971.0,42.2119,42.2212,42.1469,42.2026,105971.0
2022-10-25 14:30:00,45.43,45.46,45.38,45.41,220004.0,42.1933,42.2212,42.1469,42.1747,220004.0
2022-10-25 14:40:00,45.41,45.45,45.3,45.36,150824.0,42.1747,42.2119,42.0726,42.1283,150824.0
2022-10-25 14:50:00,45.36,45.39,45.3,45.33,168277.0,42.1283,42.1562,42.0726,42.1004,168277.0
2022-10-25 15:00:00,45.33,45.41,45.32,45.4,154495.0,42.1004,42.1747,42.0911,42.1654,154495.0
2022-10-25 15:10:00,45.4,45.46,45.38,45.44,196134.0,42.1654,42.2212,42.1469,42.2026,196134.0
2022-10-25 15:20:00,45.44,45.5,45.41,45.5,238532.0,42.2026,42.2583,42.1747,42.2583,238532.0
2022-10-25 15:30:00,45.5,45.57,45.44,45.48,324734.0,42.2583,42.3233,42.2026,42.2397,324734.0
2022-10-25 15:40:00,45.48,45.51,45.42,45.48,426904.0,42.2397,42.2676,42.184,42.2397,426904.0
2022-10-25 15:50:00,45.48,45.49,45.34,45.4,1504850.0,42.2397,42.249,42.1097,42.1654,1504850.0
2022-10-26 09:30:00,45.66,45.98,45.58,45.86,484770.0,42.4069,42.7041,42.3326,42.5927,484770.0
2022-10-26 09:40:00,45.86,46.01,45.7,45.86,419711.0,42.5927,42.732,42.4441,42.5927,419711.0
2022-10-26 09:50:00,45.85,45.88,45.72,45.79,286530.0,42.5834,42.6112,42.4626,42.5277,286530.0
2022-10-26 10:00:00,45.79,46.05,45.79,46.02,484043.0,42.5277,42.7691,42.5277,42.7413,484043.0
2022-10-26 10:10:00,46.02,46.02,45.89,45.98,219118.0,42.7413,42.7413,42.6205,42.7041,219118.0
2022-10-26 10:20:00,45.98,46.14,45.97,46.11,177193.0,42.7041,42.8527,42.6948,42.8249,177193.0
2022-10-26 10:30:00,46.11,46.15,45.86,45.9,205843.0,42.8249,42.862,42.5927,42.6298,205843.0
2022-10-26 10:40:00,45.9,46.03,45.88,45.96,229032.0,42.6298,42.7506,42.6112,42.6855,229032.0
2022-10-26 10:50:00,45.96,46.0,45.92,45.94,145335.0,42.6855,42.7227,42.6484,42.667,145335.0
2022-10-26 11:00:00,45.94,46.1,45.93,46.05,238412.0,42.667,42.8156,42.6577,42.7691,238412.0
2022-10-26 11:10:00,46.05,46.15,46.02,46.08,158355.0,42.7691,42.862,42.7413,42.797,158355.0
2022-10-26 11:20:00,46.09,46.17,46.08,46.12,149900.0,42.8063,42.8806,42.797,42.8341,149900.0
2022-10-26 11:30:00,46.13,46.2,46.13,46.2,161105.0,42.8434,42.9084,42.8434,42.9084,161105.0
2022-10-26 11:40:00,46.19,46.21,46.11,46.18,226419.0,42.8992,42.9177,42.8249,42.8899,226419.0
2022-10-26 11:50:00,46.18,46.19,46.05,46.11,179926.0,42.8899,42.8992,42.7691,42.8249,179926.0
2022-10-26 12:00:00,46.11,46.14,45.91,45.94,156033.0,42.8249,42.8527,42.6391,42.667,156033.0
2022-10-26 12:10:00,45.94,45.96,45.83,45.91,159344.0,42.667,42.6855,42.5648,42.6391,159344.0
2022-10-26 12:20:00,45.9,45.94,45.83,45.86,113463.0,42.6298,42.667,42.5648,42.5927,113463.0
2022-10-26 12:30:00,45.86,45.97,45.8,45.83,266410.0,42.5927,42.6948,42.5369,42.5648,266410.0
2022-10-26 12:40:00,45.83,45.85,45.72,45.75,158177.0,42.5648,42.5834,42.4626,42.4905,158177.0
2022-10-26 12:50:00,45.75,45.8,45.67,45.71,177630.0,42.4905,42.5369,42.4162,42.4534,177630.0
2022-10-26 13:00:00,45.69,45.74,45.64,45.7,173101.0,42.4348,42.4812,42.3883,42.4441,173101.0
2022-10-26 13:10:00,45.7,45.76,45.65,45.72,129579.0,42.4441,42.4998,42.3976,42.4626,129579.0
2022-10-26 13:20:00,45.72,45.8,45.69,45.76,152110.0,42.4626,42.5369,42.4348,42.4998,152110.0
2022-10-26 13:30:00,45.76,45.84,45.7,45.83,134006.0,42.4998,42.5741,42.4441,42.5648,134006.0
2022-10-26 13:40:00,45.83,45.86,45.72,45.77,139728.0,42.5648,42.5927,42.4626,42.5091,139728.0
2022-10-26 13:50:00,45.77,45.84,45.76,45.81,84241.0,42.5091,42.5741,42.4998,42.5462,84241.0
2022-10-26 14:00:00,45.82,45.92,45.8,45.9,171030.0,42.5555,42.6484,42.5369,42.6298,171030.0
2022-10-26 14:10:00,45.89,45.94,45.84,45.9,254619.0,42.6205,42.667,42.5741,42.6298,254619.0
2022-10-26 14:20:00,45.89,45.95,45.83,45.84,305475.0,42.6205,42.6763,42.5648,42.5741,305475.0
2022-10-26 14:30:00,45.84,45.85,45.74,45.81,210836.0,42.5741,42.5834,42.4812,42.5462,210836.0
2022-10-26 14:40:00,45.81,45.81,45.62,45.68,279314.0,42.5462,42.5462,42.3698,42.4255,279314.0
2022-10-26 14:50:00,45.69,45.7,45.6,45.61,133608.0,42.4348,42.4441,42.3512,42.3605,133608.0
2022-10-26 15:00:00,45.6,45.61,45.48,45.55,264727.0,42.3512,42.3605,42.2397,42.3048,264727.0
2022-10-26 15:10:00,45.55,45.63,45.47,45.63,219296.0,42.3048,42.3791,42.2305,42.3791,219296.0
2022-10-26 15:20:00,45.63,45.68,45.58,45.66,206780.0,42.3791,42.4255,42.3326,42.4069,206780.0
2022-10-26 15:30:00,45.67,45.7,45.62,45.7,304378.0,42.4162,42.4441,42.3698,42.4441,304378.0
2022-10-26 15:40:00,45.7,45.76,45.65,45.7,454736.0,42.4441,42.4998,42.3976,42.4441,454736.0
2022-10-26 15:50:00,45.71,45.74,45.61,45.7,1332382.0,42.4534,42.4812,42.3605,42.4441,1332382.0
2022-10-27 09:30:00,46.02,46.49,46.02,46.4,515803.0,42.7413,43.1778,42.7413,43.0942,515803.0
2022-10-27 09:40:00,46.41,46.45,46.07,46.18,282352.0,43.1035,43.1406,42.7877,42.8899,282352.0
2022-10-27 09:50:00,46.18,46.27,46.07,46.23,248939.0,42.8899,42.9735,42.7877,42.9363,248939.0
2022-10-27 10:00:00,46.22,46.34,46.1,46.19,238434.0,42.927,43.0385,42.8156,42.8992,238434.0
2022-10-27 10:10:00,46.18,46.3,46.09,46.21,214648.0,42.8899,43.0013,42.8063,42.9177,214648.0
2022-10-27 10:20:00,46.22,46.32,46.16,46.26,174206.0,42.927,43.0199,42.8713,42.9642,174206.0
2022-10-27 10:30:00,46.26,46.4,46.23,46.28,193488.0,42.9642,43.0942,42.9363,42.9827,193488.0
2022-10-27 10:40:00,46.28,46.32,46.2,46.22,184634.0,42.9827,43.0199,42.9084,42.927,184634.0
2022-10-27 10:50:00,46.22,46.33,46.13,46.21,176816.0,42.927,43.0292,42.8434,42.9177,176816.0
2022-10-27 11:00:00,46.2,46.25,46.12,46.17,102429.0,42.9084,42.9549,42.8341,42.8806,102429.0
2022-10-27 11:10:00,46.16,46.22,45.97,46.04,242568.0,42.8713,42.927,42.6948,42.7598,242568.0
2022-10-27 11:20:00,46.02,46.13,46.0,46.03,167753.0,42.7413,42.8434,42.7227,42.7506,167753.0
2022-10-27 11:30:00,46.03,46.09,45.93,46.0,158128.0,42.7506,42.8063,42.6577,42.7227,158128.0
2022-10-27 11:40:00,46.0,46.03,45.84,45.98,175886.0,42.7227,42.7506,42.5741,42.7041,175886.0
2022-10-27 11:50:00,45.98,46.05,45.96,46.05,99405.0,42.7041,42.7691,42.6855,42.7691,99405.0
2022-10-27 12:00:00,46.04,46.16,45.98,46.11,128038.0,42.7598,42.8713,42.7041,42.8249,128038.0
2022-10-27 12:10:00,46.11,46.12,46.05,46.08,106873.0,42.8249,42.8341,42.7691,42.797,106873.0
2022-10-27 12:20:00,46.09,46.12,45.85,45.85,201490.0,42.8063,42.8341,42.5834,42.5834,201490.0
2022-10-27 12:30:00,45.85,45.94,45.76,45.78,213977.0,42.5834,42.667,42.4998,42.5184,213977.0
2022-10-27 12:40:00,45.78,45.85,45.77,45.84,107168.0,42.5184,42.5834,42.5091,42.5741,107168.0
2022-10-27 12:50:00,45.84,46.0,45.82,45.98,182389.0,42.5741,42.7227,42.5555,42.7041,182389.0
2022-10-27 13:00:00,45.99,46.17,45.92,46.16,192343.0,42.7134,42.8806,42.6484,42.8713,192343.0
2022-10-27 13:10:00,46.17,46.24,46.12,46.18,242586.0,42.8806,42.9456,42.8341,42.8899,242586.0
2022-10-27 13:20:00,46.17,46.27,46.04,46.07,112922.0,42.8806,42.9735,42.7598,42.7877,112922.0
2022-10-27 13:30:00,46.07,46.08,45.93,45.93,94424.0,42.7877,42.797,42.6577,42.6577,94424.0
2022-10-27 13:40:00,45.93,45.99,45.91,45.98,88742.0,42.6577,42.7134,42.6391,42.7041,88742.0
2022-10-27 13:50:00,45.98,46.0,45.92,45.93,133147.0,42.7041,42.7227,42.6484,42.6577,133147.0
2022-10-27 14:00:00,45.93,45.94,45.86,45.88,96657.0,42.6577,42.667,42.5927,42.6112,96657.0
2022-10-27 14:10:00,45.87,45.93,45.86,45.92,88970.0,42.602,42.6577,42.5927,42.6484,88970.0
2022-10-27 14:20:00,45.92,45.93,45.84,45.86,102106.0,42.6484,42.6577,42.5741,42.5927,102106.0
2022-10-27 14:30:00,45.86,45.9,45.8,45.8,116428.0,42.5927,42.6298,42.5369,42.5369,116428.0
2022-10-27 14:40:00,45.8,45.85,45.76,45.8,235631.0,42.5369,42.5834,42.4998,42.5369,235631.0
2022-10-27 14:50:00,45.8,45.84,45.69,45.72,188090.0,42.5369,42.5741,42.4348,42.4626,188090.0
2022-10-27 15:00:00,45.72,45.81,45.66,45.67,180741.0,42.4626,42.5462,42.4069,42.4162,180741.0
2022-10-27 15:10:00,45.67,45.76,45.65,45.69,193683.0,42.4162,42.4998,42.3976,42.4348,193683.0
2022-10-27 15:20:00,45.69,45.75,45.63,45.65,315840.0,42.4348,42.4905,42.3791,42.3976,315840.0
2022-10-27 15:30:00,45.64,45.73,45.58,45.62,405668.0,42.3883,42.4719,42.3326,42.3698,405668.0
2022-10-27 15:40:00,45.63,45.7,45.62,45.68,375482.0,42.3791,42.4441,42.3698,42.4255,375482.0
2022-10-27 15:50:00,45.68,45.71,45.54,45.67,979459.0,42.4255,42.4534,42.2955,42.4162,979459.0
2022-10-28 09:30:00,45.91,45.93,45.49,45.6,501327.0,42.6391,42.6577,42.249,42.3512,501327.0
2022-10-28 09:40:00,45.61,45.83,45.56,45.78,336194.0,42.3605,42.5648,42.314,42.5184,336194.0
2022-10-28 09:50:00,45.77,45.81,45.65,45.68,201614.0,42.5091,42.5462,42.3976,42.4255,201614.0
2022-10-28 10:00:00,45.7,45.78,45.47,45.55,345622.0,42.4441,42.5184,42.2305,42.3048,345622.0
2022-10-28 10:10:00,45.54,45.85,45.48,45.79,517347.0,42.2955,42.5834,42.2397,42.5277,517347.0
2022-10-28 10:20:00,45.79,45.93,45.7,45.87,451408.0,42.5277,42.6577,42.4441,42.602,451408.0
2022-10-28 10:30:00,45.87,45.91,45.71,45.75,274224.0,42.602,42.6391,42.4534,42.4905,274224.0
2022-10-28 10:40:00,45.75,45.92,45.74,45.89,185266.0,42.4905,42.6484,42.4812,42.6205,185266.0
2022-10-28 10:50:00,45.88,45.93,45.85,45.91,188965.0,42.6112,42.6577,42.5834,42.6391,188965.0
2022-10-28 11:00:00,45.91,45.93,45.84,45.84,297284.0,42.6391,42.6577,42.5741,42.5741,297284.0
2022-10-28 11:10:00,45.83,45.92,45.82,45.91,149104.0,42.5648,42.6484,42.5555,42.6391,149104.0
2022-10-28 11:20:00,45.91,45.95,45.84,45.89,208644.0,42.6391,42.6763,42.5741,42.6205,208644.0
2022-10-28 11:30:00,45.89,45.92,45.75,45.83,223163.0,42.6205,42.6484,42.4905,42.5648,223163.0
2022-10-28 11:40:00,45.85,46.07,45.85,46.06,253210.0,42.5834,42.7877,42.5834,42.7784,253210.0
2022-10-28 11:50:00,46.06,46.17,46.06,46.13,211093.0,42.7784,42.8806,42.7784,42.8434,211093.0
2022-10-28 12:00:00,46.12,46.15,45.94,45.96,198911.0,42.8341,42.862,42.667,42.6855,198911.0
2022-10-28 12:10:00,45.96,46.12,45.95,46.08,146122.0,42.6855,42.8341,42.6763,42.797,146122.0
2022-10-28 12:20:00,46.07,46.16,46.06,46.15,118973.0,42.7877,42.8713,42.7784,42.862,118973.0
2022-10-28 12:30:00,46.15,46.25,46.14,46.23,392363.0,42.862,42.9549,42.8527,42.9363,392363.0
2022-10-28 12:40:00,46.23,46.34,46.18,46.34,283052.0,42.9363,43.0385,42.8899,43.0385,283052.0
2022-10-28 12:50:00,46.33,46.36,46.29,46.31,107220.0,43.0292,43.057,42.992,43.0106,107220.0
2022-10-28 13:00:00,46.31,46.45,46.26,46.41,335799.0,43.0106,43.1406,42.9642,43.1035,335799.0
2022-10-28 13:10:00,46.41,46.43,46.37,46.39,113319.0,43.1035,43.1221,43.0663,43.0849,113319.0
2022-10-28 13:20:00,46.4,46.43,46.31,46.32,168260.0,43.0942,43.1221,43.0106,43.0199,168260.0
2022-10-28 13:30:00,46.32,46.4,46.31,46.38,88217.0,43.0199,43.0942,43.0106,43.0756,88217.0
2022-10-28 13:40:00,46.38,46.44,46.35,46.37,157799.0,43.0756,43.1313,43.0478,43.0663,157799.0
2022-10-28 13:50:00,46.37,46.44,46.34,46.39,156368.0,43.0663,43.1313,43.0385,43.0849,156368.0
2022-10-28 14:00:00,46.4,46.48,46.27,46.31,521234.0,43.0942,43.1685,42.9735,43.0106,521234.0
2022-10-28 14:10:00,46.3,46.35,46.28,46.33,95509.0,43.0013,43.0478,42.9827,43.0292,95509.0
2022-10-28 14:20:00,46.33,46.36,46.3,46.34,124288.0,43.0292,43.057,43.0013,43.0385,124288.0
2022-10-28 14:30:00,46.34,46.41,46.34,46.4,185509.0,43.0385,43.1035,43.0385,43.0942,185509.0
2022-10-28 14:40:00,46.39,46.4,46.32,46.33,275452.0,43.0849,43.0942,43.0199,43.0292,275452.0
2022-10-28 14:50:00,46.33,46.36,46.3,46.34,193105.0,43.0292,43.057,43.0013,43.0385,193105.0
2022-10-28 15:00:00,46.35,46.44,46.34,46.42,206636.0,43.0478,43.1313,43.0385,43.1128,206636.0
2022-10-28 15:10:00,46.41,46.49,46.4,46.44,236742.0,43.1035,43.1778,43.0942,43.1313,236742.0
2022-10-28 15:20:00,46.45,46.48,46.38,46.41,206978.0,43.1406,43.1685,43.0756,43.1035,206978.0
2022-10-28 15:30:00,46.4,46.41,46.34,46.38,246478.0,43.0942,43.1035,43.0385,43.0756,246478.0
2022-10-28 15:40:00,46.38,46.44,46.35,46.35,295505.0,43.0756,43.1313,43.0478,43.0478,295505.0
2022-10-28 15:50:00,46.36,46.41,46.3,46.36,1041167.0,43.057,43.1035,43.0013,43.057,1041167.0
2022-10-31 09:30:00,46.14,46.25,46.02,46.14,376646.0,42.8527,42.9549,42.7413,42.8527,376646.0
2022-10-31 09:40:00,46.17,46.29,46.01,46.03,216665.0,42.8806,42.992,42.732,42.7506,216665.0
2022-10-31 09:50:00,46.03,46.13,46.01,46.03,158992.0,42.7506,42.8434,42.732,42.7506,158992.0
2022-10-31 10:00:00,46.04,46.28,46.02,46.22,222092.0,42.7598,42.9827,42.7413,42.927,222092.0
2022-10-31 10:10:00,46.22,46.49,46.15,46.47,208176.0,42.927,43.1778,42.862,43.1592,208176.0
2022-10-31 10:20:00,46.46,46.52,46.36,46.41,192839.0,43.1499,43.2056,43.057,43.1035,192839.0
2022-10-31 10:30:00,46.41,46.44,46.28,46.33,123243.0,43.1035,43.1313,42.9827,43.0292,123243.0
2022-10-31 10:40:00,46.33,46.39,46.28,46.28,120274.0,43.0292,43.0849,42.9827,42.9827,120274.0
2022-10-31 10:50:00,46.29,46.36,46.28,46.34,142153.0,42.992,43.057,42.9827,43.0385,142153.0
2022-10-31 11:00:00,46.33,46.42,46.29,46.38,158148.0,43.0292,43.1128,42.992,43.0756,158148.0
2022-10-31 11:10:00,46.39,46.44,46.25,46.26,143696.0,43.0849,43.1313,42.9549,42.9642,143696.0
2022-10-31 11:20:00,46.26,46.34,46.23,46.33,364775.0,42.9642,43.0385,42.9363,43.0292,364775.0
2022-10-31 11:30:00,46.32,46.32,46.23,46.3,146410.0,43.0199,43.0199,42.9363,43.0013,146410.0
2022-10-31 11:40:00,46.3,46.35,46.23,46.27,123627.0,43.0013,43.0478,42.9363,42.9735,123627.0
2022-10-31 11:50:00,46.27,46.36,46.14,46.26,238001.0,42.9735,43.057,42.8527,42.9642,238001.0
2022-10-31 12:00:00,46.27,46.28,46.15,46.15,171007.0,42.9735,42.9827,42.862,42.862,171007.0
2022-10-31 12:10:00,46.16,46.3,46.14,46.26,92530.0,42.8713,43.0013,42.8527,42.9642,92530.0
2022-10-31 12:20:00,46.27,46.3,46.16,46.23,145825.0,42.9735,43.0013,42.8713,42.9363,145825.0
2022-10-31 12:30:00,46.23,46.26,46.14,46.15,154920.0,42.9363,42.9642,42.8527,42.862,154920.0
2022-10-31 12:40:00,46.16,46.19,46.04,46.09,125499.0,42.8713,42.8992,42.7598,42.8063,125499.0
2022-10-31 12:50:00,46.09,46.14,46.06,46.1,111322.0,42.8063,42.8527,42.7784,42.8156,111322.0
2022-10-31 13:00:00,46.1,46.18,46.08,46.17,115744.0,42.8156,42.8899,42.797,42.8806,115744.0
2022-10-31 13:10:00,46.18,46.2,46.09,46.18,119241.0,42.8899,42.9084,42.8063,42.8899,119241.0
2022-10-31 13:20:00,46.18,46.27,46.16,46.24,127045.0,42.8899,42.9735,42.8713,42.9456,127045.0
2022-10-31 13:30:00,46.24,46.32,46.23,46.32,116126.0,42.9456,43.0199,42.9363,43.0199,116126.0
2022-10-31 13:40:00,46.32,46.35,46.27,46.27,100912.0,43.0199,43.0478,42.9735,42.9735,100912.0
2022-10-31 13:50:00,46.28,46.35,46.27,46.34,91856.0,42.9827,43.0478,42.9735,43.0385,91856.0
2022-10-31 14:00:00,46.34,46.43,46.31,46.4,173903.0,43.0385,43.1221,43.0106,43.0942,173903.0
2022-10-31 14:10:00,46.39,46.4,46.32,46.38,188921.0,43.0849,43.0942,43.0199,43.0756,188921.0
2022-10-31 14:20:00,46.38,46.42,46.34,46.35,108033.0,43.0756,43.1128,43.0385,43.0478,108033.0
2022-10-31 14:30:00,46.36,46.39,46.33,46.36,126490.0,43.057,43.0849,43.0292,43.057,126490.0
2022-10-31 14:40:00,46.36,46.42,46.33,46.35,198745.0,43.057,43.1128,43.0292,43.0478,198745.0
2022-10-31 14:50:00,46.35,46.41,46.3,46.34,216696.0,43.0478,43.1035,43.0013,43.0385,216696.0
2022-10-31 15:00:00,46.34,46.34,46.15,46.18,159808.0,43.0385,43.0385,42.862,42.8899,159808.0
2022-10-31 15:10:00,46.17,46.23,46.13,46.2,229744.0,42.8806,42.9363,42.8434,42.9084,229744.0
2022-10-31 15:20:00,46.2,46.24,46.17,46.23,229912.0,42.9084,42.9456,42.8806,42.9363,229912.0
2022-10-31 15:30:00,46.23,46.29,46.21,46.28,214498.0,42.9363,42.992,42.9177,42.9827,214498.0
2022-10-31 15:40:00,46.28,46.29,46.14,46.15,283291.0,42.9827,42.992,42.8527,42.862,283291.0
2022-10-31 15:50:00,46.14,46.15,45.97,46.01,1293838.0,42.8527,42.862,42.6948,42.732,1293838.0
2022-11-01 09:30:00,46.58,46.9,46.51,46.79,840167.0,43.2614,43.5586,43.1964,43.4564,840167.0
2022-11-01 09:40:00,46.79,46.98,46.69,46.79,425475.0,43.4564,43.6329,43.3635,43.4564,425475.0
2022-11-01 09:50:00,46.79,46.84,46.69,46.73,336982.0,43.4564,43.5028,43.3635,43.4007,336982.0
2022-11-01 10:00:00,46.73,46.78,46.3,46.33,669117.0,43.4007,43.4471,43.0013,43.0292,669117.0
2022-11-01 10:10:00,46.34,46.46,46.3,46.38,277789.0,43.0385,43.1499,43.0013,43.0756,277789.0
2022-11-01 10:20:00,46.38,46.54,46.36,46.47,484066.0,43.0756,43.2242,43.057,43.1592,484066.0
2022-11-01 10:30:00,46.48,46.6,46.43,46.44,251665.0,43.1685,43.2799,43.1221,43.1313,251665.0
2022-11-01 10:40:00,46.44,46.49,46.29,46.38,333251.0,43.1313,43.1778,42.992,43.0756,333251.0
2022-11-01 10:50:00,46.37,46.41,46.28,46.34,202880.0,43.0663,43.1035,42.9827,43.0385,202880.0
2022-11-01 11:00:00,46.33,46.4,46.26,46.39,196484.0,43.0292,43.0942,42.9642,43.0849,196484.0
2022-11-01 11:10:00,46.39,46.46,46.35,46.37,318388.0,43.0849,43.1499,43.0478,43.0663,318388.0
2022-11-01 11:20:00,46.37,46.49,46.35,46.48,273405.0,43.0663,43.1778,43.0478,43.1685,273405.0
2022-11-01 11:30:00,46.47,46.54,46.39,46.44,297123.0,43.1592,43.2242,43.0849,43.1313,297123.0
2022-11-01 11:40:00,46.44,46.58,46.39,46.56,377242.0,43.1313,43.2614,43.0849,43.2428,377242.0
2022-11-01 11:50:00,46.56,46.63,46.51,46.61,202897.0,43.2428,43.3078,43.1964,43.2892,202897.0
2022-11-01 12:00:00,46.62,46.87,46.6,46.75,327881.0,43.2985,43.5307,43.2799,43.4193,327881.0
2022-11-01 12:10:00,46.76,46.82,46.72,46.78,422802.0,43.4285,43.4843,43.3914,43.4471,422802.0
2022-11-01 12:20:00,46.77,46.81,46.68,46.7,376202.0,43.4378,43.475,43.3542,43.3728,376202.0
2022-11-01 12:30:00,46.7,46.73,46.63,46.72,293512.0,43.3728,43.4007,43.3078,43.3914,293512.0
2022-11-01 12:40:00,46.73,46.76,46.68,46.76,237089.0,43.4007,43.4285,43.3542,43.4285,237089.0
2022-11-01 12:50:00,46.76,46.77,46.66,46.71,266605.0,43.4285,43.4378,43.3357,43.3821,266605.0
2022-11-01 13:00:00,46.71,46.75,46.69,46.71,247856.0,43.3821,43.4193,43.3635,43.3821,247856.0
2022-11-01 13:10:00,46.71,46.9,46.7,46.89,289502.0,43.3821,43.5586,43.3728,43.5493,289502.0
2022-11-01 13:20:00,46.89,46.93,46.76,46.8,475159.0,43.5493,43.5864,43.4285,43.4657,475159.0
2022-11-01 13:30:00,46.8,46.85,46.77,46.83,282351.0,43.4657,43.5121,43.4378,43.4936,282351.0
2022-11-01 13:40:00,46.84,46.89,46.8,46.86,252113.0,43.5028,43.5493,43.4657,43.5214,252113.0
2022-11-01 13:50:00,46.86,46.9,46.84,46.89,543799.0,43.5214,43.5586,43.5028,43.5493,543799.0
2022-11-01 14:00:00,46.89,46.9,46.8,46.82,273396.0,43.5493,43.5586,43.4657,43.4843,273396.0
2022-11-01 14:10:00,46.82,46.87,46.79,46.84,318006.0,43.4843,43.5307,43.4564,43.5028,318006.0
2022-11-01 14:20:00,46.84,46.9,46.79,46.9,372583.0,43.5028,43.5586,43.4564,43.5586,372583.0
2022-11-01 14:30:00,46.89,46.92,46.84,46.89,279499.0,43.5493,43.5771,43.5028,43.5493,279499.0
2022-11-01 14:40:00,46.88,46.9,46.82,46.87,257078.0,43.54,43.5586,43.4843,43.5307,257078.0
2022-11-01 14:50:00,46.86,46.92,46.84,46.88,327053.0,43.5214,43.5771,43.5028,43.54,327053.0
2022-11-01 15:00:00,46.88,46.94,46.84,46.94,309191.0,43.54,43.5957,43.5028,43.5957,309191.0
2022-11-01 15:10:00,46.94,46.94,46.83,46.88,356411.0,43.5957,43.5957,43.4936,43.54,356411.0
2022-11-01 15:20:00,46.88,46.91,46.84,46.9,385488.0,43.54,43.5679,43.5028,43.5586,385488.0
2022-11-01 15:30:00,46.9,46.94,46.86,46.87,621999.0,43.5586,43.5957,43.5214,43.5307,621999.0
2022-11-01 15:40:00,46.87,46.98,46.85,46.98,866149.0,43.5307,43.6329,43.5121,43.6329,866149.0
2022-11-01 15:50:00,46.98,47.06,46.91,46.93,3827013.0,43.6329,43.7072,43.5679,43.5864,3827013.0
2022-11-02 09:30:00,46.88,47.1,46.81,46.89,560375.0,43.54,43.7443,43.475,43.5493,560375.0
2022-11-02 09:40:00,46.88,47.01,46.68,46.76,629661.0,43.54,43.6607,43.3542,43.4285,629661.0
2022-11-02 09:50:00,46.77,47.0,46.74,46.98,330427.0,43.4378,43.6514,43.41,43.6329,330427.0
2022-11-02 10:00:00,46.99,47.08,46.82,46.88,605393.0,43.6422,43.7258,43.4843,43.54,605393.0
2022-11-02 10:10:00,46.88,46.93,46.82,46.83,267327.0,43.54,43.5864,43.4843,43.4936,267327.0
2022-11-02 10:20:00,46.83,46.9,46.74,46.75,297080.0,43.4936,43.5586,43.41,43.4193,297080.0
2022-11-02 10:30:00,46.75,46.86,46.69,46.83,240007.0,43.4193,43.5214,43.3635,43.4936,240007.0
2022-11-02 10:40:00,46.84,46.85,46.78,46.81,105137.0,43.5028,43.5121,43.4471,43.475,105137.0
2022-11-02 10:50:00,46.8,46.81,46.69,46.71,210827.0,43.4657,43.475,43.3635,43.3821,210827.0
2022-11-02 11:00:00,46.72,46.84,46.71,46.8,215452.0,43.3914,43.5028,43.3821,43.4657,215452.0
2022-11-02 11:10:00,46.81,46.86,46.74,46.84,223058.0,43.475,43.5214,43.41,43.5028,223058.0
2022-11-02 11:20:00,46.84,46.92,46.84,46.87,255228.0,43.5028,43.5771,43.5028,43.5307,255228.0
2022-11-02 11:30:00,46.86,46.96,46.84,46.88,220473.0,43.5214,43.6143,43.5028,43.54,220473.0
2022-11-02 11:40:00,46.88,46.93,46.87,46.91,247591.0,43.54,43.5864,43.5307,43.5679,247591.0
2022-11-02 11:50:00,46.9,46.92,46.83,46.84,103136.0,43.5586,43.5771,43.4936,43.5028,103136.0
2022-11-02 12:00:00,46.84,46.89,46.78,46.83,148746.0,43.5028,43.5493,43.4471,43.4936,148746.0
2022-11-02 12:10:00,46.83,46.85,46.78,46.83,405737.0,43.4936,43.5121,43.4471,43.4936,405737.0
2022-11-02 12:20:00,46.83,46.85,46.8,46.8,172703.0,43.4936,43.5121,43.4657,43.4657,172703.0
2022-11-02 12:30:00,46.8,46.8,46.7,46.75,306685.0,43.4657,43.4657,43.3728,43.4193,306685.0
2022-11-02 12:40:00,46.75,46.8,46.72,46.8,270551.0,43.4193,43.4657,43.3914,43.4657,270551.0
2022-11-02 12:50:00,46.8,46.92,46.79,46.89,313098.0,43.4657,43.5771,43.4564,43.5493,313098.0
2022-11-02 13:00:00,46.88,46.91,46.85,46.87,212538.0,43.54,43.5679,43.5121,43.5307,212538.0
2022-11-02 13:10:00,46.87,46.89,46.82,46.89,222273.0,43.5307,43.5493,43.4843,43.5493,222273.0
2022-11-02 13:20:00,46.89,46.91,46.84,46.9,298475.0,43.5493,43.5679,43.5028,43.5586,298475.0
2022-11-02 13:30:00,46.9,46.93,46.87,46.93,432267.0,43.5586,43.5864,43.5307,43.5864,432267.0
2022-11-02 13:40:00,46.94,47.03,46.89,47.0,581597.0,43.5957,43.6793,43.5493,43.6514,581597.0
2022-11-02 13:50:00,47.0,47.09,46.99,47.03,414242.0,43.6514,43.735,43.6422,43.6793,414242.0
2022-11-02 14:00:00,47.03,47.48,46.86,47.37,1620173.0,43.6793,44.0973,43.5214,43.9951,1620173.0
2022-11-02 14:10:00,47.37,47.44,47.18,47.28,766150.0,43.9951,44.0601,43.8186,43.9115,766150.0
2022-11-02 14:20:00,47.28,47.48,47.24,47.46,379578.0,43.9115,44.0973,43.8744,44.0787,379578.0
2022-11-02 14:30:00,47.46,47.55,46.88,47.19,1231836.0,44.0787,44.1623,43.54,43.8279,1231836.0
2022-11-02 14:40:00,47.19,47.48,46.96,47.01,1102786.0,43.8279,44.0973,43.6143,43.6607,1102786.0
2022-11-02 14:50:00,47.0,47.06,46.49,46.73,849605.0,43.6514,43.7072,43.1778,43.4007,849605.0
2022-11-02 15:00:00,46.73,47.0,46.66,46.95,810224.0,43.4007,43.6514,43.3357,43.605,810224.0
2022-11-02 15:10:00,46.95,46.97,46.68,46.68,667788.0,43.605,43.6236,43.3542,43.3542,667788.0
2022-11-02 15:20:00,46.68,46.79,46.56,46.68,773971.0,43.3542,43.4564,43.2428,43.3542,773971.0
2022-11-02 15:30:00,46.68,46.83,46.59,46.8,1104475.0,43.3542,43.4936,43.2707,43.4657,1104475.0
2022-11-02 15:40:00,46.81,46.9,46.74,46.86,1569708.0,43.475,43.5586,43.41,43.5214,1569708.0
2022-11-02 15:50:00,46.86,47.12,46.76,46.9,4357486.0,43.5214,43.7629,43.4285,43.5586,4357486.0
2022-11-03 09:30:00,46.2,46.2,45.88,46.02,831965.0,43.1911,43.1911,42.892,43.0228,831965.0
2022-11-03 09:40:00,46.02,46.13,45.52,45.54,730074.0,43.0228,43.1257,42.5554,42.5741,730074.0
2022-11-03 09:50:00,45.54,45.63,45.44,45.54,468392.0,42.5741,42.6582,42.4806,42.5741,468392.0
2022-11-03 10:00:00,45.55,45.9,45.41,45.82,677743.0,42.5834,42.9106,42.4526,42.8359,677743.0
2022-11-03 10:10:00,45.83,46.0,45.74,45.93,450768.0,42.8452,43.0041,42.7611,42.9387,450768.0
2022-11-03 10:20:00,45.93,46.02,45.82,45.99,356306.0,42.9387,43.0228,42.8359,42.9948,356306.0
2022-11-03 10:30:00,45.99,46.0,45.81,45.93,338604.0,42.9948,43.0041,42.8265,42.9387,338604.0
2022-11-03 10:40:00,45.93,46.08,45.88,46.07,366272.0,42.9387,43.0789,42.892,43.0696,366272.0
2022-11-03 10:50:00,46.07,46.12,45.99,46.1,328742.0,43.0696,43.1163,42.9948,43.0976,328742.0
2022-11-03 11:00:00,46.11,46.11,45.93,46.02,210056.0,43.107,43.107,42.9387,43.0228,210056.0
2022-11-03 11:10:00,46.01,46.05,45.95,45.97,230984.0,43.0135,43.0509,42.9574,42.9761,230984.0
2022-11-03 11:20:00,45.98,46.08,45.96,45.98,198772.0,42.9854,43.0789,42.9667,42.9854,198772.0
2022-11-03 11:30:00,45.98,46.05,45.92,46.05,184191.0,42.9854,43.0509,42.9293,43.0509,184191.0
2022-11-03 11:40:00,46.05,46.11,46.0,46.04,243130.0,43.0509,43.107,43.0041,43.0415,243130.0
2022-11-03 11:50:00,46.04,46.05,45.92,45.93,182623.0,43.0415,43.0509,42.9293,42.9387,182623.0
2022-11-03 12:00:00,45.92,45.99,45.87,45.91,288709.0,42.9293,42.9948,42.8826,42.92,288709.0
2022-11-03 12:10:00,45.91,46.03,45.89,46.01,326760.0,42.92,43.0322,42.9013,43.0135,326760.0
2022-11-03 12:20:00,46.01,46.02,45.87,45.91,304737.0,43.0135,43.0228,42.8826,42.92,304737.0
2022-11-03 12:30:00,45.9,45.95,45.8,45.8,260667.0,42.9106,42.9574,42.8172,42.8172,260667.0
2022-11-03 12:40:00,45.8,45.97,45.77,45.95,197541.0,42.8172,42.9761,42.7891,42.9574,197541.0
2022-11-03 12:50:00,45.95,46.06,45.94,45.98,243532.0,42.9574,43.0602,42.948,42.9854,243532.0
2022-11-03 13:00:00,45.97,46.03,45.89,45.95,178395.0,42.9761,43.0322,42.9013,42.9574,178395.0
2022-11-03 13:10:00,45.94,46.02,45.9,46.0,193602.0,42.948,43.0228,42.9106,43.0041,193602.0
2022-11-03 13:20:00,46.0,46.02,45.86,45.89,170940.0,43.0041,43.0228,42.8733,42.9013,170940.0
2022-11-03 13:30:00,45.88,45.97,45.85,45.94,170397.0,42.892,42.9761,42.8639,42.948,170397.0
2022-11-03 13:40:00,45.95,45.98,45.91,45.91,204414.0,42.9574,42.9854,42.92,42.92,204414.0
2022-11-03 13:50:00,45.91,45.97,45.87,45.89,172335.0,42.92,42.9761,42.8826,42.9013,172335.0
2022-11-03 14:00:00,45.88,45.95,45.86,45.89,240886.0,42.892,42.9574,42.8733,42.9013,240886.0
2022-11-03 14:10:00,45.89,45.94,45.87,45.94,331370.0,42.9013,42.948,42.8826,42.948,331370.0
2022-11-03 14:20:00,45.94,46.01,45.91,46.0,395032.0,42.948,43.0135,42.92,43.0041,395032.0
2022-11-03 14:30:00,45.99,46.02,45.89,45.9,323740.0,42.9948,43.0228,42.9013,42.9106,323740.0
2022-11-03 14:40:00,45.89,45.95,45.87,45.93,213593.0,42.9013,42.9574,42.8826,42.9387,213593.0
2022-11-03 14:50:00,45.92,45.96,45.89,45.94,228579.0,42.9293,42.9667,42.9013,42.948,228579.0
2022-11-03 15:00:00,45.94,45.95,45.88,45.91,343303.0,42.948,42.9574,42.892,42.92,343303.0
2022-11-03 15:10:00,45.91,45.94,45.88,45.89,314693.0,42.92,42.948,42.892,42.9013,314693.0
2022-11-03 15:20:00,45.9,45.94,45.87,45.88,275908.0,42.9106,42.948,42.8826,42.892,275908.0
2022-11-03 15:30:00,45.88,45.91,45.8,45.8,389920.0,42.892,42.92,42.8172,42.8172,389920.0
2022-11-03 15:40:00,45.81,45.83,45.65,45.68,571080.0,42.8265,42.8452,42.6769,42.705,571080.0
2022-11-03 15:50:00,45.69,45.71,45.52,45.53,1658473.0,42.7143,42.733,42.5554,42.5647,1658473.0
2022-11-04 09:30:00,46.33,46.34,46.1,46.21,764859.0,43.3126,43.322,43.0976,43.2005,764859.0
2022-11-04 09:40:00,46.22,46.25,45.98,46.09,534467.0,43.2098,43.2379,42.9854,43.0883,534467.0
2022-11-04 09:50:00,46.09,46.36,45.9,46.34,532496.0,43.0883,43.3407,42.9106,43.322,532496.0
2022-11-04 10:00:00,46.37,46.43,46.19,46.26,555610.0,43.35,43.4061,43.1818,43.2472,555610.0
2022-11-04 10:10:00,46.27,46.47,46.25,46.34,395132.0,43.2566,43.4435,43.2379,43.322,395132.0
2022-11-04 10:20:00,46.34,46.75,46.33,46.72,734380.0,43.322,43.7053,43.3126,43.6772,734380.0
2022-11-04 10:30:00,46.73,46.84,46.67,46.67,542693.0,43.6866,43.7894,43.6305,43.6305,542693.0
2022-11-04 10:40:00,46.68,46.81,46.52,46.68,605889.0,43.6398,43.7614,43.4903,43.6398,605889.0
2022-11-04 10:50:00,46.68,46.75,46.6,46.75,408927.0,43.6398,43.7053,43.5651,43.7053,408927.0
2022-11-04 11:00:00,46.75,46.91,46.6,46.61,599162.0,43.7053,43.8549,43.5651,43.5744,599162.0
2022-11-04 11:10:00,46.61,46.72,46.6,46.66,462747.0,43.5744,43.6772,43.5651,43.6212,462747.0
2022-11-04 11:20:00,46.66,46.72,46.42,46.43,353846.0,43.6212,43.6772,43.3968,43.4061,353846.0
2022-11-04 11:30:00,46.44,46.57,46.3,46.4,866070.0,43.4155,43.537,43.2846,43.3781,866070.0
2022-11-04 11:40:00,46.41,46.46,46.35,46.45,772538.0,43.3874,43.4342,43.3313,43.4248,772538.0
2022-11-04 11:50:00,46.45,46.46,46.16,46.16,582418.0,43.4248,43.4342,43.1537,43.1537,582418.0
2022-11-04 12:00:00,46.16,46.24,46.0,46.22,422037.0,43.1537,43.2285,43.0041,43.2098,422037.0
2022-11-04 12:10:00,46.22,46.41,46.15,46.41,269406.0,43.2098,43.3874,43.1444,43.3874,269406.0
2022-11-04 12:20:00,46.41,46.44,46.31,46.39,342714.0,43.3874,43.4155,43.2939,43.3687,342714.0
2022-11-04 12:30:00,46.39,46.42,46.22,46.4,608715.0,43.3687,43.3968,43.2098,43.3781,608715.0
2022-11-04 12:40:00,46.4,46.49,46.33,46.38,359301.0,43.3781,43.4622,43.3126,43.3594,359301.0
2022-11-04 12:50:00,46.38,46.49,46.37,46.48,283884.0,43.3594,43.4622,43.35,43.4529,283884.0
2022-11-04 13:00:00,46.48,46.63,46.42,46.46,658062.0,43.4529,43.5931,43.3968,43.4342,658062.0
2022-11-04 13:10:00,46.46,46.63,46.46,46.62,362826.0,43.4342,43.5931,43.4342,43.5838,362826.0
2022-11-04 13:20:00,46.62,46.68,46.48,46.48,291656.0,43.5838,43.6398,43.4529,43.4529,291656.0
2022-11-04 13:30:00,46.48,46.53,46.36,46.5,326070.0,43.4529,43.4996,43.3407,43.4716,326070.0
2022-11-04 13:40:00,46.5,46.59,46.47,46.58,628692.0,43.4716,43.5557,43.4435,43.5464,628692.0
2022-11-04 13:50:00,46.58,46.6,46.5,46.54,357865.0,43.5464,43.5651,43.4716,43.509,357865.0
2022-11-04 14:00:00,46.54,46.59,46.49,46.54,344846.0,43.509,43.5557,43.4622,43.509,344846.0
2022-11-04 14:10:00,46.54,46.65,46.52,46.65,287217.0,43.509,43.6118,43.4903,43.6118,287217.0
2022-11-04 14:20:00,46.65,46.72,46.6,46.65,265100.0,43.6118,43.6772,43.5651,43.6118,265100.0
2022-11-04 14:30:00,46.65,46.65,46.54,46.57,280269.0,43.6118,43.6118,43.509,43.537,280269.0
2022-11-04 14:40:00,46.58,46.67,46.54,46.59,518158.0,43.5464,43.6305,43.509,43.5557,518158.0
2022-11-04 14:50:00,46.59,46.67,46.57,46.61,248590.0,43.5557,43.6305,43.537,43.5744,248590.0
2022-11-04 15:00:00,46.61,46.66,46.57,46.65,375561.0,43.5744,43.6212,43.537,43.6118,375561.0
2022-11-04 15:10:00,46.65,46.66,46.58,46.61,699954.0,43.6118,43.6212,43.5464,43.5744,699954.0
2022-11-04 15:20:00,46.61,46.61,46.51,46.53,515748.0,43.5744,43.5744,43.4809,43.4996,515748.0
2022-11-04 15:30:00,46.53,46.75,46.5,46.71,957051.0,43.4996,43.7053,43.4716,43.6679,957051.0
2022-11-04 15:40:00,46.71,46.8,46.63,46.7,792449.0,43.6679,43.752,43.5931,43.6585,792449.0
2022-11-04 15:50:00,46.7,46.82,46.63,46.8,1947196.0,43.6585,43.7707,43.5931,43.752,1947196.0
2022-11-07 09:30:00,47.13,47.82,47.08,47.59,1145308.0,44.0605,44.7056,44.0138,44.4906,1145308.0
2022-11-07 09:40:00,47.58,47.68,47.35,47.36,772587.0,44.4812,44.5747,44.2662,44.2756,772587.0
2022-11-07 09:50:00,47.37,47.41,47.04,47.15,390179.0,44.2849,44.3223,43.9764,44.0792,390179.0
2022-11-07 10:00:00,47.16,47.2,47.02,47.06,291999.0,44.0886,44.126,43.9577,43.9951,291999.0
2022-11-07 10:10:00,47.06,47.15,47.0,47.13,236080.0,43.9951,44.0792,43.939,44.0605,236080.0
2022-11-07 10:20:00,47.12,47.12,46.99,47.03,271114.0,44.0512,44.0512,43.9297,43.9671,271114.0
2022-11-07 10:30:00,47.03,47.09,46.92,46.95,372704.0,43.9671,44.0231,43.8642,43.8923,372704.0
2022-11-07 10:40:00,46.94,47.02,46.84,47.0,270692.0,43.8829,43.9577,43.7894,43.939,270692.0
2022-11-07 10:50:00,46.99,47.09,46.95,47.08,267011.0,43.9297,44.0231,43.8923,44.0138,267011.0
2022-11-07 11:00:00,47.08,47.18,47.04,47.11,318108.0,44.0138,44.1073,43.9764,44.0418,318108.0
2022-11-07 11:10:00,47.1,47.1,47.0,47.05,284141.0,44.0325,44.0325,43.939,43.9858,284141.0
2022-11-07 11:20:00,47.05,47.09,47.03,47.04,399962.0,43.9858,44.0231,43.9671,43.9764,399962.0
2022-11-07 11:30:00,47.05,47.1,47.03,47.08,179157.0,43.9858,44.0325,43.9671,44.0138,179157.0
2022-11-07 11:40:00,47.07,47.09,46.95,47.09,351139.0,44.0044,44.0231,43.8923,44.0231,351139.0
2022-11-07 11:50:00,47.09,47.19,47.06,47.07,392593.0,44.0231,44.1166,43.9951,44.0044,392593.0
2022-11-07 12:00:00,47.07,47.19,47.04,47.18,248120.0,44.0044,44.1166,43.9764,44.1073,248120.0
2022-11-07 12:10:00,47.17,47.23,47.14,47.17,214314.0,44.0979,44.154,44.0699,44.0979,214314.0
2022-11-07 12:20:00,47.18,47.18,47.09,47.13,184450.0,44.1073,44.1073,44.0231,44.0605,184450.0
2022-11-07 12:30:00,47.13,47.17,47.03,47.09,199007.0,44.0605,44.0979,43.9671,44.0231,199007.0
2022-11-07 12:40:00,47.09,47.11,46.99,47.0,395080.0,44.0231,44.0418,43.9297,43.939,395080.0
2022-11-07 12:50:00,47.0,47.0,46.81,46.86,217137.0,43.939,43.939,43.7614,43.8081,217137.0
2022-11-07 13:00:00,46.85,46.92,46.84,46.9,192668.0,43.7988,43.8642,43.7894,43.8455,192668.0
2022-11-07 13:10:00,46.91,46.97,46.85,46.91,175542.0,43.8549,43.911,43.7988,43.8549,175542.0
2022-11-07 13:20:00,46.92,46.92,46.86,46.9,139680.0,43.8642,43.8642,43.8081,43.8455,139680.0
2022-11-07 13:30:00,46.9,46.94,46.83,46.88,146666.0,43.8455,43.8829,43.7801,43.8268,146666.0
2022-11-07 13:40:00,46.88,46.93,46.86,46.93,99452.0,43.8268,43.8736,43.8081,43.8736,99452.0
2022-11-07 13:50:00,46.92,46.96,46.9,46.95,104755.0,43.8642,43.9016,43.8455,43.8923,104755.0
2022-11-07 14:00:00,46.95,46.99,46.92,46.94,161942.0,43.8923,43.9297,43.8642,43.8829,161942.0
2022-11-07 14:10:00,46.95,47.05,46.92,47.05,121143.0,43.8923,43.9858,43.8642,43.9858,121143.0
2022-11-07 14:20:00,47.05,47.06,47.01,47.05,119787.0,43.9858,43.9951,43.9484,43.9858,119787.0
2022-11-07 14:30:00,47.05,47.15,47.04,47.11,129602.0,43.9858,44.0792,43.9764,44.0418,129602.0
2022-11-07 14:40:00,47.11,47.17,47.08,47.14,264761.0,44.0418,44.0979,44.0138,44.0699,264761.0
2022-11-07 14:50:00,47.14,47.18,47.07,47.1,185929.0,44.0699,44.1073,44.0044,44.0325,185929.0
2022-11-07 15:00:00,47.1,47.16,47.09,47.14,132281.0,44.0325,44.0886,44.0231,44.0699,132281.0
2022-11-07 15:10:00,47.14,47.16,47.11,47.15,177799.0,44.0699,44.0886,44.0418,44.0792,177799.0
2022-11-07 15:20:00,47.16,47.16,47.09,47.15,186595.0,44.0886,44.0886,44.0231,44.0792,186595.0
2022-11-07 15:30:00,47.14,47.17,47.1,47.15,269474.0,44.0699,44.0979,44.0325,44.0792,269474.0
2022-11-07 15:40:00,47.15,47.24,47.13,47.23,380671.0,44.0792,44.1634,44.0605,44.154,380671.0
2022-11-07 15:50:00,47.24,47.29,47.08,47.13,1961766.0,44.1634,44.2101,44.0138,44.0605,1961766.0
2022-11-08 09:30:00,47.25,47.25,46.85,46.87,416510.0,44.1727,44.1727,43.7988,43.8175,416510.0
2022-11-08 09:40:00,46.87,46.92,46.75,46.81,328621.0,43.8175,43.8642,43.7053,43.7614,328621.0
2022-11-08 09:50:00,46.8,47.06,46.72,46.98,303600.0,43.752,43.9951,43.6772,43.9203,303600.0
2022-11-08 10:00:00,46.98,47.05,46.89,46.94,333973.0,43.9203,43.9858,43.8362,43.8829,333973.0
2022-11-08 10:10:00,46.93,47.14,46.93,47.09,399242.0,43.8736,44.0699,43.8736,44.0231,399242.0
2022-11-08 10:20:00,47.09,47.1,46.99,47.08,172453.0,44.0231,44.0325,43.9297,44.0138,172453.0
2022-11-08 10:30:00,47.08,47.17,47.03,47.14,299066.0,44.0138,44.0979,43.9671,44.0699,299066.0
2022-11-08 10:40:00,47.13,47.27,47.12,47.22,303734.0,44.0605,44.1914,44.0512,44.1447,303734.0
2022-11-08 10:50:00,47.22,47.25,47.08,47.15,198405.0,44.1447,44.1727,44.0138,44.0792,198405.0
2022-11-08 11:00:00,47.15,47.2,47.1,47.17,221607.0,44.0792,44.126,44.0325,44.0979,221607.0
2022-11-08 11:10:00,47.18,47.24,47.16,47.2,144016.0,44.1073,44.1634,44.0886,44.126,144016.0
2022-11-08 11:20:00,47.21,47.28,47.2,47.24,171874.0,44.1353,44.2008,44.126,44.1634,171874.0
2022-11-08 11:30:00,47.23,47.27,47.17,47.17,224841.0,44.154,44.1914,44.0979,44.0979,224841.0
2022-11-08 11:40:00,47.18,47.31,47.18,47.25,199507.0,44.1073,44.2288,44.1073,44.1727,199507.0
2022-11-08 11:50:00,47.25,47.36,47.22,47.35,216035.0,44.1727,44.2756,44.1447,44.2662,216035.0
2022-11-08 12:00:00,47.36,47.47,47.34,47.43,214354.0,44.2756,44.3784,44.2569,44.341,214354.0
2022-11-08 12:10:00,47.44,47.44,47.35,47.36,255138.0,44.3504,44.3504,44.2662,44.2756,255138.0
2022-11-08 12:20:00,47.36,47.38,47.27,47.28,125153.0,44.2756,44.2943,44.1914,44.2008,125153.0
2022-11-08 12:30:00,47.28,47.3,47.23,47.29,204408.0,44.2008,44.2195,44.154,44.2101,204408.0
2022-11-08 12:40:00,47.29,47.35,47.24,47.25,251478.0,44.2101,44.2662,44.1634,44.1727,251478.0
2022-11-08 12:50:00,47.24,47.3,47.19,47.2,139836.0,44.1634,44.2195,44.1166,44.126,139836.0
2022-11-08 13:00:00,47.2,47.29,47.16,47.28,123472.0,44.126,44.2101,44.0886,44.2008,123472.0
2022-11-08 13:10:00,47.28,47.3,47.23,47.26,264761.0,44.2008,44.2195,44.154,44.1821,264761.0
2022-11-08 13:20:00,47.26,47.27,46.96,46.98,366937.0,44.1821,44.1914,43.9016,43.9203,366937.0
2022-11-08 13:30:00,46.98,47.08,46.89,47.04,260081.0,43.9203,44.0138,43.8362,43.9764,260081.0
2022-11-08 13:40:00,47.04,47.13,47.02,47.07,159410.0,43.9764,44.0605,43.9577,44.0044,159410.0
2022-11-08 13:50:00,47.08,47.12,47.03,47.04,307807.0,44.0138,44.0512,43.9671,43.9764,307807.0
2022-11-08 14:00:00,47.04,47.09,46.94,46.97,185972.0,43.9764,44.0231,43.8829,43.911,185972.0
2022-11-08 14:10:00,46.97,47.06,46.91,47.05,267091.0,43.911,43.9951,43.8549,43.9858,267091.0
2022-11-08 14:20:00,47.05,47.07,46.77,46.78,247286.0,43.9858,44.0044,43.724,43.7333,247286.0
2022-11-08 14:30:00,46.78,46.99,46.73,46.97,260057.0,43.7333,43.9297,43.6866,43.911,260057.0
2022-11-08 14:40:00,46.97,47.16,46.95,47.15,232895.0,43.911,44.0886,43.8923,44.0792,232895.0
2022-11-08 14:50:00,47.15,47.24,47.1,47.12,275457.0,44.0792,44.1634,44.0325,44.0512,275457.0
2022-11-08 15:00:00,47.11,47.24,47.1,47.22,254080.0,44.0418,44.1634,44.0325,44.1447,254080.0
2022-11-08 15:10:00,47.23,47.25,47.16,47.23,326614.0,44.154,44.1727,44.0886,44.154,326614.0
2022-11-08 15:20:00,47.23,47.31,47.2,47.3,300947.0,44.154,44.2288,44.126,44.2195,300947.0
2022-11-08 15:30:00,47.3,47.39,47.28,47.3,459219.0,44.2195,44.3036,44.2008,44.2195,459219.0
2022-11-08 15:40:00,47.29,47.33,47.21,47.27,459172.0,44.2101,44.2475,44.1353,44.1914,459172.0
2022-11-08 15:50:00,47.28,47.33,47.14,47.18,1169255.0,44.2008,44.2475,44.0699,44.1073,1169255.0
2022-11-09 09:30:00,46.8,47.0,46.57,46.61,407158.0,43.752,43.939,43.537,43.5744,407158.0
2022-11-09 09:40:00,46.61,46.76,46.54,46.63,359738.0,43.5744,43.7146,43.509,43.5931,359738.0
2022-11-09 09:50:00,46.63,46.72,46.47,46.62,534917.0,43.5931,43.6772,43.4435,43.5838,534917.0
2022-11-09 10:00:00,46.62,46.81,46.58,46.8,430750.0,43.5838,43.7614,43.5464,43.752,430750.0
2022-11-09 10:10:00,46.79,46.85,46.66,46.73,419121.0,43.7427,43.7988,43.6212,43.6866,419121.0
2022-11-09 10:20:00,46.73,46.75,46.43,46.47,480946.0,43.6866,43.7053,43.4061,43.4435,480946.0
2022-11-09 10:30:00,46.47,46.51,46.33,46.45,305361.0,43.4435,43.4809,43.3126,43.4248,305361.0
2022-11-09 10:40:00,46.44,46.52,46.39,46.48,233001.0,43.4155,43.4903,43.3687,43.4529,233001.0
2022-11-09 10:50:00,46.48,46.49,46.32,46.39,279655.0,43.4529,43.4622,43.3033,43.3687,279655.0
2022-11-09 11:00:00,46.4,46.52,46.37,46.5,194334.0,43.3781,43.4903,43.35,43.4716,194334.0
2022-11-09 11:10:00,46.49,46.58,46.43,46.56,412091.0,43.4622,43.5464,43.4061,43.5277,412091.0
2022-11-09 11:20:00,46.55,46.56,46.41,46.53,220204.0,43.5183,43.5277,43.3874,43.4996,220204.0
2022-11-09 11:30:00,46.52,46.53,46.33,46.33,451684.0,43.4903,43.4996,43.3126,43.3126,451684.0
2022-11-09 11:40:00,46.34,46.6,46.32,46.55,321034.0,43.322,43.5651,43.3033,43.5183,321034.0
2022-11-09 11:50:00,46.54,46.56,46.42,46.47,140554.0,43.509,43.5277,43.3968,43.4435,140554.0
2022-11-09 12:00:00,46.46,46.55,46.46,46.53,161942.0,43.4342,43.5183,43.4342,43.4996,161942.0
2022-11-09 12:10:00,46.54,46.6,46.47,46.6,144632.0,43.509,43.5651,43.4435,43.5651,144632.0
2022-11-09 12:20:00,46.59,46.63,46.46,46.48,153851.0,43.5557,43.5931,43.4342,43.4529,153851.0
2022-11-09 12:30:00,46.47,46.63,46.47,46.51,158797.0,43.4435,43.5931,43.4435,43.4809,158797.0
2022-11-09 12:40:00,46.52,46.53,46.4,46.45,185774.0,43.4903,43.4996,43.3781,43.4248,185774.0
2022-11-09 12:50:00,46.45,46.6,46.44,46.58,223654.0,43.4248,43.5651,43.4155,43.5464,223654.0
2022-11-09 13:00:00,46.59,46.59,46.41,46.5,289470.0,43.5557,43.5557,43.3874,43.4716,289470.0
2022-11-09 13:10:00,46.5,46.51,46.4,46.44,214851.0,43.4716,43.4809,43.3781,43.4155,214851.0
2022-11-09 13:20:00,46.44,46.49,46.42,46.44,113767.0,43.4155,43.4622,43.3968,43.4155,113767.0
2022-11-09 13:30:00,46.43,46.44,46.28,46.29,200828.0,43.4061,43.4155,43.2659,43.2752,200828.0
2022-11-09 13:40:00,46.29,46.36,46.25,46.28,212910.0,43.2752,43.3407,43.2379,43.2659,212910.0
2022-11-09 13:50:00,46.28,46.31,46.17,46.23,179082.0,43.2659,43.2939,43.1631,43.2192,179082.0
2022-11-09 14:00:00,46.23,46.25,46.16,46.21,218090.0,43.2192,43.2379,43.1537,43.2005,218090.0
2022-11-09 14:10:00,46.21,46.34,46.2,46.33,191240.0,43.2005,43.322,43.1911,43.3126,191240.0
2022-11-09 14:20:00,46.33,46.34,46.26,46.27,132686.0,43.3126,43.322,43.2472,43.2566,132686.0
2022-11-09 14:30:00,46.27,46.28,46.09,46.17,429310.0,43.2566,43.2659,43.0883,43.1631,429310.0
2022-11-09 14:40:00,46.16,46.29,46.15,46.19,270854.0,43.1537,43.2752,43.1444,43.1818,270854.0
2022-11-09 14:50:00,46.19,46.21,46.11,46.15,232215.0,43.1818,43.2005,43.107,43.1444,232215.0
2022-11-09 15:00:00,46.14,46.28,46.13,46.23,259223.0,43.135,43.2659,43.1257,43.2192,259223.0
2022-11-09 15:10:00,46.23,46.25,46.12,46.16,332660.0,43.2192,43.2379,43.1163,43.1537,332660.0
2022-11-09 15:20:00,46.15,46.19,46.09,46.12,371784.0,43.1444,43.1818,43.0883,43.1163,371784.0
2022-11-09 15:30:00,46.12,46.14,46.0,46.05,495438.0,43.1163,43.135,43.0041,43.0509,495438.0
2022-11-09 15:40:00,46.05,46.07,45.98,46.0,530897.0,43.0509,43.0696,42.9854,43.0041,530897.0
2022-11-09 15:50:00,46.01,46.17,45.95,45.98,1700994.0,43.0135,43.1631,42.9574,42.9854,1700994.0
2022-11-10 09:30:00,47.02,47.36,46.93,47.28,696355.0,43.9577,44.2756,43.8736,44.2008,696355.0
2022-11-10 09:40:00,47.28,47.38,47.05,47.26,556012.0,44.2008,44.2943,43.9858,44.1821,556012.0
2022-11-10 09:50:00,47.26,47.43,47.03,47.42,609970.0,44.1821,44.341,43.9671,44.3317,609970.0
2022-11-10 10:00:00,47.42,47.63,47.39,47.47,632809.0,44.3317,44.528,44.3036,44.3784,632809.0
2022-11-10 10:10:00,47.47,47.49,47.27,47.43,358170.0,44.3784,44.3971,44.1914,44.341,358170.0
2022-11-10 10:20:00,47.43,47.65,47.4,47.63,461250.0,44.341,44.5467,44.313,44.528,461250.0
2022-11-10 10:30:00,47.63,47.69,47.53,47.56,349918.0,44.528,44.5841,44.4345,44.4625,349918.0
2022-11-10 10:40:00,47.55,47.69,47.53,47.68,250770.0,44.4532,44.5841,44.4345,44.5747,250770.0
2022-11-10 10:50:00,47.68,47.85,47.62,47.83,284189.0,44.5747,44.7337,44.5186,44.715,284189.0
2022-11-10 11:00:00,47.83,47.88,47.72,47.8,267815.0,44.715,44.7617,44.6121,44.6869,267815.0
2022-11-10 11:10:00,47.8,47.84,47.74,47.78,233575.0,44.6869,44.7243,44.6308,44.6682,233575.0
2022-11-10 11:20:00,47.78,47.93,47.77,47.9,324595.0,44.6682,44.8084,44.6589,44.7804,324595.0
2022-11-10 11:30:00,47.9,47.99,47.84,47.98,277691.0,44.7804,44.8645,44.7243,44.8552,277691.0
2022-11-10 11:40:00,47.99,48.03,47.93,48.01,313671.0,44.8645,44.9019,44.8084,44.8832,313671.0
2022-11-10 11:50:00,48.01,48.06,47.96,48.02,294420.0,44.8832,44.93,44.8365,44.8926,294420.0
2022-11-10 12:00:00,48.03,48.05,47.91,47.95,241151.0,44.9019,44.9206,44.7897,44.8271,241151.0
2022-11-10 12:10:00,47.94,47.97,47.87,47.91,308062.0,44.8178,44.8458,44.7523,44.7897,308062.0
2022-11-10 12:20:00,47.92,48.0,47.87,48.0,252549.0,44.7991,44.8739,44.7523,44.8739,252549.0
2022-11-10 12:30:00,48.0,48.04,47.93,47.94,358452.0,44.8739,44.9113,44.8084,44.8178,358452.0
2022-11-10 12:40:00,47.94,48.0,47.89,47.97,253192.0,44.8178,44.8739,44.771,44.8458,253192.0
2022-11-10 12:50:00,47.97,48.0,47.87,47.9,280313.0,44.8458,44.8739,44.7523,44.7804,280313.0
2022-11-10 13:00:00,47.9,48.01,47.89,47.99,333018.0,44.7804,44.8832,44.771,44.8645,333018.0
2022-11-10 13:10:00,47.98,48.11,47.95,48.05,336032.0,44.8552,44.9767,44.8271,44.9206,336032.0
2022-11-10 13:20:00,48.05,48.05,47.92,48.0,197577.0,44.9206,44.9206,44.7991,44.8739,197577.0
2022-11-10 13:30:00,48.0,48.01,47.91,47.98,231102.0,44.8739,44.8832,44.7897,44.8552,231102.0
2022-11-10 13:40:00,47.98,48.08,47.96,48.07,209289.0,44.8552,44.9487,44.8365,44.9393,209289.0
2022-11-10 13:50:00,48.07,48.08,48.0,48.05,236899.0,44.9393,44.9487,44.8739,44.9206,236899.0
2022-11-10 14:00:00,48.04,48.09,48.0,48.03,236844.0,44.9113,44.958,44.8739,44.9019,236844.0
2022-11-10 14:10:00,48.03,48.07,47.95,47.97,196020.0,44.9019,44.9393,44.8271,44.8458,196020.0
2022-11-10 14:20:00,47.96,47.97,47.84,47.84,346549.0,44.8365,44.8458,44.7243,44.7243,346549.0
2022-11-10 14:30:00,47.85,47.85,47.79,47.83,307297.0,44.7337,44.7337,44.6776,44.715,307297.0
2022-11-10 14:40:00,47.83,47.84,47.74,47.78,353370.0,44.715,44.7243,44.6308,44.6682,353370.0
2022-11-10 14:50:00,47.77,47.86,47.75,47.84,261448.0,44.6589,44.743,44.6402,44.7243,261448.0
2022-11-10 15:00:00,47.84,47.89,47.76,47.89,355177.0,44.7243,44.771,44.6495,44.771,355177.0
2022-11-10 15:10:00,47.89,47.93,47.79,47.79,251581.0,44.771,44.8084,44.6776,44.6776,251581.0
2022-11-10 15:20:00,47.8,47.86,47.76,47.85,340390.0,44.6869,44.743,44.6495,44.7337,340390.0
2022-11-10 15:30:00,47.85,47.87,47.79,47.79,404924.0,44.7337,44.7523,44.6776,44.6776,404924.0
2022-11-10 15:40:00,47.79,47.93,47.78,47.9,568968.0,44.6776,44.8084,44.6682,44.7804,568968.0
2022-11-10 15:50:00,47.9,47.94,47.84,47.92,1840202.0,44.7804,44.8178,44.7243,44.7991,1840202.0
2022-11-11 09:30:00,48.1,48.36,47.98,47.98,585439.0,44.9674,45.2104,44.8552,44.8552,585439.0
2022-11-11 09:40:00,47.98,48.13,47.86,48.13,364997.0,44.8552,44.9954,44.743,44.9954,364997.0
2022-11-11 09:50:00,48.12,48.25,47.99,48.0,476583.0,44.9861,45.1076,44.8645,44.8739,476583.0
2022-11-11 10:00:00,48.0,48.09,47.79,47.88,472261.0,44.8739,44.958,44.6776,44.7617,472261.0
2022-11-11 10:10:00,47.88,48.1,47.82,48.02,301087.0,44.7617,44.9674,44.7056,44.8926,301087.0
2022-11-11 10:20:00,48.02,48.04,47.85,47.86,470009.0,44.8926,44.9113,44.7337,44.743,470009.0
2022-11-11 10:30:00,47.87,47.91,47.46,47.49,577150.0,44.7523,44.7897,44.3691,44.3971,577150.0
2022-11-11 10:40:00,47.48,47.57,47.44,47.56,477327.0,44.3877,44.4719,44.3504,44.4625,477327.0
2022-11-11 10:50:00,47.57,47.71,47.48,47.52,362066.0,44.4719,44.6028,44.3877,44.4251,362066.0
2022-11-11 11:00:00,47.53,47.63,47.44,47.47,458032.0,44.4345,44.528,44.3504,44.3784,458032.0
2022-11-11 11:10:00,47.46,47.48,47.36,47.43,285406.0,44.3691,44.3877,44.2756,44.341,285406.0
2022-11-11 11:20:00,47.43,47.44,47.33,47.43,278865.0,44.341,44.3504,44.2475,44.341,278865.0
2022-11-11 11:30:00,47.42,47.55,47.36,47.41,304106.0,44.3317,44.4532,44.2756,44.3223,304106.0
2022-11-11 11:40:00,47.41,47.55,47.38,47.54,275510.0,44.3223,44.4532,44.2943,44.4438,275510.0
2022-11-11 11:50:00,47.54,47.59,47.49,47.53,254075.0,44.4438,44.4906,44.3971,44.4345,254075.0
2022-11-11 12:00:00,47.53,47.54,47.43,47.48,216562.0,44.4345,44.4438,44.341,44.3877,216562.0
2022-11-11 12:10:00,47.48,47.64,47.47,47.61,207271.0,44.3877,44.5373,44.3784,44.5093,207271.0
2022-11-11 12:20:00,47.61,47.65,47.6,47.63,143292.0,44.5093,44.5467,44.4999,44.528,143292.0
2022-11-11 12:30:00,47.63,47.81,47.6,47.76,486944.0,44.528,44.6963,44.4999,44.6495,486944.0
2022-11-11 12:40:00,47.76,47.84,47.72,47.76,197327.0,44.6495,44.7243,44.6121,44.6495,197327.0
2022-11-11 12:50:00,47.76,47.84,47.73,47.8,265476.0,44.6495,44.7243,44.6215,44.6869,265476.0
2022-11-11 13:00:00,47.79,47.88,47.78,47.84,195772.0,44.6776,44.7617,44.6682,44.7243,195772.0
2022-11-11 13:10:00,47.84,47.88,47.79,47.83,245912.0,44.7243,44.7617,44.6776,44.715,245912.0
2022-11-11 13:20:00,47.83,47.86,47.77,47.85,143070.0,44.715,44.743,44.6589,44.7337,143070.0
2022-11-11 13:30:00,47.85,47.86,47.77,47.81,206069.0,44.7337,44.743,44.6589,44.6963,206069.0
2022-11-11 13:40:00,47.81,47.86,47.75,47.8,175086.0,44.6963,44.743,44.6402,44.6869,175086.0
2022-11-11 13:50:00,47.8,47.81,47.71,47.76,167506.0,44.6869,44.6963,44.6028,44.6495,167506.0
2022-11-11 14:00:00,47.75,47.79,47.71,47.73,204824.0,44.6402,44.6776,44.6028,44.6215,204824.0
2022-11-11 14:10:00,47.73,47.76,47.62,47.66,284432.0,44.6215,44.6495,44.5186,44.556,284432.0
2022-11-11 14:20:00,47.66,47.81,47.66,47.79,275163.0,44.556,44.6963,44.556,44.6776,275163.0
2022-11-11 14:30:00,47.79,47.8,47.72,47.75,182030.0,44.6776,44.6869,44.6121,44.6402,182030.0
2022-11-11 14:40:00,47.75,47.79,47.69,47.71,235713.0,44.6402,44.6776,44.5841,44.6028,235713.0
2022-11-11 14:50:00,47.71,47.76,47.67,47.68,261716.0,44.6028,44.6495,44.5654,44.5747,261716.0
2022-11-11 15:00:00,47.69,47.7,47.51,47.53,462102.0,44.5841,44.5934,44.4158,44.4345,462102.0
2022-11-11 15:10:00,47.53,47.54,47.39,47.46,323231.0,44.4345,44.4438,44.3036,44.3691,323231.0
2022-11-11 15:20:00,47.46,47.58,47.43,47.57,441363.0,44.3691,44.4812,44.341,44.4719,441363.0
2022-11-11 15:30:00,47.56,47.61,47.45,47.54,323804.0,44.4625,44.5093,44.3597,44.4438,323804.0
2022-11-11 15:40:00,47.55,47.64,47.53,47.61,484684.0,44.4532,44.5373,44.4345,44.5093,484684.0
2022-11-11 15:50:00,47.62,47.66,47.48,47.56,1157916.0,44.5186,44.556,44.3877,44.4625,1157916.0
2022-11-14 09:30:00,47.2,47.36,47.03,47.15,427686.0,44.126,44.2756,43.9671,44.0792,427686.0
2022-11-14 09:40:00,47.14,47.2,47.01,47.2,338187.0,44.0699,44.126,43.9484,44.126,338187.0
2022-11-14 09:50:00,47.19,47.25,47.1,47.12,238816.0,44.1166,44.1727,44.0325,44.0512,238816.0
2022-11-14 10:00:00,47.12,47.21,47.06,47.16,280588.0,44.0512,44.1353,43.9951,44.0886,280588.0
2022-11-14 10:10:00,47.15,47.35,47.13,47.24,308501.0,44.0792,44.2662,44.0605,44.1634,308501.0
2022-11-14 10:20:00,47.24,47.31,47.15,47.23,331525.0,44.1634,44.2288,44.0792,44.154,331525.0
2022-11-14 10:30:00,47.22,47.32,47.17,47.24,226817.0,44.1447,44.2382,44.0979,44.1634,226817.0
2022-11-14 10:40:00,47.23,47.3,47.2,47.3,156911.0,44.154,44.2195,44.126,44.2195,156911.0
2022-11-14 10:50:00,47.29,47.42,47.28,47.38,128416.0,44.2101,44.3317,44.2008,44.2943,128416.0
2022-11-14 11:00:00,47.37,47.46,47.28,47.34,256352.0,44.2849,44.3691,44.2008,44.2569,256352.0
2022-11-14 11:10:00,47.34,47.34,47.2,47.23,164791.0,44.2569,44.2569,44.126,44.154,164791.0
2022-11-14 11:20:00,47.24,47.42,47.22,47.41,154491.0,44.1634,44.3317,44.1447,44.3223,154491.0
2022-11-14 11:30:00,47.42,47.57,47.41,47.51,267161.0,44.3317,44.4719,44.3223,44.4158,267161.0
2022-11-14 11:40:00,47.52,47.56,47.49,47.5,137042.0,44.4251,44.4625,44.3971,44.4064,137042.0
2022-11-14 11:50:00,47.5,47.51,47.43,47.47,204979.0,44.4064,44.4158,44.341,44.3784,204979.0
2022-11-14 12:00:00,47.47,47.54,47.44,47.45,174931.0,44.3784,44.4438,44.3504,44.3597,174931.0
2022-11-14 12:10:00,47.46,47.49,47.36,47.37,170462.0,44.3691,44.3971,44.2756,44.2849,170462.0
2022-11-14 12:20:00,47.37,47.42,47.31,47.41,101662.0,44.2849,44.3317,44.2288,44.3223,101662.0
2022-11-14 12:30:00,47.41,47.49,47.39,47.46,69690.0,44.3223,44.3971,44.3036,44.3691,69690.0
2022-11-14 12:40:00,47.45,47.48,47.41,47.45,113913.0,44.3597,44.3877,44.3223,44.3597,113913.0
2022-11-14 12:50:00,47.45,47.48,47.41,47.44,136344.0,44.3597,44.3877,44.3223,44.3504,136344.0
2022-11-14 13:00:00,47.43,47.47,47.4,47.41,106217.0,44.341,44.3784,44.313,44.3223,106217.0
2022-11-14 13:10:00,47.42,47.51,47.41,47.48,86608.0,44.3317,44.4158,44.3223,44.3877,86608.0
2022-11-14 13:20:00,47.48,47.53,47.45,47.53,74685.0,44.3877,44.4345,44.3597,44.4345,74685.0
2022-11-14 13:30:00,47.53,47.54,47.47,47.5,116390.0,44.4345,44.4438,44.3784,44.4064,116390.0
2022-11-14 13:40:00,47.5,47.53,47.48,47.52,72420.0,44.4064,44.4345,44.3877,44.4251,72420.0
2022-11-14 13:50:00,47.53,47.55,47.5,47.53,78296.0,44.4345,44.4532,44.4064,44.4345,78296.0
2022-11-14 14:00:00,47.52,47.54,47.46,47.46,129867.0,44.4251,44.4438,44.3691,44.3691,129867.0
2022-11-14 14:10:00,47.46,47.48,47.42,47.45,131399.0,44.3691,44.3877,44.3317,44.3597,131399.0
2022-11-14 14:20:00,47.45,47.45,47.36,47.41,136519.0,44.3597,44.3597,44.2756,44.3223,136519.0
2022-11-14 14:30:00,47.41,47.45,47.36,47.38,177018.0,44.3223,44.3597,44.2756,44.2943,177018.0
2022-11-14 14:40:00,47.39,47.42,47.32,47.33,190432.0,44.3036,44.3317,44.2382,44.2475,190432.0
2022-11-14 14:50:00,47.33,47.35,47.29,47.29,144886.0,44.2475,44.2662,44.2101,44.2101,144886.0
2022-11-14 15:00:00,47.3,47.37,47.28,47.28,159446.0,44.2195,44.2849,44.2008,44.2008,159446.0
2022-11-14 15:10:00,47.28,47.29,47.15,47.19,219383.0,44.2008,44.2101,44.0792,44.1166,219383.0
2022-11-14 15:20:00,47.19,47.27,47.17,47.23,196649.0,44.1166,44.1914,44.0979,44.154,196649.0
2022-11-14 15:30:00,47.23,47.24,47.14,47.2,345390.0,44.154,44.1634,44.0699,44.126,345390.0
2022-11-14 15:40:00,47.2,47.22,47.07,47.08,422236.0,44.126,44.1447,44.0044,44.0138,422236.0
2022-11-14 15:50:00,47.08,47.11,46.88,46.91,1713669.0,44.0138,44.0418,43.8268,43.8549,1713669.0
2022-11-15 09:30:00,47.38,47.51,47.05,47.09,599745.0,44.2943,44.4158,43.9858,44.0231,599745.0
2022-11-15 09:40:00,47.1,47.16,46.97,47.0,577813.0,44.0325,44.0886,43.911,43.939,577813.0
2022-11-15 09:50:00,47.0,47.24,46.99,47.22,331023.0,43.939,44.1634,43.9297,44.1447,331023.0
2022-11-15 10:00:00,47.22,47.34,47.0,47.03,320591.0,44.1447,44.2569,43.939,43.9671,320591.0
2022-11-15 10:10:00,47.04,47.1,46.91,46.99,382895.0,43.9764,44.0325,43.8549,43.9297,382895.0
2022-11-15 10:20:00,46.98,47.12,46.94,47.11,240035.0,43.9203,44.0512,43.8829,44.0418,240035.0
2022-11-15 10:30:00,47.12,47.23,47.1,47.18,364768.0,44.0512,44.154,44.0325,44.1073,364768.0
2022-11-15 10:40:00,47.18,47.28,47.05,47.09,296319.0,44.1073,44.2008,43.9858,44.0231,296319.0
2022-11-15 10:50:00,47.08,47.14,46.96,46.96,308657.0,44.0138,44.0699,43.9016,43.9016,308657.0
2022-11-15 11:00:00,46.95,47.1,46.91,47.03,304037.0,43.8923,44.0325,43.8549,43.9671,304037.0
2022-11-15 11:10:00,47.03,47.17,47.01,47.04,247242.0,43.9671,44.0979,43.9484,43.9764,247242.0
2022-11-15 11:20:00,47.04,47.13,47.02,47.09,180609.0,43.9764,44.0605,43.9577,44.0231,180609.0
2022-11-15 11:30:00,47.09,47.18,47.07,47.16,223685.0,44.0231,44.1073,44.0044,44.0886,223685.0
2022-11-15 11:40:00,47.16,47.17,47.01,47.03,211811.0,44.0886,44.0979,43.9484,43.9671,211811.0
2022-11-15 11:50:00,47.04,47.05,46.94,47.0,170786.0,43.9764,43.9858,43.8829,43.939,170786.0
2022-11-15 12:00:00,47.0,47.06,46.87,47.03,246683.0,43.939,43.9951,43.8175,43.9671,246683.0
2022-11-15 12:10:00,47.02,47.08,46.97,46.98,142429.0,43.9577,44.0138,43.911,43.9203,142429.0
2022-11-15 12:20:00,46.98,47.04,46.96,46.98,146998.0,43.9203,43.9764,43.9016,43.9203,146998.0
2022-11-15 12:30:00,46.99,47.05,46.95,46.98,128477.0,43.9297,43.9858,43.8923,43.9203,128477.0
2022-11-15 12:40:00,46.97,46.99,46.85,46.93,179177.0,43.911,43.9297,43.7988,43.8736,179177.0
2022-11-15 12:50:00,46.93,46.95,46.89,46.93,154892.0,43.8736,43.8923,43.8362,43.8736,154892.0
2022-11-15 13:00:00,46.94,47.0,46.92,46.95,144635.0,43.8829,43.939,43.8642,43.8923,144635.0
2022-11-15 13:10:00,46.95,46.96,46.72,46.74,188571.0,43.8923,43.9016,43.6772,43.6959,188571.0
2022-11-15 13:20:00,46.73,46.74,46.42,46.48,410258.0,43.6866,43.6959,43.3968,43.4529,410258.0
2022-11-15 13:30:00,46.48,46.54,46.25,46.33,339485.0,43.4529,43.509,43.2379,43.3126,339485.0
2022-11-15 13:40:00,46.33,46.52,46.23,46.4,466612.0,43.3126,43.4903,43.2192,43.3781,466612.0
2022-11-15 13:50:00,46.41,46.59,46.4,46.47,335697.0,43.3874,43.5557,43.3781,43.4435,335697.0
2022-11-15 14:00:00,46.47,46.5,46.28,46.44,323032.0,43.4435,43.4716,43.2659,43.4155,323032.0
2022-11-15 14:10:00,46.44,46.66,46.44,46.59,466423.0,43.4155,43.6212,43.4155,43.5557,466423.0
2022-11-15 14:20:00,46.59,46.79,46.59,46.73,312067.0,43.5557,43.7427,43.5557,43.6866,312067.0
2022-11-15 14:30:00,46.75,46.78,46.64,46.69,237988.0,43.7053,43.7333,43.6025,43.6492,237988.0
2022-11-15 14:40:00,46.69,46.77,46.64,46.66,233469.0,43.6492,43.724,43.6025,43.6212,233469.0
2022-11-15 14:50:00,46.66,46.89,46.63,46.83,292093.0,43.6212,43.8362,43.5931,43.7801,292093.0
2022-11-15 15:00:00,46.83,46.89,46.76,46.82,284385.0,43.7801,43.8362,43.7146,43.7707,284385.0
2022-11-15 15:10:00,46.82,46.86,46.74,46.83,325049.0,43.7707,43.8081,43.6959,43.7801,325049.0
2022-11-15 15:20:00,46.83,46.86,46.73,46.75,327036.0,43.7801,43.8081,43.6866,43.7053,327036.0
2022-11-15 15:30:00,46.75,46.84,46.64,46.83,378715.0,43.7053,43.7894,43.6025,43.7801,378715.0
2022-11-15 15:40:00,46.83,46.88,46.76,46.77,656164.0,43.7801,43.8268,43.7146,43.724,656164.0
2022-11-15 15:50:00,46.77,46.78,46.59,46.73,1276549.0,43.724,43.7333,43.5557,43.6866,1276549.0
2022-11-16 09:30:00,46.67,46.85,46.43,46.55,398500.0,43.6305,43.7988,43.4061,43.5183,398500.0
2022-11-16 09:40:00,46.55,46.56,46.26,46.29,388016.0,43.5183,43.5277,43.2472,43.2752,388016.0
2022-11-16 09:50:00,46.29,46.42,46.25,46.4,275960.0,43.2752,43.3968,43.2379,43.3781,275960.0
2022-11-16 10:00:00,46.41,46.42,46.18,46.26,392754.0,43.3874,43.3968,43.1724,43.2472,392754.0
2022-11-16 10:10:00,46.26,46.51,46.26,46.51,408169.0,43.2472,43.4809,43.2472,43.4809,408169.0
2022-11-16 10:20:00,46.51,46.57,46.33,46.34,315380.0,43.4809,43.537,43.3126,43.322,315380.0
2022-11-16 10:30:00,46.34,46.34,46.15,46.16,523892.0,43.322,43.322,43.1444,43.1537,523892.0
2022-11-16 10:40:00,46.16,46.28,46.11,46.26,281111.0,43.1537,43.2659,43.107,43.2472,281111.0
2022-11-16 10:50:00,46.27,46.31,46.11,46.13,399419.0,43.2566,43.2939,43.107,43.1257,399419.0
2022-11-16 11:00:00,46.13,46.23,46.09,46.19,304664.0,43.1257,43.2192,43.0883,43.1818,304664.0
2022-11-16 11:10:00,46.19,46.21,46.1,46.18,168696.0,43.1818,43.2005,43.0976,43.1724,168696.0
2022-11-16 11:20:00,46.19,46.24,46.16,46.23,170654.0,43.1818,43.2285,43.1537,43.2192,170654.0
2022-11-16 11:30:00,46.23,46.36,46.23,46.28,262331.0,43.2192,43.3407,43.2192,43.2659,262331.0
2022-11-16 11:40:00,46.29,46.4,46.27,46.34,118483.0,43.2752,43.3781,43.2566,43.322,118483.0
2022-11-16 11:50:00,46.34,46.44,46.33,46.38,150488.0,43.322,43.4155,43.3126,43.3594,150488.0
2022-11-16 12:00:00,46.38,46.44,46.35,46.4,128540.0,43.3594,43.4155,43.3313,43.3781,128540.0
2022-11-16 12:10:00,46.4,46.4,46.21,46.23,156507.0,43.3781,43.3781,43.2005,43.2192,156507.0
2022-11-16 12:20:00,46.23,46.32,46.18,46.28,305646.0,43.2192,43.3033,43.1724,43.2659,305646.0
2022-11-16 12:30:00,46.29,46.3,46.21,46.22,134545.0,43.2752,43.2846,43.2005,43.2098,134545.0
2022-11-16 12:40:00,46.22,46.36,46.21,46.33,136912.0,43.2098,43.3407,43.2005,43.3126,136912.0
2022-11-16 12:50:00,46.34,46.36,46.28,46.3,124354.0,43.322,43.3407,43.2659,43.2846,124354.0
2022-11-16 13:00:00,46.3,46.3,46.21,46.27,132367.0,43.2846,43.2846,43.2005,43.2566,132367.0
2022-11-16 13:10:00,46.27,46.29,46.21,46.23,122425.0,43.2566,43.2752,43.2005,43.2192,122425.0
2022-11-16 13:20:00,46.23,46.27,46.19,46.23,142183.0,43.2192,43.2566,43.1818,43.2192,142183.0
2022-11-16 13:30:00,46.23,46.24,46.13,46.16,154161.0,43.2192,43.2285,43.1257,43.1537,154161.0
2022-11-16 13:40:00,46.16,46.19,46.09,46.11,167990.0,43.1537,43.1818,43.0883,43.107,167990.0
2022-11-16 13:50:00,46.11,46.15,46.1,46.12,138245.0,43.107,43.1444,43.0976,43.1163,138245.0
2022-11-16 14:00:00,46.12,46.15,46.06,46.13,177979.0,43.1163,43.1444,43.0602,43.1257,177979.0
2022-11-16 14:10:00,46.13,46.18,46.07,46.16,171395.0,43.1257,43.1724,43.0696,43.1537,171395.0
2022-11-16 14:20:00,46.16,46.21,46.14,46.15,183657.0,43.1537,43.2005,43.135,43.1444,183657.0
2022-11-16 14:30:00,46.16,46.21,46.08,46.15,194846.0,43.1537,43.2005,43.0789,43.1444,194846.0
2022-11-16 14:40:00,46.16,46.18,46.13,46.16,187540.0,43.1537,43.1724,43.1257,43.1537,187540.0
2022-11-16 14:50:00,46.16,46.26,46.15,46.23,145435.0,43.1537,43.2472,43.1444,43.2192,145435.0
2022-11-16 15:00:00,46.23,46.25,46.08,46.09,200910.0,43.2192,43.2379,43.0789,43.0883,200910.0
2022-11-16 15:10:00,46.1,46.11,46.03,46.05,281045.0,43.0976,43.107,43.0322,43.0509,281045.0
2022-11-16 15:20:00,46.05,46.13,46.04,46.08,285968.0,43.0509,43.1257,43.0415,43.0789,285968.0
2022-11-16 15:30:00,46.08,46.26,46.06,46.21,430777.0,43.0789,43.2472,43.0602,43.2005,430777.0
2022-11-16 15:40:00,46.21,46.31,46.19,46.22,423558.0,43.2005,43.2939,43.1818,43.2098,423558.0
2022-11-16 15:50:00,46.22,46.28,46.15,46.21,1342527.0,43.2098,43.2659,43.1444,43.2005,1342527.0
2022-11-17 09:30:00,45.72,45.83,45.57,45.65,400732.0,42.7424,42.8452,42.6021,42.6769,400732.0
2022-11-17 09:40:00,45.65,45.79,45.64,45.7,211959.0,42.6769,42.8078,42.6676,42.7237,211959.0
2022-11-17 09:50:00,45.71,45.77,45.57,45.59,168256.0,42.733,42.7891,42.6021,42.6208,168256.0
2022-11-17 10:00:00,45.59,45.61,45.47,45.52,333200.0,42.6208,42.6395,42.5087,42.5554,333200.0
2022-11-17 10:10:00,45.52,45.64,45.49,45.64,224692.0,42.5554,42.6676,42.5274,42.6676,224692.0
2022-11-17 10:20:00,45.64,45.75,45.63,45.71,172939.0,42.6676,42.7704,42.6582,42.733,172939.0
2022-11-17 10:30:00,45.71,45.79,45.64,45.66,182949.0,42.733,42.8078,42.6676,42.6863,182949.0
2022-11-17 10:40:00,45.65,45.73,45.62,45.64,134538.0,42.6769,42.7517,42.6489,42.6676,134538.0
2022-11-17 10:50:00,45.64,45.69,45.57,45.59,145185.0,42.6676,42.7143,42.6021,42.6208,145185.0
2022-11-17 11:00:00,45.59,45.68,45.57,45.64,182762.0,42.6208,42.705,42.6021,42.6676,182762.0
2022-11-17 11:10:00,45.64,45.68,45.6,45.61,111057.0,42.6676,42.705,42.6302,42.6395,111057.0
2022-11-17 11:20:00,45.61,45.76,45.59,45.76,164788.0,42.6395,42.7798,42.6208,42.7798,164788.0
2022-11-17 11:30:00,45.76,45.9,45.75,45.88,212035.0,42.7798,42.9106,42.7704,42.892,212035.0
2022-11-17 11:40:00,45.87,45.89,45.81,45.84,128579.0,42.8826,42.9013,42.8265,42.8546,128579.0
2022-11-17 11:50:00,45.84,46.05,45.81,46.03,165445.0,42.8546,43.0509,42.8265,43.0322,165445.0
2022-11-17 12:00:00,46.03,46.06,45.97,45.98,137196.0,43.0322,43.0602,42.9761,42.9854,137196.0
2022-11-17 12:10:00,45.98,46.01,45.94,45.97,111745.0,42.9854,43.0135,42.948,42.9761,111745.0
2022-11-17 12:20:00,45.97,45.99,45.91,45.95,65042.0,42.9761,42.9948,42.92,42.9574,65042.0
2022-11-17 12:30:00,45.95,46.03,45.9,46.02,97803.0,42.9574,43.0322,42.9106,43.0228,97803.0
2022-11-17 12:40:00,46.02,46.04,45.95,45.95,172848.0,43.0228,43.0415,42.9574,42.9574,172848.0
2022-11-17 12:50:00,45.96,46.09,45.94,46.06,136975.0,42.9667,43.0883,42.948,43.0602,136975.0
2022-11-17 13:00:00,46.06,46.12,46.04,46.12,147939.0,43.0602,43.1163,43.0415,43.1163,147939.0
2022-11-17 13:10:00,46.12,46.17,46.03,46.07,240420.0,43.1163,43.1631,43.0322,43.0696,240420.0
2022-11-17 13:20:00,46.06,46.08,46.0,46.01,124994.0,43.0602,43.0789,43.0041,43.0135,124994.0
2022-11-17 13:30:00,46.01,46.04,45.97,46.04,104982.0,43.0135,43.0415,42.9761,43.0415,104982.0
2022-11-17 13:40:00,46.04,46.05,45.94,45.96,76695.0,43.0415,43.0509,42.948,42.9667,76695.0
2022-11-17 13:50:00,45.95,45.99,45.91,45.98,99636.0,42.9574,42.9948,42.92,42.9854,99636.0
2022-11-17 14:00:00,45.98,46.01,45.93,45.94,117826.0,42.9854,43.0135,42.9387,42.948,117826.0
2022-11-17 14:10:00,45.93,45.99,45.92,45.95,137091.0,42.9387,42.9948,42.9293,42.9574,137091.0
2022-11-17 14:20:00,45.95,46.02,45.91,46.0,114358.0,42.9574,43.0228,42.92,43.0041,114358.0
2022-11-17 14:30:00,46.0,46.03,45.96,45.97,169758.0,43.0041,43.0322,42.9667,42.9761,169758.0
2022-11-17 14:40:00,45.97,45.98,45.9,45.96,165576.0,42.9761,42.9854,42.9106,42.9667,165576.0
2022-11-17 14:50:00,45.95,45.96,45.87,45.88,141601.0,42.9574,42.9667,42.8826,42.892,141601.0
2022-11-17 15:00:00,45.88,45.9,45.82,45.84,194725.0,42.892,42.9106,42.8359,42.8546,194725.0
2022-11-17 15:10:00,45.84,45.85,45.75,45.75,202290.0,42.8546,42.8639,42.7704,42.7704,202290.0
2022-11-17 15:20:00,45.76,45.77,45.7,45.76,193535.0,42.7798,42.7891,42.7237,42.7798,193535.0
2022-11-17 15:30:00,45.76,45.84,45.75,45.8,198561.0,42.7798,42.8546,42.7704,42.8172,198561.0
2022-11-17 15:40:00,45.8,45.9,45.78,45.86,386855.0,42.8172,42.9106,42.7985,42.8733,386855.0
2022-11-17 15:50:00,45.87,46.04,45.83,46.03,959374.0,42.8826,43.0415,42.8452,43.0322,959374.0
2022-11-18 09:30:00,46.72,46.77,46.43,46.52,663764.0,43.6772,43.724,43.4061,43.4903,663764.0
2022-11-18 09:40:00,46.53,46.55,46.33,46.35,212008.0,43.4996,43.5183,43.3126,43.3313,212008.0
2022-11-18 09:50:00,46.35,46.43,46.26,46.29,196908.0,43.3313,43.4061,43.2472,43.2752,196908.0
2022-11-18 10:00:00,46.3,46.34,46.24,46.3,220902.0,43.2846,43.322,43.2285,43.2846,220902.0
2022-11-18 10:10:00,46.3,46.42,46.27,46.33,154873.0,43.2846,43.3968,43.2566,43.3126,154873.0
2022-11-18 10:20:00,46.34,46.48,46.31,46.48,146289.0,43.322,43.4529,43.2939,43.4529,146289.0
2022-11-18 10:30:00,46.48,46.54,46.43,46.5,146684.0,43.4529,43.509,43.4061,43.4716,146684.0
2022-11-18 10:40:00,46.5,46.53,46.44,46.5,72994.0,43.4716,43.4996,43.4155,43.4716,72994.0
2022-11-18 10:50:00,46.5,46.52,46.36,46.39,135751.0,43.4716,43.4903,43.3407,43.3687,135751.0
2022-11-18 11:00:00,46.39,46.42,46.32,46.34,130542.0,43.3687,43.3968,43.3033,43.322,130542.0
2022-11-18 11:10:00,46.33,46.44,46.32,46.42,142565.0,43.3126,43.4155,43.3033,43.3968,142565.0
2022-11-18 11:20:00,46.43,46.46,46.4,46.41,117997.0,43.4061,43.4342,43.3781,43.3874,117997.0
2022-11-18 11:30:00,46.41,46.46,46.38,46.38,112773.0,43.3874,43.4342,43.3594,43.3594,112773.0
2022-11-18 11:40:00,46.39,46.41,46.29,46.31,98589.0,43.3687,43.3874,43.2752,43.2939,98589.0
2022-11-18 11:50:00,46.3,46.32,46.25,46.29,137142.0,43.2846,43.3033,43.2379,43.2752,137142.0
2022-11-18 12:00:00,46.29,46.3,46.08,46.11,197164.0,43.2752,43.2846,43.0789,43.107,197164.0
2022-11-18 12:10:00,46.11,46.14,45.99,46.0,183247.0,43.107,43.135,42.9948,43.0041,183247.0
2022-11-18 12:20:00,45.99,46.05,45.97,46.04,166878.0,42.9948,43.0509,42.9761,43.0415,166878.0
2022-11-18 12:30:00,46.04,46.14,46.03,46.13,191707.0,43.0415,43.135,43.0322,43.1257,191707.0
2022-11-18 12:40:00,46.13,46.15,46.06,46.09,152899.0,43.1257,43.1444,43.0602,43.0883,152899.0
2022-11-18 12:50:00,46.09,46.21,46.03,46.2,185881.0,43.0883,43.2005,43.0322,43.1911,185881.0
2022-11-18 13:00:00,46.19,46.26,46.11,46.25,196614.0,43.1818,43.2472,43.107,43.2379,196614.0
2022-11-18 13:10:00,46.25,46.32,46.22,46.28,133531.0,43.2379,43.3033,43.2098,43.2659,133531.0
2022-11-18 13:20:00,46.27,46.33,46.21,46.33,112172.0,43.2566,43.3126,43.2005,43.3126,112172.0
2022-11-18 13:30:00,46.33,46.39,46.32,46.37,84767.0,43.3126,43.3687,43.3033,43.35,84767.0
2022-11-18 13:40:00,46.38,46.39,46.26,46.27,119242.0,43.3594,43.3687,43.2472,43.2566,119242.0
2022-11-18 13:50:00,46.27,46.3,46.2,46.29,174671.0,43.2566,43.2846,43.1911,43.2752,174671.0
2022-11-18 14:00:00,46.3,46.37,46.28,46.3,125487.0,43.2846,43.35,43.2659,43.2846,125487.0
2022-11-18 14:10:00,46.3,46.36,46.28,46.33,145389.0,43.2846,43.3407,43.2659,43.3126,145389.0
2022-11-18 14:20:00,46.33,46.36,46.3,46.33,151354.0,43.3126,43.3407,43.2846,43.3126,151354.0
2022-11-18 14:30:00,46.34,46.41,46.27,46.33,301065.0,43.322,43.3874,43.2566,43.3126,301065.0
2022-11-18 14:40:00,46.33,46.34,46.26,46.3,168372.0,43.3126,43.322,43.2472,43.2846,168372.0
2022-11-18 14:50:00,46.31,46.32,46.26,46.32,118385.0,43.2939,43.3033,43.2472,43.3033,118385.0
2022-11-18 15:00:00,46.31,46.41,46.3,46.4,152390.0,43.2939,43.3874,43.2846,43.3781,152390.0
2022-11-18 15:10:00,46.4,46.44,46.35,46.39,174219.0,43.3781,43.4155,43.3313,43.3687,174219.0
2022-11-18 15:20:00,46.39,46.5,46.34,46.49,179819.0,43.3687,43.4716,43.322,43.4622,179819.0
2022-11-18 15:30:00,46.49,46.55,46.44,46.55,244677.0,43.4622,43.5183,43.4155,43.5183,244677.0
2022-11-18 15:40:00,46.55,46.59,46.5,46.55,314030.0,43.5183,43.5557,43.4716,43.5183,314030.0
2022-11-18 15:50:00,46.56,46.6,46.39,46.53,999574.0,43.5277,43.5651,43.3687,43.4996,999574.0
2022-11-21 09:30:00,46.38,46.77,46.37,46.62,346648.0,43.3594,43.724,43.35,43.5838,346648.0
2022-11-21 09:40:00,46.61,46.7,46.56,46.7,230636.0,43.5744,43.6585,43.5277,43.6585,230636.0
2022-11-21 09:50:00,46.7,46.95,46.67,46.93,202406.0,43.6585,43.8923,43.6305,43.8736,202406.0
2022-11-21 10:00:00,46.93,46.95,46.78,46.79,170822.0,43.8736,43.8923,43.7333,43.7427,170822.0
2022-11-21 10:10:00,46.79,46.82,46.67,46.73,165715.0,43.7427,43.7707,43.6305,43.6866,165715.0
2022-11-21 10:20:00,46.72,46.74,46.55,46.58,161414.0,43.6772,43.6959,43.5183,43.5464,161414.0
2022-11-21 10:30:00,46.58,46.61,46.46,46.47,171647.0,43.5464,43.5744,43.4342,43.4435,171647.0
2022-11-21 10:40:00,46.46,46.5,46.44,46.46,123331.0,43.4342,43.4716,43.4155,43.4342,123331.0
2022-11-21 10:50:00,46.47,46.59,46.44,46.59,139520.0,43.4435,43.5557,43.4155,43.5557,139520.0
2022-11-21 11:00:00,46.59,46.69,46.57,46.6,160278.0,43.5557,43.6492,43.537,43.5651,160278.0
2022-11-21 11:10:00,46.61,46.65,46.55,46.61,151396.0,43.5744,43.6118,43.5183,43.5744,151396.0
2022-11-21 11:20:00,46.6,46.64,46.54,46.55,192245.0,43.5651,43.6025,43.509,43.5183,192245.0
2022-11-21 11:30:00,46.55,46.62,46.51,46.59,139253.0,43.5183,43.5838,43.4809,43.5557,139253.0
2022-11-21 11:40:00,46.59,46.65,46.58,46.65,105995.0,43.5557,43.6118,43.5464,43.6118,105995.0
2022-11-21 11:50:00,46.65,46.69,46.53,46.61,180478.0,43.6118,43.6492,43.4996,43.5744,180478.0
2022-11-21 12:00:00,46.61,46.74,46.59,46.74,143475.0,43.5744,43.6959,43.5557,43.6959,143475.0
2022-11-21 12:10:00,46.74,46.85,46.73,46.84,171053.0,43.6959,43.7988,43.6866,43.7894,171053.0
2022-11-21 12:20:00,46.84,46.94,46.81,46.94,242617.0,43.7894,43.8829,43.7614,43.8829,242617.0
2022-11-21 12:30:00,46.94,47.09,46.93,47.07,215734.0,43.8829,44.0231,43.8736,44.0044,215734.0
2022-11-21 12:40:00,47.06,47.08,46.97,46.99,240862.0,43.9951,44.0138,43.911,43.9297,240862.0
2022-11-21 12:50:00,47.0,47.02,46.93,46.96,120543.0,43.939,43.9577,43.8736,43.9016,120543.0
2022-11-21 13:00:00,46.96,47.01,46.93,46.96,125313.0,43.9016,43.9484,43.8736,43.9016,125313.0
2022-11-21 13:10:00,46.97,46.99,46.9,46.9,177999.0,43.911,43.9297,43.8455,43.8455,177999.0
2022-11-21 13:20:00,46.91,46.92,46.8,46.8,177302.0,43.8549,43.8642,43.752,43.752,177302.0
2022-11-21 13:30:00,46.82,46.82,46.74,46.8,107169.0,43.7707,43.7707,43.6959,43.752,107169.0
2022-11-21 13:40:00,46.8,46.81,46.75,46.77,121993.0,43.752,43.7614,43.7053,43.724,121993.0
2022-11-21 13:50:00,46.76,46.77,46.68,46.68,131511.0,43.7146,43.724,43.6398,43.6398,131511.0
2022-11-21 14:00:00,46.69,46.78,46.68,46.77,88664.0,43.6492,43.7333,43.6398,43.724,88664.0
2022-11-21 14:10:00,46.77,46.78,46.72,46.78,124998.0,43.724,43.7333,43.6772,43.7333,124998.0
2022-11-21 14:20:00,46.78,46.78,46.71,46.75,103867.0,43.7333,43.7333,43.6679,43.7053,103867.0
2022-11-21 14:30:00,46.75,46.8,46.74,46.79,100763.0,43.7053,43.752,43.6959,43.7427,100763.0
2022-11-21 14:40:00,46.78,46.8,46.73,46.77,121432.0,43.7333,43.752,43.6866,43.724,121432.0
2022-11-21 14:50:00,46.77,46.8,46.73,46.73,100837.0,43.724,43.752,43.6866,43.6866,100837.0
2022-11-21 15:00:00,46.73,46.79,46.72,46.78,134695.0,43.6866,43.7427,43.6772,43.7333,134695.0
2022-11-21 15:10:00,46.78,46.78,46.73,46.77,134372.0,43.7333,43.7333,43.6866,43.724,134372.0
2022-11-21 15:20:00,46.77,46.77,46.67,46.71,192833.0,43.724,43.724,43.6305,43.6679,192833.0
2022-11-21 15:30:00,46.71,46.77,46.69,46.77,164747.0,43.6679,43.724,43.6492,43.724,164747.0
2022-11-21 15:40:00,46.77,46.87,46.76,46.85,357224.0,43.724,43.8175,43.7146,43.7988,357224.0
2022-11-21 15:50:00,46.85,46.93,46.83,46.84,998945.0,43.7988,43.8736,43.7801,43.7894,998945.0
2022-11-22 09:30:00,47.13,47.31,47.13,47.22,293816.0,44.0605,44.2288,44.0605,44.1447,293816.0
2022-11-22 09:40:00,47.22,47.27,47.08,47.1,332078.0,44.1447,44.1914,44.0138,44.0325,332078.0
2022-11-22 09:50:00,47.1,47.36,47.04,47.34,397889.0,44.0325,44.2756,43.9764,44.2569,397889.0
2022-11-22 10:00:00,47.34,47.4,47.23,47.23,292609.0,44.2569,44.313,44.154,44.154,292609.0
2022-11-22 10:10:00,47.24,47.35,47.23,47.29,205221.0,44.1634,44.2662,44.154,44.2101,205221.0
2022-11-22 10:20:00,47.29,47.33,47.22,47.24,191359.0,44.2101,44.2475,44.1447,44.1634,191359.0
2022-11-22 10:30:00,47.24,47.29,47.2,47.25,239312.0,44.1634,44.2101,44.126,44.1727,239312.0
2022-11-22 10:40:00,47.25,47.28,47.21,47.24,231735.0,44.1727,44.2008,44.1353,44.1634,231735.0
2022-11-22 10:50:00,47.24,47.26,47.09,47.12,309715.0,44.1634,44.1821,44.0231,44.0512,309715.0
2022-11-22 11:00:00,47.13,47.14,47.05,47.09,194414.0,44.0605,44.0699,43.9858,44.0231,194414.0
2022-11-22 11:10:00,47.09,47.11,46.98,47.06,195773.0,44.0231,44.0418,43.9203,43.9951,195773.0
2022-11-22 11:20:00,47.07,47.07,46.98,46.98,147756.0,44.0044,44.0044,43.9203,43.9203,147756.0
2022-11-22 11:30:00,46.98,47.05,46.98,47.03,180806.0,43.9203,43.9858,43.9203,43.9671,180806.0
2022-11-22 11:40:00,47.03,47.09,46.96,47.09,176860.0,43.9671,44.0231,43.9016,44.0231,176860.0
2022-11-22 11:50:00,47.08,47.1,47.05,47.08,91724.0,44.0138,44.0325,43.9858,44.0138,91724.0
2022-11-22 12:00:00,47.08,47.11,47.0,47.02,171678.0,44.0138,44.0418,43.939,43.9577,171678.0
2022-11-22 12:10:00,47.02,47.07,47.01,47.05,138049.0,43.9577,44.0044,43.9484,43.9858,138049.0
2022-11-22 12:20:00,47.05,47.05,46.98,47.01,174461.0,43.9858,43.9858,43.9203,43.9484,174461.0
2022-11-22 12:30:00,47.01,47.1,46.99,47.09,177025.0,43.9484,44.0325,43.9297,44.0231,177025.0
2022-11-22 12:40:00,47.09,47.09,47.03,47.05,112372.0,44.0231,44.0231,43.9671,43.9858,112372.0
2022-11-22 12:50:00,47.06,47.07,46.98,46.98,132973.0,43.9951,44.0044,43.9203,43.9203,132973.0
2022-11-22 13:00:00,46.98,47.02,46.93,47.01,182268.0,43.9203,43.9577,43.8736,43.9484,182268.0
2022-11-22 13:10:00,47.02,47.05,47.01,47.03,118565.0,43.9577,43.9858,43.9484,43.9671,118565.0
2022-11-22 13:20:00,47.02,47.03,46.98,47.0,151447.0,43.9577,43.9671,43.9203,43.939,151447.0
2022-11-22 13:30:00,47.0,47.0,46.92,46.94,160478.0,43.939,43.939,43.8642,43.8829,160478.0
2022-11-22 13:40:00,46.94,46.96,46.91,46.95,134494.0,43.8829,43.9016,43.8549,43.8923,134494.0
2022-11-22 13:50:00,46.95,47.01,46.94,46.98,129842.0,43.8923,43.9484,43.8829,43.9203,129842.0
2022-11-22 14:00:00,46.98,47.03,46.98,47.01,132613.0,43.9203,43.9671,43.9203,43.9484,132613.0
2022-11-22 14:10:00,47.01,47.08,46.98,47.07,122237.0,43.9484,44.0138,43.9203,44.0044,122237.0
2022-11-22 14:20:00,47.08,47.17,47.07,47.16,162545.0,44.0138,44.0979,44.0044,44.0886,162545.0
2022-11-22 14:30:00,47.16,47.18,47.1,47.11,132927.0,44.0886,44.1073,44.0325,44.0418,132927.0
2022-11-22 14:40:00,47.11,47.14,47.08,47.12,145091.0,44.0418,44.0699,44.0138,44.0512,145091.0
2022-11-22 14:50:00,47.12,47.19,47.11,47.18,130426.0,44.0512,44.1166,44.0418,44.1073,130426.0
2022-11-22 15:00:00,47.18,47.23,47.15,47.23,150033.0,44.1073,44.154,44.0792,44.154,150033.0
2022-11-22 15:10:00,47.23,47.24,47.14,47.16,152525.0,44.154,44.1634,44.0699,44.0886,152525.0
2022-11-22 15:20:00,47.17,47.23,47.16,47.19,170309.0,44.0979,44.154,44.0886,44.1166,170309.0
2022-11-22 15:30:00,47.2,47.22,47.13,47.15,202203.0,44.126,44.1447,44.0605,44.0792,202203.0
2022-11-22 15:40:00,47.15,47.18,47.13,47.14,374013.0,44.0792,44.1073,44.0605,44.0699,374013.0
2022-11-22 15:50:00,47.14,47.16,47.1,47.11,995464.0,44.0699,44.0886,44.0325,44.0418,995464.0
2022-11-23 09:30:00,47.12,47.21,46.99,47.11,347953.0,44.0512,44.1353,43.9297,44.0418,347953.0
2022-11-23 09:40:00,47.11,47.27,47.1,47.17,237232.0,44.0418,44.1914,44.0325,44.0979,237232.0
2022-11-23 09:50:00,47.17,47.27,47.16,47.2,106023.0,44.0979,44.1914,44.0886,44.126,106023.0
2022-11-23 10:00:00,47.2,47.27,47.13,47.22,202981.0,44.126,44.1914,44.0605,44.1447,202981.0
2022-11-23 10:10:00,47.22,47.25,47.12,47.16,128829.0,44.1447,44.1727,44.0512,44.0886,128829.0
2022-11-23 10:20:00,47.16,47.21,47.12,47.2,122517.0,44.0886,44.1353,44.0512,44.126,122517.0
2022-11-23 10:30:00,47.2,47.24,47.18,47.22,100469.0,44.126,44.1634,44.1073,44.1447,100469.0
2022-11-23 10:40:00,47.23,47.3,47.19,47.21,181744.0,44.154,44.2195,44.1166,44.1353,181744.0
2022-11-23 10:50:00,47.21,47.23,47.16,47.2,137846.0,44.1353,44.154,44.0886,44.126,137846.0
2022-11-23 11:00:00,47.2,47.23,47.15,47.21,240751.0,44.126,44.154,44.0792,44.1353,240751.0
2022-11-23 11:10:00,47.21,47.37,47.19,47.36,402065.0,44.1353,44.2849,44.1166,44.2756,402065.0
2022-11-23 11:20:00,47.36,47.39,47.34,47.37,139072.0,44.2756,44.3036,44.2569,44.2849,139072.0
2022-11-23 11:30:00,47.37,47.45,47.33,47.41,229863.0,44.2849,44.3597,44.2475,44.3223,229863.0
2022-11-23 11:40:00,47.41,47.42,47.31,47.32,102436.0,44.3223,44.3317,44.2288,44.2382,102436.0
2022-11-23 11:50:00,47.31,47.35,47.24,47.3,198943.0,44.2288,44.2662,44.1634,44.2195,198943.0
2022-11-23 12:00:00,47.29,47.34,47.28,47.32,83311.0,44.2101,44.2569,44.2008,44.2382,83311.0
2022-11-23 12:10:00,47.33,47.38,47.31,47.36,94270.0,44.2475,44.2943,44.2288,44.2756,94270.0
2022-11-23 12:20:00,47.37,47.37,47.31,47.33,66656.0,44.2849,44.2849,44.2288,44.2475,66656.0
2022-11-23 12:30:00,47.33,47.34,47.24,47.25,143653.0,44.2475,44.2569,44.1634,44.1727,143653.0
2022-11-23 12:40:00,47.24,47.25,47.17,47.24,134138.0,44.1634,44.1727,44.0979,44.1634,134138.0
2022-11-23 12:50:00,47.23,47.24,47.11,47.15,112696.0,44.154,44.1634,44.0418,44.0792,112696.0
2022-11-23 13:00:00,47.15,47.17,47.11,47.15,94453.0,44.0792,44.0979,44.0418,44.0792,94453.0
2022-11-23 13:10:00,47.16,47.2,47.13,47.2,96321.0,44.0886,44.126,44.0605,44.126,96321.0
2022-11-23 13:20:00,47.2,47.24,47.18,47.24,92738.0,44.126,44.1634,44.1073,44.1634,92738.0
2022-11-23 13:30:00,47.24,47.26,47.21,47.23,76023.0,44.1634,44.1821,44.1353,44.154,76023.0
2022-11-23 13:40:00,47.23,47.26,47.17,47.18,101001.0,44.154,44.1821,44.0979,44.1073,101001.0
2022-11-23 13:50:00,47.17,47.2,47.14,47.2,87976.0,44.0979,44.126,44.0699,44.126,87976.0
2022-11-23 14:00:00,47.2,47.39,47.12,47.37,386198.0,44.126,44.3036,44.0512,44.2849,386198.0
2022-11-23 14:10:00,47.37,47.38,47.29,47.32,172152.0,44.2849,44.2943,44.2101,44.2382,172152.0
2022-11-23 14:20:00,47.32,47.5,47.31,47.44,159588.0,44.2382,44.4064,44.2288,44.3504,159588.0
2022-11-23 14:30:00,47.44,47.44,47.28,47.29,162492.0,44.3504,44.3504,44.2008,44.2101,162492.0
2022-11-23 14:40:00,47.3,47.39,47.29,47.37,82479.0,44.2195,44.3036,44.2101,44.2849,82479.0
2022-11-23 14:50:00,47.37,47.39,47.32,47.36,99183.0,44.2849,44.3036,44.2382,44.2756,99183.0
2022-11-23 15:00:00,47.35,47.4,47.33,47.37,119281.0,44.2662,44.313,44.2475,44.2849,119281.0
2022-11-23 15:10:00,47.37,47.42,47.35,47.4,119565.0,44.2849,44.3317,44.2662,44.313,119565.0
2022-11-23 15:20:00,47.41,47.42,47.36,47.38,140855.0,44.3223,44.3317,44.2756,44.2943,140855.0
2022-11-23 15:30:00,47.38,47.38,47.33,47.34,156257.0,44.2943,44.2943,44.2475,44.2569,156257.0
2022-11-23 15:40:00,47.35,47.37,47.32,47.32,210136.0,44.2662,44.2849,44.2382,44.2382,210136.0
2022-11-23 15:50:00,47.33,47.38,47.3,47.36,828758.0,44.2475,44.2943,44.2195,44.2756,828758.0
2022-11-25 09:30:00,47.36,47.44,47.01,47.2,634908.0,44.2756,44.3504,43.9484,44.126,634908.0
2022-11-25 09:40:00,47.2,47.3,47.14,47.23,262387.0,44.126,44.2195,44.0699,44.154,262387.0
2022-11-25 09:50:00,47.22,47.43,47.22,47.38,200509.0,44.1447,44.341,44.1447,44.2943,200509.0
2022-11-25 10:00:00,47.39,47.41,47.3,47.39,138059.0,44.3036,44.3223,44.2195,44.3036,138059.0
2022-11-25 10:10:00,47.38,47.43,47.34,47.39,147912.0,44.2943,44.341,44.2569,44.3036,147912.0
2022-11-25 10:20:00,47.38,47.46,47.36,47.39,151313.0,44.2943,44.3691,44.2756,44.3036,151313.0
2022-11-25 10:30:00,47.39,47.53,47.38,47.48,199446.0,44.3036,44.4345,44.2943,44.3877,199446.0
2022-11-25 10:40:00,47.47,47.58,47.46,47.58,99939.0,44.3784,44.4812,44.3691,44.4812,99939.0
2022-11-25 10:50:00,47.58,47.6,47.55,47.58,90183.0,44.4812,44.4999,44.4532,44.4812,90183.0
2022-11-25 11:00:00,47.58,47.6,47.54,47.59,102221.0,44.4812,44.4999,44.4438,44.4906,102221.0
2022-11-25 11:10:00,47.59,47.62,47.54,47.55,86866.0,44.4906,44.5186,44.4438,44.4532,86866.0
2022-11-25 11:20:00,47.55,47.6,47.52,47.55,116544.0,44.4532,44.4999,44.4251,44.4532,116544.0
2022-11-25 11:30:00,47.54,47.58,47.51,47.57,126501.0,44.4438,44.4812,44.4158,44.4719,126501.0
2022-11-25 11:40:00,47.58,47.61,47.56,47.59,68930.0,44.4812,44.5093,44.4625,44.4906,68930.0
2022-11-25 11:50:00,47.59,47.62,47.55,47.56,84066.0,44.4906,44.5186,44.4532,44.4625,84066.0
2022-11-25 12:00:00,47.57,47.64,47.54,47.62,104613.0,44.4719,44.5373,44.4438,44.5186,104613.0
2022-11-25 12:10:00,47.61,47.62,47.56,47.58,87081.0,44.5093,44.5186,44.4625,44.4812,87081.0
2022-11-25 12:20:00,47.59,47.59,47.5,47.51,141048.0,44.4906,44.4906,44.4064,44.4158,141048.0
2022-11-25 12:30:00,47.51,47.51,47.43,47.51,155403.0,44.4158,44.4158,44.341,44.4158,155403.0
2022-11-25 12:40:00,47.51,47.52,47.43,47.44,140175.0,44.4158,44.4251,44.341,44.3504,140175.0
2022-11-25 12:50:00,47.44,47.51,47.43,47.49,414317.0,44.3504,44.4158,44.341,44.3971,414317.0
2022-11-28 09:30:00,47.12,47.75,47.12,47.49,471679.0,44.0512,44.6402,44.0512,44.3971,471679.0
2022-11-28 09:40:00,47.5,47.53,47.34,47.46,269650.0,44.4064,44.4345,44.2569,44.3691,269650.0
2022-11-28 09:50:00,47.46,47.46,47.13,47.15,435470.0,44.3691,44.3691,44.0605,44.0792,435470.0
2022-11-28 10:00:00,47.15,47.21,47.02,47.18,326575.0,44.0792,44.1353,43.9577,44.1073,326575.0
2022-11-28 10:10:00,47.19,47.38,47.18,47.35,234942.0,44.1166,44.2943,44.1073,44.2662,234942.0
2022-11-28 10:20:00,47.34,47.37,47.26,47.31,269122.0,44.2569,44.2849,44.1821,44.2288,269122.0
2022-11-28 10:30:00,47.3,47.36,47.26,47.3,156601.0,44.2195,44.2756,44.1821,44.2195,156601.0
2022-11-28 10:40:00,47.3,47.33,47.24,47.25,113266.0,44.2195,44.2475,44.1634,44.1727,113266.0
2022-11-28 10:50:00,47.25,47.29,47.19,47.21,178215.0,44.1727,44.2101,44.1166,44.1353,178215.0
2022-11-28 11:00:00,47.21,47.23,47.14,47.18,123520.0,44.1353,44.154,44.0699,44.1073,123520.0
2022-11-28 11:10:00,47.18,47.2,47.13,47.19,83711.0,44.1073,44.126,44.0605,44.1166,83711.0
2022-11-28 11:20:00,47.19,47.19,47.12,47.16,123715.0,44.1166,44.1166,44.0512,44.0886,123715.0
2022-11-28 11:30:00,47.16,47.24,47.14,47.18,158321.0,44.0886,44.1634,44.0699,44.1073,158321.0
2022-11-28 11:40:00,47.18,47.25,47.14,47.24,100280.0,44.1073,44.1727,44.0699,44.1634,100280.0
2022-11-28 11:50:00,47.23,47.24,47.18,47.19,127490.0,44.154,44.1634,44.1073,44.1166,127490.0
2022-11-28 12:00:00,47.19,47.26,47.08,47.13,182225.0,44.1166,44.1821,44.0138,44.0605,182225.0
2022-11-28 12:10:00,47.13,47.2,47.08,47.19,106280.0,44.0605,44.126,44.0138,44.1166,106280.0
2022-11-28 12:20:00,47.19,47.2,47.12,47.13,65449.0,44.1166,44.126,44.0512,44.0605,65449.0
2022-11-28 12:30:00,47.12,47.2,47.12,47.18,109181.0,44.0512,44.126,44.0512,44.1073,109181.0
2022-11-28 12:40:00,47.17,47.19,47.11,47.13,73765.0,44.0979,44.1166,44.0418,44.0605,73765.0
2022-11-28 12:50:00,47.13,47.13,47.05,47.08,133615.0,44.0605,44.0605,43.9858,44.0138,133615.0
2022-11-28 13:00:00,47.08,47.11,47.06,47.09,49009.0,44.0138,44.0418,43.9951,44.0231,49009.0
2022-11-28 13:10:00,47.09,47.12,47.06,47.11,110210.0,44.0231,44.0512,43.9951,44.0418,110210.0
2022-11-28 13:20:00,47.11,47.13,47.06,47.1,84855.0,44.0418,44.0605,43.9951,44.0325,84855.0
2022-11-28 13:30:00,47.1,47.12,47.02,47.09,112221.0,44.0325,44.0512,43.9577,44.0231,112221.0
2022-11-28 13:40:00,47.09,47.1,47.04,47.05,81474.0,44.0231,44.0325,43.9764,43.9858,81474.0
2022-11-28 13:50:00,47.04,47.05,46.97,47.01,112883.0,43.9764,43.9858,43.911,43.9484,112883.0
2022-11-28 14:00:00,47.01,47.01,46.95,46.97,116483.0,43.9484,43.9484,43.8923,43.911,116483.0
2022-11-28 14:10:00,46.98,47.05,46.97,47.04,98179.0,43.9203,43.9858,43.911,43.9764,98179.0
2022-11-28 14:20:00,47.03,47.09,47.01,47.07,134872.0,43.9671,44.0231,43.9484,44.0044,134872.0
2022-11-28 14:30:00,47.07,47.14,47.06,47.13,131078.0,44.0044,44.0699,43.9951,44.0605,131078.0
2022-11-28 14:40:00,47.13,47.14,47.05,47.05,143994.0,44.0605,44.0699,43.9858,43.9858,143994.0
2022-11-28 14:50:00,47.06,47.07,47.0,47.02,145477.0,43.9951,44.0044,43.939,43.9577,145477.0
2022-11-28 15:00:00,47.02,47.03,46.98,46.98,132934.0,43.9577,43.9671,43.9203,43.9203,132934.0
2022-11-28 15:10:00,46.98,47.01,46.95,46.98,235219.0,43.9203,43.9484,43.8923,43.9203,235219.0
2022-11-28 15:20:00,46.99,47.04,46.98,46.98,204526.0,43.9297,43.9764,43.9203,43.9203,204526.0
2022-11-28 15:30:00,46.98,47.01,46.95,46.98,249822.0,43.9203,43.9484,43.8923,43.9203,249822.0
2022-11-28 15:40:00,46.97,47.04,46.96,47.0,348693.0,43.911,43.9764,43.9016,43.939,348693.0
2022-11-28 15:50:00,46.99,47.04,46.92,47.0,1711733.0,43.9297,43.9764,43.8642,43.939,1711733.0
2022-11-29 09:30:00,47.18,47.35,47.04,47.32,410961.0,44.1073,44.2662,43.9764,44.2382,410961.0
2022-11-29 09:40:00,47.33,47.38,47.29,47.32,318265.0,44.2475,44.2943,44.2101,44.2382,318265.0
2022-11-29 09:50:00,47.32,47.32,47.21,47.3,613977.0,44.2382,44.2382,44.1353,44.2195,613977.0
2022-11-29 10:00:00,47.3,47.47,47.29,47.43,590952.0,44.2195,44.3784,44.2101,44.341,590952.0
2022-11-29 10:10:00,47.42,47.46,47.32,47.42,251072.0,44.3317,44.3691,44.2382,44.3317,251072.0
2022-11-29 10:20:00,47.43,47.52,47.37,47.52,354906.0,44.341,44.4251,44.2849,44.4251,354906.0
2022-11-29 10:30:00,47.52,47.59,47.49,47.56,204826.0,44.4251,44.4906,44.3971,44.4625,204826.0
2022-11-29 10:40:00,47.55,47.61,47.54,47.57,193149.0,44.4532,44.5093,44.4438,44.4719,193149.0
2022-11-29 10:50:00,47.57,47.6,47.49,47.55,439219.0,44.4719,44.4999,44.3971,44.4532,439219.0
2022-11-29 11:00:00,47.56,47.6,47.49,47.52,1244254.0,44.4625,44.4999,44.3971,44.4251,1244254.0
2022-11-29 11:10:00,47.52,47.56,47.45,47.46,267837.0,44.4251,44.4625,44.3597,44.3691,267837.0
2022-11-29 11:20:00,47.47,47.48,47.38,47.41,212793.0,44.3784,44.3877,44.2943,44.3223,212793.0
2022-11-29 11:30:00,47.41,47.47,47.4,47.44,130717.0,44.3223,44.3784,44.313,44.3504,130717.0
2022-11-29 11:40:00,47.44,47.44,47.36,47.4,124359.0,44.3504,44.3504,44.2756,44.313,124359.0
2022-11-29 11:50:00,47.4,47.42,47.35,47.36,131012.0,44.313,44.3317,44.2662,44.2756,131012.0
2022-11-29 12:00:00,47.37,47.37,47.27,47.3,164186.0,44.2849,44.2849,44.1914,44.2195,164186.0
2022-11-29 12:10:00,47.3,47.39,47.3,47.38,101881.0,44.2195,44.3036,44.2195,44.2943,101881.0
2022-11-29 12:20:00,47.39,47.39,47.29,47.29,97665.0,44.3036,44.3036,44.2101,44.2101,97665.0
2022-11-29 12:30:00,47.3,47.35,47.24,47.34,140125.0,44.2195,44.2662,44.1634,44.2569,140125.0
2022-11-29 12:40:00,47.34,47.37,47.31,47.34,137735.0,44.2569,44.2849,44.2288,44.2569,137735.0
2022-11-29 12:50:00,47.35,47.44,47.35,47.4,176470.0,44.2662,44.3504,44.2662,44.313,176470.0
2022-11-29 13:00:00,47.4,47.41,47.34,47.37,95740.0,44.313,44.3223,44.2569,44.2849,95740.0
2022-11-29 13:10:00,47.37,47.41,47.34,47.41,178527.0,44.2849,44.3223,44.2569,44.3223,178527.0
2022-11-29 13:20:00,47.41,47.44,47.36,47.4,132185.0,44.3223,44.3504,44.2756,44.313,132185.0
2022-11-29 13:30:00,47.4,47.52,47.39,47.5,129322.0,44.313,44.4251,44.3036,44.4064,129322.0
2022-11-29 13:40:00,47.51,47.52,47.47,47.47,72642.0,44.4158,44.4251,44.3784,44.3784,72642.0
2022-11-29 13:50:00,47.48,47.54,47.46,47.53,96297.0,44.3877,44.4438,44.3691,44.4345,96297.0
2022-11-29 14:00:00,47.53,47.65,47.53,47.61,178976.0,44.4345,44.5467,44.4345,44.5093,178976.0
2022-11-29 14:10:00,47.61,47.63,47.58,47.59,65943.0,44.5093,44.528,44.4812,44.4906,65943.0
2022-11-29 14:20:00,47.59,47.59,47.44,47.45,119394.0,44.4906,44.4906,44.3504,44.3597,119394.0
2022-11-29 14:30:00,47.45,47.46,47.37,47.39,160547.0,44.3597,44.3691,44.2849,44.3036,160547.0
2022-11-29 14:40:00,47.39,47.41,47.31,47.33,159443.0,44.3036,44.3223,44.2288,44.2475,159443.0
2022-11-29 14:50:00,47.32,47.42,47.32,47.41,133864.0,44.2382,44.3317,44.2382,44.3223,133864.0
2022-11-29 15:00:00,47.41,47.49,47.39,47.48,168856.0,44.3223,44.3971,44.3036,44.3877,168856.0
2022-11-29 15:10:00,47.48,47.52,47.44,47.51,163375.0,44.3877,44.4251,44.3504,44.4158,163375.0
2022-11-29 15:20:00,47.5,47.55,47.46,47.48,232159.0,44.4064,44.4532,44.3691,44.3877,232159.0
2022-11-29 15:30:00,47.48,47.56,47.44,47.49,422629.0,44.3877,44.4625,44.3504,44.3971,422629.0
2022-11-29 15:40:00,47.5,47.53,47.46,47.52,312833.0,44.4064,44.4345,44.3691,44.4251,312833.0
2022-11-29 15:50:00,47.52,47.58,47.49,47.55,941068.0,44.4251,44.4812,44.3971,44.4532,941068.0
2022-11-30 09:30:00,47.32,47.5,47.02,47.02,443116.0,44.2382,44.4064,43.9577,43.9577,443116.0
2022-11-30 09:40:00,47.02,47.08,46.7,46.71,492590.0,43.9577,44.0138,43.6585,43.6679,492590.0
2022-11-30 09:50:00,46.71,46.77,46.24,46.26,528216.0,43.6679,43.724,43.2285,43.2472,528216.0
2022-11-30 10:00:00,46.26,46.39,46.14,46.24,451304.0,43.2472,43.3687,43.135,43.2285,451304.0
2022-11-30 10:10:00,46.24,46.4,46.22,46.34,317364.0,43.2285,43.3781,43.2098,43.322,317364.0
2022-11-30 10:20:00,46.34,46.38,46.27,46.33,223472.0,43.322,43.3594,43.2566,43.3126,223472.0
2022-11-30 10:30:00,46.33,46.52,46.32,46.52,300922.0,43.3126,43.4903,43.3033,43.4903,300922.0
2022-11-30 10:40:00,46.53,46.59,46.5,46.54,236056.0,43.4996,43.5557,43.4716,43.509,236056.0
2022-11-30 10:50:00,46.54,46.67,46.5,46.66,178080.0,43.509,43.6305,43.4716,43.6212,178080.0
2022-11-30 11:00:00,46.66,46.77,46.64,46.77,206620.0,43.6212,43.724,43.6025,43.724,206620.0
2022-11-30 11:10:00,46.76,46.8,46.71,46.76,168705.0,43.7146,43.752,43.6679,43.7146,168705.0
2022-11-30 11:20:00,46.76,46.89,46.75,46.87,178188.0,43.7146,43.8362,43.7053,43.8175,178188.0
2022-11-30 11:30:00,46.88,46.97,46.87,46.91,228831.0,43.8268,43.911,43.8175,43.8549,228831.0
2022-11-30 11:40:00,46.91,46.92,46.83,46.86,141736.0,43.8549,43.8642,43.7801,43.8081,141736.0
2022-11-30 11:50:00,46.87,46.87,46.79,46.83,168517.0,43.8175,43.8175,43.7427,43.7801,168517.0
2022-11-30 12:00:00,46.83,46.9,46.81,46.84,99923.0,43.7801,43.8455,43.7614,43.7894,99923.0
2022-11-30 12:10:00,46.84,46.87,46.75,46.77,108932.0,43.7894,43.8175,43.7053,43.724,108932.0
2022-11-30 12:20:00,46.78,46.78,46.67,46.67,121395.0,43.7333,43.7333,43.6305,43.6305,121395.0
2022-11-30 12:30:00,46.68,46.7,46.59,46.61,120611.0,43.6398,43.6585,43.5557,43.5744,120611.0
2022-11-30 12:40:00,46.62,46.69,46.57,46.59,144940.0,43.5838,43.6492,43.537,43.5557,144940.0
2022-11-30 12:50:00,46.59,46.65,46.58,46.64,117409.0,43.5557,43.6118,43.5464,43.6025,117409.0
2022-11-30 13:00:00,46.64,46.71,46.62,46.7,100498.0,43.6025,43.6679,43.5838,43.6585,100498.0
2022-11-30 13:10:00,46.7,46.73,46.62,46.7,156194.0,43.6585,43.6866,43.5838,43.6585,156194.0
2022-11-30 13:20:00,46.69,46.71,46.66,46.69,113824.0,43.6492,43.6679,43.6212,43.6492,113824.0
2022-11-30 13:30:00,46.69,47.14,46.62,47.11,743380.0,43.6492,44.0699,43.5838,44.0418,743380.0
2022-11-30 13:40:00,47.11,47.18,46.87,47.05,350594.0,44.0418,44.1073,43.8175,43.9858,350594.0
2022-11-30 13:50:00,47.05,47.33,47.04,47.28,274613.0,43.9858,44.2475,43.9764,44.2008,274613.0
2022-11-30 14:00:00,47.29,47.44,47.27,47.38,335085.0,44.2101,44.3504,44.1914,44.2943,335085.0
2022-11-30 14:10:00,47.38,47.57,47.29,47.56,369636.0,44.2943,44.4719,44.2101,44.4625,369636.0
2022-11-30 14:20:00,47.57,47.57,47.44,47.45,378884.0,44.4719,44.4719,44.3504,44.3597,378884.0
2022-11-30 14:30:00,47.46,47.48,47.34,47.36,194443.0,44.3691,44.3877,44.2569,44.2756,194443.0
2022-11-30 14:40:00,47.36,47.42,47.29,47.37,202863.0,44.2756,44.3317,44.2101,44.2849,202863.0
2022-11-30 14:50:00,47.37,47.47,47.36,47.47,147089.0,44.2849,44.3784,44.2756,44.3784,147089.0
2022-11-30 15:00:00,47.47,47.57,47.42,47.55,310305.0,44.3784,44.4719,44.3317,44.4532,310305.0
2022-11-30 15:10:00,47.55,47.67,47.53,47.62,296590.0,44.4532,44.5654,44.4345,44.5186,296590.0
2022-11-30 15:20:00,47.62,47.69,47.6,47.69,279856.0,44.5186,44.5841,44.4999,44.5841,279856.0
2022-11-30 15:30:00,47.69,47.89,47.68,47.83,500175.0,44.5841,44.771,44.5747,44.715,500175.0
2022-11-30 15:40:00,47.83,47.85,47.73,47.76,625242.0,44.715,44.7337,44.6215,44.6495,625242.0
2022-11-30 15:50:00,47.75,47.95,47.65,47.91,3092889.0,44.6402,44.8271,44.5467,44.7897,3092889.0
2022-12-01 09:30:00,47.93,48.18,47.63,47.67,869885.0,44.8084,45.0422,44.528,44.5654,869885.0
2022-12-01 09:40:00,47.67,47.77,47.39,47.43,549073.0,44.5654,44.6589,44.3036,44.341,549073.0
2022-12-01 09:50:00,47.43,47.57,47.31,47.32,419002.0,44.341,44.4719,44.2288,44.2382,419002.0
2022-12-01 10:00:00,47.34,47.44,47.07,47.09,473868.0,44.2569,44.3504,44.0044,44.0231,473868.0
2022-12-01 10:10:00,47.09,47.12,46.56,46.57,662804.0,44.0231,44.0512,43.5277,43.537,662804.0
2022-12-01 10:20:00,46.56,46.77,46.46,46.73,448948.0,43.5277,43.724,43.4342,43.6866,448948.0
2022-12-01 10:30:00,46.73,46.78,46.51,46.66,451676.0,43.6866,43.7333,43.4809,43.6212,451676.0
2022-12-01 10:40:00,46.66,46.87,46.61,46.87,278466.0,43.6212,43.8175,43.5744,43.8175,278466.0
2022-12-01 10:50:00,46.87,46.9,46.77,46.89,234979.0,43.8175,43.8455,43.724,43.8362,234979.0
2022-12-01 11:00:00,46.89,46.9,46.74,46.83,230468.0,43.8362,43.8455,43.6959,43.7801,230468.0
2022-12-01 11:10:00,46.83,46.83,46.57,46.62,204052.0,43.7801,43.7801,43.537,43.5838,204052.0
2022-12-01 11:20:00,46.62,46.82,46.59,46.79,229277.0,43.5838,43.7707,43.5557,43.7427,229277.0
2022-12-01 11:30:00,46.8,47.06,46.79,47.01,395413.0,43.752,43.9951,43.7427,43.9484,395413.0
2022-12-01 11:40:00,47.01,47.13,46.89,46.91,327206.0,43.9484,44.0605,43.8362,43.8549,327206.0
2022-12-01 11:50:00,46.91,46.95,46.86,46.93,136434.0,43.8549,43.8923,43.8081,43.8736,136434.0
2022-12-01 12:00:00,46.94,46.98,46.84,46.84,176059.0,43.8829,43.9203,43.7894,43.7894,176059.0
2022-12-01 12:10:00,46.84,46.91,46.81,46.85,135412.0,43.7894,43.8549,43.7614,43.7988,135412.0
2022-12-01 12:20:00,46.85,47.06,46.84,47.04,185872.0,43.7988,43.9951,43.7894,43.9764,185872.0
2022-12-01 12:30:00,47.04,47.09,46.96,46.98,144779.0,43.9764,44.0231,43.9016,43.9203,144779.0
2022-12-01 12:40:00,46.97,46.98,46.89,46.94,151219.0,43.911,43.9203,43.8362,43.8829,151219.0
2022-12-01 12:50:00,46.94,47.0,46.9,46.97,324112.0,43.8829,43.939,43.8455,43.911,324112.0
2022-12-01 13:00:00,46.98,47.05,46.93,47.03,121451.0,43.9203,43.9858,43.8736,43.9671,121451.0
2022-12-01 13:10:00,47.02,47.05,46.9,46.91,171583.0,43.9577,43.9858,43.8455,43.8549,171583.0
2022-12-01 13:20:00,46.91,46.92,46.84,46.87,128833.0,43.8549,43.8642,43.7894,43.8175,128833.0
2022-12-01 13:30:00,46.87,46.91,46.8,46.82,150895.0,43.8175,43.8549,43.752,43.7707,150895.0
2022-12-01 13:40:00,46.82,46.89,46.79,46.83,167241.0,43.7707,43.8362,43.7427,43.7801,167241.0
2022-12-01 13:50:00,46.83,46.85,46.8,46.82,120693.0,43.7801,43.7988,43.752,43.7707,120693.0
2022-12-01 14:00:00,46.82,46.83,46.66,46.82,300245.0,43.7707,43.7801,43.6212,43.7707,300245.0
2022-12-01 14:10:00,46.82,46.97,46.81,46.96,154071.0,43.7707,43.911,43.7614,43.9016,154071.0
2022-12-01 14:20:00,46.96,47.05,46.96,47.02,135455.0,43.9016,43.9858,43.9016,43.9577,135455.0
2022-12-01 14:30:00,47.02,47.03,46.96,46.97,175443.0,43.9577,43.9671,43.9016,43.911,175443.0
2022-12-01 14:40:00,46.96,47.0,46.91,47.0,222414.0,43.9016,43.939,43.8549,43.939,222414.0
2022-12-01 14:50:00,47.0,47.03,46.95,46.96,186094.0,43.939,43.9671,43.8923,43.9016,186094.0
2022-12-01 15:00:00,46.96,47.01,46.9,46.94,233209.0,43.9016,43.9484,43.8455,43.8829,233209.0
2022-12-01 15:10:00,46.95,46.98,46.91,46.97,350666.0,43.8923,43.9203,43.8549,43.911,350666.0
2022-12-01 15:20:00,46.97,46.98,46.88,46.94,269891.0,43.911,43.9203,43.8268,43.8829,269891.0
2022-12-01 15:30:00,46.93,46.98,46.91,46.97,264845.0,43.8736,43.9203,43.8549,43.911,264845.0
2022-12-01 15:40:00,46.98,47.0,46.91,46.94,465648.0,43.9203,43.939,43.8549,43.8829,465648.0
2022-12-01 15:50:00,46.94,46.99,46.87,46.9,1386268.0,43.8829,43.9297,43.8175,43.8455,1386268.0
2022-12-02 09:30:00,46.39,46.52,45.61,45.63,999757.0,43.3687,43.4903,42.6395,42.6582,999757.0
2022-12-02 09:40:00,45.64,45.68,45.07,45.14,1331046.0,42.6676,42.705,42.1347,42.2001,1331046.0
2022-12-02 09:50:00,45.13,45.4,45.13,45.32,1136012.0,42.1908,42.4432,42.1908,42.3684,1136012.0
2022-12-02 10:00:00,45.32,45.38,45.21,45.32,818159.0,42.3684,42.4245,42.2656,42.3684,818159.0
2022-12-02 10:10:00,45.32,45.47,45.27,45.4,1180105.0,42.3684,42.5087,42.3217,42.4432,1180105.0
2022-12-02 10:20:00,45.41,45.42,45.06,45.11,1059499.0,42.4526,42.4619,42.1254,42.1721,1059499.0
2022-12-02 10:30:00,45.1,45.15,45.0,45.1,1002765.0,42.1628,42.2095,42.0693,42.1628,1002765.0
2022-12-02 10:40:00,45.1,45.25,45.09,45.22,648992.0,42.1628,42.303,42.1534,42.2749,648992.0
2022-12-02 10:50:00,45.21,45.21,44.88,44.89,546285.0,42.2656,42.2656,41.9571,41.9664,546285.0
2022-12-02 11:00:00,44.89,45.05,44.88,45.04,430508.0,41.9664,42.116,41.9571,42.1067,430508.0
2022-12-02 11:10:00,45.05,45.13,45.0,45.03,458891.0,42.116,42.1908,42.0693,42.0973,458891.0
2022-12-02 11:20:00,45.03,45.11,45.01,45.11,341548.0,42.0973,42.1721,42.0786,42.1721,341548.0
2022-12-02 11:30:00,45.11,45.27,45.09,45.26,473726.0,42.1721,42.3217,42.1534,42.3123,473726.0
2022-12-02 11:40:00,45.26,45.36,45.24,45.3,463853.0,42.3123,42.4058,42.2936,42.3497,463853.0
2022-12-02 11:50:00,45.3,45.37,45.3,45.34,217075.0,42.3497,42.4152,42.3497,42.3871,217075.0
2022-12-02 12:00:00,45.34,45.57,45.34,45.55,338989.0,42.3871,42.6021,42.3871,42.5834,338989.0
2022-12-02 12:10:00,45.55,45.58,45.5,45.51,279820.0,42.5834,42.6115,42.5367,42.546,279820.0
2022-12-02 12:20:00,45.5,45.52,45.32,45.34,414718.0,42.5367,42.5554,42.3684,42.3871,414718.0
2022-12-02 12:30:00,45.34,45.37,45.26,45.29,245577.0,42.3871,42.4152,42.3123,42.3404,245577.0
2022-12-02 12:40:00,45.3,45.32,45.19,45.21,317375.0,42.3497,42.3684,42.2469,42.2656,317375.0
2022-12-02 12:50:00,45.2,45.34,45.19,45.34,438121.0,42.2562,42.3871,42.2469,42.3871,438121.0
2022-12-02 13:00:00,45.34,45.46,45.3,45.4,424668.0,42.3871,42.4993,42.3497,42.4432,424668.0
2022-12-02 13:10:00,45.4,45.53,45.39,45.43,479608.0,42.4432,42.5647,42.4339,42.4713,479608.0
2022-12-02 13:20:00,45.43,45.57,45.43,45.52,797336.0,42.4713,42.6021,42.4713,42.5554,797336.0
2022-12-02 13:30:00,45.53,45.61,45.49,45.61,618340.0,42.5647,42.6395,42.5274,42.6395,618340.0
2022-12-02 13:40:00,45.61,45.71,45.59,45.71,284087.0,42.6395,42.733,42.6208,42.733,284087.0
2022-12-02 13:50:00,45.71,45.77,45.66,45.69,243568.0,42.733,42.7891,42.6863,42.7143,243568.0
2022-12-02 14:00:00,45.69,45.7,45.49,45.52,273857.0,42.7143,42.7237,42.5274,42.5554,273857.0
2022-12-02 14:10:00,45.51,45.54,45.45,45.53,222017.0,42.546,42.5741,42.49,42.5647,222017.0
2022-12-02 14:20:00,45.53,45.55,45.42,45.48,365237.0,42.5647,42.5834,42.4619,42.518,365237.0
2022-12-02 14:30:00,45.49,45.51,45.44,45.51,382431.0,42.5274,42.546,42.4806,42.546,382431.0
2022-12-02 14:40:00,45.51,45.63,45.5,45.63,355273.0,42.546,42.6582,42.5367,42.6582,355273.0
2022-12-02 14:50:00,45.63,45.73,45.62,45.7,729267.0,42.6582,42.7517,42.6489,42.7237,729267.0
2022-12-02 15:00:00,45.7,45.8,45.69,45.8,501505.0,42.7237,42.8172,42.7143,42.8172,501505.0
2022-12-02 15:10:00,45.8,45.82,45.75,45.8,427842.0,42.8172,42.8359,42.7704,42.8172,427842.0
2022-12-02 15:20:00,45.8,45.99,45.79,45.96,1156937.0,42.8172,42.9948,42.8078,42.9667,1156937.0
2022-12-02 15:30:00,45.96,46.0,45.86,45.88,836133.0,42.9667,43.0041,42.8733,42.892,836133.0
2022-12-02 15:40:00,45.87,45.95,45.87,45.91,770831.0,42.8826,42.9574,42.8826,42.92,770831.0
2022-12-02 15:50:00,45.91,46.01,45.89,45.97,2577627.0,42.92,43.0135,42.9013,42.9761,2577627.0
2022-12-05 09:30:00,45.7,45.88,45.46,45.52,1489903.0,42.7237,42.892,42.4993,42.5554,1489903.0
2022-12-05 09:40:00,45.52,45.59,45.2,45.21,622825.0,42.5554,42.6208,42.2562,42.2656,622825.0
2022-12-05 09:50:00,45.22,45.26,45.1,45.19,797498.0,42.2749,42.3123,42.1628,42.2469,797498.0
2022-12-05 10:00:00,45.18,45.52,45.02,45.41,1485844.0,42.2375,42.5554,42.088,42.4526,1485844.0
2022-12-05 10:10:00,45.42,45.42,45.17,45.2,330626.0,42.4619,42.4619,42.2282,42.2562,330626.0
2022-12-05 10:20:00,45.2,45.43,45.18,45.39,857239.0,42.2562,42.4713,42.2375,42.4339,857239.0
2022-12-05 10:30:00,45.39,45.4,45.06,45.22,764438.0,42.4339,42.4432,42.1254,42.2749,764438.0
2022-12-05 10:40:00,45.21,45.21,44.99,45.11,592775.0,42.2656,42.2656,42.0599,42.1721,592775.0
2022-12-05 10:50:00,45.11,45.17,44.95,44.98,900991.0,42.1721,42.2282,42.0225,42.0506,900991.0
2022-12-05 11:00:00,44.98,45.1,44.98,45.06,304593.0,42.0506,42.1628,42.0506,42.1254,304593.0
2022-12-05 11:10:00,45.05,45.13,45.03,45.05,701429.0,42.116,42.1908,42.0973,42.116,701429.0
2022-12-05 11:20:00,45.04,45.18,44.95,44.95,897524.0,42.1067,42.2375,42.0225,42.0225,897524.0
2022-12-05 11:30:00,44.95,44.96,44.79,44.86,337387.0,42.0225,42.0319,41.8729,41.9384,337387.0
2022-12-05 11:40:00,44.86,44.87,44.72,44.75,330086.0,41.9384,41.9477,41.8075,41.8355,330086.0
2022-12-05 11:50:00,44.76,44.76,44.44,44.46,419232.0,41.8449,41.8449,41.5457,41.5644,419232.0
2022-12-05 12:00:00,44.46,44.47,44.38,44.45,419421.0,41.5644,41.5738,41.4896,41.5551,419421.0
2022-12-05 12:10:00,44.44,44.48,44.33,44.48,361970.0,41.5457,41.5831,41.4429,41.5831,361970.0
2022-12-05 12:20:00,44.48,44.53,44.4,44.41,328066.0,41.5831,41.6299,41.5083,41.5177,328066.0
2022-12-05 12:30:00,44.41,44.42,44.32,44.39,397979.0,41.5177,41.527,41.4336,41.499,397979.0
2022-12-05 12:40:00,44.4,44.46,44.36,44.46,343796.0,41.5083,41.5644,41.4709,41.5644,343796.0
2022-12-05 12:50:00,44.46,44.49,44.37,44.38,331881.0,41.5644,41.5925,41.4803,41.4896,331881.0
2022-12-05 13:00:00,44.38,44.47,44.33,44.34,520129.0,41.4896,41.5738,41.4429,41.4522,520129.0
2022-12-05 13:10:00,44.33,44.46,44.31,44.41,337757.0,41.4429,41.5644,41.4242,41.5177,337757.0
2022-12-05 13:20:00,44.41,44.42,44.21,44.23,216536.0,41.5177,41.527,41.3307,41.3494,216536.0
2022-12-05 13:30:00,44.23,44.31,44.12,44.3,391523.0,41.3494,41.4242,41.2466,41.4149,391523.0
2022-12-05 13:40:00,44.3,44.31,44.15,44.16,304725.0,41.4149,41.4242,41.2746,41.284,304725.0
2022-12-05 13:50:00,44.16,44.16,44.03,44.04,368747.0,41.284,41.284,41.1624,41.1718,368747.0
2022-12-05 14:00:00,44.04,44.05,43.93,43.93,397225.0,41.1718,41.1811,41.069,41.069,397225.0
2022-12-05 14:10:00,43.93,44.01,43.9,43.91,271510.0,41.069,41.1437,41.0409,41.0503,271510.0
2022-12-05 14:20:00,43.91,43.92,43.8,43.84,225254.0,41.0503,41.0596,40.9474,40.9848,225254.0
2022-12-05 14:30:00,43.83,43.92,43.81,43.89,288490.0,40.9755,41.0596,40.9568,41.0316,288490.0
2022-12-05 14:40:00,43.89,43.89,43.79,43.88,315432.0,41.0316,41.0316,40.9381,41.0222,315432.0
2022-12-05 14:50:00,43.88,43.91,43.84,43.88,305639.0,41.0222,41.0503,40.9848,41.0222,305639.0
2022-12-05 15:00:00,43.88,43.9,43.81,43.86,431630.0,41.0222,41.0409,40.9568,41.0035,431630.0
2022-12-05 15:10:00,43.85,43.91,43.83,43.86,541119.0,40.9942,41.0503,40.9755,41.0035,541119.0
2022-12-05 15:20:00,43.85,43.86,43.72,43.73,507385.0,40.9942,41.0035,40.8726,40.882,507385.0
2022-12-05 15:30:00,43.72,43.78,43.69,43.71,1098144.0,40.8726,40.9287,40.8446,40.8633,1098144.0
2022-12-05 15:40:00,43.72,43.74,43.62,43.68,1349569.0,40.8726,40.8913,40.7791,40.8352,1349569.0
2022-12-05 15:50:00,43.68,43.77,43.65,43.68,4636921.0,40.8352,40.9194,40.8072,40.8352,4636921.0
2022-12-06 09:30:00,43.68,43.85,42.98,43.46,1691463.0,40.8352,40.9942,40.1808,40.6296,1691463.0
2022-12-06 09:40:00,43.47,43.53,43.18,43.3,1199217.0,40.6389,40.695,40.3678,40.48,1199217.0
2022-12-06 09:50:00,43.3,43.46,43.22,43.41,871652.0,40.48,40.6296,40.4052,40.5828,871652.0
2022-12-06 10:00:00,43.41,43.41,43.21,43.27,696081.0,40.5828,40.5828,40.3958,40.4519,696081.0
2022-12-06 10:10:00,43.26,43.26,42.96,42.98,573730.0,40.4426,40.4426,40.1621,40.1808,573730.0
2022-12-06 10:20:00,42.98,43.16,42.91,43.13,644921.0,40.1808,40.3491,40.1154,40.3211,644921.0
2022-12-06 10:30:00,43.12,43.24,42.96,42.99,648553.0,40.3117,40.4239,40.1621,40.1902,648553.0
2022-12-06 10:40:00,42.98,43.13,42.95,43.12,619674.0,40.1808,40.3211,40.1528,40.3117,619674.0
2022-12-06 10:50:00,43.12,43.18,43.07,43.1,423609.0,40.3117,40.3678,40.265,40.293,423609.0
2022-12-06 11:00:00,43.09,43.1,42.97,43.01,302120.0,40.2837,40.293,40.1715,40.2089,302120.0
2022-12-06 11:10:00,43.0,43.13,42.88,42.89,444810.0,40.1995,40.3211,40.0873,40.0967,444810.0
2022-12-06 11:20:00,42.89,43.08,42.87,43.01,310877.0,40.0967,40.2743,40.078,40.2089,310877.0
2022-12-06 11:30:00,43.01,43.1,42.97,43.07,402231.0,40.2089,40.293,40.1715,40.265,402231.0
2022-12-06 11:40:00,43.07,43.1,42.98,43.04,349486.0,40.265,40.293,40.1808,40.2369,349486.0
2022-12-06 11:50:00,43.02,43.06,42.86,42.87,292595.0,40.2182,40.2556,40.0686,40.078,292595.0
2022-12-06 12:00:00,42.87,43.03,42.86,43.02,265417.0,40.078,40.2276,40.0686,40.2182,265417.0
2022-12-06 12:10:00,43.02,43.02,42.83,42.84,277413.0,40.2182,40.2182,40.0406,40.0499,277413.0
2022-12-06 12:20:00,42.84,42.96,42.82,42.93,233239.0,40.0499,40.1621,40.0312,40.1341,233239.0
2022-12-06 12:30:00,42.93,42.94,42.82,42.91,367094.0,40.1341,40.1434,40.0312,40.1154,367094.0
2022-12-06 12:40:00,42.91,42.94,42.82,42.84,411824.0,40.1154,40.1434,40.0312,40.0499,411824.0
2022-12-06 12:50:00,42.84,42.86,42.81,42.84,314206.0,40.0499,40.0686,40.0219,40.0499,314206.0
2022-12-06 13:00:00,42.84,42.86,42.75,42.75,317286.0,40.0499,40.0686,39.9658,39.9658,317286.0
2022-12-06 13:10:00,42.76,42.82,42.72,42.81,283690.0,39.9751,40.0312,39.9378,40.0219,283690.0
2022-12-06 13:20:00,42.82,42.87,42.8,42.84,287651.0,40.0312,40.078,40.0125,40.0499,287651.0
2022-12-06 13:30:00,42.84,42.87,42.82,42.83,295674.0,40.0499,40.078,40.0312,40.0406,295674.0
2022-12-06 13:40:00,42.83,42.99,42.82,42.98,520230.0,40.0406,40.1902,40.0312,40.1808,520230.0
2022-12-06 13:50:00,42.98,42.99,42.78,42.83,190771.0,40.1808,40.1902,39.9938,40.0406,190771.0
2022-12-06 14:00:00,42.83,42.85,42.66,42.72,268909.0,40.0406,40.0593,39.8817,39.9378,268909.0
2022-12-06 14:10:00,42.71,42.83,42.7,42.81,205593.0,39.9284,40.0406,39.9191,40.0219,205593.0
2022-12-06 14:20:00,42.81,42.9,42.79,42.85,273259.0,40.0219,40.106,40.0032,40.0593,273259.0
2022-12-06 14:30:00,42.84,42.86,42.76,42.83,214056.0,40.0499,40.0686,39.9751,40.0406,214056.0
2022-12-06 14:40:00,42.83,42.92,42.81,42.88,203240.0,40.0406,40.1247,40.0219,40.0873,203240.0
2022-12-06 14:50:00,42.88,42.97,42.87,42.95,337135.0,40.0873,40.1715,40.078,40.1528,337135.0
2022-12-06 15:00:00,42.95,43.05,42.92,43.03,415611.0,40.1528,40.2463,40.1247,40.2276,415611.0
2022-12-06 15:10:00,43.02,43.13,42.97,43.08,354114.0,40.2182,40.3211,40.1715,40.2743,354114.0
2022-12-06 15:20:00,43.08,43.16,43.07,43.14,500804.0,40.2743,40.3491,40.265,40.3304,500804.0
2022-12-06 15:30:00,43.14,43.23,43.1,43.22,582932.0,40.3304,40.4145,40.293,40.4052,582932.0
2022-12-06 15:40:00,43.21,43.31,43.21,43.27,773373.0,40.3958,40.4893,40.3958,40.4519,773373.0
2022-12-06 15:50:00,43.27,43.42,43.24,43.38,2201258.0,40.4519,40.5922,40.4239,40.5548,2201258.0
2022-12-07 09:30:00,43.09,43.09,42.47,42.83,1092241.0,40.2837,40.2837,39.704,40.0406,1092241.0
2022-12-07 09:40:00,42.83,42.99,42.72,42.85,544780.0,40.0406,40.1902,39.9378,40.0593,544780.0
2022-12-07 09:50:00,42.86,42.9,42.79,42.82,252364.0,40.0686,40.106,40.0032,40.0312,252364.0
2022-12-07 10:00:00,42.81,42.92,42.62,42.87,592991.0,40.0219,40.1247,39.8443,40.078,592991.0
2022-12-07 10:10:00,42.86,42.93,42.68,42.84,608755.0,40.0686,40.1341,39.9004,40.0499,608755.0
2022-12-07 10:20:00,42.85,43.22,42.8,43.22,389896.0,40.0593,40.4052,40.0125,40.4052,389896.0
2022-12-07 10:30:00,43.23,43.34,43.12,43.13,407046.0,40.4145,40.5174,40.3117,40.3211,407046.0
2022-12-07 10:40:00,43.13,43.14,42.99,43.08,339826.0,40.3211,40.3304,40.1902,40.2743,339826.0
2022-12-07 10:50:00,43.07,43.16,43.03,43.14,282942.0,40.265,40.3491,40.2276,40.3304,282942.0
2022-12-07 11:00:00,43.13,43.27,43.12,43.21,327084.0,40.3211,40.4519,40.3117,40.3958,327084.0
2022-12-07 11:10:00,43.21,43.21,43.1,43.11,216466.0,40.3958,40.3958,40.293,40.3024,216466.0
2022-12-07 11:20:00,43.12,43.12,42.9,42.92,270358.0,40.3117,40.3117,40.106,40.1247,270358.0
2022-12-07 11:30:00,42.91,42.96,42.82,42.93,205195.0,40.1154,40.1621,40.0312,40.1341,205195.0
2022-12-07 11:40:00,42.93,43.01,42.92,42.96,132790.0,40.1341,40.2089,40.1247,40.1621,132790.0
2022-12-07 11:50:00,42.96,42.99,42.85,42.91,224222.0,40.1621,40.1902,40.0593,40.1154,224222.0
2022-12-07 12:00:00,42.91,42.92,42.77,42.83,210065.0,40.1154,40.1247,39.9845,40.0406,210065.0
2022-12-07 12:10:00,42.83,42.93,42.8,42.88,153581.0,40.0406,40.1341,40.0125,40.0873,153581.0
2022-12-07 12:20:00,42.88,42.91,42.81,42.83,97620.0,40.0873,40.1154,40.0219,40.0406,97620.0
2022-12-07 12:30:00,42.84,42.9,42.82,42.87,116248.0,40.0499,40.106,40.0312,40.078,116248.0
2022-12-07 12:40:00,42.88,42.97,42.87,42.92,326056.0,40.0873,40.1715,40.078,40.1247,326056.0
2022-12-07 12:50:00,42.93,42.93,42.84,42.85,139180.0,40.1341,40.1341,40.0499,40.0593,139180.0
2022-12-07 13:00:00,42.86,42.91,42.82,42.89,138010.0,40.0686,40.1154,40.0312,40.0967,138010.0
2022-12-07 13:10:00,42.89,42.93,42.84,42.9,261625.0,40.0967,40.1341,40.0499,40.106,261625.0
2022-12-07 13:20:00,42.9,42.9,42.81,42.89,222238.0,40.106,40.106,40.0219,40.0967,222238.0
2022-12-07 13:30:00,42.88,42.91,42.8,42.89,240135.0,40.0873,40.1154,40.0125,40.0967,240135.0
2022-12-07 13:40:00,42.9,42.93,42.88,42.93,116850.0,40.106,40.1341,40.0873,40.1341,116850.0
2022-12-07 13:50:00,42.93,42.93,42.78,42.8,171910.0,40.1341,40.1341,39.9938,40.0125,171910.0
2022-12-07 14:00:00,42.8,42.81,42.72,42.73,222078.0,40.0125,40.0219,39.9378,39.9471,222078.0
2022-12-07 14:10:00,42.74,42.75,42.67,42.7,328201.0,39.9565,39.9658,39.891,39.9191,328201.0
2022-12-07 14:20:00,42.7,42.71,42.64,42.69,203030.0,39.9191,39.9284,39.863,39.9097,203030.0
2022-12-07 14:30:00,42.7,42.72,42.65,42.69,317575.0,39.9191,39.9378,39.8723,39.9097,317575.0
2022-12-07 14:40:00,42.69,42.71,42.64,42.66,264520.0,39.9097,39.9284,39.863,39.8817,264520.0
2022-12-07 14:50:00,42.66,42.67,42.57,42.59,435439.0,39.8817,39.891,39.7975,39.8162,435439.0
2022-12-07 15:00:00,42.59,42.71,42.58,42.65,266909.0,39.8162,39.9284,39.8069,39.8723,266909.0
2022-12-07 15:10:00,42.65,42.71,42.61,42.64,263990.0,39.8723,39.9284,39.8349,39.863,263990.0
2022-12-07 15:20:00,42.64,42.68,42.59,42.66,216696.0,39.863,39.9004,39.8162,39.8817,216696.0
2022-12-07 15:30:00,42.67,42.69,42.58,42.61,414799.0,39.891,39.9097,39.8069,39.8349,414799.0
2022-12-07 15:40:00,42.61,42.61,42.49,42.5,793566.0,39.8349,39.8349,39.7227,39.7321,793566.0
2022-12-07 15:50:00,42.5,42.51,42.44,42.48,2114719.0,39.7321,39.7414,39.676,39.7134,2114719.0
2022-12-08 09:30:00,42.71,42.85,42.39,42.58,584192.0,39.9284,40.0593,39.6292,39.8069,584192.0
2022-12-08 09:40:00,42.58,42.85,42.55,42.73,519644.0,39.8069,40.0593,39.7788,39.9471,519644.0
2022-12-08 09:50:00,42.73,42.89,42.71,42.83,441893.0,39.9471,40.0967,39.9284,40.0406,441893.0
2022-12-08 10:00:00,42.84,42.86,42.67,42.68,360378.0,40.0499,40.0686,39.891,39.9004,360378.0
2022-12-08 10:10:00,42.67,42.76,42.64,42.68,181587.0,39.891,39.9751,39.863,39.9004,181587.0
2022-12-08 10:20:00,42.69,42.72,42.65,42.69,264997.0,39.9097,39.9378,39.8723,39.9097,264997.0
2022-12-08 10:30:00,42.69,42.69,42.6,42.61,244510.0,39.9097,39.9097,39.8256,39.8349,244510.0
2022-12-08 10:40:00,42.61,42.61,42.48,42.54,235746.0,39.8349,39.8349,39.7134,39.7695,235746.0
2022-12-08 10:50:00,42.54,42.59,42.51,42.55,106731.0,39.7695,39.8162,39.7414,39.7788,106731.0
2022-12-08 11:00:00,42.55,42.57,42.41,42.41,190432.0,39.7788,39.7975,39.6479,39.6479,190432.0
2022-12-08 11:10:00,42.41,42.49,42.39,42.44,165959.0,39.6479,39.7227,39.6292,39.676,165959.0
2022-12-08 11:20:00,42.43,42.51,42.42,42.49,138135.0,39.6666,39.7414,39.6573,39.7227,138135.0
2022-12-08 11:30:00,42.48,42.55,42.46,42.52,195703.0,39.7134,39.7788,39.6947,39.7508,195703.0
2022-12-08 11:40:00,42.52,42.54,42.46,42.48,108638.0,39.7508,39.7695,39.6947,39.7134,108638.0
2022-12-08 11:50:00,42.48,42.49,42.39,42.41,196544.0,39.7134,39.7227,39.6292,39.6479,196544.0
2022-12-08 12:00:00,42.42,42.44,42.37,42.44,153861.0,39.6573,39.676,39.6105,39.676,153861.0
2022-12-08 12:10:00,42.43,42.45,42.29,42.31,319470.0,39.6666,39.6853,39.5358,39.5545,319470.0
2022-12-08 12:20:00,42.31,42.37,42.26,42.27,178667.0,39.5545,39.6105,39.5077,39.5171,178667.0
2022-12-08 12:30:00,42.27,42.27,42.17,42.2,226275.0,39.5171,39.5171,39.4236,39.4516,226275.0
2022-12-08 12:40:00,42.19,42.2,42.13,42.15,213991.0,39.4423,39.4516,39.3862,39.4049,213991.0
2022-12-08 12:50:00,42.14,42.22,42.14,42.22,150607.0,39.3955,39.4703,39.3955,39.4703,150607.0
2022-12-08 13:00:00,42.22,42.31,42.22,42.25,225241.0,39.4703,39.5545,39.4703,39.4984,225241.0
2022-12-08 13:10:00,42.25,42.25,42.18,42.23,108017.0,39.4984,39.4984,39.4329,39.4797,108017.0
2022-12-08 13:20:00,42.23,42.27,42.17,42.26,164413.0,39.4797,39.5171,39.4236,39.5077,164413.0
2022-12-08 13:30:00,42.26,42.35,42.25,42.34,217053.0,39.5077,39.5919,39.4984,39.5825,217053.0
2022-12-08 13:40:00,42.35,42.41,42.34,42.38,125868.0,39.5919,39.6479,39.5825,39.6199,125868.0
2022-12-08 13:50:00,42.37,42.38,42.29,42.31,128527.0,39.6105,39.6199,39.5358,39.5545,128527.0
2022-12-08 14:00:00,42.3,42.31,42.1,42.19,265091.0,39.5451,39.5545,39.3581,39.4423,265091.0
2022-12-08 14:10:00,42.19,42.23,42.12,42.18,170327.0,39.4423,39.4797,39.3768,39.4329,170327.0
2022-12-08 14:20:00,42.17,42.25,42.16,42.19,169395.0,39.4236,39.4984,39.4142,39.4423,169395.0
2022-12-08 14:30:00,42.2,42.37,42.15,42.36,527177.0,39.4516,39.6105,39.4049,39.6012,527177.0
2022-12-08 14:40:00,42.36,42.43,42.34,42.41,260763.0,39.6012,39.6666,39.5825,39.6479,260763.0
2022-12-08 14:50:00,42.41,42.51,42.36,42.47,220031.0,39.6479,39.7414,39.6012,39.704,220031.0
2022-12-08 15:00:00,42.47,42.47,42.37,42.43,190726.0,39.704,39.704,39.6105,39.6666,190726.0
2022-12-08 15:10:00,42.44,42.59,42.42,42.57,397890.0,39.676,39.8162,39.6573,39.7975,397890.0
2022-12-08 15:20:00,42.56,42.62,42.5,42.54,306761.0,39.7882,39.8443,39.7321,39.7695,306761.0
2022-12-08 15:30:00,42.54,42.57,42.47,42.57,433985.0,39.7695,39.7975,39.704,39.7975,433985.0
2022-12-08 15:40:00,42.57,42.6,42.53,42.59,680269.0,39.7975,39.8256,39.7601,39.8162,680269.0
2022-12-08 15:50:00,42.59,42.64,42.55,42.6,2982853.0,39.8162,39.863,39.7788,39.8256,2982853.0
2022-12-09 09:30:00,42.33,42.77,42.32,42.73,318344.0,39.5732,39.9845,39.5638,39.9471,318344.0
2022-12-09 09:40:00,42.72,42.86,42.66,42.69,420299.0,39.9378,40.0686,39.8817,39.9097,420299.0
2022-12-09 09:50:00,42.69,42.69,42.51,42.53,295420.0,39.9097,39.9097,39.7414,39.7601,295420.0
2022-12-09 10:00:00,42.56,42.8,42.45,42.71,391107.0,39.7882,40.0125,39.6853,39.9284,391107.0
2022-12-09 10:10:00,42.71,42.74,42.53,42.64,332063.0,39.9284,39.9565,39.7601,39.863,332063.0
2022-12-09 10:20:00,42.64,42.72,42.62,42.66,319318.0,39.863,39.9378,39.8443,39.8817,319318.0
2022-12-09 10:30:00,42.66,42.7,42.57,42.69,232718.0,39.8817,39.9191,39.7975,39.9097,232718.0
2022-12-09 10:40:00,42.69,42.7,42.61,42.62,131631.0,39.9097,39.9191,39.8349,39.8443,131631.0
2022-12-09 10:50:00,42.62,42.71,42.61,42.71,203358.0,39.8443,39.9284,39.8349,39.9284,203358.0
2022-12-09 11:00:00,42.71,42.8,42.69,42.73,239670.0,39.9284,40.0125,39.9097,39.9471,239670.0
2022-12-09 11:10:00,42.73,42.76,42.68,42.74,200028.0,39.9471,39.9751,39.9004,39.9565,200028.0
2022-12-09 11:20:00,42.74,42.92,42.74,42.9,541301.0,39.9565,40.1247,39.9565,40.106,541301.0
2022-12-09 11:30:00,42.9,42.91,42.77,42.82,307565.0,40.106,40.1154,39.9845,40.0312,307565.0
2022-12-09 11:40:00,42.82,42.89,42.77,42.84,236631.0,40.0312,40.0967,39.9845,40.0499,236631.0
2022-12-09 11:50:00,42.84,42.88,42.82,42.84,145507.0,40.0499,40.0873,40.0312,40.0499,145507.0
2022-12-09 12:00:00,42.85,42.87,42.81,42.84,130598.0,40.0593,40.078,40.0219,40.0499,130598.0
2022-12-09 12:10:00,42.84,42.89,42.78,42.78,279180.0,40.0499,40.0967,39.9938,39.9938,279180.0
2022-12-09 12:20:00,42.79,42.79,42.7,42.72,146372.0,40.0032,40.0032,39.9191,39.9378,146372.0
2022-12-09 12:30:00,42.72,42.78,42.71,42.75,158887.0,39.9378,39.9938,39.9284,39.9658,158887.0
2022-12-09 12:40:00,42.75,42.76,42.67,42.7,853604.0,39.9658,39.9751,39.891,39.9191,853604.0
2022-12-09 12:50:00,42.7,42.77,42.68,42.77,124142.0,39.9191,39.9845,39.9004,39.9845,124142.0
2022-12-09 13:00:00,42.77,42.78,42.72,42.75,117111.0,39.9845,39.9938,39.9378,39.9658,117111.0
2022-12-09 13:10:00,42.76,42.8,42.72,42.73,148412.0,39.9751,40.0125,39.9378,39.9471,148412.0
2022-12-09 13:20:00,42.73,42.74,42.67,42.73,100070.0,39.9471,39.9565,39.891,39.9471,100070.0
2022-12-09 13:30:00,42.72,42.76,42.71,42.76,117214.0,39.9378,39.9751,39.9284,39.9751,117214.0
2022-12-09 13:40:00,42.76,42.76,42.69,42.73,170386.0,39.9751,39.9751,39.9097,39.9471,170386.0
2022-12-09 13:50:00,42.73,42.75,42.72,42.75,106949.0,39.9471,39.9658,39.9378,39.9658,106949.0
2022-12-09 14:00:00,42.74,42.75,42.67,42.73,196886.0,39.9565,39.9658,39.891,39.9471,196886.0
2022-12-09 14:10:00,42.73,42.78,42.69,42.75,136317.0,39.9471,39.9938,39.9097,39.9658,136317.0
2022-12-09 14:20:00,42.75,42.8,42.72,42.77,165958.0,39.9658,40.0125,39.9378,39.9845,165958.0
2022-12-09 14:30:00,42.77,42.77,42.73,42.76,157549.0,39.9845,39.9845,39.9471,39.9751,157549.0
2022-12-09 14:40:00,42.76,42.77,42.73,42.75,168085.0,39.9751,39.9845,39.9471,39.9658,168085.0
2022-12-09 14:50:00,42.75,42.75,42.69,42.71,177014.0,39.9658,39.9658,39.9097,39.9284,177014.0
2022-12-09 15:00:00,42.71,42.75,42.68,42.71,210180.0,39.9284,39.9658,39.9004,39.9284,210180.0
2022-12-09 15:10:00,42.72,42.78,42.7,42.73,210553.0,39.9378,39.9938,39.9191,39.9471,210553.0
2022-12-09 15:20:00,42.74,42.76,42.69,42.71,169045.0,39.9565,39.9751,39.9097,39.9284,169045.0
2022-12-09 15:30:00,42.71,42.74,42.61,42.62,266849.0,39.9284,39.9565,39.8349,39.8443,266849.0
2022-12-09 15:40:00,42.62,42.62,42.51,42.53,517024.0,39.8443,39.8443,39.7414,39.7601,517024.0
2022-12-09 15:50:00,42.53,42.57,42.47,42.49,1826383.0,39.7601,39.7975,39.704,39.7227,1826383.0
2022-12-12 09:30:00,42.6,42.6,42.13,42.14,329479.0,39.8256,39.8256,39.3862,39.3955,329479.0
2022-12-12 09:40:00,42.15,42.34,42.11,42.3,286064.0,39.4049,39.5825,39.3675,39.5451,286064.0
2022-12-12 09:50:00,42.3,42.3,42.14,42.23,248416.0,39.5451,39.5451,39.3955,39.4797,248416.0
2022-12-12 10:00:00,42.23,42.29,42.19,42.24,313672.0,39.4797,39.5358,39.4423,39.489,313672.0
2022-12-12 10:10:00,42.25,42.34,42.15,42.19,289104.0,39.4984,39.5825,39.4049,39.4423,289104.0
2022-12-12 10:20:00,42.2,42.29,42.19,42.21,217723.0,39.4516,39.5358,39.4423,39.461,217723.0
2022-12-12 10:30:00,42.2,42.36,42.18,42.3,192588.0,39.4516,39.6012,39.4329,39.5451,192588.0
2022-12-12 10:40:00,42.3,42.42,42.29,42.33,274694.0,39.5451,39.6573,39.5358,39.5732,274694.0
2022-12-12 10:50:00,42.31,42.39,42.31,42.38,299929.0,39.5545,39.6292,39.5545,39.6199,299929.0
2022-12-12 11:00:00,42.38,42.53,42.31,42.48,276860.0,39.6199,39.7601,39.5545,39.7134,276860.0
2022-12-12 11:10:00,42.48,42.5,42.4,42.48,190449.0,39.7134,39.7321,39.6386,39.7134,190449.0
2022-12-12 11:20:00,42.47,42.64,42.47,42.62,278204.0,39.704,39.863,39.704,39.8443,278204.0
2022-12-12 11:30:00,42.62,42.68,42.53,42.66,262241.0,39.8443,39.9004,39.7601,39.8817,262241.0
2022-12-12 11:40:00,42.66,42.66,42.54,42.58,362409.0,39.8817,39.8817,39.7695,39.8069,362409.0
2022-12-12 11:50:00,42.58,42.67,42.53,42.66,398587.0,39.8069,39.891,39.7601,39.8817,398587.0
2022-12-12 12:00:00,42.66,42.71,42.62,42.68,264573.0,39.8817,39.9284,39.8443,39.9004,264573.0
2022-12-12 12:10:00,42.68,42.73,42.65,42.71,219444.0,39.9004,39.9471,39.8723,39.9284,219444.0
2022-12-12 12:20:00,42.71,42.72,42.59,42.6,198692.0,39.9284,39.9378,39.8162,39.8256,198692.0
2022-12-12 12:30:00,42.61,42.61,42.51,42.59,142019.0,39.8349,39.8349,39.7414,39.8162,142019.0
2022-12-12 12:40:00,42.59,42.6,42.56,42.57,115458.0,39.8162,39.8256,39.7882,39.7975,115458.0
2022-12-12 12:50:00,42.57,42.61,42.55,42.55,133504.0,39.7975,39.8349,39.7788,39.7788,133504.0
2022-12-12 13:00:00,42.56,42.59,42.5,42.58,165621.0,39.7882,39.8162,39.7321,39.8069,165621.0
2022-12-12 13:10:00,42.57,42.58,42.49,42.55,137520.0,39.7975,39.8069,39.7227,39.7788,137520.0
2022-12-12 13:20:00,42.55,42.56,42.45,42.48,111132.0,39.7788,39.7882,39.6853,39.7134,111132.0
2022-12-12 13:30:00,42.48,42.54,42.47,42.54,208953.0,39.7134,39.7695,39.704,39.7695,208953.0
2022-12-12 13:40:00,42.54,42.56,42.5,42.55,173966.0,39.7695,39.7882,39.7321,39.7788,173966.0
2022-12-12 13:50:00,42.55,42.58,42.51,42.52,200908.0,39.7788,39.8069,39.7414,39.7508,200908.0
2022-12-12 14:00:00,42.53,42.55,42.47,42.48,178289.0,39.7601,39.7788,39.704,39.7134,178289.0
2022-12-12 14:10:00,42.48,42.51,42.46,42.49,140171.0,39.7134,39.7414,39.6947,39.7227,140171.0
2022-12-12 14:20:00,42.48,42.53,42.46,42.52,117528.0,39.7134,39.7601,39.6947,39.7508,117528.0
2022-12-12 14:30:00,42.52,42.61,42.5,42.6,162828.0,39.7508,39.8349,39.7321,39.8256,162828.0
2022-12-12 14:40:00,42.59,42.68,42.59,42.62,263255.0,39.8162,39.9004,39.8162,39.8443,263255.0
2022-12-12 14:50:00,42.62,42.68,42.57,42.67,250575.0,39.8443,39.9004,39.7975,39.891,250575.0
2022-12-12 15:00:00,42.66,42.79,42.66,42.79,255442.0,39.8817,40.0032,39.8817,40.0032,255442.0
2022-12-12 15:10:00,42.79,42.81,42.73,42.79,225286.0,40.0032,40.0219,39.9471,40.0032,225286.0
2022-12-12 15:20:00,42.79,42.88,42.76,42.85,283654.0,40.0032,40.0873,39.9751,40.0593,283654.0
2022-12-12 15:30:00,42.84,42.93,42.84,42.89,379614.0,40.0499,40.1341,40.0499,40.0967,379614.0
2022-12-12 15:40:00,42.89,42.89,42.78,42.83,442825.0,40.0967,40.0967,39.9938,40.0406,442825.0
2022-12-12 15:50:00,42.83,42.92,42.82,42.87,1297691.0,40.0406,40.1247,40.0312,40.078,1297691.0
2022-12-13 09:30:00,43.88,44.08,43.75,43.75,965500.0,41.0222,41.2092,40.9007,40.9007,965500.0
2022-12-13 09:40:00,43.75,43.77,43.33,43.49,1072770.0,40.9007,40.9194,40.508,40.6576,1072770.0
2022-12-13 09:50:00,43.49,43.75,43.46,43.59,473267.0,40.6576,40.9007,40.6296,40.7511,473267.0
2022-12-13 10:00:00,43.59,43.66,42.97,43.01,1005307.0,40.7511,40.8165,40.1715,40.2089,1005307.0
2022-12-13 10:10:00,43.0,43.05,42.71,42.73,689353.0,40.1995,40.2463,39.9284,39.9471,689353.0
2022-12-13 10:20:00,42.73,42.85,42.63,42.75,698841.0,39.9471,40.0593,39.8536,39.9658,698841.0
2022-12-13 10:30:00,42.75,42.84,42.53,42.55,653681.0,39.9658,40.0499,39.7601,39.7788,653681.0
2022-12-13 10:40:00,42.55,42.82,42.53,42.71,492443.0,39.7788,40.0312,39.7601,39.9284,492443.0
2022-12-13 10:50:00,42.71,42.87,42.67,42.83,295885.0,39.9284,40.078,39.891,40.0406,295885.0
2022-12-13 11:00:00,42.84,42.86,42.73,42.77,346341.0,40.0499,40.0686,39.9471,39.9845,346341.0
2022-12-13 11:10:00,42.77,42.92,42.74,42.88,440730.0,39.9845,40.1247,39.9565,40.0873,440730.0
2022-12-13 11:20:00,42.88,42.9,42.67,42.79,454693.0,40.0873,40.106,39.891,40.0032,454693.0
2022-12-13 11:30:00,42.79,42.87,42.77,42.8,339098.0,40.0032,40.078,39.9845,40.0125,339098.0
2022-12-13 11:40:00,42.79,42.84,42.55,42.58,403286.0,40.0032,40.0499,39.7788,39.8069,403286.0
2022-12-13 11:50:00,42.58,42.58,42.44,42.54,350551.0,39.8069,39.8069,39.676,39.7695,350551.0
2022-12-13 12:00:00,42.54,42.6,42.51,42.59,420261.0,39.7695,39.8256,39.7414,39.8162,420261.0
2022-12-13 12:10:00,42.58,42.58,42.32,42.32,360659.0,39.8069,39.8069,39.5638,39.5638,360659.0
2022-12-13 12:20:00,42.32,42.41,42.25,42.26,301929.0,39.5638,39.6479,39.4984,39.5077,301929.0
2022-12-13 12:30:00,42.26,42.3,42.13,42.25,454269.0,39.5077,39.5451,39.3862,39.4984,454269.0
2022-12-13 12:40:00,42.26,42.33,42.15,42.16,314268.0,39.5077,39.5732,39.4049,39.4142,314268.0
2022-12-13 12:50:00,42.16,42.29,42.11,42.29,228928.0,39.4142,39.5358,39.3675,39.5358,228928.0
2022-12-13 13:00:00,42.29,42.44,42.28,42.38,295450.0,39.5358,39.676,39.5264,39.6199,295450.0
2022-12-13 13:10:00,42.38,42.54,42.38,42.52,229408.0,39.6199,39.7695,39.6199,39.7508,229408.0
2022-12-13 13:20:00,42.53,42.58,42.47,42.51,184749.0,39.7601,39.8069,39.704,39.7414,184749.0
2022-12-13 13:30:00,42.52,42.53,42.38,42.44,280531.0,39.7508,39.7601,39.6199,39.676,280531.0
2022-12-13 13:40:00,42.43,42.52,42.4,42.41,210109.0,39.6666,39.7508,39.6386,39.6479,210109.0
2022-12-13 13:50:00,42.41,42.44,42.32,42.43,174499.0,39.6479,39.676,39.5638,39.6666,174499.0
2022-12-13 14:00:00,42.43,42.52,42.41,42.42,154246.0,39.6666,39.7508,39.6479,39.6573,154246.0
2022-12-13 14:10:00,42.41,42.49,42.38,42.41,209371.0,39.6479,39.7227,39.6199,39.6479,209371.0
2022-12-13 14:20:00,42.41,42.46,42.38,42.46,159444.0,39.6479,39.6947,39.6199,39.6947,159444.0
2022-12-13 14:30:00,42.45,42.48,42.38,42.48,125552.0,39.6853,39.7134,39.6199,39.7134,125552.0
2022-12-13 14:40:00,42.47,42.59,42.45,42.55,238437.0,39.704,39.8162,39.6853,39.7788,238437.0
2022-12-13 14:50:00,42.55,42.56,42.37,42.4,254331.0,39.7788,39.7882,39.6105,39.6386,254331.0
2022-12-13 15:00:00,42.4,42.4,42.23,42.32,295970.0,39.6386,39.6386,39.4797,39.5638,295970.0
2022-12-13 15:10:00,42.31,42.47,42.27,42.44,276061.0,39.5545,39.704,39.5171,39.676,276061.0
2022-12-13 15:20:00,42.44,42.47,42.39,42.47,618660.0,39.676,39.704,39.6292,39.704,618660.0
2022-12-13 15:30:00,42.47,42.57,42.42,42.45,342076.0,39.704,39.7975,39.6573,39.6853,342076.0
2022-12-13 15:40:00,42.45,42.61,42.43,42.59,829507.0,39.6853,39.8349,39.6666,39.8162,829507.0
2022-12-13 15:50:00,42.58,42.65,42.37,42.6,3938411.0,39.8069,39.8723,39.6105,39.8256,3938411.0
2022-12-14 09:30:00,42.59,42.87,42.59,42.73,532115.0,39.8162,40.078,39.8162,39.9471,532115.0
2022-12-14 09:40:00,42.73,42.8,42.6,42.67,416250.0,39.9471,40.0125,39.8256,39.891,416250.0
2022-12-14 09:50:00,42.67,42.8,42.66,42.78,326331.0,39.891,40.0125,39.8817,39.9938,326331.0
2022-12-14 10:00:00,42.79,42.83,42.71,42.76,311434.0,40.0032,40.0406,39.9284,39.9751,311434.0
2022-12-14 10:10:00,42.76,42.87,42.74,42.84,332678.0,39.9751,40.078,39.9565,40.0499,332678.0
2022-12-14 10:20:00,42.84,42.89,42.77,42.84,134910.0,40.0499,40.0967,39.9845,40.0499,134910.0
2022-12-14 10:30:00,42.83,42.92,42.81,42.91,306930.0,40.0406,40.1247,40.0219,40.1154,306930.0
2022-12-14 10:40:00,42.91,43.1,42.9,43.02,389021.0,40.1154,40.293,40.106,40.2182,389021.0
2022-12-14 10:50:00,43.02,43.14,42.98,43.14,325976.0,40.2182,40.3304,40.1808,40.3304,325976.0
2022-12-14 11:00:00,43.14,43.23,42.94,42.95,476003.0,40.3304,40.4145,40.1434,40.1528,476003.0
2022-12-14 11:10:00,42.94,43.01,42.9,43.01,302474.0,40.1434,40.2089,40.106,40.2089,302474.0
2022-12-14 11:20:00,43.01,43.04,42.99,43.01,377884.0,40.2089,40.2369,40.1902,40.2089,377884.0
2022-12-14 11:30:00,43.01,43.02,42.95,42.96,234479.0,40.2089,40.2182,40.1528,40.1621,234479.0
2022-12-14 11:40:00,42.97,43.04,42.96,43.0,147232.0,40.1715,40.2369,40.1621,40.1995,147232.0
2022-12-14 11:50:00,42.99,43.0,42.9,42.97,243728.0,40.1902,40.1995,40.106,40.1715,243728.0
2022-12-14 12:00:00,42.97,42.98,42.9,42.92,368223.0,40.1715,40.1808,40.106,40.1247,368223.0
2022-12-14 12:10:00,42.93,43.0,42.85,42.96,180043.0,40.1341,40.1995,40.0593,40.1621,180043.0
2022-12-14 12:20:00,42.96,42.97,42.88,42.89,199488.0,40.1621,40.1715,40.0873,40.0967,199488.0
2022-12-14 12:30:00,42.9,42.9,42.8,42.85,282774.0,40.106,40.106,40.0125,40.0593,282774.0
2022-12-14 12:40:00,42.85,42.91,42.81,42.87,306436.0,40.0593,40.1154,40.0219,40.078,306436.0
2022-12-14 12:50:00,42.86,42.88,42.83,42.85,144843.0,40.0686,40.0873,40.0406,40.0593,144843.0
2022-12-14 13:00:00,42.86,42.89,42.84,42.84,253896.0,40.0686,40.0967,40.0499,40.0499,253896.0
2022-12-14 13:10:00,42.85,42.98,42.82,42.98,298644.0,40.0593,40.1808,40.0312,40.1808,298644.0
2022-12-14 13:20:00,42.97,42.98,42.89,42.93,109362.0,40.1715,40.1808,40.0967,40.1341,109362.0
2022-12-14 13:30:00,42.93,42.96,42.86,42.93,356047.0,40.1341,40.1621,40.0686,40.1341,356047.0
2022-12-14 13:40:00,42.93,42.94,42.88,42.9,191338.0,40.1341,40.1434,40.0873,40.106,191338.0
2022-12-14 13:50:00,42.9,42.92,42.85,42.86,341222.0,40.106,40.1247,40.0593,40.0686,341222.0
2022-12-14 14:00:00,42.85,42.87,42.39,42.48,825695.0,40.0593,40.078,39.6292,39.7134,825695.0
2022-12-14 14:10:00,42.5,42.63,42.42,42.59,617769.0,39.7321,39.8536,39.6573,39.8162,617769.0
2022-12-14 14:20:00,42.58,42.61,42.44,42.5,273571.0,39.8069,39.8349,39.676,39.7321,273571.0
2022-12-14 14:30:00,42.49,42.54,42.14,42.17,608080.0,39.7227,39.7695,39.3955,39.4236,608080.0
2022-12-14 14:40:00,42.18,42.35,42.04,42.18,628631.0,39.4329,39.5919,39.302,39.4329,628631.0
2022-12-14 14:50:00,42.19,42.26,42.01,42.15,445863.0,39.4423,39.5077,39.274,39.4049,445863.0
2022-12-14 15:00:00,42.14,42.4,42.09,42.32,481549.0,39.3955,39.6386,39.3488,39.5638,481549.0
2022-12-14 15:10:00,42.32,42.6,42.22,42.39,598309.0,39.5638,39.8256,39.4703,39.6292,598309.0
2022-12-14 15:20:00,42.39,42.42,42.07,42.08,440880.0,39.6292,39.6573,39.3301,39.3394,440880.0
2022-12-14 15:30:00,42.08,42.11,41.95,42.09,617035.0,39.3394,39.3675,39.2179,39.3488,617035.0
2022-12-14 15:40:00,42.09,42.16,42.02,42.13,607087.0,39.3488,39.4142,39.2833,39.3862,607087.0
2022-12-14 15:50:00,42.14,42.27,42.1,42.15,1820212.0,39.3955,39.5171,39.3581,39.4049,1820212.0
2022-12-15 09:30:00,41.42,41.71,41.36,41.5,575351.0,38.7224,38.9935,38.6663,38.7972,575351.0
2022-12-15 09:40:00,41.5,41.52,41.25,41.3,336796.0,38.7972,38.8159,38.5635,38.6102,336796.0
2022-12-15 09:50:00,41.3,41.39,41.06,41.15,471689.0,38.6102,38.6944,38.3859,38.47,471689.0
2022-12-15 10:00:00,41.15,41.15,41.02,41.09,330053.0,38.47,38.47,38.3485,38.4139,330053.0
2022-12-15 10:10:00,41.1,41.22,41.04,41.21,322897.0,38.4233,38.5354,38.3672,38.5261,322897.0
2022-12-15 10:20:00,41.21,41.23,41.01,41.13,263495.0,38.5261,38.5448,38.3391,38.4513,263495.0
2022-12-15 10:30:00,41.13,41.24,41.08,41.21,308179.0,38.4513,38.5541,38.4046,38.5261,308179.0
2022-12-15 10:40:00,41.22,41.37,41.17,41.19,290968.0,38.5354,38.6757,38.4887,38.5074,290968.0
2022-12-15 10:50:00,41.18,41.28,41.15,41.27,375946.0,38.4981,38.5915,38.47,38.5822,375946.0
2022-12-15 11:00:00,41.27,41.43,41.26,41.4,400282.0,38.5822,38.7318,38.5728,38.7037,400282.0
2022-12-15 11:10:00,41.4,41.43,41.25,41.41,639701.0,38.7037,38.7318,38.5635,38.7131,639701.0
2022-12-15 11:20:00,41.4,41.42,41.25,41.29,497240.0,38.7037,38.7224,38.5635,38.6009,497240.0
2022-12-15 11:30:00,41.29,41.36,41.2,41.35,217676.0,38.6009,38.6663,38.5167,38.657,217676.0
2022-12-15 11:40:00,41.35,41.35,41.21,41.25,433978.0,38.657,38.657,38.5261,38.5635,433978.0
2022-12-15 11:50:00,41.25,41.27,41.17,41.23,366180.0,38.5635,38.5822,38.4887,38.5448,366180.0
2022-12-15 12:00:00,41.23,41.27,41.17,41.24,205751.0,38.5448,38.5822,38.4887,38.5541,205751.0
2022-12-15 12:10:00,41.23,41.28,41.2,41.23,239047.0,38.5448,38.5915,38.5167,38.5448,239047.0
2022-12-15 12:20:00,41.23,41.27,41.2,41.25,137729.0,38.5448,38.5822,38.5167,38.5635,137729.0
2022-12-15 12:30:00,41.25,41.35,41.22,41.29,188722.0,38.5635,38.657,38.5354,38.6009,188722.0
2022-12-15 12:40:00,41.29,41.32,41.23,41.26,123665.0,38.6009,38.6289,38.5448,38.5728,123665.0
2022-12-15 12:50:00,41.27,41.31,41.2,41.22,133201.0,38.5822,38.6196,38.5167,38.5354,133201.0
2022-12-15 13:00:00,41.22,41.22,41.11,41.15,174137.0,38.5354,38.5354,38.4326,38.47,174137.0
2022-12-15 13:10:00,41.15,41.23,41.13,41.16,251666.0,38.47,38.5448,38.4513,38.4794,251666.0
2022-12-15 13:20:00,41.16,41.21,41.15,41.2,109533.0,38.4794,38.5261,38.47,38.5167,109533.0
2022-12-15 13:30:00,41.2,41.23,41.14,41.23,162415.0,38.5167,38.5448,38.4607,38.5448,162415.0
2022-12-15 13:40:00,41.23,41.28,41.21,41.21,164459.0,38.5448,38.5915,38.5261,38.5261,164459.0
2022-12-15 13:50:00,41.22,41.29,41.18,41.29,165284.0,38.5354,38.6009,38.4981,38.6009,165284.0
2022-12-15 14:00:00,41.29,41.29,41.19,41.2,115016.0,38.6009,38.6009,38.5074,38.5167,115016.0
2022-12-15 14:10:00,41.19,41.25,41.17,41.23,152118.0,38.5074,38.5635,38.4887,38.5448,152118.0
2022-12-15 14:20:00,41.23,41.27,41.2,41.22,132550.0,38.5448,38.5822,38.5167,38.5354,132550.0
2022-12-15 14:30:00,41.23,41.38,41.22,41.37,191877.0,38.5448,38.685,38.5354,38.6757,191877.0
2022-12-15 14:40:00,41.38,41.43,41.35,41.41,168417.0,38.685,38.7318,38.657,38.7131,168417.0
2022-12-15 14:50:00,41.41,41.51,41.38,41.5,174610.0,38.7131,38.8066,38.685,38.7972,174610.0
2022-12-15 15:00:00,41.5,41.57,41.48,41.55,196227.0,38.7972,38.8627,38.7785,38.844,196227.0
2022-12-15 15:10:00,41.55,41.58,41.45,41.46,291409.0,38.844,38.872,38.7505,38.7598,291409.0
2022-12-15 15:20:00,41.45,41.57,41.43,41.55,220939.0,38.7505,38.8627,38.7318,38.844,220939.0
2022-12-15 15:30:00,41.55,41.58,41.44,41.48,330387.0,38.844,38.872,38.7411,38.7785,330387.0
2022-12-15 15:40:00,41.48,41.49,41.33,41.36,619671.0,38.7785,38.7879,38.6383,38.6663,619671.0
2022-12-15 15:50:00,41.35,41.4,41.3,41.38,1440553.0,38.657,38.7037,38.6102,38.685,1440553.0
2022-12-16 09:30:00,41.03,41.19,40.94,40.99,2509764.0,38.3578,38.5074,38.2737,38.3204,2509764.0
2022-12-16 09:40:00,41.0,41.26,40.89,41.26,451426.0,38.3298,38.5728,38.2269,38.5728,451426.0
2022-12-16 09:50:00,41.26,41.39,41.24,41.37,257350.0,38.5728,38.6944,38.5541,38.6757,257350.0
2022-12-16 10:00:00,41.36,41.36,41.16,41.18,282181.0,38.6663,38.6663,38.4794,38.4981,282181.0
2022-12-16 10:10:00,41.17,41.36,41.12,41.36,269243.0,38.4887,38.6663,38.442,38.6663,269243.0
2022-12-16 10:20:00,41.36,41.38,41.21,41.24,276012.0,38.6663,38.685,38.5261,38.5541,276012.0
2022-12-16 10:30:00,41.25,41.32,41.18,41.32,300831.0,38.5635,38.6289,38.4981,38.6289,300831.0
2022-12-16 10:40:00,41.32,41.45,41.32,41.36,407295.0,38.6289,38.7505,38.6289,38.6663,407295.0
2022-12-16 10:50:00,41.36,41.38,41.29,41.33,284069.0,38.6663,38.685,38.6009,38.6383,284069.0
2022-12-16 11:00:00,41.34,41.4,41.24,41.24,278050.0,38.6476,38.7037,38.5541,38.5541,278050.0
2022-12-16 11:10:00,41.24,41.39,41.19,41.34,273625.0,38.5541,38.6944,38.5074,38.6476,273625.0
2022-12-16 11:20:00,41.35,41.37,41.19,41.2,227600.0,38.657,38.6757,38.5074,38.5167,227600.0
2022-12-16 11:30:00,41.21,41.23,41.13,41.14,289933.0,38.5261,38.5448,38.4513,38.4607,289933.0
2022-12-16 11:40:00,41.14,41.14,40.88,40.91,348925.0,38.4607,38.4607,38.2176,38.2456,348925.0
2022-12-16 11:50:00,40.91,40.99,40.89,40.92,230285.0,38.2456,38.3204,38.2269,38.255,230285.0
2022-12-16 12:00:00,40.92,41.05,40.91,41.0,158319.0,38.255,38.3765,38.2456,38.3298,158319.0
2022-12-16 12:10:00,40.99,41.11,40.97,41.11,187965.0,38.3204,38.4326,38.3017,38.4326,187965.0
2022-12-16 12:20:00,41.11,41.12,41.0,41.12,241887.0,38.4326,38.442,38.3298,38.442,241887.0
2022-12-16 12:30:00,41.11,41.11,41.03,41.09,144205.0,38.4326,38.4326,38.3578,38.4139,144205.0
2022-12-16 12:40:00,41.09,41.1,40.99,41.01,182580.0,38.4139,38.4233,38.3204,38.3391,182580.0
2022-12-16 12:50:00,41.01,41.01,40.88,40.89,163169.0,38.3391,38.3391,38.2176,38.2269,163169.0
2022-12-16 13:00:00,40.9,40.92,40.86,40.91,167187.0,38.2363,38.255,38.1989,38.2456,167187.0
2022-12-16 13:10:00,40.9,40.96,40.88,40.93,203768.0,38.2363,38.2924,38.2176,38.2643,203768.0
2022-12-16 13:20:00,40.92,40.92,40.85,40.88,170677.0,38.255,38.255,38.1895,38.2176,170677.0
2022-12-16 13:30:00,40.89,41.01,40.88,41.0,183855.0,38.2269,38.3391,38.2176,38.3298,183855.0
2022-12-16 13:40:00,40.99,41.08,40.97,41.07,134122.0,38.3204,38.4046,38.3017,38.3952,134122.0
2022-12-16 13:50:00,41.07,41.07,40.97,41.01,161993.0,38.3952,38.3952,38.3017,38.3391,161993.0
2022-12-16 14:00:00,41.01,41.08,40.99,41.06,234624.0,38.3391,38.4046,38.3204,38.3859,234624.0
2022-12-16 14:10:00,41.06,41.12,41.05,41.11,240059.0,38.3859,38.442,38.3765,38.4326,240059.0
2022-12-16 14:20:00,41.11,41.12,40.95,40.96,196602.0,38.4326,38.442,38.283,38.2924,196602.0
2022-12-16 14:30:00,40.96,40.98,40.92,40.95,190105.0,38.2924,38.3111,38.255,38.283,190105.0
2022-12-16 14:40:00,40.95,40.96,40.89,40.93,230889.0,38.283,38.2924,38.2269,38.2643,230889.0
2022-12-16 14:50:00,40.93,41.08,40.92,41.07,248370.0,38.2643,38.4046,38.255,38.3952,248370.0
2022-12-16 15:00:00,41.06,41.13,40.96,40.97,327099.0,38.3859,38.4513,38.2924,38.3017,327099.0
2022-12-16 15:10:00,40.97,41.15,40.94,41.12,455659.0,38.3017,38.47,38.2737,38.442,455659.0
2022-12-16 15:20:00,41.12,41.2,41.09,41.16,298975.0,38.442,38.5167,38.4139,38.4794,298975.0
2022-12-16 15:30:00,41.16,41.23,41.13,41.21,286289.0,38.4794,38.5448,38.4513,38.5261,286289.0
2022-12-16 15:40:00,41.21,41.27,41.17,41.22,474201.0,38.5261,38.5822,38.4887,38.5354,474201.0
2022-12-16 15:50:00,41.21,41.31,41.14,41.17,1845984.0,38.5261,38.6196,38.4607,38.4887,1845984.0
2022-12-19 09:30:00,41.34,41.6,41.11,41.6,601208.0,38.6476,38.8907,38.4326,38.8907,601208.0
2022-12-19 09:40:00,41.59,41.72,41.5,41.59,341769.0,38.8813,39.0029,38.7972,38.8813,341769.0
2022-12-19 09:50:00,41.6,41.79,41.6,41.66,304704.0,38.8907,39.0683,38.8907,38.9468,304704.0
2022-12-19 10:00:00,41.65,41.71,41.49,41.58,323280.0,38.9374,38.9935,38.7879,38.872,323280.0
2022-12-19 10:10:00,41.58,41.62,41.49,41.5,357706.0,38.872,38.9094,38.7879,38.7972,357706.0
2022-12-19 10:20:00,41.5,41.91,41.47,41.89,490754.0,38.7972,39.1805,38.7692,39.1618,490754.0
2022-12-19 10:30:00,41.89,41.91,41.69,41.71,497532.0,39.1618,39.1805,38.9748,38.9935,497532.0
2022-12-19 10:40:00,41.72,41.88,41.69,41.73,440051.0,39.0029,39.1525,38.9748,39.0122,440051.0
2022-12-19 10:50:00,41.73,41.79,41.65,41.76,316715.0,39.0122,39.0683,38.9374,39.0403,316715.0
2022-12-19 11:00:00,41.76,41.81,41.68,41.8,394091.0,39.0403,39.087,38.9655,39.0777,394091.0
2022-12-19 11:10:00,41.8,41.8,41.69,41.71,245681.0,39.0777,39.0777,38.9748,38.9935,245681.0
2022-12-19 11:20:00,41.71,41.71,41.59,41.69,212338.0,38.9935,38.9935,38.8813,38.9748,212338.0
2022-12-19 11:30:00,41.69,41.73,41.58,41.62,369194.0,38.9748,39.0122,38.872,38.9094,369194.0
2022-12-19 11:40:00,41.62,41.64,41.52,41.61,334346.0,38.9094,38.9281,38.8159,38.9,334346.0
2022-12-19 11:50:00,41.61,41.62,41.49,41.52,260592.0,38.9,38.9094,38.7879,38.8159,260592.0
2022-12-19 12:00:00,41.52,41.59,41.48,41.56,190975.0,38.8159,38.8813,38.7785,38.8533,190975.0
2022-12-19 12:10:00,41.55,41.64,41.55,41.6,209372.0,38.844,38.9281,38.844,38.8907,209372.0
2022-12-19 12:20:00,41.61,41.65,41.59,41.63,194149.0,38.9,38.9374,38.8813,38.9187,194149.0
2022-12-19 12:30:00,41.63,41.64,41.53,41.59,252672.0,38.9187,38.9281,38.8253,38.8813,252672.0
2022-12-19 12:40:00,41.59,41.67,41.58,41.66,215735.0,38.8813,38.9561,38.872,38.9468,215735.0
2022-12-19 12:50:00,41.65,41.72,41.64,41.68,209513.0,38.9374,39.0029,38.9281,38.9655,209513.0
2022-12-19 13:00:00,41.68,41.72,41.64,41.65,142636.0,38.9655,39.0029,38.9281,38.9374,142636.0
2022-12-19 13:10:00,41.65,41.68,41.6,41.63,199071.0,38.9374,38.9655,38.8907,38.9187,199071.0
2022-12-19 13:20:00,41.63,41.67,41.53,41.55,264731.0,38.9187,38.9561,38.8253,38.844,264731.0
2022-12-19 13:30:00,41.55,41.6,41.52,41.59,160312.0,38.844,38.8907,38.8159,38.8813,160312.0
2022-12-19 13:40:00,41.59,41.61,41.51,41.56,240606.0,38.8813,38.9,38.8066,38.8533,240606.0
2022-12-19 13:50:00,41.56,41.6,41.47,41.48,233580.0,38.8533,38.8907,38.7692,38.7785,233580.0
2022-12-19 14:00:00,41.48,41.56,41.46,41.55,293729.0,38.7785,38.8533,38.7598,38.844,293729.0
2022-12-19 14:10:00,41.55,41.56,41.46,41.48,249214.0,38.844,38.8533,38.7598,38.7785,249214.0
2022-12-19 14:20:00,41.47,41.52,41.38,41.39,261861.0,38.7692,38.8159,38.685,38.6944,261861.0
2022-12-19 14:30:00,41.39,41.48,41.38,41.46,170300.0,38.6944,38.7785,38.685,38.7598,170300.0
2022-12-19 14:40:00,41.46,41.52,41.4,41.45,250767.0,38.7598,38.8159,38.7037,38.7505,250767.0
2022-12-19 14:50:00,41.45,41.5,41.39,41.48,228220.0,38.7505,38.7972,38.6944,38.7785,228220.0
2022-12-19 15:00:00,41.48,41.52,41.41,41.51,197406.0,38.7785,38.8159,38.7131,38.8066,197406.0
2022-12-19 15:10:00,41.52,41.57,41.48,41.54,266830.0,38.8159,38.8627,38.7785,38.8346,266830.0
2022-12-19 15:20:00,41.54,41.58,41.49,41.55,286544.0,38.8346,38.872,38.7879,38.844,286544.0
2022-12-19 15:30:00,41.55,41.68,41.55,41.65,422352.0,38.844,38.9655,38.844,38.9374,422352.0
2022-12-19 15:40:00,41.65,41.78,41.62,41.74,796761.0,38.9374,39.059,38.9094,39.0216,796761.0
2022-12-19 15:50:00,41.75,41.87,41.72,41.8,2014073.0,39.0309,39.1431,39.0029,39.0777,2014073.0
2022-12-20 09:30:00,41.29,42.42,41.29,42.16,2019488.0,38.6009,39.6573,38.6009,39.4142,2019488.0
2022-12-20 09:40:00,42.17,42.56,41.94,42.1,1252170.0,39.4236,39.7882,39.2086,39.3581,1252170.0
2022-12-20 09:50:00,42.11,42.2,41.97,42.17,493572.0,39.3675,39.4516,39.2366,39.4236,493572.0
2022-12-20 10:00:00,42.17,42.25,42.02,42.02,658286.0,39.4236,39.4984,39.2833,39.2833,658286.0
2022-12-20 10:10:00,42.02,42.08,41.46,41.48,2215375.0,39.2833,39.3394,38.7598,38.7785,2215375.0
2022-12-20 10:20:00,41.48,41.8,41.34,41.76,1196025.0,38.7785,39.0777,38.6476,39.0403,1196025.0
2022-12-20 10:30:00,41.76,41.8,41.59,41.65,608763.0,39.0403,39.0777,38.8813,38.9374,608763.0
2022-12-20 10:40:00,41.66,41.82,41.62,41.66,477773.0,38.9468,39.0964,38.9094,38.9468,477773.0
2022-12-20 10:50:00,41.65,41.75,41.47,41.7,462946.0,38.9374,39.0309,38.7692,38.9842,462946.0
2022-12-20 11:00:00,41.71,41.78,41.56,41.56,268453.0,38.9935,39.059,38.8533,38.8533,268453.0
2022-12-20 11:10:00,41.56,41.56,41.3,41.36,593153.0,38.8533,38.8533,38.6102,38.6663,593153.0
2022-12-20 11:20:00,41.36,41.37,41.24,41.27,360893.0,38.6663,38.6757,38.5541,38.5822,360893.0
2022-12-20 11:30:00,41.27,41.34,41.23,41.26,343500.0,38.5822,38.6476,38.5448,38.5728,343500.0
2022-12-20 11:40:00,41.26,41.39,41.22,41.39,308095.0,38.5728,38.6944,38.5354,38.6944,308095.0
2022-12-20 11:50:00,41.39,41.41,41.32,41.37,230222.0,38.6944,38.7131,38.6289,38.6757,230222.0
2022-12-20 12:00:00,41.36,41.47,41.3,41.36,466343.0,38.6663,38.7692,38.6102,38.6663,466343.0
2022-12-20 12:10:00,41.36,41.38,41.19,41.26,419042.0,38.6663,38.685,38.5074,38.5728,419042.0
2022-12-20 12:20:00,41.25,41.34,41.22,41.24,249712.0,38.5635,38.6476,38.5354,38.5541,249712.0
2022-12-20 12:30:00,41.24,41.24,41.15,41.23,250043.0,38.5541,38.5541,38.47,38.5448,250043.0
2022-12-20 12:40:00,41.23,41.27,41.19,41.2,257450.0,38.5448,38.5822,38.5074,38.5167,257450.0
2022-12-20 12:50:00,41.2,41.26,41.18,41.21,214267.0,38.5167,38.5728,38.4981,38.5261,214267.0
2022-12-20 13:00:00,41.21,41.25,41.2,41.22,190036.0,38.5261,38.5635,38.5167,38.5354,190036.0
2022-12-20 13:10:00,41.23,41.31,41.19,41.26,277195.0,38.5448,38.6196,38.5074,38.5728,277195.0
2022-12-20 13:20:00,41.27,41.4,41.25,41.38,266446.0,38.5822,38.7037,38.5635,38.685,266446.0
2022-12-20 13:30:00,41.39,41.46,41.37,41.43,240913.0,38.6944,38.7598,38.6757,38.7318,240913.0
2022-12-20 13:40:00,41.44,41.51,41.37,41.46,251340.0,38.7411,38.8066,38.6757,38.7598,251340.0
2022-12-20 13:50:00,41.46,41.49,41.36,41.37,209608.0,38.7598,38.7879,38.6663,38.6757,209608.0
2022-12-20 14:00:00,41.38,41.42,41.31,41.34,188990.0,38.685,38.7224,38.6196,38.6476,188990.0
2022-12-20 14:10:00,41.34,41.39,41.31,41.34,250023.0,38.6476,38.6944,38.6196,38.6476,250023.0
2022-12-20 14:20:00,41.34,41.35,41.26,41.32,235444.0,38.6476,38.657,38.5728,38.6289,235444.0
2022-12-20 14:30:00,41.32,41.33,41.2,41.22,274590.0,38.6289,38.6383,38.5167,38.5354,274590.0
2022-12-20 14:40:00,41.22,41.23,41.13,41.16,437594.0,38.5354,38.5448,38.4513,38.4794,437594.0
2022-12-20 14:50:00,41.16,41.16,41.11,41.13,293232.0,38.4794,38.4794,38.4326,38.4513,293232.0
2022-12-20 15:00:00,41.14,41.15,41.08,41.12,319964.0,38.4607,38.47,38.4046,38.442,319964.0
2022-12-20 15:10:00,41.12,41.18,41.09,41.1,245889.0,38.442,38.4981,38.4139,38.4233,245889.0
2022-12-20 15:20:00,41.11,41.13,41.04,41.09,339116.0,38.4326,38.4513,38.3672,38.4139,339116.0
2022-12-20 15:30:00,41.08,41.14,41.06,41.09,367080.0,38.4046,38.4607,38.3859,38.4139,367080.0
2022-12-20 15:40:00,41.09,41.13,41.06,41.08,424373.0,38.4139,38.4513,38.3859,38.4046,424373.0
2022-12-20 15:50:00,41.09,41.09,40.97,41.01,1548277.0,38.4139,38.4139,38.3017,38.3391,1548277.0
2022-12-21 09:30:00,41.36,41.59,41.32,41.4,799808.0,38.6663,38.8813,38.6289,38.7037,799808.0
2022-12-21 09:40:00,41.4,41.61,41.36,41.51,479363.0,38.7037,38.9,38.6663,38.8066,479363.0
2022-12-21 09:50:00,41.5,41.5,41.28,41.45,311699.0,38.7972,38.7972,38.5915,38.7505,311699.0
2022-12-21 10:00:00,41.45,41.64,41.41,41.64,389319.0,38.7505,38.9281,38.7131,38.9281,389319.0
2022-12-21 10:10:00,41.63,41.64,41.43,41.43,417656.0,38.9187,38.9281,38.7318,38.7318,417656.0
2022-12-21 10:20:00,41.43,41.62,41.41,41.54,328434.0,38.7318,38.9094,38.7131,38.8346,328434.0
2022-12-21 10:30:00,41.54,41.54,41.44,41.5,277340.0,38.8346,38.8346,38.7411,38.7972,277340.0
2022-12-21 10:40:00,41.5,41.54,41.4,41.45,259665.0,38.7972,38.8346,38.7037,38.7505,259665.0
2022-12-21 10:50:00,41.44,41.54,41.44,41.51,210556.0,38.7411,38.8346,38.7411,38.8066,210556.0
2022-12-21 11:00:00,41.52,41.55,41.44,41.48,331058.0,38.8159,38.844,38.7411,38.7785,331058.0
2022-12-21 11:10:00,41.48,41.53,41.31,41.34,276557.0,38.7785,38.8253,38.6196,38.6476,276557.0
2022-12-21 11:20:00,41.34,41.38,41.3,41.37,308788.0,38.6476,38.685,38.6102,38.6757,308788.0
2022-12-21 11:30:00,41.37,41.4,41.33,41.35,155030.0,38.6757,38.7037,38.6383,38.657,155030.0
2022-12-21 11:40:00,41.35,41.37,41.25,41.25,238094.0,38.657,38.6757,38.5635,38.5635,238094.0
2022-12-21 11:50:00,41.26,41.34,41.24,41.29,275774.0,38.5728,38.6476,38.5541,38.6009,275774.0
2022-12-21 12:00:00,41.29,41.3,41.24,41.25,192872.0,38.6009,38.6102,38.5541,38.5635,192872.0
2022-12-21 12:10:00,41.25,41.3,41.23,41.27,193930.0,38.5635,38.6102,38.5448,38.5822,193930.0
2022-12-21 12:20:00,41.26,41.3,41.2,41.22,221651.0,38.5728,38.6102,38.5167,38.5354,221651.0
2022-12-21 12:30:00,41.22,41.24,41.16,41.16,185322.0,38.5354,38.5541,38.4794,38.4794,185322.0
2022-12-21 12:40:00,41.16,41.18,41.13,41.18,280666.0,38.4794,38.4981,38.4513,38.4981,280666.0
2022-12-21 12:50:00,41.18,41.21,41.13,41.21,766792.0,38.4981,38.5261,38.4513,38.5261,766792.0
2022-12-21 13:00:00,41.21,41.25,41.19,41.2,330604.0,38.5261,38.5635,38.5074,38.5167,330604.0
2022-12-21 13:10:00,41.2,41.21,41.14,41.16,161019.0,38.5167,38.5261,38.4607,38.4794,161019.0
2022-12-21 13:20:00,41.16,41.17,41.05,41.05,272529.0,38.4794,38.4887,38.3765,38.3765,272529.0
2022-12-21 13:30:00,41.05,41.11,41.05,41.07,385017.0,38.3765,38.4326,38.3765,38.3952,385017.0
2022-12-21 13:40:00,41.08,41.15,41.05,41.15,224178.0,38.4046,38.47,38.3765,38.47,224178.0
2022-12-21 13:50:00,41.15,41.17,41.1,41.12,240293.0,38.47,38.4887,38.4233,38.442,240293.0
2022-12-21 14:00:00,41.12,41.2,41.11,41.19,258017.0,38.442,38.5167,38.4326,38.5074,258017.0
2022-12-21 14:10:00,41.19,41.21,41.17,41.2,177557.0,38.5074,38.5261,38.4887,38.5167,177557.0
2022-12-21 14:20:00,41.19,41.22,41.14,41.15,219807.0,38.5074,38.5354,38.4607,38.47,219807.0
2022-12-21 14:30:00,41.14,41.19,41.08,41.14,173612.0,38.4607,38.5074,38.4046,38.4607,173612.0
2022-12-21 14:40:00,41.14,41.15,41.06,41.09,437904.0,38.4607,38.47,38.3859,38.4139,437904.0
2022-12-21 14:50:00,41.1,41.12,41.03,41.07,277826.0,38.4233,38.442,38.3578,38.3952,277826.0
2022-12-21 15:00:00,41.06,41.11,41.01,41.05,277490.0,38.3859,38.4326,38.3391,38.3765,277490.0
2022-12-21 15:10:00,41.05,41.06,41.0,41.01,178683.0,38.3765,38.3859,38.3298,38.3391,178683.0
2022-12-21 15:20:00,41.01,41.04,40.98,41.01,360052.0,38.3391,38.3672,38.3111,38.3391,360052.0
2022-12-21 15:30:00,41.01,41.03,40.95,40.98,844496.0,38.3391,38.3578,38.283,38.3111,844496.0
2022-12-21 15:40:00,40.97,41.03,40.92,41.03,503747.0,38.3017,38.3578,38.255,38.3578,503747.0
2022-12-21 15:50:00,41.02,41.13,40.94,41.11,1882454.0,38.3485,38.4513,38.2737,38.4326,1882454.0
2022-12-22 09:30:00,40.71,40.71,40.37,40.51,765197.0,38.0587,38.0587,37.7408,37.8717,765197.0
2022-12-22 09:40:00,40.51,40.74,40.49,40.68,411893.0,37.8717,38.0867,37.853,38.0306,411893.0
2022-12-22 09:50:00,40.67,40.69,40.43,40.45,329339.0,38.0213,38.04,37.7969,37.8156,329339.0
2022-12-22 10:00:00,40.45,40.51,40.26,40.28,577275.0,37.8156,37.8717,37.638,37.6567,577275.0
2022-12-22 10:10:00,40.29,40.39,40.28,40.36,365921.0,37.666,37.7595,37.6567,37.7315,365921.0
2022-12-22 10:20:00,40.36,40.38,40.26,40.33,365184.0,37.7315,37.7502,37.638,37.7034,365184.0
2022-12-22 10:30:00,40.33,40.38,40.27,40.27,285406.0,37.7034,37.7502,37.6473,37.6473,285406.0
2022-12-22 10:40:00,40.27,40.33,40.25,40.27,252444.0,37.6473,37.7034,37.6286,37.6473,252444.0
2022-12-22 10:50:00,40.28,40.34,40.25,40.27,226960.0,37.6567,37.7128,37.6286,37.6473,226960.0
2022-12-22 11:00:00,40.26,40.27,40.19,40.21,302342.0,37.638,37.6473,37.5725,37.5912,302342.0
2022-12-22 11:10:00,40.22,40.34,40.2,40.28,368503.0,37.6006,37.7128,37.5819,37.6567,368503.0
2022-12-22 11:20:00,40.29,40.29,40.18,40.26,374188.0,37.666,37.666,37.5632,37.638,374188.0
2022-12-22 11:30:00,40.25,40.33,40.25,40.27,272941.0,37.6286,37.7034,37.6286,37.6473,272941.0
2022-12-22 11:40:00,40.27,40.34,40.22,40.23,226027.0,37.6473,37.7128,37.6006,37.6099,226027.0
2022-12-22 11:50:00,40.23,40.3,40.22,40.3,195073.0,37.6099,37.6754,37.6006,37.6754,195073.0
2022-12-22 12:00:00,40.3,40.3,40.2,40.24,286101.0,37.6754,37.6754,37.5819,37.6193,286101.0
2022-12-22 12:10:00,40.25,40.27,40.2,40.22,225676.0,37.6286,37.6473,37.5819,37.6006,225676.0
2022-12-22 12:20:00,40.22,40.22,40.02,40.05,349070.0,37.6006,37.6006,37.4136,37.4416,349070.0
2022-12-22 12:30:00,40.04,40.11,40.03,40.11,205951.0,37.4323,37.4977,37.4229,37.4977,205951.0
2022-12-22 12:40:00,40.11,40.27,40.09,40.25,515525.0,37.4977,37.6473,37.479,37.6286,515525.0
2022-12-22 12:50:00,40.24,40.25,40.17,40.19,145209.0,37.6193,37.6286,37.5538,37.5725,145209.0
2022-12-22 13:00:00,40.2,40.2,40.08,40.09,192084.0,37.5819,37.5819,37.4697,37.479,192084.0
2022-12-22 13:10:00,40.1,40.2,40.09,40.17,216281.0,37.4884,37.5819,37.479,37.5538,216281.0
2022-12-22 13:20:00,40.17,40.21,40.13,40.16,170206.0,37.5538,37.5912,37.5164,37.5445,170206.0
2022-12-22 13:30:00,40.16,40.21,40.06,40.21,250402.0,37.5445,37.5912,37.451,37.5912,250402.0
2022-12-22 13:40:00,40.21,40.21,40.15,40.18,146196.0,37.5912,37.5912,37.5351,37.5632,146196.0
2022-12-22 13:50:00,40.19,40.21,40.16,40.19,122265.0,37.5725,37.5912,37.5445,37.5725,122265.0
2022-12-22 14:00:00,40.19,40.25,40.13,40.14,161725.0,37.5725,37.6286,37.5164,37.5258,161725.0
2022-12-22 14:10:00,40.14,40.25,40.13,40.23,230586.0,37.5258,37.6286,37.5164,37.6099,230586.0
2022-12-22 14:20:00,40.23,40.35,40.19,40.34,240267.0,37.6099,37.7221,37.5725,37.7128,240267.0
2022-12-22 14:30:00,40.33,40.39,40.29,40.34,196657.0,37.7034,37.7595,37.666,37.7128,196657.0
2022-12-22 14:40:00,40.35,40.36,40.27,40.34,214880.0,37.7221,37.7315,37.6473,37.7128,214880.0
2022-12-22 14:50:00,40.34,40.46,40.33,40.46,197609.0,37.7128,37.8249,37.7034,37.8249,197609.0
2022-12-22 15:00:00,40.46,40.49,40.41,40.48,208305.0,37.8249,37.853,37.7782,37.8436,208305.0
2022-12-22 15:10:00,40.48,40.57,40.45,40.56,318884.0,37.8436,37.9278,37.8156,37.9184,318884.0
2022-12-22 15:20:00,40.57,40.67,40.56,40.66,319975.0,37.9278,38.0213,37.9184,38.0119,319975.0
2022-12-22 15:30:00,40.67,40.7,40.62,40.7,441244.0,38.0213,38.0493,37.9745,38.0493,441244.0
2022-12-22 15:40:00,40.7,40.71,40.6,40.66,646876.0,38.0493,38.0587,37.9558,38.0119,646876.0
2022-12-22 15:50:00,40.67,40.74,40.61,40.7,1454000.0,38.0213,38.0867,37.9652,38.0493,1454000.0
2022-12-23 09:30:00,40.69,40.89,40.5,40.54,360716.0,38.04,38.2269,37.8623,37.8997,360716.0
2022-12-23 09:40:00,40.53,40.71,40.5,40.65,303376.0,37.8904,38.0587,37.8623,38.0026,303376.0
2022-12-23 09:50:00,40.65,40.68,40.45,40.54,252738.0,38.0026,38.0306,37.8156,37.8997,252738.0
2022-12-23 10:00:00,40.55,40.77,40.52,40.76,423637.0,37.9091,38.1148,37.881,38.1054,423637.0
2022-12-23 10:10:00,40.76,40.87,40.68,40.83,205527.0,38.1054,38.2082,38.0306,38.1708,205527.0
2022-12-23 10:20:00,40.83,40.92,40.78,40.84,164205.0,38.1708,38.255,38.1241,38.1802,164205.0
2022-12-23 10:30:00,40.84,40.89,40.77,40.89,260139.0,38.1802,38.2269,38.1148,38.2269,260139.0
2022-12-23 10:40:00,40.88,40.89,40.77,40.8,170705.0,38.2176,38.2269,38.1148,38.1428,170705.0
2022-12-23 10:50:00,40.79,40.8,40.64,40.71,249754.0,38.1335,38.1428,37.9932,38.0587,249754.0
2022-12-23 11:00:00,40.71,40.75,40.65,40.68,175001.0,38.0587,38.0961,38.0026,38.0306,175001.0
2022-12-23 11:10:00,40.69,40.79,40.68,40.73,167672.0,38.04,38.1335,38.0306,38.0774,167672.0
2022-12-23 11:20:00,40.73,40.8,40.7,40.77,174893.0,38.0774,38.1428,38.0493,38.1148,174893.0
2022-12-23 11:30:00,40.78,40.87,40.77,40.86,224023.0,38.1241,38.2082,38.1148,38.1989,224023.0
2022-12-23 11:40:00,40.87,40.89,40.8,40.89,141249.0,38.2082,38.2269,38.1428,38.2269,141249.0
2022-12-23 11:50:00,40.89,40.94,40.85,40.9,163780.0,38.2269,38.2737,38.1895,38.2363,163780.0
2022-12-23 12:00:00,40.91,40.98,40.9,40.95,162224.0,38.2456,38.3111,38.2363,38.283,162224.0
2022-12-23 12:10:00,40.95,40.99,40.92,40.95,153763.0,38.283,38.3204,38.255,38.283,153763.0
2022-12-23 12:20:00,40.95,40.98,40.91,40.92,201635.0,38.283,38.3111,38.2456,38.255,201635.0
2022-12-23 12:30:00,40.93,41.0,40.92,40.96,301884.0,38.2643,38.3298,38.255,38.2924,301884.0
2022-12-23 12:40:00,40.97,40.98,40.87,40.88,92662.0,38.3017,38.3111,38.2082,38.2176,92662.0
2022-12-23 12:50:00,40.88,40.95,40.87,40.91,139373.0,38.2176,38.283,38.2082,38.2456,139373.0
2022-12-23 13:00:00,40.91,40.96,40.88,40.95,120385.0,38.2456,38.2924,38.2176,38.283,120385.0
2022-12-23 13:10:00,40.95,40.96,40.91,40.93,138200.0,38.283,38.2924,38.2456,38.2643,138200.0
2022-12-23 13:20:00,40.93,40.94,40.89,40.93,115304.0,38.2643,38.2737,38.2269,38.2643,115304.0
2022-12-23 13:30:00,40.93,40.97,40.89,40.93,225324.0,38.2643,38.3017,38.2269,38.2643,225324.0
2022-12-23 13:40:00,40.93,40.95,40.82,40.85,198172.0,38.2643,38.283,38.1615,38.1895,198172.0
2022-12-23 13:50:00,40.84,40.86,40.82,40.82,148035.0,38.1802,38.1989,38.1615,38.1615,148035.0
2022-12-23 14:00:00,40.82,40.88,40.8,40.85,98183.0,38.1615,38.2176,38.1428,38.1895,98183.0
2022-12-23 14:10:00,40.85,40.92,40.85,40.89,129230.0,38.1895,38.255,38.1895,38.2269,129230.0
2022-12-23 14:20:00,40.9,40.9,40.82,40.84,74804.0,38.2363,38.2363,38.1615,38.1802,74804.0
2022-12-23 14:30:00,40.84,40.9,40.84,40.89,80524.0,38.1802,38.2363,38.1802,38.2269,80524.0
2022-12-23 14:40:00,40.89,40.9,40.82,40.83,123101.0,38.2269,38.2363,38.1615,38.1708,123101.0
2022-12-23 14:50:00,40.82,40.91,40.82,40.9,109198.0,38.1615,38.2456,38.1615,38.2363,109198.0
2022-12-23 15:00:00,40.9,40.93,40.85,40.88,272879.0,38.2363,38.2643,38.1895,38.2176,272879.0
2022-12-23 15:10:00,40.88,40.92,40.87,40.9,117740.0,38.2176,38.255,38.2082,38.2363,117740.0
2022-12-23 15:20:00,40.91,40.92,40.85,40.87,135629.0,38.2456,38.255,38.1895,38.2082,135629.0
2022-12-23 15:30:00,40.88,40.89,40.81,40.83,193342.0,38.2176,38.2269,38.1521,38.1708,193342.0
2022-12-23 15:40:00,40.82,40.87,40.81,40.87,249949.0,38.1615,38.2082,38.1521,38.2082,249949.0
2022-12-23 15:50:00,40.87,40.99,40.83,40.98,840837.0,38.2082,38.3204,38.1708,38.3111,840837.0
2022-12-27 09:30:00,41.01,41.04,40.71,40.77,348569.0,38.3391,38.3672,38.0587,38.1148,348569.0
2022-12-27 09:40:00,40.78,40.85,40.67,40.72,294399.0,38.1241,38.1895,38.0213,38.068,294399.0
2022-12-27 09:50:00,40.72,40.73,40.61,40.65,250150.0,38.068,38.0774,37.9652,38.0026,250150.0
2022-12-27 10:00:00,40.65,40.76,40.62,40.7,247483.0,38.0026,38.1054,37.9745,38.0493,247483.0
2022-12-27 10:10:00,40.7,40.92,40.69,40.88,305877.0,38.0493,38.255,38.04,38.2176,305877.0
2022-12-27 10:20:00,40.89,40.97,40.84,40.85,233835.0,38.2269,38.3017,38.1802,38.1895,233835.0
2022-12-27 10:30:00,40.86,40.91,40.83,40.87,273647.0,38.1989,38.2456,38.1708,38.2082,273647.0
2022-12-27 10:40:00,40.87,40.93,40.84,40.93,192027.0,38.2082,38.2643,38.1802,38.2643,192027.0
2022-12-27 10:50:00,40.93,40.95,40.84,40.84,221258.0,38.2643,38.283,38.1802,38.1802,221258.0
2022-12-27 11:00:00,40.84,41.0,40.83,40.99,148413.0,38.1802,38.3298,38.1708,38.3204,148413.0
2022-12-27 11:10:00,40.99,41.0,40.93,40.94,108465.0,38.3204,38.3298,38.2643,38.2737,108465.0
2022-12-27 11:20:00,40.93,40.99,40.91,40.98,168538.0,38.2643,38.3204,38.2456,38.3111,168538.0
2022-12-27 11:30:00,40.98,41.03,40.93,40.99,258037.0,38.3111,38.3578,38.2643,38.3204,258037.0
2022-12-27 11:40:00,41.0,41.05,40.97,40.99,170706.0,38.3298,38.3765,38.3017,38.3204,170706.0
2022-12-27 11:50:00,41.0,41.08,40.97,41.07,135501.0,38.3298,38.4046,38.3017,38.3952,135501.0
2022-12-27 12:00:00,41.06,41.13,41.06,41.11,159970.0,38.3859,38.4513,38.3859,38.4326,159970.0
2022-12-27 12:10:00,41.11,41.14,41.06,41.07,189595.0,38.4326,38.4607,38.3859,38.3952,189595.0
2022-12-27 12:20:00,41.07,41.08,41.01,41.04,142010.0,38.3952,38.4046,38.3391,38.3672,142010.0
2022-12-27 12:30:00,41.03,41.07,41.02,41.06,76843.0,38.3578,38.3952,38.3485,38.3859,76843.0
2022-12-27 12:40:00,41.06,41.07,40.99,41.0,111012.0,38.3859,38.3952,38.3204,38.3298,111012.0
2022-12-27 12:50:00,41.0,41.06,40.99,41.06,106905.0,38.3298,38.3859,38.3204,38.3859,106905.0
2022-12-27 13:00:00,41.05,41.09,41.04,41.06,147907.0,38.3765,38.4139,38.3672,38.3859,147907.0
2022-12-27 13:10:00,41.07,41.08,41.04,41.07,117623.0,38.3952,38.4046,38.3672,38.3952,117623.0
2022-12-27 13:20:00,41.07,41.1,41.04,41.05,106725.0,38.3952,38.4233,38.3672,38.3765,106725.0
2022-12-27 13:30:00,41.05,41.06,40.98,41.0,109476.0,38.3765,38.3859,38.3111,38.3298,109476.0
2022-12-27 13:40:00,41.01,41.01,40.92,40.95,208014.0,38.3391,38.3391,38.255,38.283,208014.0
2022-12-27 13:50:00,40.96,40.96,40.86,40.89,112224.0,38.2924,38.2924,38.1989,38.2269,112224.0
2022-12-27 14:00:00,40.89,40.99,40.89,40.97,98454.0,38.2269,38.3204,38.2269,38.3017,98454.0
2022-12-27 14:10:00,40.97,40.98,40.92,40.93,91776.0,38.3017,38.3111,38.255,38.2643,91776.0
2022-12-27 14:20:00,40.93,40.95,40.87,40.89,100282.0,38.2643,38.283,38.2082,38.2269,100282.0
2022-12-27 14:30:00,40.88,40.91,40.87,40.9,86122.0,38.2176,38.2456,38.2082,38.2363,86122.0
2022-12-27 14:40:00,40.91,40.99,40.88,40.99,112007.0,38.2456,38.3204,38.2176,38.3204,112007.0
2022-12-27 14:50:00,40.98,41.06,40.98,41.02,305535.0,38.3111,38.3859,38.3111,38.3485,305535.0
2022-12-27 15:00:00,41.02,41.07,40.98,41.07,133685.0,38.3485,38.3952,38.3111,38.3952,133685.0
2022-12-27 15:10:00,41.06,41.07,41.0,41.01,281658.0,38.3859,38.3952,38.3298,38.3391,281658.0
2022-12-27 15:20:00,41.0,41.04,41.0,41.02,153229.0,38.3298,38.3672,38.3298,38.3485,153229.0
2022-12-27 15:30:00,41.02,41.06,40.99,41.04,274965.0,38.3485,38.3859,38.3204,38.3672,274965.0
2022-12-27 15:40:00,41.04,41.07,41.0,41.05,252221.0,38.3672,38.3952,38.3298,38.3765,252221.0
2022-12-27 15:50:00,41.05,41.06,41.0,41.04,712573.0,38.3765,38.3859,38.3298,38.3672,712573.0
2022-12-28 09:30:00,40.94,41.07,40.91,41.0,291858.0,38.2737,38.3952,38.2456,38.3298,291858.0
2022-12-28 09:40:00,41.0,41.02,40.94,40.97,100634.0,38.3298,38.3485,38.2737,38.3017,100634.0
2022-12-28 09:50:00,40.97,41.0,40.89,40.95,97163.0,38.3017,38.3298,38.2269,38.283,97163.0
2022-12-28 10:00:00,40.96,41.0,40.89,40.9,137148.0,38.2924,38.3298,38.2269,38.2363,137148.0
2022-12-28 10:10:00,40.9,40.94,40.87,40.9,149277.0,38.2363,38.2737,38.2082,38.2363,149277.0
2022-12-28 10:20:00,40.9,40.98,40.86,40.9,199280.0,38.2363,38.3111,38.1989,38.2363,199280.0
2022-12-28 10:30:00,40.9,41.0,40.88,41.0,219872.0,38.2363,38.3298,38.2176,38.3298,219872.0
2022-12-28 10:40:00,40.99,41.09,40.99,41.09,243826.0,38.3204,38.4139,38.3204,38.4139,243826.0
2022-12-28 10:50:00,41.08,41.09,41.03,41.09,155636.0,38.4046,38.4139,38.3578,38.4139,155636.0
2022-12-28 11:00:00,41.09,41.14,41.02,41.07,398225.0,38.4139,38.4607,38.3485,38.3952,398225.0
2022-12-28 11:10:00,41.07,41.07,40.97,41.01,152416.0,38.3952,38.3952,38.3017,38.3391,152416.0
2022-12-28 11:20:00,41.01,41.08,40.99,41.05,205628.0,38.3391,38.4046,38.3204,38.3765,205628.0
2022-12-28 11:30:00,41.04,41.05,40.98,41.02,134540.0,38.3672,38.3765,38.3111,38.3485,134540.0
2022-12-28 11:40:00,41.02,41.11,40.99,41.09,167205.0,38.3485,38.4326,38.3204,38.4139,167205.0
2022-12-28 11:50:00,41.08,41.09,41.03,41.07,148818.0,38.4046,38.4139,38.3578,38.3952,148818.0
2022-12-28 12:00:00,41.06,41.1,40.99,41.01,152686.0,38.3859,38.4233,38.3204,38.3391,152686.0
2022-12-28 12:10:00,41.01,41.02,40.96,41.02,148055.0,38.3391,38.3485,38.2924,38.3485,148055.0
2022-12-28 12:20:00,41.02,41.02,40.92,40.96,178304.0,38.3485,38.3485,38.255,38.2924,178304.0
2022-12-28 12:30:00,40.96,41.03,40.95,41.0,113975.0,38.2924,38.3578,38.283,38.3298,113975.0
2022-12-28 12:40:00,41.0,41.11,40.99,41.1,193306.0,38.3298,38.4326,38.3204,38.4233,193306.0
2022-12-28 12:50:00,41.1,41.12,41.05,41.12,203913.0,38.4233,38.442,38.3765,38.442,203913.0
2022-12-28 13:00:00,41.11,41.19,41.1,41.14,327097.0,38.4326,38.5074,38.4233,38.4607,327097.0
2022-12-28 13:10:00,41.14,41.16,41.09,41.15,197102.0,38.4607,38.4794,38.4139,38.47,197102.0
2022-12-28 13:20:00,41.15,41.15,41.11,41.14,165232.0,38.47,38.47,38.4326,38.4607,165232.0
2022-12-28 13:30:00,41.13,41.14,41.08,41.09,154829.0,38.4513,38.4607,38.4046,38.4139,154829.0
2022-12-28 13:40:00,41.09,41.16,41.09,41.16,190340.0,38.4139,38.4794,38.4139,38.4794,190340.0
2022-12-28 13:50:00,41.16,41.24,41.14,41.22,161968.0,38.4794,38.5541,38.4607,38.5354,161968.0
2022-12-28 14:00:00,41.23,41.25,41.2,41.22,203587.0,38.5448,38.5635,38.5167,38.5354,203587.0
2022-12-28 14:10:00,41.22,41.3,41.21,41.29,236839.0,38.5354,38.6102,38.5261,38.6009,236839.0
2022-12-28 14:20:00,41.29,41.37,41.28,41.3,206535.0,38.6009,38.6757,38.5915,38.6102,206535.0
2022-12-28 14:30:00,41.29,41.36,41.24,41.29,273801.0,38.6009,38.6663,38.5541,38.6009,273801.0
2022-12-28 14:40:00,41.29,41.38,41.28,41.36,273559.0,38.6009,38.685,38.5915,38.6663,273559.0
2022-12-28 14:50:00,41.37,41.37,41.26,41.27,309224.0,38.6757,38.6757,38.5728,38.5822,309224.0
2022-12-28 15:00:00,41.28,41.31,41.24,41.25,179587.0,38.5915,38.6196,38.5541,38.5635,179587.0
2022-12-28 15:10:00,41.25,41.25,41.17,41.21,186887.0,38.5635,38.5635,38.4887,38.5261,186887.0
2022-12-28 15:20:00,41.21,41.22,41.14,41.17,294224.0,38.5261,38.5354,38.4607,38.4887,294224.0
2022-12-28 15:30:00,41.16,41.2,41.15,41.16,309735.0,38.4794,38.5167,38.47,38.4794,309735.0
2022-12-28 15:40:00,41.16,41.22,41.12,41.17,467147.0,38.4794,38.5354,38.442,38.4887,467147.0
2022-12-28 15:50:00,41.17,41.2,41.1,41.1,1208507.0,38.4887,38.5167,38.4233,38.4233,1208507.0
2022-12-29 09:30:00,41.15,41.22,41.05,41.15,298485.0,38.47,38.5354,38.3765,38.47,298485.0
2022-12-29 09:40:00,41.16,41.2,41.07,41.15,220525.0,38.4794,38.5167,38.3952,38.47,220525.0
2022-12-29 09:50:00,41.15,41.19,41.07,41.17,284610.0,38.47,38.5074,38.3952,38.4887,284610.0
2022-12-29 10:00:00,41.18,41.27,41.15,41.27,327392.0,38.4981,38.5822,38.47,38.5822,327392.0
2022-12-29 10:10:00,41.27,41.34,41.26,41.3,242789.0,38.5822,38.6476,38.5728,38.6102,242789.0
2022-12-29 10:20:00,41.3,41.31,41.25,41.27,210994.0,38.6102,38.6196,38.5635,38.5822,210994.0
2022-12-29 10:30:00,41.28,41.29,41.23,41.24,216634.0,38.5915,38.6009,38.5448,38.5541,216634.0
2022-12-29 10:40:00,41.24,41.26,41.19,41.21,151451.0,38.5541,38.5728,38.5074,38.5261,151451.0
2022-12-29 10:50:00,41.21,41.23,41.16,41.2,151344.0,38.5261,38.5448,38.4794,38.5167,151344.0
2022-12-29 11:00:00,41.2,41.22,41.14,41.15,205808.0,38.5167,38.5354,38.4607,38.47,205808.0
2022-12-29 11:10:00,41.15,41.22,41.11,41.22,174325.0,38.47,38.5354,38.4326,38.5354,174325.0
2022-12-29 11:20:00,41.22,41.23,41.19,41.22,199155.0,38.5354,38.5448,38.5074,38.5354,199155.0
2022-12-29 11:30:00,41.22,41.28,41.21,41.26,245823.0,38.5354,38.5915,38.5261,38.5728,245823.0
2022-12-29 11:40:00,41.26,41.31,41.23,41.31,229348.0,38.5728,38.6196,38.5448,38.6196,229348.0
2022-12-29 11:50:00,41.3,41.34,41.27,41.33,277575.0,38.6102,38.6476,38.5822,38.6383,277575.0
2022-12-29 12:00:00,41.33,41.33,41.22,41.29,214511.0,38.6383,38.6383,38.5354,38.6009,214511.0
2022-12-29 12:10:00,41.29,41.35,41.28,41.34,211743.0,38.6009,38.657,38.5915,38.6476,211743.0
2022-12-29 12:20:00,41.34,41.4,41.29,41.3,204471.0,38.6476,38.7037,38.6009,38.6102,204471.0
2022-12-29 12:30:00,41.3,41.33,41.25,41.27,238010.0,38.6102,38.6383,38.5635,38.5822,238010.0
2022-12-29 12:40:00,41.27,41.34,41.27,41.32,125995.0,38.5822,38.6476,38.5822,38.6289,125995.0
2022-12-29 12:50:00,41.31,41.34,41.25,41.29,152941.0,38.6196,38.6476,38.5635,38.6009,152941.0
2022-12-29 13:00:00,41.28,41.29,41.2,41.22,130764.0,38.5915,38.6009,38.5167,38.5354,130764.0
2022-12-29 13:10:00,41.23,41.27,41.22,41.23,119657.0,38.5448,38.5822,38.5354,38.5448,119657.0
2022-12-29 13:20:00,41.23,41.26,41.2,41.21,184022.0,38.5448,38.5728,38.5167,38.5261,184022.0
2022-12-29 13:30:00,41.21,41.23,41.16,41.23,117933.0,38.5261,38.5448,38.4794,38.5448,117933.0
2022-12-29 13:40:00,41.23,41.26,41.18,41.2,127268.0,38.5448,38.5728,38.4981,38.5167,127268.0
2022-12-29 13:50:00,41.2,41.21,41.12,41.16,224600.0,38.5167,38.5261,38.442,38.4794,224600.0
2022-12-29 14:00:00,41.16,41.26,41.16,41.24,225147.0,38.4794,38.5728,38.4794,38.5541,225147.0
2022-12-29 14:10:00,41.25,41.28,41.21,41.24,291937.0,38.5635,38.5915,38.5261,38.5541,291937.0
2022-12-29 14:20:00,41.23,41.26,41.2,41.25,153611.0,38.5448,38.5728,38.5167,38.5635,153611.0
2022-12-29 14:30:00,41.25,41.3,41.23,41.29,126093.0,38.5635,38.6102,38.5448,38.6009,126093.0
2022-12-29 14:40:00,41.29,41.34,41.29,41.32,216374.0,38.6009,38.6476,38.6009,38.6289,216374.0
2022-12-29 14:50:00,41.32,41.33,41.25,41.26,254619.0,38.6289,38.6383,38.5635,38.5728,254619.0
2022-12-29 15:00:00,41.26,41.27,41.21,41.22,244177.0,38.5728,38.5822,38.5261,38.5354,244177.0
2022-12-29 15:10:00,41.22,41.25,41.18,41.22,306605.0,38.5354,38.5635,38.4981,38.5354,306605.0
2022-12-29 15:20:00,41.22,41.29,41.21,41.29,159667.0,38.5354,38.6009,38.5261,38.6009,159667.0
2022-12-29 15:30:00,41.28,41.35,41.28,41.34,249352.0,38.5915,38.657,38.5915,38.6476,249352.0
2022-12-29 15:40:00,41.34,41.38,41.28,41.32,458736.0,38.6476,38.685,38.5915,38.6289,458736.0
2022-12-29 15:50:00,41.32,41.38,41.29,41.33,771633.0,38.6289,38.685,38.6009,38.6383,771633.0
2022-12-30 09:30:00,41.11,41.34,41.01,41.22,343263.0,38.4326,38.6476,38.3391,38.5354,343263.0
2022-12-30 09:40:00,41.22,41.23,41.08,41.16,291447.0,38.5354,38.5448,38.4046,38.4794,291447.0
2022-12-30 09:50:00,41.16,41.26,41.11,41.24,186195.0,38.4794,38.5728,38.4326,38.5541,186195.0
2022-12-30 10:00:00,41.24,41.29,41.16,41.16,141714.0,38.5541,38.6009,38.4794,38.4794,141714.0
2022-12-30 10:10:00,41.16,41.29,41.15,41.27,142747.0,38.4794,38.6009,38.47,38.5822,142747.0
2022-12-30 10:20:00,41.27,41.34,41.25,41.33,120445.0,38.5822,38.6476,38.5635,38.6383,120445.0
2022-12-30 10:30:00,41.33,41.4,41.31,41.37,169726.0,38.6383,38.7037,38.6196,38.6757,169726.0
2022-12-30 10:40:00,41.36,41.43,41.29,41.43,229147.0,38.6663,38.7318,38.6009,38.7318,229147.0
2022-12-30 10:50:00,41.43,41.43,41.34,41.34,113722.0,38.7318,38.7318,38.6476,38.6476,113722.0
2022-12-30 11:00:00,41.34,41.34,41.26,41.29,88876.0,38.6476,38.6476,38.5728,38.6009,88876.0
2022-12-30 11:10:00,41.29,41.31,41.25,41.3,111210.0,38.6009,38.6196,38.5635,38.6102,111210.0
2022-12-30 11:20:00,41.3,41.3,41.21,41.22,178837.0,38.6102,38.6102,38.5261,38.5354,178837.0
2022-12-30 11:30:00,41.21,41.29,41.19,41.26,189249.0,38.5261,38.6009,38.5074,38.5728,189249.0
2022-12-30 11:40:00,41.25,41.25,41.2,41.23,80069.0,38.5635,38.5635,38.5167,38.5448,80069.0
2022-12-30 11:50:00,41.23,41.27,41.22,41.24,148154.0,38.5448,38.5822,38.5354,38.5541,148154.0
2022-12-30 12:00:00,41.24,41.26,41.21,41.23,70082.0,38.5541,38.5728,38.5261,38.5448,70082.0
2022-12-30 12:10:00,41.24,41.27,41.21,41.23,99732.0,38.5541,38.5822,38.5261,38.5448,99732.0
2022-12-30 12:20:00,41.23,41.28,41.23,41.27,101619.0,38.5448,38.5915,38.5448,38.5822,101619.0
2022-12-30 12:30:00,41.26,41.27,41.24,41.24,58006.0,38.5728,38.5822,38.5541,38.5541,58006.0
2022-12-30 12:40:00,41.24,41.31,41.24,41.29,108903.0,38.5541,38.6196,38.5541,38.6009,108903.0
2022-12-30 12:50:00,41.3,41.31,41.24,41.29,74138.0,38.6102,38.6196,38.5541,38.6009,74138.0
2022-12-30 13:00:00,41.29,41.31,41.25,41.28,134847.0,38.6009,38.6196,38.5635,38.5915,134847.0
2022-12-30 13:10:00,41.28,41.29,41.19,41.2,142719.0,38.5915,38.6009,38.5074,38.5167,142719.0
2022-12-30 13:20:00,41.21,41.21,41.0,41.12,317009.0,38.5261,38.5261,38.3298,38.442,317009.0
2022-12-30 13:30:00,41.11,41.2,41.1,41.17,75783.0,38.4326,38.5167,38.4233,38.4887,75783.0
2022-12-30 13:40:00,41.18,41.18,41.1,41.11,82783.0,38.4981,38.4981,38.4233,38.4326,82783.0
2022-12-30 13:50:00,41.11,41.12,41.08,41.1,101004.0,38.4326,38.442,38.4046,38.4233,101004.0
2022-12-30 14:00:00,41.11,41.13,41.02,41.03,103458.0,38.4326,38.4513,38.3485,38.3578,103458.0
2022-12-30 14:10:00,41.02,41.04,40.99,41.03,115841.0,38.3485,38.3672,38.3204,38.3578,115841.0
2022-12-30 14:20:00,41.04,41.11,41.03,41.1,112081.0,38.3672,38.4326,38.3578,38.4233,112081.0
2022-12-30 14:30:00,41.09,41.13,41.05,41.08,70325.0,38.4139,38.4513,38.3765,38.4046,70325.0
2022-12-30 14:40:00,41.08,41.09,41.01,41.02,131951.0,38.4046,38.4139,38.3391,38.3485,131951.0
2022-12-30 14:50:00,41.01,41.06,41.01,41.02,136122.0,38.3391,38.3859,38.3391,38.3485,136122.0
2022-12-30 15:00:00,41.03,41.13,41.02,41.13,146058.0,38.3578,38.4513,38.3485,38.4513,146058.0
2022-12-30 15:10:00,41.12,41.2,41.11,41.14,251020.0,38.442,38.5167,38.4326,38.4607,251020.0
2022-12-30 15:20:00,41.14,41.17,41.08,41.11,136011.0,38.4607,38.4887,38.4046,38.4326,136011.0
2022-12-30 15:30:00,41.11,41.2,41.1,41.18,206548.0,38.4326,38.5167,38.4233,38.4981,206548.0
2022-12-30 15:40:00,41.19,41.3,41.17,41.3,302821.0,38.5074,38.6102,38.4887,38.6102,302821.0
2022-12-30 15:50:00,41.3,41.37,41.23,41.3,1135363.0,38.6102,38.6757,38.5448,38.6102,1135363.0
2023-01-03 09:30:00,41.61,41.84,41.57,41.83,598913.0,38.9,39.1151,38.8627,39.1057,598913.0
2023-01-03 09:40:00,41.83,42.13,41.74,41.8,671469.0,39.1057,39.3862,39.0216,39.0777,671469.0
2023-01-03 09:50:00,41.8,41.84,41.53,41.55,218900.0,39.0777,39.1151,38.8253,38.844,218900.0
2023-01-03 10:00:00,41.55,41.67,41.55,41.61,276148.0,38.844,38.9561,38.844,38.9,276148.0
2023-01-03 10:10:00,41.62,41.62,41.47,41.47,162731.0,38.9094,38.9094,38.7692,38.7692,162731.0
2023-01-03 10:20:00,41.47,41.7,41.45,41.69,207433.0,38.7692,38.9842,38.7505,38.9748,207433.0
2023-01-03 10:30:00,41.7,41.92,41.68,41.92,226232.0,38.9842,39.1899,38.9655,39.1899,226232.0
2023-01-03 10:40:00,41.93,42.02,41.91,41.97,221371.0,39.1992,39.2833,39.1805,39.2366,221371.0
2023-01-03 10:50:00,41.98,42.1,41.96,42.08,211194.0,39.2459,39.3581,39.2273,39.3394,211194.0
2023-01-03 11:00:00,42.09,42.14,41.99,41.99,225498.0,39.3488,39.3955,39.2553,39.2553,225498.0
2023-01-03 11:10:00,42.0,42.04,41.91,41.95,325129.0,39.2646,39.302,39.1805,39.2179,325129.0
2023-01-03 11:20:00,41.96,41.98,41.85,41.91,207507.0,39.2273,39.2459,39.1244,39.1805,207507.0
2023-01-03 11:30:00,41.9,41.96,41.79,41.94,221106.0,39.1712,39.2273,39.0683,39.2086,221106.0
2023-01-03 11:40:00,41.94,41.95,41.86,41.88,176282.0,39.2086,39.2179,39.1338,39.1525,176282.0
2023-01-03 11:50:00,41.89,41.91,41.82,41.83,155008.0,39.1618,39.1805,39.0964,39.1057,155008.0
2023-01-03 12:00:00,41.84,41.86,41.77,41.82,161639.0,39.1151,39.1338,39.0496,39.0964,161639.0
2023-01-03 12:10:00,41.82,41.89,41.8,41.82,337751.0,39.0964,39.1618,39.0777,39.0964,337751.0
2023-01-03 12:20:00,41.82,41.83,41.7,41.71,189474.0,39.0964,39.1057,38.9842,38.9935,189474.0
2023-01-03 12:30:00,41.71,41.82,41.7,41.74,234808.0,38.9935,39.0964,38.9842,39.0216,234808.0
2023-01-03 12:40:00,41.75,41.75,41.54,41.58,177555.0,39.0309,39.0309,38.8346,38.872,177555.0
2023-01-03 12:50:00,41.58,41.66,41.57,41.62,151228.0,38.872,38.9468,38.8627,38.9094,151228.0
2023-01-03 13:00:00,41.62,41.63,41.58,41.6,99893.0,38.9094,38.9187,38.872,38.8907,99893.0
2023-01-03 13:10:00,41.6,41.66,41.59,41.64,143818.0,38.8907,38.9468,38.8813,38.9281,143818.0
2023-01-03 13:20:00,41.64,41.69,41.6,41.66,225949.0,38.9281,38.9748,38.8907,38.9468,225949.0
2023-01-03 13:30:00,41.66,41.67,41.57,41.58,270169.0,38.9468,38.9561,38.8627,38.872,270169.0
2023-01-03 13:40:00,41.58,41.66,41.56,41.59,205467.0,38.872,38.9468,38.8533,38.8813,205467.0
2023-01-03 13:50:00,41.59,41.67,41.57,41.66,218477.0,38.8813,38.9561,38.8627,38.9468,218477.0
2023-01-03 14:00:00,41.65,41.72,41.6,41.72,279033.0,38.9374,39.0029,38.8907,39.0029,279033.0
2023-01-03 14:10:00,41.71,41.73,41.64,41.66,252941.0,38.9935,39.0122,38.9281,38.9468,252941.0
2023-01-03 14:20:00,41.66,41.68,41.62,41.64,227404.0,38.9468,38.9655,38.9094,38.9281,227404.0
2023-01-03 14:30:00,41.64,41.64,41.52,41.62,288636.0,38.9281,38.9281,38.8159,38.9094,288636.0
2023-01-03 14:40:00,41.62,41.9,41.6,41.85,310865.0,38.9094,39.1712,38.8907,39.1244,310865.0
2023-01-03 14:50:00,41.86,41.87,41.78,41.82,337785.0,39.1338,39.1431,39.059,39.0964,337785.0
2023-01-03 15:00:00,41.83,41.89,41.81,41.87,235069.0,39.1057,39.1618,39.087,39.1431,235069.0
2023-01-03 15:10:00,41.87,41.96,41.84,41.91,272368.0,39.1431,39.2273,39.1151,39.1805,272368.0
2023-01-03 15:20:00,41.91,41.93,41.86,41.93,280131.0,39.1805,39.1992,39.1338,39.1992,280131.0
2023-01-03 15:30:00,41.93,42.02,41.9,41.94,422542.0,39.1992,39.2833,39.1712,39.2086,422542.0
2023-01-03 15:40:00,41.94,41.96,41.87,41.89,612292.0,39.2086,39.2273,39.1431,39.1618,612292.0
2023-01-03 15:50:00,41.89,41.93,41.79,41.79,1572951.0,39.1618,39.1992,39.0683,39.0683,1572951.0
2023-01-04 09:30:00,42.26,42.44,42.23,42.41,374044.0,39.5077,39.676,39.4797,39.6479,374044.0
2023-01-04 09:40:00,42.4,42.48,42.35,42.4,382877.0,39.6386,39.7134,39.5919,39.6386,382877.0
2023-01-04 09:50:00,42.4,42.54,42.39,42.54,654979.0,39.6386,39.7695,39.6292,39.7695,654979.0
2023-01-04 10:00:00,42.53,42.62,42.32,42.36,633959.0,39.7601,39.8443,39.5638,39.6012,633959.0
2023-01-04 10:10:00,42.37,42.42,42.31,42.39,286428.0,39.6105,39.6573,39.5545,39.6292,286428.0
2023-01-04 10:20:00,42.39,42.54,42.38,42.54,194336.0,39.6292,39.7695,39.6199,39.7695,194336.0
2023-01-04 10:30:00,42.54,42.58,42.49,42.52,145055.0,39.7695,39.8069,39.7227,39.7508,145055.0
2023-01-04 10:40:00,42.52,42.65,42.46,42.64,313207.0,39.7508,39.8723,39.6947,39.863,313207.0
2023-01-04 10:50:00,42.64,42.72,42.6,42.72,156302.0,39.863,39.9378,39.8256,39.9378,156302.0
2023-01-04 11:00:00,42.72,42.78,42.68,42.78,141827.0,39.9378,39.9938,39.9004,39.9938,141827.0
2023-01-04 11:10:00,42.78,42.93,42.77,42.91,339554.0,39.9938,40.1341,39.9845,40.1154,339554.0
2023-01-04 11:20:00,42.91,42.93,42.86,42.91,237166.0,40.1154,40.1341,40.0686,40.1154,237166.0
2023-01-04 11:30:00,42.92,43.05,42.91,43.01,453336.0,40.1247,40.2463,40.1154,40.2089,453336.0
2023-01-04 11:40:00,43.01,43.04,42.94,42.96,235386.0,40.2089,40.2369,40.1434,40.1621,235386.0
2023-01-04 11:50:00,42.97,43.06,42.95,43.01,298297.0,40.1715,40.2556,40.1528,40.2089,298297.0
2023-01-04 12:00:00,43.02,43.04,42.89,42.91,258266.0,40.2182,40.2369,40.0967,40.1154,258266.0
2023-01-04 12:10:00,42.91,42.92,42.8,42.84,179602.0,40.1154,40.1247,40.0125,40.0499,179602.0
2023-01-04 12:20:00,42.84,42.96,42.84,42.94,274510.0,40.0499,40.1621,40.0499,40.1434,274510.0
2023-01-04 12:30:00,42.94,42.98,42.93,42.95,193286.0,40.1434,40.1808,40.1341,40.1528,193286.0
2023-01-04 12:40:00,42.95,42.99,42.9,42.95,205756.0,40.1528,40.1902,40.106,40.1528,205756.0
2023-01-04 12:50:00,42.95,42.98,42.88,42.9,244056.0,40.1528,40.1808,40.0873,40.106,244056.0
2023-01-04 13:00:00,42.9,42.92,42.81,42.82,284586.0,40.106,40.1247,40.0219,40.0312,284586.0
2023-01-04 13:10:00,42.82,42.93,42.81,42.88,190463.0,40.0312,40.1341,40.0219,40.0873,190463.0
2023-01-04 13:20:00,42.87,42.93,42.84,42.88,231304.0,40.078,40.1341,40.0499,40.0873,231304.0
2023-01-04 13:30:00,42.88,42.88,42.83,42.85,188955.0,40.0873,40.0873,40.0406,40.0593,188955.0
2023-01-04 13:40:00,42.85,42.88,42.78,42.82,262640.0,40.0593,40.0873,39.9938,40.0312,262640.0
2023-01-04 13:50:00,42.82,42.85,42.72,42.75,303457.0,40.0312,40.0593,39.9378,39.9658,303457.0
2023-01-04 14:00:00,42.75,42.86,42.54,42.58,594007.0,39.9658,40.0686,39.7695,39.8069,594007.0
2023-01-04 14:10:00,42.59,42.75,42.56,42.75,213556.0,39.8162,39.9658,39.7882,39.9658,213556.0
2023-01-04 14:20:00,42.74,42.74,42.36,42.41,246633.0,39.9565,39.9565,39.6012,39.6479,246633.0
2023-01-04 14:30:00,42.41,42.5,42.36,42.43,219906.0,39.6479,39.7321,39.6012,39.6666,219906.0
2023-01-04 14:40:00,42.43,42.53,42.39,42.48,259037.0,39.6666,39.7601,39.6292,39.7134,259037.0
2023-01-04 14:50:00,42.47,42.55,42.42,42.55,237329.0,39.704,39.7788,39.6573,39.7788,237329.0
2023-01-04 15:00:00,42.55,42.63,42.48,42.55,238084.0,39.7788,39.8536,39.7134,39.7788,238084.0
2023-01-04 15:10:00,42.55,42.59,42.49,42.59,355102.0,39.7788,39.8162,39.7227,39.8162,355102.0
2023-01-04 15:20:00,42.58,42.65,42.53,42.62,347238.0,39.8069,39.8723,39.7601,39.8443,347238.0
2023-01-04 15:30:00,42.62,42.64,42.47,42.54,377250.0,39.8443,39.863,39.704,39.7695,377250.0
2023-01-04 15:40:00,42.54,42.54,42.43,42.52,481447.0,39.7695,39.7695,39.6666,39.7508,481447.0
2023-01-04 15:50:00,42.51,42.65,42.5,42.64,1725500.0,39.7414,39.8723,39.7321,39.863,1725500.0
2023-01-05 09:30:00,42.58,42.63,42.3,42.4,744484.0,39.8069,39.8536,39.5451,39.6386,744484.0
2023-01-05 09:40:00,42.4,42.45,42.21,42.21,480033.0,39.6386,39.6853,39.461,39.461,480033.0
2023-01-05 09:50:00,42.21,42.21,41.98,42.0,424462.0,39.461,39.461,39.2459,39.2646,424462.0
2023-01-05 10:00:00,41.98,42.16,41.93,42.03,330443.0,39.2459,39.4142,39.1992,39.2927,330443.0
2023-01-05 10:10:00,42.04,42.26,42.02,42.2,266398.0,39.302,39.5077,39.2833,39.4516,266398.0
2023-01-05 10:20:00,42.2,42.27,42.17,42.23,168811.0,39.4516,39.5171,39.4236,39.4797,168811.0
2023-01-05 10:30:00,42.23,42.34,42.16,42.3,212171.0,39.4797,39.5825,39.4142,39.5451,212171.0
2023-01-05 10:40:00,42.3,42.47,42.3,42.38,177224.0,39.5451,39.704,39.5451,39.6199,177224.0
2023-01-05 10:50:00,42.39,42.45,42.18,42.2,254961.0,39.6292,39.6853,39.4329,39.4516,254961.0
2023-01-05 11:00:00,42.2,42.24,42.13,42.24,145664.0,39.4516,39.489,39.3862,39.489,145664.0
2023-01-05 11:10:00,42.24,42.28,42.2,42.21,144548.0,39.489,39.5264,39.4516,39.461,144548.0
2023-01-05 11:20:00,42.21,42.21,42.05,42.14,148986.0,39.461,39.461,39.3114,39.3955,148986.0
2023-01-05 11:30:00,42.14,42.25,42.11,42.25,161760.0,39.3955,39.4984,39.3675,39.4984,161760.0
2023-01-05 11:40:00,42.25,42.38,42.23,42.33,143877.0,39.4984,39.6199,39.4797,39.5732,143877.0
2023-01-05 11:50:00,42.33,42.34,42.24,42.26,96094.0,39.5732,39.5825,39.489,39.5077,96094.0
2023-01-05 12:00:00,42.26,42.36,42.25,42.34,105271.0,39.5077,39.6012,39.4984,39.5825,105271.0
2023-01-05 12:10:00,42.35,42.36,42.26,42.27,131446.0,39.5919,39.6012,39.5077,39.5171,131446.0
2023-01-05 12:20:00,42.27,42.33,42.23,42.24,108013.0,39.5171,39.5732,39.4797,39.489,108013.0
2023-01-05 12:30:00,42.23,42.29,42.21,42.26,179734.0,39.4797,39.5358,39.461,39.5077,179734.0
2023-01-05 12:40:00,42.26,42.28,42.2,42.23,111547.0,39.5077,39.5264,39.4516,39.4797,111547.0
2023-01-05 12:50:00,42.23,42.24,42.19,42.23,83985.0,39.4797,39.489,39.4423,39.4797,83985.0
2023-01-05 13:00:00,42.23,42.32,42.23,42.32,97889.0,39.4797,39.5638,39.4797,39.5638,97889.0
2023-01-05 13:10:00,42.32,42.32,42.23,42.24,102725.0,39.5638,39.5638,39.4797,39.489,102725.0
2023-01-05 13:20:00,42.23,42.49,42.23,42.43,273889.0,39.4797,39.7227,39.4797,39.6666,273889.0
2023-01-05 13:30:00,42.43,42.57,42.39,42.45,221310.0,39.6666,39.7975,39.6292,39.6853,221310.0
2023-01-05 13:40:00,42.45,42.47,42.4,42.41,129936.0,39.6853,39.704,39.6386,39.6479,129936.0
2023-01-05 13:50:00,42.41,42.5,42.39,42.45,120442.0,39.6479,39.7321,39.6292,39.6853,120442.0
2023-01-05 14:00:00,42.45,42.5,42.41,42.43,86270.0,39.6853,39.7321,39.6479,39.6666,86270.0
2023-01-05 14:10:00,42.43,42.43,42.34,42.39,115424.0,39.6666,39.6666,39.5825,39.6292,115424.0
2023-01-05 14:20:00,42.39,42.43,42.36,42.39,102547.0,39.6292,39.6666,39.6012,39.6292,102547.0
2023-01-05 14:30:00,42.39,42.51,42.38,42.48,133456.0,39.6292,39.7414,39.6199,39.7134,133456.0
2023-01-05 14:40:00,42.49,42.53,42.45,42.51,118149.0,39.7227,39.7601,39.6853,39.7414,118149.0
2023-01-05 14:50:00,42.51,42.54,42.45,42.46,132991.0,39.7414,39.7695,39.6853,39.6947,132991.0
2023-01-05 15:00:00,42.46,42.46,42.34,42.39,267402.0,39.6947,39.6947,39.5825,39.6292,267402.0
2023-01-05 15:10:00,42.39,42.43,42.37,42.41,250202.0,39.6292,39.6666,39.6105,39.6479,250202.0
2023-01-05 15:20:00,42.41,42.44,42.38,42.41,487473.0,39.6479,39.676,39.6199,39.6479,487473.0
2023-01-05 15:30:00,42.41,42.43,42.31,42.41,339191.0,39.6479,39.6666,39.5545,39.6479,339191.0
2023-01-05 15:40:00,42.41,42.45,42.38,42.4,453379.0,39.6479,39.6853,39.6199,39.6386,453379.0
2023-01-05 15:50:00,42.39,42.45,42.35,42.41,1234758.0,39.6292,39.6853,39.5919,39.6479,1234758.0
2023-01-06 09:30:00,42.59,42.81,42.44,42.48,464067.0,39.8162,40.0219,39.676,39.7134,464067.0
2023-01-06 09:40:00,42.49,42.5,42.1,42.25,368677.0,39.7227,39.7321,39.3581,39.4984,368677.0
2023-01-06 09:50:00,42.26,42.39,42.24,42.3,164427.0,39.5077,39.6292,39.489,39.5451,164427.0
2023-01-06 10:00:00,42.31,42.49,42.3,42.44,417510.0,39.5545,39.7227,39.5451,39.676,417510.0
2023-01-06 10:10:00,42.43,42.52,42.34,42.43,213866.0,39.6666,39.7508,39.5825,39.6666,213866.0
2023-01-06 10:20:00,42.44,42.45,42.36,42.4,233755.0,39.676,39.6853,39.6012,39.6386,233755.0
2023-01-06 10:30:00,42.41,42.66,42.4,42.62,207270.0,39.6479,39.8817,39.6386,39.8443,207270.0
2023-01-06 10:40:00,42.63,42.68,42.59,42.66,207659.0,39.8536,39.9004,39.8162,39.8817,207659.0
2023-01-06 10:50:00,42.67,42.77,42.67,42.75,293634.0,39.891,39.9845,39.891,39.9658,293634.0
2023-01-06 11:00:00,42.74,42.83,42.72,42.82,225028.0,39.9565,40.0406,39.9378,40.0312,225028.0
2023-01-06 11:10:00,42.82,42.86,42.75,42.76,299485.0,40.0312,40.0686,39.9658,39.9751,299485.0
2023-01-06 11:20:00,42.76,42.85,42.75,42.82,200385.0,39.9751,40.0593,39.9658,40.0312,200385.0
2023-01-06 11:30:00,42.82,42.84,42.78,42.79,155426.0,40.0312,40.0499,39.9938,40.0032,155426.0
2023-01-06 11:40:00,42.79,42.8,42.72,42.77,195760.0,40.0032,40.0125,39.9378,39.9845,195760.0
2023-01-06 11:50:00,42.76,42.86,42.76,42.79,180244.0,39.9751,40.0686,39.9751,40.0032,180244.0
2023-01-06 12:00:00,42.8,42.83,42.76,42.79,141161.0,40.0125,40.0406,39.9751,40.0032,141161.0
2023-01-06 12:10:00,42.79,42.81,42.75,42.77,181962.0,40.0032,40.0219,39.9658,39.9845,181962.0
2023-01-06 12:20:00,42.77,42.8,42.74,42.79,124649.0,39.9845,40.0125,39.9565,40.0032,124649.0
2023-01-06 12:30:00,42.79,42.8,42.76,42.79,197428.0,40.0032,40.0125,39.9751,40.0032,197428.0
2023-01-06 12:40:00,42.79,42.79,42.74,42.76,217732.0,40.0032,40.0032,39.9565,39.9751,217732.0
2023-01-06 12:50:00,42.77,42.78,42.69,42.7,233238.0,39.9845,39.9938,39.9097,39.9191,233238.0
2023-01-06 13:00:00,42.7,42.71,42.66,42.68,159616.0,39.9191,39.9284,39.8817,39.9004,159616.0
2023-01-06 13:10:00,42.68,42.71,42.65,42.67,180862.0,39.9004,39.9284,39.8723,39.891,180862.0
2023-01-06 13:20:00,42.68,42.71,42.64,42.7,155793.0,39.9004,39.9284,39.863,39.9191,155793.0
2023-01-06 13:30:00,42.7,42.77,42.69,42.75,200799.0,39.9191,39.9845,39.9097,39.9658,200799.0
2023-01-06 13:40:00,42.75,42.79,42.69,42.72,233965.0,39.9658,40.0032,39.9097,39.9378,233965.0
2023-01-06 13:50:00,42.73,42.74,42.67,42.67,205981.0,39.9471,39.9565,39.891,39.891,205981.0
2023-01-06 14:00:00,42.68,42.73,42.67,42.72,256181.0,39.9004,39.9471,39.891,39.9378,256181.0
2023-01-06 14:10:00,42.73,42.79,42.71,42.78,190344.0,39.9471,40.0032,39.9284,39.9938,190344.0
2023-01-06 14:20:00,42.77,42.81,42.77,42.8,211375.0,39.9845,40.0219,39.9845,40.0125,211375.0
2023-01-06 14:30:00,42.8,42.84,42.78,42.81,144508.0,40.0125,40.0499,39.9938,40.0219,144508.0
2023-01-06 14:40:00,42.81,42.83,42.79,42.8,179480.0,40.0219,40.0406,40.0032,40.0125,179480.0
2023-01-06 14:50:00,42.8,42.89,42.8,42.88,258516.0,40.0125,40.0967,40.0125,40.0873,258516.0
2023-01-06 15:00:00,42.88,42.99,42.87,42.98,220748.0,40.0873,40.1902,40.078,40.1808,220748.0
2023-01-06 15:10:00,43.0,43.0,42.9,42.91,185463.0,40.1995,40.1995,40.106,40.1154,185463.0
2023-01-06 15:20:00,42.91,42.92,42.87,42.87,195818.0,40.1154,40.1247,40.078,40.078,195818.0
2023-01-06 15:30:00,42.87,42.91,42.79,42.84,278310.0,40.078,40.1154,40.0032,40.0499,278310.0
2023-01-06 15:40:00,42.83,42.88,42.77,42.82,472621.0,40.0406,40.0873,39.9845,40.0312,472621.0
2023-01-06 15:50:00,42.81,42.81,42.69,42.8,1784434.0,40.0219,40.0219,39.9097,40.0125,1784434.0
2023-01-09 09:30:00,43.12,43.13,42.8,42.84,674565.0,40.3117,40.3211,40.0125,40.0499,674565.0
2023-01-09 09:40:00,42.84,42.91,42.74,42.78,335987.0,40.0499,40.1154,39.9565,39.9938,335987.0
2023-01-09 09:50:00,42.78,42.79,42.66,42.73,234301.0,39.9938,40.0032,39.8817,39.9471,234301.0
2023-01-09 10:00:00,42.72,42.82,42.71,42.77,334567.0,39.9378,40.0312,39.9284,39.9845,334567.0
2023-01-09 10:10:00,42.77,42.86,42.72,42.86,288409.0,39.9845,40.0686,39.9378,40.0686,288409.0
2023-01-09 10:20:00,42.85,42.88,42.74,42.74,216896.0,40.0593,40.0873,39.9565,39.9565,216896.0
2023-01-09 10:30:00,42.75,42.88,42.74,42.84,724988.0,39.9658,40.0873,39.9565,40.0499,724988.0
2023-01-09 10:40:00,42.85,42.89,42.81,42.87,322674.0,40.0593,40.0967,40.0219,40.078,322674.0
2023-01-09 10:50:00,42.86,42.9,42.82,42.87,271509.0,40.0686,40.106,40.0312,40.078,271509.0
2023-01-09 11:00:00,42.86,42.95,42.86,42.93,164374.0,40.0686,40.1528,40.0686,40.1341,164374.0
2023-01-09 11:10:00,42.93,42.98,42.9,42.98,242686.0,40.1341,40.1808,40.106,40.1808,242686.0
2023-01-09 11:20:00,42.97,43.1,42.97,43.09,259832.0,40.1715,40.293,40.1715,40.2837,259832.0
2023-01-09 11:30:00,43.08,43.11,42.91,42.93,437718.0,40.2743,40.3024,40.1154,40.1341,437718.0
2023-01-09 11:40:00,42.92,42.97,42.87,42.94,214523.0,40.1247,40.1715,40.078,40.1434,214523.0
2023-01-09 11:50:00,42.94,43.03,42.94,43.01,270789.0,40.1434,40.2276,40.1434,40.2089,270789.0
2023-01-09 12:00:00,43.01,43.01,42.92,42.93,194512.0,40.2089,40.2089,40.1247,40.1341,194512.0
2023-01-09 12:10:00,42.93,42.97,42.81,42.85,166005.0,40.1341,40.1715,40.0219,40.0593,166005.0
2023-01-09 12:20:00,42.84,42.88,42.82,42.87,198269.0,40.0499,40.0873,40.0312,40.078,198269.0
2023-01-09 12:30:00,42.86,42.89,42.72,42.73,294971.0,40.0686,40.0967,39.9378,39.9471,294971.0
2023-01-09 12:40:00,42.73,42.75,42.62,42.62,303096.0,39.9471,39.9658,39.8443,39.8443,303096.0
2023-01-09 12:50:00,42.63,42.66,42.59,42.64,419435.0,39.8536,39.8817,39.8162,39.863,419435.0
2023-01-09 13:00:00,42.65,42.65,42.48,42.51,207128.0,39.8723,39.8723,39.7134,39.7414,207128.0
2023-01-09 13:10:00,42.51,42.56,42.48,42.54,218392.0,39.7414,39.7882,39.7134,39.7695,218392.0
2023-01-09 13:20:00,42.53,42.63,42.51,42.58,293687.0,39.7601,39.8536,39.7414,39.8069,293687.0
2023-01-09 13:30:00,42.58,42.61,42.47,42.52,232507.0,39.8069,39.8349,39.704,39.7508,232507.0
2023-01-09 13:40:00,42.52,42.53,42.44,42.5,190510.0,39.7508,39.7601,39.676,39.7321,190510.0
2023-01-09 13:50:00,42.49,42.54,42.47,42.53,248804.0,39.7227,39.7695,39.704,39.7601,248804.0
2023-01-09 14:00:00,42.52,42.58,42.45,42.51,203601.0,39.7508,39.8069,39.6853,39.7414,203601.0
2023-01-09 14:10:00,42.51,42.58,42.5,42.55,269293.0,39.7414,39.8069,39.7321,39.7788,269293.0
2023-01-09 14:20:00,42.55,42.6,42.52,42.56,245726.0,39.7788,39.8256,39.7508,39.7882,245726.0
2023-01-09 14:30:00,42.55,42.57,42.47,42.5,312185.0,39.7788,39.7975,39.704,39.7321,312185.0
2023-01-09 14:40:00,42.48,42.57,42.46,42.55,245736.0,39.7134,39.7975,39.6947,39.7788,245736.0
2023-01-09 14:50:00,42.55,42.57,42.44,42.46,176013.0,39.7788,39.7975,39.676,39.6947,176013.0
2023-01-09 15:00:00,42.46,42.49,42.43,42.46,410047.0,39.6947,39.7227,39.6666,39.6947,410047.0
2023-01-09 15:10:00,42.46,42.47,42.36,42.41,542244.0,39.6947,39.704,39.6012,39.6479,542244.0
2023-01-09 15:20:00,42.4,42.41,42.28,42.3,330987.0,39.6386,39.6479,39.5264,39.5451,330987.0
2023-01-09 15:30:00,42.3,42.3,42.21,42.21,371292.0,39.5451,39.5451,39.461,39.461,371292.0
2023-01-09 15:40:00,42.21,42.28,42.16,42.19,593190.0,39.461,39.5264,39.4142,39.4423,593190.0
2023-01-09 15:50:00,42.19,42.39,42.18,42.38,2068342.0,39.4423,39.6292,39.4329,39.6199,2068342.0
2023-01-10 09:30:00,42.67,42.88,42.51,42.6,822818.0,39.891,40.0873,39.7414,39.8256,822818.0
2023-01-10 09:40:00,42.59,42.6,42.22,42.22,405066.0,39.8162,39.8256,39.4703,39.4703,405066.0
2023-01-10 09:50:00,42.22,42.27,42.07,42.11,628387.0,39.4703,39.5171,39.3301,39.3675,628387.0
2023-01-10 10:00:00,42.11,42.26,42.01,42.12,404110.0,39.3675,39.5077,39.274,39.3768,404110.0
2023-01-10 10:10:00,42.13,42.34,42.1,42.3,425321.0,39.3862,39.5825,39.3581,39.5451,425321.0
2023-01-10 10:20:00,42.29,42.34,42.16,42.21,300917.0,39.5358,39.5825,39.4142,39.461,300917.0
2023-01-10 10:30:00,42.21,42.23,42.03,42.05,305494.0,39.461,39.4797,39.2927,39.3114,305494.0
2023-01-10 10:40:00,42.06,42.12,42.02,42.07,265471.0,39.3207,39.3768,39.2833,39.3301,265471.0
2023-01-10 10:50:00,42.07,42.28,42.06,42.27,322072.0,39.3301,39.5264,39.3207,39.5171,322072.0
2023-01-10 11:00:00,42.27,42.33,42.23,42.3,292314.0,39.5171,39.5732,39.4797,39.5451,292314.0
2023-01-10 11:10:00,42.3,42.35,42.26,42.31,308436.0,39.5451,39.5919,39.5077,39.5545,308436.0
2023-01-10 11:20:00,42.31,42.49,42.31,42.42,705270.0,39.5545,39.7227,39.5545,39.6573,705270.0
2023-01-10 11:30:00,42.43,42.46,42.34,42.34,229389.0,39.6666,39.6947,39.5825,39.5825,229389.0
2023-01-10 11:40:00,42.34,42.49,42.33,42.48,229621.0,39.5825,39.7227,39.5732,39.7134,229621.0
2023-01-10 11:50:00,42.48,42.52,42.43,42.51,308301.0,39.7134,39.7508,39.6666,39.7414,308301.0
2023-01-10 12:00:00,42.5,42.5,42.41,42.45,212649.0,39.7321,39.7321,39.6479,39.6853,212649.0
2023-01-10 12:10:00,42.45,42.53,42.43,42.45,170529.0,39.6853,39.7601,39.6666,39.6853,170529.0
2023-01-10 12:20:00,42.45,42.45,42.39,42.39,230177.0,39.6853,39.6853,39.6292,39.6292,230177.0
2023-01-10 12:30:00,42.39,42.5,42.39,42.49,219127.0,39.6292,39.7321,39.6292,39.7227,219127.0
2023-01-10 12:40:00,42.48,42.49,42.38,42.38,178762.0,39.7134,39.7227,39.6199,39.6199,178762.0
2023-01-10 12:50:00,42.39,42.45,42.38,42.43,183069.0,39.6292,39.6853,39.6199,39.6666,183069.0
2023-01-10 13:00:00,42.42,42.47,42.39,42.45,168516.0,39.6573,39.704,39.6292,39.6853,168516.0
2023-01-10 13:10:00,42.46,42.46,42.38,42.41,105944.0,39.6947,39.6947,39.6199,39.6479,105944.0
2023-01-10 13:20:00,42.41,42.46,42.39,42.44,175192.0,39.6479,39.6947,39.6292,39.676,175192.0
2023-01-10 13:30:00,42.44,42.47,42.41,42.44,148441.0,39.676,39.704,39.6479,39.676,148441.0
2023-01-10 13:40:00,42.44,42.5,42.43,42.48,245418.0,39.676,39.7321,39.6666,39.7134,245418.0
2023-01-10 13:50:00,42.48,42.49,42.43,42.44,217632.0,39.7134,39.7227,39.6666,39.676,217632.0
2023-01-10 14:00:00,42.44,42.47,42.37,42.43,680436.0,39.676,39.704,39.6105,39.6666,680436.0
2023-01-10 14:10:00,42.43,42.46,42.41,42.44,455207.0,39.6666,39.6947,39.6479,39.676,455207.0
2023-01-10 14:20:00,42.44,42.44,42.36,42.4,1132505.0,39.676,39.676,39.6012,39.6386,1132505.0
2023-01-10 14:30:00,42.4,42.47,42.38,42.43,192204.0,39.6386,39.704,39.6199,39.6666,192204.0
2023-01-10 14:40:00,42.43,42.45,42.37,42.38,321740.0,39.6666,39.6853,39.6105,39.6199,321740.0
2023-01-10 14:50:00,42.38,42.38,42.31,42.33,263682.0,39.6199,39.6199,39.5545,39.5732,263682.0
2023-01-10 15:00:00,42.33,42.33,42.26,42.3,263816.0,39.5732,39.5732,39.5077,39.5451,263816.0
2023-01-10 15:10:00,42.3,42.37,42.28,42.34,244491.0,39.5451,39.6105,39.5264,39.5825,244491.0
2023-01-10 15:20:00,42.34,42.35,42.3,42.32,228009.0,39.5825,39.5919,39.5451,39.5638,228009.0
2023-01-10 15:30:00,42.32,42.33,42.27,42.29,327283.0,39.5638,39.5732,39.5171,39.5358,327283.0
2023-01-10 15:40:00,42.29,42.3,42.25,42.29,497417.0,39.5358,39.5451,39.4984,39.5358,497417.0
2023-01-10 15:50:00,42.29,42.37,42.28,42.37,1730418.0,39.5358,39.6105,39.5264,39.6105,1730418.0
2023-01-11 09:30:00,42.38,42.57,42.27,42.56,916350.0,39.6199,39.7975,39.5171,39.7882,916350.0
2023-01-11 09:40:00,42.57,42.82,42.53,42.8,722271.0,39.7975,40.0312,39.7601,40.0125,722271.0
2023-01-11 09:50:00,42.79,42.83,42.6,42.62,698396.0,40.0032,40.0406,39.8256,39.8443,698396.0
2023-01-11 10:00:00,42.62,42.67,42.3,42.39,804533.0,39.8443,39.891,39.5451,39.6292,804533.0
2023-01-11 10:10:00,42.39,42.45,42.37,42.39,315083.0,39.6292,39.6853,39.6105,39.6292,315083.0
2023-01-11 10:20:00,42.4,42.4,42.2,42.27,437404.0,39.6386,39.6386,39.4516,39.5171,437404.0
2023-01-11 10:30:00,42.27,42.27,42.01,42.14,628592.0,39.5171,39.5171,39.274,39.3955,628592.0
2023-01-11 10:40:00,42.14,42.29,42.12,42.26,422519.0,39.3955,39.5358,39.3768,39.5077,422519.0
2023-01-11 10:50:00,42.26,42.31,42.21,42.25,374532.0,39.5077,39.5545,39.461,39.4984,374532.0
2023-01-11 11:00:00,42.25,42.45,42.23,42.45,166012.0,39.4984,39.6853,39.4797,39.6853,166012.0
2023-01-11 11:10:00,42.45,42.51,42.44,42.51,177594.0,39.6853,39.7414,39.676,39.7414,177594.0
2023-01-11 11:20:00,42.51,42.53,42.42,42.47,205018.0,39.7414,39.7601,39.6573,39.704,205018.0
2023-01-11 11:30:00,42.47,42.61,42.46,42.58,262285.0,39.704,39.8349,39.6947,39.8069,262285.0
2023-01-11 11:40:00,42.58,42.66,42.54,42.54,356300.0,39.8069,39.8817,39.7695,39.7695,356300.0
2023-01-11 11:50:00,42.55,42.65,42.54,42.62,143741.0,39.7788,39.8723,39.7695,39.8443,143741.0
2023-01-11 12:00:00,42.62,42.63,42.56,42.56,272640.0,39.8443,39.8536,39.7882,39.7882,272640.0
2023-01-11 12:10:00,42.56,42.61,42.54,42.55,165831.0,39.7882,39.8349,39.7695,39.7788,165831.0
2023-01-11 12:20:00,42.54,42.63,42.5,42.58,236329.0,39.7695,39.8536,39.7321,39.8069,236329.0
2023-01-11 12:30:00,42.59,42.59,42.51,42.55,115628.0,39.8162,39.8162,39.7414,39.7788,115628.0
2023-01-11 12:40:00,42.55,42.6,42.53,42.57,120304.0,39.7788,39.8256,39.7601,39.7975,120304.0
2023-01-11 12:50:00,42.57,42.58,42.5,42.51,128185.0,39.7975,39.8069,39.7321,39.7414,128185.0
2023-01-11 13:00:00,42.51,42.59,42.5,42.59,156119.0,39.7414,39.8162,39.7321,39.8162,156119.0
2023-01-11 13:10:00,42.59,42.63,42.52,42.54,369111.0,39.8162,39.8536,39.7508,39.7695,369111.0
2023-01-11 13:20:00,42.54,42.57,42.5,42.53,123581.0,39.7695,39.7975,39.7321,39.7601,123581.0
2023-01-11 13:30:00,42.54,42.56,42.51,42.54,151183.0,39.7695,39.7882,39.7414,39.7695,151183.0
2023-01-11 13:40:00,42.54,42.59,42.52,42.52,130490.0,39.7695,39.8162,39.7508,39.7508,130490.0
2023-01-11 13:50:00,42.52,42.54,42.51,42.52,125308.0,39.7508,39.7695,39.7414,39.7508,125308.0
2023-01-11 14:00:00,42.53,42.54,42.47,42.52,184362.0,39.7601,39.7695,39.704,39.7508,184362.0
2023-01-11 14:10:00,42.52,42.6,42.5,42.58,208470.0,39.7508,39.8256,39.7321,39.8069,208470.0
2023-01-11 14:20:00,42.58,42.69,42.58,42.65,413258.0,39.8069,39.9097,39.8069,39.8723,413258.0
2023-01-11 14:30:00,42.66,42.73,42.65,42.72,332232.0,39.8817,39.9471,39.8723,39.9378,332232.0
2023-01-11 14:40:00,42.72,42.77,42.69,42.75,210437.0,39.9378,39.9845,39.9097,39.9658,210437.0
2023-01-11 14:50:00,42.75,42.75,42.7,42.72,84690.0,39.9658,39.9658,39.9191,39.9378,84690.0
2023-01-11 15:00:00,42.72,42.74,42.69,42.73,253120.0,39.9378,39.9565,39.9097,39.9471,253120.0
2023-01-11 15:10:00,42.73,42.76,42.69,42.72,283711.0,39.9471,39.9751,39.9097,39.9378,283711.0
2023-01-11 15:20:00,42.72,42.76,42.71,42.73,366496.0,39.9378,39.9751,39.9284,39.9471,366496.0
2023-01-11 15:30:00,42.73,42.74,42.64,42.64,417951.0,39.9471,39.9565,39.863,39.863,417951.0
2023-01-11 15:40:00,42.64,42.7,42.63,42.68,393731.0,39.863,39.9191,39.8536,39.9004,393731.0
2023-01-11 15:50:00,42.68,42.77,42.6,42.76,2203928.0,39.9004,39.9845,39.8256,39.9751,2203928.0
2023-01-12 09:30:00,43.05,43.45,43.01,43.38,1265948.0,40.2463,40.6202,40.2089,40.5548,1265948.0
2023-01-12 09:40:00,43.38,43.39,43.0,43.07,674491.0,40.5548,40.5641,40.1995,40.265,674491.0
2023-01-12 09:50:00,43.07,43.18,43.04,43.15,537416.0,40.265,40.3678,40.2369,40.3397,537416.0
2023-01-12 10:00:00,43.15,43.27,43.12,43.15,392045.0,40.3397,40.4519,40.3117,40.3397,392045.0
2023-01-12 10:10:00,43.16,43.28,43.11,43.14,312908.0,40.3491,40.4613,40.3024,40.3304,312908.0
2023-01-12 10:20:00,43.14,43.25,43.11,43.25,234558.0,40.3304,40.4332,40.3024,40.4332,234558.0
2023-01-12 10:30:00,43.25,43.26,43.14,43.2,333509.0,40.4332,40.4426,40.3304,40.3865,333509.0
2023-01-12 10:40:00,43.21,43.29,43.17,43.23,247672.0,40.3958,40.4706,40.3584,40.4145,247672.0
2023-01-12 10:50:00,43.23,43.38,43.22,43.3,196696.0,40.4145,40.5548,40.4052,40.48,196696.0
2023-01-12 11:00:00,43.3,43.31,43.18,43.21,247072.0,40.48,40.4893,40.3678,40.3958,247072.0
2023-01-12 11:10:00,43.22,43.28,43.21,43.22,362148.0,40.4052,40.4613,40.3958,40.4052,362148.0
2023-01-12 11:20:00,43.22,43.25,43.09,43.14,209807.0,40.4052,40.4332,40.2837,40.3304,209807.0
2023-01-12 11:30:00,43.13,43.14,43.04,43.13,217781.0,40.3211,40.3304,40.2369,40.3211,217781.0
2023-01-12 11:40:00,43.14,43.18,43.14,43.18,129255.0,40.3304,40.3678,40.3304,40.3678,129255.0
2023-01-12 11:50:00,43.18,43.21,43.16,43.21,261645.0,40.3678,40.3958,40.3491,40.3958,261645.0
2023-01-12 12:00:00,43.2,43.32,43.18,43.3,280028.0,40.3865,40.4987,40.3678,40.48,280028.0
2023-01-12 12:10:00,43.31,43.33,43.27,43.3,385167.0,40.4893,40.508,40.4519,40.48,385167.0
2023-01-12 12:20:00,43.31,43.33,43.27,43.3,451164.0,40.4893,40.508,40.4519,40.48,451164.0
2023-01-12 12:30:00,43.3,43.33,43.26,43.26,204835.0,40.48,40.508,40.4426,40.4426,204835.0
2023-01-12 12:40:00,43.27,43.3,43.23,43.27,162446.0,40.4519,40.48,40.4145,40.4519,162446.0
2023-01-12 12:50:00,43.27,43.32,43.27,43.31,193007.0,40.4519,40.4987,40.4519,40.4893,193007.0
2023-01-12 13:00:00,43.31,43.42,43.28,43.41,234522.0,40.4893,40.5922,40.4613,40.5828,234522.0
2023-01-12 13:10:00,43.41,43.53,43.39,43.52,347629.0,40.5828,40.695,40.5641,40.6857,347629.0
2023-01-12 13:20:00,43.52,43.55,43.29,43.3,290209.0,40.6857,40.7137,40.4706,40.48,290209.0
2023-01-12 13:30:00,43.3,43.34,43.25,43.32,221688.0,40.48,40.5174,40.4332,40.4987,221688.0
2023-01-12 13:40:00,43.32,43.36,43.29,43.35,209698.0,40.4987,40.5361,40.4706,40.5267,209698.0
2023-01-12 13:50:00,43.35,43.38,43.31,43.37,198852.0,40.5267,40.5548,40.4893,40.5454,198852.0
2023-01-12 14:00:00,43.36,43.38,43.27,43.29,187413.0,40.5361,40.5548,40.4519,40.4706,187413.0
2023-01-12 14:10:00,43.29,43.35,43.2,43.3,502777.0,40.4706,40.5267,40.3865,40.48,502777.0
2023-01-12 14:20:00,43.3,43.35,43.21,43.22,173776.0,40.48,40.5267,40.3958,40.4052,173776.0
2023-01-12 14:30:00,43.22,43.25,43.14,43.22,340813.0,40.4052,40.4332,40.3304,40.4052,340813.0
2023-01-12 14:40:00,43.22,43.27,43.21,43.22,197509.0,40.4052,40.4519,40.3958,40.4052,197509.0
2023-01-12 14:50:00,43.21,43.22,43.08,43.12,407075.0,40.3958,40.4052,40.2743,40.3117,407075.0
2023-01-12 15:00:00,43.12,43.13,43.02,43.03,665272.0,40.3117,40.3211,40.2182,40.2276,665272.0
2023-01-12 15:10:00,43.02,43.12,43.0,43.05,432725.0,40.2182,40.3117,40.1995,40.2463,432725.0
2023-01-12 15:20:00,43.05,43.1,43.02,43.04,343641.0,40.2463,40.293,40.2182,40.2369,343641.0
2023-01-12 15:30:00,43.04,43.05,42.87,42.93,755362.0,40.2369,40.2463,40.078,40.1341,755362.0
2023-01-12 15:40:00,42.92,42.95,42.8,42.83,808037.0,40.1247,40.1528,40.0125,40.0406,808037.0
2023-01-12 15:50:00,42.82,42.96,42.81,42.82,2388633.0,40.0312,40.1621,40.0219,40.0312,2388633.0
2023-01-13 09:30:00,41.38,41.44,40.46,40.72,3169500.0,38.685,38.7411,37.8249,38.068,3169500.0
2023-01-13 09:40:00,40.72,41.29,40.65,41.25,1791597.0,38.068,38.6009,38.0026,38.5635,1791597.0
2023-01-13 09:50:00,41.24,41.7,41.11,41.13,1405475.0,38.5541,38.9842,38.4326,38.4513,1405475.0
2023-01-13 10:00:00,41.11,41.31,40.9,41.16,1296818.0,38.4326,38.6196,38.2363,38.4794,1296818.0
2023-01-13 10:10:00,41.15,41.57,41.02,41.52,1358698.0,38.47,38.8627,38.3485,38.8159,1358698.0
2023-01-13 10:20:00,41.52,41.82,41.47,41.78,944165.0,38.8159,39.0964,38.7692,39.059,944165.0
2023-01-13 10:30:00,41.78,42.11,41.76,41.91,1145352.0,39.059,39.3675,39.0403,39.1805,1145352.0
2023-01-13 10:40:00,41.92,42.33,41.91,42.2,610847.0,39.1899,39.5732,39.1805,39.4516,610847.0
2023-01-13 10:50:00,42.2,42.41,42.08,42.37,419124.0,39.4516,39.6479,39.3394,39.6105,419124.0
2023-01-13 11:00:00,42.37,42.5,42.25,42.31,742586.0,39.6105,39.7321,39.4984,39.5545,742586.0
2023-01-13 11:10:00,42.31,42.4,42.05,42.09,355682.0,39.5545,39.6386,39.3114,39.3488,355682.0
2023-01-13 11:20:00,42.09,42.42,42.09,42.35,521110.0,39.3488,39.6573,39.3488,39.5919,521110.0
2023-01-13 11:30:00,42.35,42.55,42.34,42.45,566167.0,39.5919,39.7788,39.5825,39.6853,566167.0
2023-01-13 11:40:00,42.45,42.6,42.43,42.54,316003.0,39.6853,39.8256,39.6666,39.7695,316003.0
2023-01-13 11:50:00,42.55,42.75,42.52,42.74,405058.0,39.7788,39.9658,39.7508,39.9565,405058.0
2023-01-13 12:00:00,42.73,42.9,42.73,42.88,651320.0,39.9471,40.106,39.9471,40.0873,651320.0
2023-01-13 12:10:00,42.89,42.97,42.84,42.97,429872.0,40.0967,40.1715,40.0499,40.1715,429872.0
2023-01-13 12:20:00,42.97,42.97,42.7,42.79,522255.0,40.1715,40.1715,39.9191,40.0032,522255.0
2023-01-13 12:30:00,42.8,42.94,42.71,42.85,487302.0,40.0125,40.1434,39.9284,40.0593,487302.0
2023-01-13 12:40:00,42.85,43.46,42.84,43.33,1257086.0,40.0593,40.6296,40.0499,40.508,1257086.0
2023-01-13 12:50:00,43.34,43.88,43.26,43.84,1749465.0,40.5174,41.0222,40.4426,40.9848,1749465.0
2023-01-13 13:00:00,43.84,44.09,43.74,43.83,1390763.0,40.9848,41.2185,40.8913,40.9755,1390763.0
2023-01-13 13:10:00,43.83,43.9,43.63,43.63,702732.0,40.9755,41.0409,40.7885,40.7885,702732.0
2023-01-13 13:20:00,43.63,44.01,43.63,43.89,639289.0,40.7885,41.1437,40.7885,41.0316,639289.0
2023-01-13 13:30:00,43.89,43.91,43.72,43.75,450671.0,41.0316,41.0503,40.8726,40.9007,450671.0
2023-01-13 13:40:00,43.76,43.8,43.65,43.66,360223.0,40.91,40.9474,40.8072,40.8165,360223.0
2023-01-13 13:50:00,43.66,43.85,43.65,43.85,369871.0,40.8165,40.9942,40.8072,40.9942,369871.0
2023-01-13 14:00:00,43.84,44.04,43.84,44.01,541361.0,40.9848,41.1718,40.9848,41.1437,541361.0
2023-01-13 14:10:00,44.01,44.25,43.96,44.16,546156.0,41.1437,41.3681,41.097,41.284,546156.0
2023-01-13 14:20:00,44.16,44.2,44.01,44.07,557932.0,41.284,41.3214,41.1437,41.1998,557932.0
2023-01-13 14:30:00,44.08,44.12,43.97,44.01,857695.0,41.2092,41.2466,41.1063,41.1437,857695.0
2023-01-13 14:40:00,44.01,44.11,44.0,44.02,425749.0,41.1437,41.2372,41.1344,41.1531,425749.0
2023-01-13 14:50:00,44.02,44.15,43.98,44.14,515535.0,41.1531,41.2746,41.1157,41.2653,515535.0
2023-01-13 15:00:00,44.15,44.31,44.14,44.25,689217.0,41.2746,41.4242,41.2653,41.3681,689217.0
2023-01-13 15:10:00,44.26,44.36,44.24,44.35,548122.0,41.3775,41.4709,41.3588,41.4616,548122.0
2023-01-13 15:20:00,44.34,44.35,44.15,44.19,741087.0,41.4522,41.4616,41.2746,41.312,741087.0
2023-01-13 15:30:00,44.19,44.29,44.1,44.27,774377.0,41.312,41.4055,41.2279,41.3868,774377.0
2023-01-13 15:40:00,44.27,44.28,44.14,44.16,894178.0,41.3868,41.3962,41.2653,41.284,894178.0
2023-01-13 15:50:00,44.17,44.28,44.12,44.22,2432594.0,41.2933,41.3962,41.2466,41.3401,2432594.0
2023-01-17 09:30:00,43.84,43.9,43.3,43.47,1239317.0,40.9848,41.0409,40.48,40.6389,1239317.0
2023-01-17 09:40:00,43.47,43.51,43.18,43.23,1155599.0,40.6389,40.6763,40.3678,40.4145,1155599.0
2023-01-17 09:50:00,43.23,43.53,43.21,43.34,750474.0,40.4145,40.695,40.3958,40.5174,750474.0
2023-01-17 10:00:00,43.35,43.68,43.33,43.59,735228.0,40.5267,40.8352,40.508,40.7511,735228.0
2023-01-17 10:10:00,43.59,43.84,43.56,43.81,594106.0,40.7511,40.9848,40.723,40.9568,594106.0
2023-01-17 10:20:00,43.82,44.03,43.81,43.99,666120.0,40.9661,41.1624,40.9568,41.125,666120.0
2023-01-17 10:30:00,43.99,44.03,43.83,43.84,542206.0,41.125,41.1624,40.9755,40.9848,542206.0
2023-01-17 10:40:00,43.84,43.95,43.67,43.93,533903.0,40.9848,41.0876,40.8259,41.069,533903.0
2023-01-17 10:50:00,43.93,43.96,43.86,43.93,410239.0,41.069,41.097,41.0035,41.069,410239.0
2023-01-17 11:00:00,43.92,44.0,43.83,43.97,430458.0,41.0596,41.1344,40.9755,41.1063,430458.0
2023-01-17 11:10:00,43.98,44.01,43.71,43.79,470542.0,41.1157,41.1437,40.8633,40.9381,470542.0
2023-01-17 11:20:00,43.78,43.9,43.65,43.87,300330.0,40.9287,41.0409,40.8072,41.0129,300330.0
2023-01-17 11:30:00,43.86,43.88,43.77,43.82,283823.0,41.0035,41.0222,40.9194,40.9661,283823.0
2023-01-17 11:40:00,43.82,43.84,43.71,43.77,346212.0,40.9661,40.9848,40.8633,40.9194,346212.0
2023-01-17 11:50:00,43.77,43.84,43.71,43.82,311857.0,40.9194,40.9848,40.8633,40.9661,311857.0
2023-01-17 12:00:00,43.83,43.97,43.82,43.89,308245.0,40.9755,41.1063,40.9661,41.0316,308245.0
2023-01-17 12:10:00,43.88,43.93,43.86,43.91,218292.0,41.0222,41.069,41.0035,41.0503,218292.0
2023-01-17 12:20:00,43.91,44.0,43.9,43.99,270884.0,41.0503,41.1344,41.0409,41.125,270884.0
2023-01-17 12:30:00,43.99,44.0,43.86,43.91,372316.0,41.125,41.1344,41.0035,41.0503,372316.0
2023-01-17 12:40:00,43.91,43.94,43.86,43.88,276490.0,41.0503,41.0783,41.0035,41.0222,276490.0
2023-01-17 12:50:00,43.87,43.94,43.87,43.94,206879.0,41.0129,41.0783,41.0129,41.0783,206879.0
2023-01-17 13:00:00,43.94,43.99,43.91,43.97,239004.0,41.0783,41.125,41.0503,41.1063,239004.0
2023-01-17 13:10:00,43.97,43.99,43.91,43.96,349292.0,41.1063,41.125,41.0503,41.097,349292.0
2023-01-17 13:20:00,43.96,43.99,43.93,43.95,198857.0,41.097,41.125,41.069,41.0876,198857.0
2023-01-17 13:30:00,43.95,44.0,43.91,43.97,237429.0,41.0876,41.1344,41.0503,41.1063,237429.0
2023-01-17 13:40:00,43.97,44.04,43.94,44.04,311411.0,41.1063,41.1718,41.0783,41.1718,311411.0
2023-01-17 13:50:00,44.04,44.11,44.03,44.11,309253.0,41.1718,41.2372,41.1624,41.2372,309253.0
2023-01-17 14:00:00,44.11,44.18,44.1,44.18,309547.0,41.2372,41.3027,41.2279,41.3027,309547.0
2023-01-17 14:10:00,44.17,44.21,44.03,44.06,418778.0,41.2933,41.3307,41.1624,41.1905,418778.0
2023-01-17 14:20:00,44.07,44.07,43.98,44.05,453177.0,41.1998,41.1998,41.1157,41.1811,453177.0
2023-01-17 14:30:00,44.05,44.22,44.05,44.21,298869.0,41.1811,41.3401,41.1811,41.3307,298869.0
2023-01-17 14:40:00,44.22,44.27,44.21,44.25,353904.0,41.3401,41.3868,41.3307,41.3681,353904.0
2023-01-17 14:50:00,44.25,44.31,44.23,44.27,450633.0,41.3681,41.4242,41.3494,41.3868,450633.0
2023-01-17 15:00:00,44.27,44.37,44.27,44.33,387276.0,41.3868,41.4803,41.3868,41.4429,387276.0
2023-01-17 15:10:00,44.33,44.36,44.29,44.32,370118.0,41.4429,41.4709,41.4055,41.4336,370118.0
2023-01-17 15:20:00,44.31,44.36,44.26,44.27,394993.0,41.4242,41.4709,41.3775,41.3868,394993.0
2023-01-17 15:30:00,44.27,44.32,44.21,44.31,569042.0,41.3868,41.4336,41.3307,41.4242,569042.0
2023-01-17 15:40:00,44.32,44.33,44.1,44.11,820798.0,41.4336,41.4429,41.2279,41.2372,820798.0
2023-01-17 15:50:00,44.1,44.17,44.01,44.13,2289536.0,41.2279,41.2933,41.1437,41.2559,2289536.0
2023-01-18 09:30:00,43.96,44.17,43.76,43.9,706753.0,41.097,41.2933,40.91,41.0409,706753.0
2023-01-18 09:40:00,43.89,44.3,43.84,44.29,735716.0,41.0316,41.4149,40.9848,41.4055,735716.0
2023-01-18 09:50:00,44.29,44.42,44.27,44.29,816754.0,41.4055,41.527,41.3868,41.4055,816754.0
2023-01-18 10:00:00,44.29,44.41,44.28,44.36,692168.0,41.4055,41.5177,41.3962,41.4709,692168.0
2023-01-18 10:10:00,44.36,44.61,44.33,44.47,642862.0,41.4709,41.7047,41.4429,41.5738,642862.0
2023-01-18 10:20:00,44.47,44.57,44.41,44.43,380941.0,41.5738,41.6673,41.5177,41.5364,380941.0
2023-01-18 10:30:00,44.43,44.5,44.27,44.29,316649.0,41.5364,41.6018,41.3868,41.4055,316649.0
2023-01-18 10:40:00,44.29,44.37,44.21,44.37,519912.0,41.4055,41.4803,41.3307,41.4803,519912.0
2023-01-18 10:50:00,44.36,44.37,44.14,44.19,473845.0,41.4709,41.4803,41.2653,41.312,473845.0
2023-01-18 11:00:00,44.18,44.19,44.03,44.08,346239.0,41.3027,41.312,41.1624,41.2092,346239.0
2023-01-18 11:10:00,44.08,44.08,43.97,44.0,308452.0,41.2092,41.2092,41.1063,41.1344,308452.0
2023-01-18 11:20:00,44.01,44.01,43.86,43.91,481138.0,41.1437,41.1437,41.0035,41.0503,481138.0
2023-01-18 11:30:00,43.91,43.92,43.73,43.73,310026.0,41.0503,41.0596,40.882,40.882,310026.0
2023-01-18 11:40:00,43.73,43.83,43.69,43.81,327406.0,40.882,40.9755,40.8446,40.9568,327406.0
2023-01-18 11:50:00,43.82,43.87,43.74,43.86,219108.0,40.9661,41.0129,40.8913,41.0035,219108.0
2023-01-18 12:00:00,43.86,43.93,43.84,43.92,220207.0,41.0035,41.069,40.9848,41.0596,220207.0
2023-01-18 12:10:00,43.92,43.96,43.8,43.8,228618.0,41.0596,41.097,40.9474,40.9474,228618.0
2023-01-18 12:20:00,43.8,43.81,43.69,43.73,280765.0,40.9474,40.9568,40.8446,40.882,280765.0
2023-01-18 12:30:00,43.73,43.73,43.64,43.69,284459.0,40.882,40.882,40.7978,40.8446,284459.0
2023-01-18 12:40:00,43.69,43.7,43.6,43.65,354083.0,40.8446,40.8539,40.7604,40.8072,354083.0
2023-01-18 12:50:00,43.64,43.65,43.53,43.57,333177.0,40.7978,40.8072,40.695,40.7324,333177.0
2023-01-18 13:00:00,43.57,43.59,43.48,43.52,291096.0,40.7324,40.7511,40.6483,40.6857,291096.0
2023-01-18 13:10:00,43.52,43.56,43.48,43.55,196593.0,40.6857,40.723,40.6483,40.7137,196593.0
2023-01-18 13:20:00,43.56,43.62,43.53,43.62,216031.0,40.723,40.7791,40.695,40.7791,216031.0
2023-01-18 13:30:00,43.61,43.68,43.55,43.57,176786.0,40.7698,40.8352,40.7137,40.7324,176786.0
2023-01-18 13:40:00,43.57,43.59,43.53,43.54,160080.0,40.7324,40.7511,40.695,40.7043,160080.0
2023-01-18 13:50:00,43.54,43.63,43.53,43.57,199670.0,40.7043,40.7885,40.695,40.7324,199670.0
2023-01-18 14:00:00,43.57,43.58,43.49,43.55,271230.0,40.7324,40.7417,40.6576,40.7137,271230.0
2023-01-18 14:10:00,43.55,43.59,43.54,43.55,258902.0,40.7137,40.7511,40.7043,40.7137,258902.0
2023-01-18 14:20:00,43.55,43.71,43.54,43.71,327186.0,40.7137,40.8633,40.7043,40.8633,327186.0
2023-01-18 14:30:00,43.71,43.76,43.68,43.7,258807.0,40.8633,40.91,40.8352,40.8539,258807.0
2023-01-18 14:40:00,43.7,43.71,43.63,43.65,268917.0,40.8539,40.8633,40.7885,40.8072,268917.0
2023-01-18 14:50:00,43.65,43.68,43.62,43.64,276286.0,40.8072,40.8352,40.7791,40.7978,276286.0
2023-01-18 15:00:00,43.64,43.64,43.54,43.58,307110.0,40.7978,40.7978,40.7043,40.7417,307110.0
2023-01-18 15:10:00,43.58,43.64,43.43,43.46,381285.0,40.7417,40.7978,40.6015,40.6296,381285.0
2023-01-18 15:20:00,43.47,43.5,43.44,43.49,380009.0,40.6389,40.667,40.6109,40.6576,380009.0
2023-01-18 15:30:00,43.48,43.48,43.36,43.4,615940.0,40.6483,40.6483,40.5361,40.5735,615940.0
2023-01-18 15:40:00,43.4,43.42,43.3,43.3,683503.0,40.5735,40.5922,40.48,40.48,683503.0
2023-01-18 15:50:00,43.3,43.42,43.29,43.38,1762197.0,40.48,40.5922,40.4706,40.5548,1762197.0
2023-01-19 09:30:00,42.91,43.04,42.52,42.78,705984.0,40.1154,40.2369,39.7508,39.9938,705984.0
2023-01-19 09:40:00,42.77,43.0,42.67,42.76,798444.0,39.9845,40.1995,39.891,39.9751,798444.0
2023-01-19 09:50:00,42.76,42.98,42.75,42.78,510691.0,39.9751,40.1808,39.9658,39.9938,510691.0
2023-01-19 10:00:00,42.79,43.2,42.78,43.19,567071.0,40.0032,40.3865,39.9938,40.3771,567071.0
2023-01-19 10:10:00,43.19,43.2,43.04,43.15,567121.0,40.3771,40.3865,40.2369,40.3397,567121.0
2023-01-19 10:20:00,43.15,43.17,42.99,43.04,305400.0,40.3397,40.3584,40.1902,40.2369,305400.0
2023-01-19 10:30:00,43.04,43.04,42.82,42.86,337521.0,40.2369,40.2369,40.0312,40.0686,337521.0
2023-01-19 10:40:00,42.87,42.97,42.78,42.83,295721.0,40.078,40.1715,39.9938,40.0406,295721.0
2023-01-19 10:50:00,42.84,42.84,42.73,42.84,286985.0,40.0499,40.0499,39.9471,40.0499,286985.0
2023-01-19 11:00:00,42.84,42.89,42.73,42.83,285685.0,40.0499,40.0967,39.9471,40.0406,285685.0
2023-01-19 11:10:00,42.84,42.86,42.71,42.72,421075.0,40.0499,40.0686,39.9284,39.9378,421075.0
2023-01-19 11:20:00,42.73,42.76,42.55,42.58,434379.0,39.9471,39.9751,39.7788,39.8069,434379.0
2023-01-19 11:30:00,42.57,42.76,42.54,42.75,420132.0,39.7975,39.9751,39.7695,39.9658,420132.0
2023-01-19 11:40:00,42.75,42.75,42.6,42.67,261639.0,39.9658,39.9658,39.8256,39.891,261639.0
2023-01-19 11:50:00,42.66,42.87,42.65,42.87,174887.0,39.8817,40.078,39.8723,40.078,174887.0
2023-01-19 12:00:00,42.87,42.94,42.84,42.89,275158.0,40.078,40.1434,40.0499,40.0967,275158.0
2023-01-19 12:10:00,42.89,42.97,42.85,42.94,169579.0,40.0967,40.1715,40.0593,40.1434,169579.0
2023-01-19 12:20:00,42.95,42.95,42.87,42.88,206335.0,40.1528,40.1528,40.078,40.0873,206335.0
2023-01-19 12:30:00,42.89,42.91,42.85,42.88,218753.0,40.0967,40.1154,40.0593,40.0873,218753.0
2023-01-19 12:40:00,42.87,42.89,42.79,42.83,276770.0,40.078,40.0967,40.0032,40.0406,276770.0
2023-01-19 12:50:00,42.83,42.89,42.82,42.89,167411.0,40.0406,40.0967,40.0312,40.0967,167411.0
2023-01-19 13:00:00,42.89,42.97,42.88,42.96,234398.0,40.0967,40.1715,40.0873,40.1621,234398.0
2023-01-19 13:10:00,42.96,43.04,42.91,43.03,220305.0,40.1621,40.2369,40.1154,40.2276,220305.0
2023-01-19 13:20:00,43.03,43.1,43.01,43.05,206162.0,40.2276,40.293,40.2089,40.2463,206162.0
2023-01-19 13:30:00,43.05,43.18,43.05,43.15,427793.0,40.2463,40.3678,40.2463,40.3397,427793.0
2023-01-19 13:40:00,43.15,43.2,43.09,43.11,336657.0,40.3397,40.3865,40.2837,40.3024,336657.0
2023-01-19 13:50:00,43.11,43.12,43.02,43.05,172257.0,40.3024,40.3117,40.2182,40.2463,172257.0
2023-01-19 14:00:00,43.04,43.07,42.93,42.96,377832.0,40.2369,40.265,40.1341,40.1621,377832.0
2023-01-19 14:10:00,42.97,43.1,42.95,43.09,277969.0,40.1715,40.293,40.1528,40.2837,277969.0
2023-01-19 14:20:00,43.1,43.15,43.08,43.13,269135.0,40.293,40.3397,40.2743,40.3211,269135.0
2023-01-19 14:30:00,43.14,43.16,43.07,43.08,404861.0,40.3304,40.3491,40.265,40.2743,404861.0
2023-01-19 14:40:00,43.07,43.13,43.06,43.07,285144.0,40.265,40.3211,40.2556,40.265,285144.0
2023-01-19 14:50:00,43.06,43.07,43.02,43.05,296736.0,40.2556,40.265,40.2182,40.2463,296736.0
2023-01-19 15:00:00,43.05,43.13,43.04,43.07,311749.0,40.2463,40.3211,40.2369,40.265,311749.0
2023-01-19 15:10:00,43.07,43.14,43.04,43.12,296206.0,40.265,40.3304,40.2369,40.3117,296206.0
2023-01-19 15:20:00,43.13,43.13,43.03,43.04,400320.0,40.3211,40.3211,40.2276,40.2369,400320.0
2023-01-19 15:30:00,43.05,43.1,42.97,43.09,455334.0,40.2463,40.293,40.1715,40.2837,455334.0
2023-01-19 15:40:00,43.1,43.12,42.99,43.03,546342.0,40.293,40.3117,40.1902,40.2276,546342.0
2023-01-19 15:50:00,43.03,43.06,42.94,42.94,1267550.0,40.2276,40.2556,40.1434,40.1434,1267550.0
2023-01-20 09:30:00,43.08,43.11,42.76,42.98,1702621.0,40.2743,40.3024,39.9751,40.1808,1702621.0
2023-01-20 09:40:00,42.99,43.18,42.95,43.12,590298.0,40.1902,40.3678,40.1528,40.3117,590298.0
2023-01-20 09:50:00,43.13,43.25,43.0,43.23,385717.0,40.3211,40.4332,40.1995,40.4145,385717.0
2023-01-20 10:00:00,43.23,43.46,43.17,43.43,435798.0,40.4145,40.6296,40.3584,40.6015,435798.0
2023-01-20 10:10:00,43.44,43.49,43.34,43.36,411221.0,40.6109,40.6576,40.5174,40.5361,411221.0
2023-01-20 10:20:00,43.35,43.49,43.29,43.48,502526.0,40.5267,40.6576,40.4706,40.6483,502526.0
2023-01-20 10:30:00,43.49,43.52,43.44,43.46,262294.0,40.6576,40.6857,40.6109,40.6296,262294.0
2023-01-20 10:40:00,43.47,43.48,43.4,43.45,351648.0,40.6389,40.6483,40.5735,40.6202,351648.0
2023-01-20 10:50:00,43.44,43.46,43.36,43.37,264834.0,40.6109,40.6296,40.5361,40.5454,264834.0
2023-01-20 11:00:00,43.37,43.49,43.36,43.46,451362.0,40.5454,40.6576,40.5361,40.6296,451362.0
2023-01-20 11:10:00,43.46,43.63,43.45,43.59,413546.0,40.6296,40.7885,40.6202,40.7511,413546.0
2023-01-20 11:20:00,43.59,43.6,43.39,43.47,244692.0,40.7511,40.7604,40.5641,40.6389,244692.0
2023-01-20 11:30:00,43.47,43.48,43.29,43.3,404498.0,40.6389,40.6483,40.4706,40.48,404498.0
2023-01-20 11:40:00,43.3,43.36,43.24,43.36,333633.0,40.48,40.5361,40.4239,40.5361,333633.0
2023-01-20 11:50:00,43.35,43.41,43.31,43.4,269970.0,40.5267,40.5828,40.4893,40.5735,269970.0
2023-01-20 12:00:00,43.4,43.46,43.39,43.4,156855.0,40.5735,40.6296,40.5641,40.5735,156855.0
2023-01-20 12:10:00,43.4,43.48,43.38,43.4,212115.0,40.5735,40.6483,40.5548,40.5735,212115.0
2023-01-20 12:20:00,43.4,43.5,43.39,43.46,164402.0,40.5735,40.667,40.5641,40.6296,164402.0
2023-01-20 12:30:00,43.46,43.5,43.43,43.5,189335.0,40.6296,40.667,40.6015,40.667,189335.0
2023-01-20 12:40:00,43.5,43.5,43.43,43.45,211238.0,40.667,40.667,40.6015,40.6202,211238.0
2023-01-20 12:50:00,43.45,43.49,43.43,43.46,184999.0,40.6202,40.6576,40.6015,40.6296,184999.0
2023-01-20 13:00:00,43.46,43.49,43.43,43.45,208817.0,40.6296,40.6576,40.6015,40.6202,208817.0
2023-01-20 13:10:00,43.44,43.5,43.36,43.36,347040.0,40.6109,40.667,40.5361,40.5361,347040.0
2023-01-20 13:20:00,43.36,43.45,43.33,43.43,320327.0,40.5361,40.6202,40.508,40.6015,320327.0
2023-01-20 13:30:00,43.43,43.51,43.43,43.5,345212.0,40.6015,40.6763,40.6015,40.667,345212.0
2023-01-20 13:40:00,43.5,43.56,43.49,43.55,328800.0,40.667,40.723,40.6576,40.7137,328800.0
2023-01-20 13:50:00,43.56,43.61,43.52,43.61,189045.0,40.723,40.7698,40.6857,40.7698,189045.0
2023-01-20 14:00:00,43.6,43.61,43.56,43.59,207850.0,40.7604,40.7698,40.723,40.7511,207850.0
2023-01-20 14:10:00,43.59,43.65,43.57,43.65,268820.0,40.7511,40.8072,40.7324,40.8072,268820.0
2023-01-20 14:20:00,43.65,43.75,43.63,43.73,314288.0,40.8072,40.9007,40.7885,40.882,314288.0
2023-01-20 14:30:00,43.73,43.74,43.67,43.68,238581.0,40.882,40.8913,40.8259,40.8352,238581.0
2023-01-20 14:40:00,43.68,43.69,43.61,43.64,244881.0,40.8352,40.8446,40.7698,40.7978,244881.0
2023-01-20 14:50:00,43.64,43.74,43.6,43.74,347655.0,40.7978,40.8913,40.7604,40.8913,347655.0
2023-01-20 15:00:00,43.74,43.83,43.74,43.79,367875.0,40.8913,40.9755,40.8913,40.9381,367875.0
2023-01-20 15:10:00,43.79,43.86,43.78,43.85,330393.0,40.9381,41.0035,40.9287,40.9942,330393.0
2023-01-20 15:20:00,43.85,43.88,43.79,43.85,442973.0,40.9942,41.0222,40.9381,40.9942,442973.0
2023-01-20 15:30:00,43.85,43.89,43.8,43.84,531719.0,40.9942,41.0316,40.9474,40.9848,531719.0
2023-01-20 15:40:00,43.84,43.86,43.73,43.77,624965.0,40.9848,41.0035,40.882,40.9194,624965.0
2023-01-20 15:50:00,43.77,43.94,43.75,43.92,3025254.0,40.9194,41.0783,40.9007,41.0596,3025254.0
2023-01-23 09:30:00,43.94,44.32,43.87,44.07,637429.0,41.0783,41.4336,41.0129,41.1998,637429.0
2023-01-23 09:40:00,44.07,44.24,43.98,44.13,481842.0,41.1998,41.3588,41.1157,41.2559,481842.0
2023-01-23 09:50:00,44.13,44.18,44.06,44.12,294456.0,41.2559,41.3027,41.1905,41.2466,294456.0
2023-01-23 10:00:00,44.12,44.19,44.1,44.16,324700.0,41.2466,41.312,41.2279,41.284,324700.0
2023-01-23 10:10:00,44.15,44.3,44.14,44.3,529666.0,41.2746,41.4149,41.2653,41.4149,529666.0
2023-01-23 10:20:00,44.3,44.4,44.29,44.38,294931.0,41.4149,41.5083,41.4055,41.4896,294931.0
2023-01-23 10:30:00,44.38,44.41,44.29,44.38,357224.0,41.4896,41.5177,41.4055,41.4896,357224.0
2023-01-23 10:40:00,44.38,44.47,44.33,44.47,276725.0,41.4896,41.5738,41.4429,41.5738,276725.0
2023-01-23 10:50:00,44.47,44.53,44.42,44.52,328081.0,41.5738,41.6299,41.527,41.6205,328081.0
2023-01-23 11:00:00,44.52,44.83,44.52,44.82,521034.0,41.6205,41.9103,41.6205,41.901,521034.0
2023-01-23 11:10:00,44.82,44.87,44.69,44.72,690211.0,41.901,41.9477,41.7795,41.8075,690211.0
2023-01-23 11:20:00,44.72,44.76,44.53,44.54,352101.0,41.8075,41.8449,41.6299,41.6392,352101.0
2023-01-23 11:30:00,44.54,44.64,44.51,44.64,307498.0,41.6392,41.7327,41.6112,41.7327,307498.0
2023-01-23 11:40:00,44.64,44.67,44.57,44.67,261628.0,41.7327,41.7608,41.6673,41.7608,261628.0
2023-01-23 11:50:00,44.68,44.77,44.65,44.77,261905.0,41.7701,41.8542,41.7421,41.8542,261905.0
2023-01-23 12:00:00,44.77,44.86,44.73,44.77,338561.0,41.8542,41.9384,41.8168,41.8542,338561.0
2023-01-23 12:10:00,44.77,44.83,44.73,44.78,359951.0,41.8542,41.9103,41.8168,41.8636,359951.0
2023-01-23 12:20:00,44.77,44.8,44.73,44.79,265487.0,41.8542,41.8823,41.8168,41.8729,265487.0
2023-01-23 12:30:00,44.79,44.84,44.78,44.83,252308.0,41.8729,41.9197,41.8636,41.9103,252308.0
2023-01-23 12:40:00,44.83,44.86,44.78,44.82,424456.0,41.9103,41.9384,41.8636,41.901,424456.0
2023-01-23 12:50:00,44.82,44.86,44.78,44.83,194493.0,41.901,41.9384,41.8636,41.9103,194493.0
2023-01-23 13:00:00,44.83,44.87,44.81,44.84,137076.0,41.9103,41.9477,41.8916,41.9197,137076.0
2023-01-23 13:10:00,44.85,44.91,44.83,44.9,216933.0,41.929,41.9851,41.9103,41.9758,216933.0
2023-01-23 13:20:00,44.9,45.0,44.89,44.99,352185.0,41.9758,42.0693,41.9664,42.0599,352185.0
2023-01-23 13:30:00,44.99,45.1,44.99,45.05,490174.0,42.0599,42.1628,42.0599,42.116,490174.0
2023-01-23 13:40:00,45.05,45.17,45.05,45.15,328303.0,42.116,42.2282,42.116,42.2095,328303.0
2023-01-23 13:50:00,45.15,45.16,45.09,45.11,250874.0,42.2095,42.2188,42.1534,42.1721,250874.0
2023-01-23 14:00:00,45.11,45.18,45.07,45.16,318450.0,42.1721,42.2375,42.1347,42.2188,318450.0
2023-01-23 14:10:00,45.15,45.18,45.11,45.12,201509.0,42.2095,42.2375,42.1721,42.1814,201509.0
2023-01-23 14:20:00,45.12,45.18,45.09,45.14,325955.0,42.1814,42.2375,42.1534,42.2001,325955.0
2023-01-23 14:30:00,45.14,45.14,45.02,45.03,504114.0,42.2001,42.2001,42.088,42.0973,504114.0
2023-01-23 14:40:00,45.03,45.07,44.9,44.92,519665.0,42.0973,42.1347,41.9758,41.9945,519665.0
2023-01-23 14:50:00,44.91,45.0,44.83,44.96,461742.0,41.9851,42.0693,41.9103,42.0319,461742.0
2023-01-23 15:00:00,44.96,45.0,44.91,44.98,341267.0,42.0319,42.0693,41.9851,42.0506,341267.0
2023-01-23 15:10:00,44.98,45.1,44.95,45.07,290022.0,42.0506,42.1628,42.0225,42.1347,290022.0
2023-01-23 15:20:00,45.06,45.09,44.97,44.98,306952.0,42.1254,42.1534,42.0412,42.0506,306952.0
2023-01-23 15:30:00,44.98,45.02,44.93,44.98,429525.0,42.0506,42.088,42.0038,42.0506,429525.0
2023-01-23 15:40:00,44.98,44.99,44.92,44.94,601190.0,42.0506,42.0599,41.9945,42.0132,601190.0
2023-01-23 15:50:00,44.93,45.06,44.93,45.01,1360762.0,42.0038,42.1254,42.0038,42.0786,1360762.0
2023-01-24 09:30:00,44.91,44.98,40.01,40.01,56904.0,41.9851,42.0506,37.4042,37.4042,56904.0
2023-01-24 09:40:00,44.85,45.11,44.48,44.96,838417.0,41.929,42.1721,41.5831,42.0319,838417.0
2023-01-24 09:50:00,44.96,45.14,44.7,44.74,414038.0,42.0319,42.2001,41.7888,41.8262,414038.0
2023-01-24 10:00:00,44.74,45.03,44.74,44.88,355826.0,41.8262,42.0973,41.8262,41.9571,355826.0
2023-01-24 10:10:00,44.88,45.2,44.86,44.98,311680.0,41.9571,42.2562,41.9384,42.0506,311680.0
2023-01-24 10:20:00,44.98,45.03,44.92,44.93,209481.0,42.0506,42.0973,41.9945,42.0038,209481.0
2023-01-24 10:30:00,44.93,44.95,44.86,44.94,240321.0,42.0038,42.0225,41.9384,42.0132,240321.0
2023-01-24 10:40:00,44.95,45.07,44.93,45.05,179157.0,42.0225,42.1347,42.0038,42.116,179157.0
2023-01-24 10:50:00,45.05,45.11,44.99,45.09,244756.0,42.116,42.1721,42.0599,42.1534,244756.0
2023-01-24 11:00:00,45.08,45.11,45.03,45.05,152943.0,42.1441,42.1721,42.0973,42.116,152943.0
2023-01-24 11:10:00,45.05,45.09,44.91,44.93,179238.0,42.116,42.1534,41.9851,42.0038,179238.0
2023-01-24 11:20:00,44.93,45.02,44.89,44.95,184087.0,42.0038,42.088,41.9664,42.0225,184087.0
2023-01-24 11:30:00,44.94,44.98,44.91,44.97,172843.0,42.0132,42.0506,41.9851,42.0412,172843.0
2023-01-24 11:40:00,44.97,45.0,44.89,44.91,225338.0,42.0412,42.0693,41.9664,41.9851,225338.0
2023-01-24 11:50:00,44.91,44.97,44.84,44.84,148606.0,41.9851,42.0412,41.9197,41.9197,148606.0
2023-01-24 12:00:00,44.84,44.85,44.73,44.78,142971.0,41.9197,41.929,41.8168,41.8636,142971.0
2023-01-24 12:10:00,44.78,44.93,44.77,44.92,193406.0,41.8636,42.0038,41.8542,41.9945,193406.0
2023-01-24 12:20:00,44.93,44.93,44.88,44.89,220056.0,42.0038,42.0038,41.9571,41.9664,220056.0
2023-01-24 12:30:00,44.89,44.97,44.88,44.91,152803.0,41.9664,42.0412,41.9571,41.9851,152803.0
2023-01-24 12:40:00,44.9,44.95,44.89,44.94,147551.0,41.9758,42.0225,41.9664,42.0132,147551.0
2023-01-24 12:50:00,44.94,44.94,44.9,44.9,101181.0,42.0132,42.0132,41.9758,41.9758,101181.0
2023-01-24 13:00:00,44.9,44.91,44.79,44.82,256425.0,41.9758,41.9851,41.8729,41.901,256425.0
2023-01-24 13:10:00,44.82,44.85,44.79,44.82,155013.0,41.901,41.929,41.8729,41.901,155013.0
2023-01-24 13:20:00,44.82,44.83,44.74,44.8,160158.0,41.901,41.9103,41.8262,41.8823,160158.0
2023-01-24 13:30:00,44.8,44.83,44.77,44.77,142338.0,41.8823,41.9103,41.8542,41.8542,142338.0
2023-01-24 13:40:00,44.77,44.8,44.74,44.74,207060.0,41.8542,41.8823,41.8262,41.8262,207060.0
2023-01-24 13:50:00,44.75,44.75,44.7,44.71,187118.0,41.8355,41.8355,41.7888,41.7982,187118.0
2023-01-24 14:00:00,44.71,44.71,44.64,44.64,145022.0,41.7982,41.7982,41.7327,41.7327,145022.0
2023-01-24 14:10:00,44.65,44.66,44.54,44.54,199324.0,41.7421,41.7514,41.6392,41.6392,199324.0
2023-01-24 14:20:00,44.55,44.55,44.43,44.48,392559.0,41.6486,41.6486,41.5364,41.5831,392559.0
2023-01-24 14:30:00,44.48,44.53,44.48,44.53,207204.0,41.5831,41.6299,41.5831,41.6299,207204.0
2023-01-24 14:40:00,44.52,44.54,44.52,44.53,199850.0,41.6205,41.6392,41.6205,41.6299,199850.0
2023-01-24 14:50:00,44.53,44.55,44.53,44.54,233763.0,41.6299,41.6486,41.6299,41.6392,233763.0
2023-01-24 15:00:00,44.53,44.61,44.53,44.61,271843.0,41.6299,41.7047,41.6299,41.7047,271843.0
2023-01-24 15:10:00,44.61,44.62,44.56,44.56,166820.0,41.7047,41.714,41.6579,41.6579,166820.0
2023-01-24 15:20:00,44.56,44.57,44.56,44.56,216002.0,41.6579,41.6673,41.6579,41.6579,216002.0
2023-01-24 15:30:00,44.56,44.57,44.41,44.44,445022.0,41.6579,41.6673,41.5177,41.5457,445022.0
2023-01-24 15:40:00,44.43,44.51,44.37,44.39,485575.0,41.5364,41.6112,41.4803,41.499,485575.0
2023-01-24 15:50:00,44.39,44.5,44.38,44.44,1076895.0,41.499,41.6018,41.4896,41.5457,1076895.0
2023-01-25 09:30:00,44.05,44.61,44.03,44.47,622495.0,41.1811,41.7047,41.1624,41.5738,622495.0
2023-01-25 09:40:00,44.47,44.61,44.38,44.38,625634.0,41.5738,41.7047,41.4896,41.4896,625634.0
2023-01-25 09:50:00,44.38,44.54,44.33,44.45,524778.0,41.4896,41.6392,41.4429,41.5551,524778.0
2023-01-25 10:00:00,44.45,44.77,44.44,44.72,689707.0,41.5551,41.8542,41.5457,41.8075,689707.0
2023-01-25 10:10:00,44.73,44.76,44.5,44.63,557009.0,41.8168,41.8449,41.6018,41.7234,557009.0
2023-01-25 10:20:00,44.63,44.64,44.51,44.52,369135.0,41.7234,41.7327,41.6112,41.6205,369135.0
2023-01-25 10:30:00,44.52,44.66,44.48,44.51,316017.0,41.6205,41.7514,41.5831,41.6112,316017.0
2023-01-25 10:40:00,44.51,44.65,44.43,44.56,336804.0,41.6112,41.7421,41.5364,41.6579,336804.0
2023-01-25 10:50:00,44.56,44.67,44.5,44.66,228237.0,41.6579,41.7608,41.6018,41.7514,228237.0
2023-01-25 11:00:00,44.66,44.77,44.65,44.67,277332.0,41.7514,41.8542,41.7421,41.7608,277332.0
2023-01-25 11:10:00,44.67,44.81,44.66,44.78,250077.0,41.7608,41.8916,41.7514,41.8636,250077.0
2023-01-25 11:20:00,44.78,44.81,44.72,44.77,203588.0,41.8636,41.8916,41.8075,41.8542,203588.0
2023-01-25 11:30:00,44.77,44.95,44.71,44.84,342471.0,41.8542,42.0225,41.7982,41.9197,342471.0
2023-01-25 11:40:00,44.84,44.85,44.76,44.8,170545.0,41.9197,41.929,41.8449,41.8823,170545.0
2023-01-25 11:50:00,44.79,44.9,44.74,44.89,222828.0,41.8729,41.9758,41.8262,41.9664,222828.0
2023-01-25 12:00:00,44.89,44.95,44.84,44.89,170333.0,41.9664,42.0225,41.9197,41.9664,170333.0
2023-01-25 12:10:00,44.89,44.91,44.85,44.88,187571.0,41.9664,41.9851,41.929,41.9571,187571.0
2023-01-25 12:20:00,44.88,44.89,44.76,44.8,152017.0,41.9571,41.9664,41.8449,41.8823,152017.0
2023-01-25 12:30:00,44.81,44.9,44.8,44.85,157537.0,41.8916,41.9758,41.8823,41.929,157537.0
2023-01-25 12:40:00,44.86,44.91,44.85,44.89,130727.0,41.9384,41.9851,41.929,41.9664,130727.0
2023-01-25 12:50:00,44.89,44.99,44.88,44.91,288423.0,41.9664,42.0599,41.9571,41.9851,288423.0
2023-01-25 13:00:00,44.91,45.01,44.88,44.91,264673.0,41.9851,42.0786,41.9571,41.9851,264673.0
2023-01-25 13:10:00,44.91,44.97,44.9,44.95,159326.0,41.9851,42.0412,41.9758,42.0225,159326.0
2023-01-25 13:20:00,44.95,45.04,44.93,45.03,151414.0,42.0225,42.1067,42.0038,42.0973,151414.0
2023-01-25 13:30:00,45.04,45.08,45.03,45.06,187147.0,42.1067,42.1441,42.0973,42.1254,187147.0
2023-01-25 13:40:00,45.06,45.16,45.04,45.14,219142.0,42.1254,42.2188,42.1067,42.2001,219142.0
2023-01-25 13:50:00,45.14,45.14,45.08,45.13,190706.0,42.2001,42.2001,42.1441,42.1908,190706.0
2023-01-25 14:00:00,45.13,45.15,45.04,45.12,235142.0,42.1908,42.2095,42.1067,42.1814,235142.0
2023-01-25 14:10:00,45.12,45.25,45.11,45.23,309620.0,42.1814,42.303,42.1721,42.2843,309620.0
2023-01-25 14:20:00,45.24,45.25,45.09,45.11,215315.0,42.2936,42.303,42.1534,42.1721,215315.0
2023-01-25 14:30:00,45.11,45.12,45.04,45.09,197960.0,42.1721,42.1814,42.1067,42.1534,197960.0
2023-01-25 14:40:00,45.09,45.25,45.08,45.24,212409.0,42.1534,42.303,42.1441,42.2936,212409.0
2023-01-25 14:50:00,45.24,45.33,45.22,45.29,319169.0,42.2936,42.3778,42.2749,42.3404,319169.0
2023-01-25 15:00:00,45.3,45.42,45.29,45.39,402413.0,42.3497,42.4619,42.3404,42.4339,402413.0
2023-01-25 15:10:00,45.39,45.4,45.22,45.27,432479.0,42.4339,42.4432,42.2749,42.3217,432479.0
2023-01-25 15:20:00,45.27,45.32,45.22,45.31,318559.0,42.3217,42.3684,42.2749,42.3591,318559.0
2023-01-25 15:30:00,45.31,45.4,45.29,45.37,569897.0,42.3591,42.4432,42.3404,42.4152,569897.0
2023-01-25 15:40:00,45.37,45.41,45.3,45.33,670561.0,42.4152,42.4526,42.3497,42.3778,670561.0
2023-01-25 15:50:00,45.32,45.37,45.25,45.34,1690223.0,42.3684,42.4152,42.303,42.3871,1690223.0
2023-01-26 09:30:00,45.53,45.9,45.51,45.86,734823.0,42.5647,42.9106,42.546,42.8733,734823.0
2023-01-26 09:40:00,45.86,45.9,45.37,45.38,706912.0,42.8733,42.9106,42.4152,42.4245,706912.0
2023-01-26 09:50:00,45.38,45.41,45.21,45.4,451667.0,42.4245,42.4526,42.2656,42.4432,451667.0
2023-01-26 10:00:00,45.41,45.53,45.3,45.34,383243.0,42.4526,42.5647,42.3497,42.3871,383243.0
2023-01-26 10:10:00,45.34,45.41,45.25,45.37,309296.0,42.3871,42.4526,42.303,42.4152,309296.0
2023-01-26 10:20:00,45.38,45.5,45.29,45.39,239557.0,42.4245,42.5367,42.3404,42.4339,239557.0
2023-01-26 10:30:00,45.39,45.52,45.36,45.44,293688.0,42.4339,42.5554,42.4058,42.4806,293688.0
2023-01-26 10:40:00,45.45,45.49,45.33,45.41,310714.0,42.49,42.5274,42.3778,42.4526,310714.0
2023-01-26 10:50:00,45.41,45.42,45.16,45.23,274348.0,42.4526,42.4619,42.2188,42.2843,274348.0
2023-01-26 11:00:00,45.23,45.31,45.16,45.27,362332.0,42.2843,42.3591,42.2188,42.3217,362332.0
2023-01-26 11:10:00,45.27,45.44,45.26,45.35,253891.0,42.3217,42.4806,42.3123,42.3965,253891.0
2023-01-26 11:20:00,45.35,45.36,45.25,45.36,226665.0,42.3965,42.4058,42.303,42.4058,226665.0
2023-01-26 11:30:00,45.36,45.47,45.31,45.44,363170.0,42.4058,42.5087,42.3591,42.4806,363170.0
2023-01-26 11:40:00,45.44,45.57,45.41,45.53,266883.0,42.4806,42.6021,42.4526,42.5647,266883.0
2023-01-26 11:50:00,45.53,45.58,45.47,45.57,196039.0,42.5647,42.6115,42.5087,42.6021,196039.0
2023-01-26 12:00:00,45.57,45.64,45.56,45.58,209901.0,42.6021,42.6676,42.5928,42.6115,209901.0
2023-01-26 12:10:00,45.59,45.62,45.51,45.52,174147.0,42.6208,42.6489,42.546,42.5554,174147.0
2023-01-26 12:20:00,45.52,45.58,45.51,45.55,236610.0,42.5554,42.6115,42.546,42.5834,236610.0
2023-01-26 12:30:00,45.55,45.62,45.54,45.61,248560.0,42.5834,42.6489,42.5741,42.6395,248560.0
2023-01-26 12:40:00,45.62,45.63,45.51,45.55,229601.0,42.6489,42.6582,42.546,42.5834,229601.0
2023-01-26 12:50:00,45.55,45.62,45.52,45.53,212052.0,42.5834,42.6489,42.5554,42.5647,212052.0
2023-01-26 13:00:00,45.53,45.58,45.39,45.41,290452.0,42.5647,42.6115,42.4339,42.4526,290452.0
2023-01-26 13:10:00,45.41,45.49,45.4,45.44,153345.0,42.4526,42.5274,42.4432,42.4806,153345.0
2023-01-26 13:20:00,45.44,45.48,45.43,45.47,168784.0,42.4806,42.518,42.4713,42.5087,168784.0
2023-01-26 13:30:00,45.47,45.56,45.44,45.55,199683.0,42.5087,42.5928,42.4806,42.5834,199683.0
2023-01-26 13:40:00,45.55,45.57,45.51,45.54,198571.0,42.5834,42.6021,42.546,42.5741,198571.0
2023-01-26 13:50:00,45.54,45.54,45.46,45.51,186921.0,42.5741,42.5741,42.4993,42.546,186921.0
2023-01-26 14:00:00,45.51,45.58,45.47,45.55,204698.0,42.546,42.6115,42.5087,42.5834,204698.0
2023-01-26 14:10:00,45.56,45.58,45.54,45.56,190487.0,42.5928,42.6115,42.5741,42.5928,190487.0
2023-01-26 14:20:00,45.56,45.62,45.47,45.51,273062.0,42.5928,42.6489,42.5087,42.546,273062.0
2023-01-26 14:30:00,45.51,45.57,45.5,45.54,214659.0,42.546,42.6021,42.5367,42.5741,214659.0
2023-01-26 14:40:00,45.54,45.6,45.53,45.59,226263.0,42.5741,42.6302,42.5647,42.6208,226263.0
2023-01-26 14:50:00,45.59,45.68,45.58,45.68,336087.0,42.6208,42.705,42.6115,42.705,336087.0
2023-01-26 15:00:00,45.68,45.69,45.63,45.66,345130.0,42.705,42.7143,42.6582,42.6863,345130.0
2023-01-26 15:10:00,45.66,45.75,45.66,45.73,305295.0,42.6863,42.7704,42.6863,42.7517,305295.0
2023-01-26 15:20:00,45.73,45.76,45.69,45.73,389369.0,42.7517,42.7798,42.7143,42.7517,389369.0
2023-01-26 15:30:00,45.73,45.8,45.72,45.75,493332.0,42.7517,42.8172,42.7424,42.7704,493332.0
2023-01-26 15:40:00,45.75,45.77,45.67,45.73,457336.0,42.7704,42.7891,42.6956,42.7517,457336.0
2023-01-26 15:50:00,45.73,45.83,45.65,45.8,1309537.0,42.7517,42.8452,42.6769,42.8172,1309537.0
2023-01-27 09:30:00,45.81,46.3,45.81,46.19,753261.0,42.8265,43.2846,42.8265,43.1818,753261.0
2023-01-27 09:40:00,46.18,46.21,45.99,46.02,518440.0,43.1724,43.2005,42.9948,43.0228,518440.0
2023-01-27 09:50:00,46.02,46.13,45.98,46.0,452376.0,43.0228,43.1257,42.9854,43.0041,452376.0
2023-01-27 10:00:00,46.0,46.32,45.91,46.22,426633.0,43.0041,43.3033,42.92,43.2098,426633.0
2023-01-27 10:10:00,46.23,46.33,46.16,46.16,436040.0,43.2192,43.3126,43.1537,43.1537,436040.0
2023-01-27 10:20:00,46.16,46.25,46.11,46.18,387982.0,43.1537,43.2379,43.107,43.1724,387982.0
2023-01-27 10:30:00,46.18,46.24,46.1,46.21,330176.0,43.1724,43.2285,43.0976,43.2005,330176.0
2023-01-27 10:40:00,46.21,46.23,46.11,46.22,310131.0,43.2005,43.2192,43.107,43.2098,310131.0
2023-01-27 10:50:00,46.22,46.23,46.01,46.08,318440.0,43.2098,43.2192,43.0135,43.0789,318440.0
2023-01-27 11:00:00,46.07,46.19,46.04,46.11,327181.0,43.0696,43.1818,43.0415,43.107,327181.0
2023-01-27 11:10:00,46.12,46.22,46.05,46.18,256358.0,43.1163,43.2098,43.0509,43.1724,256358.0
2023-01-27 11:20:00,46.18,46.22,46.12,46.21,240029.0,43.1724,43.2098,43.1163,43.2005,240029.0
2023-01-27 11:30:00,46.21,46.29,46.19,46.22,261010.0,43.2005,43.2752,43.1818,43.2098,261010.0
2023-01-27 11:40:00,46.22,46.29,46.22,46.27,249110.0,43.2098,43.2752,43.2098,43.2566,249110.0
2023-01-27 11:50:00,46.26,46.3,46.19,46.2,291604.0,43.2472,43.2846,43.1818,43.1911,291604.0
2023-01-27 12:00:00,46.2,46.2,46.13,46.15,272952.0,43.1911,43.1911,43.1257,43.1444,272952.0
2023-01-27 12:10:00,46.14,46.29,46.12,46.26,221451.0,43.135,43.2752,43.1163,43.2472,221451.0
2023-01-27 12:20:00,46.27,46.32,46.16,46.17,350673.0,43.2566,43.3033,43.1537,43.1631,350673.0
2023-01-27 12:30:00,46.16,46.23,46.13,46.22,176326.0,43.1537,43.2192,43.1257,43.2098,176326.0
2023-01-27 12:40:00,46.22,46.25,46.19,46.24,133538.0,43.2098,43.2379,43.1818,43.2285,133538.0
2023-01-27 12:50:00,46.23,46.27,46.21,46.24,158587.0,43.2192,43.2566,43.2005,43.2285,158587.0
2023-01-27 13:00:00,46.25,46.28,46.21,46.25,208399.0,43.2379,43.2659,43.2005,43.2379,208399.0
2023-01-27 13:10:00,46.25,46.26,46.16,46.17,262349.0,43.2379,43.2472,43.1537,43.1631,262349.0
2023-01-27 13:20:00,46.17,46.2,46.1,46.1,165393.0,43.1631,43.1911,43.0976,43.0976,165393.0
2023-01-27 13:30:00,46.11,46.19,46.09,46.16,165396.0,43.107,43.1818,43.0883,43.1537,165396.0
2023-01-27 13:40:00,46.16,46.22,46.13,46.21,233419.0,43.1537,43.2098,43.1257,43.2005,233419.0
2023-01-27 13:50:00,46.21,46.21,46.11,46.16,165658.0,43.2005,43.2005,43.107,43.1537,165658.0
2023-01-27 14:00:00,46.16,46.21,46.12,46.18,285453.0,43.1537,43.2005,43.1163,43.1724,285453.0
2023-01-27 14:10:00,46.18,46.29,46.17,46.29,187711.0,43.1724,43.2752,43.1631,43.2752,187711.0
2023-01-27 14:20:00,46.29,46.3,46.24,46.24,199889.0,43.2752,43.2846,43.2285,43.2285,199889.0
2023-01-27 14:30:00,46.24,46.3,46.24,46.28,225386.0,43.2285,43.2846,43.2285,43.2659,225386.0
2023-01-27 14:40:00,46.28,46.35,46.25,46.33,201040.0,43.2659,43.3313,43.2379,43.3126,201040.0
2023-01-27 14:50:00,46.33,46.33,46.28,46.31,206870.0,43.3126,43.3126,43.2659,43.2939,206870.0
2023-01-27 15:00:00,46.32,46.37,46.23,46.34,377449.0,43.3033,43.35,43.2192,43.322,377449.0
2023-01-27 15:10:00,46.34,46.35,46.24,46.27,317550.0,43.322,43.3313,43.2285,43.2566,317550.0
2023-01-27 15:20:00,46.27,46.32,46.18,46.31,429009.0,43.2566,43.3033,43.1724,43.2939,429009.0
2023-01-27 15:30:00,46.32,46.33,46.25,46.26,409735.0,43.3033,43.3126,43.2379,43.2472,409735.0
2023-01-27 15:40:00,46.26,46.28,46.11,46.13,553519.0,43.2472,43.2659,43.107,43.1257,553519.0
2023-01-27 15:50:00,46.13,46.13,46.05,46.12,1239707.0,43.1257,43.1257,43.0509,43.1163,1239707.0
2023-01-30 09:30:00,45.91,46.24,45.81,46.09,532307.0,42.92,43.2285,42.8265,43.0883,532307.0
2023-01-30 09:40:00,46.08,46.34,46.04,46.25,537725.0,43.0789,43.322,43.0415,43.2379,537725.0
2023-01-30 09:50:00,46.25,46.35,46.22,46.29,371949.0,43.2379,43.3313,43.2098,43.2752,371949.0
2023-01-30 10:00:00,46.29,46.46,46.25,46.32,457190.0,43.2752,43.4342,43.2379,43.3033,457190.0
2023-01-30 10:10:00,46.32,46.43,46.29,46.37,307823.0,43.3033,43.4061,43.2752,43.35,307823.0
2023-01-30 10:20:00,46.36,46.39,46.3,46.34,354805.0,43.3407,43.3687,43.2846,43.322,354805.0
2023-01-30 10:30:00,46.34,46.45,46.28,46.45,319738.0,43.322,43.4248,43.2659,43.4248,319738.0
2023-01-30 10:40:00,46.45,46.45,46.24,46.28,438656.0,43.4248,43.4248,43.2285,43.2659,438656.0
2023-01-30 10:50:00,46.29,46.4,46.23,46.37,346883.0,43.2752,43.3781,43.2192,43.35,346883.0
2023-01-30 11:00:00,46.37,46.45,46.36,46.4,312759.0,43.35,43.4248,43.3407,43.3781,312759.0
2023-01-30 11:10:00,46.4,46.55,46.39,46.51,331146.0,43.3781,43.5183,43.3687,43.4809,331146.0
2023-01-30 11:20:00,46.51,46.51,46.4,46.5,270019.0,43.4809,43.4809,43.3781,43.4716,270019.0
2023-01-30 11:30:00,46.5,46.56,46.44,46.46,321296.0,43.4716,43.5277,43.4155,43.4342,321296.0
2023-01-30 11:40:00,46.46,46.57,46.44,46.54,298322.0,43.4342,43.537,43.4155,43.509,298322.0
2023-01-30 11:50:00,46.54,46.54,46.39,46.51,211076.0,43.509,43.509,43.3687,43.4809,211076.0
2023-01-30 12:00:00,46.51,46.55,46.49,46.49,203982.0,43.4809,43.5183,43.4622,43.4622,203982.0
2023-01-30 12:10:00,46.49,46.55,46.46,46.51,254885.0,43.4622,43.5183,43.4342,43.4809,254885.0
2023-01-30 12:20:00,46.5,46.55,46.48,46.55,215370.0,43.4716,43.5183,43.4529,43.5183,215370.0
2023-01-30 12:30:00,46.54,46.59,46.52,46.52,315671.0,43.509,43.5557,43.4903,43.4903,315671.0
2023-01-30 12:40:00,46.53,46.57,46.5,46.52,279924.0,43.4996,43.537,43.4716,43.4903,279924.0
2023-01-30 12:50:00,46.51,46.52,46.46,46.5,387848.0,43.4809,43.4903,43.4342,43.4716,387848.0
2023-01-30 13:00:00,46.5,46.5,46.4,46.47,317738.0,43.4716,43.4716,43.3781,43.4435,317738.0
2023-01-30 13:10:00,46.47,46.59,46.46,46.57,300339.0,43.4435,43.5557,43.4342,43.537,300339.0
2023-01-30 13:20:00,46.57,46.65,46.55,46.58,314875.0,43.537,43.6118,43.5183,43.5464,314875.0
2023-01-30 13:30:00,46.58,46.58,46.45,46.48,344894.0,43.5464,43.5464,43.4248,43.4529,344894.0
2023-01-30 13:40:00,46.48,46.55,46.46,46.55,279226.0,43.4529,43.5183,43.4342,43.5183,279226.0
2023-01-30 13:50:00,46.55,46.56,46.48,46.53,238153.0,43.5183,43.5277,43.4529,43.4996,238153.0
2023-01-30 14:00:00,46.54,46.56,46.42,46.42,303066.0,43.509,43.5277,43.3968,43.3968,303066.0
2023-01-30 14:10:00,46.43,46.51,46.42,46.51,356146.0,43.4061,43.4809,43.3968,43.4809,356146.0
2023-01-30 14:20:00,46.5,46.51,46.41,46.41,418679.0,43.4716,43.4809,43.3874,43.3874,418679.0
2023-01-30 14:30:00,46.41,46.43,46.36,46.4,286254.0,43.3874,43.4061,43.3407,43.3781,286254.0
2023-01-30 14:40:00,46.39,46.39,46.23,46.25,332436.0,43.3687,43.3687,43.2192,43.2379,332436.0
2023-01-30 14:50:00,46.24,46.32,46.21,46.29,303824.0,43.2285,43.3033,43.2005,43.2752,303824.0
2023-01-30 15:00:00,46.29,46.34,46.24,46.34,421764.0,43.2752,43.322,43.2285,43.322,421764.0
2023-01-30 15:10:00,46.34,46.38,46.27,46.29,433276.0,43.322,43.3594,43.2566,43.2752,433276.0
2023-01-30 15:20:00,46.29,46.33,46.23,46.33,424999.0,43.2752,43.3126,43.2192,43.3126,424999.0
2023-01-30 15:30:00,46.33,46.39,46.29,46.39,513384.0,43.3126,43.3687,43.2752,43.3687,513384.0
2023-01-30 15:40:00,46.39,46.43,46.29,46.32,547400.0,43.3687,43.4061,43.2752,43.3033,547400.0
2023-01-30 15:50:00,46.31,46.35,46.24,46.31,1443642.0,43.2939,43.3313,43.2285,43.2939,1443642.0
2023-01-31 09:30:00,46.32,46.34,46.06,46.34,532841.0,43.3033,43.322,43.0602,43.322,532841.0
2023-01-31 09:40:00,46.34,46.37,46.19,46.28,531285.0,43.322,43.35,43.1818,43.2659,531285.0
2023-01-31 09:50:00,46.27,46.36,46.23,46.25,316500.0,43.2566,43.3407,43.2192,43.2379,316500.0
2023-01-31 10:00:00,46.26,46.4,46.23,46.29,394642.0,43.2472,43.3781,43.2192,43.2752,394642.0
2023-01-31 10:10:00,46.29,46.41,46.26,46.33,278669.0,43.2752,43.3874,43.2472,43.3126,278669.0
2023-01-31 10:20:00,46.34,46.37,46.25,46.34,291551.0,43.322,43.35,43.2379,43.322,291551.0
2023-01-31 10:30:00,46.35,46.4,46.34,46.38,234452.0,43.3313,43.3781,43.322,43.3594,234452.0
2023-01-31 10:40:00,46.37,46.46,46.37,46.42,228799.0,43.35,43.4342,43.35,43.3968,228799.0
2023-01-31 10:50:00,46.43,46.49,46.34,46.41,247501.0,43.4061,43.4622,43.322,43.3874,247501.0
2023-01-31 11:00:00,46.41,46.47,46.36,46.37,166088.0,43.3874,43.4435,43.3407,43.35,166088.0
2023-01-31 11:10:00,46.37,46.41,46.34,46.38,177179.0,43.35,43.3874,43.322,43.3594,177179.0
2023-01-31 11:20:00,46.38,46.48,46.36,46.47,182942.0,43.3594,43.4529,43.3407,43.4435,182942.0
2023-01-31 11:30:00,46.46,46.48,46.36,46.37,192837.0,43.4342,43.4529,43.3407,43.35,192837.0
2023-01-31 11:40:00,46.37,46.38,46.32,46.37,292962.0,43.35,43.3594,43.3033,43.35,292962.0
2023-01-31 11:50:00,46.37,46.5,46.34,46.49,325854.0,43.35,43.4716,43.322,43.4622,325854.0
2023-01-31 12:00:00,46.5,46.58,46.42,46.58,240655.0,43.4716,43.5464,43.3968,43.5464,240655.0
2023-01-31 12:10:00,46.57,46.68,46.55,46.66,431620.0,43.537,43.6398,43.5183,43.6212,431620.0
2023-01-31 12:20:00,46.67,46.69,46.63,46.69,280111.0,43.6305,43.6492,43.5931,43.6492,280111.0
2023-01-31 12:30:00,46.68,46.7,46.6,46.68,235222.0,43.6398,43.6585,43.5651,43.6398,235222.0
2023-01-31 12:40:00,46.68,46.79,46.68,46.76,318335.0,43.6398,43.7427,43.6398,43.7146,318335.0
2023-01-31 12:50:00,46.76,46.84,46.75,46.78,401634.0,43.7146,43.7894,43.7053,43.7333,401634.0
2023-01-31 13:00:00,46.79,46.85,46.73,46.73,243628.0,43.7427,43.7988,43.6866,43.6866,243628.0
2023-01-31 13:10:00,46.74,46.78,46.71,46.71,184452.0,43.6959,43.7333,43.6679,43.6679,184452.0
2023-01-31 13:20:00,46.71,46.74,46.66,46.69,154260.0,43.6679,43.6959,43.6212,43.6492,154260.0
2023-01-31 13:30:00,46.69,46.72,46.6,46.62,220924.0,43.6492,43.6772,43.5651,43.5838,220924.0
2023-01-31 13:40:00,46.62,46.75,46.61,46.73,261682.0,43.5838,43.7053,43.5744,43.6866,261682.0
2023-01-31 13:50:00,46.73,46.77,46.71,46.75,227339.0,43.6866,43.724,43.6679,43.7053,227339.0
2023-01-31 14:00:00,46.75,46.82,46.74,46.82,243622.0,43.7053,43.7707,43.6959,43.7707,243622.0
2023-01-31 14:10:00,46.81,46.82,46.73,46.73,298482.0,43.7614,43.7707,43.6866,43.6866,298482.0
2023-01-31 14:20:00,46.73,46.79,46.73,46.75,181991.0,43.6866,43.7427,43.6866,43.7053,181991.0
2023-01-31 14:30:00,46.75,46.77,46.72,46.73,211823.0,43.7053,43.724,43.6772,43.6866,211823.0
2023-01-31 14:40:00,46.73,46.8,46.73,46.78,309978.0,43.6866,43.752,43.6866,43.7333,309978.0
2023-01-31 14:50:00,46.78,46.79,46.75,46.77,235656.0,43.7333,43.7427,43.7053,43.724,235656.0
2023-01-31 15:00:00,46.78,46.84,46.75,46.82,254854.0,43.7333,43.7894,43.7053,43.7707,254854.0
2023-01-31 15:10:00,46.82,46.83,46.75,46.76,282246.0,43.7707,43.7801,43.7053,43.7146,282246.0
2023-01-31 15:20:00,46.76,46.8,46.72,46.75,309018.0,43.7146,43.752,43.6772,43.7053,309018.0
2023-01-31 15:30:00,46.76,46.83,46.75,46.79,408514.0,43.7146,43.7801,43.7053,43.7427,408514.0
2023-01-31 15:40:00,46.79,46.88,46.78,46.81,715931.0,43.7427,43.8268,43.7333,43.7614,715931.0
2023-01-31 15:50:00,46.81,46.87,46.77,46.87,1950618.0,43.7614,43.8175,43.724,43.8175,1950618.0
2023-02-01 09:30:00,46.66,46.87,46.47,46.85,867779.0,43.6212,43.8175,43.4435,43.7988,867779.0
2023-02-01 09:40:00,46.86,47.01,46.82,46.95,747045.0,43.8081,43.9484,43.7707,43.8923,747045.0
2023-02-01 09:50:00,46.95,47.03,46.85,46.9,460569.0,43.8923,43.9671,43.7988,43.8455,460569.0
2023-02-01 10:00:00,46.91,46.95,46.75,46.89,556290.0,43.8549,43.8923,43.7053,43.8362,556290.0
2023-02-01 10:10:00,46.88,46.98,46.87,46.93,454928.0,43.8268,43.9203,43.8175,43.8736,454928.0
2023-02-01 10:20:00,46.93,47.02,46.91,46.97,392814.0,43.8736,43.9577,43.8549,43.911,392814.0
2023-02-01 10:30:00,46.98,47.0,46.89,46.97,296226.0,43.9203,43.939,43.8362,43.911,296226.0
2023-02-01 10:40:00,46.97,47.01,46.93,46.94,341937.0,43.911,43.9484,43.8736,43.8829,341937.0
2023-02-01 10:50:00,46.94,47.03,46.91,46.97,349584.0,43.8829,43.9671,43.8549,43.911,349584.0
2023-02-01 11:00:00,46.97,47.13,46.96,47.05,310743.0,43.911,44.0605,43.9016,43.9858,310743.0
2023-02-01 11:10:00,47.06,47.14,47.04,47.05,319258.0,43.9951,44.0699,43.9764,43.9858,319258.0
2023-02-01 11:20:00,47.05,47.28,47.05,47.28,422717.0,43.9858,44.2008,43.9858,44.2008,422717.0
2023-02-01 11:30:00,47.28,47.3,47.18,47.23,405566.0,44.2008,44.2195,44.1073,44.154,405566.0
2023-02-01 11:40:00,47.23,47.36,47.22,47.28,403224.0,44.154,44.2756,44.1447,44.2008,403224.0
2023-02-01 11:50:00,47.27,47.29,47.14,47.18,292410.0,44.1914,44.2101,44.0699,44.1073,292410.0
2023-02-01 12:00:00,47.18,47.18,47.08,47.11,257589.0,44.1073,44.1073,44.0138,44.0418,257589.0
2023-02-01 12:10:00,47.11,47.11,47.01,47.03,220457.0,44.0418,44.0418,43.9484,43.9671,220457.0
2023-02-01 12:20:00,47.03,47.09,47.01,47.08,257523.0,43.9671,44.0231,43.9484,44.0138,257523.0
2023-02-01 12:30:00,47.08,47.15,47.08,47.12,316436.0,44.0138,44.0792,44.0138,44.0512,316436.0
2023-02-01 12:40:00,47.11,47.13,47.03,47.05,224946.0,44.0418,44.0605,43.9671,43.9858,224946.0
2023-02-01 12:50:00,47.05,47.09,47.01,47.04,252154.0,43.9858,44.0231,43.9484,43.9764,252154.0
2023-02-01 13:00:00,47.04,47.14,47.01,47.12,185371.0,43.9764,44.0699,43.9484,44.0512,185371.0
2023-02-01 13:10:00,47.12,47.12,47.02,47.03,159224.0,44.0512,44.0512,43.9577,43.9671,159224.0
2023-02-01 13:20:00,47.03,47.07,47.02,47.06,146109.0,43.9671,44.0044,43.9577,43.9951,146109.0
2023-02-01 13:30:00,47.07,47.1,46.99,47.04,213175.0,44.0044,44.0325,43.9297,43.9764,213175.0
2023-02-01 13:40:00,47.04,47.07,46.98,47.04,271068.0,43.9764,44.0044,43.9203,43.9764,271068.0
2023-02-01 13:50:00,47.04,47.11,47.01,47.04,213492.0,43.9764,44.0418,43.9484,43.9764,213492.0
2023-02-01 14:00:00,47.05,47.18,46.84,47.13,589219.0,43.9858,44.1073,43.7894,44.0605,589219.0
2023-02-01 14:10:00,47.13,47.22,46.99,47.02,298894.0,44.0605,44.1447,43.9297,43.9577,298894.0
2023-02-01 14:20:00,47.01,47.04,46.97,47.0,232543.0,43.9484,43.9764,43.911,43.939,232543.0
2023-02-01 14:30:00,47.0,47.22,46.78,47.22,1160936.0,43.939,44.1447,43.7333,44.1447,1160936.0
2023-02-01 14:40:00,47.21,47.51,47.14,47.4,871633.0,44.1353,44.4158,44.0699,44.313,871633.0
2023-02-01 14:50:00,47.4,47.53,47.34,47.41,587336.0,44.313,44.4345,44.2569,44.3223,587336.0
2023-02-01 15:00:00,47.41,47.69,47.39,47.64,589041.0,44.3223,44.5841,44.3036,44.5373,589041.0
2023-02-01 15:10:00,47.64,47.64,47.45,47.52,586502.0,44.5373,44.5373,44.3597,44.4251,586502.0
2023-02-01 15:20:00,47.52,47.53,47.41,47.52,483004.0,44.4251,44.4345,44.3223,44.4251,483004.0
2023-02-01 15:30:00,47.52,47.79,47.51,47.73,701799.0,44.4251,44.6776,44.4158,44.6215,701799.0
2023-02-01 15:40:00,47.73,47.8,47.39,47.4,663406.0,44.6215,44.6869,44.3036,44.313,663406.0
2023-02-01 15:50:00,47.4,47.4,47.18,47.35,1517659.0,44.313,44.313,44.1073,44.2662,1517659.0
2023-02-02 09:30:00,47.32,47.32,46.74,46.77,1004832.0,44.5192,44.5192,43.9735,44.0017,1004832.0
2023-02-02 09:40:00,46.77,46.82,46.43,46.75,1132846.0,44.0017,44.0488,43.6818,43.9829,1132846.0
2023-02-02 09:50:00,46.75,46.76,46.61,46.75,472994.0,43.9829,43.9923,43.8512,43.9829,472994.0
2023-02-02 10:00:00,46.75,46.88,46.65,46.73,516764.0,43.9829,44.1052,43.8888,43.9641,516764.0
2023-02-02 10:10:00,46.73,46.81,46.68,46.8,439934.0,43.9641,44.0394,43.917,44.0299,439934.0
2023-02-02 10:20:00,46.8,46.92,46.75,46.82,280332.0,44.0299,44.1428,43.9829,44.0488,280332.0
2023-02-02 10:30:00,46.83,47.11,46.81,47.11,441654.0,44.0582,44.3216,44.0394,44.3216,441654.0
2023-02-02 10:40:00,47.11,47.24,47.1,47.23,388626.0,44.3216,44.4439,44.3122,44.4345,388626.0
2023-02-02 10:50:00,47.23,47.54,47.23,47.51,532665.0,44.4345,44.7261,44.4345,44.6979,532665.0
2023-02-02 11:00:00,47.51,47.54,47.33,47.38,370001.0,44.6979,44.7261,44.5286,44.5756,370001.0
2023-02-02 11:10:00,47.39,47.42,47.2,47.22,365375.0,44.585,44.6132,44.4063,44.4251,365375.0
2023-02-02 11:20:00,47.22,47.29,47.15,47.23,381436.0,44.4251,44.4909,44.3592,44.4345,381436.0
2023-02-02 11:30:00,47.23,47.38,47.2,47.31,342348.0,44.4345,44.5756,44.4063,44.5098,342348.0
2023-02-02 11:40:00,47.31,47.39,47.24,47.36,233011.0,44.5098,44.585,44.4439,44.5568,233011.0
2023-02-02 11:50:00,47.36,47.4,47.28,47.3,290143.0,44.5568,44.5944,44.4815,44.5003,290143.0
2023-02-02 12:00:00,47.3,47.36,47.24,47.26,215303.0,44.5003,44.5568,44.4439,44.4627,215303.0
2023-02-02 12:10:00,47.26,47.35,47.24,47.25,239152.0,44.4627,44.5474,44.4439,44.4533,239152.0
2023-02-02 12:20:00,47.25,47.34,47.22,47.31,192868.0,44.4533,44.538,44.4251,44.5098,192868.0
2023-02-02 12:30:00,47.31,47.42,47.3,47.39,228277.0,44.5098,44.6132,44.5003,44.585,228277.0
2023-02-02 12:40:00,47.39,47.39,47.3,47.34,202611.0,44.585,44.585,44.5003,44.538,202611.0
2023-02-02 12:50:00,47.34,47.49,47.3,47.48,270099.0,44.538,44.6791,44.5003,44.6697,270099.0
2023-02-02 13:00:00,47.48,47.57,47.4,47.41,196790.0,44.6697,44.7544,44.5944,44.6038,196790.0
2023-02-02 13:10:00,47.41,47.41,47.33,47.39,192884.0,44.6038,44.6038,44.5286,44.585,192884.0
2023-02-02 13:20:00,47.39,47.42,47.34,47.39,195940.0,44.585,44.6132,44.538,44.585,195940.0
2023-02-02 13:30:00,47.39,47.45,47.36,47.45,197038.0,44.585,44.6415,44.5568,44.6415,197038.0
2023-02-02 13:40:00,47.45,47.49,47.4,47.41,224802.0,44.6415,44.6791,44.5944,44.6038,224802.0
2023-02-02 13:50:00,47.41,47.43,47.35,47.36,174484.0,44.6038,44.6227,44.5474,44.5568,174484.0
2023-02-02 14:00:00,47.37,47.43,47.31,47.32,261876.0,44.5662,44.6227,44.5098,44.5192,261876.0
2023-02-02 14:10:00,47.32,47.33,47.21,47.26,330135.0,44.5192,44.5286,44.4157,44.4627,330135.0
2023-02-02 14:20:00,47.26,47.27,47.17,47.22,280774.0,44.4627,44.4721,44.378,44.4251,280774.0
2023-02-02 14:30:00,47.22,47.23,47.07,47.1,384112.0,44.4251,44.4345,44.284,44.3122,384112.0
2023-02-02 14:40:00,47.09,47.12,47.02,47.12,333715.0,44.3028,44.331,44.2369,44.331,333715.0
2023-02-02 14:50:00,47.11,47.17,46.96,46.98,399303.0,44.3216,44.378,44.1805,44.1993,399303.0
2023-02-02 15:00:00,46.98,47.09,46.93,47.01,366133.0,44.1993,44.3028,44.1522,44.2275,366133.0
2023-02-02 15:10:00,47.02,47.1,47.01,47.05,287594.0,44.2369,44.3122,44.2275,44.2651,287594.0
2023-02-02 15:20:00,47.05,47.18,47.03,47.15,279511.0,44.2651,44.3875,44.2463,44.3592,279511.0
2023-02-02 15:30:00,47.15,47.29,47.14,47.18,613893.0,44.3592,44.4909,44.3498,44.3875,613893.0
2023-02-02 15:40:00,47.18,47.2,47.11,47.14,410385.0,44.3875,44.4063,44.3216,44.3498,410385.0
2023-02-02 15:50:00,47.15,47.25,47.12,47.23,1273037.0,44.3592,44.4533,44.331,44.4345,1273037.0
2023-02-03 09:30:00,46.99,47.3,46.94,47.22,589094.0,44.2087,44.5003,44.1617,44.4251,589094.0
2023-02-03 09:40:00,47.21,47.46,47.21,47.41,557795.0,44.4157,44.6509,44.4157,44.6038,557795.0
2023-02-03 09:50:00,47.4,47.44,47.28,47.31,402689.0,44.5944,44.6321,44.4815,44.5098,402689.0
2023-02-03 10:00:00,47.3,47.42,47.19,47.4,352158.0,44.5003,44.6132,44.3969,44.5944,352158.0
2023-02-03 10:10:00,47.4,47.53,47.34,47.41,328877.0,44.5944,44.7167,44.538,44.6038,328877.0
2023-02-03 10:20:00,47.41,47.52,47.4,47.42,274339.0,44.6038,44.7073,44.5944,44.6132,274339.0
2023-02-03 10:30:00,47.42,47.63,47.36,47.56,267871.0,44.6132,44.8108,44.5568,44.745,267871.0
2023-02-03 10:40:00,47.56,47.57,47.44,47.53,295754.0,44.745,44.7544,44.6321,44.7167,295754.0
2023-02-03 10:50:00,47.53,47.55,47.38,47.51,273574.0,44.7167,44.7356,44.5756,44.6979,273574.0
2023-02-03 11:00:00,47.51,47.61,47.41,47.41,272066.0,44.6979,44.792,44.6038,44.6038,272066.0
2023-02-03 11:10:00,47.41,47.53,47.41,47.47,247154.0,44.6038,44.7167,44.6038,44.6603,247154.0
2023-02-03 11:20:00,47.48,47.63,47.47,47.59,222280.0,44.6697,44.8108,44.6603,44.7732,222280.0
2023-02-03 11:30:00,47.59,47.74,47.57,47.58,347524.0,44.7732,44.9143,44.7544,44.7638,347524.0
2023-02-03 11:40:00,47.58,47.65,47.56,47.57,273745.0,44.7638,44.8296,44.745,44.7544,273745.0
2023-02-03 11:50:00,47.57,47.75,47.56,47.65,294448.0,44.7544,44.9237,44.745,44.8296,294448.0
2023-02-03 12:00:00,47.65,47.8,47.63,47.8,281845.0,44.8296,44.9708,44.8108,44.9708,281845.0
2023-02-03 12:10:00,47.8,47.89,47.75,47.87,307521.0,44.9708,45.0554,44.9237,45.0366,307521.0
2023-02-03 12:20:00,47.86,47.99,47.85,47.98,331099.0,45.0272,45.1495,45.0178,45.1401,331099.0
2023-02-03 12:30:00,47.97,48.04,47.91,47.91,400155.0,45.1307,45.1965,45.0742,45.0742,400155.0
2023-02-03 12:40:00,47.91,47.93,47.79,47.8,261377.0,45.0742,45.0931,44.9613,44.9708,261377.0
2023-02-03 12:50:00,47.8,47.83,47.56,47.57,270046.0,44.9708,44.999,44.745,44.7544,270046.0
2023-02-03 13:00:00,47.58,47.62,47.49,47.52,285522.0,44.7638,44.8014,44.6791,44.7073,285522.0
2023-02-03 13:10:00,47.53,47.65,47.48,47.61,237539.0,44.7167,44.8296,44.6697,44.792,237539.0
2023-02-03 13:20:00,47.6,47.64,47.49,47.49,219846.0,44.7826,44.8202,44.6791,44.6791,219846.0
2023-02-03 13:30:00,47.5,47.58,47.44,47.55,285962.0,44.6885,44.7638,44.6321,44.7356,285962.0
2023-02-03 13:40:00,47.55,47.59,47.5,47.53,503907.0,44.7356,44.7732,44.6885,44.7167,503907.0
2023-02-03 13:50:00,47.53,47.62,47.52,47.58,322916.0,44.7167,44.8014,44.7073,44.7638,322916.0
2023-02-03 14:00:00,47.58,47.6,47.5,47.52,298695.0,44.7638,44.7826,44.6885,44.7073,298695.0
2023-02-03 14:10:00,47.52,47.58,47.46,47.5,294560.0,44.7073,44.7638,44.6509,44.6885,294560.0
2023-02-03 14:20:00,47.5,47.56,47.45,47.55,283808.0,44.6885,44.745,44.6415,44.7356,283808.0
2023-02-03 14:30:00,47.54,47.59,47.42,47.57,297189.0,44.7261,44.7732,44.6132,44.7544,297189.0
2023-02-03 14:40:00,47.57,47.59,47.45,47.48,262562.0,44.7544,44.7732,44.6415,44.6697,262562.0
2023-02-03 14:50:00,47.49,47.51,47.4,47.44,250442.0,44.6791,44.6979,44.5944,44.6321,250442.0
2023-02-03 15:00:00,47.44,47.5,47.36,47.5,305561.0,44.6321,44.6885,44.5568,44.6885,305561.0
2023-02-03 15:10:00,47.5,47.64,47.47,47.59,284478.0,44.6885,44.8202,44.6603,44.7732,284478.0
2023-02-03 15:20:00,47.59,47.6,47.49,47.5,284045.0,44.7732,44.7826,44.6791,44.6885,284045.0
2023-02-03 15:30:00,47.51,47.56,47.41,47.43,364344.0,44.6979,44.745,44.6038,44.6227,364344.0
2023-02-03 15:40:00,47.43,47.48,47.35,47.39,425386.0,44.6227,44.6697,44.5474,44.585,425386.0
2023-02-03 15:50:00,47.39,47.59,47.37,47.58,1466481.0,44.585,44.7732,44.5662,44.7638,1466481.0
2023-02-06 09:30:00,47.26,47.42,47.22,47.25,473933.0,44.4627,44.6132,44.4251,44.4533,473933.0
2023-02-06 09:40:00,47.25,47.32,47.15,47.27,436705.0,44.4533,44.5192,44.3592,44.4721,436705.0
2023-02-06 09:50:00,47.26,47.38,47.19,47.36,281333.0,44.4627,44.5756,44.3969,44.5568,281333.0
2023-02-06 10:00:00,47.36,47.43,47.24,47.34,336022.0,44.5568,44.6227,44.4439,44.538,336022.0
2023-02-06 10:10:00,47.34,47.37,47.24,47.28,291980.0,44.538,44.5662,44.4439,44.4815,291980.0
2023-02-06 10:20:00,47.28,47.37,47.24,47.28,213545.0,44.4815,44.5662,44.4439,44.4815,213545.0
2023-02-06 10:30:00,47.28,47.28,47.16,47.2,412296.0,44.4815,44.4815,44.3686,44.4063,412296.0
2023-02-06 10:40:00,47.21,47.3,47.16,47.24,294205.0,44.4157,44.5003,44.3686,44.4439,294205.0
2023-02-06 10:50:00,47.24,47.4,47.24,47.34,182535.0,44.4439,44.5944,44.4439,44.538,182535.0
2023-02-06 11:00:00,47.34,47.47,47.33,47.43,202729.0,44.538,44.6603,44.5286,44.6227,202729.0
2023-02-06 11:10:00,47.43,47.5,47.42,47.48,257991.0,44.6227,44.6885,44.6132,44.6697,257991.0
2023-02-06 11:20:00,47.48,47.48,47.38,47.42,221428.0,44.6697,44.6697,44.5756,44.6132,221428.0
2023-02-06 11:30:00,47.41,47.46,47.37,47.37,184602.0,44.6038,44.6509,44.5662,44.5662,184602.0
2023-02-06 11:40:00,47.37,47.47,47.37,47.41,191542.0,44.5662,44.6603,44.5662,44.6038,191542.0
2023-02-06 11:50:00,47.41,47.46,47.39,47.4,160323.0,44.6038,44.6509,44.585,44.5944,160323.0
2023-02-06 12:00:00,47.41,47.45,47.39,47.4,284558.0,44.6038,44.6415,44.585,44.5944,284558.0
2023-02-06 12:10:00,47.41,47.47,47.39,47.39,194840.0,44.6038,44.6603,44.585,44.585,194840.0
2023-02-06 12:20:00,47.4,47.45,47.37,47.43,204963.0,44.5944,44.6415,44.5662,44.6227,204963.0
2023-02-06 12:30:00,47.43,47.51,47.4,47.48,155122.0,44.6227,44.6979,44.5944,44.6697,155122.0
2023-02-06 12:40:00,47.48,47.57,47.47,47.55,160114.0,44.6697,44.7544,44.6603,44.7356,160114.0
2023-02-06 12:50:00,47.55,47.57,47.49,47.5,137417.0,44.7356,44.7544,44.6791,44.6885,137417.0
2023-02-06 13:00:00,47.49,47.5,47.45,47.5,161986.0,44.6791,44.6885,44.6415,44.6885,161986.0
2023-02-06 13:10:00,47.5,47.52,47.41,47.52,166980.0,44.6885,44.7073,44.6038,44.7073,166980.0
2023-02-06 13:20:00,47.52,47.59,47.51,47.54,162584.0,44.7073,44.7732,44.6979,44.7261,162584.0
2023-02-06 13:30:00,47.54,47.55,47.47,47.48,180627.0,44.7261,44.7356,44.6603,44.6697,180627.0
2023-02-06 13:40:00,47.48,47.5,47.42,47.47,2266159.0,44.6697,44.6885,44.6132,44.6603,2266159.0
2023-02-06 13:50:00,47.47,47.55,47.46,47.5,214479.0,44.6603,44.7356,44.6509,44.6885,214479.0
2023-02-06 14:00:00,47.5,47.54,47.46,47.54,303540.0,44.6885,44.7261,44.6509,44.7261,303540.0
2023-02-06 14:10:00,47.54,47.66,47.52,47.63,237612.0,44.7261,44.839,44.7073,44.8108,237612.0
2023-02-06 14:20:00,47.64,47.67,47.6,47.65,209286.0,44.8202,44.8484,44.7826,44.8296,209286.0
2023-02-06 14:30:00,47.65,47.66,47.58,47.62,186105.0,44.8296,44.839,44.7638,44.8014,186105.0
2023-02-06 14:40:00,47.62,47.64,47.56,47.59,319594.0,44.8014,44.8202,44.745,44.7732,319594.0
2023-02-06 14:50:00,47.59,47.68,47.54,47.68,335825.0,44.7732,44.8579,44.7261,44.8579,335825.0
2023-02-06 15:00:00,47.68,47.71,47.6,47.71,309114.0,44.8579,44.8861,44.7826,44.8861,309114.0
2023-02-06 15:10:00,47.71,47.72,47.64,47.68,286448.0,44.8861,44.8955,44.8202,44.8579,286448.0
2023-02-06 15:20:00,47.69,47.72,47.64,47.68,235256.0,44.8673,44.8955,44.8202,44.8579,235256.0
2023-02-06 15:30:00,47.68,47.76,47.64,47.69,462564.0,44.8579,44.9331,44.8202,44.8673,462564.0
2023-02-06 15:40:00,47.69,47.72,47.6,47.63,481350.0,44.8673,44.8955,44.7826,44.8108,481350.0
2023-02-06 15:50:00,47.63,47.7,47.61,47.66,818327.0,44.8108,44.8767,44.792,44.839,818327.0
2023-02-07 09:30:00,47.44,47.86,47.35,47.86,604276.0,44.6321,45.0272,44.5474,45.0272,604276.0
2023-02-07 09:40:00,47.86,47.9,47.66,47.76,456598.0,45.0272,45.0648,44.839,44.9331,456598.0
2023-02-07 09:50:00,47.75,47.86,47.74,47.79,257201.0,44.9237,45.0272,44.9143,44.9613,257201.0
2023-02-07 10:00:00,47.79,47.8,47.66,47.69,368057.0,44.9613,44.9708,44.839,44.8673,368057.0
2023-02-07 10:10:00,47.68,47.71,47.6,47.68,385332.0,44.8579,44.8861,44.7826,44.8579,385332.0
2023-02-07 10:20:00,47.68,47.69,47.59,47.67,362837.0,44.8579,44.8673,44.7732,44.8484,362837.0
2023-02-07 10:30:00,47.67,47.7,47.55,47.67,349218.0,44.8484,44.8767,44.7356,44.8484,349218.0
2023-02-07 10:40:00,47.66,47.74,47.61,47.73,219155.0,44.839,44.9143,44.792,44.9049,219155.0
2023-02-07 10:50:00,47.74,47.81,47.68,47.72,409994.0,44.9143,44.9802,44.8579,44.8955,409994.0
2023-02-07 11:00:00,47.72,47.86,47.71,47.83,201423.0,44.8955,45.0272,44.8861,44.999,201423.0
2023-02-07 11:10:00,47.83,47.89,47.82,47.88,299455.0,44.999,45.0554,44.9896,45.046,299455.0
2023-02-07 11:20:00,47.88,47.97,47.88,47.94,340263.0,45.046,45.1307,45.046,45.1025,340263.0
2023-02-07 11:30:00,47.94,47.97,47.87,47.97,231380.0,45.1025,45.1307,45.0366,45.1307,231380.0
2023-02-07 11:40:00,47.97,48.1,47.96,48.08,312326.0,45.1307,45.253,45.1213,45.2342,312326.0
2023-02-07 11:50:00,48.09,48.12,47.99,48.01,189613.0,45.2436,45.2718,45.1495,45.1683,189613.0
2023-02-07 12:00:00,48.01,48.01,47.9,47.91,233319.0,45.1683,45.1683,45.0648,45.0742,233319.0
2023-02-07 12:10:00,47.91,47.99,47.9,47.95,189298.0,45.0742,45.1495,45.0648,45.1119,189298.0
2023-02-07 12:20:00,47.95,47.96,47.85,47.89,219904.0,45.1119,45.1213,45.0178,45.0554,219904.0
2023-02-07 12:30:00,47.88,47.96,47.86,47.94,231451.0,45.046,45.1213,45.0272,45.1025,231451.0
2023-02-07 12:40:00,47.95,48.28,47.91,48.27,540146.0,45.1119,45.4223,45.0742,45.4129,540146.0
2023-02-07 12:50:00,48.28,48.41,48.21,48.33,474692.0,45.4223,45.5446,45.3565,45.4694,474692.0
2023-02-07 13:00:00,48.33,48.41,48.24,48.26,394316.0,45.4694,45.5446,45.3847,45.4035,394316.0
2023-02-07 13:10:00,48.27,48.3,47.97,48.1,354323.0,45.4129,45.4412,45.1307,45.253,354323.0
2023-02-07 13:20:00,48.11,48.14,47.8,47.81,389759.0,45.2624,45.2906,44.9708,44.9802,389759.0
2023-02-07 13:30:00,47.8,47.81,47.6,47.8,516141.0,44.9708,44.9802,44.7826,44.9708,516141.0
2023-02-07 13:40:00,47.81,47.87,47.7,47.73,435148.0,44.9802,45.0366,44.8767,44.9049,435148.0
2023-02-07 13:50:00,47.73,47.86,47.72,47.8,345986.0,44.9049,45.0272,44.8955,44.9708,345986.0
2023-02-07 14:00:00,47.8,48.11,47.8,48.05,392442.0,44.9708,45.2624,44.9708,45.206,392442.0
2023-02-07 14:10:00,48.05,48.15,48.04,48.07,314879.0,45.206,45.3,45.1965,45.2248,314879.0
2023-02-07 14:20:00,48.07,48.12,47.98,48.0,221725.0,45.2248,45.2718,45.1401,45.1589,221725.0
2023-02-07 14:30:00,48.0,48.14,47.98,48.1,280571.0,45.1589,45.2906,45.1401,45.253,280571.0
2023-02-07 14:40:00,48.1,48.16,48.05,48.11,285438.0,45.253,45.3094,45.206,45.2624,285438.0
2023-02-07 14:50:00,48.11,48.16,48.08,48.15,251663.0,45.2624,45.3094,45.2342,45.3,251663.0
2023-02-07 15:00:00,48.16,48.23,48.02,48.05,384969.0,45.3094,45.3753,45.1777,45.206,384969.0
2023-02-07 15:10:00,48.05,48.14,48.04,48.12,331337.0,45.206,45.2906,45.1965,45.2718,331337.0
2023-02-07 15:20:00,48.12,48.18,48.07,48.15,486327.0,45.2718,45.3283,45.2248,45.3,486327.0
2023-02-07 15:30:00,48.15,48.19,48.08,48.19,462152.0,45.3,45.3377,45.2342,45.3377,462152.0
2023-02-07 15:40:00,48.19,48.21,48.12,48.19,477934.0,45.3377,45.3565,45.2718,45.3377,477934.0
2023-02-07 15:50:00,48.2,48.27,48.11,48.14,1196810.0,45.3471,45.4129,45.2624,45.2906,1196810.0
2023-02-08 09:30:00,47.7,48.0,47.61,48.0,726550.0,44.8767,45.1589,44.792,45.1589,726550.0
2023-02-08 09:40:00,47.99,48.2,47.94,48.16,595242.0,45.1495,45.3471,45.1025,45.3094,595242.0
2023-02-08 09:50:00,48.17,48.3,48.1,48.29,313134.0,45.3189,45.4412,45.253,45.4318,313134.0
2023-02-08 10:00:00,48.28,48.43,48.23,48.34,420868.0,45.4223,45.5635,45.3753,45.4788,420868.0
2023-02-08 10:10:00,48.33,48.48,48.3,48.48,344478.0,45.4694,45.6105,45.4412,45.6105,344478.0
2023-02-08 10:20:00,48.48,48.52,48.34,48.43,422270.0,45.6105,45.6481,45.4788,45.5635,422270.0
2023-02-08 10:30:00,48.43,48.53,48.27,48.52,370050.0,45.5635,45.6575,45.4129,45.6481,370050.0
2023-02-08 10:40:00,48.51,48.58,48.45,48.55,404071.0,45.6387,45.7046,45.5823,45.6764,404071.0
2023-02-08 10:50:00,48.55,48.56,48.44,48.51,363759.0,45.6764,45.6858,45.5729,45.6387,363759.0
2023-02-08 11:00:00,48.51,48.52,48.36,48.39,300050.0,45.6387,45.6481,45.4976,45.5258,300050.0
2023-02-08 11:10:00,48.39,48.54,48.35,48.54,312651.0,45.5258,45.667,45.4882,45.667,312651.0
2023-02-08 11:20:00,48.54,48.56,48.37,48.44,332256.0,45.667,45.6858,45.507,45.5729,332256.0
2023-02-08 11:30:00,48.44,48.47,48.38,48.41,365082.0,45.5729,45.6011,45.5164,45.5446,365082.0
2023-02-08 11:40:00,48.41,48.42,48.25,48.38,298389.0,45.5446,45.5541,45.3941,45.5164,298389.0
2023-02-08 11:50:00,48.38,48.46,48.29,48.43,295401.0,45.5164,45.5917,45.4318,45.5635,295401.0
2023-02-08 12:00:00,48.43,48.57,48.39,48.55,358655.0,45.5635,45.6952,45.5258,45.6764,358655.0
2023-02-08 12:10:00,48.55,48.61,48.48,48.51,325027.0,45.6764,45.7328,45.6105,45.6387,325027.0
2023-02-08 12:20:00,48.51,48.56,48.48,48.53,217599.0,45.6387,45.6858,45.6105,45.6575,217599.0
2023-02-08 12:30:00,48.53,48.55,48.39,48.4,266014.0,45.6575,45.6764,45.5258,45.5352,266014.0
2023-02-08 12:40:00,48.4,48.42,48.31,48.36,269531.0,45.5352,45.5541,45.4506,45.4976,269531.0
2023-02-08 12:50:00,48.37,48.44,48.35,48.43,187496.0,45.507,45.5729,45.4882,45.5635,187496.0
2023-02-08 13:00:00,48.43,48.51,48.41,48.44,246391.0,45.5635,45.6387,45.5446,45.5729,246391.0
2023-02-08 13:10:00,48.45,48.49,48.43,48.45,161432.0,45.5823,45.6199,45.5635,45.5823,161432.0
2023-02-08 13:20:00,48.46,48.49,48.36,48.37,230174.0,45.5917,45.6199,45.4976,45.507,230174.0
2023-02-08 13:30:00,48.37,48.42,48.33,48.36,251313.0,45.507,45.5541,45.4694,45.4976,251313.0
2023-02-08 13:40:00,48.36,48.43,48.34,48.36,327672.0,45.4976,45.5635,45.4788,45.4976,327672.0
2023-02-08 13:50:00,48.36,48.42,48.33,48.39,217982.0,45.4976,45.5541,45.4694,45.5258,217982.0
2023-02-08 14:00:00,48.38,48.39,48.3,48.34,230091.0,45.5164,45.5258,45.4412,45.4788,230091.0
2023-02-08 14:10:00,48.34,48.43,48.32,48.38,272890.0,45.4788,45.5635,45.46,45.5164,272890.0
2023-02-08 14:20:00,48.38,48.39,48.31,48.33,218577.0,45.5164,45.5258,45.4506,45.4694,218577.0
2023-02-08 14:30:00,48.33,48.34,48.27,48.3,286097.0,45.4694,45.4788,45.4129,45.4412,286097.0
2023-02-08 14:40:00,48.3,48.33,48.19,48.26,369674.0,45.4412,45.4694,45.3377,45.4035,369674.0
2023-02-08 14:50:00,48.27,48.35,48.25,48.33,267211.0,45.4129,45.4882,45.3941,45.4694,267211.0
2023-02-08 15:00:00,48.34,48.37,48.25,48.34,294422.0,45.4788,45.507,45.3941,45.4788,294422.0
2023-02-08 15:10:00,48.34,48.35,48.27,48.32,321673.0,45.4788,45.4882,45.4129,45.46,321673.0
2023-02-08 15:20:00,48.32,48.43,48.31,48.37,350821.0,45.46,45.5635,45.4506,45.507,350821.0
2023-02-08 15:30:00,48.37,48.42,48.31,48.38,375657.0,45.507,45.5541,45.4506,45.5164,375657.0
2023-02-08 15:40:00,48.38,48.4,48.21,48.22,473107.0,45.5164,45.5352,45.3565,45.3659,473107.0
2023-02-08 15:50:00,48.21,48.33,48.2,48.24,1106491.0,45.3565,45.4694,45.3471,45.3847,1106491.0
2023-02-09 09:30:00,48.47,48.47,48.06,48.28,965802.0,45.6011,45.6011,45.2154,45.4223,965802.0
2023-02-09 09:40:00,48.28,48.48,48.27,48.45,466307.0,45.4223,45.6105,45.4129,45.5823,466307.0
2023-02-09 09:50:00,48.46,48.56,48.31,48.36,349104.0,45.5917,45.6858,45.4506,45.4976,349104.0
2023-02-09 10:00:00,48.37,48.43,48.29,48.39,339426.0,45.507,45.5635,45.4318,45.5258,339426.0
2023-02-09 10:10:00,48.38,48.6,48.35,48.58,331862.0,45.5164,45.7234,45.4882,45.7046,331862.0
2023-02-09 10:20:00,48.59,48.63,48.41,48.43,308662.0,45.714,45.7516,45.5446,45.5635,308662.0
2023-02-09 10:30:00,48.43,48.58,48.37,48.57,352832.0,45.5635,45.7046,45.507,45.6952,352832.0
2023-02-09 10:40:00,48.57,48.58,48.47,48.51,214658.0,45.6952,45.7046,45.6011,45.6387,214658.0
2023-02-09 10:50:00,48.51,48.58,48.47,48.55,205024.0,45.6387,45.7046,45.6011,45.6764,205024.0
2023-02-09 11:00:00,48.55,48.55,48.39,48.48,321729.0,45.6764,45.6764,45.5258,45.6105,321729.0
2023-02-09 11:10:00,48.48,48.5,48.43,48.49,209215.0,45.6105,45.6293,45.5635,45.6199,209215.0
2023-02-09 11:20:00,48.5,48.5,48.41,48.45,266112.0,45.6293,45.6293,45.5446,45.5823,266112.0
2023-02-09 11:30:00,48.45,48.48,48.41,48.44,208693.0,45.5823,45.6105,45.5446,45.5729,208693.0
2023-02-09 11:40:00,48.45,48.45,48.34,48.41,273699.0,45.5823,45.5823,45.4788,45.5446,273699.0
2023-02-09 11:50:00,48.41,48.42,48.34,48.41,238904.0,45.5446,45.5541,45.4788,45.5446,238904.0
2023-02-09 12:00:00,48.41,48.49,48.41,48.48,203261.0,45.5446,45.6199,45.5446,45.6105,203261.0
2023-02-09 12:10:00,48.48,48.51,48.41,48.48,256380.0,45.6105,45.6387,45.5446,45.6105,256380.0
2023-02-09 12:20:00,48.48,48.54,48.4,48.41,243415.0,45.6105,45.667,45.5352,45.5446,243415.0
2023-02-09 12:30:00,48.41,48.43,48.23,48.23,315754.0,45.5446,45.5635,45.3753,45.3753,315754.0
2023-02-09 12:40:00,48.24,48.29,48.2,48.2,222347.0,45.3847,45.4318,45.3471,45.3471,222347.0
2023-02-09 12:50:00,48.2,48.29,48.19,48.27,185398.0,45.3471,45.4318,45.3377,45.4129,185398.0
2023-02-09 13:00:00,48.27,48.27,48.15,48.22,262499.0,45.4129,45.4129,45.3,45.3659,262499.0
2023-02-09 13:10:00,48.22,48.25,48.16,48.18,207379.0,45.3659,45.3941,45.3094,45.3283,207379.0
2023-02-09 13:20:00,48.18,48.21,48.11,48.11,201795.0,45.3283,45.3565,45.2624,45.2624,201795.0
2023-02-09 13:30:00,48.11,48.23,48.09,48.13,234557.0,45.2624,45.3753,45.2436,45.2812,234557.0
2023-02-09 13:40:00,48.14,48.16,48.1,48.16,291974.0,45.2906,45.3094,45.253,45.3094,291974.0
2023-02-09 13:50:00,48.16,48.18,48.09,48.13,263368.0,45.3094,45.3283,45.2436,45.2812,263368.0
2023-02-09 14:00:00,48.13,48.16,48.05,48.09,283284.0,45.2812,45.3094,45.206,45.2436,283284.0
2023-02-09 14:10:00,48.09,48.11,48.02,48.03,310276.0,45.2436,45.2624,45.1777,45.1871,310276.0
2023-02-09 14:20:00,48.04,48.08,48.01,48.02,230561.0,45.1965,45.2342,45.1683,45.1777,230561.0
2023-02-09 14:30:00,48.02,48.08,47.96,47.98,287335.0,45.1777,45.2342,45.1213,45.1401,287335.0
2023-02-09 14:40:00,47.98,48.02,47.92,48.0,232749.0,45.1401,45.1777,45.0837,45.1589,232749.0
2023-02-09 14:50:00,47.99,48.0,47.87,47.9,278389.0,45.1495,45.1589,45.0366,45.0648,278389.0
2023-02-09 15:00:00,47.9,47.9,47.74,47.8,376643.0,45.0648,45.0648,44.9143,44.9708,376643.0
2023-02-09 15:10:00,47.8,47.84,47.77,47.78,295479.0,44.9708,45.0084,44.9425,44.9519,295479.0
2023-02-09 15:20:00,47.78,47.81,47.66,47.66,444657.0,44.9519,44.9802,44.839,44.839,444657.0
2023-02-09 15:30:00,47.66,47.67,47.54,47.66,458882.0,44.839,44.8484,44.7261,44.839,458882.0
2023-02-09 15:40:00,47.66,47.73,47.58,47.59,651292.0,44.839,44.9049,44.7638,44.7732,651292.0
2023-02-09 15:50:00,47.58,47.71,47.49,47.59,1709717.0,44.7638,44.8861,44.6791,44.7732,1709717.0
2023-02-10 09:30:00,47.41,47.52,47.14,47.18,656886.0,44.6038,44.7073,44.3498,44.3875,656886.0
2023-02-10 09:40:00,47.18,47.37,46.98,47.33,633110.0,44.3875,44.5662,44.1993,44.5286,633110.0
2023-02-10 09:50:00,47.33,47.46,47.19,47.23,314133.0,44.5286,44.6509,44.3969,44.4345,314133.0
2023-02-10 10:00:00,47.23,47.24,47.04,47.13,669638.0,44.4345,44.4439,44.2557,44.3404,669638.0
2023-02-10 10:10:00,47.14,47.39,47.13,47.33,382037.0,44.3498,44.585,44.3404,44.5286,382037.0
2023-02-10 10:20:00,47.34,47.34,47.25,47.33,317185.0,44.538,44.538,44.4533,44.5286,317185.0
2023-02-10 10:30:00,47.32,47.47,47.3,47.46,320896.0,44.5192,44.6603,44.5003,44.6509,320896.0
2023-02-10 10:40:00,47.46,47.46,47.31,47.37,331228.0,44.6509,44.6509,44.5098,44.5662,331228.0
2023-02-10 10:50:00,47.37,47.43,47.3,47.41,259810.0,44.5662,44.6227,44.5003,44.6038,259810.0
2023-02-10 11:00:00,47.41,47.6,47.4,47.55,318643.0,44.6038,44.7826,44.5944,44.7356,318643.0
2023-02-10 11:10:00,47.55,47.69,47.5,47.68,208699.0,44.7356,44.8673,44.6885,44.8579,208699.0
2023-02-10 11:20:00,47.68,47.71,47.51,47.55,254151.0,44.8579,44.8861,44.6979,44.7356,254151.0
2023-02-10 11:30:00,47.55,47.59,47.46,47.55,161626.0,44.7356,44.7732,44.6509,44.7356,161626.0
2023-02-10 11:40:00,47.55,47.6,47.51,47.55,190967.0,44.7356,44.7826,44.6979,44.7356,190967.0
2023-02-10 11:50:00,47.54,47.62,47.51,47.52,355551.0,44.7261,44.8014,44.6979,44.7073,355551.0
2023-02-10 12:00:00,47.52,47.55,47.42,47.53,267822.0,44.7073,44.7356,44.6132,44.7167,267822.0
2023-02-10 12:10:00,47.53,47.57,47.45,47.5,315987.0,44.7167,44.7544,44.6415,44.6885,315987.0
2023-02-10 12:20:00,47.5,47.58,47.45,47.48,221523.0,44.6885,44.7638,44.6415,44.6697,221523.0
2023-02-10 12:30:00,47.48,47.53,47.37,47.4,293589.0,44.6697,44.7167,44.5662,44.5944,293589.0
2023-02-10 12:40:00,47.4,47.43,47.35,47.43,224286.0,44.5944,44.6227,44.5474,44.6227,224286.0
2023-02-10 12:50:00,47.43,47.53,47.42,47.51,189852.0,44.6227,44.7167,44.6132,44.6979,189852.0
2023-02-10 13:00:00,47.51,47.52,47.43,47.44,188956.0,44.6979,44.7073,44.6227,44.6321,188956.0
2023-02-10 13:10:00,47.44,47.52,47.42,47.52,225591.0,44.6321,44.7073,44.6132,44.7073,225591.0
2023-02-10 13:20:00,47.52,47.58,47.45,47.46,267357.0,44.7073,44.7638,44.6415,44.6509,267357.0
2023-02-10 13:30:00,47.46,47.52,47.4,47.51,216290.0,44.6509,44.7073,44.5944,44.6979,216290.0
2023-02-10 13:40:00,47.51,47.59,47.48,47.55,382444.0,44.6979,44.7732,44.6697,44.7356,382444.0
2023-02-10 13:50:00,47.55,47.57,47.45,47.46,237171.0,44.7356,44.7544,44.6415,44.6509,237171.0
2023-02-10 14:00:00,47.46,47.53,47.43,47.45,258208.0,44.6509,44.7167,44.6227,44.6415,258208.0
2023-02-10 14:10:00,47.44,47.48,47.4,47.47,283307.0,44.6321,44.6697,44.5944,44.6603,283307.0
2023-02-10 14:20:00,47.47,47.49,47.38,47.4,291558.0,44.6603,44.6791,44.5756,44.5944,291558.0
2023-02-10 14:30:00,47.4,47.48,47.34,47.47,304849.0,44.5944,44.6697,44.538,44.6603,304849.0
2023-02-10 14:40:00,47.47,47.49,47.34,47.38,300066.0,44.6603,44.6791,44.538,44.5756,300066.0
2023-02-10 14:50:00,47.38,47.49,47.37,47.45,267289.0,44.5756,44.6791,44.5662,44.6415,267289.0
2023-02-10 15:00:00,47.45,47.55,47.44,47.52,332765.0,44.6415,44.7356,44.6321,44.7073,332765.0
2023-02-10 15:10:00,47.52,47.56,47.49,47.51,304049.0,44.7073,44.745,44.6791,44.6979,304049.0
2023-02-10 15:20:00,47.52,47.56,47.47,47.51,421187.0,44.7073,44.745,44.6603,44.6979,421187.0
2023-02-10 15:30:00,47.51,47.63,47.51,47.63,418325.0,44.6979,44.8108,44.6979,44.8108,418325.0
2023-02-10 15:40:00,47.63,47.64,47.56,47.62,578338.0,44.8108,44.8202,44.745,44.8014,578338.0
2023-02-10 15:50:00,47.62,47.64,47.49,47.51,1743028.0,44.8014,44.8202,44.6791,44.6979,1743028.0
2023-02-13 09:30:00,47.34,47.54,47.12,47.53,542700.0,44.538,44.7261,44.331,44.7167,542700.0
2023-02-13 09:40:00,47.54,47.61,47.39,47.61,360181.0,44.7261,44.792,44.585,44.792,360181.0
2023-02-13 09:50:00,47.61,47.81,47.58,47.77,403226.0,44.792,44.9802,44.7638,44.9425,403226.0
2023-02-13 10:00:00,47.78,47.98,47.78,47.93,412170.0,44.9519,45.1401,44.9519,45.0931,412170.0
2023-02-13 10:10:00,47.92,47.94,47.85,47.9,267754.0,45.0837,45.1025,45.0178,45.0648,267754.0
2023-02-13 10:20:00,47.91,47.95,47.86,47.91,446001.0,45.0742,45.1119,45.0272,45.0742,446001.0
2023-02-13 10:30:00,47.91,47.95,47.82,47.93,281611.0,45.0742,45.1119,44.9896,45.0931,281611.0
2023-02-13 10:40:00,47.94,47.95,47.8,47.94,224553.0,45.1025,45.1119,44.9708,45.1025,224553.0
2023-02-13 10:50:00,47.95,48.0,47.89,47.92,300970.0,45.1119,45.1589,45.0554,45.0837,300970.0
2023-02-13 11:00:00,47.93,47.95,47.89,47.9,177779.0,45.0931,45.1119,45.0554,45.0648,177779.0
2023-02-13 11:10:00,47.9,47.9,47.84,47.86,224482.0,45.0648,45.0648,45.0084,45.0272,224482.0
2023-02-13 11:20:00,47.86,47.92,47.83,47.91,324183.0,45.0272,45.0837,44.999,45.0742,324183.0
2023-02-13 11:30:00,47.91,47.92,47.84,47.88,237389.0,45.0742,45.0837,45.0084,45.046,237389.0
2023-02-13 11:40:00,47.88,48.01,47.86,47.95,325179.0,45.046,45.1683,45.0272,45.1119,325179.0
2023-02-13 11:50:00,47.95,47.95,47.84,47.9,235531.0,45.1119,45.1119,45.0084,45.0648,235531.0
2023-02-13 12:00:00,47.9,47.95,47.85,47.95,260668.0,45.0648,45.1119,45.0178,45.1119,260668.0
2023-02-13 12:10:00,47.95,48.03,47.93,48.0,244334.0,45.1119,45.1871,45.0931,45.1589,244334.0
2023-02-13 12:20:00,48.0,48.05,47.98,48.03,221523.0,45.1589,45.206,45.1401,45.1871,221523.0
2023-02-13 12:30:00,48.03,48.03,47.9,47.94,124237.0,45.1871,45.1871,45.0648,45.1025,124237.0
2023-02-13 12:40:00,47.94,47.94,47.89,47.91,262032.0,45.1025,45.1025,45.0554,45.0742,262032.0
2023-02-13 12:50:00,47.9,47.93,47.89,47.91,260454.0,45.0648,45.0931,45.0554,45.0742,260454.0
2023-02-13 13:00:00,47.91,47.96,47.88,47.9,283894.0,45.0742,45.1213,45.046,45.0648,283894.0
2023-02-13 13:10:00,47.9,47.97,47.89,47.95,200051.0,45.0648,45.1307,45.0554,45.1119,200051.0
2023-02-13 13:20:00,47.95,47.95,47.88,47.91,173235.0,45.1119,45.1119,45.046,45.0742,173235.0
2023-02-13 13:30:00,47.91,47.96,47.9,47.93,217078.0,45.0742,45.1213,45.0648,45.0931,217078.0
2023-02-13 13:40:00,47.93,47.95,47.9,47.93,291997.0,45.0931,45.1119,45.0648,45.0931,291997.0
2023-02-13 13:50:00,47.93,47.95,47.89,47.91,250414.0,45.0931,45.1119,45.0554,45.0742,250414.0
2023-02-13 14:00:00,47.91,47.94,47.87,47.91,316903.0,45.0742,45.1025,45.0366,45.0742,316903.0
2023-02-13 14:10:00,47.91,47.93,47.87,47.89,235373.0,45.0742,45.0931,45.0366,45.0554,235373.0
2023-02-13 14:20:00,47.9,47.93,47.88,47.89,263725.0,45.0648,45.0931,45.046,45.0554,263725.0
2023-02-13 14:30:00,47.89,47.91,47.83,47.89,245100.0,45.0554,45.0742,44.999,45.0554,245100.0
2023-02-13 14:40:00,47.89,47.9,47.83,47.85,267533.0,45.0554,45.0648,44.999,45.0178,267533.0
2023-02-13 14:50:00,47.86,48.03,47.84,48.03,319054.0,45.0272,45.1871,45.0084,45.1871,319054.0
2023-02-13 15:00:00,48.03,48.08,47.95,48.06,375377.0,45.1871,45.2342,45.1119,45.2154,375377.0
2023-02-13 15:10:00,48.05,48.08,48.01,48.04,276609.0,45.206,45.2342,45.1683,45.1965,276609.0
2023-02-13 15:20:00,48.05,48.1,48.02,48.09,356392.0,45.206,45.253,45.1777,45.2436,356392.0
2023-02-13 15:30:00,48.08,48.12,48.05,48.11,432008.0,45.2342,45.2718,45.206,45.2624,432008.0
2023-02-13 15:40:00,48.11,48.15,48.03,48.07,532583.0,45.2624,45.3,45.1871,45.2248,532583.0
2023-02-13 15:50:00,48.06,48.14,48.0,48.13,1161694.0,45.2154,45.2906,45.1589,45.2812,1161694.0
2023-02-14 09:30:00,47.93,48.09,47.75,48.06,666598.0,45.0931,45.2436,44.9237,45.2154,666598.0
2023-02-14 09:40:00,48.05,48.19,47.95,48.13,424477.0,45.206,45.3377,45.1119,45.2812,424477.0
2023-02-14 09:50:00,48.13,48.43,48.09,48.4,382367.0,45.2812,45.5635,45.2436,45.5352,382367.0
2023-02-14 10:00:00,48.41,48.44,48.29,48.32,256468.0,45.5446,45.5729,45.4318,45.46,256468.0
2023-02-14 10:10:00,48.32,48.51,48.29,48.46,418052.0,45.46,45.6387,45.4318,45.5917,418052.0
2023-02-14 10:20:00,48.46,48.51,48.39,48.43,262851.0,45.5917,45.6387,45.5258,45.5635,262851.0
2023-02-14 10:30:00,48.44,48.47,48.2,48.21,464966.0,45.5729,45.6011,45.3471,45.3565,464966.0
2023-02-14 10:40:00,48.2,48.32,48.13,48.26,335240.0,45.3471,45.46,45.2812,45.4035,335240.0
2023-02-14 10:50:00,48.26,48.28,48.09,48.2,349457.0,45.4035,45.4223,45.2436,45.3471,349457.0
2023-02-14 11:00:00,48.19,48.43,48.19,48.34,264625.0,45.3377,45.5635,45.3377,45.4788,264625.0
2023-02-14 11:10:00,48.36,48.46,48.35,48.44,282449.0,45.4976,45.5917,45.4882,45.5729,282449.0
2023-02-14 11:20:00,48.44,48.48,48.25,48.28,237415.0,45.5729,45.6105,45.3941,45.4223,237415.0
2023-02-14 11:30:00,48.28,48.29,48.16,48.2,347963.0,45.4223,45.4318,45.3094,45.3471,347963.0
2023-02-14 11:40:00,48.2,48.28,48.15,48.25,275344.0,45.3471,45.4223,45.3,45.3941,275344.0
2023-02-14 11:50:00,48.26,48.29,48.14,48.28,285645.0,45.4035,45.4318,45.2906,45.4223,285645.0
2023-02-14 12:00:00,48.27,48.35,48.23,48.34,258707.0,45.4129,45.4882,45.3753,45.4788,258707.0
2023-02-14 12:10:00,48.34,48.46,48.33,48.41,267060.0,45.4788,45.5917,45.4694,45.5446,267060.0
2023-02-14 12:20:00,48.4,48.48,48.38,48.44,196570.0,45.5352,45.6105,45.5164,45.5729,196570.0
2023-02-14 12:30:00,48.44,48.48,48.4,48.44,171514.0,45.5729,45.6105,45.5352,45.5729,171514.0
2023-02-14 12:40:00,48.43,48.49,48.42,48.47,211467.0,45.5635,45.6199,45.5541,45.6011,211467.0
2023-02-14 12:50:00,48.46,48.58,48.43,48.55,259826.0,45.5917,45.7046,45.5635,45.6764,259826.0
2023-02-14 13:00:00,48.54,48.73,48.53,48.65,389435.0,45.667,45.8457,45.6575,45.7704,389435.0
2023-02-14 13:10:00,48.66,48.69,48.57,48.62,289709.0,45.7799,45.8081,45.6952,45.7422,289709.0
2023-02-14 13:20:00,48.62,48.64,48.54,48.55,177723.0,45.7422,45.761,45.667,45.6764,177723.0
2023-02-14 13:30:00,48.56,48.63,48.52,48.58,195442.0,45.6858,45.7516,45.6481,45.7046,195442.0
2023-02-14 13:40:00,48.59,48.67,48.57,48.61,301007.0,45.714,45.7893,45.6952,45.7328,301007.0
2023-02-14 13:50:00,48.62,48.67,48.59,48.64,250140.0,45.7422,45.7893,45.714,45.761,250140.0
2023-02-14 14:00:00,48.64,48.72,48.59,48.66,370575.0,45.761,45.8363,45.714,45.7799,370575.0
2023-02-14 14:10:00,48.66,48.79,48.66,48.78,293514.0,45.7799,45.9022,45.7799,45.8927,293514.0
2023-02-14 14:20:00,48.79,48.8,48.7,48.71,257920.0,45.9022,45.9116,45.8175,45.8269,257920.0
2023-02-14 14:30:00,48.71,48.84,48.7,48.78,351508.0,45.8269,45.9492,45.8175,45.8927,351508.0
2023-02-14 14:40:00,48.78,48.78,48.64,48.66,309429.0,45.8927,45.8927,45.761,45.7799,309429.0
2023-02-14 14:50:00,48.66,48.71,48.64,48.67,280583.0,45.7799,45.8269,45.761,45.7893,280583.0
2023-02-14 15:00:00,48.66,48.75,48.66,48.69,367762.0,45.7799,45.8645,45.7799,45.8081,367762.0
2023-02-14 15:10:00,48.69,48.74,48.64,48.66,373087.0,45.8081,45.8551,45.761,45.7799,373087.0
2023-02-14 15:20:00,48.66,48.71,48.65,48.68,337102.0,45.7799,45.8269,45.7704,45.7987,337102.0
2023-02-14 15:30:00,48.68,48.7,48.64,48.66,432574.0,45.7987,45.8175,45.761,45.7799,432574.0
2023-02-14 15:40:00,48.66,48.73,48.65,48.68,442978.0,45.7799,45.8457,45.7704,45.7987,442978.0
2023-02-14 15:50:00,48.68,48.69,48.48,48.52,1314817.0,45.7987,45.8081,45.6105,45.6481,1314817.0
2023-02-15 09:30:00,47.92,48.01,47.75,47.94,491879.0,45.0837,45.1683,44.9237,45.1025,491879.0
2023-02-15 09:40:00,47.94,48.12,47.93,48.09,362110.0,45.1025,45.2718,45.0931,45.2436,362110.0
2023-02-15 09:50:00,48.09,48.14,47.99,48.07,158783.0,45.2436,45.2906,45.1495,45.2248,158783.0
2023-02-15 10:00:00,48.08,48.23,48.04,48.09,305513.0,45.2342,45.3753,45.1965,45.2436,305513.0
2023-02-15 10:10:00,48.09,48.25,48.01,48.22,216843.0,45.2436,45.3941,45.1683,45.3659,216843.0
2023-02-15 10:20:00,48.23,48.26,48.08,48.09,220501.0,45.3753,45.4035,45.2342,45.2436,220501.0
2023-02-15 10:30:00,48.09,48.19,48.08,48.14,132932.0,45.2436,45.3377,45.2342,45.2906,132932.0
2023-02-15 10:40:00,48.13,48.15,48.02,48.03,142009.0,45.2812,45.3,45.1777,45.1871,142009.0
2023-02-15 10:50:00,48.02,48.17,47.99,48.09,184613.0,45.1777,45.3189,45.1495,45.2436,184613.0
2023-02-15 11:00:00,48.08,48.2,48.06,48.16,181021.0,45.2342,45.3471,45.2154,45.3094,181021.0
2023-02-15 11:10:00,48.18,48.23,48.12,48.14,210602.0,45.3283,45.3753,45.2718,45.2906,210602.0
2023-02-15 11:20:00,48.14,48.15,48.05,48.13,106757.0,45.2906,45.3,45.206,45.2812,106757.0
2023-02-15 11:30:00,48.13,48.14,48.05,48.1,208621.0,45.2812,45.2906,45.206,45.253,208621.0
2023-02-15 11:40:00,48.09,48.16,48.09,48.13,148032.0,45.2436,45.3094,45.2436,45.2812,148032.0
2023-02-15 11:50:00,48.13,48.13,48.0,48.01,139114.0,45.2812,45.2812,45.1589,45.1683,139114.0
2023-02-15 12:00:00,48.01,48.01,47.89,47.94,240897.0,45.1683,45.1683,45.0554,45.1025,240897.0
2023-02-15 12:10:00,47.93,47.95,47.84,47.89,299346.0,45.0931,45.1119,45.0084,45.0554,299346.0
2023-02-15 12:20:00,47.9,47.9,47.7,47.71,249995.0,45.0648,45.0648,44.8767,44.8861,249995.0
2023-02-15 12:30:00,47.71,47.81,47.7,47.78,225552.0,44.8861,44.9802,44.8767,44.9519,225552.0
2023-02-15 12:40:00,47.78,47.82,47.76,47.8,179439.0,44.9519,44.9896,44.9331,44.9708,179439.0
2023-02-15 12:50:00,47.8,47.87,47.77,47.8,158644.0,44.9708,45.0366,44.9425,44.9708,158644.0
2023-02-15 13:00:00,47.8,47.86,47.78,47.86,129346.0,44.9708,45.0272,44.9519,45.0272,129346.0
2023-02-15 13:10:00,47.86,47.9,47.82,47.88,149022.0,45.0272,45.0648,44.9896,45.046,149022.0
2023-02-15 13:20:00,47.88,47.93,47.87,47.9,161638.0,45.046,45.0931,45.0366,45.0648,161638.0
2023-02-15 13:30:00,47.9,47.92,47.86,47.9,191494.0,45.0648,45.0837,45.0272,45.0648,191494.0
2023-02-15 13:40:00,47.89,47.98,47.89,47.94,168942.0,45.0554,45.1401,45.0554,45.1025,168942.0
2023-02-15 13:50:00,47.94,47.96,47.9,47.96,109568.0,45.1025,45.1213,45.0648,45.1213,109568.0
2023-02-15 14:00:00,47.96,47.97,47.92,47.96,179867.0,45.1213,45.1307,45.0837,45.1213,179867.0
2023-02-15 14:10:00,47.97,47.98,47.86,47.87,187604.0,45.1307,45.1401,45.0272,45.0366,187604.0
2023-02-15 14:20:00,47.88,47.92,47.82,47.91,213820.0,45.046,45.0837,44.9896,45.0742,213820.0
2023-02-15 14:30:00,47.93,47.97,47.91,47.97,151557.0,45.0931,45.1307,45.0742,45.1307,151557.0
2023-02-15 14:40:00,47.97,48.02,47.89,47.9,171704.0,45.1307,45.1777,45.0554,45.0648,171704.0
2023-02-15 14:50:00,47.9,47.92,47.82,47.84,184395.0,45.0648,45.0837,44.9896,45.0084,184395.0
2023-02-15 15:00:00,47.84,47.92,47.82,47.9,218457.0,45.0084,45.0837,44.9896,45.0648,218457.0
2023-02-15 15:10:00,47.89,47.94,47.85,47.87,212727.0,45.0554,45.1025,45.0178,45.0366,212727.0
2023-02-15 15:20:00,47.88,47.93,47.86,47.88,223087.0,45.046,45.0931,45.0272,45.046,223087.0
2023-02-15 15:30:00,47.87,47.97,47.85,47.96,380004.0,45.0366,45.1307,45.0178,45.1213,380004.0
2023-02-15 15:40:00,47.96,47.98,47.91,47.95,468164.0,45.1213,45.1401,45.0742,45.1119,468164.0
2023-02-15 15:50:00,47.95,48.01,47.91,47.99,1350311.0,45.1119,45.1683,45.0742,45.1495,1350311.0
2023-02-16 09:30:00,47.6,47.69,47.43,47.65,397317.0,44.7826,44.8673,44.6227,44.8296,397317.0
2023-02-16 09:40:00,47.65,47.81,47.51,47.63,371558.0,44.8296,44.9802,44.6979,44.8108,371558.0
2023-02-16 09:50:00,47.64,47.74,47.45,47.46,185070.0,44.8202,44.9143,44.6415,44.6509,185070.0
2023-02-16 10:00:00,47.48,47.54,47.41,47.53,278252.0,44.6697,44.7261,44.6038,44.7167,278252.0
2023-02-16 10:10:00,47.53,47.81,47.51,47.78,347349.0,44.7167,44.9802,44.6979,44.9519,347349.0
2023-02-16 10:20:00,47.78,47.78,47.59,47.63,224871.0,44.9519,44.9519,44.7732,44.8108,224871.0
2023-02-16 10:30:00,47.63,47.69,47.61,47.66,189502.0,44.8108,44.8673,44.792,44.839,189502.0
2023-02-16 10:40:00,47.67,47.68,47.61,47.66,193685.0,44.8484,44.8579,44.792,44.839,193685.0
2023-02-16 10:50:00,47.66,47.69,47.63,47.67,151999.0,44.839,44.8673,44.8108,44.8484,151999.0
2023-02-16 11:00:00,47.68,47.76,47.67,47.73,202061.0,44.8579,44.9331,44.8484,44.9049,202061.0
2023-02-16 11:10:00,47.73,47.75,47.63,47.67,159425.0,44.9049,44.9237,44.8108,44.8484,159425.0
2023-02-16 11:20:00,47.67,47.71,47.61,47.68,116064.0,44.8484,44.8861,44.792,44.8579,116064.0
2023-02-16 11:30:00,47.7,47.72,47.58,47.59,137478.0,44.8767,44.8955,44.7638,44.7732,137478.0
2023-02-16 11:40:00,47.59,47.66,47.58,47.63,177220.0,44.7732,44.839,44.7638,44.8108,177220.0
2023-02-16 11:50:00,47.63,47.63,47.56,47.59,167737.0,44.8108,44.8108,44.745,44.7732,167737.0
2023-02-16 12:00:00,47.59,47.59,47.52,47.58,113820.0,44.7732,44.7732,44.7073,44.7638,113820.0
2023-02-16 12:10:00,47.58,47.62,47.48,47.48,142139.0,44.7638,44.8014,44.6697,44.6697,142139.0
2023-02-16 12:20:00,47.48,47.64,47.48,47.61,123674.0,44.6697,44.8202,44.6697,44.792,123674.0
2023-02-16 12:30:00,47.6,47.66,47.57,47.64,75885.0,44.7826,44.839,44.7544,44.8202,75885.0
2023-02-16 12:40:00,47.64,47.67,47.6,47.64,89219.0,44.8202,44.8484,44.7826,44.8202,89219.0
2023-02-16 12:50:00,47.63,47.65,47.6,47.63,161477.0,44.8108,44.8296,44.7826,44.8108,161477.0
2023-02-16 13:00:00,47.64,47.66,47.55,47.62,173605.0,44.8202,44.839,44.7356,44.8014,173605.0
2023-02-16 13:10:00,47.62,47.62,47.55,47.59,129248.0,44.8014,44.8014,44.7356,44.7732,129248.0
2023-02-16 13:20:00,47.59,47.61,47.48,47.5,124650.0,44.7732,44.792,44.6697,44.6885,124650.0
2023-02-16 13:30:00,47.5,47.58,47.49,47.55,135814.0,44.6885,44.7638,44.6791,44.7356,135814.0
2023-02-16 13:40:00,47.55,47.58,47.52,47.55,167468.0,44.7356,44.7638,44.7073,44.7356,167468.0
2023-02-16 13:50:00,47.55,47.56,47.5,47.54,150424.0,44.7356,44.745,44.6885,44.7261,150424.0
2023-02-16 14:00:00,47.54,47.62,47.53,47.61,146571.0,44.7261,44.8014,44.7167,44.792,146571.0
2023-02-16 14:10:00,47.61,47.64,47.59,47.63,203619.0,44.792,44.8202,44.7732,44.8108,203619.0
2023-02-16 14:20:00,47.63,47.64,47.56,47.63,157974.0,44.8108,44.8202,44.745,44.8108,157974.0
2023-02-16 14:30:00,47.62,47.65,47.53,47.55,256447.0,44.8014,44.8296,44.7167,44.7356,256447.0
2023-02-16 14:40:00,47.55,47.55,47.47,47.49,225616.0,44.7356,44.7356,44.6603,44.6791,225616.0
2023-02-16 14:50:00,47.5,47.56,47.48,47.54,119650.0,44.6885,44.745,44.6697,44.7261,119650.0
2023-02-16 15:00:00,47.54,47.57,47.37,47.47,450083.0,44.7261,44.7544,44.5662,44.6603,450083.0
2023-02-16 15:10:00,47.47,47.49,47.32,47.36,348708.0,44.6603,44.6791,44.5192,44.5568,348708.0
2023-02-16 15:20:00,47.37,47.39,47.26,47.27,362047.0,44.5662,44.585,44.4627,44.4721,362047.0
2023-02-16 15:30:00,47.27,47.31,47.21,47.28,277944.0,44.4721,44.5098,44.4157,44.4815,277944.0
2023-02-16 15:40:00,47.27,47.29,47.19,47.28,403946.0,44.4721,44.4909,44.3969,44.4815,403946.0
2023-02-16 15:50:00,47.3,47.35,47.19,47.23,1267202.0,44.5003,44.5474,44.3969,44.4345,1267202.0
2023-02-17 09:30:00,47.05,47.15,47.03,47.09,811128.0,44.2651,44.3592,44.2463,44.3028,811128.0
2023-02-17 09:40:00,47.09,47.17,47.04,47.08,346455.0,44.3028,44.378,44.2557,44.2934,346455.0
2023-02-17 09:50:00,47.09,47.14,47.02,47.07,210560.0,44.3028,44.3498,44.2369,44.284,210560.0
2023-02-17 10:00:00,47.07,47.25,47.05,47.2,150305.0,44.284,44.4533,44.2651,44.4063,150305.0
2023-02-17 10:10:00,47.2,47.33,47.17,47.29,284339.0,44.4063,44.5286,44.378,44.4909,284339.0
2023-02-17 10:20:00,47.3,47.35,47.28,47.3,225493.0,44.5003,44.5474,44.4815,44.5003,225493.0
2023-02-17 10:30:00,47.3,47.38,47.26,47.33,213296.0,44.5003,44.5756,44.4627,44.5286,213296.0
2023-02-17 10:40:00,47.33,47.37,47.23,47.36,289308.0,44.5286,44.5662,44.4345,44.5568,289308.0
2023-02-17 10:50:00,47.36,47.36,47.21,47.24,354441.0,44.5568,44.5568,44.4157,44.4439,354441.0
2023-02-17 11:00:00,47.23,47.25,47.14,47.23,266417.0,44.4345,44.4533,44.3498,44.4345,266417.0
2023-02-17 11:10:00,47.23,47.34,47.23,47.32,284455.0,44.4345,44.538,44.4345,44.5192,284455.0
2023-02-17 11:20:00,47.32,47.36,47.27,47.32,167524.0,44.5192,44.5568,44.4721,44.5192,167524.0
2023-02-17 11:30:00,47.32,47.45,47.27,47.45,311957.0,44.5192,44.6415,44.4721,44.6415,311957.0
2023-02-17 11:40:00,47.45,47.55,47.42,47.46,357534.0,44.6415,44.7356,44.6132,44.6509,357534.0
2023-02-17 11:50:00,47.46,47.47,47.36,47.39,108622.0,44.6509,44.6603,44.5568,44.585,108622.0
2023-02-17 12:00:00,47.39,47.43,47.36,47.37,109441.0,44.585,44.6227,44.5568,44.5662,109441.0
2023-02-17 12:10:00,47.38,47.46,47.37,47.43,123644.0,44.5756,44.6509,44.5662,44.6227,123644.0
2023-02-17 12:20:00,47.43,47.57,47.43,47.47,264438.0,44.6227,44.7544,44.6227,44.6603,264438.0
2023-02-17 12:30:00,47.46,47.47,47.35,47.38,96200.0,44.6509,44.6603,44.5474,44.5756,96200.0
2023-02-17 12:40:00,47.37,47.39,47.24,47.29,223663.0,44.5662,44.585,44.4439,44.4909,223663.0
2023-02-17 12:50:00,47.29,47.29,47.18,47.21,152756.0,44.4909,44.4909,44.3875,44.4157,152756.0
2023-02-17 13:00:00,47.22,47.24,47.16,47.21,207844.0,44.4251,44.4439,44.3686,44.4157,207844.0
2023-02-17 13:10:00,47.22,47.3,47.21,47.25,116655.0,44.4251,44.5003,44.4157,44.4533,116655.0
2023-02-17 13:20:00,47.25,47.25,47.11,47.15,134471.0,44.4533,44.4533,44.3216,44.3592,134471.0
2023-02-17 13:30:00,47.15,47.15,47.04,47.05,313405.0,44.3592,44.3592,44.2557,44.2651,313405.0
2023-02-17 13:40:00,47.05,47.19,47.04,47.15,194547.0,44.2651,44.3969,44.2557,44.3592,194547.0
2023-02-17 13:50:00,47.15,47.15,47.05,47.09,176478.0,44.3592,44.3592,44.2651,44.3028,176478.0
2023-02-17 14:00:00,47.09,47.2,47.08,47.17,274803.0,44.3028,44.4063,44.2934,44.378,274803.0
2023-02-17 14:10:00,47.17,47.19,47.1,47.15,203571.0,44.378,44.3969,44.3122,44.3592,203571.0
2023-02-17 14:20:00,47.15,47.31,47.13,47.21,208380.0,44.3592,44.5098,44.3404,44.4157,208380.0
2023-02-17 14:30:00,47.21,47.28,47.2,47.27,166171.0,44.4157,44.4815,44.4063,44.4721,166171.0
2023-02-17 14:40:00,47.27,47.31,47.2,47.3,155555.0,44.4721,44.5098,44.4063,44.5003,155555.0
2023-02-17 14:50:00,47.3,47.37,47.3,47.36,185824.0,44.5003,44.5662,44.5003,44.5568,185824.0
2023-02-17 15:00:00,47.36,47.4,47.32,47.39,250047.0,44.5568,44.5944,44.5192,44.585,250047.0
2023-02-17 15:10:00,47.39,47.41,47.29,47.33,209505.0,44.585,44.6038,44.4909,44.5286,209505.0
2023-02-17 15:20:00,47.33,47.37,47.28,47.3,255796.0,44.5286,44.5662,44.4815,44.5003,255796.0
2023-02-17 15:30:00,47.3,47.42,47.28,47.35,292066.0,44.5003,44.6132,44.4815,44.5474,292066.0
2023-02-17 15:40:00,47.35,47.4,47.31,47.31,393356.0,44.5474,44.5944,44.5098,44.5098,393356.0
2023-02-17 15:50:00,47.32,47.49,47.32,47.49,1069516.0,44.5192,44.6791,44.5192,44.6791,1069516.0
2023-02-21 09:30:00,47.07,47.07,46.7,46.86,572372.0,44.284,44.284,43.9359,44.0864,572372.0
2023-02-21 09:40:00,46.87,46.93,46.76,46.81,378645.0,44.0958,44.1522,43.9923,44.0394,378645.0
2023-02-21 09:50:00,46.82,46.88,46.58,46.59,272960.0,44.0488,44.1052,43.823,43.8324,272960.0
2023-02-21 10:00:00,46.59,46.67,46.55,46.57,310390.0,43.8324,43.9076,43.7947,43.8136,310390.0
2023-02-21 10:10:00,46.56,46.64,46.48,46.62,252144.0,43.8041,43.8794,43.7289,43.8606,252144.0
2023-02-21 10:20:00,46.62,46.62,46.51,46.52,156625.0,43.8606,43.8606,43.7571,43.7665,156625.0
2023-02-21 10:30:00,46.52,46.58,46.45,46.55,183187.0,43.7665,43.823,43.7007,43.7947,183187.0
2023-02-21 10:40:00,46.55,46.64,46.5,46.51,177279.0,43.7947,43.8794,43.7477,43.7571,177279.0
2023-02-21 10:50:00,46.52,46.52,46.36,46.43,198575.0,43.7665,43.7665,43.616,43.6818,198575.0
2023-02-21 11:00:00,46.42,46.48,46.29,46.32,225565.0,43.6724,43.7289,43.5501,43.5784,225565.0
2023-02-21 11:10:00,46.32,46.33,46.22,46.3,228810.0,43.5784,43.5878,43.4843,43.5595,228810.0
2023-02-21 11:20:00,46.3,46.31,46.12,46.15,286891.0,43.5595,43.5689,43.3902,43.4184,286891.0
2023-02-21 11:30:00,46.16,46.17,46.07,46.16,224640.0,43.4278,43.4372,43.3432,43.4278,224640.0
2023-02-21 11:40:00,46.17,46.27,46.15,46.2,255813.0,43.4372,43.5313,43.4184,43.4655,255813.0
2023-02-21 11:50:00,46.21,46.21,46.05,46.09,241249.0,43.4749,43.4749,43.3243,43.362,241249.0
2023-02-21 12:00:00,46.08,46.18,46.06,46.18,169619.0,43.3526,43.4466,43.3337,43.4466,169619.0
2023-02-21 12:10:00,46.18,46.22,46.14,46.22,121067.0,43.4466,43.4843,43.409,43.4843,121067.0
2023-02-21 12:20:00,46.22,46.22,46.06,46.1,206304.0,43.4843,43.4843,43.3337,43.3714,206304.0
2023-02-21 12:30:00,46.09,46.18,46.09,46.18,142002.0,43.362,43.4466,43.362,43.4466,142002.0
2023-02-21 12:40:00,46.17,46.2,46.08,46.14,157637.0,43.4372,43.4655,43.3526,43.409,157637.0
2023-02-21 12:50:00,46.14,46.15,46.1,46.11,94997.0,43.409,43.4184,43.3714,43.3808,94997.0
2023-02-21 13:00:00,46.11,46.14,46.04,46.05,147265.0,43.3808,43.409,43.3149,43.3243,147265.0
2023-02-21 13:10:00,46.05,46.13,46.05,46.11,122933.0,43.3243,43.3996,43.3243,43.3808,122933.0
2023-02-21 13:20:00,46.11,46.13,46.01,46.05,124484.0,43.3808,43.3996,43.2867,43.3243,124484.0
2023-02-21 13:30:00,46.04,46.06,45.98,46.01,119135.0,43.3149,43.3337,43.2585,43.2867,119135.0
2023-02-21 13:40:00,46.0,46.09,45.99,46.05,122568.0,43.2773,43.362,43.2679,43.3243,122568.0
2023-02-21 13:50:00,46.04,46.1,46.02,46.09,146140.0,43.3149,43.3714,43.2961,43.362,146140.0
2023-02-21 14:00:00,46.09,46.12,46.06,46.08,156980.0,43.362,43.3902,43.3337,43.3526,156980.0
2023-02-21 14:10:00,46.08,46.09,46.01,46.02,166786.0,43.3526,43.362,43.2867,43.2961,166786.0
2023-02-21 14:20:00,46.02,46.09,45.97,46.07,136299.0,43.2961,43.362,43.2491,43.3432,136299.0
2023-02-21 14:30:00,46.07,46.19,46.05,46.18,176923.0,43.3432,43.456,43.3243,43.4466,176923.0
2023-02-21 14:40:00,46.18,46.28,46.15,46.27,173580.0,43.4466,43.5407,43.4184,43.5313,173580.0
2023-02-21 14:50:00,46.26,46.3,46.23,46.28,151150.0,43.5219,43.5595,43.4937,43.5407,151150.0
2023-02-21 15:00:00,46.29,46.37,46.29,46.3,245633.0,43.5501,43.6254,43.5501,43.5595,245633.0
2023-02-21 15:10:00,46.3,46.31,46.26,46.3,124780.0,43.5595,43.5689,43.5219,43.5595,124780.0
2023-02-21 15:20:00,46.31,46.34,46.28,46.3,181956.0,43.5689,43.5972,43.5407,43.5595,181956.0
2023-02-21 15:30:00,46.3,46.39,46.3,46.34,267045.0,43.5595,43.6442,43.5595,43.5972,267045.0
2023-02-21 15:40:00,46.34,46.41,46.29,46.4,410734.0,43.5972,43.663,43.5501,43.6536,410734.0
2023-02-21 15:50:00,46.4,46.41,46.22,46.25,1252248.0,43.6536,43.663,43.4843,43.5125,1252248.0
2023-02-22 09:30:00,45.95,46.18,45.93,46.07,460947.0,43.2303,43.4466,43.2114,43.3432,460947.0
2023-02-22 09:40:00,46.07,46.07,45.86,46.02,263196.0,43.3432,43.3432,43.1456,43.2961,263196.0
2023-02-22 09:50:00,46.02,46.12,45.98,46.08,203952.0,43.2961,43.3902,43.2585,43.3526,203952.0
2023-02-22 10:00:00,46.08,46.09,45.94,45.98,144410.0,43.3526,43.362,43.2208,43.2585,144410.0
2023-02-22 10:10:00,45.97,45.99,45.84,45.94,275404.0,43.2491,43.2679,43.1268,43.2208,275404.0
2023-02-22 10:20:00,45.94,46.01,45.89,45.89,155292.0,43.2208,43.2867,43.1738,43.1738,155292.0
2023-02-22 10:30:00,45.89,45.89,45.73,45.75,203845.0,43.1738,43.1738,43.0233,43.0421,203845.0
2023-02-22 10:40:00,45.75,45.87,45.72,45.86,231263.0,43.0421,43.155,43.0139,43.1456,231263.0
2023-02-22 10:50:00,45.86,45.98,45.86,45.96,161444.0,43.1456,43.2585,43.1456,43.2397,161444.0
2023-02-22 11:00:00,45.96,46.04,45.93,46.03,223122.0,43.2397,43.3149,43.2114,43.3055,223122.0
2023-02-22 11:10:00,46.03,46.06,45.98,45.98,162082.0,43.3055,43.3337,43.2585,43.2585,162082.0
2023-02-22 11:20:00,45.99,46.04,45.97,46.01,174217.0,43.2679,43.3149,43.2491,43.2867,174217.0
2023-02-22 11:30:00,46.01,46.04,45.99,46.03,175753.0,43.2867,43.3149,43.2679,43.3055,175753.0
2023-02-22 11:40:00,46.04,46.12,46.03,46.07,158009.0,43.3149,43.3902,43.3055,43.3432,158009.0
2023-02-22 11:50:00,46.07,46.11,46.04,46.06,152840.0,43.3432,43.3808,43.3149,43.3337,152840.0
2023-02-22 12:00:00,46.07,46.13,46.02,46.12,108351.0,43.3432,43.3996,43.2961,43.3902,108351.0
2023-02-22 12:10:00,46.12,46.18,46.07,46.18,98603.0,43.3902,43.4466,43.3432,43.4466,98603.0
2023-02-22 12:20:00,46.18,46.22,46.16,46.17,84840.0,43.4466,43.4843,43.4278,43.4372,84840.0
2023-02-22 12:30:00,46.17,46.23,46.15,46.19,94094.0,43.4372,43.4937,43.4184,43.456,94094.0
2023-02-22 12:40:00,46.19,46.2,46.14,46.16,118135.0,43.456,43.4655,43.409,43.4278,118135.0
2023-02-22 12:50:00,46.16,46.18,46.13,46.15,73672.0,43.4278,43.4466,43.3996,43.4184,73672.0
2023-02-22 13:00:00,46.14,46.16,46.12,46.15,67959.0,43.409,43.4278,43.3902,43.4184,67959.0
2023-02-22 13:10:00,46.15,46.18,46.13,46.18,89406.0,43.4184,43.4466,43.3996,43.4466,89406.0
2023-02-22 13:20:00,46.18,46.19,46.17,46.18,53858.0,43.4466,43.456,43.4372,43.4466,53858.0
2023-02-22 13:30:00,46.18,46.18,46.12,46.14,111869.0,43.4466,43.4466,43.3902,43.409,111869.0
2023-02-22 13:40:00,46.14,46.14,46.09,46.13,145863.0,43.409,43.409,43.362,43.3996,145863.0
2023-02-22 13:50:00,46.13,46.13,46.07,46.11,116562.0,43.3996,43.3996,43.3432,43.3808,116562.0
2023-02-22 14:00:00,46.1,46.2,45.94,46.11,480501.0,43.3714,43.4655,43.2208,43.3808,480501.0
2023-02-22 14:10:00,46.12,46.15,45.98,46.12,279468.0,43.3902,43.4184,43.2585,43.3902,279468.0
2023-02-22 14:20:00,46.12,46.2,46.05,46.06,220735.0,43.3902,43.4655,43.3243,43.3337,220735.0
2023-02-22 14:30:00,46.05,46.06,45.93,45.95,240156.0,43.3243,43.3337,43.2114,43.2303,240156.0
2023-02-22 14:40:00,45.95,45.99,45.88,45.98,321207.0,43.2303,43.2679,43.1644,43.2585,321207.0
2023-02-22 14:50:00,45.98,45.98,45.82,45.83,290961.0,43.2585,43.2585,43.1079,43.1174,290961.0
2023-02-22 15:00:00,45.84,45.87,45.72,45.75,183258.0,43.1268,43.155,43.0139,43.0421,183258.0
2023-02-22 15:10:00,45.75,45.8,45.68,45.77,318570.0,43.0421,43.0891,42.9762,43.0609,318570.0
2023-02-22 15:20:00,45.77,45.88,45.76,45.82,303029.0,43.0609,43.1644,43.0515,43.1079,303029.0
2023-02-22 15:30:00,45.82,45.85,45.71,45.73,270122.0,43.1079,43.1362,43.0045,43.0233,270122.0
2023-02-22 15:40:00,45.73,45.86,45.72,45.84,566165.0,43.0233,43.1456,43.0139,43.1268,566165.0
2023-02-22 15:50:00,45.84,46.03,45.82,46.0,1850251.0,43.1268,43.3055,43.1079,43.2773,1850251.0
2023-02-23 09:30:00,46.12,46.44,46.1,46.13,404844.0,43.3902,43.6913,43.3714,43.3996,404844.0
2023-02-23 09:40:00,46.12,46.24,46.02,46.15,302368.0,43.3902,43.5031,43.2961,43.4184,302368.0
2023-02-23 09:50:00,46.15,46.31,46.13,46.17,287699.0,43.4184,43.5689,43.3996,43.4372,287699.0
2023-02-23 10:00:00,46.17,46.23,46.04,46.13,253502.0,43.4372,43.4937,43.3149,43.3996,253502.0
2023-02-23 10:10:00,46.13,46.22,46.09,46.18,189711.0,43.3996,43.4843,43.362,43.4466,189711.0
2023-02-23 10:20:00,46.18,46.26,46.17,46.21,190221.0,43.4466,43.5219,43.4372,43.4749,190221.0
2023-02-23 10:30:00,46.21,46.23,46.12,46.14,196562.0,43.4749,43.4937,43.3902,43.409,196562.0
2023-02-23 10:40:00,46.13,46.14,45.82,45.87,309293.0,43.3996,43.409,43.1079,43.155,309293.0
2023-02-23 10:50:00,45.86,46.01,45.83,45.98,470770.0,43.1456,43.2867,43.1174,43.2585,470770.0
2023-02-23 11:00:00,45.98,46.16,45.98,46.07,439804.0,43.2585,43.4278,43.2585,43.3432,439804.0
2023-02-23 11:10:00,46.08,46.13,46.06,46.07,198584.0,43.3526,43.3996,43.3337,43.3432,198584.0
2023-02-23 11:20:00,46.06,46.06,45.94,45.99,296140.0,43.3337,43.3337,43.2208,43.2679,296140.0
2023-02-23 11:30:00,46.0,46.06,45.97,46.0,261012.0,43.2773,43.3337,43.2491,43.2773,261012.0
2023-02-23 11:40:00,46.0,46.01,45.86,45.87,318301.0,43.2773,43.2867,43.1456,43.155,318301.0
2023-02-23 11:50:00,45.87,45.89,45.82,45.87,210894.0,43.155,43.1738,43.1079,43.155,210894.0
2023-02-23 12:00:00,45.87,45.88,45.8,45.83,273061.0,43.155,43.1644,43.0891,43.1174,273061.0
2023-02-23 12:10:00,45.83,45.89,45.78,45.86,207721.0,43.1174,43.1738,43.0703,43.1456,207721.0
2023-02-23 12:20:00,45.85,45.86,45.8,45.81,254696.0,43.1362,43.1456,43.0891,43.0985,254696.0
2023-02-23 12:30:00,45.82,45.91,45.79,45.9,223919.0,43.1079,43.1926,43.0797,43.1832,223919.0
2023-02-23 12:40:00,45.89,46.0,45.89,45.96,209976.0,43.1738,43.2773,43.1738,43.2397,209976.0
2023-02-23 12:50:00,45.96,46.05,45.95,46.04,196394.0,43.2397,43.3243,43.2303,43.3149,196394.0
2023-02-23 13:00:00,46.04,46.07,45.99,46.0,249004.0,43.3149,43.3432,43.2679,43.2773,249004.0
2023-02-23 13:10:00,46.0,46.07,45.97,46.06,197609.0,43.2773,43.3432,43.2491,43.3337,197609.0
2023-02-23 13:20:00,46.07,46.11,46.04,46.09,156831.0,43.3432,43.3808,43.3149,43.362,156831.0
2023-02-23 13:30:00,46.09,46.1,46.03,46.09,132698.0,43.362,43.3714,43.3055,43.362,132698.0
2023-02-23 13:40:00,46.1,46.18,46.08,46.18,323819.0,43.3714,43.4466,43.3526,43.4466,323819.0
2023-02-23 13:50:00,46.18,46.2,46.14,46.17,218195.0,43.4466,43.4655,43.409,43.4372,218195.0
2023-02-23 14:00:00,46.17,46.18,46.12,46.15,218915.0,43.4372,43.4466,43.3902,43.4184,218915.0
2023-02-23 14:10:00,46.14,46.32,46.12,46.3,389500.0,43.409,43.5784,43.3902,43.5595,389500.0
2023-02-23 14:20:00,46.3,46.38,46.27,46.33,282505.0,43.5595,43.6348,43.5313,43.5878,282505.0
2023-02-23 14:30:00,46.33,46.39,46.29,46.36,199164.0,43.5878,43.6442,43.5501,43.616,199164.0
2023-02-23 14:40:00,46.36,46.38,46.28,46.33,311538.0,43.616,43.6348,43.5407,43.5878,311538.0
2023-02-23 14:50:00,46.32,46.34,46.28,46.29,305563.0,43.5784,43.5972,43.5407,43.5501,305563.0
2023-02-23 15:00:00,46.29,46.39,46.29,46.33,404186.0,43.5501,43.6442,43.5501,43.5878,404186.0
2023-02-23 15:10:00,46.33,46.42,46.32,46.34,296265.0,43.5878,43.6724,43.5784,43.5972,296265.0
2023-02-23 15:20:00,46.34,46.42,46.31,46.41,460468.0,43.5972,43.6724,43.5689,43.663,460468.0
2023-02-23 15:30:00,46.41,46.43,46.36,46.37,383526.0,43.663,43.6818,43.616,43.6254,383526.0
2023-02-23 15:40:00,46.37,46.39,46.29,46.3,460486.0,43.6254,43.6442,43.5501,43.5595,460486.0
2023-02-23 15:50:00,46.31,46.33,46.23,46.27,1196930.0,43.5689,43.5878,43.4937,43.5313,1196930.0
2023-02-24 09:30:00,45.84,46.06,45.69,46.0,413431.0,43.1268,43.3337,42.9856,43.2773,413431.0
2023-02-24 09:40:00,46.0,46.1,45.92,46.04,563609.0,43.2773,43.3714,43.202,43.3149,563609.0
2023-02-24 09:50:00,46.03,46.17,45.95,46.07,314701.0,43.3055,43.4372,43.2303,43.3432,314701.0
2023-02-24 10:00:00,46.07,46.32,46.01,46.26,573385.0,43.3432,43.5784,43.2867,43.5219,573385.0
2023-02-24 10:10:00,46.26,46.28,46.03,46.07,305747.0,43.5219,43.5407,43.3055,43.3432,305747.0
2023-02-24 10:20:00,46.07,46.2,46.0,46.18,362787.0,43.3432,43.4655,43.2773,43.4466,362787.0
2023-02-24 10:30:00,46.18,46.21,46.08,46.12,337851.0,43.4466,43.4749,43.3526,43.3902,337851.0
2023-02-24 10:40:00,46.12,46.24,46.09,46.13,357009.0,43.3902,43.5031,43.362,43.3996,357009.0
2023-02-24 10:50:00,46.14,46.14,46.01,46.07,270564.0,43.409,43.409,43.2867,43.3432,270564.0
2023-02-24 11:00:00,46.08,46.23,46.07,46.21,254908.0,43.3526,43.4937,43.3432,43.4749,254908.0
2023-02-24 11:10:00,46.21,46.32,46.18,46.31,176359.0,43.4749,43.5784,43.4466,43.5689,176359.0
2023-02-24 11:20:00,46.32,46.33,46.23,46.24,285258.0,43.5784,43.5878,43.4937,43.5031,285258.0
2023-02-24 11:30:00,46.25,46.3,46.21,46.27,223789.0,43.5125,43.5595,43.4749,43.5313,223789.0
2023-02-24 11:40:00,46.28,46.38,46.27,46.37,278325.0,43.5407,43.6348,43.5313,43.6254,278325.0
2023-02-24 11:50:00,46.38,46.48,46.37,46.39,431810.0,43.6348,43.7289,43.6254,43.6442,431810.0
2023-02-24 12:00:00,46.39,46.43,46.34,46.37,203985.0,43.6442,43.6818,43.5972,43.6254,203985.0
2023-02-24 12:10:00,46.37,46.42,46.34,46.36,199956.0,43.6254,43.6724,43.5972,43.616,199956.0
2023-02-24 12:20:00,46.36,46.48,46.35,46.46,190301.0,43.616,43.7289,43.6066,43.7101,190301.0
2023-02-24 12:30:00,46.47,46.49,46.35,46.36,204932.0,43.7195,43.7383,43.6066,43.616,204932.0
2023-02-24 12:40:00,46.35,46.36,46.28,46.3,175249.0,43.6066,43.616,43.5407,43.5595,175249.0
2023-02-24 12:50:00,46.3,46.35,46.28,46.34,160335.0,43.5595,43.6066,43.5407,43.5972,160335.0
2023-02-24 13:00:00,46.34,46.37,46.3,46.3,160633.0,43.5972,43.6254,43.5595,43.5595,160633.0
2023-02-24 13:10:00,46.3,46.37,46.3,46.37,149445.0,43.5595,43.6254,43.5595,43.6254,149445.0
2023-02-24 13:20:00,46.37,46.43,46.35,46.41,169100.0,43.6254,43.6818,43.6066,43.663,169100.0
2023-02-24 13:30:00,46.4,46.44,46.35,46.41,153031.0,43.6536,43.6913,43.6066,43.663,153031.0
2023-02-24 13:40:00,46.42,46.51,46.42,46.46,144881.0,43.6724,43.7571,43.6724,43.7101,144881.0
2023-02-24 13:50:00,46.46,46.49,46.45,46.47,151813.0,43.7101,43.7383,43.7007,43.7195,151813.0
2023-02-24 14:00:00,46.47,46.56,46.47,46.55,174931.0,43.7195,43.8041,43.7195,43.7947,174931.0
2023-02-24 14:10:00,46.55,46.58,46.48,46.57,237217.0,43.7947,43.823,43.7289,43.8136,237217.0
2023-02-24 14:20:00,46.58,46.58,46.49,46.5,225277.0,43.823,43.823,43.7383,43.7477,225277.0
2023-02-24 14:30:00,46.51,46.51,46.44,46.47,187977.0,43.7571,43.7571,43.6913,43.7195,187977.0
2023-02-24 14:40:00,46.47,46.53,46.42,46.52,157130.0,43.7195,43.7759,43.6724,43.7665,157130.0
2023-02-24 14:50:00,46.53,46.62,46.52,46.61,144765.0,43.7759,43.8606,43.7665,43.8512,144765.0
2023-02-24 15:00:00,46.61,46.7,46.6,46.69,242936.0,43.8512,43.9359,43.8418,43.9265,242936.0
2023-02-24 15:10:00,46.69,46.73,46.65,46.72,390065.0,43.9265,43.9641,43.8888,43.9547,390065.0
2023-02-24 15:20:00,46.72,46.76,46.69,46.71,383908.0,43.9547,43.9923,43.9265,43.9453,383908.0
2023-02-24 15:30:00,46.7,46.74,46.54,46.58,434055.0,43.9359,43.9735,43.7853,43.823,434055.0
2023-02-24 15:40:00,46.58,46.59,46.48,46.49,422316.0,43.823,43.8324,43.7289,43.7383,422316.0
2023-02-24 15:50:00,46.49,46.64,46.44,46.62,965525.0,43.7383,43.8794,43.6913,43.8606,965525.0
2023-02-27 09:30:00,46.94,47.19,46.9,47.1,477778.0,44.1617,44.3969,44.124,44.3122,477778.0
2023-02-27 09:40:00,47.11,47.11,46.97,47.1,360964.0,44.3216,44.3216,44.1899,44.3122,360964.0
2023-02-27 09:50:00,47.1,47.31,47.07,47.29,351726.0,44.3122,44.5098,44.284,44.4909,351726.0
2023-02-27 10:00:00,47.28,47.38,47.19,47.35,271817.0,44.4815,44.5756,44.3969,44.5474,271817.0
2023-02-27 10:10:00,47.36,47.37,47.28,47.33,234083.0,44.5568,44.5662,44.4815,44.5286,234083.0
2023-02-27 10:20:00,47.34,47.43,47.29,47.41,366138.0,44.538,44.6227,44.4909,44.6038,366138.0
2023-02-27 10:30:00,47.41,47.41,47.18,47.2,459019.0,44.6038,44.6038,44.3875,44.4063,459019.0
2023-02-27 10:40:00,47.19,47.24,47.13,47.22,278028.0,44.3969,44.4439,44.3404,44.4251,278028.0
2023-02-27 10:50:00,47.21,47.25,47.11,47.12,379186.0,44.4157,44.4533,44.3216,44.331,379186.0
2023-02-27 11:00:00,47.13,47.29,47.11,47.28,243361.0,44.3404,44.4909,44.3216,44.4815,243361.0
2023-02-27 11:10:00,47.28,47.32,47.09,47.11,261459.0,44.4815,44.5192,44.3028,44.3216,261459.0
2023-02-27 11:20:00,47.12,47.16,47.08,47.11,171080.0,44.331,44.3686,44.2934,44.3216,171080.0
2023-02-27 11:30:00,47.12,47.12,46.99,47.06,198281.0,44.331,44.331,44.2087,44.2746,198281.0
2023-02-27 11:40:00,47.07,47.08,47.02,47.06,183405.0,44.284,44.2934,44.2369,44.2746,183405.0
2023-02-27 11:50:00,47.05,47.07,46.97,47.03,184723.0,44.2651,44.284,44.1899,44.2463,184723.0
2023-02-27 12:00:00,47.04,47.04,46.97,47.01,194139.0,44.2557,44.2557,44.1899,44.2275,194139.0
2023-02-27 12:10:00,47.01,47.1,46.99,47.02,251330.0,44.2275,44.3122,44.2087,44.2369,251330.0
2023-02-27 12:20:00,47.02,47.04,46.95,47.04,186192.0,44.2369,44.2557,44.1711,44.2557,186192.0
2023-02-27 12:30:00,47.04,47.12,47.03,47.07,135742.0,44.2557,44.331,44.2463,44.284,135742.0
2023-02-27 12:40:00,47.07,47.14,47.05,47.12,148428.0,44.284,44.3498,44.2651,44.331,148428.0
2023-02-27 12:50:00,47.12,47.13,47.0,47.05,170136.0,44.331,44.3404,44.2181,44.2651,170136.0
2023-02-27 13:00:00,47.05,47.08,47.0,47.0,123429.0,44.2651,44.2934,44.2181,44.2181,123429.0
2023-02-27 13:10:00,47.01,47.06,46.99,47.05,136516.0,44.2275,44.2746,44.2087,44.2651,136516.0
2023-02-27 13:20:00,47.05,47.07,46.99,47.02,155978.0,44.2651,44.284,44.2087,44.2369,155978.0
2023-02-27 13:30:00,47.03,47.04,46.96,47.0,140622.0,44.2463,44.2557,44.1805,44.2181,140622.0
2023-02-27 13:40:00,47.01,47.03,46.94,46.95,205538.0,44.2275,44.2463,44.1617,44.1711,205538.0
2023-02-27 13:50:00,46.94,47.06,46.93,47.03,186927.0,44.1617,44.2746,44.1522,44.2463,186927.0
2023-02-27 14:00:00,47.03,47.12,47.01,47.11,257489.0,44.2463,44.331,44.2275,44.3216,257489.0
2023-02-27 14:10:00,47.11,47.13,47.01,47.05,325141.0,44.3216,44.3404,44.2275,44.2651,325141.0
2023-02-27 14:20:00,47.05,47.06,46.91,46.94,248645.0,44.2651,44.2746,44.1334,44.1617,248645.0
2023-02-27 14:30:00,46.94,46.97,46.88,46.88,185635.0,44.1617,44.1899,44.1052,44.1052,185635.0
2023-02-27 14:40:00,46.88,46.91,46.79,46.85,241113.0,44.1052,44.1334,44.0205,44.077,241113.0
2023-02-27 14:50:00,46.85,46.88,46.82,46.83,244923.0,44.077,44.1052,44.0488,44.0582,244923.0
2023-02-27 15:00:00,46.83,46.86,46.8,46.84,207728.0,44.0582,44.0864,44.0299,44.0676,207728.0
2023-02-27 15:10:00,46.83,46.87,46.77,46.83,221374.0,44.0582,44.0958,44.0017,44.0582,221374.0
2023-02-27 15:20:00,46.82,46.86,46.8,46.85,238214.0,44.0488,44.0864,44.0299,44.077,238214.0
2023-02-27 15:30:00,46.85,46.86,46.72,46.75,384334.0,44.077,44.0864,43.9547,43.9829,384334.0
2023-02-27 15:40:00,46.75,46.83,46.72,46.76,411277.0,43.9829,44.0582,43.9547,43.9923,411277.0
2023-02-27 15:50:00,46.76,46.8,46.73,46.78,909154.0,43.9923,44.0299,43.9641,44.0111,909154.0
2023-02-28 09:30:00,46.67,46.92,46.65,46.91,405981.0,43.9076,44.1428,43.8888,44.1334,405981.0
2023-02-28 09:40:00,46.92,47.02,46.83,46.95,401503.0,44.1428,44.2369,44.0582,44.1711,401503.0
2023-02-28 09:50:00,46.96,46.97,46.75,46.76,228642.0,44.1805,44.1899,43.9829,43.9923,228642.0
2023-02-28 10:00:00,46.77,46.86,46.66,46.67,492289.0,44.0017,44.0864,43.8982,43.9076,492289.0
2023-02-28 10:10:00,46.67,46.69,46.53,46.63,355045.0,43.9076,43.9265,43.7759,43.87,355045.0
2023-02-28 10:20:00,46.63,46.7,46.61,46.63,364906.0,43.87,43.9359,43.8512,43.87,364906.0
2023-02-28 10:30:00,46.63,46.79,46.61,46.78,321369.0,43.87,44.0205,43.8512,44.0111,321369.0
2023-02-28 10:40:00,46.78,46.84,46.74,46.79,219754.0,44.0111,44.0676,43.9735,44.0205,219754.0
2023-02-28 10:50:00,46.79,46.8,46.68,46.72,205252.0,44.0205,44.0299,43.917,43.9547,205252.0
2023-02-28 11:00:00,46.72,46.81,46.71,46.73,192180.0,43.9547,44.0394,43.9453,43.9641,192180.0
2023-02-28 11:10:00,46.74,46.86,46.73,46.79,182007.0,43.9735,44.0864,43.9641,44.0205,182007.0
2023-02-28 11:20:00,46.78,46.86,46.77,46.84,209319.0,44.0111,44.0864,44.0017,44.0676,209319.0
2023-02-28 11:30:00,46.83,46.88,46.81,46.85,143639.0,44.0582,44.1052,44.0394,44.077,143639.0
2023-02-28 11:40:00,46.85,46.87,46.78,46.79,205920.0,44.077,44.0958,44.0111,44.0205,205920.0
2023-02-28 11:50:00,46.79,46.84,46.77,46.8,128574.0,44.0205,44.0676,44.0017,44.0299,128574.0
2023-02-28 12:00:00,46.8,46.84,46.78,46.8,117680.0,44.0299,44.0676,44.0111,44.0299,117680.0
2023-02-28 12:10:00,46.8,46.83,46.77,46.77,108766.0,44.0299,44.0582,44.0017,44.0017,108766.0
2023-02-28 12:20:00,46.77,46.81,46.74,46.8,206310.0,44.0017,44.0394,43.9735,44.0299,206310.0
2023-02-28 12:30:00,46.8,46.84,46.75,46.76,182920.0,44.0299,44.0676,43.9829,43.9923,182920.0
2023-02-28 12:40:00,46.76,46.8,46.75,46.77,280260.0,43.9923,44.0299,43.9829,44.0017,280260.0
2023-02-28 12:50:00,46.77,46.98,46.76,46.95,265140.0,44.0017,44.1993,43.9923,44.1711,265140.0
2023-02-28 13:00:00,46.95,46.99,46.89,46.91,279125.0,44.1711,44.2087,44.1146,44.1334,279125.0
2023-02-28 13:10:00,46.91,46.94,46.9,46.91,127749.0,44.1334,44.1617,44.124,44.1334,127749.0
2023-02-28 13:20:00,46.91,47.0,46.91,46.97,186202.0,44.1334,44.2181,44.1334,44.1899,186202.0
2023-02-28 13:30:00,46.97,47.0,46.89,46.94,167595.0,44.1899,44.2181,44.1146,44.1617,167595.0
2023-02-28 13:40:00,46.94,47.0,46.91,46.98,221150.0,44.1617,44.2181,44.1334,44.1993,221150.0
2023-02-28 13:50:00,46.97,46.98,46.93,46.97,154907.0,44.1899,44.1993,44.1522,44.1899,154907.0
2023-02-28 14:00:00,46.97,47.03,46.93,46.96,297438.0,44.1899,44.2463,44.1522,44.1805,297438.0
2023-02-28 14:10:00,46.96,46.98,46.92,46.93,218850.0,44.1805,44.1993,44.1428,44.1522,218850.0
2023-02-28 14:20:00,46.93,46.97,46.91,46.96,233672.0,44.1522,44.1899,44.1334,44.1805,233672.0
2023-02-28 14:30:00,46.96,46.96,46.86,46.89,173021.0,44.1805,44.1805,44.0864,44.1146,173021.0
2023-02-28 14:40:00,46.88,47.01,46.85,46.98,270266.0,44.1052,44.2275,44.077,44.1993,270266.0
2023-02-28 14:50:00,46.98,47.0,46.96,46.98,169924.0,44.1993,44.2181,44.1805,44.1993,169924.0
2023-02-28 15:00:00,46.99,47.0,46.91,46.99,326077.0,44.2087,44.2181,44.1334,44.2087,326077.0
2023-02-28 15:10:00,46.98,47.01,46.95,46.96,274218.0,44.1993,44.2275,44.1711,44.1805,274218.0
2023-02-28 15:20:00,46.96,46.97,46.9,46.94,321172.0,44.1805,44.1899,44.124,44.1617,321172.0
2023-02-28 15:30:00,46.94,46.96,46.84,46.89,479609.0,44.1617,44.1805,44.0676,44.1146,479609.0
2023-02-28 15:40:00,46.89,46.96,46.86,46.88,613743.0,44.1146,44.1805,44.0864,44.1052,613743.0
2023-02-28 15:50:00,46.87,46.95,46.75,46.76,2321342.0,44.0958,44.1711,43.9829,43.9923,2321342.0
2023-03-01 09:30:00,46.5,46.75,46.25,46.69,696713.0,43.7477,43.9829,43.5125,43.9265,696713.0
2023-03-01 09:40:00,46.68,46.71,46.47,46.59,508241.0,43.917,43.9453,43.7195,43.8324,508241.0
2023-03-01 09:50:00,46.6,46.67,46.57,46.62,257448.0,43.8418,43.9076,43.8136,43.8606,257448.0
2023-03-01 10:00:00,46.63,46.67,46.47,46.47,415603.0,43.87,43.9076,43.7195,43.7195,415603.0
2023-03-01 10:10:00,46.48,46.57,46.38,46.57,310555.0,43.7289,43.8136,43.6348,43.8136,310555.0
2023-03-01 10:20:00,46.58,46.67,46.56,46.63,267468.0,43.823,43.9076,43.8041,43.87,267468.0
2023-03-01 10:30:00,46.63,46.71,46.51,46.64,263304.0,43.87,43.9453,43.7571,43.8794,263304.0
2023-03-01 10:40:00,46.64,46.8,46.62,46.79,225566.0,43.8794,44.0299,43.8606,44.0205,225566.0
2023-03-01 10:50:00,46.79,46.92,46.78,46.9,299399.0,44.0205,44.1428,44.0111,44.124,299399.0
2023-03-01 11:00:00,46.89,46.92,46.59,46.63,287845.0,44.1146,44.1428,43.8324,43.87,287845.0
2023-03-01 11:10:00,46.63,46.63,46.54,46.56,217657.0,43.87,43.87,43.7853,43.8041,217657.0
2023-03-01 11:20:00,46.56,46.74,46.55,46.69,231249.0,43.8041,43.9735,43.7947,43.9265,231249.0
2023-03-01 11:30:00,46.7,46.73,46.65,46.7,200852.0,43.9359,43.9641,43.8888,43.9359,200852.0
2023-03-01 11:40:00,46.7,46.82,46.7,46.76,209886.0,43.9359,44.0488,43.9359,43.9923,209886.0
2023-03-01 11:50:00,46.77,46.81,46.7,46.71,255262.0,44.0017,44.0394,43.9359,43.9453,255262.0
2023-03-01 12:00:00,46.71,46.73,46.65,46.7,177065.0,43.9453,43.9641,43.8888,43.9359,177065.0
2023-03-01 12:10:00,46.7,46.81,46.69,46.76,197452.0,43.9359,44.0394,43.9265,43.9923,197452.0
2023-03-01 12:20:00,46.76,46.83,46.76,46.77,173703.0,43.9923,44.0582,43.9923,44.0017,173703.0
2023-03-01 12:30:00,46.77,46.81,46.74,46.79,129407.0,44.0017,44.0394,43.9735,44.0205,129407.0
2023-03-01 12:40:00,46.79,46.92,46.78,46.88,159778.0,44.0205,44.1428,44.0111,44.1052,159778.0
2023-03-01 12:50:00,46.88,46.91,46.84,46.86,185952.0,44.1052,44.1334,44.0676,44.0864,185952.0
2023-03-01 13:00:00,46.86,46.87,46.78,46.82,191617.0,44.0864,44.0958,44.0111,44.0488,191617.0
2023-03-01 13:10:00,46.81,46.83,46.75,46.76,111270.0,44.0394,44.0582,43.9829,43.9923,111270.0
2023-03-01 13:20:00,46.76,46.76,46.62,46.64,171811.0,43.9923,43.9923,43.8606,43.8794,171811.0
2023-03-01 13:30:00,46.63,46.65,46.59,46.63,171751.0,43.87,43.8888,43.8324,43.87,171751.0
2023-03-01 13:40:00,46.62,46.68,46.59,46.68,257929.0,43.8606,43.917,43.8324,43.917,257929.0
2023-03-01 13:50:00,46.68,46.7,46.62,46.65,125981.0,43.917,43.9359,43.8606,43.8888,125981.0
2023-03-01 14:00:00,46.64,46.64,46.57,46.61,196206.0,43.8794,43.8794,43.8136,43.8512,196206.0
2023-03-01 14:10:00,46.61,46.63,46.54,46.58,200818.0,43.8512,43.87,43.7853,43.823,200818.0
2023-03-01 14:20:00,46.58,46.63,46.53,46.54,240344.0,43.823,43.87,43.7759,43.7853,240344.0
2023-03-01 14:30:00,46.53,46.54,46.49,46.54,163977.0,43.7759,43.7853,43.7383,43.7853,163977.0
2023-03-01 14:40:00,46.54,46.54,46.41,46.44,233387.0,43.7853,43.7853,43.663,43.6913,233387.0
2023-03-01 14:50:00,46.43,46.5,46.39,46.48,200331.0,43.6818,43.7477,43.6442,43.7289,200331.0
2023-03-01 15:00:00,46.48,46.59,46.47,46.58,210875.0,43.7289,43.8324,43.7195,43.823,210875.0
2023-03-01 15:10:00,46.58,46.61,46.53,46.59,201396.0,43.823,43.8512,43.7759,43.8324,201396.0
2023-03-01 15:20:00,46.59,46.61,46.53,46.55,213658.0,43.8324,43.8512,43.7759,43.7947,213658.0
2023-03-01 15:30:00,46.55,46.68,46.53,46.66,300315.0,43.7947,43.917,43.7759,43.8982,300315.0
2023-03-01 15:40:00,46.66,46.78,46.65,46.73,317323.0,43.8982,44.0111,43.8888,43.9641,317323.0
2023-03-01 15:50:00,46.73,46.74,46.65,46.7,944438.0,43.9641,43.9735,43.8888,43.9359,944438.0
2023-03-02 09:30:00,46.46,46.62,46.14,46.17,650915.0,43.7101,43.8606,43.409,43.4372,650915.0
2023-03-02 09:40:00,46.16,46.17,45.55,45.67,562574.0,43.4278,43.4372,42.8539,42.9668,562574.0
2023-03-02 09:50:00,45.67,45.89,45.66,45.71,435994.0,42.9668,43.1738,42.9574,43.0045,435994.0
2023-03-02 10:00:00,45.71,45.93,45.7,45.88,440046.0,43.0045,43.2114,42.9951,43.1644,440046.0
2023-03-02 10:10:00,45.87,45.94,45.79,45.87,354353.0,43.155,43.2208,43.0797,43.155,354353.0
2023-03-02 10:20:00,45.87,45.89,45.71,45.88,317435.0,43.155,43.1738,43.0045,43.1644,317435.0
2023-03-02 10:30:00,45.89,45.97,45.87,45.91,342533.0,43.1738,43.2491,43.155,43.1926,342533.0
2023-03-02 10:40:00,45.91,45.94,45.82,45.87,273389.0,43.1926,43.2208,43.1079,43.155,273389.0
2023-03-02 10:50:00,45.87,45.95,45.85,45.9,229437.0,43.155,43.2303,43.1362,43.1832,229437.0
2023-03-02 11:00:00,45.9,45.96,45.84,45.89,239080.0,43.1832,43.2397,43.1268,43.1738,239080.0
2023-03-02 11:10:00,45.88,45.93,45.86,45.93,147284.0,43.1644,43.2114,43.1456,43.2114,147284.0
2023-03-02 11:20:00,45.92,45.94,45.81,45.84,193891.0,43.202,43.2208,43.0985,43.1268,193891.0
2023-03-02 11:30:00,45.83,45.89,45.68,45.71,199974.0,43.1174,43.1738,42.9762,43.0045,199974.0
2023-03-02 11:40:00,45.71,45.73,45.65,45.72,235168.0,43.0045,43.0233,42.948,43.0139,235168.0
2023-03-02 11:50:00,45.72,45.75,45.63,45.69,248757.0,43.0139,43.0421,42.9292,42.9856,248757.0
2023-03-02 12:00:00,45.69,45.69,45.5,45.52,240213.0,42.9856,42.9856,42.8069,42.8257,240213.0
2023-03-02 12:10:00,45.53,45.59,45.51,45.53,218381.0,42.8351,42.8916,42.8163,42.8351,218381.0
2023-03-02 12:20:00,45.53,45.54,45.44,45.46,444512.0,42.8351,42.8445,42.7504,42.7693,444512.0
2023-03-02 12:30:00,45.46,45.53,45.42,45.46,212370.0,42.7693,42.8351,42.7316,42.7693,212370.0
2023-03-02 12:40:00,45.46,45.47,45.38,45.41,314084.0,42.7693,42.7787,42.694,42.7222,314084.0
2023-03-02 12:50:00,45.41,45.57,45.41,45.57,298960.0,42.7222,42.8727,42.7222,42.8727,298960.0
2023-03-02 13:00:00,45.57,45.63,45.47,45.48,284353.0,42.8727,42.9292,42.7787,42.7881,284353.0
2023-03-02 13:10:00,45.48,45.52,45.46,45.52,170540.0,42.7881,42.8257,42.7693,42.8257,170540.0
2023-03-02 13:20:00,45.52,45.55,45.49,45.49,161203.0,42.8257,42.8539,42.7975,42.7975,161203.0
2023-03-02 13:30:00,45.5,45.74,45.47,45.63,311396.0,42.8069,43.0327,42.7787,42.9292,311396.0
2023-03-02 13:40:00,45.64,45.71,45.58,45.7,248705.0,42.9386,43.0045,42.8822,42.9951,248705.0
2023-03-02 13:50:00,45.7,45.77,45.67,45.75,229698.0,42.9951,43.0609,42.9668,43.0421,229698.0
2023-03-02 14:00:00,45.75,45.88,45.75,45.84,336011.0,43.0421,43.1644,43.0421,43.1268,336011.0
2023-03-02 14:10:00,45.84,45.85,45.65,45.69,168375.0,43.1268,43.1362,42.948,42.9856,168375.0
2023-03-02 14:20:00,45.7,45.72,45.64,45.71,213763.0,42.9951,43.0139,42.9386,43.0045,213763.0
2023-03-02 14:30:00,45.71,45.72,45.57,45.59,202829.0,43.0045,43.0139,42.8727,42.8916,202829.0
2023-03-02 14:40:00,45.59,45.67,45.58,45.67,229836.0,42.8916,42.9668,42.8822,42.9668,229836.0
2023-03-02 14:50:00,45.66,45.74,45.65,45.73,187799.0,42.9574,43.0327,42.948,43.0233,187799.0
2023-03-02 15:00:00,45.73,45.75,45.61,45.66,239029.0,43.0233,43.0421,42.9104,42.9574,239029.0
2023-03-02 15:10:00,45.66,45.82,45.64,45.76,297828.0,42.9574,43.1079,42.9386,43.0515,297828.0
2023-03-02 15:20:00,45.75,45.81,45.73,45.77,339725.0,43.0421,43.0985,43.0233,43.0609,339725.0
2023-03-02 15:30:00,45.77,45.96,45.76,45.93,470031.0,43.0609,43.2397,43.0515,43.2114,470031.0
2023-03-02 15:40:00,45.94,45.96,45.83,45.85,494829.0,43.2208,43.2397,43.1174,43.1362,494829.0
2023-03-02 15:50:00,45.84,45.84,45.72,45.82,1587108.0,43.1268,43.1268,43.0139,43.1079,1587108.0
2023-03-03 09:30:00,46.02,46.13,45.92,46.03,471250.0,43.2961,43.3996,43.202,43.3055,471250.0
2023-03-03 09:40:00,46.03,46.16,45.91,46.15,369060.0,43.3055,43.4278,43.1926,43.4184,369060.0
2023-03-03 09:50:00,46.15,46.33,46.13,46.17,592614.0,43.4184,43.5878,43.3996,43.4372,592614.0
2023-03-03 10:00:00,46.18,46.21,45.99,46.04,346659.0,43.4466,43.4749,43.2679,43.3149,346659.0
2023-03-03 10:10:00,46.04,46.31,46.03,46.29,344581.0,43.3149,43.5689,43.3055,43.5501,344581.0
2023-03-03 10:20:00,46.3,46.44,46.3,46.42,260050.0,43.5595,43.6913,43.5595,43.6724,260050.0
2023-03-03 10:30:00,46.43,46.43,46.29,46.33,204023.0,43.6818,43.6818,43.5501,43.5878,204023.0
2023-03-03 10:40:00,46.33,46.38,46.31,46.33,258812.0,43.5878,43.6348,43.5689,43.5878,258812.0
2023-03-03 10:50:00,46.33,46.4,46.32,46.32,198518.0,43.5878,43.6536,43.5784,43.5784,198518.0
2023-03-03 11:00:00,46.33,46.46,46.32,46.45,167422.0,43.5878,43.7101,43.5784,43.7007,167422.0
2023-03-03 11:10:00,46.45,46.46,46.39,46.45,155344.0,43.7007,43.7101,43.6442,43.7007,155344.0
2023-03-03 11:20:00,46.44,46.48,46.41,46.47,199883.0,43.6913,43.7289,43.663,43.7195,199883.0
2023-03-03 11:30:00,46.46,46.59,46.45,46.54,391840.0,43.7101,43.8324,43.7007,43.7853,391840.0
2023-03-03 11:40:00,46.54,46.58,46.51,46.57,210201.0,43.7853,43.823,43.7571,43.8136,210201.0
2023-03-03 11:50:00,46.57,46.57,46.51,46.57,189834.0,43.8136,43.8136,43.7571,43.8136,189834.0
2023-03-03 12:00:00,46.57,46.7,46.55,46.66,217741.0,43.8136,43.9359,43.7947,43.8982,217741.0
2023-03-03 12:10:00,46.66,46.74,46.6,46.62,258097.0,43.8982,43.9735,43.8418,43.8606,258097.0
2023-03-03 12:20:00,46.61,46.62,46.53,46.58,149697.0,43.8512,43.8606,43.7759,43.823,149697.0
2023-03-03 12:30:00,46.57,46.64,46.56,46.63,136057.0,43.8136,43.8794,43.8041,43.87,136057.0
2023-03-03 12:40:00,46.62,46.66,46.59,46.65,130033.0,43.8606,43.8982,43.8324,43.8888,130033.0
2023-03-03 12:50:00,46.65,46.71,46.63,46.71,160474.0,43.8888,43.9453,43.87,43.9453,160474.0
2023-03-03 13:00:00,46.71,46.75,46.7,46.71,169178.0,43.9453,43.9829,43.9359,43.9453,169178.0
2023-03-03 13:10:00,46.72,46.73,46.65,46.67,143801.0,43.9547,43.9641,43.8888,43.9076,143801.0
2023-03-03 13:20:00,46.68,46.7,46.64,46.66,128337.0,43.917,43.9359,43.8794,43.8982,128337.0
2023-03-03 13:30:00,46.66,46.68,46.6,46.67,155971.0,43.8982,43.917,43.8418,43.9076,155971.0
2023-03-03 13:40:00,46.66,46.68,46.61,46.63,223328.0,43.8982,43.917,43.8512,43.87,223328.0
2023-03-03 13:50:00,46.63,46.63,46.58,46.59,160701.0,43.87,43.87,43.823,43.8324,160701.0
2023-03-03 14:00:00,46.59,46.74,46.58,46.74,151011.0,43.8324,43.9735,43.823,43.9735,151011.0
2023-03-03 14:10:00,46.74,46.82,46.72,46.78,224849.0,43.9735,44.0488,43.9547,44.0111,224849.0
2023-03-03 14:20:00,46.79,46.81,46.73,46.76,186188.0,44.0205,44.0394,43.9641,43.9923,186188.0
2023-03-03 14:30:00,46.76,46.78,46.69,46.7,203942.0,43.9923,44.0111,43.9265,43.9359,203942.0
2023-03-03 14:40:00,46.7,46.76,46.69,46.74,175613.0,43.9359,43.9923,43.9265,43.9735,175613.0
2023-03-03 14:50:00,46.73,46.82,46.73,46.81,161271.0,43.9641,44.0488,43.9641,44.0394,161271.0
2023-03-03 15:00:00,46.81,46.96,46.81,46.95,274311.0,44.0394,44.1805,44.0394,44.1711,274311.0
2023-03-03 15:10:00,46.95,46.98,46.86,46.91,304772.0,44.1711,44.1993,44.0864,44.1334,304772.0
2023-03-03 15:20:00,46.92,46.96,46.91,46.94,255100.0,44.1428,44.1805,44.1334,44.1617,255100.0
2023-03-03 15:30:00,46.95,46.95,46.87,46.93,368905.0,44.1711,44.1711,44.0958,44.1522,368905.0
2023-03-03 15:40:00,46.93,46.94,46.82,46.83,443455.0,44.1522,44.1617,44.0488,44.0582,443455.0
2023-03-03 15:50:00,46.83,46.93,46.81,46.86,1210741.0,44.0582,44.1522,44.0394,44.0864,1210741.0
2023-03-06 09:30:00,46.88,47.11,46.8,47.02,453346.0,44.1052,44.3216,44.0299,44.2369,453346.0
2023-03-06 09:40:00,47.02,47.13,46.96,47.08,301661.0,44.2369,44.3404,44.1805,44.2934,301661.0
2023-03-06 09:50:00,47.07,47.12,46.93,47.04,344670.0,44.284,44.331,44.1522,44.2557,344670.0
2023-03-06 10:00:00,47.04,47.18,46.99,47.13,282798.0,44.2557,44.3875,44.2087,44.3404,282798.0
2023-03-06 10:10:00,47.13,47.17,47.08,47.15,304919.0,44.3404,44.378,44.2934,44.3592,304919.0
2023-03-06 10:20:00,47.15,47.16,46.99,47.04,314636.0,44.3592,44.3686,44.2087,44.2557,314636.0
2023-03-06 10:30:00,47.04,47.12,46.98,47.0,350090.0,44.2557,44.331,44.1993,44.2181,350090.0
2023-03-06 10:40:00,47.0,47.09,46.99,47.04,261165.0,44.2181,44.3028,44.2087,44.2557,261165.0
2023-03-06 10:50:00,47.04,47.1,47.01,47.05,218550.0,44.2557,44.3122,44.2275,44.2651,218550.0
2023-03-06 11:00:00,47.05,47.07,47.0,47.02,199466.0,44.2651,44.284,44.2181,44.2369,199466.0
2023-03-06 11:10:00,47.01,47.06,46.99,47.03,201480.0,44.2275,44.2746,44.2087,44.2463,201480.0
2023-03-06 11:20:00,47.02,47.02,46.84,46.84,383253.0,44.2369,44.2369,44.0676,44.0676,383253.0
2023-03-06 11:30:00,46.84,46.88,46.79,46.86,271072.0,44.0676,44.1052,44.0205,44.0864,271072.0
2023-03-06 11:40:00,46.86,46.92,46.8,46.9,230259.0,44.0864,44.1428,44.0299,44.124,230259.0
2023-03-06 11:50:00,46.9,46.91,46.84,46.86,183095.0,44.124,44.1334,44.0676,44.0864,183095.0
2023-03-06 12:00:00,46.87,46.87,46.78,46.82,241311.0,44.0958,44.0958,44.0111,44.0488,241311.0
2023-03-06 12:10:00,46.82,46.87,46.8,46.86,175673.0,44.0488,44.0958,44.0299,44.0864,175673.0
2023-03-06 12:20:00,46.86,46.87,46.75,46.75,184426.0,44.0864,44.0958,43.9829,43.9829,184426.0
2023-03-06 12:30:00,46.75,46.77,46.72,46.74,205024.0,43.9829,44.0017,43.9547,43.9735,205024.0
2023-03-06 12:40:00,46.74,46.76,46.68,46.68,175070.0,43.9735,43.9923,43.917,43.917,175070.0
2023-03-06 12:50:00,46.68,46.73,46.65,46.67,232445.0,43.917,43.9641,43.8888,43.9076,232445.0
2023-03-06 13:00:00,46.67,46.72,46.65,46.67,156508.0,43.9076,43.9547,43.8888,43.9076,156508.0
2023-03-06 13:10:00,46.67,46.67,46.61,46.63,131820.0,43.9076,43.9076,43.8512,43.87,131820.0
2023-03-06 13:20:00,46.63,46.64,46.54,46.59,167859.0,43.87,43.8794,43.7853,43.8324,167859.0
2023-03-06 13:30:00,46.59,46.62,46.53,46.54,178092.0,43.8324,43.8606,43.7759,43.7853,178092.0
2023-03-06 13:40:00,46.54,46.56,46.51,46.54,256899.0,43.7853,43.8041,43.7571,43.7853,256899.0
2023-03-06 13:50:00,46.53,46.56,46.51,46.54,167962.0,43.7759,43.8041,43.7571,43.7853,167962.0
2023-03-06 14:00:00,46.54,46.68,46.52,46.67,169338.0,43.7853,43.917,43.7665,43.9076,169338.0
2023-03-06 14:10:00,46.68,46.72,46.66,46.68,192153.0,43.917,43.9547,43.8982,43.917,192153.0
2023-03-06 14:20:00,46.68,46.74,46.67,46.72,178311.0,43.917,43.9735,43.9076,43.9547,178311.0
2023-03-06 14:30:00,46.73,46.76,46.72,46.75,201829.0,43.9641,43.9923,43.9547,43.9829,201829.0
2023-03-06 14:40:00,46.76,46.84,46.75,46.8,217179.0,43.9923,44.0676,43.9829,44.0299,217179.0
2023-03-06 14:50:00,46.8,46.87,46.79,46.83,216867.0,44.0299,44.0958,44.0205,44.0582,216867.0
2023-03-06 15:00:00,46.84,46.87,46.82,46.84,350612.0,44.0676,44.0958,44.0488,44.0676,350612.0
2023-03-06 15:10:00,46.84,46.86,46.75,46.8,248618.0,44.0676,44.0864,43.9829,44.0299,248618.0
2023-03-06 15:20:00,46.81,46.85,46.8,46.81,300809.0,44.0394,44.077,44.0299,44.0394,300809.0
2023-03-06 15:30:00,46.81,46.82,46.74,46.77,399199.0,44.0394,44.0488,43.9735,44.0017,399199.0
2023-03-06 15:40:00,46.77,46.79,46.7,46.72,388541.0,44.0017,44.0205,43.9359,43.9547,388541.0
2023-03-06 15:50:00,46.72,46.73,46.63,46.64,1113581.0,43.9547,43.9641,43.87,43.8794,1113581.0
2023-03-07 09:30:00,46.19,46.27,45.9,46.04,753305.0,43.456,43.5313,43.1832,43.3149,753305.0
2023-03-07 09:40:00,46.03,46.05,45.79,45.88,616065.0,43.3055,43.3243,43.0797,43.1644,616065.0
2023-03-07 09:50:00,45.88,45.97,45.75,45.81,415315.0,43.1644,43.2491,43.0421,43.0985,415315.0
2023-03-07 10:00:00,45.82,45.85,45.46,45.46,702727.0,43.1079,43.1362,42.7693,42.7693,702727.0
2023-03-07 10:10:00,45.47,45.71,45.44,45.67,504397.0,42.7787,43.0045,42.7504,42.9668,504397.0
2023-03-07 10:20:00,45.67,45.8,45.53,45.54,404356.0,42.9668,43.0891,42.8351,42.8445,404356.0
2023-03-07 10:30:00,45.53,45.57,45.32,45.35,869704.0,42.8351,42.8727,42.6375,42.6658,869704.0
2023-03-07 10:40:00,45.35,45.37,45.12,45.25,612575.0,42.6658,42.6846,42.4494,42.5717,612575.0
2023-03-07 10:50:00,45.24,45.26,44.95,45.01,755675.0,42.5623,42.5811,42.2894,42.3459,755675.0
2023-03-07 11:00:00,45.01,45.16,44.94,45.07,498533.0,42.3459,42.487,42.28,42.4023,498533.0
2023-03-07 11:10:00,45.07,45.1,44.95,44.98,263415.0,42.4023,42.4306,42.2894,42.3177,263415.0
2023-03-07 11:20:00,44.99,45.0,44.82,44.84,424025.0,42.3271,42.3365,42.1671,42.186,424025.0
2023-03-07 11:30:00,44.84,44.9,44.77,44.81,494559.0,42.186,42.2424,42.1201,42.1577,494559.0
2023-03-07 11:40:00,44.81,44.83,44.73,44.75,349595.0,42.1577,42.1765,42.0825,42.1013,349595.0
2023-03-07 11:50:00,44.75,44.8,44.67,44.7,361412.0,42.1013,42.1483,42.026,42.0542,361412.0
2023-03-07 12:00:00,44.69,44.76,44.65,44.69,212315.0,42.0448,42.1107,42.0072,42.0448,212315.0
2023-03-07 12:10:00,44.7,44.88,44.69,44.88,213337.0,42.0542,42.2236,42.0448,42.2236,213337.0
2023-03-07 12:20:00,44.88,45.03,44.84,44.89,460300.0,42.2236,42.3647,42.186,42.233,460300.0
2023-03-07 12:30:00,44.88,44.91,44.83,44.85,227729.0,42.2236,42.2518,42.1765,42.1954,227729.0
2023-03-07 12:40:00,44.85,44.86,44.76,44.8,202103.0,42.1954,42.2048,42.1107,42.1483,202103.0
2023-03-07 12:50:00,44.81,44.83,44.62,44.63,253668.0,42.1577,42.1765,41.979,41.9884,253668.0
2023-03-07 13:00:00,44.63,44.64,44.52,44.61,357997.0,41.9884,41.9978,41.8849,41.9696,357997.0
2023-03-07 13:10:00,44.61,44.63,44.48,44.48,310208.0,41.9696,41.9884,41.8473,41.8473,310208.0
2023-03-07 13:20:00,44.48,44.5,44.4,44.41,349085.0,41.8473,41.8661,41.772,41.7814,349085.0
2023-03-07 13:30:00,44.41,44.43,44.25,44.29,444330.0,41.7814,41.8002,41.6309,41.6685,444330.0
2023-03-07 13:40:00,44.28,44.31,44.17,44.21,402323.0,41.6591,41.6873,41.5556,41.5932,402323.0
2023-03-07 13:50:00,44.2,44.3,44.12,44.29,437460.0,41.5838,41.6779,41.5086,41.6685,437460.0
2023-03-07 14:00:00,44.3,44.43,44.29,44.41,338258.0,41.6779,41.8002,41.6685,41.7814,338258.0
2023-03-07 14:10:00,44.4,44.42,44.34,44.41,286407.0,41.772,41.7908,41.7155,41.7814,286407.0
2023-03-07 14:20:00,44.41,44.43,44.33,44.4,298142.0,41.7814,41.8002,41.7061,41.772,298142.0
2023-03-07 14:30:00,44.4,44.44,44.33,44.38,247258.0,41.772,41.8096,41.7061,41.7532,247258.0
2023-03-07 14:40:00,44.39,44.39,44.29,44.34,306434.0,41.7626,41.7626,41.6685,41.7155,306434.0
2023-03-07 14:50:00,44.34,44.38,44.34,44.38,295660.0,41.7155,41.7532,41.7155,41.7532,295660.0
2023-03-07 15:00:00,44.37,44.51,44.37,44.46,369278.0,41.7438,41.8755,41.7438,41.8284,369278.0
2023-03-07 15:10:00,44.45,44.54,44.4,44.53,454033.0,41.819,41.9037,41.772,41.8943,454033.0
2023-03-07 15:20:00,44.53,44.53,44.44,44.46,468533.0,41.8943,41.8943,41.8096,41.8284,468533.0
2023-03-07 15:30:00,44.46,44.65,44.45,44.63,712559.0,41.8284,42.0072,41.819,41.9884,712559.0
2023-03-07 15:40:00,44.64,44.65,44.43,44.45,969420.0,41.9978,42.0072,41.8002,41.819,969420.0
2023-03-07 15:50:00,44.45,44.51,44.41,44.46,2224332.0,41.819,41.8755,41.7814,41.8284,2224332.0
2023-03-08 09:30:00,44.26,44.42,43.99,44.0,532695.0,41.6403,41.7908,41.3863,41.3957,532695.0
2023-03-08 09:40:00,44.02,44.43,43.98,44.41,428325.0,41.4145,41.8002,41.3769,41.7814,428325.0
2023-03-08 09:50:00,44.41,44.5,44.32,44.5,363726.0,41.7814,41.8661,41.6967,41.8661,363726.0
2023-03-08 10:00:00,44.49,44.49,44.2,44.39,358946.0,41.8567,41.8567,41.5838,41.7626,358946.0
2023-03-08 10:10:00,44.37,44.51,44.27,44.33,235865.0,41.7438,41.8755,41.6497,41.7061,235865.0
2023-03-08 10:20:00,44.33,44.51,44.29,44.41,366541.0,41.7061,41.8755,41.6685,41.7814,366541.0
2023-03-08 10:30:00,44.4,44.56,44.38,44.51,324323.0,41.772,41.9225,41.7532,41.8755,324323.0
2023-03-08 10:40:00,44.52,44.53,44.4,44.41,211235.0,41.8849,41.8943,41.772,41.7814,211235.0
2023-03-08 10:50:00,44.41,44.43,44.21,44.25,248857.0,41.7814,41.8002,41.5932,41.6309,248857.0
2023-03-08 11:00:00,44.26,44.31,44.25,44.3,247187.0,41.6403,41.6873,41.6309,41.6779,247187.0
2023-03-08 11:10:00,44.31,44.33,44.23,44.26,266776.0,41.6873,41.7061,41.6121,41.6403,266776.0
2023-03-08 11:20:00,44.26,44.27,44.18,44.22,246937.0,41.6403,41.6497,41.565,41.6027,246937.0
2023-03-08 11:30:00,44.22,44.24,44.1,44.15,225892.0,41.6027,41.6215,41.4898,41.5368,225892.0
2023-03-08 11:40:00,44.15,44.25,44.13,44.22,260701.0,41.5368,41.6309,41.518,41.6027,260701.0
2023-03-08 11:50:00,44.21,44.21,44.12,44.14,148402.0,41.5932,41.5932,41.5086,41.5274,148402.0
2023-03-08 12:00:00,44.14,44.15,44.0,44.01,200322.0,41.5274,41.5368,41.3957,41.4051,200322.0
2023-03-08 12:10:00,44.01,44.04,43.91,43.97,235796.0,41.4051,41.4333,41.311,41.3674,235796.0
2023-03-08 12:20:00,43.97,43.99,43.89,43.89,147138.0,41.3674,41.3863,41.2922,41.2922,147138.0
2023-03-08 12:30:00,43.89,43.98,43.83,43.96,225414.0,41.2922,41.3769,41.2357,41.358,225414.0
2023-03-08 12:40:00,43.96,44.0,43.88,43.91,139051.0,41.358,41.3957,41.2828,41.311,139051.0
2023-03-08 12:50:00,43.91,43.95,43.88,43.92,153961.0,41.311,41.3486,41.2828,41.3204,153961.0
2023-03-08 13:00:00,43.93,43.95,43.83,43.84,291895.0,41.3298,41.3486,41.2357,41.2451,291895.0
2023-03-08 13:10:00,43.84,43.88,43.79,43.83,176708.0,41.2451,41.2828,41.1981,41.2357,176708.0
2023-03-08 13:20:00,43.82,43.87,43.79,43.8,137202.0,41.2263,41.2734,41.1981,41.2075,137202.0
2023-03-08 13:30:00,43.8,43.85,43.73,43.73,253773.0,41.2075,41.2546,41.1417,41.1417,253773.0
2023-03-08 13:40:00,43.73,43.78,43.69,43.75,218289.0,41.1417,41.1887,41.104,41.1605,218289.0
2023-03-08 13:50:00,43.75,43.76,43.66,43.69,248323.0,41.1605,41.1699,41.0758,41.104,248323.0
2023-03-08 14:00:00,43.69,43.72,43.63,43.65,209433.0,41.104,41.1322,41.0476,41.0664,209433.0
2023-03-08 14:10:00,43.66,43.69,43.6,43.63,268468.0,41.0758,41.104,41.0193,41.0476,268468.0
2023-03-08 14:20:00,43.63,43.8,43.62,43.8,251270.0,41.0476,41.2075,41.0382,41.2075,251270.0
2023-03-08 14:30:00,43.79,43.82,43.74,43.76,162716.0,41.1981,41.2263,41.1511,41.1699,162716.0
2023-03-08 14:40:00,43.75,43.81,43.72,43.79,169373.0,41.1605,41.2169,41.1322,41.1981,169373.0
2023-03-08 14:50:00,43.79,43.8,43.74,43.77,170276.0,41.1981,41.2075,41.1511,41.1793,170276.0
2023-03-08 15:00:00,43.77,43.79,43.67,43.68,198188.0,41.1793,41.1981,41.0852,41.0946,198188.0
2023-03-08 15:10:00,43.68,43.71,43.65,43.68,150917.0,41.0946,41.1228,41.0664,41.0946,150917.0
2023-03-08 15:20:00,43.68,43.75,43.67,43.72,222049.0,41.0946,41.1605,41.0852,41.1322,222049.0
2023-03-08 15:30:00,43.73,43.83,43.71,43.82,269362.0,41.1417,41.2357,41.1228,41.2263,269362.0
2023-03-08 15:40:00,43.82,43.94,43.78,43.87,627906.0,41.2263,41.3392,41.1887,41.2734,627906.0
2023-03-08 15:50:00,43.86,43.88,43.82,43.85,1326742.0,41.264,41.2828,41.2263,41.2546,1326742.0
2023-03-09 09:30:00,43.44,43.53,43.31,43.4,619796.0,40.8688,40.9535,40.7465,40.8312,619796.0
2023-03-09 09:40:00,43.4,43.4,43.01,43.2,895624.0,40.8312,40.8312,40.4643,40.643,895624.0
2023-03-09 09:50:00,43.2,43.21,42.78,42.83,746752.0,40.643,40.6524,40.2479,40.2949,746752.0
2023-03-09 10:00:00,42.84,42.89,42.71,42.73,572446.0,40.3043,40.3514,40.182,40.2008,572446.0
2023-03-09 10:10:00,42.73,42.75,42.48,42.5,601307.0,40.2008,40.2197,39.9656,39.9845,601307.0
2023-03-09 10:20:00,42.51,42.76,42.5,42.75,607147.0,39.9939,40.2291,39.9845,40.2197,607147.0
2023-03-09 10:30:00,42.75,42.82,42.71,42.75,567127.0,40.2197,40.2855,40.182,40.2197,567127.0
2023-03-09 10:40:00,42.75,42.8,42.68,42.76,447241.0,40.2197,40.2667,40.1538,40.2291,447241.0
2023-03-09 10:50:00,42.77,42.8,42.58,42.59,470868.0,40.2385,40.2667,40.0597,40.0691,470868.0
2023-03-09 11:00:00,42.59,42.6,42.33,42.39,729239.0,40.0691,40.0785,39.8245,39.881,729239.0
2023-03-09 11:10:00,42.38,42.42,42.3,42.33,508794.0,39.8716,39.9092,39.7963,39.8245,508794.0
2023-03-09 11:20:00,42.33,42.36,42.21,42.22,611384.0,39.8245,39.8527,39.7116,39.721,611384.0
2023-03-09 11:30:00,42.21,42.27,42.04,42.05,704330.0,39.7116,39.7681,39.5517,39.5611,704330.0
2023-03-09 11:40:00,42.05,42.13,41.95,42.13,888296.0,39.5611,39.6364,39.467,39.6364,888296.0
2023-03-09 11:50:00,42.12,42.23,42.11,42.13,483006.0,39.6269,39.7304,39.6175,39.6364,483006.0
2023-03-09 12:00:00,42.12,42.15,42.0,42.07,499619.0,39.6269,39.6552,39.5141,39.5799,499619.0
2023-03-09 12:10:00,42.07,42.08,41.94,41.99,463380.0,39.5799,39.5893,39.4576,39.5046,463380.0
2023-03-09 12:20:00,42.0,42.01,41.9,41.91,479862.0,39.5141,39.5235,39.42,39.4294,479862.0
2023-03-09 12:30:00,41.91,41.95,41.78,41.81,522396.0,39.4294,39.467,39.3071,39.3353,522396.0
2023-03-09 12:40:00,41.8,41.89,41.67,41.68,372424.0,39.3259,39.4106,39.2036,39.213,372424.0
2023-03-09 12:50:00,41.67,41.74,41.64,41.65,383700.0,39.2036,39.2694,39.1754,39.1848,383700.0
2023-03-09 13:00:00,41.65,41.69,41.56,41.61,455542.0,39.1848,39.2224,39.1001,39.1471,455542.0
2023-03-09 13:10:00,41.62,41.64,41.5,41.52,523700.0,39.1565,39.1754,39.0436,39.0625,523700.0
2023-03-09 13:20:00,41.52,41.68,41.5,41.54,631579.0,39.0625,39.213,39.0436,39.0813,631579.0
2023-03-09 13:30:00,41.53,41.56,41.46,41.49,454005.0,39.0719,39.1001,39.006,39.0342,454005.0
2023-03-09 13:40:00,41.49,41.59,41.4,41.4,628542.0,39.0342,39.1283,38.9496,38.9496,628542.0
2023-03-09 13:50:00,41.41,41.5,41.38,41.45,386009.0,38.959,39.0436,38.9307,38.9966,386009.0
2023-03-09 14:00:00,41.45,41.47,41.31,41.37,592884.0,38.9966,39.0154,38.8649,38.9213,592884.0
2023-03-09 14:10:00,41.37,41.47,41.31,41.47,585327.0,38.9213,39.0154,38.8649,39.0154,585327.0
2023-03-09 14:20:00,41.47,41.62,41.44,41.54,829728.0,39.0154,39.1565,38.9872,39.0813,829728.0
2023-03-09 14:30:00,41.54,41.56,41.38,41.41,608392.0,39.0813,39.1001,38.9307,38.959,608392.0
2023-03-09 14:40:00,41.41,41.48,41.4,41.42,460320.0,38.959,39.0248,38.9496,38.9684,460320.0
2023-03-09 14:50:00,41.41,41.42,41.24,41.27,468085.0,38.959,38.9684,38.799,38.8273,468085.0
2023-03-09 15:00:00,41.27,41.3,41.09,41.1,579353.0,38.8273,38.8555,38.6579,38.6673,579353.0
2023-03-09 15:10:00,41.09,41.12,40.96,40.97,821306.0,38.6579,38.6861,38.5356,38.545,821306.0
2023-03-09 15:20:00,40.97,41.12,40.83,40.96,883769.0,38.545,38.6861,38.4133,38.5356,883769.0
2023-03-09 15:30:00,40.97,41.26,40.93,41.13,1221368.0,38.545,38.8179,38.5074,38.6955,1221368.0
2023-03-09 15:40:00,41.12,41.23,41.05,41.19,1416479.0,38.6861,38.7896,38.6203,38.752,1416479.0
2023-03-09 15:50:00,41.19,41.28,41.11,41.15,2929229.0,38.752,38.8367,38.6767,38.7144,2929229.0
2023-03-10 09:30:00,40.58,40.88,40.14,40.39,2476529.0,38.1781,38.4603,37.7641,37.9993,2476529.0
2023-03-10 09:40:00,40.4,40.4,39.72,40.06,3126265.0,38.0088,38.0088,37.369,37.6889,3126265.0
2023-03-10 09:50:00,40.06,40.63,39.95,40.5,2475717.0,37.6889,38.2251,37.5854,38.1028,2475717.0
2023-03-10 10:00:00,40.5,41.02,40.37,40.94,1740704.0,38.1028,38.5921,37.9805,38.5168,1740704.0
2023-03-10 10:10:00,40.94,40.98,40.52,40.67,802440.0,38.5168,38.5544,38.1217,38.2628,802440.0
2023-03-10 10:20:00,40.66,41.39,40.66,40.98,2013155.0,38.2534,38.9402,38.2534,38.5544,2013155.0
2023-03-10 10:30:00,40.97,41.01,40.64,40.84,1034467.0,38.545,38.5826,38.2345,38.4227,1034467.0
2023-03-10 10:40:00,40.84,40.88,40.49,40.87,719445.0,38.4227,38.4603,38.0934,38.4509,719445.0
2023-03-10 10:50:00,40.87,41.23,40.85,41.21,934928.0,38.4509,38.7896,38.4321,38.7708,934928.0
2023-03-10 11:00:00,41.21,41.42,41.12,41.38,809508.0,38.7708,38.9684,38.6861,38.9307,809508.0
2023-03-10 11:10:00,41.39,41.58,41.25,41.53,1351489.0,38.9402,39.1189,38.8084,39.0719,1351489.0
2023-03-10 11:20:00,41.52,42.19,41.47,42.16,2774943.0,39.0625,39.6928,39.0154,39.6646,2774943.0
2023-03-10 11:30:00,42.16,42.36,42.0,42.16,1658737.0,39.6646,39.8527,39.5141,39.6646,1658737.0
2023-03-10 11:40:00,42.16,42.19,41.58,41.75,1016867.0,39.6646,39.6928,39.1189,39.2788,1016867.0
2023-03-10 11:50:00,41.75,41.84,41.57,41.72,810331.0,39.2788,39.3635,39.1095,39.2506,810331.0
2023-03-10 12:00:00,41.72,41.85,41.56,41.58,978008.0,39.2506,39.3729,39.1001,39.1189,978008.0
2023-03-10 12:10:00,41.57,41.85,41.51,41.63,942186.0,39.1095,39.3729,39.0531,39.166,942186.0
2023-03-10 12:20:00,41.62,41.63,41.35,41.55,674591.0,39.1565,39.166,38.9025,39.0907,674591.0
2023-03-10 12:30:00,41.55,41.88,41.55,41.68,1062527.0,39.0907,39.4012,39.0907,39.213,1062527.0
2023-03-10 12:40:00,41.68,41.71,41.33,41.52,693388.0,39.213,39.2412,38.8837,39.0625,693388.0
2023-03-10 12:50:00,41.53,41.69,41.53,41.64,718888.0,39.0719,39.2224,39.0719,39.1754,718888.0
2023-03-10 13:00:00,41.64,41.79,41.53,41.56,586806.0,39.1754,39.3165,39.0719,39.1001,586806.0
2023-03-10 13:10:00,41.56,41.58,41.31,41.36,486246.0,39.1001,39.1189,38.8649,38.9119,486246.0
2023-03-10 13:20:00,41.36,41.37,41.01,41.05,747203.0,38.9119,38.9213,38.5826,38.6203,747203.0
2023-03-10 13:30:00,41.05,41.17,40.98,41.0,700064.0,38.6203,38.7332,38.5544,38.5732,700064.0
2023-03-10 13:40:00,41.01,41.18,40.94,41.06,582092.0,38.5826,38.7426,38.5168,38.6297,582092.0
2023-03-10 13:50:00,41.05,41.08,40.82,40.98,933848.0,38.6203,38.6485,38.4039,38.5544,933848.0
2023-03-10 14:00:00,41.0,41.43,40.95,41.43,761229.0,38.5732,38.9778,38.5262,38.9778,761229.0
2023-03-10 14:10:00,41.43,41.5,41.24,41.36,763531.0,38.9778,39.0436,38.799,38.9119,763531.0
2023-03-10 14:20:00,41.36,41.4,41.2,41.27,703932.0,38.9119,38.9496,38.7614,38.8273,703932.0
2023-03-10 14:30:00,41.27,41.49,41.26,41.37,643608.0,38.8273,39.0342,38.8179,38.9213,643608.0
2023-03-10 14:40:00,41.37,41.47,41.29,41.42,598844.0,38.9213,39.0154,38.8461,38.9684,598844.0
2023-03-10 14:50:00,41.41,41.44,41.25,41.34,613846.0,38.959,38.9872,38.8084,38.8931,613846.0
2023-03-10 15:00:00,41.34,41.38,41.18,41.29,461257.0,38.8931,38.9307,38.7426,38.8461,461257.0
2023-03-10 15:10:00,41.29,41.52,41.22,41.29,654704.0,38.8461,39.0625,38.7802,38.8461,654704.0
2023-03-10 15:20:00,41.29,41.48,41.22,41.46,574973.0,38.8461,39.0248,38.7802,39.006,574973.0
2023-03-10 15:30:00,41.44,41.46,41.26,41.29,645468.0,38.9872,39.006,38.8179,38.8461,645468.0
2023-03-10 15:40:00,41.28,41.29,41.09,41.12,904431.0,38.8367,38.8461,38.6579,38.6861,904431.0
2023-03-10 15:50:00,41.11,41.41,41.05,41.36,3653913.0,38.6767,38.959,38.6203,38.9119,3653913.0
2023-03-13 09:30:00,39.8,40.55,38.58,38.64,2606816.0,37.4443,38.1499,36.2965,36.3529,2606816.0
2023-03-13 09:40:00,38.63,39.02,38.21,38.89,3729632.0,36.3435,36.7104,35.9484,36.5881,3729632.0
2023-03-13 09:50:00,38.89,39.49,38.77,39.29,3252572.0,36.5881,37.1526,36.4752,36.9645,3252572.0
2023-03-13 10:00:00,39.29,39.4,38.85,39.21,1892727.0,36.9645,37.0679,36.5505,36.8892,1892727.0
2023-03-13 10:10:00,39.21,39.5,38.73,38.77,2397653.0,36.8892,37.162,36.4376,36.4752,2397653.0
2023-03-13 10:20:00,38.77,38.92,38.46,38.75,2477684.0,36.4752,36.6164,36.1836,36.4564,2477684.0
2023-03-13 10:30:00,38.77,39.36,38.59,39.24,1868657.0,36.4752,37.0303,36.3059,36.9174,1868657.0
2023-03-13 10:40:00,39.23,39.35,38.85,39.11,1333619.0,36.908,37.0209,36.5505,36.7951,1333619.0
2023-03-13 10:50:00,39.11,39.49,38.68,39.46,1962227.0,36.7951,37.1526,36.3906,37.1244,1962227.0
2023-03-13 11:00:00,39.46,39.5,38.96,39.18,2375814.0,37.1244,37.162,36.654,36.861,2375814.0
2023-03-13 11:10:00,39.19,39.57,39.09,39.38,2238588.0,36.8704,37.2279,36.7763,37.0491,2238588.0
2023-03-13 11:20:00,39.38,39.73,39.3,39.63,1746853.0,37.0491,37.3784,36.9739,37.2843,1746853.0
2023-03-13 11:30:00,39.63,39.7,39.38,39.48,1351801.0,37.2843,37.3502,37.0491,37.1432,1351801.0
2023-03-13 11:40:00,39.49,39.55,39.22,39.23,1393760.0,37.1526,37.2091,36.8986,36.908,1393760.0
2023-03-13 11:50:00,39.24,39.24,38.64,38.91,1812661.0,36.9174,36.9174,36.3529,36.6069,1812661.0
2023-03-13 12:00:00,38.91,39.16,38.69,38.99,1457110.0,36.6069,36.8421,36.4,36.6822,1457110.0
2023-03-13 12:10:00,39.0,39.0,38.62,38.66,1062876.0,36.6916,36.6916,36.3341,36.3717,1062876.0
2023-03-13 12:20:00,38.66,38.89,38.47,38.87,1271955.0,36.3717,36.5881,36.193,36.5693,1271955.0
2023-03-13 12:30:00,38.87,39.09,38.64,39.07,1413340.0,36.5693,36.7763,36.3529,36.7575,1413340.0
2023-03-13 12:40:00,39.07,39.37,38.96,38.98,2703786.0,36.7575,37.0397,36.654,36.6728,2703786.0
2023-03-13 12:50:00,38.99,39.07,38.76,38.81,1092288.0,36.6822,36.7575,36.4658,36.5129,1092288.0
2023-03-13 13:00:00,38.81,38.91,38.63,38.76,961557.0,36.5129,36.6069,36.3435,36.4658,961557.0
2023-03-13 13:10:00,38.77,38.88,38.53,38.84,1166103.0,36.4752,36.5787,36.2494,36.5411,1166103.0
2023-03-13 13:20:00,38.84,38.88,38.64,38.7,1061219.0,36.5411,36.5787,36.3529,36.4094,1061219.0
2023-03-13 13:30:00,38.69,38.75,38.52,38.72,1043038.0,36.4,36.4564,36.24,36.4282,1043038.0
2023-03-13 13:40:00,38.72,38.95,38.66,38.81,787670.0,36.4282,36.6446,36.3717,36.5129,787670.0
2023-03-13 13:50:00,38.8,39.04,38.62,38.88,3029105.0,36.5035,36.7293,36.3341,36.5787,3029105.0
2023-03-13 14:00:00,38.88,39.15,38.88,39.14,1158946.0,36.5787,36.8327,36.5787,36.8233,1158946.0
2023-03-13 14:10:00,39.13,39.41,39.12,39.38,1240496.0,36.8139,37.0774,36.8045,37.0491,1240496.0
2023-03-13 14:20:00,39.37,39.5,39.15,39.22,930974.0,37.0397,37.162,36.8327,36.8986,930974.0
2023-03-13 14:30:00,39.22,39.42,39.01,39.06,915933.0,36.8986,37.0868,36.701,36.7481,915933.0
2023-03-13 14:40:00,39.06,39.22,38.9,38.9,995195.0,36.7481,36.8986,36.5975,36.5975,995195.0
2023-03-13 14:50:00,38.91,39.06,38.81,39.04,904286.0,36.6069,36.7481,36.5129,36.7293,904286.0
2023-03-13 15:00:00,39.03,39.22,38.98,38.98,1166474.0,36.7198,36.8986,36.6728,36.6728,1166474.0
2023-03-13 15:10:00,38.98,39.24,38.94,39.06,873593.0,36.6728,36.9174,36.6352,36.7481,873593.0
2023-03-13 15:20:00,39.06,39.06,38.78,38.86,1116637.0,36.7481,36.7481,36.4846,36.5599,1116637.0
2023-03-13 15:30:00,38.86,38.88,38.57,38.69,1754739.0,36.5599,36.5787,36.2871,36.4,1754739.0
2023-03-13 15:40:00,38.7,38.83,38.5,38.51,1992592.0,36.4094,36.5317,36.2212,36.2306,1992592.0
2023-03-13 15:50:00,38.51,38.52,38.32,38.41,4828458.0,36.2306,36.24,36.0519,36.1365,4828458.0
2023-03-14 09:30:00,41.5,41.6,40.39,40.47,3694017.0,39.0436,39.1377,37.9993,38.0746,3694017.0
2023-03-14 09:40:00,40.47,41.06,40.34,40.53,2613856.0,38.0746,38.6297,37.9523,38.1311,2613856.0
2023-03-14 09:50:00,40.52,40.68,40.12,40.31,1659195.0,38.1217,38.2722,37.7453,37.9241,1659195.0
2023-03-14 10:00:00,40.31,40.44,39.99,40.05,970467.0,37.9241,38.0464,37.623,37.6795,970467.0
2023-03-14 10:10:00,40.04,40.29,39.94,40.13,1413083.0,37.6701,37.9053,37.576,37.7547,1413083.0
2023-03-14 10:20:00,40.13,40.5,40.01,40.21,985145.0,37.7547,38.1028,37.6418,37.83,985145.0
2023-03-14 10:30:00,40.21,40.42,39.96,40.05,976156.0,37.83,38.0276,37.5948,37.6795,976156.0
2023-03-14 10:40:00,40.04,40.48,40.02,40.3,1101570.0,37.6701,38.084,37.6512,37.9147,1101570.0
2023-03-14 10:50:00,40.3,40.38,40.07,40.16,1340415.0,37.9147,37.9899,37.6983,37.783,1340415.0
2023-03-14 11:00:00,40.16,40.32,40.08,40.26,735389.0,37.783,37.9335,37.7077,37.877,735389.0
2023-03-14 11:10:00,40.25,40.32,40.16,40.23,813957.0,37.8676,37.9335,37.783,37.8488,813957.0
2023-03-14 11:20:00,40.23,40.29,40.1,40.15,817004.0,37.8488,37.9053,37.7265,37.7736,817004.0
2023-03-14 11:30:00,40.14,40.29,40.06,40.29,680964.0,37.7641,37.9053,37.6889,37.9053,680964.0
2023-03-14 11:40:00,40.29,40.31,40.13,40.2,1129646.0,37.9053,37.9241,37.7547,37.8206,1129646.0
2023-03-14 11:50:00,40.2,40.27,40.15,40.18,952833.0,37.8206,37.8864,37.7736,37.8018,952833.0
2023-03-14 12:00:00,40.18,40.31,40.07,40.11,974465.0,37.8018,37.9241,37.6983,37.7359,974465.0
2023-03-14 12:10:00,40.12,40.26,40.04,40.22,504821.0,37.7453,37.877,37.6701,37.8394,504821.0
2023-03-14 12:20:00,40.21,40.25,40.09,40.11,607627.0,37.83,37.8676,37.7171,37.7359,607627.0
2023-03-14 12:30:00,40.11,40.35,40.09,40.2,817150.0,37.7359,37.9617,37.7171,37.8206,817150.0
2023-03-14 12:40:00,40.2,40.31,40.15,40.27,698727.0,37.8206,37.9241,37.7736,37.8864,698727.0
2023-03-14 12:50:00,40.27,40.28,39.93,39.95,635715.0,37.8864,37.8959,37.5666,37.5854,635715.0
2023-03-14 13:00:00,39.94,39.97,39.67,39.68,482789.0,37.576,37.6042,37.322,37.3314,482789.0
2023-03-14 13:10:00,39.68,39.72,39.4,39.57,1873427.0,37.3314,37.369,37.0679,37.2279,1873427.0
2023-03-14 13:20:00,39.56,39.87,39.37,39.84,797310.0,37.2185,37.5101,37.0397,37.4819,797310.0
2023-03-14 13:30:00,39.83,39.92,39.72,39.91,1342562.0,37.4725,37.5572,37.369,37.5478,1342562.0
2023-03-14 13:40:00,39.92,39.98,39.58,39.83,1092637.0,37.5572,37.6136,37.2373,37.4725,1092637.0
2023-03-14 13:50:00,39.84,39.91,39.77,39.91,402693.0,37.4819,37.5478,37.416,37.5478,402693.0
2023-03-14 14:00:00,39.91,39.98,39.62,39.69,667312.0,37.5478,37.6136,37.2749,37.3408,667312.0
2023-03-14 14:10:00,39.69,39.71,39.48,39.7,499911.0,37.3408,37.3596,37.1432,37.3502,499911.0
2023-03-14 14:20:00,39.69,39.75,39.59,39.66,902267.0,37.3408,37.3972,37.2467,37.3126,902267.0
2023-03-14 14:30:00,39.66,39.88,39.63,39.77,543005.0,37.3126,37.5195,37.2843,37.416,543005.0
2023-03-14 14:40:00,39.76,40.05,39.69,40.02,684429.0,37.4066,37.6795,37.3408,37.6512,684429.0
2023-03-14 14:50:00,40.02,40.06,39.89,39.91,541519.0,37.6512,37.6889,37.5289,37.5478,541519.0
2023-03-14 15:00:00,39.92,39.96,39.73,39.75,628473.0,37.5572,37.5948,37.3784,37.3972,628473.0
2023-03-14 15:10:00,39.75,39.82,39.63,39.82,822908.0,37.3972,37.4631,37.2843,37.4631,822908.0
2023-03-14 15:20:00,39.82,39.86,39.5,39.71,914745.0,37.4631,37.5007,37.162,37.3596,914745.0
2023-03-14 15:30:00,39.71,39.87,39.67,39.78,1155758.0,37.3596,37.5101,37.322,37.4255,1155758.0
2023-03-14 15:40:00,39.77,39.96,39.69,39.96,1715581.0,37.416,37.5948,37.3408,37.5948,1715581.0
2023-03-14 15:50:00,39.96,40.29,39.96,40.15,3470946.0,37.5948,37.9053,37.5948,37.7736,3470946.0
2023-03-15 09:30:00,38.3,38.86,38.08,38.8,2547553.0,36.0331,36.5599,35.8261,36.5035,2547553.0
2023-03-15 09:40:00,38.8,38.89,38.32,38.39,1962458.0,36.5035,36.5881,36.0519,36.1177,1962458.0
2023-03-15 09:50:00,38.39,38.59,38.17,38.42,1360990.0,36.1177,36.3059,35.9107,36.1459,1360990.0
2023-03-15 10:00:00,38.42,38.74,38.21,38.73,2132030.0,36.1459,36.447,35.9484,36.4376,2132030.0
2023-03-15 10:10:00,38.75,38.91,38.35,38.79,1049890.0,36.4564,36.6069,36.0801,36.494,1049890.0
2023-03-15 10:20:00,38.8,38.82,38.49,38.68,1064006.0,36.5035,36.5223,36.2118,36.3906,1064006.0
2023-03-15 10:30:00,38.68,38.98,38.42,38.47,877646.0,36.3906,36.6728,36.1459,36.193,877646.0
2023-03-15 10:40:00,38.47,38.55,38.29,38.34,682431.0,36.193,36.2683,36.0236,36.0707,682431.0
2023-03-15 10:50:00,38.33,38.41,38.19,38.37,1064530.0,36.0613,36.1365,35.9296,36.0989,1064530.0
2023-03-15 11:00:00,38.37,38.42,38.19,38.29,1067771.0,36.0989,36.1459,35.9296,36.0236,1067771.0
2023-03-15 11:10:00,38.29,38.67,38.28,38.63,1008294.0,36.0236,36.3812,36.0142,36.3435,1008294.0
2023-03-15 11:20:00,38.63,38.63,38.26,38.27,751754.0,36.3435,36.3435,35.9954,36.0048,751754.0
2023-03-15 11:30:00,38.27,38.31,38.12,38.19,721938.0,36.0048,36.0425,35.8637,35.9296,721938.0
2023-03-15 11:40:00,38.18,38.46,38.18,38.32,648325.0,35.9202,36.1836,35.9202,36.0519,648325.0
2023-03-15 11:50:00,38.32,38.39,38.25,38.33,387550.0,36.0519,36.1177,35.986,36.0613,387550.0
2023-03-15 12:00:00,38.33,38.51,38.23,38.24,394212.0,36.0613,36.2306,35.9672,35.9766,394212.0
2023-03-15 12:10:00,38.24,38.27,38.11,38.14,500233.0,35.9766,36.0048,35.8543,35.8825,500233.0
2023-03-15 12:20:00,38.14,38.25,38.08,38.19,888886.0,35.8825,35.986,35.8261,35.9296,888886.0
2023-03-15 12:30:00,38.19,38.24,38.08,38.15,1410802.0,35.9296,35.9766,35.8261,35.8919,1410802.0
2023-03-15 12:40:00,38.15,38.32,38.11,38.32,1016912.0,35.8919,36.0519,35.8543,36.0519,1016912.0
2023-03-15 12:50:00,38.32,38.33,38.14,38.28,636431.0,36.0519,36.0613,35.8825,36.0142,636431.0
2023-03-15 13:00:00,38.28,38.43,38.18,38.37,664830.0,36.0142,36.1554,35.9202,36.0989,664830.0
2023-03-15 13:10:00,38.37,38.58,38.35,38.53,583679.0,36.0989,36.2965,36.0801,36.2494,583679.0
2023-03-15 13:20:00,38.52,38.54,38.43,38.45,538860.0,36.24,36.2588,36.1554,36.1742,538860.0
2023-03-15 13:30:00,38.45,38.6,38.37,38.53,656461.0,36.1742,36.3153,36.0989,36.2494,656461.0
2023-03-15 13:40:00,38.54,38.56,38.26,38.33,519280.0,36.2588,36.2777,35.9954,36.0613,519280.0
2023-03-15 13:50:00,38.33,38.55,38.31,38.41,484297.0,36.0613,36.2683,36.0425,36.1365,484297.0
2023-03-15 14:00:00,38.41,38.44,38.29,38.32,525684.0,36.1365,36.1648,36.0236,36.0519,525684.0
2023-03-15 14:10:00,38.31,38.34,38.12,38.27,643259.0,36.0425,36.0707,35.8637,36.0048,643259.0
2023-03-15 14:20:00,38.27,38.83,38.26,38.65,1301953.0,36.0048,36.5317,35.9954,36.3623,1301953.0
2023-03-15 14:30:00,38.65,38.91,38.64,38.79,917801.0,36.3623,36.6069,36.3529,36.494,917801.0
2023-03-15 14:40:00,38.79,38.88,38.69,38.73,731283.0,36.494,36.5787,36.4,36.4376,731283.0
2023-03-15 14:50:00,38.73,38.91,38.7,38.8,652418.0,36.4376,36.6069,36.4094,36.5035,652418.0
2023-03-15 15:00:00,38.8,38.89,38.59,38.59,811194.0,36.5035,36.5881,36.3059,36.3059,811194.0
2023-03-15 15:10:00,38.59,38.75,38.5,38.6,943525.0,36.3059,36.4564,36.2212,36.3153,943525.0
2023-03-15 15:20:00,38.59,38.73,38.5,38.71,1144250.0,36.3059,36.4376,36.2212,36.4188,1144250.0
2023-03-15 15:30:00,38.7,38.77,38.62,38.72,1062116.0,36.4094,36.4752,36.3341,36.4282,1062116.0
2023-03-15 15:40:00,38.71,38.74,38.53,38.73,1106961.0,36.4188,36.447,36.2494,36.4376,1106961.0
2023-03-15 15:50:00,38.73,38.87,38.65,38.87,2447959.0,36.4376,36.5693,36.3623,36.5693,2447959.0
2023-03-16 09:30:00,38.63,38.68,38.27,38.66,962571.0,36.3435,36.3906,36.0048,36.3717,962571.0
2023-03-16 09:40:00,38.68,38.74,38.25,38.31,1098018.0,36.3906,36.447,35.986,36.0425,1098018.0
2023-03-16 09:50:00,38.3,38.9,38.29,38.76,840101.0,36.0331,36.5975,36.0236,36.4658,840101.0
2023-03-16 10:00:00,38.76,38.76,38.47,38.48,741909.0,36.4658,36.4658,36.193,36.2024,741909.0
2023-03-16 10:10:00,38.48,38.55,38.15,38.24,778052.0,36.2024,36.2683,35.8919,35.9766,778052.0
2023-03-16 10:20:00,38.24,38.38,38.19,38.34,940276.0,35.9766,36.1083,35.9296,36.0707,940276.0
2023-03-16 10:30:00,38.33,38.49,38.15,38.46,623430.0,36.0613,36.2118,35.8919,36.1836,623430.0
2023-03-16 10:40:00,38.45,39.01,38.36,38.95,1038351.0,36.1742,36.701,36.0895,36.6446,1038351.0
2023-03-16 10:50:00,38.95,39.36,38.95,39.09,1055100.0,36.6446,37.0303,36.6446,36.7763,1055100.0
2023-03-16 11:00:00,39.09,39.14,38.74,38.89,852942.0,36.7763,36.8233,36.447,36.5881,852942.0
2023-03-16 11:10:00,38.89,39.18,38.86,39.11,655236.0,36.5881,36.861,36.5599,36.7951,655236.0
2023-03-16 11:20:00,39.12,39.31,39.1,39.2,691848.0,36.8045,36.9833,36.7857,36.8798,691848.0
2023-03-16 11:30:00,39.21,39.22,39.0,39.11,646155.0,36.8892,36.8986,36.6916,36.7951,646155.0
2023-03-16 11:40:00,39.11,39.29,39.02,39.23,630800.0,36.7951,36.9645,36.7104,36.908,630800.0
2023-03-16 11:50:00,39.23,39.43,39.22,39.34,683428.0,36.908,37.0962,36.8986,37.0115,683428.0
2023-03-16 12:00:00,39.33,39.38,39.25,39.26,647339.0,37.0021,37.0491,36.9268,36.9362,647339.0
2023-03-16 12:10:00,39.26,39.33,39.21,39.28,510627.0,36.9362,37.0021,36.8892,36.955,510627.0
2023-03-16 12:20:00,39.29,39.47,39.23,39.47,548052.0,36.9645,37.1338,36.908,37.1338,548052.0
2023-03-16 12:30:00,39.46,39.5,39.3,39.43,779742.0,37.1244,37.162,36.9739,37.0962,779742.0
2023-03-16 12:40:00,39.43,39.62,39.39,39.59,668505.0,37.0962,37.2749,37.0585,37.2467,668505.0
2023-03-16 12:50:00,39.6,39.88,39.59,39.83,1331448.0,37.2561,37.5195,37.2467,37.4725,1331448.0
2023-03-16 13:00:00,39.84,40.06,39.82,39.87,1486804.0,37.4819,37.6889,37.4631,37.5101,1486804.0
2023-03-16 13:10:00,39.87,40.02,39.64,39.65,1206319.0,37.5101,37.6512,37.2937,37.3031,1206319.0
2023-03-16 13:20:00,39.65,39.88,39.57,39.8,804074.0,37.3031,37.5195,37.2279,37.4443,804074.0
2023-03-16 13:30:00,39.8,39.84,39.4,39.41,893215.0,37.4443,37.4819,37.0679,37.0774,893215.0
2023-03-16 13:40:00,39.41,39.58,39.31,39.44,1619102.0,37.0774,37.2373,36.9833,37.1056,1619102.0
2023-03-16 13:50:00,39.45,39.45,39.29,39.34,602829.0,37.115,37.115,36.9645,37.0115,602829.0
2023-03-16 14:00:00,39.35,39.38,39.19,39.27,602692.0,37.0209,37.0491,36.8704,36.9456,602692.0
2023-03-16 14:10:00,39.27,39.29,39.13,39.21,518579.0,36.9456,36.9645,36.8139,36.8892,518579.0
2023-03-16 14:20:00,39.21,39.42,39.21,39.32,415333.0,36.8892,37.0868,36.8892,36.9927,415333.0
2023-03-16 14:30:00,39.32,39.32,39.05,39.18,494288.0,36.9927,36.9927,36.7387,36.861,494288.0
2023-03-16 14:40:00,39.18,39.24,39.09,39.12,342372.0,36.861,36.9174,36.7763,36.8045,342372.0
2023-03-16 14:50:00,39.12,39.17,39.02,39.16,584871.0,36.8045,36.8516,36.7104,36.8421,584871.0
2023-03-16 15:00:00,39.17,39.2,39.09,39.15,437106.0,36.8516,36.8798,36.7763,36.8327,437106.0
2023-03-16 15:10:00,39.16,39.18,38.95,38.98,554727.0,36.8421,36.861,36.6446,36.6728,554727.0
2023-03-16 15:20:00,38.98,39.3,38.96,39.27,834348.0,36.6728,36.9739,36.654,36.9456,834348.0
2023-03-16 15:30:00,39.27,39.31,39.09,39.14,831021.0,36.9456,36.9833,36.7763,36.8233,831021.0
2023-03-16 15:40:00,39.14,39.26,39.09,39.13,1543379.0,36.8233,36.9362,36.7763,36.8139,1543379.0
2023-03-16 15:50:00,39.14,39.35,39.11,39.3,2508798.0,36.8233,37.0209,36.7951,36.9739,2508798.0
2023-03-17 09:30:00,38.76,38.76,37.98,38.08,5010232.0,36.4658,36.4658,35.732,35.8261,5010232.0
2023-03-17 09:40:00,38.09,38.15,37.81,37.82,1560931.0,35.8355,35.8919,35.5721,35.5815,1560931.0
2023-03-17 09:50:00,37.82,38.05,37.8,37.82,873391.0,35.5815,35.7978,35.5626,35.5815,873391.0
2023-03-17 10:00:00,37.82,38.14,37.81,37.87,781889.0,35.5815,35.8825,35.5721,35.6285,781889.0
2023-03-17 10:10:00,37.89,37.92,37.73,37.74,487278.0,35.6473,35.6755,35.4968,35.5062,487278.0
2023-03-17 10:20:00,37.75,37.86,37.66,37.79,556081.0,35.5156,35.6191,35.4309,35.5532,556081.0
2023-03-17 10:30:00,37.79,37.84,37.7,37.74,787259.0,35.5532,35.6003,35.4686,35.5062,787259.0
2023-03-17 10:40:00,37.73,37.81,37.63,37.8,541192.0,35.4968,35.5721,35.4027,35.5626,541192.0
2023-03-17 10:50:00,37.79,37.8,37.61,37.73,625953.0,35.5532,35.5626,35.3839,35.4968,625953.0
2023-03-17 11:00:00,37.73,37.75,37.55,37.75,552301.0,35.4968,35.5156,35.3274,35.5156,552301.0
2023-03-17 11:10:00,37.74,37.83,37.67,37.77,460803.0,35.5062,35.5909,35.4403,35.5344,460803.0
2023-03-17 11:20:00,37.77,37.79,37.53,37.65,551410.0,35.5344,35.5532,35.3086,35.4215,551410.0
2023-03-17 11:30:00,37.66,37.69,37.58,37.6,277376.0,35.4309,35.4592,35.3557,35.3745,277376.0
2023-03-17 11:40:00,37.6,37.7,37.59,37.69,458113.0,35.3745,35.4686,35.3651,35.4592,458113.0
2023-03-17 11:50:00,37.7,37.74,37.59,37.66,454407.0,35.4686,35.5062,35.3651,35.4309,454407.0
2023-03-17 12:00:00,37.66,37.85,37.66,37.84,365115.0,35.4309,35.6097,35.4309,35.6003,365115.0
2023-03-17 12:10:00,37.84,37.92,37.81,37.91,562163.0,35.6003,35.6755,35.5721,35.6661,562163.0
2023-03-17 12:20:00,37.91,38.09,37.84,38.06,666994.0,35.6661,35.8355,35.6003,35.8073,666994.0
2023-03-17 12:30:00,38.06,38.2,37.92,37.95,573844.0,35.8073,35.939,35.6755,35.7038,573844.0
2023-03-17 12:40:00,37.95,38.0,37.91,37.92,322624.0,35.7038,35.7508,35.6661,35.6755,322624.0
2023-03-17 12:50:00,37.92,37.98,37.86,37.87,324454.0,35.6755,35.732,35.6191,35.6285,324454.0
2023-03-17 13:00:00,37.88,38.0,37.85,37.98,250434.0,35.6379,35.7508,35.6097,35.732,250434.0
2023-03-17 13:10:00,37.98,38.0,37.83,37.84,249676.0,35.732,35.7508,35.5909,35.6003,249676.0
2023-03-17 13:20:00,37.84,37.9,37.81,37.87,256876.0,35.6003,35.6567,35.5721,35.6285,256876.0
2023-03-17 13:30:00,37.87,37.97,37.83,37.91,539008.0,35.6285,35.7226,35.5909,35.6661,539008.0
2023-03-17 13:40:00,37.91,37.92,37.81,37.82,332806.0,35.6661,35.6755,35.5721,35.5815,332806.0
2023-03-17 13:50:00,37.82,37.93,37.79,37.92,495416.0,35.5815,35.685,35.5532,35.6755,495416.0
2023-03-17 14:00:00,37.93,38.0,37.85,37.91,387236.0,35.685,35.7508,35.6097,35.6661,387236.0
2023-03-17 14:10:00,37.91,37.98,37.84,37.86,353839.0,35.6661,35.732,35.6003,35.6191,353839.0
2023-03-17 14:20:00,37.86,37.86,37.67,37.67,423575.0,35.6191,35.6191,35.4403,35.4403,423575.0
2023-03-17 14:30:00,37.68,37.74,37.66,37.71,581414.0,35.4497,35.5062,35.4309,35.478,581414.0
2023-03-17 14:40:00,37.71,37.8,37.69,37.73,463281.0,35.478,35.5626,35.4592,35.4968,463281.0
2023-03-17 14:50:00,37.73,37.76,37.63,37.73,672242.0,35.4968,35.525,35.4027,35.4968,672242.0
2023-03-17 15:00:00,37.73,37.77,37.65,37.7,434735.0,35.4968,35.5344,35.4215,35.4686,434735.0
2023-03-17 15:10:00,37.69,37.81,37.67,37.76,547771.0,35.4592,35.5721,35.4403,35.525,547771.0
2023-03-17 15:20:00,37.75,37.81,37.71,37.81,495599.0,35.5156,35.5721,35.478,35.5721,495599.0
2023-03-17 15:30:00,37.8,37.85,37.72,37.83,788692.0,35.5626,35.6097,35.4874,35.5909,788692.0
2023-03-17 15:40:00,37.82,37.94,37.72,37.74,1585583.0,35.5815,35.6944,35.4874,35.5062,1585583.0
2023-03-17 15:50:00,37.74,37.93,37.67,37.77,2804898.0,35.5062,35.685,35.4403,35.5344,2804898.0
2023-03-20 09:30:00,38.12,38.23,37.73,37.82,1529644.0,35.8637,35.9672,35.4968,35.5815,1529644.0
2023-03-20 09:40:00,37.82,38.22,37.81,38.21,3164560.0,35.5815,35.9578,35.5721,35.9484,3164560.0
2023-03-20 09:50:00,38.2,38.38,38.01,38.3,4519853.0,35.939,36.1083,35.7602,36.0331,4519853.0
2023-03-20 10:00:00,38.3,38.45,38.15,38.23,1596214.0,36.0331,36.1742,35.8919,35.9672,1596214.0
2023-03-20 10:10:00,38.23,38.23,37.81,37.87,1404148.0,35.9672,35.9672,35.5721,35.6285,1404148.0
2023-03-20 10:20:00,37.87,38.24,37.87,38.2,471148.0,35.6285,35.9766,35.6285,35.939,471148.0
2023-03-20 10:30:00,38.2,38.3,38.07,38.09,450654.0,35.939,36.0331,35.8167,35.8355,450654.0
2023-03-20 10:40:00,38.1,38.16,37.98,38.1,315719.0,35.8449,35.9013,35.732,35.8449,315719.0
2023-03-20 10:50:00,38.1,38.19,38.04,38.16,710919.0,35.8449,35.9296,35.7884,35.9013,710919.0
2023-03-20 11:00:00,38.17,38.33,38.14,38.22,1122919.0,35.9107,36.0613,35.8825,35.9578,1122919.0
2023-03-20 11:10:00,38.22,38.25,38.15,38.23,267069.0,35.9578,35.986,35.8919,35.9672,267069.0
2023-03-20 11:20:00,38.23,38.36,38.18,38.32,342894.0,35.9672,36.0895,35.9202,36.0519,342894.0
2023-03-20 11:30:00,38.32,38.32,38.2,38.21,285346.0,36.0519,36.0519,35.939,35.9484,285346.0
2023-03-20 11:40:00,38.2,38.21,38.07,38.09,318283.0,35.939,35.9484,35.8167,35.8355,318283.0
2023-03-20 11:50:00,38.1,38.11,37.96,38.06,688100.0,35.8449,35.8543,35.7132,35.8073,688100.0
2023-03-20 12:00:00,38.06,38.06,37.7,37.71,731581.0,35.8073,35.8073,35.4686,35.478,731581.0
2023-03-20 12:10:00,37.71,37.72,37.51,37.59,459033.0,35.478,35.4874,35.2898,35.3651,459033.0
2023-03-20 12:20:00,37.59,37.65,37.5,37.64,402997.0,35.3651,35.4215,35.2804,35.4121,402997.0
2023-03-20 12:30:00,37.64,37.68,37.58,37.66,385202.0,35.4121,35.4497,35.3557,35.4309,385202.0
2023-03-20 12:40:00,37.66,37.73,37.63,37.68,300711.0,35.4309,35.4968,35.4027,35.4497,300711.0
2023-03-20 12:50:00,37.68,37.86,37.68,37.8,380928.0,35.4497,35.6191,35.4497,35.5626,380928.0
2023-03-20 13:00:00,37.8,37.97,37.79,37.95,244500.0,35.5626,35.7226,35.5532,35.7038,244500.0
2023-03-20 13:10:00,37.94,38.03,37.94,38.01,257125.0,35.6944,35.779,35.6944,35.7602,257125.0
2023-03-20 13:20:00,38.02,38.02,37.88,37.88,258625.0,35.7696,35.7696,35.6379,35.6379,258625.0
2023-03-20 13:30:00,37.87,37.92,37.79,37.83,223145.0,35.6285,35.6755,35.5532,35.5909,223145.0
2023-03-20 13:40:00,37.84,37.86,37.74,37.79,233736.0,35.6003,35.6191,35.5062,35.5532,233736.0
2023-03-20 13:50:00,37.79,37.8,37.7,37.75,223890.0,35.5532,35.5626,35.4686,35.5156,223890.0
2023-03-20 14:00:00,37.74,37.76,37.66,37.69,228360.0,35.5062,35.525,35.4309,35.4592,228360.0
2023-03-20 14:10:00,37.7,37.73,37.63,37.72,271987.0,35.4686,35.4968,35.4027,35.4874,271987.0
2023-03-20 14:20:00,37.73,37.77,37.68,37.69,211467.0,35.4968,35.5344,35.4497,35.4592,211467.0
2023-03-20 14:30:00,37.69,37.71,37.58,37.59,351278.0,35.4592,35.478,35.3557,35.3651,351278.0
2023-03-20 14:40:00,37.59,37.7,37.58,37.68,266894.0,35.3651,35.4686,35.3557,35.4497,266894.0
2023-03-20 14:50:00,37.68,37.75,37.57,37.57,333785.0,35.4497,35.5156,35.3463,35.3463,333785.0
2023-03-20 15:00:00,37.57,37.62,37.53,37.54,331992.0,35.3463,35.3933,35.3086,35.318,331992.0
2023-03-20 15:10:00,37.53,37.56,37.44,37.53,464218.0,35.3086,35.3369,35.224,35.3086,464218.0
2023-03-20 15:20:00,37.54,37.6,37.46,37.59,579688.0,35.318,35.3745,35.2428,35.3651,579688.0
2023-03-20 15:30:00,37.58,37.63,37.5,37.53,544789.0,35.3557,35.4027,35.2804,35.3086,544789.0
2023-03-20 15:40:00,37.54,37.58,37.48,37.51,841196.0,35.318,35.3557,35.2616,35.2898,841196.0
2023-03-20 15:50:00,37.51,37.58,37.46,37.48,2028197.0,35.2898,35.3557,35.2428,35.2616,2028197.0
2023-03-21 09:30:00,38.61,38.85,38.43,38.58,2844489.0,36.3247,36.5505,36.1554,36.2965,2844489.0
2023-03-21 09:40:00,38.58,38.72,38.46,38.49,1536347.0,36.2965,36.4282,36.1836,36.2118,1536347.0
2023-03-21 09:50:00,38.49,38.76,38.46,38.75,2817550.0,36.2118,36.4658,36.1836,36.4564,2817550.0
2023-03-21 10:00:00,38.75,38.8,38.56,38.74,1116881.0,36.4564,36.5035,36.2777,36.447,1116881.0
2023-03-21 10:10:00,38.74,38.85,38.59,38.69,1060642.0,36.447,36.5505,36.3059,36.4,1060642.0
2023-03-21 10:20:00,38.69,38.71,38.52,38.66,700950.0,36.4,36.4188,36.24,36.3717,700950.0
2023-03-21 10:30:00,38.67,38.84,38.6,38.66,627633.0,36.3812,36.5411,36.3153,36.3717,627633.0
2023-03-21 10:40:00,38.66,38.93,38.65,38.84,1061793.0,36.3717,36.6258,36.3623,36.5411,1061793.0
2023-03-21 10:50:00,38.83,38.83,38.57,38.68,1578397.0,36.5317,36.5317,36.2871,36.3906,1578397.0
2023-03-21 11:00:00,38.69,38.87,38.67,38.83,677079.0,36.4,36.5693,36.3812,36.5317,677079.0
2023-03-21 11:10:00,38.82,38.93,38.72,38.83,602156.0,36.5223,36.6258,36.4282,36.5317,602156.0
2023-03-21 11:20:00,38.82,38.96,38.72,38.74,754490.0,36.5223,36.654,36.4282,36.447,754490.0
2023-03-21 11:30:00,38.75,38.91,38.71,38.76,587664.0,36.4564,36.6069,36.4188,36.4658,587664.0
2023-03-21 11:40:00,38.76,38.76,38.61,38.66,662909.0,36.4658,36.4658,36.3247,36.3717,662909.0
2023-03-21 11:50:00,38.67,38.69,38.58,38.61,332972.0,36.3812,36.4,36.2965,36.3247,332972.0
2023-03-21 12:00:00,38.6,38.66,38.58,38.6,389332.0,36.3153,36.3717,36.2965,36.3153,389332.0
2023-03-21 12:10:00,38.6,38.68,38.59,38.6,358157.0,36.3153,36.3906,36.3059,36.3153,358157.0
2023-03-21 12:20:00,38.6,38.64,38.55,38.55,478929.0,36.3153,36.3529,36.2683,36.2683,478929.0
2023-03-21 12:30:00,38.55,38.62,38.48,38.48,568359.0,36.2683,36.3341,36.2024,36.2024,568359.0
2023-03-21 12:40:00,38.48,38.53,38.47,38.51,335203.0,36.2024,36.2494,36.193,36.2306,335203.0
2023-03-21 12:50:00,38.51,38.54,38.48,38.48,385528.0,36.2306,36.2588,36.2024,36.2024,385528.0
2023-03-21 13:00:00,38.48,38.54,38.43,38.54,456871.0,36.2024,36.2588,36.1554,36.2588,456871.0
2023-03-21 13:10:00,38.54,38.63,38.51,38.59,422026.0,36.2588,36.3435,36.2306,36.3059,422026.0
2023-03-21 13:20:00,38.59,38.65,38.55,38.63,305936.0,36.3059,36.3623,36.2683,36.3435,305936.0
2023-03-21 13:30:00,38.63,38.69,38.62,38.66,280851.0,36.3435,36.4,36.3341,36.3717,280851.0
2023-03-21 13:40:00,38.66,38.71,38.62,38.64,318079.0,36.3717,36.4188,36.3341,36.3529,318079.0
2023-03-21 13:50:00,38.64,38.64,38.5,38.51,318838.0,36.3529,36.3529,36.2212,36.2306,318838.0
2023-03-21 14:00:00,38.51,38.53,38.43,38.47,337972.0,36.2306,36.2494,36.1554,36.193,337972.0
2023-03-21 14:10:00,38.47,38.55,38.44,38.55,553475.0,36.193,36.2683,36.1648,36.2683,553475.0
2023-03-21 14:20:00,38.55,38.61,38.52,38.59,365504.0,36.2683,36.3247,36.24,36.3059,365504.0
2023-03-21 14:30:00,38.59,38.61,38.45,38.46,310307.0,36.3059,36.3247,36.1742,36.1836,310307.0
2023-03-21 14:40:00,38.45,38.5,38.39,38.46,501242.0,36.1742,36.2212,36.1177,36.1836,501242.0
2023-03-21 14:50:00,38.45,38.47,38.36,38.38,494391.0,36.1742,36.193,36.0895,36.1083,494391.0
2023-03-21 15:00:00,38.37,38.5,38.36,38.43,481468.0,36.0989,36.2212,36.0895,36.1554,481468.0
2023-03-21 15:10:00,38.44,38.53,38.41,38.53,454465.0,36.1648,36.2494,36.1365,36.2494,454465.0
2023-03-21 15:20:00,38.53,38.55,38.42,38.48,472997.0,36.2494,36.2683,36.1459,36.2024,472997.0
2023-03-21 15:30:00,38.49,38.51,38.45,38.49,622413.0,36.2118,36.2306,36.1742,36.2118,622413.0
2023-03-21 15:40:00,38.5,38.62,38.49,38.54,880000.0,36.2212,36.3341,36.2118,36.2588,880000.0
2023-03-21 15:50:00,38.54,38.56,38.45,38.49,1925573.0,36.2588,36.2777,36.1742,36.2118,1925573.0
2023-03-22 09:30:00,38.71,38.71,38.23,38.38,877359.0,36.4188,36.4188,35.9672,36.1083,877359.0
2023-03-22 09:40:00,38.38,38.39,38.15,38.32,773132.0,36.1083,36.1177,35.8919,36.0519,773132.0
2023-03-22 09:50:00,38.32,38.44,38.23,38.43,306280.0,36.0519,36.1648,35.9672,36.1554,306280.0
2023-03-22 10:00:00,38.44,38.5,38.39,38.47,293194.0,36.1648,36.2212,36.1177,36.193,293194.0
2023-03-22 10:10:00,38.47,38.49,38.32,38.36,239050.0,36.193,36.2118,36.0519,36.0895,239050.0
2023-03-22 10:20:00,38.36,38.44,38.35,38.39,181799.0,36.0895,36.1648,36.0801,36.1177,181799.0
2023-03-22 10:30:00,38.4,38.43,38.31,38.34,275024.0,36.1271,36.1554,36.0425,36.0707,275024.0
2023-03-22 10:40:00,38.34,38.41,38.33,38.34,188714.0,36.0707,36.1365,36.0613,36.0707,188714.0
2023-03-22 10:50:00,38.33,38.38,38.26,38.27,199913.0,36.0613,36.1083,35.9954,36.0048,199913.0
2023-03-22 11:00:00,38.27,38.28,38.16,38.16,245240.0,36.0048,36.0142,35.9013,35.9013,245240.0
2023-03-22 11:10:00,38.16,38.21,38.04,38.06,260854.0,35.9013,35.9484,35.7884,35.8073,260854.0
2023-03-22 11:20:00,38.06,38.11,38.04,38.05,261320.0,35.8073,35.8543,35.7884,35.7978,261320.0
2023-03-22 11:30:00,38.05,38.1,38.01,38.05,217757.0,35.7978,35.8449,35.7602,35.7978,217757.0
2023-03-22 11:40:00,38.05,38.05,37.9,37.94,391528.0,35.7978,35.7978,35.6567,35.6944,391528.0
2023-03-22 11:50:00,37.94,37.99,37.93,37.94,250111.0,35.6944,35.7414,35.685,35.6944,250111.0
2023-03-22 12:00:00,37.94,37.98,37.91,37.97,211858.0,35.6944,35.732,35.6661,35.7226,211858.0
2023-03-22 12:10:00,37.97,38.01,37.94,38.0,205728.0,35.7226,35.7602,35.6944,35.7508,205728.0
2023-03-22 12:20:00,38.0,38.05,37.93,38.02,400625.0,35.7508,35.7978,35.685,35.7696,400625.0
2023-03-22 12:30:00,38.02,38.06,37.95,37.97,201958.0,35.7696,35.8073,35.7038,35.7226,201958.0
2023-03-22 12:40:00,37.97,37.99,37.91,37.93,260893.0,35.7226,35.7414,35.6661,35.685,260893.0
2023-03-22 12:50:00,37.92,37.95,37.81,37.84,481038.0,35.6755,35.7038,35.5721,35.6003,481038.0
2023-03-22 13:00:00,37.85,37.88,37.8,37.85,327785.0,35.6097,35.6379,35.5626,35.6097,327785.0
2023-03-22 13:10:00,37.85,38.0,37.84,37.98,299640.0,35.6097,35.7508,35.6003,35.732,299640.0
2023-03-22 13:20:00,37.98,37.98,37.91,37.96,187578.0,35.732,35.732,35.6661,35.7132,187578.0
2023-03-22 13:30:00,37.96,38.01,37.94,37.98,227007.0,35.7132,35.7602,35.6944,35.732,227007.0
2023-03-22 13:40:00,37.98,38.09,37.93,38.09,273125.0,35.732,35.8355,35.685,35.8355,273125.0
2023-03-22 13:50:00,38.09,38.22,38.08,38.21,293161.0,35.8355,35.9578,35.8261,35.9484,293161.0
2023-03-22 14:00:00,38.22,38.54,38.21,38.39,601034.0,35.9578,36.2588,35.9484,36.1177,601034.0
2023-03-22 14:10:00,38.4,38.42,38.21,38.35,412463.0,36.1271,36.1459,35.9484,36.0801,412463.0
2023-03-22 14:20:00,38.36,38.41,38.13,38.19,482163.0,36.0895,36.1365,35.8731,35.9296,482163.0
2023-03-22 14:30:00,38.2,38.37,38.05,38.17,557157.0,35.939,36.0989,35.7978,35.9107,557157.0
2023-03-22 14:40:00,38.17,38.49,38.16,38.43,596748.0,35.9107,36.2118,35.9013,36.1554,596748.0
2023-03-22 14:50:00,38.44,38.49,38.13,38.14,421985.0,36.1648,36.2118,35.8731,35.8825,421985.0
2023-03-22 15:00:00,38.13,38.17,37.75,37.81,732049.0,35.8731,35.9107,35.5156,35.5721,732049.0
2023-03-22 15:10:00,37.82,37.96,37.69,37.88,634044.0,35.5815,35.7132,35.4592,35.6379,634044.0
2023-03-22 15:20:00,37.88,38.09,37.83,37.9,562550.0,35.6379,35.8355,35.5909,35.6567,562550.0
2023-03-22 15:30:00,37.9,37.94,37.6,37.68,672837.0,35.6567,35.6944,35.3745,35.4497,672837.0
2023-03-22 15:40:00,37.67,37.74,37.48,37.51,1065905.0,35.4403,35.5062,35.2616,35.2898,1065905.0
2023-03-22 15:50:00,37.51,37.53,37.19,37.2,2793759.0,35.2898,35.3086,34.9888,34.9982,2793759.0
2023-03-23 09:30:00,37.47,37.51,37.3,37.31,853530.0,35.2522,35.2898,35.0922,35.1016,853530.0
2023-03-23 09:40:00,37.32,37.56,37.27,37.54,581544.0,35.1111,35.3369,35.064,35.318,581544.0
2023-03-23 09:50:00,37.55,37.57,37.29,37.3,690161.0,35.3274,35.3463,35.0828,35.0922,690161.0
2023-03-23 10:00:00,37.3,37.4,37.21,37.4,502553.0,35.0922,35.1863,35.0076,35.1863,502553.0
2023-03-23 10:10:00,37.39,37.51,37.31,37.36,515131.0,35.1769,35.2898,35.1016,35.1487,515131.0
2023-03-23 10:20:00,37.36,37.46,37.26,37.41,418487.0,35.1487,35.2428,35.0546,35.1957,418487.0
2023-03-23 10:30:00,37.41,37.42,37.22,37.36,449607.0,35.1957,35.2051,35.017,35.1487,449607.0
2023-03-23 10:40:00,37.36,37.47,37.34,37.44,436705.0,35.1487,35.2522,35.1299,35.224,436705.0
2023-03-23 10:50:00,37.45,37.55,37.41,37.53,639841.0,35.2334,35.3274,35.1957,35.3086,639841.0
2023-03-23 11:00:00,37.53,37.64,37.53,37.59,459023.0,35.3086,35.4121,35.3086,35.3651,459023.0
2023-03-23 11:10:00,37.58,37.62,37.51,37.52,272116.0,35.3557,35.3933,35.2898,35.2992,272116.0
2023-03-23 11:20:00,37.52,37.54,37.4,37.41,219146.0,35.2992,35.318,35.1863,35.1957,219146.0
2023-03-23 11:30:00,37.41,37.53,37.38,37.49,311313.0,35.1957,35.3086,35.1675,35.271,311313.0
2023-03-23 11:40:00,37.49,37.51,37.39,37.45,294913.0,35.271,35.2898,35.1769,35.2334,294913.0
2023-03-23 11:50:00,37.45,37.49,37.39,37.42,144586.0,35.2334,35.271,35.1769,35.2051,144586.0
2023-03-23 12:00:00,37.43,37.44,37.37,37.39,203359.0,35.2145,35.224,35.1581,35.1769,203359.0
2023-03-23 12:10:00,37.38,37.39,37.24,37.25,405364.0,35.1675,35.1769,35.0358,35.0452,405364.0
2023-03-23 12:20:00,37.26,37.3,37.22,37.25,1338594.0,35.0546,35.0922,35.017,35.0452,1338594.0
2023-03-23 12:30:00,37.26,37.34,37.24,37.29,335429.0,35.0546,35.1299,35.0358,35.0828,335429.0
2023-03-23 12:40:00,37.3,37.32,37.21,37.24,386688.0,35.0922,35.1111,35.0076,35.0358,386688.0
2023-03-23 12:50:00,37.24,37.26,37.17,37.21,442511.0,35.0358,35.0546,34.9699,35.0076,442511.0
2023-03-23 13:00:00,37.21,37.22,37.07,37.18,459363.0,35.0076,35.017,34.8759,34.9793,459363.0
2023-03-23 13:10:00,37.18,37.19,37.05,37.11,306958.0,34.9793,34.9888,34.857,34.9135,306958.0
2023-03-23 13:20:00,37.11,37.23,36.93,36.99,836205.0,34.9135,35.0264,34.7441,34.8006,836205.0
2023-03-23 13:30:00,36.99,37.11,36.96,37.11,516563.0,34.8006,34.9135,34.7724,34.9135,516563.0
2023-03-23 13:40:00,37.11,37.14,36.99,37.0,351575.0,34.9135,34.9417,34.8006,34.81,351575.0
2023-03-23 13:50:00,37.0,37.0,36.88,36.89,416471.0,34.81,34.81,34.6971,34.7065,416471.0
2023-03-23 14:00:00,36.89,36.94,36.75,36.76,615421.0,34.7065,34.7535,34.5748,34.5842,615421.0
2023-03-23 14:10:00,36.76,36.88,36.73,36.8,705499.0,34.5842,34.6971,34.556,34.6218,705499.0
2023-03-23 14:20:00,36.8,36.82,36.63,36.63,604962.0,34.6218,34.6407,34.4619,34.4619,604962.0
2023-03-23 14:30:00,36.63,36.75,36.61,36.67,409023.0,34.4619,34.5748,34.4431,34.4995,409023.0
2023-03-23 14:40:00,36.67,36.68,36.54,36.64,721774.0,34.4995,34.5089,34.3772,34.4713,721774.0
2023-03-23 14:50:00,36.64,36.78,36.57,36.77,582726.0,34.4713,34.603,34.4054,34.5936,582726.0
2023-03-23 15:00:00,36.77,37.18,36.74,36.86,1098090.0,34.5936,34.9793,34.5654,34.6783,1098090.0
2023-03-23 15:10:00,36.85,36.87,36.51,36.55,572438.0,34.6689,34.6877,34.349,34.3866,572438.0
2023-03-23 15:20:00,36.54,36.67,36.5,36.56,708832.0,34.3772,34.4995,34.3396,34.396,708832.0
2023-03-23 15:30:00,36.56,36.68,36.51,36.65,596317.0,34.396,34.5089,34.349,34.4807,596317.0
2023-03-23 15:40:00,36.64,36.7,36.57,36.61,1093443.0,34.4713,34.5278,34.4054,34.4431,1093443.0
2023-03-23 15:50:00,36.61,36.74,36.6,36.6,2226050.0,34.4431,34.5654,34.4337,34.4337,2226050.0
2023-03-24 09:30:00,36.0,36.14,35.86,35.94,1411872.0,33.8692,34.0009,33.7375,33.8127,1411872.0
2023-03-24 09:40:00,35.94,36.02,35.66,35.76,1444145.0,33.8127,33.888,33.5493,33.6434,1444145.0
2023-03-24 09:50:00,35.75,36.01,35.69,35.87,970705.0,33.634,33.8786,33.5775,33.7469,970705.0
2023-03-24 10:00:00,35.87,36.02,35.71,35.73,1062181.0,33.7469,33.888,33.5964,33.6152,1062181.0
2023-03-24 10:10:00,35.73,35.99,35.69,35.82,725773.0,33.6152,33.8598,33.5775,33.6998,725773.0
2023-03-24 10:20:00,35.82,35.92,35.72,35.88,778596.0,33.6998,33.7939,33.6058,33.7563,778596.0
2023-03-24 10:30:00,35.89,36.05,35.78,35.79,685580.0,33.7657,33.9162,33.6622,33.6716,685580.0
2023-03-24 10:40:00,35.79,35.79,35.48,35.57,841968.0,33.6716,33.6716,33.38,33.4646,841968.0
2023-03-24 10:50:00,35.56,35.64,35.5,35.54,815823.0,33.4552,33.5305,33.3988,33.4364,815823.0
2023-03-24 11:00:00,35.54,35.58,35.41,35.42,960787.0,33.4364,33.474,33.3141,33.3235,960787.0
2023-03-24 11:10:00,35.43,35.43,35.28,35.34,1015314.0,33.3329,33.3329,33.1918,33.2483,1015314.0
2023-03-24 11:20:00,35.34,35.48,35.32,35.33,729611.0,33.2483,33.38,33.2294,33.2388,729611.0
2023-03-24 11:30:00,35.33,35.48,35.25,35.43,852389.0,33.2388,33.38,33.1636,33.3329,852389.0
2023-03-24 11:40:00,35.44,35.73,35.39,35.65,773089.0,33.3423,33.6152,33.2953,33.5399,773089.0
2023-03-24 11:50:00,35.66,35.86,35.59,35.8,850416.0,33.5493,33.7375,33.4835,33.681,850416.0
2023-03-24 12:00:00,35.81,36.0,35.75,35.76,794184.0,33.6904,33.8692,33.634,33.6434,794184.0
2023-03-24 12:10:00,35.77,35.8,35.67,35.75,510582.0,33.6528,33.681,33.5587,33.634,510582.0
2023-03-24 12:20:00,35.74,35.79,35.67,35.75,494927.0,33.6246,33.6716,33.5587,33.634,494927.0
2023-03-24 12:30:00,35.76,35.81,35.64,35.77,702586.0,33.6434,33.6904,33.5305,33.6528,702586.0
2023-03-24 12:40:00,35.76,35.91,35.71,35.89,478121.0,33.6434,33.7845,33.5964,33.7657,478121.0
2023-03-24 12:50:00,35.89,35.9,35.71,35.75,434957.0,33.7657,33.7751,33.5964,33.634,434957.0
2023-03-24 13:00:00,35.76,35.89,35.73,35.83,357072.0,33.6434,33.7657,33.6152,33.7092,357072.0
2023-03-24 13:10:00,35.83,35.92,35.77,35.89,411415.0,33.7092,33.7939,33.6528,33.7657,411415.0
2023-03-24 13:20:00,35.9,36.22,35.89,36.12,617960.0,33.7751,34.0762,33.7657,33.9821,617960.0
2023-03-24 13:30:00,36.12,36.35,36.08,36.33,843050.0,33.9821,34.1985,33.9445,34.1797,843050.0
2023-03-24 13:40:00,36.33,36.37,36.17,36.21,601076.0,34.1797,34.2173,34.0291,34.0668,601076.0
2023-03-24 13:50:00,36.2,36.31,36.15,36.25,458953.0,34.0573,34.1608,34.0103,34.1044,458953.0
2023-03-24 14:00:00,36.25,36.37,36.21,36.34,367965.0,34.1044,34.2173,34.0668,34.1891,367965.0
2023-03-24 14:10:00,36.33,36.48,36.33,36.39,722419.0,34.1797,34.3208,34.1797,34.2361,722419.0
2023-03-24 14:20:00,36.39,36.41,36.29,36.33,361370.0,34.2361,34.2549,34.142,34.1797,361370.0
2023-03-24 14:30:00,36.32,36.46,36.29,36.43,393481.0,34.1702,34.302,34.142,34.2737,393481.0
2023-03-24 14:40:00,36.43,36.44,36.35,36.39,446250.0,34.2737,34.2831,34.1985,34.2361,446250.0
2023-03-24 14:50:00,36.39,36.39,36.22,36.26,483543.0,34.2361,34.2361,34.0762,34.1138,483543.0
2023-03-24 15:00:00,36.27,36.31,36.2,36.2,598098.0,34.1232,34.1608,34.0573,34.0573,598098.0
2023-03-24 15:10:00,36.19,36.27,36.15,36.25,547433.0,34.0479,34.1232,34.0103,34.1044,547433.0
2023-03-24 15:20:00,36.25,36.38,36.24,36.36,659751.0,34.1044,34.2267,34.095,34.2079,659751.0
2023-03-24 15:30:00,36.36,36.4,36.27,36.29,638068.0,34.2079,34.2455,34.1232,34.142,638068.0
2023-03-24 15:40:00,36.29,36.34,36.23,36.25,835435.0,34.142,34.1891,34.0856,34.1044,835435.0
2023-03-24 15:50:00,36.24,36.3,36.16,36.23,2387323.0,34.095,34.1514,34.0197,34.0856,2387323.0
2023-03-27 09:30:00,37.02,37.41,36.96,37.19,2165591.0,34.8288,35.1957,34.7724,34.9888,2165591.0
2023-03-27 09:40:00,37.19,37.52,37.11,37.43,1104114.0,34.9888,35.2992,34.9135,35.2145,1104114.0
2023-03-27 09:50:00,37.44,37.47,37.2,37.34,1051621.0,35.224,35.2522,34.9982,35.1299,1051621.0
2023-03-27 10:00:00,37.34,37.35,37.14,37.32,1192291.0,35.1299,35.1393,34.9417,35.1111,1192291.0
2023-03-27 10:10:00,37.32,37.58,37.31,37.49,673875.0,35.1111,35.3557,35.1016,35.271,673875.0
2023-03-27 10:20:00,37.5,37.59,37.31,37.33,460214.0,35.2804,35.3651,35.1016,35.1205,460214.0
2023-03-27 10:30:00,37.33,37.33,37.1,37.18,520225.0,35.1205,35.1205,34.9041,34.9793,520225.0
2023-03-27 10:40:00,37.18,37.29,37.07,37.27,548444.0,34.9793,35.0828,34.8759,35.064,548444.0
2023-03-27 10:50:00,37.27,37.35,37.17,37.2,396832.0,35.064,35.1393,34.9699,34.9982,396832.0
2023-03-27 11:00:00,37.2,37.32,37.2,37.29,347149.0,34.9982,35.1111,34.9982,35.0828,347149.0
2023-03-27 11:10:00,37.29,37.32,37.13,37.14,273761.0,35.0828,35.1111,34.9323,34.9417,273761.0
2023-03-27 11:20:00,37.14,37.25,37.13,37.23,343392.0,34.9417,35.0452,34.9323,35.0264,343392.0
2023-03-27 11:30:00,37.23,37.36,37.22,37.36,347071.0,35.0264,35.1487,35.017,35.1487,347071.0
2023-03-27 11:40:00,37.35,37.36,37.19,37.35,283621.0,35.1393,35.1487,34.9888,35.1393,283621.0
2023-03-27 11:50:00,37.34,37.42,37.28,37.39,203413.0,35.1299,35.2051,35.0734,35.1769,203413.0
2023-03-27 12:00:00,37.38,37.48,37.34,37.38,468210.0,35.1675,35.2616,35.1299,35.1675,468210.0
2023-03-27 12:10:00,37.39,37.5,37.37,37.49,250849.0,35.1769,35.2804,35.1581,35.271,250849.0
2023-03-27 12:20:00,37.5,37.52,37.42,37.44,329464.0,35.2804,35.2992,35.2051,35.224,329464.0
2023-03-27 12:30:00,37.44,37.48,37.4,37.47,213045.0,35.224,35.2616,35.1863,35.2522,213045.0
2023-03-27 12:40:00,37.47,37.56,37.45,37.53,258016.0,35.2522,35.3369,35.2334,35.3086,258016.0
2023-03-27 12:50:00,37.52,37.54,37.39,37.43,221536.0,35.2992,35.318,35.1769,35.2145,221536.0
2023-03-27 13:00:00,37.43,37.51,37.39,37.45,195451.0,35.2145,35.2898,35.1769,35.2334,195451.0
2023-03-27 13:10:00,37.45,37.46,37.36,37.43,175941.0,35.2334,35.2428,35.1487,35.2145,175941.0
2023-03-27 13:20:00,37.43,37.51,37.41,37.42,195249.0,35.2145,35.2898,35.1957,35.2051,195249.0
2023-03-27 13:30:00,37.42,37.47,37.33,37.38,349113.0,35.2051,35.2522,35.1205,35.1675,349113.0
2023-03-27 13:40:00,37.38,37.44,37.36,37.4,353567.0,35.1675,35.224,35.1487,35.1863,353567.0
2023-03-27 13:50:00,37.4,37.5,37.39,37.45,636528.0,35.1863,35.2804,35.1769,35.2334,636528.0
2023-03-27 14:00:00,37.45,37.46,37.3,37.34,365562.0,35.2334,35.2428,35.0922,35.1299,365562.0
2023-03-27 14:10:00,37.33,37.41,37.33,37.39,365355.0,35.1205,35.1957,35.1205,35.1769,365355.0
2023-03-27 14:20:00,37.39,37.51,37.39,37.51,431165.0,35.1769,35.2898,35.1769,35.2898,431165.0
2023-03-27 14:30:00,37.51,37.62,37.51,37.57,371096.0,35.2898,35.3933,35.2898,35.3463,371096.0
2023-03-27 14:40:00,37.57,37.57,37.5,37.53,295181.0,35.3463,35.3463,35.2804,35.3086,295181.0
2023-03-27 14:50:00,37.53,37.58,37.49,37.57,294460.0,35.3086,35.3557,35.271,35.3463,294460.0
2023-03-27 15:00:00,37.58,37.61,37.54,37.56,449550.0,35.3557,35.3839,35.318,35.3369,449550.0
2023-03-27 15:10:00,37.55,37.62,37.53,37.59,376348.0,35.3274,35.3933,35.3086,35.3651,376348.0
2023-03-27 15:20:00,37.59,37.69,37.57,37.66,534074.0,35.3651,35.4592,35.3463,35.4309,534074.0
2023-03-27 15:30:00,37.66,37.66,37.57,37.62,635085.0,35.4309,35.4309,35.3463,35.3933,635085.0
2023-03-27 15:40:00,37.62,37.63,37.53,37.57,878375.0,35.3933,35.4027,35.3086,35.3463,878375.0
2023-03-27 15:50:00,37.57,37.64,37.45,37.49,1780412.0,35.3463,35.4121,35.2334,35.271,1780412.0
2023-03-28 09:30:00,37.36,37.47,37.09,37.42,664515.0,35.1487,35.2522,34.8947,35.2051,664515.0
2023-03-28 09:40:00,37.43,37.46,37.26,37.29,431967.0,35.2145,35.2428,35.0546,35.0828,431967.0
2023-03-28 09:50:00,37.29,37.43,37.28,37.34,425161.0,35.0828,35.2145,35.0734,35.1299,425161.0
2023-03-28 10:00:00,37.34,37.53,37.26,37.5,551782.0,35.1299,35.3086,35.0546,35.2804,551782.0
2023-03-28 10:10:00,37.5,37.59,37.43,37.44,347543.0,35.2804,35.3651,35.2145,35.224,347543.0
2023-03-28 10:20:00,37.43,37.51,37.33,37.42,710303.0,35.2145,35.2898,35.1205,35.2051,710303.0
2023-03-28 10:30:00,37.42,37.45,37.23,37.3,332751.0,35.2051,35.2334,35.0264,35.0922,332751.0
2023-03-28 10:40:00,37.3,37.4,37.21,37.39,263393.0,35.0922,35.1863,35.0076,35.1769,263393.0
2023-03-28 10:50:00,37.39,37.4,37.29,37.3,221262.0,35.1769,35.1863,35.0828,35.0922,221262.0
2023-03-28 11:00:00,37.3,37.35,37.24,37.25,160129.0,35.0922,35.1393,35.0358,35.0452,160129.0
2023-03-28 11:10:00,37.25,37.37,37.23,37.36,213714.0,35.0452,35.1581,35.0264,35.1487,213714.0
2023-03-28 11:20:00,37.36,37.37,37.28,37.3,206200.0,35.1487,35.1581,35.0734,35.0922,206200.0
2023-03-28 11:30:00,37.3,37.36,37.26,37.28,207324.0,35.0922,35.1487,35.0546,35.0734,207324.0
2023-03-28 11:40:00,37.28,37.3,37.19,37.21,228537.0,35.0734,35.0922,34.9888,35.0076,228537.0
2023-03-28 11:50:00,37.21,37.25,37.19,37.23,183464.0,35.0076,35.0452,34.9888,35.0264,183464.0
2023-03-28 12:00:00,37.23,37.26,37.18,37.19,243143.0,35.0264,35.0546,34.9793,34.9888,243143.0
2023-03-28 12:10:00,37.18,37.23,37.13,37.14,219392.0,34.9793,35.0264,34.9323,34.9417,219392.0
2023-03-28 12:20:00,37.14,37.19,37.12,37.12,192232.0,34.9417,34.9888,34.9229,34.9229,192232.0
2023-03-28 12:30:00,37.12,37.15,37.1,37.13,303543.0,34.9229,34.9511,34.9041,34.9323,303543.0
2023-03-28 12:40:00,37.13,37.13,37.06,37.11,308394.0,34.9323,34.9323,34.8664,34.9135,308394.0
2023-03-28 12:50:00,37.1,37.1,37.02,37.05,206930.0,34.9041,34.9041,34.8288,34.857,206930.0
2023-03-28 13:00:00,37.05,37.06,36.96,37.01,235516.0,34.857,34.8664,34.7724,34.8194,235516.0
2023-03-28 13:10:00,37.01,37.02,36.89,36.92,238490.0,34.8194,34.8288,34.7065,34.7347,238490.0
2023-03-28 13:20:00,36.93,36.94,36.89,36.9,182881.0,34.7441,34.7535,34.7065,34.7159,182881.0
2023-03-28 13:30:00,36.89,36.94,36.87,36.9,257494.0,34.7065,34.7535,34.6877,34.7159,257494.0
2023-03-28 13:40:00,36.9,36.95,36.89,36.91,169090.0,34.7159,34.763,34.7065,34.7253,169090.0
2023-03-28 13:50:00,36.92,36.95,36.88,36.91,243023.0,34.7347,34.763,34.6971,34.7253,243023.0
2023-03-28 14:00:00,36.91,36.99,36.9,36.98,226279.0,34.7253,34.8006,34.7159,34.7912,226279.0
2023-03-28 14:10:00,36.97,37.09,36.95,37.08,321527.0,34.7818,34.8947,34.763,34.8853,321527.0
2023-03-28 14:20:00,37.08,37.11,37.06,37.08,293368.0,34.8853,34.9135,34.8664,34.8853,293368.0
2023-03-28 14:30:00,37.08,37.13,37.05,37.09,171930.0,34.8853,34.9323,34.857,34.8947,171930.0
2023-03-28 14:40:00,37.09,37.18,37.09,37.12,198599.0,34.8947,34.9793,34.8947,34.9229,198599.0
2023-03-28 14:50:00,37.12,37.16,37.11,37.15,154627.0,34.9229,34.9605,34.9135,34.9511,154627.0
2023-03-28 15:00:00,37.15,37.21,37.13,37.19,167454.0,34.9511,35.0076,34.9323,34.9888,167454.0
2023-03-28 15:10:00,37.19,37.21,37.12,37.16,355084.0,34.9888,35.0076,34.9229,34.9605,355084.0
2023-03-28 15:20:00,37.16,37.19,37.13,37.16,282533.0,34.9605,34.9888,34.9323,34.9605,282533.0
2023-03-28 15:30:00,37.16,37.19,37.1,37.15,309465.0,34.9605,34.9888,34.9041,34.9511,309465.0
2023-03-28 15:40:00,37.16,37.16,37.08,37.13,445046.0,34.9605,34.9605,34.8853,34.9323,445046.0
2023-03-28 15:50:00,37.13,37.26,37.13,37.18,1153316.0,34.9323,35.0546,34.9323,34.9793,1153316.0
2023-03-29 09:30:00,37.6,37.67,37.3,37.42,455942.0,35.3745,35.4403,35.0922,35.2051,455942.0
2023-03-29 09:40:00,37.43,37.52,37.34,37.37,892024.0,35.2145,35.2992,35.1299,35.1581,892024.0
2023-03-29 09:50:00,37.37,37.5,37.36,37.5,345803.0,35.1581,35.2804,35.1487,35.2804,345803.0
2023-03-29 10:00:00,37.5,37.53,37.41,37.46,309139.0,35.2804,35.3086,35.1957,35.2428,309139.0
2023-03-29 10:10:00,37.47,37.47,37.31,37.39,532854.0,35.2522,35.2522,35.1016,35.1769,532854.0
2023-03-29 10:20:00,37.39,37.57,37.35,37.48,935787.0,35.1769,35.3463,35.1393,35.2616,935787.0
2023-03-29 10:30:00,37.48,37.52,37.4,37.43,360280.0,35.2616,35.2992,35.1863,35.2145,360280.0
2023-03-29 10:40:00,37.43,37.47,37.33,37.44,664977.0,35.2145,35.2522,35.1205,35.224,664977.0
2023-03-29 10:50:00,37.44,37.53,37.43,37.44,397627.0,35.224,35.3086,35.2145,35.224,397627.0
2023-03-29 11:00:00,37.44,37.54,37.43,37.54,222883.0,35.224,35.318,35.2145,35.318,222883.0
2023-03-29 11:10:00,37.53,37.61,37.51,37.57,277633.0,35.3086,35.3839,35.2898,35.3463,277633.0
2023-03-29 11:20:00,37.57,37.62,37.56,37.61,227258.0,35.3463,35.3933,35.3369,35.3839,227258.0
2023-03-29 11:30:00,37.62,37.82,37.61,37.79,528479.0,35.3933,35.5815,35.3839,35.5532,528479.0
2023-03-29 11:40:00,37.79,37.83,37.74,37.82,279851.0,35.5532,35.5909,35.5062,35.5815,279851.0
2023-03-29 11:50:00,37.82,37.94,37.79,37.91,446933.0,35.5815,35.6944,35.5532,35.6661,446933.0
2023-03-29 12:00:00,37.91,37.96,37.89,37.95,363667.0,35.6661,35.7132,35.6473,35.7038,363667.0
2023-03-29 12:10:00,37.95,38.01,37.92,37.98,282322.0,35.7038,35.7602,35.6755,35.732,282322.0
2023-03-29 12:20:00,37.97,37.99,37.9,37.91,308534.0,35.7226,35.7414,35.6567,35.6661,308534.0
2023-03-29 12:30:00,37.91,37.95,37.88,37.91,273734.0,35.6661,35.7038,35.6379,35.6661,273734.0
2023-03-29 12:40:00,37.9,37.92,37.86,37.87,199532.0,35.6567,35.6755,35.6191,35.6285,199532.0
2023-03-29 12:50:00,37.87,37.91,37.85,37.88,134338.0,35.6285,35.6661,35.6097,35.6379,134338.0
2023-03-29 13:00:00,37.87,37.92,37.83,37.91,202460.0,35.6285,35.6755,35.5909,35.6661,202460.0
2023-03-29 13:10:00,37.91,37.94,37.89,37.9,200948.0,35.6661,35.6944,35.6473,35.6567,200948.0
2023-03-29 13:20:00,37.91,37.91,37.87,37.89,134556.0,35.6661,35.6661,35.6285,35.6473,134556.0
2023-03-29 13:30:00,37.88,37.89,37.78,37.79,247488.0,35.6379,35.6473,35.5438,35.5532,247488.0
2023-03-29 13:40:00,37.78,37.82,37.75,37.79,194895.0,35.5438,35.5815,35.5156,35.5532,194895.0
2023-03-29 13:50:00,37.79,37.83,37.76,37.77,132663.0,35.5532,35.5909,35.525,35.5344,132663.0
2023-03-29 14:00:00,37.77,37.8,37.75,37.79,259636.0,35.5344,35.5626,35.5156,35.5532,259636.0
2023-03-29 14:10:00,37.79,37.82,37.71,37.72,232391.0,35.5532,35.5815,35.478,35.4874,232391.0
2023-03-29 14:20:00,37.72,37.78,37.69,37.78,234725.0,35.4874,35.5438,35.4592,35.5438,234725.0
2023-03-29 14:30:00,37.78,37.85,37.77,37.83,220868.0,35.5438,35.6097,35.5344,35.5909,220868.0
2023-03-29 14:40:00,37.82,37.93,37.81,37.91,490168.0,35.5815,35.685,35.5721,35.6661,490168.0
2023-03-29 14:50:00,37.92,37.98,37.89,37.97,376998.0,35.6755,35.732,35.6473,35.7226,376998.0
2023-03-29 15:00:00,37.97,37.97,37.56,37.84,1784245.0,35.7226,35.7226,35.3369,35.6003,1784245.0
2023-03-29 15:10:00,37.84,37.97,37.77,37.94,424762.0,35.6003,35.7226,35.5344,35.6944,424762.0
2023-03-29 15:20:00,37.95,38.0,37.93,37.97,489311.0,35.7038,35.7508,35.685,35.7226,489311.0
2023-03-29 15:30:00,37.96,37.97,37.91,37.91,397986.0,35.7132,35.7226,35.6661,35.6661,397986.0
2023-03-29 15:40:00,37.91,38.01,37.88,37.98,743153.0,35.6661,35.7602,35.6379,35.732,743153.0
2023-03-29 15:50:00,37.97,38.0,37.92,37.98,1422988.0,35.7226,35.7508,35.6755,35.732,1422988.0
2023-03-30 09:30:00,38.3,38.5,38.2,38.22,803118.0,36.0331,36.2212,35.939,35.9578,803118.0
2023-03-30 09:40:00,38.22,38.46,38.19,38.36,822574.0,35.9578,36.1836,35.9296,36.0895,822574.0
2023-03-30 09:50:00,38.36,38.38,38.14,38.16,587297.0,36.0895,36.1083,35.8825,35.9013,587297.0
2023-03-30 10:00:00,38.16,38.18,37.96,38.13,849835.0,35.9013,35.9202,35.7132,35.8731,849835.0
2023-03-30 10:10:00,38.13,38.16,37.91,37.98,704956.0,35.8731,35.9013,35.6661,35.732,704956.0
2023-03-30 10:20:00,37.98,38.07,37.89,37.96,417655.0,35.732,35.8167,35.6473,35.7132,417655.0
2023-03-30 10:30:00,37.97,38.06,37.91,38.06,373297.0,35.7226,35.8073,35.6661,35.8073,373297.0
2023-03-30 10:40:00,38.07,38.08,37.99,38.04,405246.0,35.8167,35.8261,35.7414,35.7884,405246.0
2023-03-30 10:50:00,38.04,38.06,37.86,37.87,429184.0,35.7884,35.8073,35.6191,35.6285,429184.0
2023-03-30 11:00:00,37.87,37.89,37.7,37.71,336120.0,35.6285,35.6473,35.4686,35.478,336120.0
2023-03-30 11:10:00,37.7,37.76,37.52,37.63,648054.0,35.4686,35.525,35.2992,35.4027,648054.0
2023-03-30 11:20:00,37.63,37.71,37.61,37.7,271980.0,35.4027,35.478,35.3839,35.4686,271980.0
2023-03-30 11:30:00,37.7,37.74,37.64,37.67,204496.0,35.4686,35.5062,35.4121,35.4403,204496.0
2023-03-30 11:40:00,37.67,37.7,37.46,37.47,382566.0,35.4403,35.4686,35.2428,35.2522,382566.0
2023-03-30 11:50:00,37.47,37.63,37.47,37.61,266002.0,35.2522,35.4027,35.2522,35.3839,266002.0
2023-03-30 12:00:00,37.6,37.61,37.53,37.53,221232.0,35.3745,35.3839,35.3086,35.3086,221232.0
2023-03-30 12:10:00,37.54,37.55,37.4,37.48,348515.0,35.318,35.3274,35.1863,35.2616,348515.0
2023-03-30 12:20:00,37.48,37.48,37.36,37.37,241193.0,35.2616,35.2616,35.1487,35.1581,241193.0
2023-03-30 12:30:00,37.37,37.37,37.22,37.23,341703.0,35.1581,35.1581,35.017,35.0264,341703.0
2023-03-30 12:40:00,37.23,37.29,37.17,37.23,445876.0,35.0264,35.0828,34.9699,35.0264,445876.0
2023-03-30 12:50:00,37.23,37.4,37.21,37.34,349667.0,35.0264,35.1863,35.0076,35.1299,349667.0
2023-03-30 13:00:00,37.33,37.42,37.3,37.3,250239.0,35.1205,35.2051,35.0922,35.0922,250239.0
2023-03-30 13:10:00,37.3,37.36,37.27,37.32,265720.0,35.0922,35.1487,35.064,35.1111,265720.0
2023-03-30 13:20:00,37.33,37.36,37.28,37.29,234290.0,35.1205,35.1487,35.0734,35.0828,234290.0
2023-03-30 13:30:00,37.28,37.3,37.23,37.25,191845.0,35.0734,35.0922,35.0264,35.0452,191845.0
2023-03-30 13:40:00,37.25,37.31,37.23,37.29,305769.0,35.0452,35.1016,35.0264,35.0828,305769.0
2023-03-30 13:50:00,37.29,37.33,37.23,37.26,530089.0,35.0828,35.1205,35.0264,35.0546,530089.0
2023-03-30 14:00:00,37.27,37.33,37.25,37.33,165729.0,35.064,35.1205,35.0452,35.1205,165729.0
2023-03-30 14:10:00,37.32,37.34,37.28,37.32,179090.0,35.1111,35.1299,35.0734,35.1111,179090.0
2023-03-30 14:20:00,37.32,37.38,37.32,37.36,195014.0,35.1111,35.1675,35.1111,35.1487,195014.0
2023-03-30 14:30:00,37.36,37.41,37.29,37.3,216427.0,35.1487,35.1957,35.0828,35.0922,216427.0
2023-03-30 14:40:00,37.3,37.33,37.22,37.28,265714.0,35.0922,35.1205,35.017,35.0734,265714.0
2023-03-30 14:50:00,37.28,37.29,37.23,37.27,153284.0,35.0734,35.0828,35.0264,35.064,153284.0
2023-03-30 15:00:00,37.28,37.32,37.27,37.29,201035.0,35.0734,35.1111,35.064,35.0828,201035.0
2023-03-30 15:10:00,37.29,37.32,37.25,37.27,171751.0,35.0828,35.1111,35.0452,35.064,171751.0
2023-03-30 15:20:00,37.27,37.33,37.26,37.31,208984.0,35.064,35.1205,35.0546,35.1016,208984.0
2023-03-30 15:30:00,37.31,37.39,37.29,37.37,492979.0,35.1016,35.1769,35.0828,35.1581,492979.0
2023-03-30 15:40:00,37.37,37.39,37.29,37.32,526374.0,35.1581,35.1769,35.0828,35.1111,526374.0
2023-03-30 15:50:00,37.32,37.44,37.32,37.38,1970564.0,35.1111,35.224,35.1111,35.1675,1970564.0
2023-03-31 09:30:00,37.73,37.95,37.68,37.89,1495036.0,35.4968,35.7038,35.4497,35.6473,1495036.0
2023-03-31 09:40:00,37.88,37.89,37.6,37.68,985137.0,35.6379,35.6473,35.3745,35.4497,985137.0
2023-03-31 09:50:00,37.68,37.77,37.44,37.46,831258.0,35.4497,35.5344,35.224,35.2428,831258.0
2023-03-31 10:00:00,37.45,37.58,37.43,37.53,711038.0,35.2334,35.3557,35.2145,35.3086,711038.0
2023-03-31 10:10:00,37.52,37.52,37.4,37.51,644778.0,35.2992,35.2992,35.1863,35.2898,644778.0
2023-03-31 10:20:00,37.52,37.61,37.45,37.55,648812.0,35.2992,35.3839,35.2334,35.3274,648812.0
2023-03-31 10:30:00,37.55,37.61,37.46,37.47,527117.0,35.3274,35.3839,35.2428,35.2522,527117.0
2023-03-31 10:40:00,37.47,37.48,37.4,37.47,406816.0,35.2522,35.2616,35.1863,35.2522,406816.0
2023-03-31 10:50:00,37.47,37.5,37.39,37.48,346022.0,35.2522,35.2804,35.1769,35.2616,346022.0
2023-03-31 11:00:00,37.48,37.56,37.44,37.53,217393.0,35.2616,35.3369,35.224,35.3086,217393.0
2023-03-31 11:10:00,37.53,37.55,37.47,37.49,180378.0,35.3086,35.3274,35.2522,35.271,180378.0
2023-03-31 11:20:00,37.5,37.53,37.48,37.5,400864.0,35.2804,35.3086,35.2616,35.2804,400864.0
2023-03-31 11:30:00,37.5,37.55,37.45,37.52,272601.0,35.2804,35.3274,35.2334,35.2992,272601.0
2023-03-31 11:40:00,37.51,37.53,37.41,37.44,328498.0,35.2898,35.3086,35.1957,35.224,328498.0
2023-03-31 11:50:00,37.44,37.48,37.39,37.41,197504.0,35.224,35.2616,35.1769,35.1957,197504.0
2023-03-31 12:00:00,37.41,37.47,37.4,37.43,264168.0,35.1957,35.2522,35.1863,35.2145,264168.0
2023-03-31 12:10:00,37.43,37.54,37.42,37.53,225936.0,35.2145,35.318,35.2051,35.3086,225936.0
2023-03-31 12:20:00,37.52,37.56,37.45,37.45,327119.0,35.2992,35.3369,35.2334,35.2334,327119.0
2023-03-31 12:30:00,37.46,37.47,37.39,37.39,384275.0,35.2428,35.2522,35.1769,35.1769,384275.0
2023-03-31 12:40:00,37.39,37.5,37.39,37.48,373172.0,35.1769,35.2804,35.1769,35.2616,373172.0
2023-03-31 12:50:00,37.48,37.49,37.43,37.47,200389.0,35.2616,35.271,35.2145,35.2522,200389.0
2023-03-31 13:00:00,37.47,37.52,37.45,37.5,169535.0,35.2522,35.2992,35.2334,35.2804,169535.0
2023-03-31 13:10:00,37.51,37.51,37.42,37.46,243380.0,35.2898,35.2898,35.2051,35.2428,243380.0
2023-03-31 13:20:00,37.45,37.48,37.4,37.48,338842.0,35.2334,35.2616,35.1863,35.2616,338842.0
2023-03-31 13:30:00,37.48,37.48,37.41,37.47,213121.0,35.2616,35.2616,35.1957,35.2522,213121.0
2023-03-31 13:40:00,37.47,37.48,37.45,37.46,148433.0,35.2522,35.2616,35.2334,35.2428,148433.0
2023-03-31 13:50:00,37.45,37.52,37.44,37.49,160443.0,35.2334,35.2992,35.224,35.271,160443.0
2023-03-31 14:00:00,37.5,37.51,37.45,37.46,263068.0,35.2804,35.2898,35.2334,35.2428,263068.0
2023-03-31 14:10:00,37.47,37.49,37.43,37.48,283103.0,35.2522,35.271,35.2145,35.2616,283103.0
2023-03-31 14:20:00,37.48,37.5,37.42,37.45,315374.0,35.2616,35.2804,35.2051,35.2334,315374.0
2023-03-31 14:30:00,37.45,37.46,37.41,37.42,247080.0,35.2334,35.2428,35.1957,35.2051,247080.0
2023-03-31 14:40:00,37.43,37.46,37.35,37.38,1120843.0,35.2145,35.2428,35.1393,35.1675,1120843.0
2023-03-31 14:50:00,37.38,37.4,37.31,37.32,457088.0,35.1675,35.1863,35.1016,35.1111,457088.0
2023-03-31 15:00:00,37.32,37.4,37.31,37.34,720681.0,35.1111,35.1863,35.1016,35.1299,720681.0
2023-03-31 15:10:00,37.34,37.45,37.33,37.4,1315319.0,35.1299,35.2334,35.1205,35.1863,1315319.0
2023-03-31 15:20:00,37.4,37.48,37.38,37.43,967083.0,35.1863,35.2616,35.1675,35.2145,967083.0
2023-03-31 15:30:00,37.44,37.47,37.32,37.35,932279.0,35.224,35.2522,35.1111,35.1393,932279.0
2023-03-31 15:40:00,37.34,37.4,37.33,37.34,845656.0,35.1299,35.1863,35.1205,35.1299,845656.0
2023-03-31 15:50:00,37.35,37.42,37.31,37.35,4045922.0,35.1393,35.2051,35.1016,35.1393,4045922.0
2023-04-03 09:30:00,37.52,38.02,37.52,38.01,1301496.0,35.2992,35.7696,35.2992,35.7602,1301496.0
2023-04-03 09:40:00,38.01,38.06,37.82,37.95,918875.0,35.7602,35.8073,35.5815,35.7038,918875.0
2023-04-03 09:50:00,37.95,38.16,37.92,37.96,608651.0,35.7038,35.9013,35.6755,35.7132,608651.0
2023-04-03 10:00:00,37.96,38.04,37.9,37.97,395589.0,35.7132,35.7884,35.6567,35.7226,395589.0
2023-04-03 10:10:00,37.97,37.99,37.9,37.96,336153.0,35.7226,35.7414,35.6567,35.7132,336153.0
2023-04-03 10:20:00,37.96,38.0,37.9,37.98,209350.0,35.7132,35.7508,35.6567,35.732,209350.0
2023-04-03 10:30:00,37.98,38.02,37.81,37.83,322073.0,35.732,35.7696,35.5721,35.5909,322073.0
2023-04-03 10:40:00,37.83,37.84,37.65,37.66,314717.0,35.5909,35.6003,35.4215,35.4309,314717.0
2023-04-03 10:50:00,37.65,37.65,37.52,37.58,438752.0,35.4215,35.4215,35.2992,35.3557,438752.0
2023-04-03 11:00:00,37.58,37.62,37.51,37.54,421506.0,35.3557,35.3933,35.2898,35.318,421506.0
2023-04-03 11:10:00,37.54,37.58,37.48,37.55,298314.0,35.318,35.3557,35.2616,35.3274,298314.0
2023-04-03 11:20:00,37.54,37.55,37.45,37.49,222642.0,35.318,35.3274,35.2334,35.271,222642.0
2023-04-03 11:30:00,37.49,37.62,37.49,37.59,259152.0,35.271,35.3933,35.271,35.3651,259152.0
2023-04-03 11:40:00,37.6,37.63,37.53,37.59,227267.0,35.3745,35.4027,35.3086,35.3651,227267.0
2023-04-03 11:50:00,37.6,37.6,37.51,37.59,238755.0,35.3745,35.3745,35.2898,35.3651,238755.0
2023-04-03 12:00:00,37.59,37.61,37.53,37.56,148594.0,35.3651,35.3839,35.3086,35.3369,148594.0
2023-04-03 12:10:00,37.56,37.62,37.55,37.62,180799.0,35.3369,35.3933,35.3274,35.3933,180799.0
2023-04-03 12:20:00,37.62,37.62,37.5,37.55,276571.0,35.3933,35.3933,35.2804,35.3274,276571.0
2023-04-03 12:30:00,37.56,37.59,37.54,37.59,149186.0,35.3369,35.3651,35.318,35.3651,149186.0
2023-04-03 12:40:00,37.59,37.6,37.54,37.58,193210.0,35.3651,35.3745,35.318,35.3557,193210.0
2023-04-03 12:50:00,37.58,37.6,37.53,37.53,142998.0,35.3557,35.3745,35.3086,35.3086,142998.0
2023-04-03 13:00:00,37.53,37.54,37.39,37.44,221978.0,35.3086,35.318,35.1769,35.224,221978.0
2023-04-03 13:10:00,37.45,37.59,37.44,37.54,231803.0,35.2334,35.3651,35.224,35.318,231803.0
2023-04-03 13:20:00,37.54,37.59,37.52,37.56,354794.0,35.318,35.3651,35.2992,35.3369,354794.0
2023-04-03 13:30:00,37.57,37.6,37.53,37.56,385277.0,35.3463,35.3745,35.3086,35.3369,385277.0
2023-04-03 13:40:00,37.57,37.57,37.5,37.52,245924.0,35.3463,35.3463,35.2804,35.2992,245924.0
2023-04-03 13:50:00,37.53,37.56,37.5,37.55,147712.0,35.3086,35.3369,35.2804,35.3274,147712.0
2023-04-03 14:00:00,37.55,37.61,37.51,37.59,129620.0,35.3274,35.3839,35.2898,35.3651,129620.0
2023-04-03 14:10:00,37.59,37.64,37.58,37.59,169488.0,35.3651,35.4121,35.3557,35.3651,169488.0
2023-04-03 14:20:00,37.59,37.67,37.56,37.66,177818.0,35.3651,35.4403,35.3369,35.4309,177818.0
2023-04-03 14:30:00,37.66,37.77,37.65,37.73,224576.0,35.4309,35.5344,35.4215,35.4968,224576.0
2023-04-03 14:40:00,37.73,37.79,37.73,37.75,230694.0,35.4968,35.5532,35.4968,35.5156,230694.0
2023-04-03 14:50:00,37.75,37.78,37.69,37.7,306942.0,35.5156,35.5438,35.4592,35.4686,306942.0
2023-04-03 15:00:00,37.7,37.74,37.66,37.67,199594.0,35.4686,35.5062,35.4309,35.4403,199594.0
2023-04-03 15:10:00,37.68,37.71,37.67,37.7,286101.0,35.4497,35.478,35.4403,35.4686,286101.0
2023-04-03 15:20:00,37.7,37.71,37.65,37.7,381277.0,35.4686,35.478,35.4215,35.4686,381277.0
2023-04-03 15:30:00,37.7,37.74,37.68,37.69,337365.0,35.4686,35.5062,35.4497,35.4592,337365.0
2023-04-03 15:40:00,37.69,37.72,37.65,37.7,410748.0,35.4592,35.4874,35.4215,35.4686,410748.0
2023-04-03 15:50:00,37.69,37.73,37.6,37.72,1547109.0,35.4592,35.4968,35.3745,35.4874,1547109.0
2023-04-04 09:30:00,37.7,37.8,37.41,37.41,764684.0,35.4686,35.5626,35.1957,35.1957,764684.0
2023-04-04 09:40:00,37.42,37.43,37.08,37.11,646865.0,35.2051,35.2145,34.8853,34.9135,646865.0
2023-04-04 09:50:00,37.11,37.17,37.02,37.16,504592.0,34.9135,34.9699,34.8288,34.9605,504592.0
2023-04-04 10:00:00,37.17,37.26,37.12,37.17,423884.0,34.9699,35.0546,34.9229,34.9699,423884.0
2023-04-04 10:10:00,37.17,37.18,36.99,37.01,594492.0,34.9699,34.9793,34.8006,34.8194,594492.0
2023-04-04 10:20:00,37.0,37.06,36.99,37.03,606804.0,34.81,34.8664,34.8006,34.8382,606804.0
2023-04-04 10:30:00,37.03,37.09,36.99,37.02,502642.0,34.8382,34.8947,34.8006,34.8288,502642.0
2023-04-04 10:40:00,37.02,37.02,36.88,36.89,557458.0,34.8288,34.8288,34.6971,34.7065,557458.0
2023-04-04 10:50:00,36.9,36.92,36.83,36.84,437620.0,34.7159,34.7347,34.6501,34.6595,437620.0
2023-04-04 11:00:00,36.84,36.88,36.76,36.77,379634.0,34.6595,34.6971,34.5842,34.5936,379634.0
2023-04-04 11:10:00,36.77,36.83,36.68,36.73,502365.0,34.5936,34.6501,34.5089,34.556,502365.0
2023-04-04 11:20:00,36.73,36.83,36.71,36.75,350846.0,34.556,34.6501,34.5372,34.5748,350846.0
2023-04-04 11:30:00,36.75,36.77,36.58,36.58,520543.0,34.5748,34.5936,34.4149,34.4149,520543.0
2023-04-04 11:40:00,36.59,36.63,36.56,36.57,373347.0,34.4243,34.4619,34.396,34.4054,373347.0
2023-04-04 11:50:00,36.57,36.57,36.49,36.52,397042.0,34.4054,34.4054,34.3302,34.3584,397042.0
2023-04-04 12:00:00,36.52,36.61,36.43,36.44,363600.0,34.3584,34.4431,34.2737,34.2831,363600.0
2023-04-04 12:10:00,36.45,36.49,36.42,36.45,243459.0,34.2926,34.3302,34.2643,34.2926,243459.0
2023-04-04 12:20:00,36.44,36.5,36.41,36.49,330156.0,34.2831,34.3396,34.2549,34.3302,330156.0
2023-04-04 12:30:00,36.49,36.53,36.38,36.41,417072.0,34.3302,34.3678,34.2267,34.2549,417072.0
2023-04-04 12:40:00,36.41,36.54,36.41,36.51,327153.0,34.2549,34.3772,34.2549,34.349,327153.0
2023-04-04 12:50:00,36.51,36.54,36.46,36.52,194924.0,34.349,34.3772,34.302,34.3584,194924.0
2023-04-04 13:00:00,36.52,36.61,36.51,36.54,256965.0,34.3584,34.4431,34.349,34.3772,256965.0
2023-04-04 13:10:00,36.54,36.61,36.52,36.59,325509.0,34.3772,34.4431,34.3584,34.4243,325509.0
2023-04-04 13:20:00,36.59,36.6,36.51,36.52,251921.0,34.4243,34.4337,34.349,34.3584,251921.0
2023-04-04 13:30:00,36.51,36.64,36.51,36.62,354275.0,34.349,34.4713,34.349,34.4525,354275.0
2023-04-04 13:40:00,36.62,36.67,36.61,36.66,916327.0,34.4525,34.4995,34.4431,34.4901,916327.0
2023-04-04 13:50:00,36.67,36.74,36.62,36.64,882990.0,34.4995,34.5654,34.4525,34.4713,882990.0
2023-04-04 14:00:00,36.64,36.65,36.57,36.59,389515.0,34.4713,34.4807,34.4054,34.4243,389515.0
2023-04-04 14:10:00,36.59,36.64,36.56,36.57,188263.0,34.4243,34.4713,34.396,34.4054,188263.0
2023-04-04 14:20:00,36.57,36.6,36.53,36.55,307577.0,34.4054,34.4337,34.3678,34.3866,307577.0
2023-04-04 14:30:00,36.55,36.62,36.49,36.59,482279.0,34.3866,34.4525,34.3302,34.4243,482279.0
2023-04-04 14:40:00,36.59,36.6,36.55,36.59,252867.0,34.4243,34.4337,34.3866,34.4243,252867.0
2023-04-04 14:50:00,36.6,36.67,36.59,36.62,276291.0,34.4337,34.4995,34.4243,34.4525,276291.0
2023-04-04 15:00:00,36.62,36.7,36.6,36.64,288337.0,34.4525,34.5278,34.4337,34.4713,288337.0
2023-04-04 15:10:00,36.65,36.73,36.62,36.69,353799.0,34.4807,34.556,34.4525,34.5183,353799.0
2023-04-04 15:20:00,36.7,36.71,36.64,36.65,392145.0,34.5278,34.5372,34.4713,34.4807,392145.0
2023-04-04 15:30:00,36.65,36.72,36.64,36.7,476282.0,34.4807,34.5466,34.4713,34.5278,476282.0
2023-04-04 15:40:00,36.71,36.73,36.66,36.68,633816.0,34.5372,34.556,34.4901,34.5089,633816.0
2023-04-04 15:50:00,36.68,36.82,36.68,36.81,1643224.0,34.5089,34.6407,34.5089,34.6312,1643224.0
2023-04-05 09:30:00,36.5,36.54,36.27,36.41,587036.0,34.3396,34.3772,34.1232,34.2549,587036.0
2023-04-05 09:40:00,36.4,36.77,36.35,36.76,696153.0,34.2455,34.5936,34.1985,34.5842,696153.0
2023-04-05 09:50:00,36.77,37.01,36.76,36.85,550550.0,34.5936,34.8194,34.5842,34.6689,550550.0
2023-04-05 10:00:00,36.86,36.88,36.65,36.74,547301.0,34.6783,34.6971,34.4807,34.5654,547301.0
2023-04-05 10:10:00,36.74,36.86,36.73,36.75,335138.0,34.5654,34.6783,34.556,34.5748,335138.0
2023-04-05 10:20:00,36.75,36.92,36.69,36.69,483268.0,34.5748,34.7347,34.5183,34.5183,483268.0
2023-04-05 10:30:00,36.68,36.9,36.67,36.79,337589.0,34.5089,34.7159,34.4995,34.6124,337589.0
2023-04-05 10:40:00,36.78,36.8,36.5,36.54,362033.0,34.603,34.6218,34.3396,34.3772,362033.0
2023-04-05 10:50:00,36.53,36.59,36.49,36.56,372568.0,34.3678,34.4243,34.3302,34.396,372568.0
2023-04-05 11:00:00,36.57,36.63,36.53,36.6,201814.0,34.4054,34.4619,34.3678,34.4337,201814.0
2023-04-05 11:10:00,36.6,36.65,36.54,36.55,242588.0,34.4337,34.4807,34.3772,34.3866,242588.0
2023-04-05 11:20:00,36.55,36.57,36.51,36.55,182687.0,34.3866,34.4054,34.349,34.3866,182687.0
2023-04-05 11:30:00,36.55,36.7,36.51,36.64,216738.0,34.3866,34.5278,34.349,34.4713,216738.0
2023-04-05 11:40:00,36.64,36.68,36.61,36.68,244020.0,34.4713,34.5089,34.4431,34.5089,244020.0
2023-04-05 11:50:00,36.68,36.74,36.63,36.73,146618.0,34.5089,34.5654,34.4619,34.556,146618.0
2023-04-05 12:00:00,36.74,36.74,36.58,36.59,317524.0,34.5654,34.5654,34.4149,34.4243,317524.0
2023-04-05 12:10:00,36.6,36.66,36.56,36.66,160234.0,34.4337,34.4901,34.396,34.4901,160234.0
2023-04-05 12:20:00,36.66,36.7,36.54,36.57,199468.0,34.4901,34.5278,34.3772,34.4054,199468.0
2023-04-05 12:30:00,36.57,36.66,36.53,36.64,178885.0,34.4054,34.4901,34.3678,34.4713,178885.0
2023-04-05 12:40:00,36.64,36.65,36.55,36.55,161343.0,34.4713,34.4807,34.3866,34.3866,161343.0
2023-04-05 12:50:00,36.55,36.61,36.51,36.59,180319.0,34.3866,34.4431,34.349,34.4243,180319.0
2023-04-05 13:00:00,36.59,36.72,36.57,36.69,237504.0,34.4243,34.5466,34.4054,34.5183,237504.0
2023-04-05 13:10:00,36.68,36.9,36.67,36.9,256091.0,34.5089,34.7159,34.4995,34.7159,256091.0
2023-04-05 13:20:00,36.9,36.94,36.82,36.85,273315.0,34.7159,34.7535,34.6407,34.6689,273315.0
2023-04-05 13:30:00,36.86,36.94,36.83,36.84,510647.0,34.6783,34.7535,34.6501,34.6595,510647.0
2023-04-05 13:40:00,36.83,36.84,36.73,36.81,245737.0,34.6501,34.6595,34.556,34.6312,245737.0
2023-04-05 13:50:00,36.8,36.86,36.8,36.83,164336.0,34.6218,34.6783,34.6218,34.6501,164336.0
2023-04-05 14:00:00,36.83,36.9,36.8,36.85,230089.0,34.6501,34.7159,34.6218,34.6689,230089.0
2023-04-05 14:10:00,36.85,36.91,36.8,36.9,224284.0,34.6689,34.7253,34.6218,34.7159,224284.0
2023-04-05 14:20:00,36.9,36.91,36.81,36.82,148299.0,34.7159,34.7253,34.6312,34.6407,148299.0
2023-04-05 14:30:00,36.81,36.87,36.8,36.83,172035.0,34.6312,34.6877,34.6218,34.6501,172035.0
2023-04-05 14:40:00,36.83,36.85,36.77,36.79,280030.0,34.6501,34.6689,34.5936,34.6124,280030.0
2023-04-05 14:50:00,36.78,36.83,36.76,36.81,230924.0,34.603,34.6501,34.5842,34.6312,230924.0
2023-04-05 15:00:00,36.82,36.87,36.8,36.86,163481.0,34.6407,34.6877,34.6218,34.6783,163481.0
2023-04-05 15:10:00,36.85,36.88,36.82,36.86,244726.0,34.6689,34.6971,34.6407,34.6783,244726.0
2023-04-05 15:20:00,36.85,36.91,36.83,36.88,225430.0,34.6689,34.7253,34.6501,34.6971,225430.0
2023-04-05 15:30:00,36.88,36.94,36.85,36.88,288867.0,34.6971,34.7535,34.6689,34.6971,288867.0
2023-04-05 15:40:00,36.87,36.9,36.82,36.86,411444.0,34.6877,34.7159,34.6407,34.6783,411444.0
2023-04-05 15:50:00,36.85,36.93,36.85,36.89,1058484.0,34.6689,34.7441,34.6689,34.7065,1058484.0
2023-04-06 09:30:00,37.11,37.24,37.06,37.16,1035890.0,34.9135,35.0358,34.8664,34.9605,1035890.0
2023-04-06 09:40:00,37.16,37.3,37.11,37.26,889918.0,34.9605,35.0922,34.9135,35.0546,889918.0
2023-04-06 09:50:00,37.26,37.45,37.25,37.43,833106.0,35.0546,35.2334,35.0452,35.2145,833106.0
2023-04-06 10:00:00,37.43,37.55,37.39,37.54,434316.0,35.2145,35.3274,35.1769,35.318,434316.0
2023-04-06 10:10:00,37.54,37.73,37.54,37.72,887855.0,35.318,35.4968,35.318,35.4874,887855.0
2023-04-06 10:20:00,37.72,37.73,37.64,37.71,1027879.0,35.4874,35.4968,35.4121,35.478,1027879.0
2023-04-06 10:30:00,37.7,37.78,37.67,37.7,637531.0,35.4686,35.5438,35.4403,35.4686,637531.0
2023-04-06 10:40:00,37.7,37.83,37.67,37.77,396828.0,35.4686,35.5909,35.4403,35.5344,396828.0
2023-04-06 10:50:00,37.77,37.77,37.67,37.72,400488.0,35.5344,35.5344,35.4403,35.4874,400488.0
2023-04-06 11:00:00,37.72,37.72,37.68,37.69,426242.0,35.4874,35.4874,35.4497,35.4592,426242.0
2023-04-06 11:10:00,37.69,37.79,37.68,37.76,368828.0,35.4592,35.5532,35.4497,35.525,368828.0
2023-04-06 11:20:00,37.76,37.77,37.7,37.77,561181.0,35.525,35.5344,35.4686,35.5344,561181.0
2023-04-06 11:30:00,37.77,37.86,37.74,37.84,473741.0,35.5344,35.6191,35.5062,35.6003,473741.0
2023-04-06 11:40:00,37.84,37.91,37.8,37.9,547617.0,35.6003,35.6661,35.5626,35.6567,547617.0
2023-04-06 11:50:00,37.9,37.92,37.8,37.89,632665.0,35.6567,35.6755,35.5626,35.6473,632665.0
2023-04-06 12:00:00,37.89,37.93,37.88,37.91,260829.0,35.6473,35.685,35.6379,35.6661,260829.0
2023-04-06 12:10:00,37.91,37.93,37.86,37.87,459941.0,35.6661,35.685,35.6191,35.6285,459941.0
2023-04-06 12:20:00,37.87,37.93,37.86,37.92,137200.0,35.6285,35.685,35.6191,35.6755,137200.0
2023-04-06 12:30:00,37.92,38.1,37.91,38.0,685748.0,35.6755,35.8449,35.6661,35.7508,685748.0
2023-04-06 12:40:00,38.0,38.07,37.94,37.94,386026.0,35.7508,35.8167,35.6944,35.6944,386026.0
2023-04-06 12:50:00,37.95,37.99,37.9,37.91,253781.0,35.7038,35.7414,35.6567,35.6661,253781.0
2023-04-06 13:00:00,37.92,38.0,37.9,37.99,323212.0,35.6755,35.7508,35.6567,35.7414,323212.0
2023-04-06 13:10:00,37.99,38.03,37.96,38.01,220165.0,35.7414,35.779,35.7132,35.7602,220165.0
2023-04-06 13:20:00,38.0,38.01,37.97,38.0,241019.0,35.7508,35.7602,35.7226,35.7508,241019.0
2023-04-06 13:30:00,38.0,38.01,37.93,37.98,291913.0,35.7508,35.7602,35.685,35.732,291913.0
2023-04-06 13:40:00,37.98,38.0,37.96,37.96,193806.0,35.732,35.7508,35.7132,35.7132,193806.0
2023-04-06 13:50:00,37.97,37.98,37.92,37.92,272608.0,35.7226,35.732,35.6755,35.6755,272608.0
2023-04-06 14:00:00,37.92,37.98,37.89,37.97,330241.0,35.6755,35.732,35.6473,35.7226,330241.0
2023-04-06 14:10:00,37.97,37.98,37.9,37.93,263563.0,35.7226,35.732,35.6567,35.685,263563.0
2023-04-06 14:20:00,37.94,38.0,37.91,37.98,252901.0,35.6944,35.7508,35.6661,35.732,252901.0
2023-04-06 14:30:00,37.99,38.02,37.96,37.97,238220.0,35.7414,35.7696,35.7132,35.7226,238220.0
2023-04-06 14:40:00,37.98,38.02,37.96,37.97,312008.0,35.732,35.7696,35.7132,35.7226,312008.0
2023-04-06 14:50:00,37.97,37.98,37.85,37.86,503260.0,35.7226,35.732,35.6097,35.6191,503260.0
2023-04-06 15:00:00,37.86,37.91,37.85,37.87,237853.0,35.6191,35.6661,35.6097,35.6285,237853.0
2023-04-06 15:10:00,37.86,37.87,37.77,37.8,317187.0,35.6191,35.6285,35.5344,35.5626,317187.0
2023-04-06 15:20:00,37.79,37.87,37.78,37.86,342869.0,35.5532,35.6285,35.5438,35.6191,342869.0
2023-04-06 15:30:00,37.86,37.88,37.81,37.83,632363.0,35.6191,35.6379,35.5721,35.5909,632363.0
2023-04-06 15:40:00,37.83,37.87,37.79,37.86,880789.0,35.5909,35.6285,35.5532,35.6191,880789.0
2023-04-06 15:50:00,37.86,37.92,37.83,37.9,1498911.0,35.6191,35.6755,35.5909,35.6567,1498911.0
2023-04-10 09:30:00,37.71,37.87,37.61,37.85,630837.0,35.478,35.6285,35.3839,35.6097,630837.0
2023-04-10 09:40:00,37.85,38.15,37.78,38.13,992941.0,35.6097,35.8919,35.5438,35.8731,992941.0
2023-04-10 09:50:00,38.13,38.25,38.1,38.2,1283558.0,35.8731,35.986,35.8449,35.939,1283558.0
2023-04-10 10:00:00,38.2,38.26,38.16,38.26,714165.0,35.939,35.9954,35.9013,35.9954,714165.0
2023-04-10 10:10:00,38.25,38.26,38.17,38.2,717395.0,35.986,35.9954,35.9107,35.939,717395.0
2023-04-10 10:20:00,38.2,38.26,38.18,38.26,384652.0,35.939,35.9954,35.9202,35.9954,384652.0
2023-04-10 10:30:00,38.26,38.44,38.25,38.41,1087871.0,35.9954,36.1648,35.986,36.1365,1087871.0
2023-04-10 10:40:00,38.42,38.5,38.36,38.41,950027.0,36.1459,36.2212,36.0895,36.1365,950027.0
2023-04-10 10:50:00,38.41,38.49,38.39,38.45,581415.0,36.1365,36.2118,36.1177,36.1742,581415.0
2023-04-10 11:00:00,38.45,38.52,38.44,38.49,490465.0,36.1742,36.24,36.1648,36.2118,490465.0
2023-04-10 11:10:00,38.49,38.5,38.4,38.45,387978.0,36.2118,36.2212,36.1271,36.1742,387978.0
2023-04-10 11:20:00,38.44,38.48,38.42,38.46,437701.0,36.1648,36.2024,36.1459,36.1836,437701.0
2023-04-10 11:30:00,38.46,38.49,38.43,38.45,489370.0,36.1836,36.2118,36.1554,36.1742,489370.0
2023-04-10 11:40:00,38.45,38.47,38.39,38.46,780903.0,36.1742,36.193,36.1177,36.1836,780903.0
2023-04-10 11:50:00,38.45,38.47,38.3,38.31,595099.0,36.1742,36.193,36.0331,36.0425,595099.0
2023-04-10 12:00:00,38.3,38.35,38.25,38.28,442247.0,36.0331,36.0801,35.986,36.0142,442247.0
2023-04-10 12:10:00,38.27,38.39,38.27,38.37,383195.0,36.0048,36.1177,36.0048,36.0989,383195.0
2023-04-10 12:20:00,38.37,38.43,38.35,38.39,424985.0,36.0989,36.1554,36.0801,36.1177,424985.0
2023-04-10 12:30:00,38.39,38.44,38.37,38.43,351882.0,36.1177,36.1648,36.0989,36.1554,351882.0
2023-04-10 12:40:00,38.43,38.47,38.4,38.47,510366.0,36.1554,36.193,36.1271,36.193,510366.0
2023-04-10 12:50:00,38.47,38.49,38.43,38.47,220878.0,36.193,36.2118,36.1554,36.193,220878.0
2023-04-10 13:00:00,38.47,38.49,38.45,38.47,208322.0,36.193,36.2118,36.1742,36.193,208322.0
2023-04-10 13:10:00,38.47,38.49,38.45,38.46,205816.0,36.193,36.2118,36.1742,36.1836,205816.0
2023-04-10 13:20:00,38.45,38.48,38.41,38.47,485425.0,36.1742,36.2024,36.1365,36.193,485425.0
2023-04-10 13:30:00,38.47,38.52,38.45,38.5,468542.0,36.193,36.24,36.1742,36.2212,468542.0
2023-04-10 13:40:00,38.5,38.53,38.45,38.5,335832.0,36.2212,36.2494,36.1742,36.2212,335832.0
2023-04-10 13:50:00,38.5,38.5,38.42,38.45,473209.0,36.2212,36.2212,36.1459,36.1742,473209.0
2023-04-10 14:00:00,38.45,38.46,38.37,38.43,426553.0,36.1742,36.1836,36.0989,36.1554,426553.0
2023-04-10 14:10:00,38.44,38.52,38.41,38.51,291901.0,36.1648,36.24,36.1365,36.2306,291901.0
2023-04-10 14:20:00,38.5,38.51,38.44,38.45,232234.0,36.2212,36.2306,36.1648,36.1742,232234.0
2023-04-10 14:30:00,38.45,38.48,38.44,38.48,256129.0,36.1742,36.2024,36.1648,36.2024,256129.0
2023-04-10 14:40:00,38.48,38.48,38.41,38.45,264379.0,36.2024,36.2024,36.1365,36.1742,264379.0
2023-04-10 14:50:00,38.45,38.53,38.45,38.52,246759.0,36.1742,36.2494,36.1742,36.24,246759.0
2023-04-10 15:00:00,38.53,38.58,38.51,38.57,573547.0,36.2494,36.2965,36.2306,36.2871,573547.0
2023-04-10 15:10:00,38.57,38.61,38.54,38.59,830295.0,36.2871,36.3247,36.2588,36.3059,830295.0
2023-04-10 15:20:00,38.59,38.6,38.54,38.57,632972.0,36.3059,36.3153,36.2588,36.2871,632972.0
2023-04-10 15:30:00,38.57,38.66,38.56,38.66,654171.0,36.2871,36.3717,36.2777,36.3717,654171.0
2023-04-10 15:40:00,38.66,38.71,38.63,38.66,906461.0,36.3717,36.4188,36.3435,36.3717,906461.0
2023-04-10 15:50:00,38.66,38.67,38.58,38.64,2133262.0,36.3717,36.3812,36.2965,36.3529,2133262.0
2023-04-11 09:30:00,38.77,38.97,38.74,38.91,904870.0,36.4752,36.6634,36.447,36.6069,904870.0
2023-04-11 09:40:00,38.91,38.92,38.7,38.83,651298.0,36.6069,36.6164,36.4094,36.5317,651298.0
2023-04-11 09:50:00,38.83,38.96,38.81,38.9,645868.0,36.5317,36.654,36.5129,36.5975,645868.0
2023-04-11 10:00:00,38.9,39.02,38.84,39.02,1068863.0,36.5975,36.7104,36.5411,36.7104,1068863.0
2023-04-11 10:10:00,39.02,39.07,38.91,39.05,462332.0,36.7104,36.7575,36.6069,36.7387,462332.0
2023-04-11 10:20:00,39.05,39.15,39.01,39.09,596626.0,36.7387,36.8327,36.701,36.7763,596626.0
2023-04-11 10:30:00,39.09,39.15,39.06,39.11,639739.0,36.7763,36.8327,36.7481,36.7951,639739.0
2023-04-11 10:40:00,39.11,39.23,39.02,39.11,687261.0,36.7951,36.908,36.7104,36.7951,687261.0
2023-04-11 10:50:00,39.11,39.22,39.11,39.21,495367.0,36.7951,36.8986,36.7951,36.8892,495367.0
2023-04-11 11:00:00,39.21,39.29,39.2,39.23,601136.0,36.8892,36.9645,36.8798,36.908,601136.0
2023-04-11 11:10:00,39.23,39.3,39.17,39.28,650695.0,36.908,36.9739,36.8516,36.955,650695.0
2023-04-11 11:20:00,39.29,39.34,39.27,39.28,656676.0,36.9645,37.0115,36.9456,36.955,656676.0
2023-04-11 11:30:00,39.27,39.39,39.25,39.38,450959.0,36.9456,37.0585,36.9268,37.0491,450959.0
2023-04-11 11:40:00,39.38,39.4,39.29,39.38,291922.0,37.0491,37.0679,36.9645,37.0491,291922.0
2023-04-11 11:50:00,39.37,39.45,39.32,39.43,377450.0,37.0397,37.115,36.9927,37.0962,377450.0
2023-04-11 12:00:00,39.44,39.46,39.38,39.44,399850.0,37.1056,37.1244,37.0491,37.1056,399850.0
2023-04-11 12:10:00,39.44,39.51,39.38,39.43,432350.0,37.1056,37.1714,37.0491,37.0962,432350.0
2023-04-11 12:20:00,39.43,39.45,39.38,39.39,271663.0,37.0962,37.115,37.0491,37.0585,271663.0
2023-04-11 12:30:00,39.38,39.43,39.37,39.39,351475.0,37.0491,37.0962,37.0397,37.0585,351475.0
2023-04-11 12:40:00,39.4,39.42,39.3,39.34,279298.0,37.0679,37.0868,36.9739,37.0115,279298.0
2023-04-11 12:50:00,39.34,39.41,39.32,39.36,240659.0,37.0115,37.0774,36.9927,37.0303,240659.0
2023-04-11 13:00:00,39.37,39.38,39.26,39.34,301417.0,37.0397,37.0491,36.9362,37.0115,301417.0
2023-04-11 13:10:00,39.34,39.37,39.3,39.36,193946.0,37.0115,37.0397,36.9739,37.0303,193946.0
2023-04-11 13:20:00,39.36,39.36,39.28,39.3,188111.0,37.0303,37.0303,36.955,36.9739,188111.0
2023-04-11 13:30:00,39.3,39.31,39.22,39.27,297895.0,36.9739,36.9833,36.8986,36.9456,297895.0
2023-04-11 13:40:00,39.27,39.29,39.22,39.29,169159.0,36.9456,36.9645,36.8986,36.9645,169159.0
2023-04-11 13:50:00,39.29,39.32,39.26,39.3,469567.0,36.9645,36.9927,36.9362,36.9739,469567.0
2023-04-11 14:00:00,39.3,39.34,39.28,39.34,230913.0,36.9739,37.0115,36.955,37.0115,230913.0
2023-04-11 14:10:00,39.34,39.41,39.32,39.39,275708.0,37.0115,37.0774,36.9927,37.0585,275708.0
2023-04-11 14:20:00,39.39,39.41,39.36,39.39,200027.0,37.0585,37.0774,37.0303,37.0585,200027.0
2023-04-11 14:30:00,39.4,39.44,39.39,39.43,235945.0,37.0679,37.1056,37.0585,37.0962,235945.0
2023-04-11 14:40:00,39.43,39.43,39.33,39.36,626727.0,37.0962,37.0962,37.0021,37.0303,626727.0
2023-04-11 14:50:00,39.36,39.37,39.31,39.37,258076.0,37.0303,37.0397,36.9833,37.0397,258076.0
2023-04-11 15:00:00,39.37,39.41,39.36,39.37,458270.0,37.0397,37.0774,37.0303,37.0397,458270.0
2023-04-11 15:10:00,39.37,39.46,39.36,39.43,353163.0,37.0397,37.1244,37.0303,37.0962,353163.0
2023-04-11 15:20:00,39.43,39.5,39.41,39.5,578516.0,37.0962,37.162,37.0774,37.162,578516.0
2023-04-11 15:30:00,39.5,39.53,39.47,39.49,980045.0,37.162,37.1902,37.1338,37.1526,980045.0
2023-04-11 15:40:00,39.49,39.54,39.45,39.48,947793.0,37.1526,37.1997,37.115,37.1432,947793.0
2023-04-11 15:50:00,39.47,39.5,39.35,39.37,2583422.0,37.1338,37.162,37.0209,37.0397,2583422.0
2023-04-12 09:30:00,39.42,39.85,39.28,39.67,949358.0,37.0868,37.4913,36.955,37.322,949358.0
2023-04-12 09:40:00,39.67,39.8,39.58,39.65,633701.0,37.322,37.4443,37.2373,37.3031,633701.0
2023-04-12 09:50:00,39.66,39.7,39.47,39.51,950893.0,37.3126,37.3502,37.1338,37.1714,950893.0
2023-04-12 10:00:00,39.51,39.56,39.38,39.41,696901.0,37.1714,37.2185,37.0491,37.0774,696901.0
2023-04-12 10:10:00,39.41,39.44,39.17,39.19,762995.0,37.0774,37.1056,36.8516,36.8704,762995.0
2023-04-12 10:20:00,39.19,39.24,39.02,39.18,537111.0,36.8704,36.9174,36.7104,36.861,537111.0
2023-04-12 10:30:00,39.17,39.24,39.11,39.21,468103.0,36.8516,36.9174,36.7951,36.8892,468103.0
2023-04-12 10:40:00,39.21,39.27,39.11,39.12,365705.0,36.8892,36.9456,36.7951,36.8045,365705.0
2023-04-12 10:50:00,39.12,39.19,39.03,39.04,367977.0,36.8045,36.8704,36.7198,36.7293,367977.0
2023-04-12 11:00:00,39.04,39.08,38.95,38.98,308020.0,36.7293,36.7669,36.6446,36.6728,308020.0
2023-04-12 11:10:00,38.98,39.05,38.89,39.02,318624.0,36.6728,36.7387,36.5881,36.7104,318624.0
2023-04-12 11:20:00,39.03,39.16,39.03,39.15,324594.0,36.7198,36.8421,36.7198,36.8327,324594.0
2023-04-12 11:30:00,39.16,39.22,39.14,39.18,292100.0,36.8421,36.8986,36.8233,36.861,292100.0
2023-04-12 11:40:00,39.18,39.29,39.15,39.27,418512.0,36.861,36.9645,36.8327,36.9456,418512.0
2023-04-12 11:50:00,39.27,39.33,39.21,39.33,333884.0,36.9456,37.0021,36.8892,37.0021,333884.0
2023-04-12 12:00:00,39.33,39.39,39.31,39.33,363067.0,37.0021,37.0585,36.9833,37.0021,363067.0
2023-04-12 12:10:00,39.34,39.39,39.31,39.33,235650.0,37.0115,37.0585,36.9833,37.0021,235650.0
2023-04-12 12:20:00,39.33,39.41,39.31,39.38,209101.0,37.0021,37.0774,36.9833,37.0491,209101.0
2023-04-12 12:30:00,39.39,39.45,39.39,39.41,195360.0,37.0585,37.115,37.0585,37.0774,195360.0
2023-04-12 12:40:00,39.41,39.41,39.31,39.33,182253.0,37.0774,37.0774,36.9833,37.0021,182253.0
2023-04-12 12:50:00,39.33,39.4,39.3,39.36,265579.0,37.0021,37.0679,36.9739,37.0303,265579.0
2023-04-12 13:00:00,39.37,39.38,39.32,39.37,207101.0,37.0397,37.0491,36.9927,37.0397,207101.0
2023-04-12 13:10:00,39.38,39.4,39.32,39.33,210395.0,37.0491,37.0679,36.9927,37.0021,210395.0
2023-04-12 13:20:00,39.33,39.36,39.29,39.32,213263.0,37.0021,37.0303,36.9645,36.9927,213263.0
2023-04-12 13:30:00,39.32,39.41,39.3,39.32,414350.0,36.9927,37.0774,36.9739,36.9927,414350.0
2023-04-12 13:40:00,39.33,39.36,39.28,39.3,208534.0,37.0021,37.0303,36.955,36.9739,208534.0
2023-04-12 13:50:00,39.3,39.36,39.3,39.34,386944.0,36.9739,37.0303,36.9739,37.0115,386944.0
2023-04-12 14:00:00,39.35,39.41,39.3,39.32,283312.0,37.0209,37.0774,36.9739,36.9927,283312.0
2023-04-12 14:10:00,39.32,39.42,39.29,39.41,183027.0,36.9927,37.0868,36.9645,37.0774,183027.0
2023-04-12 14:20:00,39.41,39.44,39.21,39.25,339932.0,37.0774,37.1056,36.8892,36.9268,339932.0
2023-04-12 14:30:00,39.25,39.25,39.14,39.18,262742.0,36.9268,36.9268,36.8233,36.861,262742.0
2023-04-12 14:40:00,39.18,39.23,39.09,39.09,307559.0,36.861,36.908,36.7763,36.7763,307559.0
2023-04-12 14:50:00,39.11,39.21,39.09,39.18,184061.0,36.7951,36.8892,36.7763,36.861,184061.0
2023-04-12 15:00:00,39.19,39.22,39.11,39.16,254124.0,36.8704,36.8986,36.7951,36.8421,254124.0
2023-04-12 15:10:00,39.16,39.16,39.02,39.08,442100.0,36.8421,36.8421,36.7104,36.7669,442100.0
2023-04-12 15:20:00,39.08,39.12,39.06,39.07,273774.0,36.7669,36.8045,36.7481,36.7575,273774.0
2023-04-12 15:30:00,39.07,39.12,39.05,39.12,403901.0,36.7575,36.8045,36.7387,36.8045,403901.0
2023-04-12 15:40:00,39.11,39.18,39.08,39.11,489117.0,36.7951,36.861,36.7669,36.7951,489117.0
2023-04-12 15:50:00,39.11,39.21,39.09,39.21,2137951.0,36.7951,36.8892,36.7763,36.8892,2137951.0
2023-04-13 09:30:00,39.3,39.34,39.04,39.34,798659.0,36.9739,37.0115,36.7293,37.0115,798659.0
2023-04-13 09:40:00,39.33,39.47,39.3,39.41,520005.0,37.0021,37.1338,36.9739,37.0774,520005.0
2023-04-13 09:50:00,39.4,39.45,39.32,39.39,337501.0,37.0679,37.115,36.9927,37.0585,337501.0
2023-04-13 10:00:00,39.4,39.47,39.34,39.45,273418.0,37.0679,37.1338,37.0115,37.115,273418.0
2023-04-13 10:10:00,39.44,39.52,39.36,39.38,291637.0,37.1056,37.1808,37.0303,37.0491,291637.0
2023-04-13 10:20:00,39.38,39.47,39.33,39.47,228158.0,37.0491,37.1338,37.0021,37.1338,228158.0
2023-04-13 10:30:00,39.47,39.49,39.36,39.45,285476.0,37.1338,37.1526,37.0303,37.115,285476.0
2023-04-13 10:40:00,39.45,39.47,39.37,39.38,228894.0,37.115,37.1338,37.0397,37.0491,228894.0
2023-04-13 10:50:00,39.38,39.46,39.37,39.39,281067.0,37.0491,37.1244,37.0397,37.0585,281067.0
2023-04-13 11:00:00,39.39,39.39,39.28,39.29,277755.0,37.0585,37.0585,36.955,36.9645,277755.0
2023-04-13 11:10:00,39.29,39.43,39.27,39.43,295625.0,36.9645,37.0962,36.9456,37.0962,295625.0
2023-04-13 11:20:00,39.43,39.45,39.37,39.42,274791.0,37.0962,37.115,37.0397,37.0868,274791.0
2023-04-13 11:30:00,39.43,39.48,39.4,39.46,225513.0,37.0962,37.1432,37.0679,37.1244,225513.0
2023-04-13 11:40:00,39.45,39.47,39.4,39.4,253611.0,37.115,37.1338,37.0679,37.0679,253611.0
2023-04-13 11:50:00,39.4,39.45,39.38,39.41,242534.0,37.0679,37.115,37.0491,37.0774,242534.0
2023-04-13 12:00:00,39.42,39.5,39.42,39.46,192101.0,37.0868,37.162,37.0868,37.1244,192101.0
2023-04-13 12:10:00,39.46,39.49,39.43,39.48,220069.0,37.1244,37.1526,37.0962,37.1432,220069.0
2023-04-13 12:20:00,39.47,39.48,39.44,39.46,169932.0,37.1338,37.1432,37.1056,37.1244,169932.0
2023-04-13 12:30:00,39.45,39.48,39.44,39.47,234494.0,37.115,37.1432,37.1056,37.1338,234494.0
2023-04-13 12:40:00,39.47,39.5,39.44,39.47,336893.0,37.1338,37.162,37.1056,37.1338,336893.0
2023-04-13 12:50:00,39.47,39.54,39.46,39.53,352284.0,37.1338,37.1997,37.1244,37.1902,352284.0
2023-04-13 13:00:00,39.53,39.54,39.48,39.53,331972.0,37.1902,37.1997,37.1432,37.1902,331972.0
2023-04-13 13:10:00,39.53,39.6,39.53,39.57,218835.0,37.1902,37.2561,37.1902,37.2279,218835.0
2023-04-13 13:20:00,39.57,39.57,39.52,39.54,191093.0,37.2279,37.2279,37.1808,37.1997,191093.0
2023-04-13 13:30:00,39.53,39.55,39.5,39.52,262425.0,37.1902,37.2091,37.162,37.1808,262425.0
2023-04-13 13:40:00,39.52,39.56,39.5,39.52,197861.0,37.1808,37.2185,37.162,37.1808,197861.0
2023-04-13 13:50:00,39.52,39.54,39.5,39.51,378366.0,37.1808,37.1997,37.162,37.1714,378366.0
2023-04-13 14:00:00,39.51,39.58,39.5,39.55,334286.0,37.1714,37.2373,37.162,37.2091,334286.0
2023-04-13 14:10:00,39.55,39.62,39.53,39.58,284650.0,37.2091,37.2749,37.1902,37.2373,284650.0
2023-04-13 14:20:00,39.57,39.63,39.56,39.61,311935.0,37.2279,37.2843,37.2185,37.2655,311935.0
2023-04-13 14:30:00,39.62,39.63,39.58,39.59,258646.0,37.2749,37.2843,37.2373,37.2467,258646.0
2023-04-13 14:40:00,39.59,39.65,39.56,39.63,316132.0,37.2467,37.3031,37.2185,37.2843,316132.0
2023-04-13 14:50:00,39.63,39.65,39.6,39.6,452079.0,37.2843,37.3031,37.2561,37.2561,452079.0
2023-04-13 15:00:00,39.61,39.62,39.57,39.58,313384.0,37.2655,37.2749,37.2279,37.2373,313384.0
2023-04-13 15:10:00,39.58,39.6,39.54,39.58,489321.0,37.2373,37.2561,37.1997,37.2373,489321.0
2023-04-13 15:20:00,39.58,39.64,39.55,39.55,496346.0,37.2373,37.2937,37.2091,37.2091,496346.0
2023-04-13 15:30:00,39.55,39.63,39.54,39.62,591010.0,37.2091,37.2843,37.1997,37.2749,591010.0
2023-04-13 15:40:00,39.62,39.65,39.6,39.63,1057921.0,37.2749,37.3031,37.2561,37.2843,1057921.0
2023-04-13 15:50:00,39.63,39.68,39.58,39.66,3642329.0,37.2843,37.3314,37.2373,37.3126,3642329.0
2023-04-14 09:30:00,39.76,40.51,39.54,40.0,3881464.0,37.4066,38.1122,37.1997,37.6324,3881464.0
2023-04-14 09:40:00,40.03,40.17,39.26,40.06,3256318.0,37.6607,37.7924,36.9362,37.6889,3256318.0
2023-04-14 09:50:00,40.06,40.43,39.81,40.3,1726096.0,37.6889,38.037,37.4537,37.9147,1726096.0
2023-04-14 10:00:00,40.29,40.3,39.23,39.26,2188318.0,37.9053,37.9147,36.908,36.9362,2188318.0
2023-04-14 10:10:00,39.26,39.65,39.25,39.51,1197803.0,36.9362,37.3031,36.9268,37.1714,1197803.0
2023-04-14 10:20:00,39.52,39.64,39.12,39.21,1395221.0,37.1808,37.2937,36.8045,36.8892,1395221.0
2023-04-14 10:30:00,39.22,39.52,39.12,39.48,1291635.0,36.8986,37.1808,36.8045,37.1432,1291635.0
2023-04-14 10:40:00,39.48,39.56,39.33,39.43,718992.0,37.1432,37.2185,37.0021,37.0962,718992.0
2023-04-14 10:50:00,39.42,39.77,39.4,39.76,974676.0,37.0868,37.416,37.0679,37.4066,974676.0
2023-04-14 11:00:00,39.76,39.76,39.51,39.73,821291.0,37.4066,37.4066,37.1714,37.3784,821291.0
2023-04-14 11:10:00,39.73,39.81,39.65,39.71,555778.0,37.3784,37.4537,37.3031,37.3596,555778.0
2023-04-14 11:20:00,39.72,39.84,39.7,39.73,666134.0,37.369,37.4819,37.3502,37.3784,666134.0
2023-04-14 11:30:00,39.73,39.75,39.57,39.68,605890.0,37.3784,37.3972,37.2279,37.3314,605890.0
2023-04-14 11:40:00,39.68,39.79,39.64,39.69,400211.0,37.3314,37.4349,37.2937,37.3408,400211.0
2023-04-14 11:50:00,39.69,39.79,39.62,39.78,404135.0,37.3408,37.4349,37.2749,37.4255,404135.0
2023-04-14 12:00:00,39.79,39.9,39.77,39.82,603813.0,37.4349,37.5383,37.416,37.4631,603813.0
2023-04-14 12:10:00,39.82,39.84,39.68,39.69,761956.0,37.4631,37.4819,37.3314,37.3408,761956.0
2023-04-14 12:20:00,39.68,39.69,39.43,39.48,734319.0,37.3314,37.3408,37.0962,37.1432,734319.0
2023-04-14 12:30:00,39.47,39.49,39.3,39.35,424127.0,37.1338,37.1526,36.9739,37.0209,424127.0
2023-04-14 12:40:00,39.35,39.53,39.31,39.51,659818.0,37.0209,37.1902,36.9833,37.1714,659818.0
2023-04-14 12:50:00,39.52,39.6,39.5,39.55,365008.0,37.1808,37.2561,37.162,37.2091,365008.0
2023-04-14 13:00:00,39.54,39.62,39.5,39.51,266773.0,37.1997,37.2749,37.162,37.1714,266773.0
2023-04-14 13:10:00,39.51,39.62,39.51,39.58,281508.0,37.1714,37.2749,37.1714,37.2373,281508.0
2023-04-14 13:20:00,39.57,39.66,39.52,39.64,622133.0,37.2279,37.3126,37.1808,37.2937,622133.0
2023-04-14 13:30:00,39.64,39.64,39.46,39.47,640916.0,37.2937,37.2937,37.1244,37.1338,640916.0
2023-04-14 13:40:00,39.47,39.57,39.43,39.55,266813.0,37.1338,37.2279,37.0962,37.2091,266813.0
2023-04-14 13:50:00,39.55,39.63,39.49,39.61,281422.0,37.2091,37.2843,37.1526,37.2655,281422.0
2023-04-14 14:00:00,39.61,39.73,39.6,39.72,495972.0,37.2655,37.3784,37.2561,37.369,495972.0
2023-04-14 14:10:00,39.72,39.74,39.66,39.66,311436.0,37.369,37.3878,37.3126,37.3126,311436.0
2023-04-14 14:20:00,39.66,39.7,39.61,39.63,271498.0,37.3126,37.3502,37.2655,37.2843,271498.0
2023-04-14 14:30:00,39.63,39.68,39.56,39.57,281064.0,37.2843,37.3314,37.2185,37.2279,281064.0
2023-04-14 14:40:00,39.56,39.57,39.48,39.55,559983.0,37.2185,37.2279,37.1432,37.2091,559983.0
2023-04-14 14:50:00,39.56,39.57,39.47,39.51,249521.0,37.2185,37.2279,37.1338,37.1714,249521.0
2023-04-14 15:00:00,39.51,39.55,39.45,39.5,324884.0,37.1714,37.2091,37.115,37.162,324884.0
2023-04-14 15:10:00,39.49,39.5,39.38,39.44,438821.0,37.1526,37.162,37.0491,37.1056,438821.0
2023-04-14 15:20:00,39.43,39.5,39.41,39.47,311408.0,37.0962,37.162,37.0774,37.1338,311408.0
2023-04-14 15:30:00,39.47,39.67,39.45,39.66,675488.0,37.1338,37.322,37.115,37.3126,675488.0
2023-04-14 15:40:00,39.67,39.69,39.54,39.63,907661.0,37.322,37.3408,37.1997,37.2843,907661.0
2023-04-14 15:50:00,39.63,39.67,39.57,39.65,2216531.0,37.2843,37.322,37.2279,37.3031,2216531.0
2023-04-17 09:30:00,39.83,39.99,39.62,39.63,1112205.0,37.4725,37.623,37.2749,37.2843,1112205.0
2023-04-17 09:40:00,39.64,39.96,39.56,39.94,844775.0,37.2937,37.5948,37.2185,37.576,844775.0
2023-04-17 09:50:00,39.95,40.34,39.92,40.31,984022.0,37.5854,37.9523,37.5572,37.9241,984022.0
2023-04-17 10:00:00,40.31,40.46,40.19,40.23,1021869.0,37.9241,38.0652,37.8112,37.8488,1021869.0
2023-04-17 10:10:00,40.22,40.3,40.14,40.21,557124.0,37.8394,37.9147,37.7641,37.83,557124.0
2023-04-17 10:20:00,40.21,40.38,40.18,40.34,509176.0,37.83,37.9899,37.8018,37.9523,509176.0
2023-04-17 10:30:00,40.34,40.53,40.33,40.44,1063024.0,37.9523,38.1311,37.9429,38.0464,1063024.0
2023-04-17 10:40:00,40.45,40.55,40.34,40.54,773713.0,38.0558,38.1499,37.9523,38.1405,773713.0
2023-04-17 10:50:00,40.54,40.58,40.43,40.48,647372.0,38.1405,38.1781,38.037,38.084,647372.0
2023-04-17 11:00:00,40.49,40.53,40.36,40.41,335546.0,38.0934,38.1311,37.9711,38.0182,335546.0
2023-04-17 11:10:00,40.42,40.56,40.4,40.55,532647.0,38.0276,38.1593,38.0088,38.1499,532647.0
2023-04-17 11:20:00,40.55,40.69,40.53,40.64,815559.0,38.1499,38.2816,38.1311,38.2345,815559.0
2023-04-17 11:30:00,40.63,40.69,40.53,40.57,575316.0,38.2251,38.2816,38.1311,38.1687,575316.0
2023-04-17 11:40:00,40.57,40.67,40.56,40.66,583905.0,38.1687,38.2628,38.1593,38.2534,583905.0
2023-04-17 11:50:00,40.67,40.77,40.63,40.65,741958.0,38.2628,38.3569,38.2251,38.244,741958.0
2023-04-17 12:00:00,40.66,40.86,40.65,40.85,416465.0,38.2534,38.4415,38.244,38.4321,416465.0
2023-04-17 12:10:00,40.85,40.9,40.78,40.89,526025.0,38.4321,38.4792,38.3663,38.4698,526025.0
2023-04-17 12:20:00,40.89,40.99,40.87,40.98,721772.0,38.4698,38.5638,38.4509,38.5544,721772.0
2023-04-17 12:30:00,40.99,41.03,40.94,40.95,800147.0,38.5638,38.6015,38.5168,38.5262,800147.0
2023-04-17 12:40:00,40.94,41.01,40.88,40.89,362318.0,38.5168,38.5826,38.4603,38.4698,362318.0
2023-04-17 12:50:00,40.89,40.94,40.81,40.84,353537.0,38.4698,38.5168,38.3945,38.4227,353537.0
2023-04-17 13:00:00,40.84,40.89,40.8,40.88,703573.0,38.4227,38.4698,38.3851,38.4603,703573.0
2023-04-17 13:10:00,40.89,40.95,40.87,40.91,425519.0,38.4698,38.5262,38.4509,38.4886,425519.0
2023-04-17 13:20:00,40.91,40.94,40.88,40.93,283737.0,38.4886,38.5168,38.4603,38.5074,283737.0
2023-04-17 13:30:00,40.93,40.98,40.92,40.95,280270.0,38.5074,38.5544,38.498,38.5262,280270.0
2023-04-17 13:40:00,40.96,41.0,40.94,40.98,323195.0,38.5356,38.5732,38.5168,38.5544,323195.0
2023-04-17 13:50:00,40.98,41.0,40.93,40.97,384852.0,38.5544,38.5732,38.5074,38.545,384852.0
2023-04-17 14:00:00,40.98,41.02,40.94,41.02,398311.0,38.5544,38.5921,38.5168,38.5921,398311.0
2023-04-17 14:10:00,41.02,41.12,40.97,41.11,480994.0,38.5921,38.6861,38.545,38.6767,480994.0
2023-04-17 14:20:00,41.11,41.13,41.06,41.09,371698.0,38.6767,38.6955,38.6297,38.6579,371698.0
2023-04-17 14:30:00,41.09,41.11,40.99,40.99,440814.0,38.6579,38.6767,38.5638,38.5638,440814.0
2023-04-17 14:40:00,40.99,41.1,40.95,41.08,596054.0,38.5638,38.6673,38.5262,38.6485,596054.0
2023-04-17 14:50:00,41.08,41.11,41.03,41.09,330699.0,38.6485,38.6767,38.6015,38.6579,330699.0
2023-04-17 15:00:00,41.09,41.17,41.09,41.15,429993.0,38.6579,38.7332,38.6579,38.7144,429993.0
2023-04-17 15:10:00,41.15,41.2,41.14,41.18,532699.0,38.7144,38.7614,38.705,38.7426,532699.0
2023-04-17 15:20:00,41.18,41.25,41.16,41.23,513345.0,38.7426,38.8084,38.7238,38.7896,513345.0
2023-04-17 15:30:00,41.23,41.24,41.15,41.19,932005.0,38.7896,38.799,38.7144,38.752,932005.0
2023-04-17 15:40:00,41.19,41.2,41.06,41.11,930718.0,38.752,38.7614,38.6297,38.6767,930718.0
2023-04-17 15:50:00,41.11,41.29,41.1,41.28,3036981.0,38.6767,38.8461,38.6673,38.8367,3036981.0
2023-04-18 09:30:00,41.21,41.52,41.14,41.48,1150893.0,38.7708,39.0625,38.705,39.0248,1150893.0
2023-04-18 09:40:00,41.48,41.52,41.29,41.32,610444.0,39.0248,39.0625,38.8461,38.8743,610444.0
2023-04-18 09:50:00,41.32,41.35,41.21,41.28,692321.0,38.8743,38.9025,38.7708,38.8367,692321.0
2023-04-18 10:00:00,41.27,41.39,41.19,41.37,941166.0,38.8273,38.9402,38.752,38.9213,941166.0
2023-04-18 10:10:00,41.38,41.47,41.26,41.45,588033.0,38.9307,39.0154,38.8179,38.9966,588033.0
2023-04-18 10:20:00,41.45,41.48,41.24,41.25,601958.0,38.9966,39.0248,38.799,38.8084,601958.0
2023-04-18 10:30:00,41.25,41.32,41.16,41.25,551386.0,38.8084,38.8743,38.7238,38.8084,551386.0
2023-04-18 10:40:00,41.26,41.35,41.22,41.27,459996.0,38.8179,38.9025,38.7802,38.8273,459996.0
2023-04-18 10:50:00,41.27,41.34,41.19,41.32,499981.0,38.8273,38.8931,38.752,38.8743,499981.0
2023-04-18 11:00:00,41.31,41.4,41.27,41.27,325175.0,38.8649,38.9496,38.8273,38.8273,325175.0
2023-04-18 11:10:00,41.27,41.34,41.25,41.26,256647.0,38.8273,38.8931,38.8084,38.8179,256647.0
2023-04-18 11:20:00,41.26,41.34,41.2,41.33,280858.0,38.8179,38.8931,38.7614,38.8837,280858.0
2023-04-18 11:30:00,41.33,41.42,41.3,41.32,268153.0,38.8837,38.9684,38.8555,38.8743,268153.0
2023-04-18 11:40:00,41.32,41.43,41.31,41.42,273500.0,38.8743,38.9778,38.8649,38.9684,273500.0
2023-04-18 11:50:00,41.43,41.45,41.34,41.4,310047.0,38.9778,38.9966,38.8931,38.9496,310047.0
2023-04-18 12:00:00,41.4,41.49,41.38,41.48,383612.0,38.9496,39.0342,38.9307,39.0248,383612.0
2023-04-18 12:10:00,41.49,41.5,41.46,41.48,273710.0,39.0342,39.0436,39.006,39.0248,273710.0
2023-04-18 12:20:00,41.48,41.54,41.45,41.54,420416.0,39.0248,39.0813,38.9966,39.0813,420416.0
2023-04-18 12:30:00,41.54,41.55,41.48,41.51,257620.0,39.0813,39.0907,39.0248,39.0531,257620.0
2023-04-18 12:40:00,41.51,41.64,41.49,41.63,262492.0,39.0531,39.1754,39.0342,39.166,262492.0
2023-04-18 12:50:00,41.63,41.66,41.55,41.62,297117.0,39.166,39.1942,39.0907,39.1565,297117.0
2023-04-18 13:00:00,41.62,41.75,41.6,41.72,363756.0,39.1565,39.2788,39.1377,39.2506,363756.0
2023-04-18 13:10:00,41.72,41.77,41.7,41.76,290618.0,39.2506,39.2977,39.2318,39.2883,290618.0
2023-04-18 13:20:00,41.76,41.81,41.75,41.8,355434.0,39.2883,39.3353,39.2788,39.3259,355434.0
2023-04-18 13:30:00,41.81,41.82,41.74,41.77,340902.0,39.3353,39.3447,39.2694,39.2977,340902.0
2023-04-18 13:40:00,41.77,41.91,41.71,41.91,821290.0,39.2977,39.4294,39.2412,39.4294,821290.0
2023-04-18 13:50:00,41.9,41.98,41.88,41.89,638146.0,39.42,39.4952,39.4012,39.4106,638146.0
2023-04-18 14:00:00,41.89,41.99,41.85,41.9,420219.0,39.4106,39.5046,39.3729,39.42,420219.0
2023-04-18 14:10:00,41.89,41.93,41.86,41.89,447952.0,39.4106,39.4482,39.3823,39.4106,447952.0
2023-04-18 14:20:00,41.89,42.0,41.88,41.98,392501.0,39.4106,39.5141,39.4012,39.4952,392501.0
2023-04-18 14:30:00,41.98,42.0,41.96,41.97,363260.0,39.4952,39.5141,39.4764,39.4858,363260.0
2023-04-18 14:40:00,41.97,41.99,41.84,41.9,488799.0,39.4858,39.5046,39.3635,39.42,488799.0
2023-04-18 14:50:00,41.89,41.93,41.83,41.91,562595.0,39.4106,39.4482,39.3541,39.4294,562595.0
2023-04-18 15:00:00,41.91,41.97,41.88,41.91,436137.0,39.4294,39.4858,39.4012,39.4294,436137.0
2023-04-18 15:10:00,41.92,41.95,41.86,41.93,496585.0,39.4388,39.467,39.3823,39.4482,496585.0
2023-04-18 15:20:00,41.93,41.97,41.86,41.96,482825.0,39.4482,39.4858,39.3823,39.4764,482825.0
2023-04-18 15:30:00,41.96,42.01,41.95,42.01,949002.0,39.4764,39.5235,39.467,39.5235,949002.0
2023-04-18 15:40:00,42.01,42.06,41.94,42.02,1594746.0,39.5235,39.5705,39.4576,39.5329,1594746.0
2023-04-18 15:50:00,42.02,42.03,41.85,41.85,2316183.0,39.5329,39.5423,39.3729,39.3729,2316183.0
2023-04-19 09:30:00,41.97,42.09,41.8,41.87,1310545.0,39.4858,39.5987,39.3259,39.3917,1310545.0
2023-04-19 09:40:00,41.87,42.18,41.79,42.16,912162.0,39.3917,39.6834,39.3165,39.6646,912162.0
2023-04-19 09:50:00,42.17,42.26,42.1,42.14,791796.0,39.674,39.7587,39.6081,39.6458,791796.0
2023-04-19 10:00:00,42.14,42.15,41.99,42.13,546048.0,39.6458,39.6552,39.5046,39.6364,546048.0
2023-04-19 10:10:00,42.14,42.26,42.1,42.25,668678.0,39.6458,39.7587,39.6081,39.7493,668678.0
2023-04-19 10:20:00,42.26,42.34,42.05,42.08,567613.0,39.7587,39.8339,39.5611,39.5893,567613.0
2023-04-19 10:30:00,42.08,42.14,41.98,42.11,442291.0,39.5893,39.6458,39.4952,39.6175,442291.0
2023-04-19 10:40:00,42.11,42.15,42.05,42.07,402200.0,39.6175,39.6552,39.5611,39.5799,402200.0
2023-04-19 10:50:00,42.06,42.24,42.06,42.18,408422.0,39.5705,39.7398,39.5705,39.6834,408422.0
2023-04-19 11:00:00,42.19,42.22,41.98,42.0,439521.0,39.6928,39.721,39.4952,39.5141,439521.0
2023-04-19 11:10:00,42.0,42.12,41.99,42.06,299876.0,39.5141,39.6269,39.5046,39.5705,299876.0
2023-04-19 11:20:00,42.05,42.13,42.02,42.06,284725.0,39.5611,39.6364,39.5329,39.5705,284725.0
2023-04-19 11:30:00,42.06,42.07,41.93,41.94,329082.0,39.5705,39.5799,39.4482,39.4576,329082.0
2023-04-19 11:40:00,41.94,42.02,41.94,41.99,316188.0,39.4576,39.5329,39.4576,39.5046,316188.0
2023-04-19 11:50:00,41.99,42.04,41.96,42.0,410643.0,39.5046,39.5517,39.4764,39.5141,410643.0
2023-04-19 12:00:00,42.0,42.08,41.99,42.03,327416.0,39.5141,39.5893,39.5046,39.5423,327416.0
2023-04-19 12:10:00,42.04,42.09,42.02,42.08,324319.0,39.5517,39.5987,39.5329,39.5893,324319.0
2023-04-19 12:20:00,42.08,42.12,42.04,42.08,233102.0,39.5893,39.6269,39.5517,39.5893,233102.0
2023-04-19 12:30:00,42.08,42.08,42.03,42.04,230465.0,39.5893,39.5893,39.5423,39.5517,230465.0
2023-04-19 12:40:00,42.04,42.1,42.03,42.07,322917.0,39.5517,39.6081,39.5423,39.5799,322917.0
2023-04-19 12:50:00,42.07,42.11,42.05,42.08,194764.0,39.5799,39.6175,39.5611,39.5893,194764.0
2023-04-19 13:00:00,42.09,42.19,42.08,42.16,299202.0,39.5987,39.6928,39.5893,39.6646,299202.0
2023-04-19 13:10:00,42.16,42.22,42.08,42.09,289067.0,39.6646,39.721,39.5893,39.5987,289067.0
2023-04-19 13:20:00,42.1,42.1,42.04,42.07,248369.0,39.6081,39.6081,39.5517,39.5799,248369.0
2023-04-19 13:30:00,42.07,42.09,42.02,42.07,290593.0,39.5799,39.5987,39.5329,39.5799,290593.0
2023-04-19 13:40:00,42.06,42.1,42.04,42.09,279622.0,39.5705,39.6081,39.5517,39.5987,279622.0
2023-04-19 13:50:00,42.08,42.2,42.08,42.2,419448.0,39.5893,39.7022,39.5893,39.7022,419448.0
2023-04-19 14:00:00,42.2,42.31,42.18,42.27,456441.0,39.7022,39.8057,39.6834,39.7681,456441.0
2023-04-19 14:10:00,42.27,42.32,42.26,42.29,313304.0,39.7681,39.8151,39.7587,39.7869,313304.0
2023-04-19 14:20:00,42.29,42.34,42.29,42.34,304170.0,39.7869,39.8339,39.7869,39.8339,304170.0
2023-04-19 14:30:00,42.33,42.34,42.23,42.26,372209.0,39.8245,39.8339,39.7304,39.7587,372209.0
2023-04-19 14:40:00,42.26,42.29,42.21,42.28,397278.0,39.7587,39.7869,39.7116,39.7775,397278.0
2023-04-19 14:50:00,42.28,42.3,42.25,42.3,282956.0,39.7775,39.7963,39.7493,39.7963,282956.0
2023-04-19 15:00:00,42.29,42.33,42.28,42.33,316424.0,39.7869,39.8245,39.7775,39.8245,316424.0
2023-04-19 15:10:00,42.33,42.37,42.3,42.33,396153.0,39.8245,39.8622,39.7963,39.8245,396153.0
2023-04-19 15:20:00,42.33,42.4,42.32,42.4,417267.0,39.8245,39.8904,39.8151,39.8904,417267.0
2023-04-19 15:30:00,42.39,42.41,42.32,42.37,565590.0,39.881,39.8998,39.8151,39.8622,565590.0
2023-04-19 15:40:00,42.36,42.37,42.27,42.32,629492.0,39.8527,39.8622,39.7681,39.8151,629492.0
2023-04-19 15:50:00,42.31,42.32,42.22,42.24,1799113.0,39.8057,39.8151,39.721,39.7398,1799113.0
2023-04-20 09:30:00,41.87,41.93,41.7,41.9,605778.0,39.3917,39.4482,39.2318,39.42,605778.0
2023-04-20 09:40:00,41.9,42.05,41.87,42.02,637426.0,39.42,39.5611,39.3917,39.5329,637426.0
2023-04-20 09:50:00,42.0,42.05,41.88,41.93,501855.0,39.5141,39.5611,39.4012,39.4482,501855.0
2023-04-20 10:00:00,41.92,41.95,41.77,41.79,747609.0,39.4388,39.467,39.2977,39.3165,747609.0
2023-04-20 10:10:00,41.79,41.96,41.77,41.95,468870.0,39.3165,39.4764,39.2977,39.467,468870.0
2023-04-20 10:20:00,41.95,41.99,41.85,41.88,241406.0,39.467,39.5046,39.3729,39.4012,241406.0
2023-04-20 10:30:00,41.88,41.96,41.84,41.9,310315.0,39.4012,39.4764,39.3635,39.42,310315.0
2023-04-20 10:40:00,41.91,41.94,41.85,41.88,304248.0,39.4294,39.4576,39.3729,39.4012,304248.0
2023-04-20 10:50:00,41.89,41.97,41.81,41.96,453359.0,39.4106,39.4858,39.3353,39.4764,453359.0
2023-04-20 11:00:00,41.97,41.97,41.82,41.84,386715.0,39.4858,39.4858,39.3447,39.3635,386715.0
2023-04-20 11:10:00,41.85,41.91,41.75,41.75,440865.0,39.3729,39.4294,39.2788,39.2788,440865.0
2023-04-20 11:20:00,41.75,41.76,41.61,41.63,388340.0,39.2788,39.2883,39.1471,39.166,388340.0
2023-04-20 11:30:00,41.62,41.64,41.51,41.55,350840.0,39.1565,39.1754,39.0531,39.0907,350840.0
2023-04-20 11:40:00,41.55,41.65,41.46,41.65,733685.0,39.0907,39.1848,39.006,39.1848,733685.0
2023-04-20 11:50:00,41.64,41.66,41.56,41.58,290576.0,39.1754,39.1942,39.1001,39.1189,290576.0
2023-04-20 12:00:00,41.58,41.6,41.46,41.52,487583.0,39.1189,39.1377,39.006,39.0625,487583.0
2023-04-20 12:10:00,41.54,41.61,41.53,41.61,242044.0,39.0813,39.1471,39.0719,39.1471,242044.0
2023-04-20 12:20:00,41.61,41.63,41.51,41.52,206048.0,39.1471,39.166,39.0531,39.0625,206048.0
2023-04-20 12:30:00,41.52,41.55,41.45,41.48,512494.0,39.0625,39.0907,38.9966,39.0248,512494.0
2023-04-20 12:40:00,41.48,41.6,41.48,41.58,226227.0,39.0248,39.1377,39.0248,39.1189,226227.0
2023-04-20 12:50:00,41.59,41.59,41.53,41.59,356743.0,39.1283,39.1283,39.0719,39.1283,356743.0
2023-04-20 13:00:00,41.59,41.65,41.58,41.64,222016.0,39.1283,39.1848,39.1189,39.1754,222016.0
2023-04-20 13:10:00,41.65,41.7,41.64,41.67,223701.0,39.1848,39.2318,39.1754,39.2036,223701.0
2023-04-20 13:20:00,41.66,41.72,41.63,41.71,180918.0,39.1942,39.2506,39.166,39.2412,180918.0
2023-04-20 13:30:00,41.71,41.73,41.68,41.71,189042.0,39.2412,39.26,39.213,39.2412,189042.0
2023-04-20 13:40:00,41.72,41.77,41.7,41.73,189306.0,39.2506,39.2977,39.2318,39.26,189306.0
2023-04-20 13:50:00,41.73,41.79,41.73,41.76,239091.0,39.26,39.3165,39.26,39.2883,239091.0
2023-04-20 14:00:00,41.77,41.81,41.73,41.8,354848.0,39.2977,39.3353,39.26,39.3259,354848.0
2023-04-20 14:10:00,41.8,41.9,41.79,41.87,292500.0,39.3259,39.42,39.3165,39.3917,292500.0
2023-04-20 14:20:00,41.88,41.89,41.82,41.83,236191.0,39.4012,39.4106,39.3447,39.3541,236191.0
2023-04-20 14:30:00,41.84,41.84,41.65,41.72,362951.0,39.3635,39.3635,39.1848,39.2506,362951.0
2023-04-20 14:40:00,41.71,41.72,41.62,41.69,391540.0,39.2412,39.2506,39.1565,39.2224,391540.0
2023-04-20 14:50:00,41.7,41.74,41.67,41.69,324598.0,39.2318,39.2694,39.2036,39.2224,324598.0
2023-04-20 15:00:00,41.7,41.75,41.64,41.65,397629.0,39.2318,39.2788,39.1754,39.1848,397629.0
2023-04-20 15:10:00,41.65,41.67,41.58,41.63,371679.0,39.1848,39.2036,39.1189,39.166,371679.0
2023-04-20 15:20:00,41.62,41.7,41.6,41.66,403884.0,39.1565,39.2318,39.1377,39.1942,403884.0
2023-04-20 15:30:00,41.66,41.7,41.62,41.67,506333.0,39.1942,39.2318,39.1565,39.2036,506333.0
2023-04-20 15:40:00,41.67,41.68,41.56,41.59,546021.0,39.2036,39.213,39.1001,39.1283,546021.0
2023-04-20 15:50:00,41.59,41.7,41.56,41.68,1322190.0,39.1283,39.2318,39.1001,39.213,1322190.0
2023-04-21 09:30:00,41.21,41.33,40.21,40.31,2508443.0,38.7708,38.8837,37.83,37.9241,2508443.0
2023-04-21 09:40:00,40.33,40.98,40.32,40.98,1078160.0,37.9429,38.5544,37.9335,38.5544,1078160.0
2023-04-21 09:50:00,40.97,41.2,40.91,41.13,558910.0,38.545,38.7614,38.4886,38.6955,558910.0
2023-04-21 10:00:00,41.14,41.24,40.97,41.18,576654.0,38.705,38.799,38.545,38.7426,576654.0
2023-04-21 10:10:00,41.18,41.29,41.13,41.2,545444.0,38.7426,38.8461,38.6955,38.7614,545444.0
2023-04-21 10:20:00,41.2,41.28,41.17,41.27,438406.0,38.7614,38.8367,38.7332,38.8273,438406.0
2023-04-21 10:30:00,41.26,41.27,41.08,41.11,383914.0,38.8179,38.8273,38.6485,38.6767,383914.0
2023-04-21 10:40:00,41.11,41.11,40.89,40.97,400182.0,38.6767,38.6767,38.4698,38.545,400182.0
2023-04-21 10:50:00,40.96,40.99,40.87,40.95,460399.0,38.5356,38.5638,38.4509,38.5262,460399.0
2023-04-21 11:00:00,40.95,41.13,40.91,41.09,328925.0,38.5262,38.6955,38.4886,38.6579,328925.0
2023-04-21 11:10:00,41.09,41.09,40.98,41.06,286096.0,38.6579,38.6579,38.5544,38.6297,286096.0
2023-04-21 11:20:00,41.06,41.08,41.01,41.05,305799.0,38.6297,38.6485,38.5826,38.6203,305799.0
2023-04-21 11:30:00,41.06,41.16,41.05,41.09,279486.0,38.6297,38.7238,38.6203,38.6579,279486.0
2023-04-21 11:40:00,41.09,41.17,41.05,41.06,310435.0,38.6579,38.7332,38.6203,38.6297,310435.0
2023-04-21 11:50:00,41.05,41.12,41.04,41.09,255947.0,38.6203,38.6861,38.6109,38.6579,255947.0
2023-04-21 12:00:00,41.09,41.21,41.09,41.13,250594.0,38.6579,38.7708,38.6579,38.6955,250594.0
2023-04-21 12:10:00,41.13,41.23,41.11,41.22,269600.0,38.6955,38.7896,38.6767,38.7802,269600.0
2023-04-21 12:20:00,41.22,41.23,41.16,41.19,219548.0,38.7802,38.7896,38.7238,38.752,219548.0
2023-04-21 12:30:00,41.19,41.24,41.14,41.21,241755.0,38.752,38.799,38.705,38.7708,241755.0
2023-04-21 12:40:00,41.21,41.34,41.2,41.27,301042.0,38.7708,38.8931,38.7614,38.8273,301042.0
2023-04-21 12:50:00,41.27,41.33,41.25,41.3,206414.0,38.8273,38.8837,38.8084,38.8555,206414.0
2023-04-21 13:00:00,41.31,41.34,41.25,41.3,220713.0,38.8649,38.8931,38.8084,38.8555,220713.0
2023-04-21 13:10:00,41.3,41.31,41.24,41.25,213702.0,38.8555,38.8649,38.799,38.8084,213702.0
2023-04-21 13:20:00,41.25,41.26,41.19,41.21,281630.0,38.8084,38.8179,38.752,38.7708,281630.0
2023-04-21 13:30:00,41.2,41.26,41.19,41.24,148017.0,38.7614,38.8179,38.752,38.799,148017.0
2023-04-21 13:40:00,41.25,41.31,41.24,41.3,215475.0,38.8084,38.8649,38.799,38.8555,215475.0
2023-04-21 13:50:00,41.3,41.35,41.28,41.32,290278.0,38.8555,38.9025,38.8367,38.8743,290278.0
2023-04-21 14:00:00,41.32,41.37,41.31,41.33,257710.0,38.8743,38.9213,38.8649,38.8837,257710.0
2023-04-21 14:10:00,41.33,41.36,41.3,41.33,251965.0,38.8837,38.9119,38.8555,38.8837,251965.0
2023-04-21 14:20:00,41.33,41.33,41.3,41.31,240994.0,38.8837,38.8837,38.8555,38.8649,240994.0
2023-04-21 14:30:00,41.3,41.31,41.23,41.29,273982.0,38.8555,38.8649,38.7896,38.8461,273982.0
2023-04-21 14:40:00,41.29,41.33,41.28,41.33,213472.0,38.8461,38.8837,38.8367,38.8837,213472.0
2023-04-21 14:50:00,41.33,41.35,41.31,41.32,218649.0,38.8837,38.9025,38.8649,38.8743,218649.0
2023-04-21 15:00:00,41.32,41.36,41.3,41.34,340342.0,38.8743,38.9119,38.8555,38.8931,340342.0
2023-04-21 15:10:00,41.34,41.36,41.32,41.33,327631.0,38.8931,38.9119,38.8743,38.8837,327631.0
2023-04-21 15:20:00,41.33,41.4,41.32,41.38,316338.0,38.8837,38.9496,38.8743,38.9307,316338.0
2023-04-21 15:30:00,41.38,41.39,41.3,41.31,502560.0,38.9307,38.9402,38.8555,38.8649,502560.0
2023-04-21 15:40:00,41.31,41.35,41.21,41.23,626297.0,38.8649,38.9025,38.7708,38.7896,626297.0
2023-04-21 15:50:00,41.22,41.25,41.16,41.23,2071514.0,38.7802,38.8084,38.7238,38.7896,2071514.0
2023-04-24 09:30:00,41.13,41.32,41.06,41.07,679171.0,38.6955,38.8743,38.6297,38.6391,679171.0
2023-04-24 09:40:00,41.07,41.24,41.04,41.22,411022.0,38.6391,38.799,38.6109,38.7802,411022.0
2023-04-24 09:50:00,41.22,41.34,41.18,41.23,431835.0,38.7802,38.8931,38.7426,38.7896,431835.0
2023-04-24 10:00:00,41.23,41.33,41.14,41.33,306907.0,38.7896,38.8837,38.705,38.8837,306907.0
2023-04-24 10:10:00,41.33,41.45,41.3,41.41,290665.0,38.8837,38.9966,38.8555,38.959,290665.0
2023-04-24 10:20:00,41.4,41.41,41.31,41.41,270077.0,38.9496,38.959,38.8649,38.959,270077.0
2023-04-24 10:30:00,41.41,41.47,41.31,41.34,347435.0,38.959,39.0154,38.8649,38.8931,347435.0
2023-04-24 10:40:00,41.34,41.34,41.2,41.25,330429.0,38.8931,38.8931,38.7614,38.8084,330429.0
2023-04-24 10:50:00,41.25,41.34,41.24,41.31,320682.0,38.8084,38.8931,38.799,38.8649,320682.0
2023-04-24 11:00:00,41.32,41.38,41.28,41.34,268368.0,38.8743,38.9307,38.8367,38.8931,268368.0
2023-04-24 11:10:00,41.34,41.38,41.26,41.29,335901.0,38.8931,38.9307,38.8179,38.8461,335901.0
2023-04-24 11:20:00,41.28,41.37,41.26,41.35,220637.0,38.8367,38.9213,38.8179,38.9025,220637.0
2023-04-24 11:30:00,41.34,41.37,41.29,41.3,291405.0,38.8931,38.9213,38.8461,38.8555,291405.0
2023-04-24 11:40:00,41.3,41.45,41.3,41.44,317768.0,38.8555,38.9966,38.8555,38.9872,317768.0
2023-04-24 11:50:00,41.44,41.49,41.41,41.42,238555.0,38.9872,39.0342,38.959,38.9684,238555.0
2023-04-24 12:00:00,41.43,41.48,41.41,41.42,264717.0,38.9778,39.0248,38.959,38.9684,264717.0
2023-04-24 12:10:00,41.41,41.54,41.4,41.54,297110.0,38.959,39.0813,38.9496,39.0813,297110.0
2023-04-24 12:20:00,41.53,41.59,41.52,41.55,297338.0,39.0719,39.1283,39.0625,39.0907,297338.0
2023-04-24 12:30:00,41.56,41.56,41.5,41.54,178350.0,39.1001,39.1001,39.0436,39.0813,178350.0
2023-04-24 12:40:00,41.54,41.55,41.49,41.51,157517.0,39.0813,39.0907,39.0342,39.0531,157517.0
2023-04-24 12:50:00,41.51,41.6,41.51,41.59,157553.0,39.0531,39.1377,39.0531,39.1283,157553.0
2023-04-24 13:00:00,41.59,41.59,41.5,41.5,195637.0,39.1283,39.1283,39.0436,39.0436,195637.0
2023-04-24 13:10:00,41.5,41.53,41.47,41.49,175737.0,39.0436,39.0719,39.0154,39.0342,175737.0
2023-04-24 13:20:00,41.49,41.5,41.43,41.5,167734.0,39.0342,39.0436,38.9778,39.0436,167734.0
2023-04-24 13:30:00,41.5,41.55,41.48,41.54,212670.0,39.0436,39.0907,39.0248,39.0813,212670.0
2023-04-24 13:40:00,41.54,41.56,41.51,41.54,187545.0,39.0813,39.1001,39.0531,39.0813,187545.0
2023-04-24 13:50:00,41.54,41.58,41.52,41.55,253743.0,39.0813,39.1189,39.0625,39.0907,253743.0
2023-04-24 14:00:00,41.55,41.59,41.5,41.51,261373.0,39.0907,39.1283,39.0436,39.0531,261373.0
2023-04-24 14:10:00,41.5,41.5,41.36,41.38,296061.0,39.0436,39.0436,38.9119,38.9307,296061.0
2023-04-24 14:20:00,41.37,41.4,41.35,41.36,197633.0,38.9213,38.9496,38.9025,38.9119,197633.0
2023-04-24 14:30:00,41.36,41.41,41.33,41.38,245042.0,38.9119,38.959,38.8837,38.9307,245042.0
2023-04-24 14:40:00,41.37,41.44,41.37,41.44,206151.0,38.9213,38.9872,38.9213,38.9872,206151.0
2023-04-24 14:50:00,41.44,41.45,41.4,41.41,199111.0,38.9872,38.9966,38.9496,38.959,199111.0
2023-04-24 15:00:00,41.41,41.51,41.41,41.48,304096.0,38.959,39.0531,38.959,39.0248,304096.0
2023-04-24 15:10:00,41.48,41.54,41.45,41.54,294026.0,39.0248,39.0813,38.9966,39.0813,294026.0
2023-04-24 15:20:00,41.54,41.55,41.48,41.52,342214.0,39.0813,39.0907,39.0248,39.0625,342214.0
2023-04-24 15:30:00,41.52,41.54,41.49,41.52,314126.0,39.0625,39.0813,39.0342,39.0625,314126.0
2023-04-24 15:40:00,41.51,41.53,41.46,41.47,414662.0,39.0531,39.0719,39.006,39.0154,414662.0
2023-04-24 15:50:00,41.46,41.5,41.39,41.45,1296411.0,39.006,39.0436,38.9402,38.9966,1296411.0
2023-04-25 09:30:00,40.7,40.79,40.44,40.61,745164.0,38.291,38.3757,38.0464,38.2063,745164.0
2023-04-25 09:40:00,40.6,40.62,40.43,40.61,686002.0,38.1969,38.2157,38.037,38.2063,686002.0
2023-04-25 09:50:00,40.61,40.83,40.56,40.72,546820.0,38.2063,38.4133,38.1593,38.3098,546820.0
2023-04-25 10:00:00,40.71,40.81,40.61,40.64,399120.0,38.3004,38.3945,38.2063,38.2345,399120.0
2023-04-25 10:10:00,40.64,40.64,40.54,40.62,321367.0,38.2345,38.2345,38.1405,38.2157,321367.0
2023-04-25 10:20:00,40.62,40.7,40.48,40.7,428667.0,38.2157,38.291,38.084,38.291,428667.0
2023-04-25 10:30:00,40.7,40.72,40.61,40.71,308153.0,38.291,38.3098,38.2063,38.3004,308153.0
2023-04-25 10:40:00,40.71,40.73,40.56,40.65,416003.0,38.3004,38.3192,38.1593,38.244,416003.0
2023-04-25 10:50:00,40.65,40.75,40.65,40.73,437071.0,38.244,38.338,38.244,38.3192,437071.0
2023-04-25 11:00:00,40.73,40.8,40.69,40.8,314432.0,38.3192,38.3851,38.2816,38.3851,314432.0
2023-04-25 11:10:00,40.8,40.85,40.76,40.77,487765.0,38.3851,38.4321,38.3474,38.3569,487765.0
2023-04-25 11:20:00,40.77,40.83,40.72,40.77,366763.0,38.3569,38.4133,38.3098,38.3569,366763.0
2023-04-25 11:30:00,40.77,40.85,40.71,40.82,347882.0,38.3569,38.4321,38.3004,38.4039,347882.0
2023-04-25 11:40:00,40.82,40.95,40.81,40.92,260836.0,38.4039,38.5262,38.3945,38.498,260836.0
2023-04-25 11:50:00,40.92,40.93,40.85,40.88,360651.0,38.498,38.5074,38.4321,38.4603,360651.0
2023-04-25 12:00:00,40.89,40.96,40.85,40.94,281128.0,38.4698,38.5356,38.4321,38.5168,281128.0
2023-04-25 12:10:00,40.95,41.05,40.91,41.04,236049.0,38.5262,38.6203,38.4886,38.6109,236049.0
2023-04-25 12:20:00,41.04,41.06,40.98,41.02,246669.0,38.6109,38.6297,38.5544,38.5921,246669.0
2023-04-25 12:30:00,41.02,41.02,40.94,40.95,339213.0,38.5921,38.5921,38.5168,38.5262,339213.0
2023-04-25 12:40:00,40.96,41.02,40.95,40.99,278430.0,38.5356,38.5921,38.5262,38.5638,278430.0
2023-04-25 12:50:00,40.99,41.01,40.88,40.91,218895.0,38.5638,38.5826,38.4603,38.4886,218895.0
2023-04-25 13:00:00,40.91,40.91,40.65,40.66,358987.0,38.4886,38.4886,38.244,38.2534,358987.0
2023-04-25 13:10:00,40.66,40.68,40.38,40.53,791494.0,38.2534,38.2722,37.9899,38.1311,791494.0
2023-04-25 13:20:00,40.52,40.63,40.49,40.62,407072.0,38.1217,38.2251,38.0934,38.2157,407072.0
2023-04-25 13:30:00,40.61,40.63,40.51,40.53,290795.0,38.2063,38.2251,38.1122,38.1311,290795.0
2023-04-25 13:40:00,40.52,40.58,40.49,40.53,315484.0,38.1217,38.1781,38.0934,38.1311,315484.0
2023-04-25 13:50:00,40.52,40.66,40.51,40.6,456210.0,38.1217,38.2534,38.1122,38.1969,456210.0
2023-04-25 14:00:00,40.59,40.64,40.51,40.6,368162.0,38.1875,38.2345,38.1122,38.1969,368162.0
2023-04-25 14:10:00,40.61,40.78,40.6,40.73,340485.0,38.2063,38.3663,38.1969,38.3192,340485.0
2023-04-25 14:20:00,40.74,40.84,40.73,40.8,264842.0,38.3286,38.4227,38.3192,38.3851,264842.0
2023-04-25 14:30:00,40.8,40.81,40.73,40.79,296480.0,38.3851,38.3945,38.3192,38.3757,296480.0
2023-04-25 14:40:00,40.79,40.84,40.72,40.83,274889.0,38.3757,38.4227,38.3098,38.4133,274889.0
2023-04-25 14:50:00,40.84,40.87,40.72,40.75,320027.0,38.4227,38.4509,38.3098,38.338,320027.0
2023-04-25 15:00:00,40.75,40.78,40.73,40.76,300034.0,38.338,38.3663,38.3192,38.3474,300034.0
2023-04-25 15:10:00,40.76,40.78,40.68,40.72,380914.0,38.3474,38.3663,38.2722,38.3098,380914.0
2023-04-25 15:20:00,40.72,40.77,40.62,40.63,428995.0,38.3098,38.3569,38.2157,38.2251,428995.0
2023-04-25 15:30:00,40.63,40.65,40.54,40.55,595466.0,38.2251,38.244,38.1405,38.1499,595466.0
2023-04-25 15:40:00,40.55,40.58,40.51,40.52,614062.0,38.1499,38.1781,38.1122,38.1217,614062.0
2023-04-25 15:50:00,40.5,40.57,40.47,40.57,1368775.0,38.1028,38.1687,38.0746,38.1687,1368775.0
2023-04-26 09:30:00,40.24,40.41,40.15,40.27,583773.0,37.8582,38.0182,37.7736,37.8864,583773.0
2023-04-26 09:40:00,40.27,40.45,40.24,40.36,586190.0,37.8864,38.0558,37.8582,37.9711,586190.0
2023-04-26 09:50:00,40.37,40.43,40.15,40.26,565250.0,37.9805,38.037,37.7736,37.877,565250.0
2023-04-26 10:00:00,40.25,40.3,40.14,40.19,470314.0,37.8676,37.9147,37.7641,37.8112,470314.0
2023-04-26 10:10:00,40.2,40.21,40.01,40.01,434920.0,37.8206,37.83,37.6418,37.6418,434920.0
2023-04-26 10:20:00,40.01,40.06,39.83,39.86,505158.0,37.6418,37.6889,37.4725,37.5007,505158.0
2023-04-26 10:30:00,39.85,39.99,39.83,39.91,420362.0,37.4913,37.623,37.4725,37.5478,420362.0
2023-04-26 10:40:00,39.9,39.99,39.79,39.84,524612.0,37.5383,37.623,37.4349,37.4819,524612.0
2023-04-26 10:50:00,39.84,39.95,39.82,39.92,501516.0,37.4819,37.5854,37.4631,37.5572,501516.0
2023-04-26 11:00:00,39.91,40.02,39.88,40.01,576323.0,37.5478,37.6512,37.5195,37.6418,576323.0
2023-04-26 11:10:00,40.0,40.01,39.9,39.98,441186.0,37.6324,37.6418,37.5383,37.6136,441186.0
2023-04-26 11:20:00,40.0,40.06,39.97,40.05,489789.0,37.6324,37.6889,37.6042,37.6795,489789.0
2023-04-26 11:30:00,40.05,40.06,39.9,39.95,342061.0,37.6795,37.6889,37.5383,37.5854,342061.0
2023-04-26 11:40:00,39.95,40.14,39.94,40.13,524588.0,37.5854,37.7641,37.576,37.7547,524588.0
2023-04-26 11:50:00,40.13,40.13,40.06,40.09,553691.0,37.7547,37.7547,37.6889,37.7171,553691.0
2023-04-26 12:00:00,40.09,40.16,40.08,40.09,424354.0,37.7171,37.783,37.7077,37.7171,424354.0
2023-04-26 12:10:00,40.09,40.17,40.08,40.14,422512.0,37.7171,37.7924,37.7077,37.7641,422512.0
2023-04-26 12:20:00,40.13,40.14,40.05,40.07,277994.0,37.7547,37.7641,37.6795,37.6983,277994.0
2023-04-26 12:30:00,40.07,40.08,40.02,40.07,256845.0,37.6983,37.7077,37.6512,37.6983,256845.0
2023-04-26 12:40:00,40.08,40.17,40.05,40.15,228697.0,37.7077,37.7924,37.6795,37.7736,228697.0
2023-04-26 12:50:00,40.15,40.16,40.08,40.1,257939.0,37.7736,37.783,37.7077,37.7265,257939.0
2023-04-26 13:00:00,40.11,40.13,39.98,39.99,369484.0,37.7359,37.7547,37.6136,37.623,369484.0
2023-04-26 13:10:00,39.98,40.0,39.94,39.95,278324.0,37.6136,37.6324,37.576,37.5854,278324.0
2023-04-26 13:20:00,39.95,39.96,39.9,39.93,257997.0,37.5854,37.5948,37.5383,37.5666,257997.0
2023-04-26 13:30:00,39.92,39.98,39.91,39.96,272820.0,37.5572,37.6136,37.5478,37.5948,272820.0
2023-04-26 13:40:00,39.96,39.97,39.87,39.88,291925.0,37.5948,37.6042,37.5101,37.5195,291925.0
2023-04-26 13:50:00,39.88,39.88,39.77,39.78,348998.0,37.5195,37.5195,37.416,37.4255,348998.0
2023-04-26 14:00:00,39.79,39.79,39.69,39.71,582089.0,37.4349,37.4349,37.3408,37.3596,582089.0
2023-04-26 14:10:00,39.71,39.71,39.52,39.55,481891.0,37.3596,37.3596,37.1808,37.2091,481891.0
2023-04-26 14:20:00,39.54,39.66,39.49,39.6,470661.0,37.1997,37.3126,37.1526,37.2561,470661.0
2023-04-26 14:30:00,39.6,39.65,39.49,39.51,650967.0,37.2561,37.3031,37.1526,37.1714,650967.0
2023-04-26 14:40:00,39.5,39.53,39.34,39.34,587081.0,37.162,37.1902,37.0115,37.0115,587081.0
2023-04-26 14:50:00,39.34,39.41,39.31,39.37,637106.0,37.0115,37.0774,36.9833,37.0397,637106.0
2023-04-26 15:00:00,39.37,39.37,39.24,39.34,836794.0,37.0397,37.0397,36.9174,37.0115,836794.0
2023-04-26 15:10:00,39.34,39.43,39.29,39.3,577680.0,37.0115,37.0962,36.9645,36.9739,577680.0
2023-04-26 15:20:00,39.3,39.43,39.29,39.4,638076.0,36.9739,37.0962,36.9645,37.0679,638076.0
2023-04-26 15:30:00,39.39,39.42,39.34,39.4,654211.0,37.0585,37.0868,37.0115,37.0679,654211.0
2023-04-26 15:40:00,39.4,39.49,39.39,39.41,774409.0,37.0679,37.1526,37.0585,37.0774,774409.0
2023-04-26 15:50:00,39.42,39.49,39.39,39.46,2142698.0,37.0868,37.1526,37.0585,37.1244,2142698.0
2023-04-27 09:30:00,39.53,39.76,39.49,39.59,644322.0,37.1902,37.4066,37.1526,37.2467,644322.0
2023-04-27 09:40:00,39.58,39.71,39.44,39.58,796089.0,37.2373,37.3596,37.1056,37.2373,796089.0
2023-04-27 09:50:00,39.58,39.76,39.57,39.68,557373.0,37.2373,37.4066,37.2279,37.3314,557373.0
2023-04-27 10:00:00,39.69,39.78,39.54,39.55,403743.0,37.3408,37.4255,37.1997,37.2091,403743.0
2023-04-27 10:10:00,39.55,39.69,39.52,39.6,451391.0,37.2091,37.3408,37.1808,37.2561,451391.0
2023-04-27 10:20:00,39.59,39.6,39.42,39.52,301387.0,37.2467,37.2561,37.0868,37.1808,301387.0
2023-04-27 10:30:00,39.52,39.57,39.46,39.48,254224.0,37.1808,37.2279,37.1244,37.1432,254224.0
2023-04-27 10:40:00,39.48,39.49,39.37,39.47,219568.0,37.1432,37.1526,37.0397,37.1338,219568.0
2023-04-27 10:50:00,39.47,39.47,39.35,39.45,268606.0,37.1338,37.1338,37.0209,37.115,268606.0
2023-04-27 11:00:00,39.45,39.53,39.44,39.5,214810.0,37.115,37.1902,37.1056,37.162,214810.0
2023-04-27 11:10:00,39.5,39.52,39.41,39.49,190198.0,37.162,37.1808,37.0774,37.1526,190198.0
2023-04-27 11:20:00,39.49,39.73,39.48,39.66,348301.0,37.1526,37.3784,37.1432,37.3126,348301.0
2023-04-27 11:30:00,39.67,39.71,39.54,39.56,205520.0,37.322,37.3596,37.1997,37.2185,205520.0
2023-04-27 11:40:00,39.55,39.57,39.46,39.49,179462.0,37.2091,37.2279,37.1244,37.1526,179462.0
2023-04-27 11:50:00,39.48,39.58,39.45,39.57,241911.0,37.1432,37.2373,37.115,37.2279,241911.0
2023-04-27 12:00:00,39.57,39.66,39.55,39.57,254392.0,37.2279,37.3126,37.2091,37.2279,254392.0
2023-04-27 12:10:00,39.58,39.6,39.54,39.56,143035.0,37.2373,37.2561,37.1997,37.2185,143035.0
2023-04-27 12:20:00,39.55,39.57,39.51,39.52,181479.0,37.2091,37.2279,37.1714,37.1808,181479.0
2023-04-27 12:30:00,39.52,39.57,39.42,39.44,722255.0,37.1808,37.2279,37.0868,37.1056,722255.0
2023-04-27 12:40:00,39.44,39.44,39.35,39.43,288757.0,37.1056,37.1056,37.0209,37.0962,288757.0
2023-04-27 12:50:00,39.43,39.49,39.41,39.41,209998.0,37.0962,37.1526,37.0774,37.0774,209998.0
2023-04-27 13:00:00,39.43,39.47,39.38,39.41,241108.0,37.0962,37.1338,37.0491,37.0774,241108.0
2023-04-27 13:10:00,39.4,39.42,39.35,39.36,205838.0,37.0679,37.0868,37.0209,37.0303,205838.0
2023-04-27 13:20:00,39.36,39.38,39.32,39.34,287929.0,37.0303,37.0491,36.9927,37.0115,287929.0
2023-04-27 13:30:00,39.34,39.42,39.33,39.4,306282.0,37.0115,37.0868,37.0021,37.0679,306282.0
2023-04-27 13:40:00,39.4,39.48,39.37,39.45,531856.0,37.0679,37.1432,37.0397,37.115,531856.0
2023-04-27 13:50:00,39.44,39.52,39.42,39.52,422040.0,37.1056,37.1808,37.0868,37.1808,422040.0
2023-04-27 14:00:00,39.52,39.53,39.45,39.46,351206.0,37.1808,37.1902,37.115,37.1244,351206.0
2023-04-27 14:10:00,39.45,39.66,39.45,39.65,302256.0,37.115,37.3126,37.115,37.3031,302256.0
2023-04-27 14:20:00,39.65,39.74,39.63,39.72,217410.0,37.3031,37.3878,37.2843,37.369,217410.0
2023-04-27 14:30:00,39.73,39.74,39.59,39.61,337696.0,37.3784,37.3878,37.2467,37.2655,337696.0
2023-04-27 14:40:00,39.61,39.66,39.57,39.66,234115.0,37.2655,37.3126,37.2279,37.3126,234115.0
2023-04-27 14:50:00,39.66,39.73,39.65,39.72,313645.0,37.3126,37.3784,37.3031,37.369,313645.0
2023-04-27 15:00:00,39.73,39.74,39.7,39.73,298148.0,37.3784,37.3878,37.3502,37.3784,298148.0
2023-04-27 15:10:00,39.73,39.73,39.67,39.69,267424.0,37.3784,37.3784,37.322,37.3408,267424.0
2023-04-27 15:20:00,39.7,39.7,39.64,39.65,327991.0,37.3502,37.3502,37.2937,37.3031,327991.0
2023-04-27 15:30:00,39.65,39.65,39.57,39.59,318377.0,37.3031,37.3031,37.2279,37.2467,318377.0
2023-04-27 15:40:00,39.58,39.65,39.54,39.63,620763.0,37.2373,37.3031,37.1997,37.2843,620763.0
2023-04-27 15:50:00,39.62,39.69,39.6,39.65,1605936.0,37.2749,37.3408,37.2561,37.3031,1605936.0
2023-04-28 09:30:00,39.25,39.26,38.95,39.18,906130.0,36.9268,36.9362,36.6446,36.861,906130.0
2023-04-28 09:40:00,39.19,39.41,39.16,39.35,494166.0,36.8704,37.0774,36.8421,37.0209,494166.0
2023-04-28 09:50:00,39.36,39.39,39.27,39.35,504697.0,37.0303,37.0585,36.9456,37.0209,504697.0
2023-04-28 10:00:00,39.33,39.68,39.32,39.65,411508.0,37.0021,37.3314,36.9927,37.3031,411508.0
2023-04-28 10:10:00,39.64,39.88,39.64,39.84,420320.0,37.2937,37.5195,37.2937,37.4819,420320.0
2023-04-28 10:20:00,39.84,39.92,39.77,39.83,596560.0,37.4819,37.5572,37.416,37.4725,596560.0
2023-04-28 10:30:00,39.84,39.86,39.6,39.69,352981.0,37.4819,37.5007,37.2561,37.3408,352981.0
2023-04-28 10:40:00,39.69,39.93,39.68,39.86,333180.0,37.3408,37.5666,37.3314,37.5007,333180.0
2023-04-28 10:50:00,39.86,39.87,39.5,39.61,609537.0,37.5007,37.5101,37.162,37.2655,609537.0
2023-04-28 11:00:00,39.61,39.61,39.37,39.55,470699.0,37.2655,37.2655,37.0397,37.2091,470699.0
2023-04-28 11:10:00,39.55,39.65,39.55,39.58,394604.0,37.2091,37.3031,37.2091,37.2373,394604.0
2023-04-28 11:20:00,39.58,39.63,39.48,39.5,517847.0,37.2373,37.2843,37.1432,37.162,517847.0
2023-04-28 11:30:00,39.5,39.58,39.47,39.5,352709.0,37.162,37.2373,37.1338,37.162,352709.0
2023-04-28 11:40:00,39.5,39.62,39.48,39.59,354217.0,37.162,37.2749,37.1432,37.2467,354217.0
2023-04-28 11:50:00,39.59,39.61,39.51,39.57,299238.0,37.2467,37.2655,37.1714,37.2279,299238.0
2023-04-28 12:00:00,39.58,39.72,39.56,39.69,243274.0,37.2373,37.369,37.2185,37.3408,243274.0
2023-04-28 12:10:00,39.7,39.71,39.58,39.59,227341.0,37.3502,37.3596,37.2373,37.2467,227341.0
2023-04-28 12:20:00,39.59,39.65,39.53,39.64,238496.0,37.2467,37.3031,37.1902,37.2937,238496.0
2023-04-28 12:30:00,39.64,39.71,39.62,39.71,218832.0,37.2937,37.3596,37.2749,37.3596,218832.0
2023-04-28 12:40:00,39.71,39.81,39.69,39.78,218594.0,37.3596,37.4537,37.3408,37.4255,218594.0
2023-04-28 12:50:00,39.79,39.79,39.72,39.75,164854.0,37.4349,37.4349,37.369,37.3972,164854.0
2023-04-28 13:00:00,39.75,39.76,39.66,39.73,290862.0,37.3972,37.4066,37.3126,37.3784,290862.0
2023-04-28 13:10:00,39.72,39.78,39.7,39.76,334222.0,37.369,37.4255,37.3502,37.4066,334222.0
2023-04-28 13:20:00,39.77,39.77,39.71,39.77,226266.0,37.416,37.416,37.3596,37.416,226266.0
2023-04-28 13:30:00,39.77,39.79,39.7,39.72,207604.0,37.416,37.4349,37.3502,37.369,207604.0
2023-04-28 13:40:00,39.72,39.79,39.64,39.64,559006.0,37.369,37.4349,37.2937,37.2937,559006.0
2023-04-28 13:50:00,39.65,39.67,39.61,39.63,229640.0,37.3031,37.322,37.2655,37.2843,229640.0
2023-04-28 14:00:00,39.63,39.69,39.62,39.65,246539.0,37.2843,37.3408,37.2749,37.3031,246539.0
2023-04-28 14:10:00,39.65,39.67,39.59,39.66,241126.0,37.3031,37.322,37.2467,37.3126,241126.0
2023-04-28 14:20:00,39.66,39.68,39.6,39.63,220149.0,37.3126,37.3314,37.2561,37.2843,220149.0
2023-04-28 14:30:00,39.63,39.64,39.52,39.53,354490.0,37.2843,37.2937,37.1808,37.1902,354490.0
2023-04-28 14:40:00,39.52,39.6,39.5,39.52,333103.0,37.1808,37.2561,37.162,37.1808,333103.0
2023-04-28 14:50:00,39.52,39.61,39.5,39.59,268831.0,37.1808,37.2655,37.162,37.2467,268831.0
2023-04-28 15:00:00,39.59,39.67,39.58,39.65,354245.0,37.2467,37.322,37.2373,37.3031,354245.0
2023-04-28 15:10:00,39.65,39.73,39.64,39.69,472589.0,37.3031,37.3784,37.2937,37.3408,472589.0
2023-04-28 15:20:00,39.7,39.72,39.62,39.64,528998.0,37.3502,37.369,37.2749,37.2937,528998.0
2023-04-28 15:30:00,39.64,39.67,39.61,39.63,418358.0,37.2937,37.322,37.2655,37.2843,418358.0
2023-04-28 15:40:00,39.63,39.64,39.57,39.62,574301.0,37.2843,37.2937,37.2279,37.2749,574301.0
2023-04-28 15:50:00,39.62,39.77,39.59,39.76,1583939.0,37.2749,37.416,37.2467,37.4066,1583939.0
2023-05-01 09:30:00,40.49,40.72,40.19,40.44,1079068.0,38.0934,38.3098,37.8112,38.0464,1079068.0
2023-05-01 09:40:00,40.44,40.76,40.27,40.73,1145822.0,38.0464,38.3474,37.8864,38.3192,1145822.0
2023-05-01 09:50:00,40.73,40.8,40.51,40.59,1057660.0,38.3192,38.3851,38.1122,38.1875,1057660.0
2023-05-01 10:00:00,40.59,40.76,40.5,40.74,855509.0,38.1875,38.3474,38.1028,38.3286,855509.0
2023-05-01 10:10:00,40.74,41.16,40.73,41.01,1238581.0,38.3286,38.7238,38.3192,38.5826,1238581.0
2023-05-01 10:20:00,41.01,41.02,40.78,40.85,530941.0,38.5826,38.5921,38.3663,38.4321,530941.0
2023-05-01 10:30:00,40.86,40.99,40.82,40.97,315269.0,38.4415,38.5638,38.4039,38.545,315269.0
2023-05-01 10:40:00,40.97,41.18,40.91,41.06,474568.0,38.545,38.7426,38.4886,38.6297,474568.0
2023-05-01 10:50:00,41.05,41.05,40.83,40.88,734287.0,38.6203,38.6203,38.4133,38.4603,734287.0
2023-05-01 11:00:00,40.88,40.95,40.69,40.7,486648.0,38.4603,38.5262,38.2816,38.291,486648.0
2023-05-01 11:10:00,40.7,40.75,40.64,40.71,409214.0,38.291,38.338,38.2345,38.3004,409214.0
2023-05-01 11:20:00,40.71,40.73,40.6,40.61,433719.0,38.3004,38.3192,38.1969,38.2063,433719.0
2023-05-01 11:30:00,40.61,40.63,40.56,40.57,426674.0,38.2063,38.2251,38.1593,38.1687,426674.0
2023-05-01 11:40:00,40.57,40.57,40.48,40.53,569020.0,38.1687,38.1687,38.084,38.1311,569020.0
2023-05-01 11:50:00,40.53,40.6,40.51,40.56,373597.0,38.1311,38.1969,38.1122,38.1593,373597.0
2023-05-01 12:00:00,40.55,40.73,40.55,40.7,389026.0,38.1499,38.3192,38.1499,38.291,389026.0
2023-05-01 12:10:00,40.7,40.85,40.69,40.83,505953.0,38.291,38.4321,38.2816,38.4133,505953.0
2023-05-01 12:20:00,40.83,40.87,40.8,40.83,335387.0,38.4133,38.4509,38.3851,38.4133,335387.0
2023-05-01 12:30:00,40.83,40.9,40.81,40.85,440172.0,38.4133,38.4792,38.3945,38.4321,440172.0
2023-05-01 12:40:00,40.85,40.85,40.73,40.74,240527.0,38.4321,38.4321,38.3192,38.3286,240527.0
2023-05-01 12:50:00,40.74,40.77,40.55,40.55,608051.0,38.3286,38.3569,38.1499,38.1499,608051.0
2023-05-01 13:00:00,40.55,40.58,40.46,40.47,388323.0,38.1499,38.1781,38.0652,38.0746,388323.0
2023-05-01 13:10:00,40.47,40.57,40.46,40.57,421818.0,38.0746,38.1687,38.0652,38.1687,421818.0
2023-05-01 13:20:00,40.57,40.62,40.47,40.48,279780.0,38.1687,38.2157,38.0746,38.084,279780.0
2023-05-01 13:30:00,40.47,40.48,40.39,40.41,333950.0,38.0746,38.084,37.9993,38.0182,333950.0
2023-05-01 13:40:00,40.42,40.51,40.41,40.46,302657.0,38.0276,38.1122,38.0182,38.0652,302657.0
2023-05-01 13:50:00,40.46,40.56,40.43,40.55,350931.0,38.0652,38.1593,38.037,38.1499,350931.0
2023-05-01 14:00:00,40.56,40.67,40.49,40.55,605517.0,38.1593,38.2628,38.0934,38.1499,605517.0
2023-05-01 14:10:00,40.55,40.59,40.53,40.55,292028.0,38.1499,38.1875,38.1311,38.1499,292028.0
2023-05-01 14:20:00,40.55,40.58,40.48,40.53,240009.0,38.1499,38.1781,38.084,38.1311,240009.0
2023-05-01 14:30:00,40.52,40.57,40.42,40.55,429353.0,38.1217,38.1687,38.0276,38.1499,429353.0
2023-05-01 14:40:00,40.56,40.66,40.55,40.58,683025.0,38.1593,38.2534,38.1499,38.1781,683025.0
2023-05-01 14:50:00,40.58,40.67,40.54,40.67,276586.0,38.1781,38.2628,38.1405,38.2628,276586.0
2023-05-01 15:00:00,40.66,40.68,40.58,40.64,469787.0,38.2534,38.2722,38.1781,38.2345,469787.0
2023-05-01 15:10:00,40.64,40.65,40.51,40.53,386819.0,38.2345,38.244,38.1122,38.1311,386819.0
2023-05-01 15:20:00,40.53,40.58,40.44,40.48,589192.0,38.1311,38.1781,38.0464,38.084,589192.0
2023-05-01 15:30:00,40.48,40.5,40.36,40.38,552936.0,38.084,38.1028,37.9711,37.9899,552936.0
2023-05-01 15:40:00,40.38,40.5,40.36,40.48,833560.0,37.9899,38.1028,37.9711,38.084,833560.0
2023-05-01 15:50:00,40.48,40.49,40.38,40.38,2145639.0,38.084,38.0934,37.9899,37.9899,2145639.0
2023-05-02 09:30:00,40.01,40.01,39.55,39.7,1023479.0,37.6418,37.6418,37.2091,37.3502,1023479.0
2023-05-02 09:40:00,39.71,39.79,39.49,39.51,929907.0,37.3596,37.4349,37.1526,37.1714,929907.0
2023-05-02 09:50:00,39.51,39.58,39.44,39.53,977139.0,37.1714,37.2373,37.1056,37.1902,977139.0
2023-05-02 10:00:00,39.53,39.54,39.16,39.24,874486.0,37.1902,37.1997,36.8421,36.9174,874486.0
2023-05-02 10:10:00,39.24,39.3,39.0,39.01,1179312.0,36.9174,36.9739,36.6916,36.701,1179312.0
2023-05-02 10:20:00,39.01,39.15,38.77,38.94,1325966.0,36.701,36.8327,36.4752,36.6352,1325966.0
2023-05-02 10:30:00,38.93,38.96,38.74,38.79,1128970.0,36.6258,36.654,36.447,36.494,1128970.0
2023-05-02 10:40:00,38.79,38.89,38.64,38.77,663003.0,36.494,36.5881,36.3529,36.4752,663003.0
2023-05-02 10:50:00,38.77,38.88,38.54,38.56,885281.0,36.4752,36.5787,36.2588,36.2777,885281.0
2023-05-02 11:00:00,38.55,38.57,38.39,38.44,972957.0,36.2683,36.2871,36.1177,36.1648,972957.0
2023-05-02 11:10:00,38.44,38.67,38.41,38.55,664335.0,36.1648,36.3812,36.1365,36.2683,664335.0
2023-05-02 11:20:00,38.55,38.62,38.43,38.49,667296.0,36.2683,36.3341,36.1554,36.2118,667296.0
2023-05-02 11:30:00,38.49,38.56,38.32,38.51,797510.0,36.2118,36.2777,36.0519,36.2306,797510.0
2023-05-02 11:40:00,38.51,38.88,38.49,38.88,693938.0,36.2306,36.5787,36.2118,36.5787,693938.0
2023-05-02 11:50:00,38.87,38.9,38.56,38.63,663647.0,36.5693,36.5975,36.2777,36.3435,663647.0
2023-05-02 12:00:00,38.63,38.68,38.49,38.56,563740.0,36.3435,36.3906,36.2118,36.2777,563740.0
2023-05-02 12:10:00,38.57,38.64,38.5,38.56,373386.0,36.2871,36.3529,36.2212,36.2777,373386.0
2023-05-02 12:20:00,38.55,38.57,38.42,38.51,578295.0,36.2683,36.2871,36.1459,36.2306,578295.0
2023-05-02 12:30:00,38.51,38.55,38.41,38.54,364078.0,36.2306,36.2683,36.1365,36.2588,364078.0
2023-05-02 12:40:00,38.54,38.56,38.37,38.39,412012.0,36.2588,36.2777,36.0989,36.1177,412012.0
2023-05-02 12:50:00,38.39,38.56,38.38,38.55,537568.0,36.1177,36.2777,36.1083,36.2683,537568.0
2023-05-02 13:00:00,38.54,38.7,38.5,38.65,537800.0,36.2588,36.4094,36.2212,36.3623,537800.0
2023-05-02 13:10:00,38.65,38.71,38.61,38.7,485621.0,36.3623,36.4188,36.3247,36.4094,485621.0
2023-05-02 13:20:00,38.7,38.79,38.67,38.77,368269.0,36.4094,36.494,36.3812,36.4752,368269.0
2023-05-02 13:30:00,38.77,38.85,38.72,38.79,446270.0,36.4752,36.5505,36.4282,36.494,446270.0
2023-05-02 13:40:00,38.79,38.94,38.78,38.9,363492.0,36.494,36.6352,36.4846,36.5975,363492.0
2023-05-02 13:50:00,38.9,39.02,38.88,38.93,691225.0,36.5975,36.7104,36.5787,36.6258,691225.0
2023-05-02 14:00:00,38.93,38.95,38.8,38.8,457534.0,36.6258,36.6446,36.5035,36.5035,457534.0
2023-05-02 14:10:00,38.8,38.82,38.72,38.77,415781.0,36.5035,36.5223,36.4282,36.4752,415781.0
2023-05-02 14:20:00,38.77,38.79,38.7,38.78,1184920.0,36.4752,36.494,36.4094,36.4846,1184920.0
2023-05-02 14:30:00,38.79,38.83,38.73,38.8,405562.0,36.494,36.5317,36.4376,36.5035,405562.0
2023-05-02 14:40:00,38.79,38.85,38.72,38.84,846909.0,36.494,36.5505,36.4282,36.5411,846909.0
2023-05-02 14:50:00,38.84,38.91,38.78,38.91,738433.0,36.5411,36.6069,36.4846,36.6069,738433.0
2023-05-02 15:00:00,38.91,38.93,38.78,38.88,699605.0,36.6069,36.6258,36.4846,36.5787,699605.0
2023-05-02 15:10:00,38.87,38.96,38.8,38.89,818379.0,36.5693,36.654,36.5035,36.5881,818379.0
2023-05-02 15:20:00,38.9,38.98,38.87,38.96,716230.0,36.5975,36.6728,36.5693,36.654,716230.0
2023-05-02 15:30:00,38.97,39.02,38.93,38.98,810974.0,36.6634,36.7104,36.6258,36.6728,810974.0
2023-05-02 15:40:00,38.99,39.0,38.85,38.85,963643.0,36.6822,36.6916,36.5505,36.5505,963643.0
2023-05-02 15:50:00,38.85,38.93,38.82,38.84,1976021.0,36.5505,36.6258,36.5223,36.5411,1976021.0
2023-05-03 09:30:00,39.03,39.18,38.87,39.13,771631.0,36.7198,36.861,36.5693,36.8139,771631.0
2023-05-03 09:40:00,39.15,39.3,39.0,39.26,431978.0,36.8327,36.9739,36.6916,36.9362,431978.0
2023-05-03 09:50:00,39.26,39.32,39.06,39.07,330373.0,36.9362,36.9927,36.7481,36.7575,330373.0
2023-05-03 10:00:00,39.08,39.21,38.98,39.21,263100.0,36.7669,36.8892,36.6728,36.8892,263100.0
2023-05-03 10:10:00,39.21,39.27,39.06,39.11,162519.0,36.8892,36.9456,36.7481,36.7951,162519.0
2023-05-03 10:20:00,39.12,39.24,39.11,39.12,232370.0,36.8045,36.9174,36.7951,36.8045,232370.0
2023-05-03 10:30:00,39.13,39.18,39.04,39.05,265626.0,36.8139,36.861,36.7293,36.7387,265626.0
2023-05-03 10:40:00,39.05,39.05,38.89,38.96,264624.0,36.7387,36.7387,36.5881,36.654,264624.0
2023-05-03 10:50:00,38.96,39.02,38.88,38.89,245130.0,36.654,36.7104,36.5787,36.5881,245130.0
2023-05-03 11:00:00,38.89,38.92,38.76,38.77,297774.0,36.5881,36.6164,36.4658,36.4752,297774.0
2023-05-03 11:10:00,38.78,38.8,38.69,38.76,272495.0,36.4846,36.5035,36.4,36.4658,272495.0
2023-05-03 11:20:00,38.77,38.84,38.74,38.83,207504.0,36.4752,36.5411,36.447,36.5317,207504.0
2023-05-03 11:30:00,38.84,39.01,38.81,39.0,443879.0,36.5411,36.701,36.5129,36.6916,443879.0
2023-05-03 11:40:00,39.0,39.02,38.89,38.98,410982.0,36.6916,36.7104,36.5881,36.6728,410982.0
2023-05-03 11:50:00,38.98,39.17,38.93,39.16,355524.0,36.6728,36.8516,36.6258,36.8421,355524.0
2023-05-03 12:00:00,39.16,39.31,39.13,39.27,325440.0,36.8421,36.9833,36.8139,36.9456,325440.0
2023-05-03 12:10:00,39.28,39.35,39.25,39.26,590428.0,36.955,37.0209,36.9268,36.9362,590428.0
2023-05-03 12:20:00,39.26,39.44,39.25,39.43,372449.0,36.9362,37.1056,36.9268,37.0962,372449.0
2023-05-03 12:30:00,39.44,39.44,39.26,39.27,214226.0,37.1056,37.1056,36.9362,36.9456,214226.0
2023-05-03 12:40:00,39.27,39.29,39.19,39.26,258867.0,36.9456,36.9645,36.8704,36.9362,258867.0
2023-05-03 12:50:00,39.26,39.34,39.26,39.34,224952.0,36.9362,37.0115,36.9362,37.0115,224952.0
2023-05-03 13:00:00,39.34,39.38,39.28,39.35,237681.0,37.0115,37.0491,36.955,37.0209,237681.0
2023-05-03 13:10:00,39.36,39.38,39.3,39.34,395467.0,37.0303,37.0491,36.9739,37.0115,395467.0
2023-05-03 13:20:00,39.34,39.37,39.3,39.32,271288.0,37.0115,37.0397,36.9739,36.9927,271288.0
2023-05-03 13:30:00,39.32,39.34,39.24,39.27,221043.0,36.9927,37.0115,36.9174,36.9456,221043.0
2023-05-03 13:40:00,39.27,39.29,39.22,39.29,235181.0,36.9456,36.9645,36.8986,36.9645,235181.0
2023-05-03 13:50:00,39.29,39.44,39.28,39.43,253858.0,36.9645,37.1056,36.955,37.0962,253858.0
2023-05-03 14:00:00,39.42,39.55,39.3,39.38,880745.0,37.0868,37.2091,36.9739,37.0491,880745.0
2023-05-03 14:10:00,39.38,39.5,39.25,39.46,758268.0,37.0491,37.162,36.9268,37.1244,758268.0
2023-05-03 14:20:00,39.46,39.56,39.42,39.5,503543.0,37.1244,37.2185,37.0868,37.162,503543.0
2023-05-03 14:30:00,39.5,39.57,39.31,39.5,986556.0,37.162,37.2279,36.9833,37.162,986556.0
2023-05-03 14:40:00,39.5,39.67,39.4,39.43,973190.0,37.162,37.322,37.0679,37.0962,973190.0
2023-05-03 14:50:00,39.43,39.58,39.27,39.52,951042.0,37.0962,37.2373,36.9456,37.1808,951042.0
2023-05-03 15:00:00,39.52,39.62,39.35,39.41,1063140.0,37.1808,37.2749,37.0209,37.0774,1063140.0
2023-05-03 15:10:00,39.42,39.42,39.08,39.1,1031613.0,37.0868,37.0868,36.7669,36.7857,1031613.0
2023-05-03 15:20:00,39.1,39.2,38.95,39.03,784934.0,36.7857,36.8798,36.6446,36.7198,784934.0
2023-05-03 15:30:00,39.02,39.05,38.94,38.95,789395.0,36.7104,36.7387,36.6352,36.6446,789395.0
2023-05-03 15:40:00,38.94,38.94,38.75,38.77,987203.0,36.6352,36.6352,36.4564,36.4752,987203.0
2023-05-03 15:50:00,38.77,38.84,38.61,38.65,1725469.0,36.4752,36.5411,36.3247,36.3623,1725469.0
2023-05-04 09:30:00,37.68,38.08,37.55,37.56,1611522.0,35.7394,36.1188,35.6161,35.6256,1611522.0
2023-05-04 09:40:00,37.56,37.61,37.05,37.12,1919862.0,35.6256,35.673,35.1418,35.2082,1919862.0
2023-05-04 09:50:00,37.12,37.54,37.08,37.33,1705292.0,35.2082,35.6066,35.1703,35.4074,1705292.0
2023-05-04 10:00:00,37.32,37.49,37.25,37.33,954066.0,35.3979,35.5592,35.3315,35.4074,954066.0
2023-05-04 10:10:00,37.33,37.38,37.03,37.08,1634046.0,35.4074,35.4548,35.1228,35.1703,1634046.0
2023-05-04 10:20:00,37.07,37.13,36.71,36.74,1576631.0,35.1608,35.2177,34.8193,34.8478,1576631.0
2023-05-04 10:30:00,36.74,36.77,36.4,36.53,2751183.0,34.8478,34.8762,34.5253,34.6486,2751183.0
2023-05-04 10:40:00,36.54,36.89,36.53,36.7,2136694.0,34.6581,34.9901,34.6486,34.8098,2136694.0
2023-05-04 10:50:00,36.69,37.01,36.67,36.8,1427390.0,34.8004,35.1039,34.7814,34.9047,1427390.0
2023-05-04 11:00:00,36.8,37.14,36.72,37.11,1538526.0,34.9047,35.2272,34.8288,35.1987,1538526.0
2023-05-04 11:10:00,37.11,37.17,36.89,37.0,1335752.0,35.1987,35.2556,34.9901,35.0944,1335752.0
2023-05-04 11:20:00,37.0,37.12,36.93,36.94,960492.0,35.0944,35.2082,35.028,35.0375,960492.0
2023-05-04 11:30:00,36.94,36.97,36.82,36.84,1086618.0,35.0375,35.0659,34.9237,34.9426,1086618.0
2023-05-04 11:40:00,36.84,36.93,36.64,36.64,1235685.0,34.9426,35.028,34.7529,34.7529,1235685.0
2023-05-04 11:50:00,36.64,36.68,36.5,36.54,1050188.0,34.7529,34.7909,34.6201,34.6581,1050188.0
2023-05-04 12:00:00,36.54,36.69,36.4,36.68,1018526.0,34.6581,34.8004,34.5253,34.7909,1018526.0
2023-05-04 12:10:00,36.68,37.04,36.65,37.02,701456.0,34.7909,35.1323,34.7624,35.1134,701456.0
2023-05-04 12:20:00,37.01,37.19,36.92,37.19,573055.0,35.1039,35.2746,35.0185,35.2746,573055.0
2023-05-04 12:30:00,37.19,37.23,36.91,37.04,676607.0,35.2746,35.3125,35.009,35.1323,676607.0
2023-05-04 12:40:00,37.05,37.07,36.89,36.9,966530.0,35.1418,35.1608,34.9901,34.9995,966530.0
2023-05-04 12:50:00,36.91,36.91,36.61,36.84,997628.0,35.009,35.009,34.7245,34.9426,997628.0
2023-05-04 13:00:00,36.85,36.91,36.6,36.82,902921.0,34.9521,35.009,34.715,34.9237,902921.0
2023-05-04 13:10:00,36.83,36.89,36.69,36.87,653405.0,34.9331,34.9901,34.8004,34.9711,653405.0
2023-05-04 13:20:00,36.87,36.93,36.69,36.8,1081533.0,34.9711,35.028,34.8004,34.9047,1081533.0
2023-05-04 13:30:00,36.8,36.84,36.77,36.8,651370.0,34.9047,34.9426,34.8762,34.9047,651370.0
2023-05-04 13:40:00,36.8,36.81,36.62,36.66,840480.0,34.9047,34.9142,34.734,34.7719,840480.0
2023-05-04 13:50:00,36.65,36.68,36.58,36.6,804508.0,34.7624,34.7909,34.696,34.715,804508.0
2023-05-04 14:00:00,36.6,36.68,36.52,36.67,885398.0,34.715,34.7909,34.6391,34.7814,885398.0
2023-05-04 14:10:00,36.67,36.75,36.64,36.69,775011.0,34.7814,34.8573,34.7529,34.8004,775011.0
2023-05-04 14:20:00,36.69,36.78,36.65,36.68,690299.0,34.8004,34.8857,34.7624,34.7909,690299.0
2023-05-04 14:30:00,36.67,36.76,36.6,36.73,707237.0,34.7814,34.8668,34.715,34.8383,707237.0
2023-05-04 14:40:00,36.73,36.77,36.66,36.7,541504.0,34.8383,34.8762,34.7719,34.8098,541504.0
2023-05-04 14:50:00,36.7,36.92,36.7,36.91,560106.0,34.8098,35.0185,34.8098,35.009,560106.0
2023-05-04 15:00:00,36.91,36.99,36.87,36.93,774614.0,35.009,35.0849,34.9711,35.028,774614.0
2023-05-04 15:10:00,36.93,36.95,36.8,36.82,742985.0,35.028,35.047,34.9047,34.9237,742985.0
2023-05-04 15:20:00,36.83,36.94,36.8,36.84,754231.0,34.9331,35.0375,34.9047,34.9426,754231.0
2023-05-04 15:30:00,36.84,36.94,36.83,36.87,954833.0,34.9426,35.0375,34.9331,34.9711,954833.0
2023-05-04 15:40:00,36.87,36.89,36.63,36.83,1489985.0,34.9711,34.9901,34.7434,34.9331,1489985.0
2023-05-04 15:50:00,36.83,36.83,36.69,36.73,3411135.0,34.9331,34.9331,34.8004,34.8383,3411135.0
2023-05-05 09:30:00,37.46,37.81,37.33,37.74,1747032.0,35.5307,35.8627,35.4074,35.7963,1747032.0
2023-05-05 09:40:00,37.74,38.28,37.73,37.87,2335558.0,35.7963,36.3085,35.7868,35.9196,2335558.0
2023-05-05 09:50:00,37.87,37.89,37.49,37.6,708597.0,35.9196,35.9386,35.5592,35.6635,708597.0
2023-05-05 10:00:00,37.6,37.91,37.59,37.88,822835.0,35.6635,35.9575,35.654,35.9291,822835.0
2023-05-05 10:10:00,37.88,37.93,37.71,37.84,780901.0,35.9291,35.9765,35.7678,35.8911,780901.0
2023-05-05 10:20:00,37.85,37.96,37.79,37.86,870343.0,35.9006,36.0049,35.8437,35.9101,870343.0
2023-05-05 10:30:00,37.86,37.9,37.67,37.73,401076.0,35.9101,35.948,35.7299,35.7868,401076.0
2023-05-05 10:40:00,37.73,37.77,37.6,37.75,384825.0,35.7868,35.8247,35.6635,35.8058,384825.0
2023-05-05 10:50:00,37.75,37.86,37.72,37.77,546929.0,35.8058,35.9101,35.7773,35.8247,546929.0
2023-05-05 11:00:00,37.77,37.88,37.73,37.75,449945.0,35.8247,35.9291,35.7868,35.8058,449945.0
2023-05-05 11:10:00,37.75,37.85,37.72,37.73,374740.0,35.8058,35.9006,35.7773,35.7868,374740.0
2023-05-05 11:20:00,37.73,37.77,37.68,37.73,399175.0,35.7868,35.8247,35.7394,35.7868,399175.0
2023-05-05 11:30:00,37.74,37.79,37.65,37.76,274063.0,35.7963,35.8437,35.7109,35.8153,274063.0
2023-05-05 11:40:00,37.76,37.79,37.65,37.77,411547.0,35.8153,35.8437,35.7109,35.8247,411547.0
2023-05-05 11:50:00,37.77,37.88,37.77,37.81,350405.0,35.8247,35.9291,35.8247,35.8627,350405.0
2023-05-05 12:00:00,37.81,37.89,37.71,37.72,391125.0,35.8627,35.9386,35.7678,35.7773,391125.0
2023-05-05 12:10:00,37.72,37.83,37.71,37.75,387638.0,35.7773,35.8816,35.7678,35.8058,387638.0
2023-05-05 12:20:00,37.75,37.9,37.74,37.85,391380.0,35.8058,35.948,35.7963,35.9006,391380.0
2023-05-05 12:30:00,37.86,37.9,37.78,37.81,299390.0,35.9101,35.948,35.8342,35.8627,299390.0
2023-05-05 12:40:00,37.8,37.81,37.69,37.73,378098.0,35.8532,35.8627,35.7489,35.7868,378098.0
2023-05-05 12:50:00,37.73,37.87,37.71,37.85,540903.0,35.7868,35.9196,35.7678,35.9006,540903.0
2023-05-05 13:00:00,37.86,37.91,37.86,37.9,350814.0,35.9101,35.9575,35.9101,35.948,350814.0
2023-05-05 13:10:00,37.9,37.9,37.78,37.8,275543.0,35.948,35.948,35.8342,35.8532,275543.0
2023-05-05 13:20:00,37.8,37.87,37.79,37.82,357525.0,35.8532,35.9196,35.8437,35.8722,357525.0
2023-05-05 13:30:00,37.82,37.89,37.8,37.88,447173.0,35.8722,35.9386,35.8532,35.9291,447173.0
2023-05-05 13:40:00,37.88,37.91,37.86,37.87,562213.0,35.9291,35.9575,35.9101,35.9196,562213.0
2023-05-05 13:50:00,37.88,37.91,37.84,37.89,372714.0,35.9291,35.9575,35.8911,35.9386,372714.0
2023-05-05 14:00:00,37.89,38.0,37.88,37.98,413789.0,35.9386,36.0429,35.9291,36.0239,413789.0
2023-05-05 14:10:00,37.98,38.02,37.93,37.95,364527.0,36.0239,36.0619,35.9765,35.9955,364527.0
2023-05-05 14:20:00,37.94,38.03,37.91,38.0,416797.0,35.986,36.0713,35.9575,36.0429,416797.0
2023-05-05 14:30:00,38.01,38.03,37.91,37.95,248026.0,36.0524,36.0713,35.9575,35.9955,248026.0
2023-05-05 14:40:00,37.95,38.08,37.94,38.06,464663.0,35.9955,36.1188,35.986,36.0998,464663.0
2023-05-05 14:50:00,38.07,38.1,37.98,38.0,520224.0,36.1093,36.1377,36.0239,36.0429,520224.0
2023-05-05 15:00:00,38.0,38.18,37.97,38.17,394939.0,36.0429,36.2136,36.0144,36.2041,394939.0
2023-05-05 15:10:00,38.17,38.21,38.03,38.07,505312.0,36.2041,36.2421,36.0713,36.1093,505312.0
2023-05-05 15:20:00,38.07,38.1,38.04,38.07,493257.0,36.1093,36.1377,36.0808,36.1093,493257.0
2023-05-05 15:30:00,38.07,38.08,38.01,38.02,563973.0,36.1093,36.1188,36.0524,36.0619,563973.0
2023-05-05 15:40:00,38.01,38.02,37.95,38.01,715140.0,36.0524,36.0619,35.9955,36.0524,715140.0
2023-05-05 15:50:00,38.0,38.0,37.88,37.96,1642449.0,36.0429,36.0429,35.9291,36.0049,1642449.0
2023-05-08 09:30:00,38.43,38.72,38.4,38.58,866451.0,36.4507,36.7258,36.4223,36.593,866451.0
2023-05-08 09:40:00,38.58,38.59,38.15,38.32,604922.0,36.593,36.6025,36.1852,36.3464,604922.0
2023-05-08 09:50:00,38.32,38.51,38.22,38.36,588989.0,36.3464,36.5266,36.2516,36.3843,588989.0
2023-05-08 10:00:00,38.37,38.53,38.36,38.42,470495.0,36.3938,36.5456,36.3843,36.4413,470495.0
2023-05-08 10:10:00,38.43,38.49,38.35,38.4,349673.0,36.4507,36.5077,36.3749,36.4223,349673.0
2023-05-08 10:20:00,38.39,38.44,38.34,38.4,433651.0,36.4128,36.4602,36.3654,36.4223,433651.0
2023-05-08 10:30:00,38.4,38.53,38.39,38.53,352032.0,36.4223,36.5456,36.4128,36.5456,352032.0
2023-05-08 10:40:00,38.53,38.58,38.49,38.57,302676.0,36.5456,36.593,36.5077,36.5835,302676.0
2023-05-08 10:50:00,38.57,38.74,38.56,38.72,392854.0,36.5835,36.7448,36.574,36.7258,392854.0
2023-05-08 11:00:00,38.72,38.76,38.67,38.69,334312.0,36.7258,36.7637,36.6784,36.6974,334312.0
2023-05-08 11:10:00,38.69,38.72,38.6,38.63,305560.0,36.6974,36.7258,36.612,36.6404,305560.0
2023-05-08 11:20:00,38.63,38.63,38.44,38.45,366967.0,36.6404,36.6404,36.4602,36.4697,366967.0
2023-05-08 11:30:00,38.45,38.55,38.42,38.52,364537.0,36.4697,36.5646,36.4413,36.5361,364537.0
2023-05-08 11:40:00,38.52,38.56,38.45,38.54,363104.0,36.5361,36.574,36.4697,36.5551,363104.0
2023-05-08 11:50:00,38.53,38.64,38.51,38.6,462690.0,36.5456,36.6499,36.5266,36.612,462690.0
2023-05-08 12:00:00,38.61,38.65,38.56,38.65,287045.0,36.6215,36.6594,36.574,36.6594,287045.0
2023-05-08 12:10:00,38.65,38.72,38.61,38.71,341294.0,36.6594,36.7258,36.6215,36.7163,341294.0
2023-05-08 12:20:00,38.71,38.72,38.6,38.61,235541.0,36.7163,36.7258,36.612,36.6215,235541.0
2023-05-08 12:30:00,38.61,38.64,38.58,38.58,221088.0,36.6215,36.6499,36.593,36.593,221088.0
2023-05-08 12:40:00,38.58,38.58,38.44,38.46,325058.0,36.593,36.593,36.4602,36.4792,325058.0
2023-05-08 12:50:00,38.45,38.49,38.42,38.46,238673.0,36.4697,36.5077,36.4413,36.4792,238673.0
2023-05-08 13:00:00,38.47,38.5,38.42,38.48,215101.0,36.4887,36.5171,36.4413,36.4982,215101.0
2023-05-08 13:10:00,38.49,38.52,38.46,38.47,288339.0,36.5077,36.5361,36.4792,36.4887,288339.0
2023-05-08 13:20:00,38.46,38.55,38.41,38.43,253069.0,36.4792,36.5646,36.4318,36.4507,253069.0
2023-05-08 13:30:00,38.43,38.53,38.42,38.51,356493.0,36.4507,36.5456,36.4413,36.5266,356493.0
2023-05-08 13:40:00,38.51,38.71,38.5,38.64,478940.0,36.5266,36.7163,36.5171,36.6499,478940.0
2023-05-08 13:50:00,38.64,38.72,38.6,38.72,293040.0,36.6499,36.7258,36.612,36.7258,293040.0
2023-05-08 14:00:00,38.72,38.78,38.49,38.55,670271.0,36.7258,36.7827,36.5077,36.5646,670271.0
2023-05-08 14:10:00,38.55,38.64,38.53,38.58,290116.0,36.5646,36.6499,36.5456,36.593,290116.0
2023-05-08 14:20:00,38.58,38.69,38.57,38.67,317606.0,36.593,36.6974,36.5835,36.6784,317606.0
2023-05-08 14:30:00,38.66,38.71,38.64,38.7,316648.0,36.6689,36.7163,36.6499,36.7068,316648.0
2023-05-08 14:40:00,38.7,38.75,38.66,38.75,376897.0,36.7068,36.7543,36.6689,36.7543,376897.0
2023-05-08 14:50:00,38.75,38.77,38.66,38.66,406020.0,36.7543,36.7732,36.6689,36.6689,406020.0
2023-05-08 15:00:00,38.67,38.67,38.56,38.62,385031.0,36.6784,36.6784,36.574,36.631,385031.0
2023-05-08 15:10:00,38.62,38.67,38.58,38.66,356637.0,36.631,36.6784,36.593,36.6689,356637.0
2023-05-08 15:20:00,38.66,38.67,38.58,38.59,336727.0,36.6689,36.6784,36.593,36.6025,336727.0
2023-05-08 15:30:00,38.59,38.63,38.55,38.61,429514.0,36.6025,36.6404,36.5646,36.6215,429514.0
2023-05-08 15:40:00,38.61,38.65,38.51,38.51,579588.0,36.6215,36.6594,36.5266,36.5266,579588.0
2023-05-08 15:50:00,38.51,38.52,38.37,38.38,1602251.0,36.5266,36.5361,36.3938,36.4033,1602251.0
2023-05-09 09:30:00,37.94,38.08,37.77,37.86,727513.0,35.986,36.1188,35.8247,35.9101,727513.0
2023-05-09 09:40:00,37.86,38.17,37.84,37.95,749513.0,35.9101,36.2041,35.8911,35.9955,749513.0
2023-05-09 09:50:00,37.95,38.07,37.84,38.01,438224.0,35.9955,36.1093,35.8911,36.0524,438224.0
2023-05-09 10:00:00,38.01,38.09,37.87,38.0,558612.0,36.0524,36.1283,35.9196,36.0429,558612.0
2023-05-09 10:10:00,38.0,38.21,37.94,38.14,587699.0,36.0429,36.2421,35.986,36.1757,587699.0
2023-05-09 10:20:00,38.14,38.22,38.07,38.18,461385.0,36.1757,36.2516,36.1093,36.2136,461385.0
2023-05-09 10:30:00,38.19,38.21,38.1,38.18,315914.0,36.2231,36.2421,36.1377,36.2136,315914.0
2023-05-09 10:40:00,38.18,38.35,38.17,38.28,383728.0,36.2136,36.3749,36.2041,36.3085,383728.0
2023-05-09 10:50:00,38.28,38.3,38.21,38.23,350899.0,36.3085,36.3274,36.2421,36.261,350899.0
2023-05-09 11:00:00,38.22,38.27,38.19,38.26,303708.0,36.2516,36.299,36.2231,36.2895,303708.0
2023-05-09 11:10:00,38.27,38.28,38.16,38.27,278580.0,36.299,36.3085,36.1946,36.299,278580.0
2023-05-09 11:20:00,38.27,38.31,38.17,38.17,365389.0,36.299,36.3369,36.2041,36.2041,365389.0
2023-05-09 11:30:00,38.18,38.21,38.08,38.09,239439.0,36.2136,36.2421,36.1188,36.1283,239439.0
2023-05-09 11:40:00,38.09,38.15,38.05,38.15,272301.0,36.1283,36.1852,36.0903,36.1852,272301.0
2023-05-09 11:50:00,38.15,38.21,38.13,38.2,348264.0,36.1852,36.2421,36.1662,36.2326,348264.0
2023-05-09 12:00:00,38.2,38.25,38.17,38.21,268882.0,36.2326,36.28,36.2041,36.2421,268882.0
2023-05-09 12:10:00,38.22,38.25,38.19,38.21,290767.0,36.2516,36.28,36.2231,36.2421,290767.0
2023-05-09 12:20:00,38.21,38.24,38.16,38.19,273844.0,36.2421,36.2705,36.1946,36.2231,273844.0
2023-05-09 12:30:00,38.18,38.24,38.14,38.15,168638.0,36.2136,36.2705,36.1757,36.1852,168638.0
2023-05-09 12:40:00,38.15,38.18,38.11,38.17,283236.0,36.1852,36.2136,36.1472,36.2041,283236.0
2023-05-09 12:50:00,38.17,38.19,38.12,38.14,147369.0,36.2041,36.2231,36.1567,36.1757,147369.0
2023-05-09 13:00:00,38.13,38.2,38.12,38.18,254284.0,36.1662,36.2326,36.1567,36.2136,254284.0
2023-05-09 13:10:00,38.17,38.23,38.16,38.22,197193.0,36.2041,36.261,36.1946,36.2516,197193.0
2023-05-09 13:20:00,38.22,38.24,38.16,38.22,169099.0,36.2516,36.2705,36.1946,36.2516,169099.0
2023-05-09 13:30:00,38.22,38.27,38.21,38.23,229782.0,36.2516,36.299,36.2421,36.261,229782.0
2023-05-09 13:40:00,38.24,38.37,38.21,38.37,320219.0,36.2705,36.3938,36.2421,36.3938,320219.0
2023-05-09 13:50:00,38.36,38.53,38.35,38.51,410874.0,36.3843,36.5456,36.3749,36.5266,410874.0
2023-05-09 14:00:00,38.51,38.51,38.41,38.45,257243.0,36.5266,36.5266,36.4318,36.4697,257243.0
2023-05-09 14:10:00,38.45,38.53,38.43,38.5,300144.0,36.4697,36.5456,36.4507,36.5171,300144.0
2023-05-09 14:20:00,38.51,38.51,38.46,38.49,215321.0,36.5266,36.5266,36.4792,36.5077,215321.0
2023-05-09 14:30:00,38.5,38.56,38.47,38.54,235784.0,36.5171,36.574,36.4887,36.5551,235784.0
2023-05-09 14:40:00,38.54,38.63,38.53,38.62,322458.0,36.5551,36.6404,36.5456,36.631,322458.0
2023-05-09 14:50:00,38.63,38.63,38.49,38.52,346280.0,36.6404,36.6404,36.5077,36.5361,346280.0
2023-05-09 15:00:00,38.52,38.67,38.52,38.64,295389.0,36.5361,36.6784,36.5361,36.6499,295389.0
2023-05-09 15:10:00,38.64,38.67,38.59,38.59,298210.0,36.6499,36.6784,36.6025,36.6025,298210.0
2023-05-09 15:20:00,38.59,38.66,38.57,38.65,298259.0,36.6025,36.6689,36.5835,36.6594,298259.0
2023-05-09 15:30:00,38.65,38.66,38.59,38.59,367868.0,36.6594,36.6689,36.6025,36.6025,367868.0
2023-05-09 15:40:00,38.59,38.6,38.5,38.51,481721.0,36.6025,36.612,36.5171,36.5266,481721.0
2023-05-09 15:50:00,38.5,38.56,38.47,38.55,1568415.0,36.5171,36.574,36.4887,36.5646,1568415.0
2023-05-10 09:30:00,39.2,39.23,38.72,38.8,678945.0,37.1811,37.2095,36.7258,36.8017,678945.0
2023-05-10 09:40:00,38.8,38.84,38.6,38.63,530285.0,36.8017,36.8396,36.612,36.6404,530285.0
2023-05-10 09:50:00,38.63,38.72,38.54,38.68,506711.0,36.6404,36.7258,36.5551,36.6879,506711.0
2023-05-10 10:00:00,38.68,38.78,38.62,38.63,667167.0,36.6879,36.7827,36.631,36.6404,667167.0
2023-05-10 10:10:00,38.63,38.69,38.43,38.44,473847.0,36.6404,36.6974,36.4507,36.4602,473847.0
2023-05-10 10:20:00,38.45,38.56,38.43,38.45,371896.0,36.4697,36.574,36.4507,36.4697,371896.0
2023-05-10 10:30:00,38.44,38.51,38.38,38.42,395283.0,36.4602,36.5266,36.4033,36.4413,395283.0
2023-05-10 10:40:00,38.43,38.5,38.31,38.42,388580.0,36.4507,36.5171,36.3369,36.4413,388580.0
2023-05-10 10:50:00,38.41,38.42,38.3,38.38,368216.0,36.4318,36.4413,36.3274,36.4033,368216.0
2023-05-10 11:00:00,38.38,38.41,38.31,38.39,287557.0,36.4033,36.4318,36.3369,36.4128,287557.0
2023-05-10 11:10:00,38.39,38.42,38.28,38.4,276209.0,36.4128,36.4413,36.3085,36.4223,276209.0
2023-05-10 11:20:00,38.4,38.48,38.38,38.44,235739.0,36.4223,36.4982,36.4033,36.4602,235739.0
2023-05-10 11:30:00,38.44,38.47,38.39,38.44,245501.0,36.4602,36.4887,36.4128,36.4602,245501.0
2023-05-10 11:40:00,38.44,38.5,38.37,38.39,225559.0,36.4602,36.5171,36.3938,36.4128,225559.0
2023-05-10 11:50:00,38.39,38.4,38.33,38.36,288270.0,36.4128,36.4223,36.3559,36.3843,288270.0
2023-05-10 12:00:00,38.36,38.37,38.25,38.3,283450.0,36.3843,36.3938,36.28,36.3274,283450.0
2023-05-10 12:10:00,38.3,38.35,38.26,38.3,216120.0,36.3274,36.3749,36.2895,36.3274,216120.0
2023-05-10 12:20:00,38.3,38.37,38.27,38.29,238118.0,36.3274,36.3938,36.299,36.318,238118.0
2023-05-10 12:30:00,38.29,38.3,38.17,38.18,231762.0,36.318,36.3274,36.2041,36.2136,231762.0
2023-05-10 12:40:00,38.18,38.27,38.16,38.21,220601.0,36.2136,36.299,36.1946,36.2421,220601.0
2023-05-10 12:50:00,38.21,38.27,38.19,38.2,227431.0,36.2421,36.299,36.2231,36.2326,227431.0
2023-05-10 13:00:00,38.2,38.21,38.09,38.12,203498.0,36.2326,36.2421,36.1283,36.1567,203498.0
2023-05-10 13:10:00,38.13,38.16,38.09,38.13,191094.0,36.1662,36.1946,36.1283,36.1662,191094.0
2023-05-10 13:20:00,38.13,38.13,37.94,37.99,262047.0,36.1662,36.1662,35.986,36.0334,262047.0
2023-05-10 13:30:00,37.98,38.04,37.9,37.91,219655.0,36.0239,36.0808,35.948,35.9575,219655.0
2023-05-10 13:40:00,37.91,38.02,37.91,38.0,295232.0,35.9575,36.0619,35.9575,36.0429,295232.0
2023-05-10 13:50:00,38.01,38.11,37.97,38.08,346935.0,36.0524,36.1472,36.0144,36.1188,346935.0
2023-05-10 14:00:00,38.09,38.15,38.07,38.14,314463.0,36.1283,36.1852,36.1093,36.1757,314463.0
2023-05-10 14:10:00,38.14,38.21,38.12,38.13,340220.0,36.1757,36.2421,36.1567,36.1662,340220.0
2023-05-10 14:20:00,38.14,38.22,38.1,38.2,278592.0,36.1757,36.2516,36.1377,36.2326,278592.0
2023-05-10 14:30:00,38.2,38.26,38.19,38.22,282170.0,36.2326,36.2895,36.2231,36.2516,282170.0
2023-05-10 14:40:00,38.22,38.32,38.19,38.2,383154.0,36.2516,36.3464,36.2231,36.2326,383154.0
2023-05-10 14:50:00,38.2,38.26,38.2,38.23,304543.0,36.2326,36.2895,36.2326,36.261,304543.0
2023-05-10 15:00:00,38.22,38.29,38.2,38.26,332085.0,36.2516,36.318,36.2326,36.2895,332085.0
2023-05-10 15:10:00,38.26,38.3,38.22,38.3,377234.0,36.2895,36.3274,36.2516,36.3274,377234.0
2023-05-10 15:20:00,38.3,38.42,38.29,38.36,446632.0,36.3274,36.4413,36.318,36.3843,446632.0
2023-05-10 15:30:00,38.37,38.42,38.34,38.41,478304.0,36.3938,36.4413,36.3654,36.4318,478304.0
2023-05-10 15:40:00,38.41,38.47,38.39,38.45,476907.0,36.4318,36.4887,36.4128,36.4697,476907.0
2023-05-10 15:50:00,38.44,38.44,38.27,38.29,1274499.0,36.4602,36.4602,36.299,36.318,1274499.0
2023-05-11 09:30:00,37.76,37.84,37.41,37.79,705207.0,35.8153,35.8911,35.4833,35.8437,705207.0
2023-05-11 09:40:00,37.79,38.12,37.78,37.98,564610.0,35.8437,36.1567,35.8342,36.0239,564610.0
2023-05-11 09:50:00,37.98,38.28,37.93,38.24,530326.0,36.0239,36.3085,35.9765,36.2705,530326.0
2023-05-11 10:00:00,38.24,38.27,37.99,38.01,387139.0,36.2705,36.299,36.0334,36.0524,387139.0
2023-05-11 10:10:00,38.02,38.11,37.95,38.01,384686.0,36.0619,36.1472,35.9955,36.0524,384686.0
2023-05-11 10:20:00,38.01,38.34,38.0,38.34,386521.0,36.0524,36.3654,36.0429,36.3654,386521.0
2023-05-11 10:30:00,38.33,38.39,38.15,38.17,423823.0,36.3559,36.4128,36.1852,36.2041,423823.0
2023-05-11 10:40:00,38.18,38.39,38.13,38.3,320401.0,36.2136,36.4128,36.1662,36.3274,320401.0
2023-05-11 10:50:00,38.3,38.31,38.09,38.13,408367.0,36.3274,36.3369,36.1283,36.1662,408367.0
2023-05-11 11:00:00,38.13,38.3,38.13,38.24,351284.0,36.1662,36.3274,36.1662,36.2705,351284.0
2023-05-11 11:10:00,38.24,38.29,38.2,38.23,265652.0,36.2705,36.318,36.2326,36.261,265652.0
2023-05-11 11:20:00,38.23,38.43,38.22,38.38,415496.0,36.261,36.4507,36.2516,36.4033,415496.0
2023-05-11 11:30:00,38.38,38.45,38.3,38.31,299863.0,36.4033,36.4697,36.3274,36.3369,299863.0
2023-05-11 11:40:00,38.31,38.46,38.29,38.38,300870.0,36.3369,36.4792,36.318,36.4033,300870.0
2023-05-11 11:50:00,38.38,38.44,38.33,38.34,243876.0,36.4033,36.4602,36.3559,36.3654,243876.0
2023-05-11 12:00:00,38.35,38.41,38.27,38.3,255892.0,36.3749,36.4318,36.299,36.3274,255892.0
2023-05-11 12:10:00,38.29,38.32,38.18,38.23,369636.0,36.318,36.3464,36.2136,36.261,369636.0
2023-05-11 12:20:00,38.23,38.31,38.21,38.22,252888.0,36.261,36.3369,36.2421,36.2516,252888.0
2023-05-11 12:30:00,38.23,38.23,38.14,38.15,146185.0,36.261,36.261,36.1757,36.1852,146185.0
2023-05-11 12:40:00,38.15,38.25,38.13,38.24,333934.0,36.1852,36.28,36.1662,36.2705,333934.0
2023-05-11 12:50:00,38.25,38.32,38.21,38.29,248714.0,36.28,36.3464,36.2421,36.318,248714.0
2023-05-11 13:00:00,38.29,38.37,38.28,38.31,258100.0,36.318,36.3938,36.3085,36.3369,258100.0
2023-05-11 13:10:00,38.31,38.45,38.29,38.42,305400.0,36.3369,36.4697,36.318,36.4413,305400.0
2023-05-11 13:20:00,38.42,38.43,38.29,38.34,316927.0,36.4413,36.4507,36.318,36.3654,316927.0
2023-05-11 13:30:00,38.34,38.37,38.28,38.34,180689.0,36.3654,36.3938,36.3085,36.3654,180689.0
2023-05-11 13:40:00,38.35,38.36,38.18,38.2,265076.0,36.3749,36.3843,36.2136,36.2326,265076.0
2023-05-11 13:50:00,38.19,38.33,38.17,38.31,309635.0,36.2231,36.3559,36.2041,36.3369,309635.0
2023-05-11 14:00:00,38.32,38.36,38.27,38.35,273332.0,36.3464,36.3843,36.299,36.3749,273332.0
2023-05-11 14:10:00,38.36,38.38,38.3,38.31,207612.0,36.3843,36.4033,36.3274,36.3369,207612.0
2023-05-11 14:20:00,38.31,38.42,38.28,38.4,220858.0,36.3369,36.4413,36.3085,36.4223,220858.0
2023-05-11 14:30:00,38.41,38.44,38.35,38.44,293288.0,36.4318,36.4602,36.3749,36.4602,293288.0
2023-05-11 14:40:00,38.44,38.48,38.4,38.45,416455.0,36.4602,36.4982,36.4223,36.4697,416455.0
2023-05-11 14:50:00,38.45,38.45,38.38,38.41,277668.0,36.4697,36.4697,36.4033,36.4318,277668.0
2023-05-11 15:00:00,38.41,38.45,38.36,38.4,338530.0,36.4318,36.4697,36.3843,36.4223,338530.0
2023-05-11 15:10:00,38.4,38.43,38.35,38.41,348758.0,36.4223,36.4507,36.3749,36.4318,348758.0
2023-05-11 15:20:00,38.41,38.45,38.4,38.43,400853.0,36.4318,36.4697,36.4223,36.4507,400853.0
2023-05-11 15:30:00,38.43,38.46,38.39,38.42,545422.0,36.4507,36.4792,36.4128,36.4413,545422.0
2023-05-11 15:40:00,38.42,38.43,38.31,38.32,418736.0,36.4413,36.4507,36.3369,36.3464,418736.0
2023-05-11 15:50:00,38.32,38.36,38.28,38.33,1122334.0,36.3464,36.3843,36.3085,36.3559,1122334.0
2023-05-12 09:30:00,38.46,38.53,38.09,38.23,476011.0,36.4792,36.5456,36.1283,36.261,476011.0
2023-05-12 09:40:00,38.23,38.26,37.95,37.97,353786.0,36.261,36.2895,35.9955,36.0144,353786.0
2023-05-12 09:50:00,37.98,38.21,37.96,38.04,318036.0,36.0239,36.2421,36.0049,36.0808,318036.0
2023-05-12 10:00:00,38.04,38.12,37.92,38.0,298136.0,36.0808,36.1567,35.967,36.0429,298136.0
2023-05-12 10:10:00,38.0,38.06,37.92,37.98,261701.0,36.0429,36.0998,35.967,36.0239,261701.0
2023-05-12 10:20:00,37.98,38.02,37.89,37.9,207632.0,36.0239,36.0619,35.9386,35.948,207632.0
2023-05-12 10:30:00,37.9,37.92,37.84,37.88,216885.0,35.948,35.967,35.8911,35.9291,216885.0
2023-05-12 10:40:00,37.87,37.91,37.8,37.84,359993.0,35.9196,35.9575,35.8532,35.8911,359993.0
2023-05-12 10:50:00,37.84,37.85,37.77,37.82,206578.0,35.8911,35.9006,35.8247,35.8722,206578.0
2023-05-12 11:00:00,37.82,37.89,37.78,37.81,445940.0,35.8722,35.9386,35.8342,35.8627,445940.0
2023-05-12 11:10:00,37.81,37.81,37.67,37.67,304913.0,35.8627,35.8627,35.7299,35.7299,304913.0
2023-05-12 11:20:00,37.67,37.73,37.63,37.63,290835.0,35.7299,35.7868,35.6919,35.6919,290835.0
2023-05-12 11:30:00,37.63,37.67,37.58,37.59,272264.0,35.6919,35.7299,35.6445,35.654,272264.0
2023-05-12 11:40:00,37.58,37.66,37.54,37.62,341503.0,35.6445,35.7204,35.6066,35.6825,341503.0
2023-05-12 11:50:00,37.62,37.66,37.61,37.63,239516.0,35.6825,35.7204,35.673,35.6919,239516.0
2023-05-12 12:00:00,37.63,37.65,37.49,37.59,274612.0,35.6919,35.7109,35.5592,35.654,274612.0
2023-05-12 12:10:00,37.59,37.59,37.49,37.52,241007.0,35.654,35.654,35.5592,35.5876,241007.0
2023-05-12 12:20:00,37.52,37.52,37.38,37.39,524753.0,35.5876,35.5876,35.4548,35.4643,524753.0
2023-05-12 12:30:00,37.39,37.48,37.35,37.39,290017.0,35.4643,35.5497,35.4264,35.4643,290017.0
2023-05-12 12:40:00,37.39,37.41,37.32,37.36,209839.0,35.4643,35.4833,35.3979,35.4359,209839.0
2023-05-12 12:50:00,37.35,37.37,37.29,37.3,347810.0,35.4264,35.4453,35.3695,35.3789,347810.0
2023-05-12 13:00:00,37.29,37.31,37.26,37.28,250092.0,35.3695,35.3884,35.341,35.36,250092.0
2023-05-12 13:10:00,37.28,37.33,37.26,37.29,383381.0,35.36,35.4074,35.341,35.3695,383381.0
2023-05-12 13:20:00,37.29,37.44,37.28,37.41,271418.0,35.3695,35.5117,35.36,35.4833,271418.0
2023-05-12 13:30:00,37.41,37.47,37.39,37.42,469846.0,35.4833,35.5402,35.4643,35.4928,469846.0
2023-05-12 13:40:00,37.42,37.44,37.31,37.33,275312.0,35.4928,35.5117,35.3884,35.4074,275312.0
2023-05-12 13:50:00,37.33,37.34,37.25,37.32,365152.0,35.4074,35.4169,35.3315,35.3979,365152.0
2023-05-12 14:00:00,37.32,37.35,37.28,37.3,247819.0,35.3979,35.4264,35.36,35.3789,247819.0
2023-05-12 14:10:00,37.3,37.34,37.28,37.29,189911.0,35.3789,35.4169,35.36,35.3695,189911.0
2023-05-12 14:20:00,37.3,37.34,37.28,37.3,241865.0,35.3789,35.4169,35.36,35.3789,241865.0
2023-05-12 14:30:00,37.3,37.34,37.24,37.24,437964.0,35.3789,35.4169,35.322,35.322,437964.0
2023-05-12 14:40:00,37.23,37.26,37.18,37.23,230266.0,35.3125,35.341,35.2651,35.3125,230266.0
2023-05-12 14:50:00,37.24,37.32,37.23,37.27,245323.0,35.322,35.3979,35.3125,35.3505,245323.0
2023-05-12 15:00:00,37.28,37.33,37.21,37.3,258689.0,35.36,35.4074,35.2936,35.3789,258689.0
2023-05-12 15:10:00,37.3,37.36,37.3,37.36,302125.0,35.3789,35.4359,35.3789,35.4359,302125.0
2023-05-12 15:20:00,37.36,37.38,37.31,37.33,294701.0,35.4359,35.4548,35.3884,35.4074,294701.0
2023-05-12 15:30:00,37.33,37.38,37.29,37.34,468591.0,35.4074,35.4548,35.3695,35.4169,468591.0
2023-05-12 15:40:00,37.34,37.38,37.29,37.33,523140.0,35.4169,35.4548,35.3695,35.4074,523140.0
2023-05-12 15:50:00,37.32,37.5,37.3,37.49,1508870.0,35.3979,35.5686,35.3789,35.5592,1508870.0
2023-05-15 09:30:00,37.6,37.74,37.46,37.73,423424.0,35.6635,35.7963,35.5307,35.7868,423424.0
2023-05-15 09:40:00,37.73,37.82,37.64,37.8,467190.0,35.7868,35.8722,35.7014,35.8532,467190.0
2023-05-15 09:50:00,37.8,38.0,37.79,37.92,435737.0,35.8532,36.0429,35.8437,35.967,435737.0
2023-05-15 10:00:00,37.93,38.05,37.91,37.91,378656.0,35.9765,36.0903,35.9575,35.9575,378656.0
2023-05-15 10:10:00,37.91,38.0,37.87,37.98,338393.0,35.9575,36.0429,35.9196,36.0239,338393.0
2023-05-15 10:20:00,37.97,38.14,37.97,38.13,529427.0,36.0144,36.1757,36.0144,36.1662,529427.0
2023-05-15 10:30:00,38.14,38.24,38.1,38.22,676596.0,36.1757,36.2705,36.1377,36.2516,676596.0
2023-05-15 10:40:00,38.22,38.29,38.17,38.27,527400.0,36.2516,36.318,36.2041,36.299,527400.0
2023-05-15 10:50:00,38.28,38.44,38.25,38.36,766253.0,36.3085,36.4602,36.28,36.3843,766253.0
2023-05-15 11:00:00,38.36,38.66,38.36,38.65,835278.0,36.3843,36.6689,36.3843,36.6594,835278.0
2023-05-15 11:10:00,38.65,38.69,38.51,38.69,581618.0,36.6594,36.6974,36.5266,36.6974,581618.0
2023-05-15 11:20:00,38.69,38.82,38.65,38.81,568992.0,36.6974,36.8207,36.6594,36.8112,568992.0
2023-05-15 11:30:00,38.81,38.84,38.65,38.74,566065.0,36.8112,36.8396,36.6594,36.7448,566065.0
2023-05-15 11:40:00,38.74,38.78,38.67,38.71,351541.0,36.7448,36.7827,36.6784,36.7163,351541.0
2023-05-15 11:50:00,38.71,38.81,38.67,38.78,373859.0,36.7163,36.8112,36.6784,36.7827,373859.0
2023-05-15 12:00:00,38.78,38.82,38.68,38.71,355427.0,36.7827,36.8207,36.6879,36.7163,355427.0
2023-05-15 12:10:00,38.72,38.78,38.69,38.76,302487.0,36.7258,36.7827,36.6974,36.7637,302487.0
2023-05-15 12:20:00,38.76,38.84,38.73,38.8,355091.0,36.7637,36.8396,36.7353,36.8017,355091.0
2023-05-15 12:30:00,38.81,38.83,38.69,38.76,287415.0,36.8112,36.8301,36.6974,36.7637,287415.0
2023-05-15 12:40:00,38.77,38.89,38.74,38.87,329414.0,36.7732,36.8871,36.7448,36.8681,329414.0
2023-05-15 12:50:00,38.88,38.97,38.87,38.94,332648.0,36.8776,36.9629,36.8681,36.9345,332648.0
2023-05-15 13:00:00,38.95,39.03,38.9,39.02,424577.0,36.944,37.0198,36.8965,37.0104,424577.0
2023-05-15 13:10:00,39.03,39.1,39.02,39.02,453802.0,37.0198,37.0862,37.0104,37.0104,453802.0
2023-05-15 13:20:00,39.02,39.07,38.9,38.9,443340.0,37.0104,37.0578,36.8965,36.8965,443340.0
2023-05-15 13:30:00,38.9,38.91,38.79,38.81,344087.0,36.8965,36.906,36.7922,36.8112,344087.0
2023-05-15 13:40:00,38.82,38.87,38.78,38.87,307120.0,36.8207,36.8681,36.7827,36.8681,307120.0
2023-05-15 13:50:00,38.87,38.94,38.83,38.89,460140.0,36.8681,36.9345,36.8301,36.8871,460140.0
2023-05-15 14:00:00,38.9,38.94,38.84,38.86,658728.0,36.8965,36.9345,36.8396,36.8586,658728.0
2023-05-15 14:10:00,38.86,38.89,38.81,38.86,348814.0,36.8586,36.8871,36.8112,36.8586,348814.0
2023-05-15 14:20:00,38.86,38.88,38.83,38.86,219415.0,36.8586,36.8776,36.8301,36.8586,219415.0
2023-05-15 14:30:00,38.86,38.93,38.84,38.87,403512.0,36.8586,36.925,36.8396,36.8681,403512.0
2023-05-15 14:40:00,38.87,38.94,38.86,38.91,402762.0,36.8681,36.9345,36.8586,36.906,402762.0
2023-05-15 14:50:00,38.91,38.92,38.83,38.83,476988.0,36.906,36.9155,36.8301,36.8301,476988.0
2023-05-15 15:00:00,38.84,38.95,38.83,38.93,586828.0,36.8396,36.944,36.8301,36.925,586828.0
2023-05-15 15:10:00,38.93,38.94,38.86,38.9,422379.0,36.925,36.9345,36.8586,36.8965,422379.0
2023-05-15 15:20:00,38.9,38.91,38.85,38.87,391206.0,36.8965,36.906,36.8491,36.8681,391206.0
2023-05-15 15:30:00,38.87,38.9,38.83,38.89,619499.0,36.8681,36.8965,36.8301,36.8871,619499.0
2023-05-15 15:40:00,38.89,38.89,38.78,38.84,673839.0,36.8871,36.8871,36.7827,36.8396,673839.0
2023-05-15 15:50:00,38.83,38.84,38.74,38.79,2059987.0,36.8301,36.8396,36.7448,36.7922,2059987.0
2023-05-16 09:30:00,38.68,38.76,38.47,38.55,691650.0,36.6879,36.7637,36.4887,36.5646,691650.0
2023-05-16 09:40:00,38.55,38.77,38.51,38.52,764741.0,36.5646,36.7732,36.5266,36.5361,764741.0
2023-05-16 09:50:00,38.53,38.54,38.32,38.45,538785.0,36.5456,36.5551,36.3464,36.4697,538785.0
2023-05-16 10:00:00,38.45,38.61,38.42,38.45,358333.0,36.4697,36.6215,36.4413,36.4697,358333.0
2023-05-16 10:10:00,38.45,38.47,38.32,38.45,404314.0,36.4697,36.4887,36.3464,36.4697,404314.0
2023-05-16 10:20:00,38.46,38.52,38.43,38.52,448973.0,36.4792,36.5361,36.4507,36.5361,448973.0
2023-05-16 10:30:00,38.52,38.57,38.46,38.57,379938.0,36.5361,36.5835,36.4792,36.5835,379938.0
2023-05-16 10:40:00,38.56,38.63,38.51,38.6,326257.0,36.574,36.6404,36.5266,36.612,326257.0
2023-05-16 10:50:00,38.61,38.72,38.6,38.69,526429.0,36.6215,36.7258,36.612,36.6974,526429.0
2023-05-16 11:00:00,38.7,38.72,38.56,38.57,389194.0,36.7068,36.7258,36.574,36.5835,389194.0
2023-05-16 11:10:00,38.57,38.58,38.49,38.58,359726.0,36.5835,36.593,36.5077,36.593,359726.0
2023-05-16 11:20:00,38.58,38.7,38.54,38.69,463804.0,36.593,36.7068,36.5551,36.6974,463804.0
2023-05-16 11:30:00,38.68,38.69,38.55,38.58,246367.0,36.6879,36.6974,36.5646,36.593,246367.0
2023-05-16 11:40:00,38.58,38.67,38.56,38.66,299979.0,36.593,36.6784,36.574,36.6689,299979.0
2023-05-16 11:50:00,38.66,38.73,38.6,38.62,319032.0,36.6689,36.7353,36.612,36.631,319032.0
2023-05-16 12:00:00,38.63,38.7,38.62,38.68,265362.0,36.6404,36.7068,36.631,36.6879,265362.0
2023-05-16 12:10:00,38.68,38.75,38.68,38.72,264637.0,36.6879,36.7543,36.6879,36.7258,264637.0
2023-05-16 12:20:00,38.72,38.74,38.67,38.7,230961.0,36.7258,36.7448,36.6784,36.7068,230961.0
2023-05-16 12:30:00,38.7,38.71,38.59,38.6,251893.0,36.7068,36.7163,36.6025,36.612,251893.0
2023-05-16 12:40:00,38.59,38.64,38.48,38.52,381451.0,36.6025,36.6499,36.4982,36.5361,381451.0
2023-05-16 12:50:00,38.52,38.58,38.51,38.55,400197.0,36.5361,36.593,36.5266,36.5646,400197.0
2023-05-16 13:00:00,38.56,38.57,38.47,38.48,315960.0,36.574,36.5835,36.4887,36.4982,315960.0
2023-05-16 13:10:00,38.48,38.53,38.45,38.49,313184.0,36.4982,36.5456,36.4697,36.5077,313184.0
2023-05-16 13:20:00,38.49,38.53,38.45,38.45,262166.0,36.5077,36.5456,36.4697,36.4697,262166.0
2023-05-16 13:30:00,38.46,38.49,38.42,38.48,231104.0,36.4792,36.5077,36.4413,36.4982,231104.0
2023-05-16 13:40:00,38.47,38.51,38.4,38.51,261276.0,36.4887,36.5266,36.4223,36.5266,261276.0
2023-05-16 13:50:00,38.51,38.56,38.48,38.55,301374.0,36.5266,36.574,36.4982,36.5646,301374.0
2023-05-16 14:00:00,38.55,38.56,38.49,38.52,272453.0,36.5646,36.574,36.5077,36.5361,272453.0
2023-05-16 14:10:00,38.52,38.58,38.51,38.55,278819.0,36.5361,36.593,36.5266,36.5646,278819.0
2023-05-16 14:20:00,38.55,38.56,38.45,38.45,232202.0,36.5646,36.574,36.4697,36.4697,232202.0
2023-05-16 14:30:00,38.45,38.5,38.43,38.48,320231.0,36.4697,36.5171,36.4507,36.4982,320231.0
2023-05-16 14:40:00,38.48,38.6,38.47,38.59,433977.0,36.4982,36.612,36.4887,36.6025,433977.0
2023-05-16 14:50:00,38.6,38.63,38.58,38.59,345293.0,36.612,36.6404,36.593,36.6025,345293.0
2023-05-16 15:00:00,38.59,38.63,38.56,38.58,337211.0,36.6025,36.6404,36.574,36.593,337211.0
2023-05-16 15:10:00,38.58,38.63,38.57,38.62,378137.0,36.593,36.6404,36.5835,36.631,378137.0
2023-05-16 15:20:00,38.61,38.69,38.61,38.65,417611.0,36.6215,36.6974,36.6215,36.6594,417611.0
2023-05-16 15:30:00,38.65,38.66,38.51,38.53,556518.0,36.6594,36.6689,36.5266,36.5456,556518.0
2023-05-16 15:40:00,38.52,38.55,38.5,38.52,454515.0,36.5361,36.5646,36.5171,36.5361,454515.0
2023-05-16 15:50:00,38.51,38.52,38.39,38.39,1512712.0,36.5266,36.5361,36.4128,36.4128,1512712.0
2023-05-17 09:30:00,38.99,39.2,38.89,39.16,804394.0,36.9819,37.1811,36.8871,37.1431,804394.0
2023-05-17 09:40:00,39.16,39.39,39.09,39.2,999467.0,37.1431,37.3613,37.0768,37.1811,999467.0
2023-05-17 09:50:00,39.19,39.39,39.05,39.25,809148.0,37.1716,37.3613,37.0388,37.2285,809148.0
2023-05-17 10:00:00,39.26,39.35,39.23,39.32,885002.0,37.238,37.3234,37.2095,37.2949,885002.0
2023-05-17 10:10:00,39.32,39.38,39.23,39.37,632826.0,37.2949,37.3518,37.2095,37.3423,632826.0
2023-05-17 10:20:00,39.37,39.62,39.37,39.61,629944.0,37.3423,37.5795,37.3423,37.57,629944.0
2023-05-17 10:30:00,39.61,39.72,39.57,39.67,601601.0,37.57,37.6743,37.532,37.6269,601601.0
2023-05-17 10:40:00,39.66,39.73,39.61,39.68,603143.0,37.6174,37.6838,37.57,37.6364,603143.0
2023-05-17 10:50:00,39.67,39.73,39.62,39.65,413247.0,37.6269,37.6838,37.5795,37.6079,413247.0
2023-05-17 11:00:00,39.65,39.77,39.63,39.73,404352.0,37.6079,37.7217,37.5889,37.6838,404352.0
2023-05-17 11:10:00,39.73,39.95,39.7,39.88,408061.0,37.6838,37.8925,37.6553,37.8261,408061.0
2023-05-17 11:20:00,39.88,39.97,39.83,39.91,482355.0,37.8261,37.9114,37.7786,37.8545,482355.0
2023-05-17 11:30:00,39.91,39.91,39.73,39.91,527070.0,37.8545,37.8545,37.6838,37.8545,527070.0
2023-05-17 11:40:00,39.9,40.03,39.89,40.0,559063.0,37.845,37.9683,37.8355,37.9399,559063.0
2023-05-17 11:50:00,40.01,40.09,39.98,40.03,384453.0,37.9494,38.0252,37.9209,37.9683,384453.0
2023-05-17 12:00:00,40.03,40.1,40.02,40.08,305344.0,37.9683,38.0347,37.9589,38.0158,305344.0
2023-05-17 12:10:00,40.08,40.15,40.07,40.09,353387.0,38.0158,38.0822,38.0063,38.0252,353387.0
2023-05-17 12:20:00,40.09,40.21,40.09,40.2,401407.0,38.0252,38.1391,38.0252,38.1296,401407.0
2023-05-17 12:30:00,40.2,40.31,40.17,40.29,428476.0,38.1296,38.2339,38.1011,38.2149,428476.0
2023-05-17 12:40:00,40.29,40.5,40.28,40.49,629059.0,38.2149,38.4141,38.2055,38.4046,629059.0
2023-05-17 12:50:00,40.49,40.51,40.42,40.51,448134.0,38.4046,38.4236,38.3383,38.4236,448134.0
2023-05-17 13:00:00,40.51,40.59,40.5,40.51,444468.0,38.4236,38.4995,38.4141,38.4236,444468.0
2023-05-17 13:10:00,40.5,40.51,40.32,40.39,885492.0,38.4141,38.4236,38.2434,38.3098,885492.0
2023-05-17 13:20:00,40.39,40.44,40.25,40.27,384630.0,38.3098,38.3572,38.177,38.196,384630.0
2023-05-17 13:30:00,40.27,40.46,40.25,40.43,326175.0,38.196,38.3762,38.177,38.3477,326175.0
2023-05-17 13:40:00,40.42,40.47,40.38,40.46,322819.0,38.3383,38.3857,38.3003,38.3762,322819.0
2023-05-17 13:50:00,40.46,40.48,40.39,40.4,328815.0,38.3762,38.3952,38.3098,38.3193,328815.0
2023-05-17 14:00:00,40.4,40.49,40.37,40.48,378475.0,38.3193,38.4046,38.2908,38.3952,378475.0
2023-05-17 14:10:00,40.47,40.57,40.47,40.57,305358.0,38.3857,38.4805,38.3857,38.4805,305358.0
2023-05-17 14:20:00,40.57,40.61,40.53,40.55,354080.0,38.4805,38.5185,38.4426,38.4616,354080.0
2023-05-17 14:30:00,40.55,40.58,40.45,40.51,240730.0,38.4616,38.49,38.3667,38.4236,240730.0
2023-05-17 14:40:00,40.5,40.59,40.5,40.59,374777.0,38.4141,38.4995,38.4141,38.4995,374777.0
2023-05-17 14:50:00,40.59,40.59,40.43,40.45,348703.0,38.4995,38.4995,38.3477,38.3667,348703.0
2023-05-17 15:00:00,40.44,40.51,40.36,40.5,470161.0,38.3572,38.4236,38.2813,38.4141,470161.0
2023-05-17 15:10:00,40.5,40.55,40.46,40.49,404772.0,38.4141,38.4616,38.3762,38.4046,404772.0
2023-05-17 15:20:00,40.49,40.5,40.45,40.47,376601.0,38.4046,38.4141,38.3667,38.3857,376601.0
2023-05-17 15:30:00,40.47,40.5,40.42,40.44,608297.0,38.3857,38.4141,38.3383,38.3572,608297.0
2023-05-17 15:40:00,40.44,40.44,40.31,40.38,775037.0,38.3572,38.3572,38.2339,38.3003,775037.0
2023-05-17 15:50:00,40.37,40.46,40.37,40.46,1643376.0,38.2908,38.3762,38.2908,38.3762,1643376.0
2023-05-18 09:30:00,40.32,40.32,40.03,40.04,695584.0,38.2434,38.2434,37.9683,37.9778,695584.0
2023-05-18 09:40:00,40.04,40.24,40.0,40.03,930653.0,37.9778,38.1675,37.9399,37.9683,930653.0
2023-05-18 09:50:00,40.02,40.02,39.72,39.77,733639.0,37.9589,37.9589,37.6743,37.7217,733639.0
2023-05-18 10:00:00,39.77,39.98,39.76,39.92,572902.0,37.7217,37.9209,37.7122,37.864,572902.0
2023-05-18 10:10:00,39.91,40.07,39.9,40.06,474047.0,37.8545,38.0063,37.845,37.9968,474047.0
2023-05-18 10:20:00,40.06,40.15,40.03,40.15,440519.0,37.9968,38.0822,37.9683,38.0822,440519.0
2023-05-18 10:30:00,40.15,40.15,39.98,40.12,428020.0,38.0822,38.0822,37.9209,38.0537,428020.0
2023-05-18 10:40:00,40.12,40.15,40.0,40.07,507192.0,38.0537,38.0822,37.9399,38.0063,507192.0
2023-05-18 10:50:00,40.06,40.07,39.92,39.98,528386.0,37.9968,38.0063,37.864,37.9209,528386.0
2023-05-18 11:00:00,39.98,40.03,39.88,39.89,531291.0,37.9209,37.9683,37.8261,37.8355,531291.0
2023-05-18 11:10:00,39.89,39.93,39.8,39.91,560627.0,37.8355,37.8735,37.7502,37.8545,560627.0
2023-05-18 11:20:00,39.91,39.93,39.74,39.83,453655.0,37.8545,37.8735,37.6933,37.7786,453655.0
2023-05-18 11:30:00,39.83,39.9,39.8,39.84,371885.0,37.7786,37.845,37.7502,37.7881,371885.0
2023-05-18 11:40:00,39.84,39.91,39.8,39.84,508009.0,37.7881,37.8545,37.7502,37.7881,508009.0
2023-05-18 11:50:00,39.85,39.92,39.74,39.8,477840.0,37.7976,37.864,37.6933,37.7502,477840.0
2023-05-18 12:00:00,39.8,39.85,39.69,39.73,456555.0,37.7502,37.7976,37.6458,37.6838,456555.0
2023-05-18 12:10:00,39.73,39.76,39.61,39.73,438758.0,37.6838,37.7122,37.57,37.6838,438758.0
2023-05-18 12:20:00,39.74,39.84,39.7,39.72,417629.0,37.6933,37.7881,37.6553,37.6743,417629.0
2023-05-18 12:30:00,39.72,39.74,39.65,39.68,379004.0,37.6743,37.6933,37.6079,37.6364,379004.0
2023-05-18 12:40:00,39.68,39.74,39.62,39.71,443688.0,37.6364,37.6933,37.5795,37.6648,443688.0
2023-05-18 12:50:00,39.71,39.72,39.57,39.65,367612.0,37.6648,37.6743,37.532,37.6079,367612.0
2023-05-18 13:00:00,39.65,39.67,39.58,39.63,286326.0,37.6079,37.6269,37.5415,37.5889,286326.0
2023-05-18 13:10:00,39.63,39.77,39.61,39.75,358195.0,37.5889,37.7217,37.57,37.7028,358195.0
2023-05-18 13:20:00,39.75,39.81,39.69,39.7,489427.0,37.7028,37.7597,37.6458,37.6553,489427.0
2023-05-18 13:30:00,39.7,39.77,39.69,39.74,463118.0,37.6553,37.7217,37.6458,37.6933,463118.0
2023-05-18 13:40:00,39.74,39.87,39.7,39.84,522932.0,37.6933,37.8166,37.6553,37.7881,522932.0
2023-05-18 13:50:00,39.83,39.84,39.74,39.79,337232.0,37.7786,37.7881,37.6933,37.7407,337232.0
2023-05-18 14:00:00,39.79,39.9,39.78,39.86,513359.0,37.7407,37.845,37.7312,37.8071,513359.0
2023-05-18 14:10:00,39.85,39.95,39.83,39.89,463468.0,37.7976,37.8925,37.7786,37.8355,463468.0
2023-05-18 14:20:00,39.89,39.95,39.87,39.88,348434.0,37.8355,37.8925,37.8166,37.8261,348434.0
2023-05-18 14:30:00,39.88,39.91,39.84,39.85,409584.0,37.8261,37.8545,37.7881,37.7976,409584.0
2023-05-18 14:40:00,39.84,39.93,39.84,39.91,474633.0,37.7881,37.8735,37.7881,37.8545,474633.0
2023-05-18 14:50:00,39.92,39.98,39.91,39.98,377511.0,37.864,37.9209,37.8545,37.9209,377511.0
2023-05-18 15:00:00,39.98,40.01,39.93,39.99,539857.0,37.9209,37.9494,37.8735,37.9304,539857.0
2023-05-18 15:10:00,39.99,40.04,39.94,40.03,467926.0,37.9304,37.9778,37.883,37.9683,467926.0
2023-05-18 15:20:00,40.02,40.07,39.95,40.07,559216.0,37.9589,38.0063,37.8925,38.0063,559216.0
2023-05-18 15:30:00,40.07,40.14,40.04,40.07,1009243.0,38.0063,38.0727,37.9778,38.0063,1009243.0
2023-05-18 15:40:00,40.07,40.18,40.04,40.17,979249.0,38.0063,38.1106,37.9778,38.1011,979249.0
2023-05-18 15:50:00,40.18,40.29,40.16,40.19,2327931.0,38.1106,38.2149,38.0916,38.1201,2327931.0
2023-05-19 09:30:00,40.33,40.4,40.1,40.29,926670.0,38.2529,38.3193,38.0347,38.2149,926670.0
2023-05-19 09:40:00,40.3,40.36,40.2,40.27,605402.0,38.2244,38.2813,38.1296,38.196,605402.0
2023-05-19 09:50:00,40.27,40.46,40.17,40.32,512228.0,38.196,38.3762,38.1011,38.2434,512228.0
2023-05-19 10:00:00,40.32,40.4,40.25,40.38,359824.0,38.2434,38.3193,38.177,38.3003,359824.0
2023-05-19 10:10:00,40.39,40.41,40.25,40.26,383322.0,38.3098,38.3288,38.177,38.1865,383322.0
2023-05-19 10:20:00,40.26,40.42,40.22,40.41,404758.0,38.1865,38.3383,38.1486,38.3288,404758.0
2023-05-19 10:30:00,40.4,40.45,40.11,40.14,325226.0,38.3193,38.3667,38.0442,38.0727,325226.0
2023-05-19 10:40:00,40.14,40.28,40.12,40.27,249759.0,38.0727,38.2055,38.0537,38.196,249759.0
2023-05-19 10:50:00,40.27,40.38,40.26,40.36,328756.0,38.196,38.3003,38.1865,38.2813,328756.0
2023-05-19 11:00:00,40.36,40.39,40.19,40.2,293432.0,38.2813,38.3098,38.1201,38.1296,293432.0
2023-05-19 11:10:00,40.19,40.21,39.63,39.69,672674.0,38.1201,38.1391,37.5889,37.6458,672674.0
2023-05-19 11:20:00,39.69,39.94,39.69,39.77,424701.0,37.6458,37.883,37.6458,37.7217,424701.0
2023-05-19 11:30:00,39.77,39.8,39.62,39.69,320834.0,37.7217,37.7502,37.5795,37.6458,320834.0
2023-05-19 11:40:00,39.69,39.9,39.65,39.88,366928.0,37.6458,37.845,37.6079,37.8261,366928.0
2023-05-19 11:50:00,39.88,39.95,39.82,39.85,429449.0,37.8261,37.8925,37.7692,37.7976,429449.0
2023-05-19 12:00:00,39.85,39.94,39.83,39.89,281756.0,37.7976,37.883,37.7786,37.8355,281756.0
2023-05-19 12:10:00,39.89,40.01,39.88,39.98,269925.0,37.8355,37.9494,37.8261,37.9209,269925.0
2023-05-19 12:20:00,39.98,40.01,39.9,39.91,232644.0,37.9209,37.9494,37.845,37.8545,232644.0
2023-05-19 12:30:00,39.91,39.93,39.75,39.92,294683.0,37.8545,37.8735,37.7028,37.864,294683.0
2023-05-19 12:40:00,39.92,39.99,39.91,39.98,235494.0,37.864,37.9304,37.8545,37.9209,235494.0
2023-05-19 12:50:00,39.98,40.0,39.94,39.98,189763.0,37.9209,37.9399,37.883,37.9209,189763.0
2023-05-19 13:00:00,39.98,40.07,39.98,40.01,242659.0,37.9209,38.0063,37.9209,37.9494,242659.0
2023-05-19 13:10:00,40.01,40.09,39.99,40.06,277921.0,37.9494,38.0252,37.9304,37.9968,277921.0
2023-05-19 13:20:00,40.07,40.07,39.98,40.04,199683.0,38.0063,38.0063,37.9209,37.9778,199683.0
2023-05-19 13:30:00,40.04,40.07,39.96,39.98,236335.0,37.9778,38.0063,37.9019,37.9209,236335.0
2023-05-19 13:40:00,39.99,40.04,39.98,39.99,224745.0,37.9304,37.9778,37.9209,37.9304,224745.0
2023-05-19 13:50:00,39.99,40.01,39.87,39.88,296061.0,37.9304,37.9494,37.8166,37.8261,296061.0
2023-05-19 14:00:00,39.89,40.01,39.87,40.0,243487.0,37.8355,37.9494,37.8166,37.9399,243487.0
2023-05-19 14:10:00,39.99,40.0,39.9,39.98,335078.0,37.9304,37.9399,37.845,37.9209,335078.0
2023-05-19 14:20:00,39.97,40.0,39.9,39.92,181233.0,37.9114,37.9399,37.845,37.864,181233.0
2023-05-19 14:30:00,39.91,40.02,39.88,40.01,232122.0,37.8545,37.9589,37.8261,37.9494,232122.0
2023-05-19 14:40:00,40.01,40.06,39.98,40.03,322709.0,37.9494,37.9968,37.9209,37.9683,322709.0
2023-05-19 14:50:00,40.04,40.09,40.0,40.07,348098.0,37.9778,38.0252,37.9399,38.0063,348098.0
2023-05-19 15:00:00,40.08,40.08,39.99,40.04,289914.0,38.0158,38.0158,37.9304,37.9778,289914.0
2023-05-19 15:10:00,40.05,40.13,40.04,40.09,294900.0,37.9873,38.0632,37.9778,38.0252,294900.0
2023-05-19 15:20:00,40.09,40.13,40.02,40.03,541063.0,38.0252,38.0632,37.9589,37.9683,541063.0
2023-05-19 15:30:00,40.04,40.11,39.98,40.1,400774.0,37.9778,38.0442,37.9209,38.0347,400774.0
2023-05-19 15:40:00,40.1,40.12,40.02,40.02,560337.0,38.0347,38.0537,37.9589,37.9589,560337.0
2023-05-19 15:50:00,40.02,40.13,40.01,40.03,1200451.0,37.9589,38.0632,37.9494,37.9683,1200451.0
2023-05-22 09:30:00,40.2,40.36,40.12,40.35,1013994.0,38.1296,38.2813,38.0537,38.2719,1013994.0
2023-05-22 09:40:00,40.36,40.47,40.11,40.17,888861.0,38.2813,38.3857,38.0442,38.1011,888861.0
2023-05-22 09:50:00,40.16,40.37,40.11,40.23,668792.0,38.0916,38.2908,38.0442,38.158,668792.0
2023-05-22 10:00:00,40.23,40.29,40.1,40.14,403250.0,38.158,38.2149,38.0347,38.0727,403250.0
2023-05-22 10:10:00,40.14,40.38,40.1,40.34,570612.0,38.0727,38.3003,38.0347,38.2624,570612.0
2023-05-22 10:20:00,40.34,40.48,40.27,40.48,465761.0,38.2624,38.3952,38.196,38.3952,465761.0
2023-05-22 10:30:00,40.48,40.5,40.38,40.43,434236.0,38.3952,38.4141,38.3003,38.3477,434236.0
2023-05-22 10:40:00,40.42,40.45,40.36,40.41,347535.0,38.3383,38.3667,38.2813,38.3288,347535.0
2023-05-22 10:50:00,40.4,40.45,40.19,40.27,446380.0,38.3193,38.3667,38.1201,38.196,446380.0
2023-05-22 11:00:00,40.27,40.39,40.24,40.37,584455.0,38.196,38.3098,38.1675,38.2908,584455.0
2023-05-22 11:10:00,40.36,40.39,40.26,40.39,359758.0,38.2813,38.3098,38.1865,38.3098,359758.0
2023-05-22 11:20:00,40.39,40.51,40.36,40.48,476937.0,38.3098,38.4236,38.2813,38.3952,476937.0
2023-05-22 11:30:00,40.48,40.62,40.44,40.61,371261.0,38.3952,38.528,38.3572,38.5185,371261.0
2023-05-22 11:40:00,40.61,40.7,40.56,40.66,658187.0,38.5185,38.6038,38.471,38.5659,658187.0
2023-05-22 11:50:00,40.66,40.83,40.62,40.82,931697.0,38.5659,38.7271,38.528,38.7177,931697.0
2023-05-22 12:00:00,40.82,40.88,40.74,40.8,670172.0,38.7177,38.7746,38.6418,38.6987,670172.0
2023-05-22 12:10:00,40.79,40.85,40.76,40.8,589533.0,38.6892,38.7461,38.6607,38.6987,589533.0
2023-05-22 12:20:00,40.8,40.81,40.65,40.66,243300.0,38.6987,38.7082,38.5564,38.5659,243300.0
2023-05-22 12:30:00,40.66,40.82,40.65,40.77,529614.0,38.5659,38.7177,38.5564,38.6702,529614.0
2023-05-22 12:40:00,40.76,40.81,40.72,40.76,338011.0,38.6607,38.7082,38.6228,38.6607,338011.0
2023-05-22 12:50:00,40.76,40.83,40.75,40.83,275383.0,38.6607,38.7271,38.6513,38.7271,275383.0
2023-05-22 13:00:00,40.83,40.95,40.83,40.89,457102.0,38.7271,38.841,38.7271,38.784,457102.0
2023-05-22 13:10:00,40.89,40.9,40.7,40.75,462991.0,38.784,38.7935,38.6038,38.6513,462991.0
2023-05-22 13:20:00,40.75,40.83,40.7,40.73,249773.0,38.6513,38.7271,38.6038,38.6323,249773.0
2023-05-22 13:30:00,40.73,40.85,40.72,40.82,249479.0,38.6323,38.7461,38.6228,38.7177,249479.0
2023-05-22 13:40:00,40.83,40.89,40.83,40.87,289718.0,38.7271,38.784,38.7271,38.7651,289718.0
2023-05-22 13:50:00,40.86,40.89,40.79,40.84,351273.0,38.7556,38.784,38.6892,38.7366,351273.0
2023-05-22 14:00:00,40.84,40.96,40.84,40.94,367694.0,38.7366,38.8504,38.7366,38.8315,367694.0
2023-05-22 14:10:00,40.94,40.97,40.89,40.93,345266.0,38.8315,38.8599,38.784,38.822,345266.0
2023-05-22 14:20:00,40.93,40.98,40.9,40.98,268651.0,38.822,38.8694,38.7935,38.8694,268651.0
2023-05-22 14:30:00,40.98,41.0,40.93,41.0,384730.0,38.8694,38.8884,38.822,38.8884,384730.0
2023-05-22 14:40:00,40.99,41.19,40.99,41.19,787275.0,38.8789,39.0686,38.8789,39.0686,787275.0
2023-05-22 14:50:00,41.19,41.23,41.11,41.13,578176.0,39.0686,39.1065,38.9927,39.0117,578176.0
2023-05-22 15:00:00,41.13,41.18,41.11,41.15,562563.0,39.0117,39.0591,38.9927,39.0307,562563.0
2023-05-22 15:10:00,41.15,41.17,41.04,41.1,646422.0,39.0307,39.0496,38.9263,38.9832,646422.0
2023-05-22 15:20:00,41.1,41.1,41.01,41.05,462158.0,38.9832,38.9832,38.8979,38.9358,462158.0
2023-05-22 15:30:00,41.05,41.09,40.97,40.98,711865.0,38.9358,38.9737,38.8599,38.8694,711865.0
2023-05-22 15:40:00,40.98,41.03,40.94,40.98,749710.0,38.8694,38.9168,38.8315,38.8694,749710.0
2023-05-22 15:50:00,40.98,41.04,40.95,40.99,1969186.0,38.8694,38.9263,38.841,38.8789,1969186.0
2023-05-23 09:30:00,41.01,41.52,40.97,41.45,1106611.0,38.8979,39.3816,38.8599,39.3152,1106611.0
2023-05-23 09:40:00,41.44,41.72,41.42,41.66,904553.0,39.3057,39.5713,39.2867,39.5144,904553.0
2023-05-23 09:50:00,41.66,41.66,41.43,41.46,422948.0,39.5144,39.5144,39.2962,39.3247,422948.0
2023-05-23 10:00:00,41.46,41.59,41.34,41.59,625566.0,39.3247,39.448,39.2109,39.448,625566.0
2023-05-23 10:10:00,41.58,41.7,41.55,41.59,437201.0,39.4385,39.5523,39.4101,39.448,437201.0
2023-05-23 10:20:00,41.59,41.76,41.55,41.75,397895.0,39.448,39.6092,39.4101,39.5998,397895.0
2023-05-23 10:30:00,41.74,41.8,41.65,41.8,591171.0,39.5903,39.6472,39.5049,39.6472,591171.0
2023-05-23 10:40:00,41.8,41.81,41.58,41.65,340835.0,39.6472,39.6567,39.4385,39.5049,340835.0
2023-05-23 10:50:00,41.66,41.73,41.58,41.7,303141.0,39.5144,39.5808,39.4385,39.5523,303141.0
2023-05-23 11:00:00,41.7,41.75,41.68,41.74,258747.0,39.5523,39.5998,39.5334,39.5903,258747.0
2023-05-23 11:10:00,41.75,41.83,41.73,41.79,400307.0,39.5998,39.6756,39.5808,39.6377,400307.0
2023-05-23 11:20:00,41.79,41.94,41.78,41.91,422230.0,39.6377,39.78,39.6282,39.7515,422230.0
2023-05-23 11:30:00,41.91,41.95,41.86,41.91,400164.0,39.7515,39.7895,39.7041,39.7515,400164.0
2023-05-23 11:40:00,41.91,41.98,41.87,41.97,444265.0,39.7515,39.8179,39.7136,39.8084,444265.0
2023-05-23 11:50:00,41.98,42.12,41.97,42.02,768722.0,39.8179,39.9507,39.8084,39.8558,768722.0
2023-05-23 12:00:00,42.02,42.1,41.96,41.97,552290.0,39.8558,39.9317,39.7989,39.8084,552290.0
2023-05-23 12:10:00,41.97,42.0,41.89,41.91,383384.0,39.8084,39.8369,39.7325,39.7515,383384.0
2023-05-23 12:20:00,41.91,41.99,41.9,41.94,259423.0,39.7515,39.8274,39.742,39.78,259423.0
2023-05-23 12:30:00,41.93,41.95,41.7,41.74,384836.0,39.7705,39.7895,39.5523,39.5903,384836.0
2023-05-23 12:40:00,41.75,41.79,41.68,41.73,467745.0,39.5998,39.6377,39.5334,39.5808,467745.0
2023-05-23 12:50:00,41.73,41.84,41.7,41.8,336385.0,39.5808,39.6851,39.5523,39.6472,336385.0
2023-05-23 13:00:00,41.79,41.96,41.79,41.95,376950.0,39.6377,39.7989,39.6377,39.7895,376950.0
2023-05-23 13:10:00,41.96,42.03,41.9,42.02,234837.0,39.7989,39.8653,39.742,39.8558,234837.0
2023-05-23 13:20:00,42.02,42.03,41.79,41.8,383830.0,39.8558,39.8653,39.6377,39.6472,383830.0
2023-05-23 13:30:00,41.8,41.83,41.67,41.82,486187.0,39.6472,39.6756,39.5239,39.6661,486187.0
2023-05-23 13:40:00,41.82,41.86,41.74,41.75,342202.0,39.6661,39.7041,39.5903,39.5998,342202.0
2023-05-23 13:50:00,41.75,41.82,41.7,41.8,378742.0,39.5998,39.6661,39.5523,39.6472,378742.0
2023-05-23 14:00:00,41.81,41.9,41.77,41.83,407151.0,39.6567,39.742,39.6187,39.6756,407151.0
2023-05-23 14:10:00,41.83,41.84,41.65,41.66,348994.0,39.6756,39.6851,39.5049,39.5144,348994.0
2023-05-23 14:20:00,41.65,41.7,41.48,41.52,480146.0,39.5049,39.5523,39.3437,39.3816,480146.0
2023-05-23 14:30:00,41.52,41.64,41.42,41.45,625985.0,39.3816,39.4954,39.2867,39.3152,625985.0
2023-05-23 14:40:00,41.45,41.53,41.43,41.46,472942.0,39.3152,39.3911,39.2962,39.3247,472942.0
2023-05-23 14:50:00,41.45,41.6,41.44,41.56,350279.0,39.3152,39.4575,39.3057,39.4195,350279.0
2023-05-23 15:00:00,41.56,41.57,41.44,41.5,431270.0,39.4195,39.429,39.3057,39.3626,431270.0
2023-05-23 15:10:00,41.5,41.55,41.34,41.35,574845.0,39.3626,39.4101,39.2109,39.2204,574845.0
2023-05-23 15:20:00,41.35,41.45,41.34,41.44,452516.0,39.2204,39.3152,39.2109,39.3057,452516.0
2023-05-23 15:30:00,41.44,41.44,41.36,41.39,448671.0,39.3057,39.3057,39.2298,39.2583,448671.0
2023-05-23 15:40:00,41.38,41.42,41.31,41.31,587875.0,39.2488,39.2867,39.1824,39.1824,587875.0
2023-05-23 15:50:00,41.31,41.38,41.21,41.21,1951065.0,39.1824,39.2488,39.0876,39.0876,1951065.0
2023-05-24 09:30:00,40.89,41.21,40.76,41.02,1053092.0,38.784,39.0876,38.6607,38.9074,1053092.0
2023-05-24 09:40:00,41.02,41.21,40.89,41.16,801965.0,38.9074,39.0876,38.784,39.0401,801965.0
2023-05-24 09:50:00,41.16,41.22,40.99,41.12,623177.0,39.0401,39.0971,38.8789,39.0022,623177.0
2023-05-24 10:00:00,41.12,41.21,40.83,40.83,458498.0,39.0022,39.0876,38.7271,38.7271,458498.0
2023-05-24 10:10:00,40.84,40.97,40.83,40.92,532706.0,38.7366,38.8599,38.7271,38.8125,532706.0
2023-05-24 10:20:00,40.91,40.93,40.68,40.73,379258.0,38.803,38.822,38.5849,38.6323,379258.0
2023-05-24 10:30:00,40.72,40.99,40.72,40.94,517923.0,38.6228,38.8789,38.6228,38.8315,517923.0
2023-05-24 10:40:00,40.94,41.0,40.86,40.98,604003.0,38.8315,38.8884,38.7556,38.8694,604003.0
2023-05-24 10:50:00,40.98,41.14,40.97,41.13,637370.0,38.8694,39.0212,38.8599,39.0117,637370.0
2023-05-24 11:00:00,41.13,41.15,40.97,41.01,469004.0,39.0117,39.0307,38.8599,38.8979,469004.0
2023-05-24 11:10:00,41.02,41.07,40.96,41.04,439653.0,38.9074,38.9548,38.8504,38.9263,439653.0
2023-05-24 11:20:00,41.04,41.29,41.04,41.12,542165.0,38.9263,39.1634,38.9263,39.0022,542165.0
2023-05-24 11:30:00,41.13,41.17,40.92,40.97,499447.0,39.0117,39.0496,38.8125,38.8599,499447.0
2023-05-24 11:40:00,40.97,41.01,40.82,40.87,467765.0,38.8599,38.8979,38.7177,38.7651,467765.0
2023-05-24 11:50:00,40.88,40.92,40.77,40.8,369306.0,38.7746,38.8125,38.6702,38.6987,369306.0
2023-05-24 12:00:00,40.8,40.86,40.74,40.74,444585.0,38.6987,38.7556,38.6418,38.6418,444585.0
2023-05-24 12:10:00,40.75,40.81,40.68,40.77,344804.0,38.6513,38.7082,38.5849,38.6702,344804.0
2023-05-24 12:20:00,40.76,40.81,40.74,40.77,274706.0,38.6607,38.7082,38.6418,38.6702,274706.0
2023-05-24 12:30:00,40.77,40.94,40.76,40.91,312066.0,38.6702,38.8315,38.6607,38.803,312066.0
2023-05-24 12:40:00,40.91,40.97,40.9,40.91,256787.0,38.803,38.8599,38.7935,38.803,256787.0
2023-05-24 12:50:00,40.91,40.94,40.86,40.89,256948.0,38.803,38.8315,38.7556,38.784,256948.0
2023-05-24 13:00:00,40.89,40.9,40.79,40.83,265696.0,38.784,38.7935,38.6892,38.7271,265696.0
2023-05-24 13:10:00,40.83,40.87,40.79,40.87,240970.0,38.7271,38.7651,38.6892,38.7651,240970.0
2023-05-24 13:20:00,40.87,40.9,40.77,40.81,289038.0,38.7651,38.7935,38.6702,38.7082,289038.0
2023-05-24 13:30:00,40.81,40.83,40.78,40.8,150692.0,38.7082,38.7271,38.6797,38.6987,150692.0
2023-05-24 13:40:00,40.8,40.89,40.8,40.84,295661.0,38.6987,38.784,38.6987,38.7366,295661.0
2023-05-24 13:50:00,40.84,40.91,40.81,40.91,227589.0,38.7366,38.803,38.7082,38.803,227589.0
2023-05-24 14:00:00,40.91,40.96,40.9,40.91,367812.0,38.803,38.8504,38.7935,38.803,367812.0
2023-05-24 14:10:00,40.9,40.95,40.86,40.95,299846.0,38.7935,38.841,38.7556,38.841,299846.0
2023-05-24 14:20:00,40.95,40.95,40.88,40.91,233480.0,38.841,38.841,38.7746,38.803,233480.0
2023-05-24 14:30:00,40.91,40.95,40.85,40.91,265283.0,38.803,38.841,38.7461,38.803,265283.0
2023-05-24 14:40:00,40.91,40.98,40.91,40.97,329257.0,38.803,38.8694,38.803,38.8599,329257.0
2023-05-24 14:50:00,40.97,41.01,40.94,41.01,396292.0,38.8599,38.8979,38.8315,38.8979,396292.0
2023-05-24 15:00:00,41.01,41.02,40.97,40.98,370115.0,38.8979,38.9074,38.8599,38.8694,370115.0
2023-05-24 15:10:00,40.98,41.09,40.97,41.08,466786.0,38.8694,38.9737,38.8599,38.9643,466786.0
2023-05-24 15:20:00,41.08,41.14,41.0,41.02,311730.0,38.9643,39.0212,38.8884,38.9074,311730.0
2023-05-24 15:30:00,41.02,41.13,40.93,40.97,394763.0,38.9074,39.0117,38.822,38.8599,394763.0
2023-05-24 15:40:00,40.98,41.0,40.89,40.96,637562.0,38.8694,38.8884,38.784,38.8504,637562.0
2023-05-24 15:50:00,40.96,40.97,40.85,40.87,1399186.0,38.8504,38.8599,38.7461,38.7651,1399186.0
2023-05-25 09:30:00,40.65,41.2,40.52,41.1,679938.0,38.5564,39.0781,38.4331,38.9832,679938.0
2023-05-25 09:40:00,41.09,41.23,40.9,41.02,587836.0,38.9737,39.1065,38.7935,38.9074,587836.0
2023-05-25 09:50:00,41.02,41.12,40.93,41.03,379824.0,38.9074,39.0022,38.822,38.9168,379824.0
2023-05-25 10:00:00,41.04,41.15,40.97,40.98,377916.0,38.9263,39.0307,38.8599,38.8694,377916.0
2023-05-25 10:10:00,40.98,41.08,40.83,40.99,398193.0,38.8694,38.9643,38.7271,38.8789,398193.0
2023-05-25 10:20:00,40.98,41.16,40.96,41.11,305412.0,38.8694,39.0401,38.8504,38.9927,305412.0
2023-05-25 10:30:00,41.09,41.12,40.99,41.12,297139.0,38.9737,39.0022,38.8789,39.0022,297139.0
2023-05-25 10:40:00,41.12,41.24,41.08,41.15,263407.0,39.0022,39.116,38.9643,39.0307,263407.0
2023-05-25 10:50:00,41.15,41.25,41.14,41.24,363158.0,39.0307,39.1255,39.0212,39.116,363158.0
2023-05-25 11:00:00,41.25,41.29,41.21,41.23,268649.0,39.1255,39.1634,39.0876,39.1065,268649.0
2023-05-25 11:10:00,41.23,41.26,41.04,41.07,352475.0,39.1065,39.135,38.9263,38.9548,352475.0
2023-05-25 11:20:00,41.07,41.14,40.99,41.05,397283.0,38.9548,39.0212,38.8789,38.9358,397283.0
2023-05-25 11:30:00,41.05,41.05,40.89,40.89,354812.0,38.9358,38.9358,38.784,38.784,354812.0
2023-05-25 11:40:00,40.89,40.9,40.81,40.84,304885.0,38.784,38.7935,38.7082,38.7366,304885.0
2023-05-25 11:50:00,40.84,40.92,40.78,40.8,459929.0,38.7366,38.8125,38.6797,38.6987,459929.0
2023-05-25 12:00:00,40.8,40.81,40.74,40.8,398743.0,38.6987,38.7082,38.6418,38.6987,398743.0
2023-05-25 12:10:00,40.8,40.97,40.79,40.89,273359.0,38.6987,38.8599,38.6892,38.784,273359.0
2023-05-25 12:20:00,40.89,40.91,40.79,40.83,270508.0,38.784,38.803,38.6892,38.7271,270508.0
2023-05-25 12:30:00,40.83,40.9,40.82,40.89,252324.0,38.7271,38.7935,38.7177,38.784,252324.0
2023-05-25 12:40:00,40.9,40.93,40.85,40.91,176033.0,38.7935,38.822,38.7461,38.803,176033.0
2023-05-25 12:50:00,40.91,40.94,40.8,40.81,186820.0,38.803,38.8315,38.6987,38.7082,186820.0
2023-05-25 13:00:00,40.82,40.89,40.78,40.88,189305.0,38.7177,38.784,38.6797,38.7746,189305.0
2023-05-25 13:10:00,40.87,40.97,40.85,40.94,224003.0,38.7651,38.8599,38.7461,38.8315,224003.0
2023-05-25 13:20:00,40.95,41.0,40.92,40.93,278134.0,38.841,38.8884,38.8125,38.822,278134.0
2023-05-25 13:30:00,40.93,40.96,40.89,40.94,213945.0,38.822,38.8504,38.784,38.8315,213945.0
2023-05-25 13:40:00,40.94,41.04,40.94,41.04,212064.0,38.8315,38.9263,38.8315,38.9263,212064.0
2023-05-25 13:50:00,41.05,41.05,40.94,41.02,251688.0,38.9358,38.9358,38.8315,38.9074,251688.0
2023-05-25 14:00:00,41.03,41.2,41.02,41.08,406118.0,38.9168,39.0781,38.9074,38.9643,406118.0
2023-05-25 14:10:00,41.08,41.21,41.07,41.15,273131.0,38.9643,39.0876,38.9548,39.0307,273131.0
2023-05-25 14:20:00,41.15,41.17,41.1,41.12,254201.0,39.0307,39.0496,38.9832,39.0022,254201.0
2023-05-25 14:30:00,41.11,41.12,40.98,41.03,234043.0,38.9927,39.0022,38.8694,38.9168,234043.0
2023-05-25 14:40:00,41.02,41.05,40.95,40.98,449630.0,38.9074,38.9358,38.841,38.8694,449630.0
2023-05-25 14:50:00,40.98,41.05,40.96,41.02,262026.0,38.8694,38.9358,38.8504,38.9074,262026.0
2023-05-25 15:00:00,41.02,41.09,41.02,41.05,260615.0,38.9074,38.9737,38.9074,38.9358,260615.0
2023-05-25 15:10:00,41.05,41.1,41.01,41.04,261583.0,38.9358,38.9832,38.8979,38.9263,261583.0
2023-05-25 15:20:00,41.02,41.06,40.98,41.01,240081.0,38.9074,38.9453,38.8694,38.8979,240081.0
2023-05-25 15:30:00,41.01,41.04,40.93,40.97,277059.0,38.8979,38.9263,38.822,38.8599,277059.0
2023-05-25 15:40:00,40.97,41.03,40.94,40.98,346314.0,38.8599,38.9168,38.8315,38.8694,346314.0
2023-05-25 15:50:00,40.97,40.98,40.89,40.91,856013.0,38.8599,38.8694,38.784,38.803,856013.0
2023-05-26 09:30:00,40.9,41.07,40.79,41.04,479575.0,38.7935,38.9548,38.6892,38.9263,479575.0
2023-05-26 09:40:00,41.03,41.13,40.93,40.95,520543.0,38.9168,39.0117,38.822,38.841,520543.0
2023-05-26 09:50:00,40.95,41.0,40.77,40.79,406773.0,38.841,38.8884,38.6702,38.6892,406773.0
2023-05-26 10:00:00,40.8,41.06,40.76,41.05,571369.0,38.6987,38.9453,38.6607,38.9358,571369.0
2023-05-26 10:10:00,41.05,41.2,41.01,41.18,472038.0,38.9358,39.0781,38.8979,39.0591,472038.0
2023-05-26 10:20:00,41.18,41.35,41.14,41.34,360833.0,39.0591,39.2204,39.0212,39.2109,360833.0
2023-05-26 10:30:00,41.34,41.39,41.28,41.34,305603.0,39.2109,39.2583,39.154,39.2109,305603.0
2023-05-26 10:40:00,41.34,41.35,41.23,41.33,345349.0,39.2109,39.2204,39.1065,39.2014,345349.0
2023-05-26 10:50:00,41.32,41.33,41.21,41.21,286017.0,39.1919,39.2014,39.0876,39.0876,286017.0
2023-05-26 11:00:00,41.21,41.38,41.2,41.36,336368.0,39.0876,39.2488,39.0781,39.2298,336368.0
2023-05-26 11:10:00,41.36,41.41,41.32,41.37,319276.0,39.2298,39.2773,39.1919,39.2393,319276.0
2023-05-26 11:20:00,41.38,41.4,41.31,41.36,360964.0,39.2488,39.2678,39.1824,39.2298,360964.0
2023-05-26 11:30:00,41.36,41.46,41.31,41.33,401128.0,39.2298,39.3247,39.1824,39.2014,401128.0
2023-05-26 11:40:00,41.33,41.4,41.33,41.39,317239.0,39.2014,39.2678,39.2014,39.2583,317239.0
2023-05-26 11:50:00,41.4,41.42,41.35,41.4,246731.0,39.2678,39.2867,39.2204,39.2678,246731.0
2023-05-26 12:00:00,41.39,41.52,41.39,41.48,255706.0,39.2583,39.3816,39.2583,39.3437,255706.0
2023-05-26 12:10:00,41.48,41.5,41.39,41.4,257173.0,39.3437,39.3626,39.2583,39.2678,257173.0
2023-05-26 12:20:00,41.39,41.47,41.38,41.46,291555.0,39.2583,39.3342,39.2488,39.3247,291555.0
2023-05-26 12:30:00,41.46,41.49,41.41,41.41,211257.0,39.3247,39.3531,39.2773,39.2773,211257.0
2023-05-26 12:40:00,41.41,41.44,41.34,41.36,277726.0,39.2773,39.3057,39.2109,39.2298,277726.0
2023-05-26 12:50:00,41.36,41.42,41.32,41.38,294742.0,39.2298,39.2867,39.1919,39.2488,294742.0
2023-05-26 13:00:00,41.39,41.4,41.31,41.31,326507.0,39.2583,39.2678,39.1824,39.1824,326507.0
2023-05-26 13:10:00,41.31,41.36,41.27,41.3,279181.0,39.1824,39.2298,39.1445,39.1729,279181.0
2023-05-26 13:20:00,41.31,41.34,41.29,41.33,204850.0,39.1824,39.2109,39.1634,39.2014,204850.0
2023-05-26 13:30:00,41.34,41.4,41.31,41.31,311925.0,39.2109,39.2678,39.1824,39.1824,311925.0
2023-05-26 13:40:00,41.31,41.32,41.22,41.28,289271.0,39.1824,39.1919,39.0971,39.154,289271.0
2023-05-26 13:50:00,41.28,41.3,41.21,41.23,310557.0,39.154,39.1729,39.0876,39.1065,310557.0
2023-05-26 14:00:00,41.23,41.26,41.19,41.24,280212.0,39.1065,39.135,39.0686,39.116,280212.0
2023-05-26 14:10:00,41.25,41.36,41.24,41.35,209740.0,39.1255,39.2298,39.116,39.2204,209740.0
2023-05-26 14:20:00,41.35,41.37,41.28,41.3,185654.0,39.2204,39.2393,39.154,39.1729,185654.0
2023-05-26 14:30:00,41.3,41.37,41.3,41.37,228080.0,39.1729,39.2393,39.1729,39.2393,228080.0
2023-05-26 14:40:00,41.37,41.39,41.33,41.34,328012.0,39.2393,39.2583,39.2014,39.2109,328012.0
2023-05-26 14:50:00,41.34,41.36,41.29,41.3,232446.0,39.2109,39.2298,39.1634,39.1729,232446.0
2023-05-26 15:00:00,41.3,41.36,41.29,41.33,279978.0,39.1729,39.2298,39.1634,39.2014,279978.0
2023-05-26 15:10:00,41.33,41.36,41.29,41.32,293827.0,39.2014,39.2298,39.1634,39.1919,293827.0
2023-05-26 15:20:00,41.32,41.32,41.21,41.23,298305.0,39.1919,39.1919,39.0876,39.1065,298305.0
2023-05-26 15:30:00,41.22,41.24,41.17,41.21,326944.0,39.0971,39.116,39.0496,39.0876,326944.0
2023-05-26 15:40:00,41.2,41.27,41.19,41.25,401972.0,39.0781,39.1445,39.0686,39.1255,401972.0
2023-05-26 15:50:00,41.26,41.3,41.2,41.23,1111149.0,39.135,39.1729,39.0781,39.1065,1111149.0
2023-05-30 09:30:00,41.24,41.42,41.08,41.09,941558.0,39.116,39.2867,38.9643,38.9737,941558.0
2023-05-30 09:40:00,41.06,41.07,40.6,40.72,432784.0,38.9453,38.9548,38.509,38.6228,432784.0
2023-05-30 09:50:00,40.72,40.94,40.65,40.82,448537.0,38.6228,38.8315,38.5564,38.7177,448537.0
2023-05-30 10:00:00,40.83,40.89,40.48,40.6,541910.0,38.7271,38.784,38.3952,38.509,541910.0
2023-05-30 10:10:00,40.6,40.85,40.59,40.84,660254.0,38.509,38.7461,38.4995,38.7366,660254.0
2023-05-30 10:20:00,40.84,40.86,40.46,40.55,600198.0,38.7366,38.7556,38.3762,38.4616,600198.0
2023-05-30 10:30:00,40.54,40.65,40.49,40.59,398357.0,38.4521,38.5564,38.4046,38.4995,398357.0
2023-05-30 10:40:00,40.58,40.7,40.57,40.61,327161.0,38.49,38.6038,38.4805,38.5185,327161.0
2023-05-30 10:50:00,40.61,40.65,40.52,40.6,290937.0,38.5185,38.5564,38.4331,38.509,290937.0
2023-05-30 11:00:00,40.61,40.73,40.55,40.55,225059.0,38.5185,38.6323,38.4616,38.4616,225059.0
2023-05-30 11:10:00,40.55,40.57,40.4,40.43,395851.0,38.4616,38.4805,38.3193,38.3477,395851.0
2023-05-30 11:20:00,40.43,40.45,40.33,40.42,243015.0,38.3477,38.3667,38.2529,38.3383,243015.0
2023-05-30 11:30:00,40.42,40.5,40.41,40.47,290850.0,38.3383,38.4141,38.3288,38.3857,290850.0
2023-05-30 11:40:00,40.48,40.54,40.42,40.51,200240.0,38.3952,38.4521,38.3383,38.4236,200240.0
2023-05-30 11:50:00,40.5,40.56,40.47,40.52,224091.0,38.4141,38.471,38.3857,38.4331,224091.0
2023-05-30 12:00:00,40.52,40.55,40.4,40.48,225219.0,38.4331,38.4616,38.3193,38.3952,225219.0
2023-05-30 12:10:00,40.49,40.6,40.44,40.58,192039.0,38.4046,38.509,38.3572,38.49,192039.0
2023-05-30 12:20:00,40.58,40.65,40.55,40.62,132980.0,38.49,38.5564,38.4616,38.528,132980.0
2023-05-30 12:30:00,40.62,40.64,40.53,40.55,211217.0,38.528,38.5469,38.4426,38.4616,211217.0
2023-05-30 12:40:00,40.55,40.59,40.51,40.55,163043.0,38.4616,38.4995,38.4236,38.4616,163043.0
2023-05-30 12:50:00,40.55,40.63,40.51,40.62,102765.0,38.4616,38.5374,38.4236,38.528,102765.0
2023-05-30 13:00:00,40.62,40.63,40.55,40.56,181939.0,38.528,38.5374,38.4616,38.471,181939.0
2023-05-30 13:10:00,40.56,40.6,40.51,40.59,119376.0,38.471,38.509,38.4236,38.4995,119376.0
2023-05-30 13:20:00,40.59,40.64,40.51,40.52,159483.0,38.4995,38.5469,38.4236,38.4331,159483.0
2023-05-30 13:30:00,40.52,40.58,40.48,40.53,138531.0,38.4331,38.49,38.3952,38.4426,138531.0
2023-05-30 13:40:00,40.54,40.58,40.5,40.57,237589.0,38.4521,38.49,38.4141,38.4805,237589.0
2023-05-30 13:50:00,40.57,40.6,40.51,40.55,96339.0,38.4805,38.509,38.4236,38.4616,96339.0
2023-05-30 14:00:00,40.54,40.58,40.47,40.5,131300.0,38.4521,38.49,38.3857,38.4141,131300.0
2023-05-30 14:10:00,40.5,40.55,40.49,40.54,177470.0,38.4141,38.4616,38.4046,38.4521,177470.0
2023-05-30 14:20:00,40.54,40.66,40.52,40.66,143771.0,38.4521,38.5659,38.4331,38.5659,143771.0
2023-05-30 14:30:00,40.66,40.74,40.63,40.73,165145.0,38.5659,38.6418,38.5374,38.6323,165145.0
2023-05-30 14:40:00,40.73,40.79,40.71,40.76,264770.0,38.6323,38.6892,38.6133,38.6607,264770.0
2023-05-30 14:50:00,40.76,40.86,40.73,40.75,229799.0,38.6607,38.7556,38.6323,38.6513,229799.0
2023-05-30 15:00:00,40.75,40.81,40.74,40.79,147739.0,38.6513,38.7082,38.6418,38.6892,147739.0
2023-05-30 15:10:00,40.78,40.87,40.76,40.84,204274.0,38.6797,38.7651,38.6607,38.7366,204274.0
2023-05-30 15:20:00,40.84,40.9,40.81,40.86,240442.0,38.7366,38.7935,38.7082,38.7556,240442.0
2023-05-30 15:30:00,40.87,40.92,40.85,40.9,200583.0,38.7651,38.8125,38.7461,38.7935,200583.0
2023-05-30 15:40:00,40.9,40.99,40.87,40.96,314378.0,38.7935,38.8789,38.7651,38.8504,314378.0
2023-05-30 15:50:00,40.96,41.02,40.92,40.99,1222995.0,38.8504,38.9074,38.8125,38.8789,1222995.0
2023-05-31 09:30:00,40.29,40.41,40.08,40.33,799953.0,38.2149,38.3288,38.0158,38.2529,799953.0
2023-05-31 09:40:00,40.32,40.47,40.12,40.12,538107.0,38.2434,38.3857,38.0537,38.0537,538107.0
2023-05-31 09:50:00,40.13,40.2,39.96,39.98,626390.0,38.0632,38.1296,37.9019,37.9209,626390.0
2023-05-31 10:00:00,39.98,40.01,39.88,39.88,501266.0,37.9209,37.9494,37.8261,37.8261,501266.0
2023-05-31 10:10:00,39.89,39.95,39.8,39.82,288320.0,37.8355,37.8925,37.7502,37.7692,288320.0
2023-05-31 10:20:00,39.82,39.83,39.6,39.63,599143.0,37.7692,37.7786,37.5605,37.5889,599143.0
2023-05-31 10:30:00,39.63,39.64,39.48,39.53,614661.0,37.5889,37.5984,37.4467,37.4941,614661.0
2023-05-31 10:40:00,39.53,39.53,39.43,39.46,407886.0,37.4941,37.4941,37.3992,37.4277,407886.0
2023-05-31 10:50:00,39.45,39.5,39.38,39.4,675065.0,37.4182,37.4656,37.3518,37.3708,675065.0
2023-05-31 11:00:00,39.39,39.49,39.31,39.32,476023.0,37.3613,37.4562,37.2854,37.2949,476023.0
2023-05-31 11:10:00,39.31,39.5,39.3,39.48,479605.0,37.2854,37.4656,37.2759,37.4467,479605.0
2023-05-31 11:20:00,39.48,39.51,39.33,39.34,280649.0,37.4467,37.4751,37.3044,37.3139,280649.0
2023-05-31 11:30:00,39.34,39.49,39.33,39.48,248774.0,37.3139,37.4562,37.3044,37.4467,248774.0
2023-05-31 11:40:00,39.48,39.53,39.38,39.38,408545.0,37.4467,37.4941,37.3518,37.3518,408545.0
2023-05-31 11:50:00,39.38,39.46,39.33,39.41,295086.0,37.3518,37.4277,37.3044,37.3803,295086.0
2023-05-31 12:00:00,39.42,39.5,39.37,39.38,164696.0,37.3898,37.4656,37.3423,37.3518,164696.0
2023-05-31 12:10:00,39.38,39.45,39.36,39.43,168670.0,37.3518,37.4182,37.3328,37.3992,168670.0
2023-05-31 12:20:00,39.43,39.52,39.4,39.51,195142.0,37.3992,37.4846,37.3708,37.4751,195142.0
2023-05-31 12:30:00,39.51,39.51,39.41,39.44,146727.0,37.4751,37.4751,37.3803,37.4087,146727.0
2023-05-31 12:40:00,39.45,39.57,39.43,39.55,239865.0,37.4182,37.532,37.3992,37.5131,239865.0
2023-05-31 12:50:00,39.55,39.56,39.46,39.52,160035.0,37.5131,37.5225,37.4277,37.4846,160035.0
2023-05-31 13:00:00,39.52,39.59,39.48,39.59,111726.0,37.4846,37.551,37.4467,37.551,111726.0
2023-05-31 13:10:00,39.59,39.62,39.55,39.55,162467.0,37.551,37.5795,37.5131,37.5131,162467.0
2023-05-31 13:20:00,39.55,39.57,39.52,39.55,158195.0,37.5131,37.532,37.4846,37.5131,158195.0
2023-05-31 13:30:00,39.55,39.59,39.38,39.48,337832.0,37.5131,37.551,37.3518,37.4467,337832.0
2023-05-31 13:40:00,39.48,39.53,39.42,39.47,269982.0,37.4467,37.4941,37.3898,37.4372,269982.0
2023-05-31 13:50:00,39.46,39.6,39.46,39.59,214022.0,37.4277,37.5605,37.4277,37.551,214022.0
2023-05-31 14:00:00,39.59,39.66,39.58,39.62,257679.0,37.551,37.6174,37.5415,37.5795,257679.0
2023-05-31 14:10:00,39.62,39.64,39.57,39.62,328880.0,37.5795,37.5984,37.532,37.5795,328880.0
2023-05-31 14:20:00,39.62,39.69,39.59,39.66,259187.0,37.5795,37.6458,37.551,37.6174,259187.0
2023-05-31 14:30:00,39.66,39.68,39.6,39.66,207111.0,37.6174,37.6364,37.5605,37.6174,207111.0
2023-05-31 14:40:00,39.66,39.72,39.63,39.65,296941.0,37.6174,37.6743,37.5889,37.6079,296941.0
2023-05-31 14:50:00,39.65,39.75,39.6,39.73,449256.0,37.6079,37.7028,37.5605,37.6838,449256.0
2023-05-31 15:00:00,39.73,39.81,39.71,39.8,403676.0,37.6838,37.7597,37.6648,37.7502,403676.0
2023-05-31 15:10:00,39.8,39.88,39.79,39.81,330273.0,37.7502,37.8261,37.7407,37.7597,330273.0
2023-05-31 15:20:00,39.81,39.84,39.78,39.8,253251.0,37.7597,37.7881,37.7312,37.7502,253251.0
2023-05-31 15:30:00,39.8,39.85,39.77,39.85,376383.0,37.7502,37.7976,37.7217,37.7976,376383.0
2023-05-31 15:40:00,39.84,39.93,39.8,39.84,870653.0,37.7881,37.8735,37.7502,37.7881,870653.0
2023-05-31 15:50:00,39.84,39.9,39.79,39.82,2017724.0,37.7881,37.845,37.7407,37.7692,2017724.0
2023-06-01 09:30:00,40.21,40.39,39.92,40.1,656280.0,38.1391,38.3098,37.864,38.0347,656280.0
2023-06-01 09:40:00,40.09,40.1,39.68,39.86,336599.0,38.0252,38.0347,37.6364,37.8071,336599.0
2023-06-01 09:50:00,39.85,39.95,39.76,39.79,286951.0,37.7976,37.8925,37.7122,37.7407,286951.0
2023-06-01 10:00:00,39.79,40.01,39.75,39.94,366403.0,37.7407,37.9494,37.7028,37.883,366403.0
2023-06-01 10:10:00,39.94,40.02,39.87,39.96,442616.0,37.883,37.9589,37.8166,37.9019,442616.0
2023-06-01 10:20:00,39.96,40.08,39.91,39.98,357121.0,37.9019,38.0158,37.8545,37.9209,357121.0
2023-06-01 10:30:00,39.98,40.12,39.87,40.04,353855.0,37.9209,38.0537,37.8166,37.9778,353855.0
2023-06-01 10:40:00,40.04,40.19,40.04,40.13,368913.0,37.9778,38.1201,37.9778,38.0632,368913.0
2023-06-01 10:50:00,40.14,40.42,40.14,40.39,614188.0,38.0727,38.3383,38.0727,38.3098,614188.0
2023-06-01 11:00:00,40.39,40.44,40.32,40.36,377592.0,38.3098,38.3572,38.2434,38.2813,377592.0
2023-06-01 11:10:00,40.36,40.49,40.34,40.37,467905.0,38.2813,38.4046,38.2624,38.2908,467905.0
2023-06-01 11:20:00,40.36,40.43,40.36,40.4,214081.0,38.2813,38.3477,38.2813,38.3193,214081.0
2023-06-01 11:30:00,40.4,40.44,40.36,40.4,287653.0,38.3193,38.3572,38.2813,38.3193,287653.0
2023-06-01 11:40:00,40.39,40.49,40.36,40.48,198546.0,38.3098,38.4046,38.2813,38.3952,198546.0
2023-06-01 11:50:00,40.49,40.49,40.38,40.47,222531.0,38.4046,38.4046,38.3003,38.3857,222531.0
2023-06-01 12:00:00,40.47,40.53,40.44,40.47,387003.0,38.3857,38.4426,38.3572,38.3857,387003.0
2023-06-01 12:10:00,40.47,40.51,40.42,40.45,137908.0,38.3857,38.4236,38.3383,38.3667,137908.0
2023-06-01 12:20:00,40.46,40.51,40.41,40.43,160368.0,38.3762,38.4236,38.3288,38.3477,160368.0
2023-06-01 12:30:00,40.43,40.44,40.37,40.38,155741.0,38.3477,38.3572,38.2908,38.3003,155741.0
2023-06-01 12:40:00,40.38,40.38,40.25,40.33,149716.0,38.3003,38.3003,38.177,38.2529,149716.0
2023-06-01 12:50:00,40.33,40.34,40.29,40.33,126855.0,38.2529,38.2624,38.2149,38.2529,126855.0
2023-06-01 13:00:00,40.33,40.34,40.24,40.26,141250.0,38.2529,38.2624,38.1675,38.1865,141250.0
2023-06-01 13:10:00,40.25,40.32,40.24,40.25,246157.0,38.177,38.2434,38.1675,38.177,246157.0
2023-06-01 13:20:00,40.25,40.3,40.23,40.23,197449.0,38.177,38.2244,38.158,38.158,197449.0
2023-06-01 13:30:00,40.23,40.24,40.09,40.1,310488.0,38.158,38.1675,38.0252,38.0347,310488.0
2023-06-01 13:40:00,40.1,40.21,40.08,40.2,383913.0,38.0347,38.1391,38.0158,38.1296,383913.0
2023-06-01 13:50:00,40.2,40.23,40.18,40.21,149821.0,38.1296,38.158,38.1106,38.1391,149821.0
2023-06-01 14:00:00,40.21,40.22,40.14,40.16,245124.0,38.1391,38.1486,38.0727,38.0916,245124.0
2023-06-01 14:10:00,40.16,40.21,40.13,40.19,190055.0,38.0916,38.1391,38.0632,38.1201,190055.0
2023-06-01 14:20:00,40.19,40.22,40.16,40.18,161911.0,38.1201,38.1486,38.0916,38.1106,161911.0
2023-06-01 14:30:00,40.18,40.18,40.09,40.1,198783.0,38.1106,38.1106,38.0252,38.0347,198783.0
2023-06-01 14:40:00,40.09,40.13,39.98,39.98,306612.0,38.0252,38.0632,37.9209,37.9209,306612.0
2023-06-01 14:50:00,39.99,40.17,39.96,40.16,244448.0,37.9304,38.1011,37.9019,38.0916,244448.0
2023-06-01 15:00:00,40.16,40.22,40.13,40.14,214512.0,38.0916,38.1486,38.0632,38.0727,214512.0
2023-06-01 15:10:00,40.14,40.18,40.11,40.11,284043.0,38.0727,38.1106,38.0442,38.0442,284043.0
2023-06-01 15:20:00,40.11,40.12,39.99,40.0,340771.0,38.0442,38.0537,37.9304,37.9399,340771.0
2023-06-01 15:30:00,39.99,40.02,39.94,39.98,389332.0,37.9304,37.9589,37.883,37.9209,389332.0
2023-06-01 15:40:00,39.98,40.09,39.96,40.05,427710.0,37.9209,38.0252,37.9019,37.9873,427710.0
2023-06-01 15:50:00,40.05,40.07,40.0,40.06,1045862.0,37.9873,38.0063,37.9399,37.9968,1045862.0
2023-06-02 09:30:00,40.62,40.82,40.38,40.57,456062.0,38.528,38.7177,38.3003,38.4805,456062.0
2023-06-02 09:40:00,40.57,40.66,40.5,40.66,413940.0,38.4805,38.5659,38.4141,38.5659,413940.0
2023-06-02 09:50:00,40.66,40.81,40.53,40.58,346138.0,38.5659,38.7082,38.4426,38.49,346138.0
2023-06-02 10:00:00,40.57,40.72,40.5,40.7,275962.0,38.4805,38.6228,38.4141,38.6038,275962.0
2023-06-02 10:10:00,40.71,40.85,40.67,40.77,258349.0,38.6133,38.7461,38.5754,38.6702,258349.0
2023-06-02 10:20:00,40.77,41.14,40.77,41.14,522268.0,38.6702,39.0212,38.6702,39.0212,522268.0
2023-06-02 10:30:00,41.14,41.18,41.01,41.11,313467.0,39.0212,39.0591,38.8979,38.9927,313467.0
2023-06-02 10:40:00,41.11,41.16,41.04,41.1,187492.0,38.9927,39.0401,38.9263,38.9832,187492.0
2023-06-02 10:50:00,41.1,41.18,41.04,41.17,349727.0,38.9832,39.0591,38.9263,39.0496,349727.0
2023-06-02 11:00:00,41.18,41.27,41.11,41.13,303989.0,39.0591,39.1445,38.9927,39.0117,303989.0
2023-06-02 11:10:00,41.13,41.26,41.12,41.26,192087.0,39.0117,39.135,39.0022,39.135,192087.0
2023-06-02 11:20:00,41.26,41.36,41.23,41.33,365357.0,39.135,39.2298,39.1065,39.2014,365357.0
2023-06-02 11:30:00,41.34,41.36,41.19,41.24,167013.0,39.2109,39.2298,39.0686,39.116,167013.0
2023-06-02 11:40:00,41.24,41.28,41.19,41.25,211428.0,39.116,39.154,39.0686,39.1255,211428.0
2023-06-02 11:50:00,41.25,41.34,41.21,41.3,176561.0,39.1255,39.2109,39.0876,39.1729,176561.0
2023-06-02 12:00:00,41.3,41.35,41.22,41.31,221417.0,39.1729,39.2204,39.0971,39.1824,221417.0
2023-06-02 12:10:00,41.32,41.39,41.29,41.38,313250.0,39.1919,39.2583,39.1634,39.2488,313250.0
2023-06-02 12:20:00,41.38,41.39,41.3,41.39,204382.0,39.2488,39.2583,39.1729,39.2583,204382.0
2023-06-02 12:30:00,41.39,41.4,41.34,41.37,216358.0,39.2583,39.2678,39.2109,39.2393,216358.0
2023-06-02 12:40:00,41.37,41.39,41.34,41.39,206085.0,39.2393,39.2583,39.2109,39.2583,206085.0
2023-06-02 12:50:00,41.38,41.45,41.38,41.44,174868.0,39.2488,39.3152,39.2488,39.3057,174868.0
2023-06-02 13:00:00,41.44,41.47,41.4,41.45,165900.0,39.3057,39.3342,39.2678,39.3152,165900.0
2023-06-02 13:10:00,41.45,41.5,41.41,41.48,238529.0,39.3152,39.3626,39.2773,39.3437,238529.0
2023-06-02 13:20:00,41.48,41.55,41.48,41.52,202998.0,39.3437,39.4101,39.3437,39.3816,202998.0
2023-06-02 13:30:00,41.52,41.53,41.42,41.44,253033.0,39.3816,39.3911,39.2867,39.3057,253033.0
2023-06-02 13:40:00,41.44,41.46,41.36,41.43,187886.0,39.3057,39.3247,39.2298,39.2962,187886.0
2023-06-02 13:50:00,41.42,41.46,41.34,41.37,212964.0,39.2867,39.3247,39.2109,39.2393,212964.0
2023-06-02 14:00:00,41.37,41.46,41.35,41.44,368777.0,39.2393,39.3247,39.2204,39.3057,368777.0
2023-06-02 14:10:00,41.44,41.44,41.38,41.42,117679.0,39.3057,39.3057,39.2488,39.2867,117679.0
2023-06-02 14:20:00,41.42,41.45,41.4,41.42,167394.0,39.2867,39.3152,39.2678,39.2867,167394.0
2023-06-02 14:30:00,41.42,41.48,41.41,41.44,130186.0,39.2867,39.3437,39.2773,39.3057,130186.0
2023-06-02 14:40:00,41.44,41.51,41.44,41.47,217019.0,39.3057,39.3721,39.3057,39.3342,217019.0
2023-06-02 14:50:00,41.47,41.5,41.42,41.5,181428.0,39.3342,39.3626,39.2867,39.3626,181428.0
2023-06-02 15:00:00,41.5,41.54,41.46,41.48,229378.0,39.3626,39.4006,39.3247,39.3437,229378.0
2023-06-02 15:10:00,41.48,41.49,41.44,41.46,149965.0,39.3437,39.3531,39.3057,39.3247,149965.0
2023-06-02 15:20:00,41.47,41.49,41.38,41.44,413581.0,39.3342,39.3531,39.2488,39.3057,413581.0
2023-06-02 15:30:00,41.43,41.46,41.39,41.41,288493.0,39.2962,39.3247,39.2583,39.2773,288493.0
2023-06-02 15:40:00,41.41,41.43,41.31,41.38,619436.0,39.2773,39.2962,39.1824,39.2488,619436.0
2023-06-02 15:50:00,41.37,41.38,41.2,41.24,1539282.0,39.2393,39.2488,39.0781,39.116,1539282.0
2023-06-05 09:30:00,41.16,41.3,41.09,41.14,440079.0,39.0401,39.1729,38.9737,39.0212,440079.0
2023-06-05 09:40:00,41.13,41.16,40.96,40.98,414747.0,39.0117,39.0401,38.8504,38.8694,414747.0
2023-06-05 09:50:00,40.98,41.01,40.6,40.73,178800.0,38.8694,38.8979,38.509,38.6323,178800.0
2023-06-05 10:00:00,40.73,40.99,40.72,40.76,239199.0,38.6323,38.8789,38.6228,38.6607,239199.0
2023-06-05 10:10:00,40.77,40.78,40.6,40.72,350138.0,38.6702,38.6797,38.509,38.6228,350138.0
2023-06-05 10:20:00,40.73,40.75,40.6,40.72,312281.0,38.6323,38.6513,38.509,38.6228,312281.0
2023-06-05 10:30:00,40.73,40.91,40.71,40.86,309718.0,38.6323,38.803,38.6133,38.7556,309718.0
2023-06-05 10:40:00,40.87,40.95,40.77,40.93,261727.0,38.7651,38.841,38.6702,38.822,261727.0
2023-06-05 10:50:00,40.93,40.99,40.74,40.77,285816.0,38.822,38.8789,38.6418,38.6702,285816.0
2023-06-05 11:00:00,40.77,40.91,40.75,40.89,188216.0,38.6702,38.803,38.6513,38.784,188216.0
2023-06-05 11:10:00,40.89,40.92,40.82,40.89,158447.0,38.784,38.8125,38.7177,38.784,158447.0
2023-06-05 11:20:00,40.89,40.92,40.82,40.9,165432.0,38.784,38.8125,38.7177,38.7935,165432.0
2023-06-05 11:30:00,40.89,40.9,40.76,40.78,286554.0,38.784,38.7935,38.6607,38.6797,286554.0
2023-06-05 11:40:00,40.79,40.84,40.77,40.84,223290.0,38.6892,38.7366,38.6702,38.7366,223290.0
2023-06-05 11:50:00,40.83,40.87,40.79,40.81,241614.0,38.7271,38.7651,38.6892,38.7082,241614.0
2023-06-05 12:00:00,40.82,40.82,40.75,40.8,283381.0,38.7177,38.7177,38.6513,38.6987,283381.0
2023-06-05 12:10:00,40.8,40.83,40.77,40.8,243976.0,38.6987,38.7271,38.6702,38.6987,243976.0
2023-06-05 12:20:00,40.79,40.81,40.76,40.79,187634.0,38.6892,38.7082,38.6607,38.6892,187634.0
2023-06-05 12:30:00,40.79,40.88,40.77,40.83,294561.0,38.6892,38.7746,38.6702,38.7271,294561.0
2023-06-05 12:40:00,40.83,40.91,40.81,40.88,324665.0,38.7271,38.803,38.7082,38.7746,324665.0
2023-06-05 12:50:00,40.87,40.89,40.82,40.82,134783.0,38.7651,38.784,38.7177,38.7177,134783.0
2023-06-05 13:00:00,40.83,40.86,40.75,40.81,258663.0,38.7271,38.7556,38.6513,38.7082,258663.0
2023-06-05 13:10:00,40.81,40.81,40.71,40.79,252620.0,38.7082,38.7082,38.6133,38.6892,252620.0
2023-06-05 13:20:00,40.79,40.8,40.71,40.74,152007.0,38.6892,38.6987,38.6133,38.6418,152007.0
2023-06-05 13:30:00,40.73,40.74,40.68,40.72,147537.0,38.6323,38.6418,38.5849,38.6228,147537.0
2023-06-05 13:40:00,40.72,40.79,40.7,40.78,170668.0,38.6228,38.6892,38.6038,38.6797,170668.0
2023-06-05 13:50:00,40.78,40.79,40.72,40.72,233432.0,38.6797,38.6892,38.6228,38.6228,233432.0
2023-06-05 14:00:00,40.73,40.75,40.65,40.69,226802.0,38.6323,38.6513,38.5564,38.5943,226802.0
2023-06-05 14:10:00,40.69,40.73,40.68,40.73,309603.0,38.5943,38.6323,38.5849,38.6323,309603.0
2023-06-05 14:20:00,40.72,40.74,40.66,40.69,152364.0,38.6228,38.6418,38.5659,38.5943,152364.0
2023-06-05 14:30:00,40.69,40.7,40.55,40.58,467319.0,38.5943,38.6038,38.4616,38.49,467319.0
2023-06-05 14:40:00,40.58,40.67,40.56,40.65,545697.0,38.49,38.5754,38.471,38.5564,545697.0
2023-06-05 14:50:00,40.65,40.72,40.6,40.7,506558.0,38.5564,38.6228,38.509,38.6038,506558.0
2023-06-05 15:00:00,40.7,40.72,40.64,40.66,280646.0,38.6038,38.6228,38.5469,38.5659,280646.0
2023-06-05 15:10:00,40.67,40.68,40.57,40.59,432734.0,38.5754,38.5849,38.4805,38.4995,432734.0
2023-06-05 15:20:00,40.58,40.62,40.55,40.61,290043.0,38.49,38.528,38.4616,38.5185,290043.0
2023-06-05 15:30:00,40.61,40.62,40.51,40.59,502211.0,38.5185,38.528,38.4236,38.4995,502211.0
2023-06-05 15:40:00,40.59,40.63,40.53,40.55,701607.0,38.4995,38.5374,38.4426,38.4616,701607.0
2023-06-05 15:50:00,40.55,40.59,40.44,40.45,2460039.0,38.4616,38.4995,38.3572,38.3667,2460039.0
2023-06-06 09:30:00,40.4,40.85,40.26,40.72,944088.0,38.3193,38.7461,38.1865,38.6228,944088.0
2023-06-06 09:40:00,40.72,40.96,40.71,40.84,767433.0,38.6228,38.8504,38.6133,38.7366,767433.0
2023-06-06 09:50:00,40.83,40.91,40.75,40.9,535852.0,38.7271,38.803,38.6513,38.7935,535852.0
2023-06-06 10:00:00,40.91,40.99,40.83,40.99,564527.0,38.803,38.8789,38.7271,38.8789,564527.0
2023-06-06 10:10:00,40.99,41.05,40.92,40.98,692313.0,38.8789,38.9358,38.8125,38.8694,692313.0
2023-06-06 10:20:00,40.98,41.07,40.88,40.98,572171.0,38.8694,38.9548,38.7746,38.8694,572171.0
2023-06-06 10:30:00,40.98,41.04,40.92,41.01,501954.0,38.8694,38.9263,38.8125,38.8979,501954.0
2023-06-06 10:40:00,41.01,41.23,40.99,41.22,396042.0,38.8979,39.1065,38.8789,39.0971,396042.0
2023-06-06 10:50:00,41.21,41.4,41.21,41.39,279691.0,39.0876,39.2678,39.0876,39.2583,279691.0
2023-06-06 11:00:00,41.4,41.47,41.37,41.41,227914.0,39.2678,39.3342,39.2393,39.2773,227914.0
2023-06-06 11:10:00,41.41,41.55,41.39,41.53,272986.0,39.2773,39.4101,39.2583,39.3911,272986.0
2023-06-06 11:20:00,41.53,41.55,41.33,41.47,293442.0,39.3911,39.4101,39.2014,39.3342,293442.0
2023-06-06 11:30:00,41.47,41.53,41.39,41.52,448687.0,39.3342,39.3911,39.2583,39.3816,448687.0
2023-06-06 11:40:00,41.52,41.62,41.49,41.58,238230.0,39.3816,39.4764,39.3531,39.4385,238230.0
2023-06-06 11:50:00,41.58,41.58,41.45,41.5,225072.0,39.4385,39.4385,39.3152,39.3626,225072.0
2023-06-06 12:00:00,41.5,41.53,41.3,41.34,238710.0,39.3626,39.3911,39.1729,39.2109,238710.0
2023-06-06 12:10:00,41.35,41.36,41.28,41.3,234359.0,39.2204,39.2298,39.154,39.1729,234359.0
2023-06-06 12:20:00,41.31,41.33,41.22,41.23,162507.0,39.1824,39.2014,39.0971,39.1065,162507.0
2023-06-06 12:30:00,41.23,41.28,41.2,41.22,165593.0,39.1065,39.154,39.0781,39.0971,165593.0
2023-06-06 12:40:00,41.21,41.29,41.19,41.22,209452.0,39.0876,39.1634,39.0686,39.0971,209452.0
2023-06-06 12:50:00,41.22,41.25,41.16,41.22,171261.0,39.0971,39.1255,39.0401,39.0971,171261.0
2023-06-06 13:00:00,41.23,41.24,41.16,41.22,212722.0,39.1065,39.116,39.0401,39.0971,212722.0
2023-06-06 13:10:00,41.22,41.27,41.15,41.16,379522.0,39.0971,39.1445,39.0307,39.0401,379522.0
2023-06-06 13:20:00,41.16,41.16,41.06,41.12,357047.0,39.0401,39.0401,38.9453,39.0022,357047.0
2023-06-06 13:30:00,41.12,41.13,41.06,41.11,200002.0,39.0022,39.0117,38.9453,38.9927,200002.0
2023-06-06 13:40:00,41.11,41.13,41.06,41.08,159669.0,38.9927,39.0117,38.9453,38.9643,159669.0
2023-06-06 13:50:00,41.08,41.12,41.03,41.07,209898.0,38.9643,39.0022,38.9168,38.9548,209898.0
2023-06-06 14:00:00,41.07,41.07,40.98,41.05,251576.0,38.9548,38.9548,38.8694,38.9358,251576.0
2023-06-06 14:10:00,41.05,41.11,41.03,41.09,181436.0,38.9358,38.9927,38.9168,38.9737,181436.0
2023-06-06 14:20:00,41.1,41.14,41.07,41.13,134142.0,38.9832,39.0212,38.9548,39.0117,134142.0
2023-06-06 14:30:00,41.13,41.18,41.11,41.18,133211.0,39.0117,39.0591,38.9927,39.0591,133211.0
2023-06-06 14:40:00,41.17,41.22,41.16,41.2,155238.0,39.0496,39.0971,39.0401,39.0781,155238.0
2023-06-06 14:50:00,41.19,41.2,41.06,41.13,336559.0,39.0686,39.0781,38.9453,39.0117,336559.0
2023-06-06 15:00:00,41.13,41.15,41.06,41.11,219053.0,39.0117,39.0307,38.9453,38.9927,219053.0
2023-06-06 15:10:00,41.1,41.19,41.09,41.16,308995.0,38.9832,39.0686,38.9737,39.0401,308995.0
2023-06-06 15:20:00,41.16,41.21,41.15,41.21,355901.0,39.0401,39.0876,39.0307,39.0876,355901.0
2023-06-06 15:30:00,41.21,41.22,41.15,41.16,544990.0,39.0876,39.0971,39.0307,39.0401,544990.0
2023-06-06 15:40:00,41.16,41.24,41.13,41.22,763267.0,39.0401,39.116,39.0117,39.0971,763267.0
2023-06-06 15:50:00,41.23,41.35,41.22,41.25,1763190.0,39.1065,39.2204,39.0971,39.1255,1763190.0
2023-06-07 09:30:00,41.45,41.56,41.08,41.43,471188.0,39.3152,39.4195,38.9643,39.2962,471188.0
2023-06-07 09:40:00,41.43,41.44,41.04,41.16,468969.0,39.2962,39.3057,38.9263,39.0401,468969.0
2023-06-07 09:50:00,41.16,41.19,40.99,41.14,374392.0,39.0401,39.0686,38.8789,39.0212,374392.0
2023-06-07 10:00:00,41.15,41.27,41.14,41.23,289872.0,39.0307,39.1445,39.0212,39.1065,289872.0
2023-06-07 10:10:00,41.24,41.37,41.19,41.2,380130.0,39.116,39.2393,39.0686,39.0781,380130.0
2023-06-07 10:20:00,41.19,41.45,41.16,41.44,263140.0,39.0686,39.3152,39.0401,39.3057,263140.0
2023-06-07 10:30:00,41.44,41.5,41.3,41.38,203425.0,39.3057,39.3626,39.1729,39.2488,203425.0
2023-06-07 10:40:00,41.38,41.52,41.32,41.49,252436.0,39.2488,39.3816,39.1919,39.3531,252436.0
2023-06-07 10:50:00,41.48,41.55,41.33,41.55,229343.0,39.3437,39.4101,39.2014,39.4101,229343.0
2023-06-07 11:00:00,41.55,41.6,41.53,41.57,156369.0,39.4101,39.4575,39.3911,39.429,156369.0
2023-06-07 11:10:00,41.57,41.6,41.52,41.55,196591.0,39.429,39.4575,39.3816,39.4101,196591.0
2023-06-07 11:20:00,41.54,41.6,41.48,41.59,150592.0,39.4006,39.4575,39.3437,39.448,150592.0
2023-06-07 11:30:00,41.59,41.69,41.58,41.64,202758.0,39.448,39.5428,39.4385,39.4954,202758.0
2023-06-07 11:40:00,41.63,41.64,41.48,41.51,209507.0,39.4859,39.4954,39.3437,39.3721,209507.0
2023-06-07 11:50:00,41.51,41.51,41.35,41.38,122263.0,39.3721,39.3721,39.2204,39.2488,122263.0
2023-06-07 12:00:00,41.38,41.53,41.37,41.45,218687.0,39.2488,39.3911,39.2393,39.3152,218687.0
2023-06-07 12:10:00,41.44,41.6,41.43,41.56,180347.0,39.3057,39.4575,39.2962,39.4195,180347.0
2023-06-07 12:20:00,41.57,41.69,41.56,41.67,197341.0,39.429,39.5428,39.4195,39.5239,197341.0
2023-06-07 12:30:00,41.67,41.72,41.67,41.71,175557.0,39.5239,39.5713,39.5239,39.5618,175557.0
2023-06-07 12:40:00,41.71,41.77,41.68,41.69,182386.0,39.5618,39.6187,39.5334,39.5428,182386.0
2023-06-07 12:50:00,41.69,41.74,41.66,41.72,149551.0,39.5428,39.5903,39.5144,39.5713,149551.0
2023-06-07 13:00:00,41.72,41.73,41.62,41.68,194751.0,39.5713,39.5808,39.4764,39.5334,194751.0
2023-06-07 13:10:00,41.68,41.7,41.6,41.65,190524.0,39.5334,39.5523,39.4575,39.5049,190524.0
2023-06-07 13:20:00,41.65,41.66,41.61,41.61,183863.0,39.5049,39.5144,39.467,39.467,183863.0
2023-06-07 13:30:00,41.61,41.62,41.45,41.48,186339.0,39.467,39.4764,39.3152,39.3437,186339.0
2023-06-07 13:40:00,41.49,41.55,41.48,41.52,151831.0,39.3531,39.4101,39.3437,39.3816,151831.0
2023-06-07 13:50:00,41.51,41.56,41.48,41.55,159547.0,39.3721,39.4195,39.3437,39.4101,159547.0
2023-06-07 14:00:00,41.55,41.63,41.52,41.62,195431.0,39.4101,39.4859,39.3816,39.4764,195431.0
2023-06-07 14:10:00,41.62,41.74,41.59,41.73,261835.0,39.4764,39.5903,39.448,39.5808,261835.0
2023-06-07 14:20:00,41.73,41.82,41.73,41.82,337686.0,39.5808,39.6661,39.5808,39.6661,337686.0
2023-06-07 14:30:00,41.82,41.85,41.75,41.77,304128.0,39.6661,39.6946,39.5998,39.6187,304128.0
2023-06-07 14:40:00,41.77,41.83,41.75,41.77,177001.0,39.6187,39.6756,39.5998,39.6187,177001.0
2023-06-07 14:50:00,41.76,41.96,41.76,41.96,249567.0,39.6092,39.7989,39.6092,39.7989,249567.0
2023-06-07 15:00:00,41.96,41.98,41.89,41.9,202099.0,39.7989,39.8179,39.7325,39.742,202099.0
2023-06-07 15:10:00,41.91,41.96,41.87,41.91,261125.0,39.7515,39.7989,39.7136,39.7515,261125.0
2023-06-07 15:20:00,41.92,41.99,41.91,41.99,269908.0,39.761,39.8274,39.7515,39.8274,269908.0
2023-06-07 15:30:00,41.98,42.03,41.95,42.01,580826.0,39.8179,39.8653,39.7895,39.8464,580826.0
2023-06-07 15:40:00,42.01,42.08,41.96,42.05,743811.0,39.8464,39.9128,39.7989,39.8843,743811.0
2023-06-07 15:50:00,42.06,42.14,42.0,42.08,2121083.0,39.8938,39.9697,39.8369,39.9128,2121083.0
2023-06-08 09:30:00,41.7,41.92,41.55,41.75,1064556.0,39.5523,39.761,39.4101,39.5998,1064556.0
2023-06-08 09:40:00,41.75,41.91,41.67,41.85,1000862.0,39.5998,39.7515,39.5239,39.6946,1000862.0
2023-06-08 09:50:00,41.84,41.87,41.69,41.78,442368.0,39.6851,39.7136,39.5428,39.6282,442368.0
2023-06-08 10:00:00,41.79,41.81,41.59,41.65,440048.0,39.6377,39.6567,39.448,39.5049,440048.0
2023-06-08 10:10:00,41.66,41.85,41.57,41.82,311014.0,39.5144,39.6946,39.429,39.6661,311014.0
2023-06-08 10:20:00,41.82,41.88,41.72,41.85,408944.0,39.6661,39.7231,39.5713,39.6946,408944.0
2023-06-08 10:30:00,41.84,41.87,41.62,41.75,486018.0,39.6851,39.7136,39.4764,39.5998,486018.0
2023-06-08 10:40:00,41.76,41.85,41.75,41.78,512664.0,39.6092,39.6946,39.5998,39.6282,512664.0
2023-06-08 10:50:00,41.79,41.81,41.74,41.81,212656.0,39.6377,39.6567,39.5903,39.6567,212656.0
2023-06-08 11:00:00,41.8,41.82,41.64,41.64,366990.0,39.6472,39.6661,39.4954,39.4954,366990.0
2023-06-08 11:10:00,41.65,41.71,41.62,41.71,207259.0,39.5049,39.5618,39.4764,39.5618,207259.0
2023-06-08 11:20:00,41.7,41.72,41.64,41.69,149542.0,39.5523,39.5713,39.4954,39.5428,149542.0
2023-06-08 11:30:00,41.68,41.71,41.6,41.69,181523.0,39.5334,39.5618,39.4575,39.5428,181523.0
2023-06-08 11:40:00,41.69,41.76,41.67,41.68,261170.0,39.5428,39.6092,39.5239,39.5334,261170.0
2023-06-08 11:50:00,41.69,41.72,41.63,41.71,153163.0,39.5428,39.5713,39.4859,39.5618,153163.0
2023-06-08 12:00:00,41.71,41.78,41.69,41.74,107445.0,39.5618,39.6282,39.5428,39.5903,107445.0
2023-06-08 12:10:00,41.75,41.83,41.71,41.82,227433.0,39.5998,39.6756,39.5618,39.6661,227433.0
2023-06-08 12:20:00,41.82,41.82,41.7,41.77,315323.0,39.6661,39.6661,39.5523,39.6187,315323.0
2023-06-08 12:30:00,41.77,41.84,41.73,41.8,629125.0,39.6187,39.6851,39.5808,39.6472,629125.0
2023-06-08 12:40:00,41.79,41.9,41.78,41.83,216295.0,39.6377,39.742,39.6282,39.6756,216295.0
2023-06-08 12:50:00,41.83,41.9,41.82,41.88,109520.0,39.6756,39.742,39.6661,39.7231,109520.0
2023-06-08 13:00:00,41.89,41.91,41.86,41.89,176081.0,39.7325,39.7515,39.7041,39.7325,176081.0
2023-06-08 13:10:00,41.9,42.0,41.89,41.98,163676.0,39.742,39.8369,39.7325,39.8179,163676.0
2023-06-08 13:20:00,41.99,42.02,41.97,42.02,148941.0,39.8274,39.8558,39.8084,39.8558,148941.0
2023-06-08 13:30:00,42.02,42.12,42.01,42.07,310943.0,39.8558,39.9507,39.8464,39.9033,310943.0
2023-06-08 13:40:00,42.07,42.09,41.99,42.08,236140.0,39.9033,39.9222,39.8274,39.9128,236140.0
2023-06-08 13:50:00,42.08,42.19,42.06,42.19,288874.0,39.9128,40.0171,39.8938,40.0171,288874.0
2023-06-08 14:00:00,42.19,42.19,42.14,42.16,232449.0,40.0171,40.0171,39.9697,39.9886,232449.0
2023-06-08 14:10:00,42.16,42.22,42.14,42.22,253194.0,39.9886,40.0455,39.9697,40.0455,253194.0
2023-06-08 14:20:00,42.22,42.26,42.17,42.26,260639.0,40.0455,40.0835,39.9981,40.0835,260639.0
2023-06-08 14:30:00,42.26,42.32,42.25,42.28,268832.0,40.0835,40.1404,40.074,40.1025,268832.0
2023-06-08 14:40:00,42.27,42.29,42.2,42.21,184489.0,40.093,40.1119,40.0266,40.0361,184489.0
2023-06-08 14:50:00,42.22,42.25,42.17,42.25,158832.0,40.0455,40.074,39.9981,40.074,158832.0
2023-06-08 15:00:00,42.25,42.28,42.22,42.23,220415.0,40.074,40.1025,40.0455,40.055,220415.0
2023-06-08 15:10:00,42.23,42.29,42.15,42.16,248948.0,40.055,40.1119,39.9792,39.9886,248948.0
2023-06-08 15:20:00,42.16,42.27,42.15,42.25,369184.0,39.9886,40.093,39.9792,40.074,369184.0
2023-06-08 15:30:00,42.25,42.28,42.21,42.26,320764.0,40.074,40.1025,40.0361,40.0835,320764.0
2023-06-08 15:40:00,42.26,42.36,42.25,42.36,560927.0,40.0835,40.1783,40.074,40.1783,560927.0
2023-06-08 15:50:00,42.36,42.4,42.32,42.35,1332595.0,40.1783,40.2163,40.1404,40.1689,1332595.0
2023-06-09 09:30:00,42.33,42.4,42.11,42.3,374380.0,40.1499,40.2163,39.9412,40.1214,374380.0
2023-06-09 09:40:00,42.31,42.36,42.15,42.18,347713.0,40.1309,40.1783,39.9792,40.0076,347713.0
2023-06-09 09:50:00,42.19,42.3,42.17,42.22,274842.0,40.0171,40.1214,39.9981,40.0455,274842.0
2023-06-09 10:00:00,42.22,42.43,42.22,42.41,258429.0,40.0455,40.2447,40.0455,40.2258,258429.0
2023-06-09 10:10:00,42.41,42.44,42.36,42.37,212304.0,40.2258,40.2542,40.1783,40.1878,212304.0
2023-06-09 10:20:00,42.37,42.4,42.3,42.37,151500.0,40.1878,40.2163,40.1214,40.1878,151500.0
2023-06-09 10:30:00,42.37,42.41,42.32,42.35,160048.0,40.1878,40.2258,40.1404,40.1689,160048.0
2023-06-09 10:40:00,42.36,42.47,42.32,42.43,296823.0,40.1783,40.2827,40.1404,40.2447,296823.0
2023-06-09 10:50:00,42.44,42.44,42.32,42.36,211491.0,40.2542,40.2542,40.1404,40.1783,211491.0
2023-06-09 11:00:00,42.36,42.43,42.31,42.32,223052.0,40.1783,40.2447,40.1309,40.1404,223052.0
2023-06-09 11:10:00,42.33,42.39,42.32,42.35,202903.0,40.1499,40.2068,40.1404,40.1689,202903.0
2023-06-09 11:20:00,42.34,42.34,42.16,42.25,218017.0,40.1594,40.1594,39.9886,40.074,218017.0
2023-06-09 11:30:00,42.25,42.25,42.07,42.08,231659.0,40.074,40.074,39.9033,39.9128,231659.0
2023-06-09 11:40:00,42.09,42.21,42.07,42.19,398322.0,39.9222,40.0361,39.9033,40.0171,398322.0
2023-06-09 11:50:00,42.19,42.21,42.12,42.15,172165.0,40.0171,40.0361,39.9507,39.9792,172165.0
2023-06-09 12:00:00,42.16,42.21,42.11,42.12,234145.0,39.9886,40.0361,39.9412,39.9507,234145.0
2023-06-09 12:10:00,42.12,42.17,42.11,42.11,121885.0,39.9507,39.9981,39.9412,39.9412,121885.0
2023-06-09 12:20:00,42.12,42.17,42.1,42.15,130114.0,39.9507,39.9981,39.9317,39.9792,130114.0
2023-06-09 12:30:00,42.15,42.17,42.05,42.07,90833.0,39.9792,39.9981,39.8843,39.9033,90833.0
2023-06-09 12:40:00,42.07,42.15,42.03,42.13,180192.0,39.9033,39.9792,39.8653,39.9602,180192.0
2023-06-09 12:50:00,42.14,42.15,42.07,42.14,87907.0,39.9697,39.9792,39.9033,39.9697,87907.0
2023-06-09 13:00:00,42.13,42.14,42.08,42.1,84190.0,39.9602,39.9697,39.9128,39.9317,84190.0
2023-06-09 13:10:00,42.11,42.11,42.06,42.09,104864.0,39.9412,39.9412,39.8938,39.9222,104864.0
2023-06-09 13:20:00,42.09,42.14,42.07,42.14,100192.0,39.9222,39.9697,39.9033,39.9697,100192.0
2023-06-09 13:30:00,42.14,42.17,42.08,42.1,108879.0,39.9697,39.9981,39.9128,39.9317,108879.0
2023-06-09 13:40:00,42.1,42.13,42.08,42.09,144031.0,39.9317,39.9602,39.9128,39.9222,144031.0
2023-06-09 13:50:00,42.09,42.13,42.08,42.13,150665.0,39.9222,39.9602,39.9128,39.9602,150665.0
2023-06-09 14:00:00,42.12,42.15,42.07,42.14,147043.0,39.9507,39.9792,39.9033,39.9697,147043.0
2023-06-09 14:10:00,42.14,42.14,42.06,42.09,126388.0,39.9697,39.9697,39.8938,39.9222,126388.0
2023-06-09 14:20:00,42.09,42.13,42.07,42.09,134669.0,39.9222,39.9602,39.9033,39.9222,134669.0
2023-06-09 14:30:00,42.09,42.1,42.04,42.04,110224.0,39.9222,39.9317,39.8748,39.8748,110224.0
2023-06-09 14:40:00,42.05,42.11,42.04,42.11,149374.0,39.8843,39.9412,39.8748,39.9412,149374.0
2023-06-09 14:50:00,42.11,42.11,42.07,42.11,158097.0,39.9412,39.9412,39.9033,39.9412,158097.0
2023-06-09 15:00:00,42.11,42.15,42.09,42.09,141186.0,39.9412,39.9792,39.9222,39.9222,141186.0
2023-06-09 15:10:00,42.09,42.14,42.07,42.13,154866.0,39.9222,39.9697,39.9033,39.9602,154866.0
2023-06-09 15:20:00,42.13,42.14,42.1,42.13,140407.0,39.9602,39.9697,39.9317,39.9602,140407.0
2023-06-09 15:30:00,42.12,42.16,42.05,42.1,274995.0,39.9507,39.9886,39.8843,39.9317,274995.0
2023-06-09 15:40:00,42.1,42.14,42.08,42.12,302475.0,39.9317,39.9697,39.9128,39.9507,302475.0
2023-06-09 15:50:00,42.11,42.2,42.09,42.13,1002486.0,39.9412,40.0266,39.9222,39.9602,1002486.0
2023-06-12 09:30:00,42.11,42.29,42.01,42.29,458165.0,39.9412,40.1119,39.8464,40.1119,458165.0
2023-06-12 09:40:00,42.29,42.47,42.26,42.39,593515.0,40.1119,40.2827,40.0835,40.2068,593515.0
2023-06-12 09:50:00,42.39,42.76,42.39,42.7,487059.0,40.2068,40.5577,40.2068,40.5008,487059.0
2023-06-12 10:00:00,42.71,42.76,42.49,42.56,240873.0,40.5103,40.5577,40.3016,40.368,240873.0
2023-06-12 10:10:00,42.55,42.66,42.51,42.55,185295.0,40.3586,40.4629,40.3206,40.3586,185295.0
2023-06-12 10:20:00,42.55,42.57,42.27,42.36,403373.0,40.3586,40.3775,40.093,40.1783,403373.0
2023-06-12 10:30:00,42.35,42.37,42.07,42.1,400648.0,40.1689,40.1878,39.9033,39.9317,400648.0
2023-06-12 10:40:00,42.1,42.3,42.1,42.14,348894.0,39.9317,40.1214,39.9317,39.9697,348894.0
2023-06-12 10:50:00,42.14,42.14,42.02,42.12,282754.0,39.9697,39.9697,39.8558,39.9507,282754.0
2023-06-12 11:00:00,42.13,42.14,42.0,42.04,287506.0,39.9602,39.9697,39.8369,39.8748,287506.0
2023-06-12 11:10:00,42.04,42.17,42.02,42.04,197932.0,39.8748,39.9981,39.8558,39.8748,197932.0
2023-06-12 11:20:00,42.04,42.05,41.71,41.73,716727.0,39.8748,39.8843,39.5618,39.5808,716727.0
2023-06-12 11:30:00,41.72,41.73,41.51,41.58,482646.0,39.5713,39.5808,39.3721,39.4385,482646.0
2023-06-12 11:40:00,41.58,41.64,41.48,41.51,323367.0,39.4385,39.4954,39.3437,39.3721,323367.0
2023-06-12 11:50:00,41.51,41.56,41.4,41.48,361891.0,39.3721,39.4195,39.2678,39.3437,361891.0
2023-06-12 12:00:00,41.47,41.69,41.46,41.68,263061.0,39.3342,39.5428,39.3247,39.5334,263061.0
2023-06-12 12:10:00,41.67,41.77,41.64,41.76,240222.0,39.5239,39.6187,39.4954,39.6092,240222.0
2023-06-12 12:20:00,41.77,41.8,41.69,41.7,231373.0,39.6187,39.6472,39.5428,39.5523,231373.0
2023-06-12 12:30:00,41.71,41.84,41.69,41.82,197429.0,39.5618,39.6851,39.5428,39.6661,197429.0
2023-06-12 12:40:00,41.82,41.86,41.76,41.83,214296.0,39.6661,39.7041,39.6092,39.6756,214296.0
2023-06-12 12:50:00,41.83,41.85,41.77,41.84,120574.0,39.6756,39.6946,39.6187,39.6851,120574.0
2023-06-12 13:00:00,41.84,41.85,41.74,41.83,237041.0,39.6851,39.6946,39.5903,39.6756,237041.0
2023-06-12 13:10:00,41.83,41.84,41.72,41.77,203982.0,39.6756,39.6851,39.5713,39.6187,203982.0
2023-06-12 13:20:00,41.77,41.81,41.75,41.77,142691.0,39.6187,39.6567,39.5998,39.6187,142691.0
2023-06-12 13:30:00,41.77,41.78,41.71,41.71,179073.0,39.6187,39.6282,39.5618,39.5618,179073.0
2023-06-12 13:40:00,41.72,41.75,41.68,41.72,367209.0,39.5713,39.5998,39.5334,39.5713,367209.0
2023-06-12 13:50:00,41.73,41.73,41.68,41.7,125308.0,39.5808,39.5808,39.5334,39.5523,125308.0
2023-06-12 14:00:00,41.7,41.73,41.66,41.72,157888.0,39.5523,39.5808,39.5144,39.5713,157888.0
2023-06-12 14:10:00,41.72,41.74,41.66,41.7,223180.0,39.5713,39.5903,39.5144,39.5523,223180.0
2023-06-12 14:20:00,41.69,41.75,41.64,41.71,161142.0,39.5428,39.5998,39.4954,39.5618,161142.0
2023-06-12 14:30:00,41.71,41.73,41.54,41.55,247095.0,39.5618,39.5808,39.4006,39.4101,247095.0
2023-06-12 14:40:00,41.55,41.65,41.51,41.64,432466.0,39.4101,39.5049,39.3721,39.4954,432466.0
2023-06-12 14:50:00,41.64,41.64,41.57,41.59,176567.0,39.4954,39.4954,39.429,39.448,176567.0
2023-06-12 15:00:00,41.6,41.65,41.58,41.61,250393.0,39.4575,39.5049,39.4385,39.467,250393.0
2023-06-12 15:10:00,41.61,41.8,41.59,41.75,270992.0,39.467,39.6472,39.448,39.5998,270992.0
2023-06-12 15:20:00,41.74,41.79,41.72,41.76,237760.0,39.5903,39.6377,39.5713,39.6092,237760.0
2023-06-12 15:30:00,41.75,41.84,41.74,41.8,376474.0,39.5998,39.6851,39.5903,39.6472,376474.0
2023-06-12 15:40:00,41.8,41.85,41.76,41.78,452003.0,39.6472,39.6946,39.6092,39.6282,452003.0
2023-06-12 15:50:00,41.79,41.86,41.73,41.82,1765488.0,39.6377,39.7041,39.5808,39.6661,1765488.0
2023-06-13 09:30:00,41.68,42.2,41.52,42.18,710965.0,39.5334,40.0266,39.3816,40.0076,710965.0
2023-06-13 09:40:00,42.18,42.83,42.14,42.82,880556.0,40.0076,40.6241,39.9697,40.6146,880556.0
2023-06-13 09:50:00,42.82,43.1,42.78,43.08,1300108.0,40.6146,40.8802,40.5767,40.8613,1300108.0
2023-06-13 10:00:00,43.08,43.34,42.99,43.25,903900.0,40.8613,41.1079,40.7759,41.0225,903900.0
2023-06-13 10:10:00,43.24,43.29,42.93,43.02,682900.0,41.013,41.0604,40.719,40.8043,682900.0
2023-06-13 10:20:00,43.01,43.15,42.93,43.15,440928.0,40.7949,40.9276,40.719,40.9276,440928.0
2023-06-13 10:30:00,43.15,43.17,42.95,43.07,443636.0,40.9276,40.9466,40.738,40.8518,443636.0
2023-06-13 10:40:00,43.07,43.07,42.87,42.91,387261.0,40.8518,40.8518,40.6621,40.7,387261.0
2023-06-13 10:50:00,42.91,42.94,42.83,42.89,269926.0,40.7,40.7285,40.6241,40.681,269926.0
2023-06-13 11:00:00,42.9,42.96,42.78,42.83,181764.0,40.6905,40.7474,40.5767,40.6241,181764.0
2023-06-13 11:10:00,42.83,42.98,42.82,42.9,256333.0,40.6241,40.7664,40.6146,40.6905,256333.0
2023-06-13 11:20:00,42.89,43.03,42.88,42.98,291900.0,40.681,40.8138,40.6716,40.7664,291900.0
2023-06-13 11:30:00,42.99,43.04,42.87,42.89,255675.0,40.7759,40.8233,40.6621,40.681,255675.0
2023-06-13 11:40:00,42.89,42.97,42.87,42.89,224964.0,40.681,40.7569,40.6621,40.681,224964.0
2023-06-13 11:50:00,42.88,42.99,42.87,42.95,183574.0,40.6716,40.7759,40.6621,40.738,183574.0
2023-06-13 12:00:00,42.96,42.98,42.87,42.95,208227.0,40.7474,40.7664,40.6621,40.738,208227.0
2023-06-13 12:10:00,42.95,42.97,42.87,42.89,203333.0,40.738,40.7569,40.6621,40.681,203333.0
2023-06-13 12:20:00,42.89,42.95,42.87,42.88,168972.0,40.681,40.738,40.6621,40.6716,168972.0
2023-06-13 12:30:00,42.87,42.91,42.83,42.89,192446.0,40.6621,40.7,40.6241,40.681,192446.0
2023-06-13 12:40:00,42.9,42.91,42.81,42.86,147031.0,40.6905,40.7,40.6052,40.6526,147031.0
2023-06-13 12:50:00,42.86,42.92,42.84,42.85,158646.0,40.6526,40.7095,40.6336,40.6431,158646.0
2023-06-13 13:00:00,42.85,42.92,42.82,42.84,279705.0,40.6431,40.7095,40.6146,40.6336,279705.0
2023-06-13 13:10:00,42.84,42.87,42.79,42.85,181743.0,40.6336,40.6621,40.5862,40.6431,181743.0
2023-06-13 13:20:00,42.86,42.87,42.77,42.81,122394.0,40.6526,40.6621,40.5672,40.6052,122394.0
2023-06-13 13:30:00,42.81,42.81,42.69,42.71,173078.0,40.6052,40.6052,40.4913,40.5103,173078.0
2023-06-13 13:40:00,42.71,42.75,42.69,42.73,166901.0,40.5103,40.5483,40.4913,40.5293,166901.0
2023-06-13 13:50:00,42.73,42.73,42.6,42.64,186167.0,40.5293,40.5293,40.406,40.4439,186167.0
2023-06-13 14:00:00,42.63,42.67,42.61,42.62,116276.0,40.4344,40.4724,40.4155,40.4249,116276.0
2023-06-13 14:10:00,42.61,42.63,42.54,42.62,213711.0,40.4155,40.4344,40.3491,40.4249,213711.0
2023-06-13 14:20:00,42.62,42.66,42.57,42.59,134804.0,40.4249,40.4629,40.3775,40.3965,134804.0
2023-06-13 14:30:00,42.59,42.59,42.51,42.57,114687.0,40.3965,40.3965,40.3206,40.3775,114687.0
2023-06-13 14:40:00,42.58,42.59,42.49,42.55,135909.0,40.387,40.3965,40.3016,40.3586,135909.0
2023-06-13 14:50:00,42.56,42.63,42.55,42.62,143079.0,40.368,40.4344,40.3586,40.4249,143079.0
2023-06-13 15:00:00,42.63,42.67,42.62,42.65,112871.0,40.4344,40.4724,40.4249,40.4534,112871.0
2023-06-13 15:10:00,42.65,42.71,42.64,42.69,207083.0,40.4534,40.5103,40.4439,40.4913,207083.0
2023-06-13 15:20:00,42.69,42.75,42.68,42.73,194918.0,40.4913,40.5483,40.4819,40.5293,194918.0
2023-06-13 15:30:00,42.73,42.75,42.58,42.61,270328.0,40.5293,40.5483,40.387,40.4155,270328.0
2023-06-13 15:40:00,42.61,42.65,42.53,42.55,545948.0,40.4155,40.4534,40.3396,40.3586,545948.0
2023-06-13 15:50:00,42.55,42.67,42.54,42.65,1313714.0,40.3586,40.4724,40.3491,40.4534,1313714.0
2023-06-14 09:30:00,42.75,42.99,42.67,42.8,415161.0,40.5483,40.7759,40.4724,40.5957,415161.0
2023-06-14 09:40:00,42.81,42.95,42.75,42.79,170944.0,40.6052,40.738,40.5483,40.5862,170944.0
2023-06-14 09:50:00,42.79,42.89,42.67,42.72,224412.0,40.5862,40.681,40.4724,40.5198,224412.0
2023-06-14 10:00:00,42.72,42.76,42.66,42.75,271973.0,40.5198,40.5577,40.4629,40.5483,271973.0
2023-06-14 10:10:00,42.76,42.77,42.66,42.67,264196.0,40.5577,40.5672,40.4629,40.4724,264196.0
2023-06-14 10:20:00,42.67,42.68,42.55,42.55,480963.0,40.4724,40.4819,40.3586,40.3586,480963.0
2023-06-14 10:30:00,42.55,42.69,42.54,42.67,171964.0,40.3586,40.4913,40.3491,40.4724,171964.0
2023-06-14 10:40:00,42.67,42.69,42.56,42.63,119298.0,40.4724,40.4913,40.368,40.4344,119298.0
2023-06-14 10:50:00,42.63,42.72,42.61,42.71,203892.0,40.4344,40.5198,40.4155,40.5103,203892.0
2023-06-14 11:00:00,42.71,42.79,42.7,42.72,200379.0,40.5103,40.5862,40.5008,40.5198,200379.0
2023-06-14 11:10:00,42.72,42.84,42.71,42.79,163838.0,40.5198,40.6336,40.5103,40.5862,163838.0
2023-06-14 11:20:00,42.8,42.82,42.74,42.74,114026.0,40.5957,40.6146,40.5388,40.5388,114026.0
2023-06-14 11:30:00,42.74,42.76,42.7,42.73,91164.0,40.5388,40.5577,40.5008,40.5293,91164.0
2023-06-14 11:40:00,42.74,42.82,42.73,42.8,96253.0,40.5388,40.6146,40.5293,40.5957,96253.0
2023-06-14 11:50:00,42.8,42.81,42.69,42.74,209480.0,40.5957,40.6052,40.4913,40.5388,209480.0
2023-06-14 12:00:00,42.74,42.75,42.64,42.66,94234.0,40.5388,40.5483,40.4439,40.4629,94234.0
2023-06-14 12:10:00,42.67,42.69,42.63,42.65,213529.0,40.4724,40.4913,40.4344,40.4534,213529.0
2023-06-14 12:20:00,42.65,42.65,42.59,42.62,140553.0,40.4534,40.4534,40.3965,40.4249,140553.0
2023-06-14 12:30:00,42.62,42.62,42.57,42.6,101842.0,40.4249,40.4249,40.3775,40.406,101842.0
2023-06-14 12:40:00,42.6,42.66,42.59,42.62,124492.0,40.406,40.4629,40.3965,40.4249,124492.0
2023-06-14 12:50:00,42.63,42.69,42.61,42.68,110455.0,40.4344,40.4913,40.4155,40.4819,110455.0
2023-06-14 13:00:00,42.69,42.77,42.65,42.75,144829.0,40.4913,40.5672,40.4534,40.5483,144829.0
2023-06-14 13:10:00,42.74,42.75,42.62,42.62,136879.0,40.5388,40.5483,40.4249,40.4249,136879.0
2023-06-14 13:20:00,42.62,42.7,42.59,42.68,122042.0,40.4249,40.5008,40.3965,40.4819,122042.0
2023-06-14 13:30:00,42.68,42.72,42.65,42.68,140664.0,40.4819,40.5198,40.4534,40.4819,140664.0
2023-06-14 13:40:00,42.68,42.73,42.66,42.72,161622.0,40.4819,40.5293,40.4629,40.5198,161622.0
2023-06-14 13:50:00,42.72,42.73,42.67,42.67,103135.0,40.5198,40.5293,40.4724,40.4724,103135.0
2023-06-14 14:00:00,42.66,42.66,42.16,42.33,636838.0,40.4629,40.4629,39.9886,40.1499,636838.0
2023-06-14 14:10:00,42.33,42.39,42.14,42.19,326642.0,40.1499,40.2068,39.9697,40.0171,326642.0
2023-06-14 14:20:00,42.18,42.22,41.99,42.05,286184.0,40.0076,40.0455,39.8274,39.8843,286184.0
2023-06-14 14:30:00,42.05,42.25,42.03,42.19,535384.0,39.8843,40.074,39.8653,40.0171,535384.0
2023-06-14 14:40:00,42.2,42.33,42.16,42.32,488409.0,40.0266,40.1499,39.9886,40.1404,488409.0
2023-06-14 14:50:00,42.33,42.37,42.18,42.23,358098.0,40.1499,40.1878,40.0076,40.055,358098.0
2023-06-14 15:00:00,42.24,42.41,42.23,42.37,224523.0,40.0645,40.2258,40.055,40.1878,224523.0
2023-06-14 15:10:00,42.37,42.39,42.11,42.18,460384.0,40.1878,40.2068,39.9412,40.0076,460384.0
2023-06-14 15:20:00,42.18,42.32,42.15,42.21,365375.0,40.0076,40.1404,39.9792,40.0361,365375.0
2023-06-14 15:30:00,42.21,42.21,42.13,42.17,296945.0,40.0361,40.0361,39.9602,39.9981,296945.0
2023-06-14 15:40:00,42.18,42.2,42.06,42.09,524012.0,40.0076,40.0266,39.8938,39.9222,524012.0
2023-06-14 15:50:00,42.09,42.09,41.98,42.08,1503139.0,39.9222,39.9222,39.8179,39.9128,1503139.0
2023-06-15 09:30:00,41.82,42.11,41.75,41.93,661092.0,39.6661,39.9412,39.5998,39.7705,661092.0
2023-06-15 09:40:00,41.93,41.97,41.62,41.91,458359.0,39.7705,39.8084,39.4764,39.7515,458359.0
2023-06-15 09:50:00,41.91,41.96,41.8,41.96,369598.0,39.7515,39.7989,39.6472,39.7989,369598.0
2023-06-15 10:00:00,41.96,42.08,41.87,42.0,464647.0,39.7989,39.9128,39.7136,39.8369,464647.0
2023-06-15 10:10:00,41.99,42.04,41.89,42.03,211719.0,39.8274,39.8748,39.7325,39.8653,211719.0
2023-06-15 10:20:00,42.02,42.08,41.94,41.95,185738.0,39.8558,39.9128,39.78,39.7895,185738.0
2023-06-15 10:30:00,41.95,41.96,41.8,41.84,261923.0,39.7895,39.7989,39.6472,39.6851,261923.0
2023-06-15 10:40:00,41.84,41.99,41.81,41.91,169337.0,39.6851,39.8274,39.6567,39.7515,169337.0
2023-06-15 10:50:00,41.91,42.0,41.85,42.0,245050.0,39.7515,39.8369,39.6946,39.8369,245050.0
2023-06-15 11:00:00,42.01,42.04,41.92,42.0,145832.0,39.8464,39.8748,39.761,39.8369,145832.0
2023-06-15 11:10:00,42.0,42.14,41.97,42.11,170821.0,39.8369,39.9697,39.8084,39.9412,170821.0
2023-06-15 11:20:00,42.11,42.25,42.1,42.25,183134.0,39.9412,40.074,39.9317,40.074,183134.0
2023-06-15 11:30:00,42.25,42.25,42.13,42.18,264905.0,40.074,40.074,39.9602,40.0076,264905.0
2023-06-15 11:40:00,42.18,42.19,41.98,41.99,315196.0,40.0076,40.0171,39.8179,39.8274,315196.0
2023-06-15 11:50:00,41.99,42.14,41.97,42.05,139344.0,39.8274,39.9697,39.8084,39.8843,139344.0
2023-06-15 12:00:00,42.04,42.11,42.04,42.08,162417.0,39.8748,39.9412,39.8748,39.9128,162417.0
2023-06-15 12:10:00,42.07,42.16,42.05,42.14,105572.0,39.9033,39.9886,39.8843,39.9697,105572.0
2023-06-15 12:20:00,42.13,42.19,42.12,42.13,107905.0,39.9602,40.0171,39.9507,39.9602,107905.0
2023-06-15 12:30:00,42.13,42.14,42.06,42.07,329203.0,39.9602,39.9697,39.8938,39.9033,329203.0
2023-06-15 12:40:00,42.07,42.1,42.0,42.02,239718.0,39.9033,39.9317,39.8369,39.8558,239718.0
2023-06-15 12:50:00,42.02,42.05,41.97,42.05,179202.0,39.8558,39.8843,39.8084,39.8843,179202.0
2023-06-15 13:00:00,42.05,42.1,41.99,42.03,168176.0,39.8843,39.9317,39.8274,39.8653,168176.0
2023-06-15 13:10:00,42.03,42.06,41.99,42.01,188494.0,39.8653,39.8938,39.8274,39.8464,188494.0
2023-06-15 13:20:00,42.01,42.04,41.99,42.01,182727.0,39.8464,39.8748,39.8274,39.8464,182727.0
2023-06-15 13:30:00,42.01,42.06,41.98,42.04,126109.0,39.8464,39.8938,39.8179,39.8748,126109.0
2023-06-15 13:40:00,42.03,42.08,41.99,42.08,182072.0,39.8653,39.9128,39.8274,39.9128,182072.0
2023-06-15 13:50:00,42.08,42.1,42.02,42.04,212788.0,39.9128,39.9317,39.8558,39.8748,212788.0
2023-06-15 14:00:00,42.04,42.07,41.99,42.01,214334.0,39.8748,39.9033,39.8274,39.8464,214334.0
2023-06-15 14:10:00,42.01,42.11,42.01,42.09,161258.0,39.8464,39.9412,39.8464,39.9222,161258.0
2023-06-15 14:20:00,42.1,42.12,42.07,42.11,142204.0,39.9317,39.9507,39.9033,39.9412,142204.0
2023-06-15 14:30:00,42.11,42.18,42.09,42.15,177744.0,39.9412,40.0076,39.9222,39.9792,177744.0
2023-06-15 14:40:00,42.15,42.24,42.14,42.23,189281.0,39.9792,40.0645,39.9697,40.055,189281.0
2023-06-15 14:50:00,42.23,42.34,42.21,42.33,183568.0,40.055,40.1594,40.0361,40.1499,183568.0
2023-06-15 15:00:00,42.33,42.36,42.26,42.32,223782.0,40.1499,40.1783,40.0835,40.1404,223782.0
2023-06-15 15:10:00,42.31,42.37,42.26,42.27,179031.0,40.1309,40.1878,40.0835,40.093,179031.0
2023-06-15 15:20:00,42.27,42.31,42.24,42.29,140172.0,40.093,40.1309,40.0645,40.1119,140172.0
2023-06-15 15:30:00,42.29,42.35,42.26,42.27,288869.0,40.1119,40.1689,40.0835,40.093,288869.0
2023-06-15 15:40:00,42.27,42.39,42.26,42.39,477876.0,40.093,40.2068,40.0835,40.2068,477876.0
2023-06-15 15:50:00,42.39,42.42,42.33,42.37,1153562.0,40.2068,40.2352,40.1499,40.1878,1153562.0
2023-06-16 09:30:00,42.58,42.74,42.26,42.34,3673052.0,40.387,40.5388,40.0835,40.1594,3673052.0
2023-06-16 09:40:00,42.34,42.46,42.06,42.2,307632.0,40.1594,40.2732,39.8938,40.0266,307632.0
2023-06-16 09:50:00,42.2,42.35,42.18,42.34,257372.0,40.0266,40.1689,40.0076,40.1594,257372.0
2023-06-16 10:00:00,42.34,42.56,42.3,42.55,324275.0,40.1594,40.368,40.1214,40.3586,324275.0
2023-06-16 10:10:00,42.56,42.59,42.44,42.51,237218.0,40.368,40.3965,40.2542,40.3206,237218.0
2023-06-16 10:20:00,42.51,42.6,42.48,42.55,249855.0,40.3206,40.406,40.2922,40.3586,249855.0
2023-06-16 10:30:00,42.54,42.55,42.41,42.42,225953.0,40.3491,40.3586,40.2258,40.2352,225953.0
2023-06-16 10:40:00,42.42,42.42,42.28,42.32,155104.0,40.2352,40.2352,40.1025,40.1404,155104.0
2023-06-16 10:50:00,42.33,42.38,42.3,42.31,144704.0,40.1499,40.1973,40.1214,40.1309,144704.0
2023-06-16 11:00:00,42.3,42.33,42.18,42.33,178123.0,40.1214,40.1499,40.0076,40.1499,178123.0
2023-06-16 11:10:00,42.33,42.36,42.26,42.27,189167.0,40.1499,40.1783,40.0835,40.093,189167.0
2023-06-16 11:20:00,42.26,42.29,42.19,42.25,116721.0,40.0835,40.1119,40.0171,40.074,116721.0
2023-06-16 11:30:00,42.26,42.29,42.12,42.13,168245.0,40.0835,40.1119,39.9507,39.9602,168245.0
2023-06-16 11:40:00,42.13,42.27,42.12,42.23,167984.0,39.9602,40.093,39.9507,40.055,167984.0
2023-06-16 11:50:00,42.22,42.26,42.18,42.26,121505.0,40.0455,40.0835,40.0076,40.0835,121505.0
2023-06-16 12:00:00,42.26,42.29,42.22,42.23,109497.0,40.0835,40.1119,40.0455,40.055,109497.0
2023-06-16 12:10:00,42.23,42.33,42.21,42.29,177657.0,40.055,40.1499,40.0361,40.1119,177657.0
2023-06-16 12:20:00,42.29,42.35,42.28,42.29,169389.0,40.1119,40.1689,40.1025,40.1119,169389.0
2023-06-16 12:30:00,42.29,42.34,42.28,42.33,74457.0,40.1119,40.1594,40.1025,40.1499,74457.0
2023-06-16 12:40:00,42.32,42.39,42.31,42.38,141823.0,40.1404,40.2068,40.1309,40.1973,141823.0
2023-06-16 12:50:00,42.38,42.4,42.35,42.38,111591.0,40.1973,40.2163,40.1689,40.1973,111591.0
2023-06-16 13:00:00,42.39,42.43,42.35,42.36,103686.0,40.2068,40.2447,40.1689,40.1783,103686.0
2023-06-16 13:10:00,42.36,42.36,42.28,42.31,191382.0,40.1783,40.1783,40.1025,40.1309,191382.0
2023-06-16 13:20:00,42.32,42.39,42.31,42.36,161667.0,40.1404,40.2068,40.1309,40.1783,161667.0
2023-06-16 13:30:00,42.35,42.36,42.28,42.29,117454.0,40.1689,40.1783,40.1025,40.1119,117454.0
2023-06-16 13:40:00,42.29,42.38,42.28,42.33,249436.0,40.1119,40.1973,40.1025,40.1499,249436.0
2023-06-16 13:50:00,42.33,42.36,42.32,42.34,158449.0,40.1499,40.1783,40.1404,40.1594,158449.0
2023-06-16 14:00:00,42.34,42.36,42.31,42.35,183795.0,40.1594,40.1783,40.1309,40.1689,183795.0
2023-06-16 14:10:00,42.35,42.37,42.3,42.34,196565.0,40.1689,40.1878,40.1214,40.1594,196565.0
2023-06-16 14:20:00,42.34,42.35,42.29,42.35,93021.0,40.1594,40.1689,40.1119,40.1689,93021.0
2023-06-16 14:30:00,42.34,42.35,42.27,42.33,226672.0,40.1594,40.1689,40.093,40.1499,226672.0
2023-06-16 14:40:00,42.33,42.33,42.29,42.32,123453.0,40.1499,40.1499,40.1119,40.1404,123453.0
2023-06-16 14:50:00,42.32,42.34,42.28,42.31,162281.0,40.1404,40.1594,40.1025,40.1309,162281.0
2023-06-16 15:00:00,42.31,42.33,42.25,42.29,200462.0,40.1309,40.1499,40.074,40.1119,200462.0
2023-06-16 15:10:00,42.28,42.29,42.24,42.28,195000.0,40.1025,40.1119,40.0645,40.1025,195000.0
2023-06-16 15:20:00,42.28,42.32,42.24,42.25,255120.0,40.1025,40.1404,40.0645,40.074,255120.0
2023-06-16 15:30:00,42.26,42.37,42.25,42.32,413560.0,40.0835,40.1878,40.074,40.1404,413560.0
2023-06-16 15:40:00,42.33,42.36,42.29,42.3,562814.0,40.1499,40.1783,40.1119,40.1214,562814.0
2023-06-16 15:50:00,42.31,42.35,42.14,42.21,2383792.0,40.1309,40.1689,39.9697,40.0361,2383792.0
2023-06-20 09:30:00,42.12,42.14,41.64,41.78,468154.0,39.9507,39.9697,39.4954,39.6282,468154.0
2023-06-20 09:40:00,41.77,41.84,41.54,41.67,258939.0,39.6187,39.6851,39.4006,39.5239,258939.0
2023-06-20 09:50:00,41.67,41.82,41.61,41.66,291360.0,39.5239,39.6661,39.467,39.5144,291360.0
2023-06-20 10:00:00,41.65,41.71,41.53,41.69,301018.0,39.5049,39.5618,39.3911,39.5428,301018.0
2023-06-20 10:10:00,41.69,41.73,41.49,41.52,291193.0,39.5428,39.5808,39.3531,39.3816,291193.0
2023-06-20 10:20:00,41.53,41.59,41.38,41.4,275181.0,39.3911,39.448,39.2488,39.2678,275181.0
2023-06-20 10:30:00,41.39,41.52,41.34,41.47,627427.0,39.2583,39.3816,39.2109,39.3342,627427.0
2023-06-20 10:40:00,41.47,41.51,41.42,41.49,229564.0,39.3342,39.3721,39.2867,39.3531,229564.0
2023-06-20 10:50:00,41.5,41.64,41.48,41.64,273330.0,39.3626,39.4954,39.3437,39.4954,273330.0
2023-06-20 11:00:00,41.64,41.72,41.62,41.68,133513.0,39.4954,39.5713,39.4764,39.5334,133513.0
2023-06-20 11:10:00,41.68,41.76,41.64,41.69,155876.0,39.5334,39.6092,39.4954,39.5428,155876.0
2023-06-20 11:20:00,41.7,41.71,41.62,41.64,152693.0,39.5523,39.5618,39.4764,39.4954,152693.0
2023-06-20 11:30:00,41.63,41.8,41.61,41.79,211180.0,39.4859,39.6472,39.467,39.6377,211180.0
2023-06-20 11:40:00,41.79,41.79,41.67,41.73,207056.0,39.6377,39.6377,39.5239,39.5808,207056.0
2023-06-20 11:50:00,41.73,41.8,41.68,41.74,198780.0,39.5808,39.6472,39.5334,39.5903,198780.0
2023-06-20 12:00:00,41.75,41.75,41.64,41.66,136423.0,39.5998,39.5998,39.4954,39.5144,136423.0
2023-06-20 12:10:00,41.65,41.74,41.65,41.72,89029.0,39.5049,39.5903,39.5049,39.5713,89029.0
2023-06-20 12:20:00,41.72,41.79,41.69,41.7,239938.0,39.5713,39.6377,39.5428,39.5523,239938.0
2023-06-20 12:30:00,41.7,41.75,41.68,41.69,165946.0,39.5523,39.5998,39.5334,39.5428,165946.0
2023-06-20 12:40:00,41.69,41.74,41.69,41.73,136661.0,39.5428,39.5903,39.5428,39.5808,136661.0
2023-06-20 12:50:00,41.73,41.8,41.69,41.8,153141.0,39.5808,39.6472,39.5428,39.6472,153141.0
2023-06-20 13:00:00,41.8,41.84,41.69,41.72,131097.0,39.6472,39.6851,39.5428,39.5713,131097.0
2023-06-20 13:10:00,41.72,41.77,41.7,41.76,133195.0,39.5713,39.6187,39.5523,39.6092,133195.0
2023-06-20 13:20:00,41.75,41.8,41.74,41.76,133649.0,39.5998,39.6472,39.5903,39.6092,133649.0
2023-06-20 13:30:00,41.76,41.78,41.71,41.72,114984.0,39.6092,39.6282,39.5618,39.5713,114984.0
2023-06-20 13:40:00,41.72,41.77,41.71,41.76,235630.0,39.5713,39.6187,39.5618,39.6092,235630.0
2023-06-20 13:50:00,41.76,41.79,41.75,41.77,153004.0,39.6092,39.6377,39.5998,39.6187,153004.0
2023-06-20 14:00:00,41.77,41.79,41.71,41.71,205175.0,39.6187,39.6377,39.5618,39.5618,205175.0
2023-06-20 14:10:00,41.72,41.77,41.71,41.77,142959.0,39.5713,39.6187,39.5618,39.6187,142959.0
2023-06-20 14:20:00,41.77,41.81,41.76,41.79,179192.0,39.6187,39.6567,39.6092,39.6377,179192.0
2023-06-20 14:30:00,41.79,41.8,41.73,41.76,190118.0,39.6377,39.6472,39.5808,39.6092,190118.0
2023-06-20 14:40:00,41.76,41.79,41.72,41.77,177063.0,39.6092,39.6377,39.5713,39.6187,177063.0
2023-06-20 14:50:00,41.77,41.8,41.76,41.77,136204.0,39.6187,39.6472,39.6092,39.6187,136204.0
2023-06-20 15:00:00,41.77,41.82,41.75,41.77,144455.0,39.6187,39.6661,39.5998,39.6187,144455.0
2023-06-20 15:10:00,41.77,41.78,41.72,41.73,162650.0,39.6187,39.6282,39.5713,39.5808,162650.0
2023-06-20 15:20:00,41.73,41.78,41.73,41.77,189481.0,39.5808,39.6282,39.5808,39.6187,189481.0
2023-06-20 15:30:00,41.77,41.79,41.7,41.72,282857.0,39.6187,39.6377,39.5523,39.5713,282857.0
2023-06-20 15:40:00,41.72,41.83,41.69,41.83,422056.0,39.5713,39.6756,39.5428,39.6756,422056.0
2023-06-20 15:50:00,41.82,41.91,41.8,41.88,1278413.0,39.6661,39.7515,39.6472,39.7231,1278413.0
2023-06-21 09:30:00,41.85,41.86,41.53,41.61,356163.0,39.6946,39.7041,39.3911,39.467,356163.0
2023-06-21 09:40:00,41.62,41.89,41.53,41.87,403016.0,39.4764,39.7325,39.3911,39.7136,403016.0
2023-06-21 09:50:00,41.87,41.88,41.62,41.67,232514.0,39.7136,39.7231,39.4764,39.5239,232514.0
2023-06-21 10:00:00,41.68,41.74,41.6,41.66,267764.0,39.5334,39.5903,39.4575,39.5144,267764.0
2023-06-21 10:10:00,41.67,41.81,41.65,41.76,150014.0,39.5239,39.6567,39.5049,39.6092,150014.0
2023-06-21 10:20:00,41.76,41.83,41.71,41.83,203158.0,39.6092,39.6756,39.5618,39.6756,203158.0
2023-06-21 10:30:00,41.83,41.87,41.78,41.87,116082.0,39.6756,39.7136,39.6282,39.7136,116082.0
2023-06-21 10:40:00,41.86,41.92,41.73,41.74,149723.0,39.7041,39.761,39.5808,39.5903,149723.0
2023-06-21 10:50:00,41.73,41.86,41.68,41.84,222425.0,39.5808,39.7041,39.5334,39.6851,222425.0
2023-06-21 11:00:00,41.85,41.91,41.73,41.77,252929.0,39.6946,39.7515,39.5808,39.6187,252929.0
2023-06-21 11:10:00,41.77,41.83,41.72,41.77,169669.0,39.6187,39.6756,39.5713,39.6187,169669.0
2023-06-21 11:20:00,41.77,41.92,41.75,41.91,203266.0,39.6187,39.761,39.5998,39.7515,203266.0
2023-06-21 11:30:00,41.91,41.96,41.84,41.91,155940.0,39.7515,39.7989,39.6851,39.7515,155940.0
2023-06-21 11:40:00,41.91,41.96,41.86,41.89,189276.0,39.7515,39.7989,39.7041,39.7325,189276.0
2023-06-21 11:50:00,41.89,41.91,41.84,41.86,113691.0,39.7325,39.7515,39.6851,39.7041,113691.0
2023-06-21 12:00:00,41.86,41.89,41.81,41.87,170529.0,39.7041,39.7325,39.6567,39.7136,170529.0
2023-06-21 12:10:00,41.87,41.89,41.76,41.77,156467.0,39.7136,39.7325,39.6092,39.6187,156467.0
2023-06-21 12:20:00,41.76,41.84,41.73,41.84,157418.0,39.6092,39.6851,39.5808,39.6851,157418.0
2023-06-21 12:30:00,41.84,41.84,41.74,41.76,192910.0,39.6851,39.6851,39.5903,39.6092,192910.0
2023-06-21 12:40:00,41.75,41.78,41.66,41.67,141527.0,39.5998,39.6282,39.5144,39.5239,141527.0
2023-06-21 12:50:00,41.68,41.74,41.65,41.68,113991.0,39.5334,39.5903,39.5049,39.5334,113991.0
2023-06-21 13:00:00,41.68,41.71,41.64,41.68,162310.0,39.5334,39.5618,39.4954,39.5334,162310.0
2023-06-21 13:10:00,41.68,41.69,41.62,41.64,121484.0,39.5334,39.5428,39.4764,39.4954,121484.0
2023-06-21 13:20:00,41.64,41.68,41.61,41.66,127610.0,39.4954,39.5334,39.467,39.5144,127610.0
2023-06-21 13:30:00,41.67,41.68,41.62,41.66,86791.0,39.5239,39.5334,39.4764,39.5144,86791.0
2023-06-21 13:40:00,41.66,41.69,41.63,41.68,74139.0,39.5144,39.5428,39.4859,39.5334,74139.0
2023-06-21 13:50:00,41.67,41.71,41.66,41.71,101377.0,39.5239,39.5618,39.5144,39.5618,101377.0
2023-06-21 14:00:00,41.71,41.76,41.69,41.71,99060.0,39.5618,39.6092,39.5428,39.5618,99060.0
2023-06-21 14:10:00,41.71,41.74,41.69,41.73,109331.0,39.5618,39.5903,39.5428,39.5808,109331.0
2023-06-21 14:20:00,41.74,41.77,41.72,41.74,100739.0,39.5903,39.6187,39.5713,39.5903,100739.0
2023-06-21 14:30:00,41.74,41.78,41.73,41.77,104376.0,39.5903,39.6282,39.5808,39.6187,104376.0
2023-06-21 14:40:00,41.78,41.8,41.76,41.77,159891.0,39.6282,39.6472,39.6092,39.6187,159891.0
2023-06-21 14:50:00,41.77,41.81,41.76,41.79,134433.0,39.6187,39.6567,39.6092,39.6377,134433.0
2023-06-21 15:00:00,41.79,41.81,41.72,41.74,189150.0,39.6377,39.6567,39.5713,39.5903,189150.0
2023-06-21 15:10:00,41.74,41.78,41.72,41.77,183542.0,39.5903,39.6282,39.5713,39.6187,183542.0
2023-06-21 15:20:00,41.77,41.79,41.73,41.73,224963.0,39.6187,39.6377,39.5808,39.5808,224963.0
2023-06-21 15:30:00,41.73,41.76,41.68,41.71,376615.0,39.5808,39.6092,39.5334,39.5618,376615.0
2023-06-21 15:40:00,41.71,41.8,41.69,41.79,317416.0,39.5618,39.6472,39.5428,39.6377,317416.0
2023-06-21 15:50:00,41.79,41.8,41.64,41.64,1108947.0,39.6377,39.6472,39.4954,39.4954,1108947.0
2023-06-22 09:30:00,41.55,41.63,41.29,41.39,459308.0,39.4101,39.4859,39.1634,39.2583,459308.0
2023-06-22 09:40:00,41.4,41.42,41.19,41.22,290291.0,39.2678,39.2867,39.0686,39.0971,290291.0
2023-06-22 09:50:00,41.21,41.45,41.19,41.36,265799.0,39.0876,39.3152,39.0686,39.2298,265799.0
2023-06-22 10:00:00,41.35,41.42,41.32,41.34,189697.0,39.2204,39.2867,39.1919,39.2109,189697.0
2023-06-22 10:10:00,41.33,41.53,41.32,41.44,220759.0,39.2014,39.3911,39.1919,39.3057,220759.0
2023-06-22 10:20:00,41.45,41.48,41.39,41.48,244864.0,39.3152,39.3437,39.2583,39.3437,244864.0
2023-06-22 10:30:00,41.48,41.5,41.33,41.36,172515.0,39.3437,39.3626,39.2014,39.2298,172515.0
2023-06-22 10:40:00,41.35,41.36,41.17,41.23,243034.0,39.2204,39.2298,39.0496,39.1065,243034.0
2023-06-22 10:50:00,41.22,41.25,41.12,41.19,218222.0,39.0971,39.1255,39.0022,39.0686,218222.0
2023-06-22 11:00:00,41.19,41.21,41.1,41.11,365312.0,39.0686,39.0876,38.9832,38.9927,365312.0
2023-06-22 11:10:00,41.11,41.12,40.92,40.99,257444.0,38.9927,39.0022,38.8125,38.8789,257444.0
2023-06-22 11:20:00,40.99,41.15,40.92,41.15,179632.0,38.8789,39.0307,38.8125,39.0307,179632.0
2023-06-22 11:30:00,41.16,41.17,41.07,41.09,194583.0,39.0401,39.0496,38.9548,38.9737,194583.0
2023-06-22 11:40:00,41.09,41.16,41.08,41.12,175600.0,38.9737,39.0401,38.9643,39.0022,175600.0
2023-06-22 11:50:00,41.11,41.13,41.08,41.12,66985.0,38.9927,39.0117,38.9643,39.0022,66985.0
2023-06-22 12:00:00,41.12,41.22,41.11,41.17,224234.0,39.0022,39.0971,38.9927,39.0496,224234.0
2023-06-22 12:10:00,41.17,41.18,41.1,41.11,112077.0,39.0496,39.0591,38.9832,38.9927,112077.0
2023-06-22 12:20:00,41.12,41.2,41.11,41.19,83513.0,39.0022,39.0781,38.9927,39.0686,83513.0
2023-06-22 12:30:00,41.2,41.23,41.19,41.22,77501.0,39.0781,39.1065,39.0686,39.0971,77501.0
2023-06-22 12:40:00,41.22,41.25,41.14,41.16,105149.0,39.0971,39.1255,39.0212,39.0401,105149.0
2023-06-22 12:50:00,41.15,41.22,41.14,41.21,87507.0,39.0307,39.0971,39.0212,39.0876,87507.0
2023-06-22 13:00:00,41.21,41.23,41.13,41.17,134382.0,39.0876,39.1065,39.0117,39.0496,134382.0
2023-06-22 13:10:00,41.16,41.21,41.16,41.19,145568.0,39.0401,39.0876,39.0401,39.0686,145568.0
2023-06-22 13:20:00,41.19,41.23,41.19,41.22,50257.0,39.0686,39.1065,39.0686,39.0971,50257.0
2023-06-22 13:30:00,41.21,41.22,41.1,41.12,126099.0,39.0876,39.0971,38.9832,39.0022,126099.0
2023-06-22 13:40:00,41.12,41.16,41.11,41.15,150501.0,39.0022,39.0401,38.9927,39.0307,150501.0
2023-06-22 13:50:00,41.16,41.17,41.11,41.16,101097.0,39.0401,39.0496,38.9927,39.0401,101097.0
2023-06-22 14:00:00,41.16,41.18,41.13,41.13,172923.0,39.0401,39.0591,39.0117,39.0117,172923.0
2023-06-22 14:10:00,41.12,41.15,41.1,41.11,107801.0,39.0022,39.0307,38.9832,38.9927,107801.0
2023-06-22 14:20:00,41.1,41.15,41.07,41.14,322387.0,38.9832,39.0307,38.9548,39.0212,322387.0
2023-06-22 14:30:00,41.14,41.18,41.13,41.15,140500.0,39.0212,39.0591,39.0117,39.0307,140500.0
2023-06-22 14:40:00,41.16,41.16,41.1,41.11,133294.0,39.0401,39.0401,38.9832,38.9927,133294.0
2023-06-22 14:50:00,41.11,41.15,41.08,41.08,176964.0,38.9927,39.0307,38.9643,38.9643,176964.0
2023-06-22 15:00:00,41.09,41.14,41.07,41.08,132694.0,38.9737,39.0212,38.9548,38.9643,132694.0
2023-06-22 15:10:00,41.07,41.09,41.03,41.05,150963.0,38.9548,38.9737,38.9168,38.9358,150963.0
2023-06-22 15:20:00,41.05,41.06,40.98,40.98,160694.0,38.9358,38.9453,38.8694,38.8694,160694.0
2023-06-22 15:30:00,40.98,41.01,40.95,41.01,328108.0,38.8694,38.8979,38.841,38.8979,328108.0
2023-06-22 15:40:00,41.01,41.04,40.97,40.98,462778.0,38.8979,38.9263,38.8599,38.8694,462778.0
2023-06-22 15:50:00,40.98,41.07,40.96,41.06,1235996.0,38.8694,38.9548,38.8504,38.9453,1235996.0
2023-06-23 09:30:00,40.53,40.62,40.29,40.52,379324.0,38.4426,38.528,38.2149,38.4331,379324.0
2023-06-23 09:40:00,40.52,40.68,40.5,40.58,238280.0,38.4331,38.5849,38.4141,38.49,238280.0
2023-06-23 09:50:00,40.57,40.69,40.56,40.64,225306.0,38.4805,38.5943,38.471,38.5469,225306.0
2023-06-23 10:00:00,40.65,40.73,40.63,40.7,169947.0,38.5564,38.6323,38.5374,38.6038,169947.0
2023-06-23 10:10:00,40.7,40.73,40.58,40.66,169551.0,38.6038,38.6323,38.49,38.5659,169551.0
2023-06-23 10:20:00,40.66,40.7,40.6,40.61,135242.0,38.5659,38.6038,38.509,38.5185,135242.0
2023-06-23 10:30:00,40.61,40.67,40.57,40.64,163376.0,38.5185,38.5754,38.4805,38.5469,163376.0
2023-06-23 10:40:00,40.65,40.7,40.58,40.61,258647.0,38.5564,38.6038,38.49,38.5185,258647.0
2023-06-23 10:50:00,40.62,40.68,40.6,40.66,141581.0,38.528,38.5849,38.509,38.5659,141581.0
2023-06-23 11:00:00,40.67,40.74,40.56,40.58,153308.0,38.5754,38.6418,38.471,38.49,153308.0
2023-06-23 11:10:00,40.58,40.61,40.52,40.58,144322.0,38.49,38.5185,38.4331,38.49,144322.0
2023-06-23 11:20:00,40.59,40.65,40.57,40.64,222984.0,38.4995,38.5564,38.4805,38.5469,222984.0
2023-06-23 11:30:00,40.65,40.68,40.61,40.65,151280.0,38.5564,38.5849,38.5185,38.5564,151280.0
2023-06-23 11:40:00,40.65,40.66,40.59,40.59,156334.0,38.5564,38.5659,38.4995,38.4995,156334.0
2023-06-23 11:50:00,40.6,40.64,40.55,40.64,123306.0,38.509,38.5469,38.4616,38.5469,123306.0
2023-06-23 12:00:00,40.64,40.65,40.59,40.62,149203.0,38.5469,38.5564,38.4995,38.528,149203.0
2023-06-23 12:10:00,40.62,40.66,40.59,40.64,182824.0,38.528,38.5659,38.4995,38.5469,182824.0
2023-06-23 12:20:00,40.64,40.7,40.62,40.7,147866.0,38.5469,38.6038,38.528,38.6038,147866.0
2023-06-23 12:30:00,40.7,40.73,40.65,40.66,119346.0,38.6038,38.6323,38.5564,38.5659,119346.0
2023-06-23 12:40:00,40.65,40.67,40.61,40.62,171259.0,38.5564,38.5754,38.5185,38.528,171259.0
2023-06-23 12:50:00,40.62,40.64,40.54,40.63,277499.0,38.528,38.5469,38.4521,38.5374,277499.0
2023-06-23 13:00:00,40.63,40.63,40.56,40.58,118170.0,38.5374,38.5374,38.471,38.49,118170.0
2023-06-23 13:10:00,40.58,40.6,40.56,40.57,123089.0,38.49,38.509,38.471,38.4805,123089.0
2023-06-23 13:20:00,40.58,40.6,40.55,40.59,137134.0,38.49,38.509,38.4616,38.4995,137134.0
2023-06-23 13:30:00,40.6,40.63,40.55,40.63,132357.0,38.509,38.5374,38.4616,38.5374,132357.0
2023-06-23 13:40:00,40.63,40.64,40.59,40.61,97566.0,38.5374,38.5469,38.4995,38.5185,97566.0
2023-06-23 13:50:00,40.61,40.67,40.58,40.65,209987.0,38.5185,38.5754,38.49,38.5564,209987.0
2023-06-23 14:00:00,40.65,40.67,40.59,40.6,202980.0,38.5564,38.5754,38.4995,38.509,202980.0
2023-06-23 14:10:00,40.59,40.6,40.51,40.55,199774.0,38.4995,38.509,38.4236,38.4616,199774.0
2023-06-23 14:20:00,40.55,40.56,40.47,40.48,140119.0,38.4616,38.471,38.3857,38.3952,140119.0
2023-06-23 14:30:00,40.48,40.48,40.42,40.42,207532.0,38.3952,38.3952,38.3383,38.3383,207532.0
2023-06-23 14:40:00,40.42,40.47,40.41,40.45,249478.0,38.3383,38.3857,38.3288,38.3667,249478.0
2023-06-23 14:50:00,40.45,40.45,40.34,40.37,250498.0,38.3667,38.3667,38.2624,38.2908,250498.0
2023-06-23 15:00:00,40.36,40.44,40.31,40.43,182467.0,38.2813,38.3572,38.2339,38.3477,182467.0
2023-06-23 15:10:00,40.43,40.47,40.42,40.47,195206.0,38.3477,38.3857,38.3383,38.3857,195206.0
2023-06-23 15:20:00,40.47,40.47,40.42,40.45,243647.0,38.3857,38.3857,38.3383,38.3667,243647.0
2023-06-23 15:30:00,40.46,40.56,40.45,40.5,367553.0,38.3762,38.471,38.3667,38.4141,367553.0
2023-06-23 15:40:00,40.51,40.54,40.48,40.51,630316.0,38.4236,38.4521,38.3952,38.4236,630316.0
2023-06-23 15:50:00,40.5,40.7,40.49,40.61,1672792.0,38.4141,38.6038,38.4046,38.5185,1672792.0
2023-06-26 09:30:00,40.78,41.16,40.75,41.07,268285.0,38.6797,39.0401,38.6513,38.9548,268285.0
2023-06-26 09:40:00,41.07,41.22,41.07,41.08,192792.0,38.9548,39.0971,38.9548,38.9643,192792.0
2023-06-26 09:50:00,41.07,41.07,40.9,40.97,222551.0,38.9548,38.9548,38.7935,38.8599,222551.0
2023-06-26 10:00:00,40.97,40.98,40.77,40.77,262925.0,38.8599,38.8694,38.6702,38.6702,262925.0
2023-06-26 10:10:00,40.77,40.78,40.59,40.66,402489.0,38.6702,38.6797,38.4995,38.5659,402489.0
2023-06-26 10:20:00,40.66,40.69,40.6,40.61,299476.0,38.5659,38.5943,38.509,38.5185,299476.0
2023-06-26 10:30:00,40.61,40.61,40.46,40.52,368802.0,38.5185,38.5185,38.3762,38.4331,368802.0
2023-06-26 10:40:00,40.51,40.61,40.45,40.59,204805.0,38.4236,38.5185,38.3667,38.4995,204805.0
2023-06-26 10:50:00,40.59,40.66,40.55,40.64,203153.0,38.4995,38.5659,38.4616,38.5469,203153.0
2023-06-26 11:00:00,40.64,40.72,40.62,40.66,152260.0,38.5469,38.6228,38.528,38.5659,152260.0
2023-06-26 11:10:00,40.65,40.72,40.64,40.71,135071.0,38.5564,38.6228,38.5469,38.6133,135071.0
2023-06-26 11:20:00,40.71,40.71,40.57,40.57,194516.0,38.6133,38.6133,38.4805,38.4805,194516.0
2023-06-26 11:30:00,40.57,40.67,40.52,40.65,466790.0,38.4805,38.5754,38.4331,38.5564,466790.0
2023-06-26 11:40:00,40.65,40.7,40.62,40.67,232224.0,38.5564,38.6038,38.528,38.5754,232224.0
2023-06-26 11:50:00,40.67,40.74,40.66,40.68,197365.0,38.5754,38.6418,38.5659,38.5849,197365.0
2023-06-26 12:00:00,40.69,40.71,40.65,40.68,162538.0,38.5943,38.6133,38.5564,38.5849,162538.0
2023-06-26 12:10:00,40.69,40.72,40.64,40.68,217444.0,38.5943,38.6228,38.5469,38.5849,217444.0
2023-06-26 12:20:00,40.68,40.74,40.65,40.7,106746.0,38.5849,38.6418,38.5564,38.6038,106746.0
2023-06-26 12:30:00,40.71,40.73,40.65,40.71,129325.0,38.6133,38.6323,38.5564,38.6133,129325.0
2023-06-26 12:40:00,40.72,40.74,40.66,40.7,177651.0,38.6228,38.6418,38.5659,38.6038,177651.0
2023-06-26 12:50:00,40.71,40.78,40.7,40.73,128601.0,38.6133,38.6797,38.6038,38.6323,128601.0
2023-06-26 13:00:00,40.73,40.76,40.72,40.74,99471.0,38.6323,38.6607,38.6228,38.6418,99471.0
2023-06-26 13:10:00,40.74,40.79,40.73,40.79,99090.0,38.6418,38.6892,38.6323,38.6892,99090.0
2023-06-26 13:20:00,40.79,40.79,40.7,40.77,145884.0,38.6892,38.6892,38.6038,38.6702,145884.0
2023-06-26 13:30:00,40.77,40.78,40.73,40.76,126616.0,38.6702,38.6797,38.6323,38.6607,126616.0
2023-06-26 13:40:00,40.76,40.81,40.74,40.76,281216.0,38.6607,38.7082,38.6418,38.6607,281216.0
2023-06-26 13:50:00,40.76,40.78,40.71,40.72,146593.0,38.6607,38.6797,38.6133,38.6228,146593.0
2023-06-26 14:00:00,40.71,40.73,40.67,40.67,130087.0,38.6133,38.6323,38.5754,38.5754,130087.0
2023-06-26 14:10:00,40.67,40.69,40.62,40.64,139713.0,38.5754,38.5943,38.528,38.5469,139713.0
2023-06-26 14:20:00,40.63,40.68,40.63,40.68,116070.0,38.5374,38.5849,38.5374,38.5849,116070.0
2023-06-26 14:30:00,40.68,40.73,40.67,40.72,149432.0,38.5849,38.6323,38.5754,38.6228,149432.0
2023-06-26 14:40:00,40.71,40.72,40.67,40.71,126426.0,38.6133,38.6228,38.5754,38.6133,126426.0
2023-06-26 14:50:00,40.71,40.74,40.68,40.74,168183.0,38.6133,38.6418,38.5849,38.6418,168183.0
2023-06-26 15:00:00,40.73,40.8,40.73,40.8,170285.0,38.6323,38.6987,38.6323,38.6987,170285.0
2023-06-26 15:10:00,40.8,40.81,40.77,40.8,184710.0,38.6987,38.7082,38.6702,38.6987,184710.0
2023-06-26 15:20:00,40.8,40.83,40.79,40.83,182211.0,38.6987,38.7271,38.6892,38.7271,182211.0
2023-06-26 15:30:00,40.82,40.86,40.79,40.8,208855.0,38.7177,38.7556,38.6892,38.6987,208855.0
2023-06-26 15:40:00,40.8,40.8,40.65,40.69,348089.0,38.6987,38.6987,38.5564,38.5943,348089.0
2023-06-26 15:50:00,40.68,40.69,40.56,40.61,1365700.0,38.5849,38.5943,38.471,38.5185,1365700.0
2023-06-27 09:30:00,40.62,40.62,40.33,40.51,329490.0,38.528,38.528,38.2529,38.4236,329490.0
2023-06-27 09:40:00,40.51,40.65,40.47,40.51,162673.0,38.4236,38.5564,38.3857,38.4236,162673.0
2023-06-27 09:50:00,40.51,40.57,40.46,40.57,159716.0,38.4236,38.4805,38.3762,38.4805,159716.0
2023-06-27 10:00:00,40.56,40.63,40.5,40.52,209188.0,38.471,38.5374,38.4141,38.4331,209188.0
2023-06-27 10:10:00,40.51,40.79,40.45,40.66,228333.0,38.4236,38.6892,38.3667,38.5659,228333.0
2023-06-27 10:20:00,40.66,40.74,40.64,40.68,217492.0,38.5659,38.6418,38.5469,38.5849,217492.0
2023-06-27 10:30:00,40.68,40.75,40.63,40.73,267742.0,38.5849,38.6513,38.5374,38.6323,267742.0
2023-06-27 10:40:00,40.73,40.84,40.72,40.79,171572.0,38.6323,38.7366,38.6228,38.6892,171572.0
2023-06-27 10:50:00,40.79,40.98,40.78,40.97,138395.0,38.6892,38.8694,38.6797,38.8599,138395.0
2023-06-27 11:00:00,40.97,41.02,40.88,40.95,137009.0,38.8599,38.9074,38.7746,38.841,137009.0
2023-06-27 11:10:00,40.95,40.96,40.9,40.95,160269.0,38.841,38.8504,38.7935,38.841,160269.0
2023-06-27 11:20:00,40.94,40.95,40.86,40.9,131442.0,38.8315,38.841,38.7556,38.7935,131442.0
2023-06-27 11:30:00,40.89,40.91,40.84,40.89,135761.0,38.784,38.803,38.7366,38.784,135761.0
2023-06-27 11:40:00,40.89,40.92,40.81,40.82,111815.0,38.784,38.8125,38.7082,38.7177,111815.0
2023-06-27 11:50:00,40.82,40.84,40.77,40.8,100030.0,38.7177,38.7366,38.6702,38.6987,100030.0
2023-06-27 12:00:00,40.8,40.89,40.78,40.89,101559.0,38.6987,38.784,38.6797,38.784,101559.0
2023-06-27 12:10:00,40.89,40.91,40.83,40.84,74760.0,38.784,38.803,38.7271,38.7366,74760.0
2023-06-27 12:20:00,40.83,40.93,40.83,40.87,73400.0,38.7271,38.822,38.7271,38.7651,73400.0
2023-06-27 12:30:00,40.87,40.96,40.85,40.96,112056.0,38.7651,38.8504,38.7461,38.8504,112056.0
2023-06-27 12:40:00,40.95,41.02,40.95,41.01,89558.0,38.841,38.9074,38.841,38.8979,89558.0
2023-06-27 12:50:00,41.0,41.0,40.94,40.98,83822.0,38.8884,38.8884,38.8315,38.8694,83822.0
2023-06-27 13:00:00,40.98,40.99,40.94,40.97,78598.0,38.8694,38.8789,38.8315,38.8599,78598.0
2023-06-27 13:10:00,40.97,41.02,40.95,41.0,88914.0,38.8599,38.9074,38.841,38.8884,88914.0
2023-06-27 13:20:00,41.0,41.02,40.94,40.96,92636.0,38.8884,38.9074,38.8315,38.8504,92636.0
2023-06-27 13:30:00,40.96,41.0,40.94,41.0,98993.0,38.8504,38.8884,38.8315,38.8884,98993.0
2023-06-27 13:40:00,41.0,41.05,41.0,41.04,72618.0,38.8884,38.9358,38.8884,38.9263,72618.0
2023-06-27 13:50:00,41.04,41.05,40.97,41.01,101580.0,38.9263,38.9358,38.8599,38.8979,101580.0
2023-06-27 14:00:00,41.01,41.05,41.01,41.02,83187.0,38.8979,38.9358,38.8979,38.9074,83187.0
2023-06-27 14:10:00,41.02,41.06,41.02,41.04,115264.0,38.9074,38.9453,38.9074,38.9263,115264.0
2023-06-27 14:20:00,41.05,41.05,40.98,40.98,127459.0,38.9358,38.9358,38.8694,38.8694,127459.0
2023-06-27 14:30:00,40.99,41.03,40.95,40.97,97649.0,38.8789,38.9168,38.841,38.8599,97649.0
2023-06-27 14:40:00,40.97,40.98,40.94,40.97,94594.0,38.8599,38.8694,38.8315,38.8599,94594.0
2023-06-27 14:50:00,40.97,40.98,40.95,40.97,135637.0,38.8599,38.8694,38.841,38.8599,135637.0
2023-06-27 15:00:00,40.98,41.01,40.95,40.96,139014.0,38.8694,38.8979,38.841,38.8504,139014.0
2023-06-27 15:10:00,40.95,40.96,40.87,40.88,241041.0,38.841,38.8504,38.7651,38.7746,241041.0
2023-06-27 15:20:00,40.88,40.9,40.85,40.88,205255.0,38.7746,38.7935,38.7461,38.7746,205255.0
2023-06-27 15:30:00,40.87,40.92,40.85,40.91,315097.0,38.7651,38.8125,38.7461,38.803,315097.0
2023-06-27 15:40:00,40.91,41.0,40.91,40.99,347926.0,38.803,38.8884,38.803,38.8789,347926.0
2023-06-27 15:50:00,40.99,41.04,40.91,40.91,1264811.0,38.8789,38.9263,38.803,38.803,1264811.0
2023-06-28 09:30:00,40.92,40.94,40.66,40.72,410898.0,38.8125,38.8315,38.5659,38.6228,410898.0
2023-06-28 09:40:00,40.72,40.73,40.5,40.51,274678.0,38.6228,38.6323,38.4141,38.4236,274678.0
2023-06-28 09:50:00,40.51,40.69,40.47,40.68,387281.0,38.4236,38.5943,38.3857,38.5849,387281.0
2023-06-28 10:00:00,40.68,40.71,40.52,40.64,244558.0,38.5849,38.6133,38.4331,38.5469,244558.0
2023-06-28 10:10:00,40.64,40.74,40.61,40.72,178747.0,38.5469,38.6418,38.5185,38.6228,178747.0
2023-06-28 10:20:00,40.72,40.78,40.64,40.66,175220.0,38.6228,38.6797,38.5469,38.5659,175220.0
2023-06-28 10:30:00,40.67,40.71,40.54,40.62,234229.0,38.5754,38.6133,38.4521,38.528,234229.0
2023-06-28 10:40:00,40.62,40.64,40.52,40.55,218629.0,38.528,38.5469,38.4331,38.4616,218629.0
2023-06-28 10:50:00,40.56,40.58,40.48,40.49,193519.0,38.471,38.49,38.3952,38.4046,193519.0
2023-06-28 11:00:00,40.48,40.52,40.42,40.48,190669.0,38.3952,38.4331,38.3383,38.3952,190669.0
2023-06-28 11:10:00,40.48,40.52,40.42,40.52,184276.0,38.3952,38.4331,38.3383,38.4331,184276.0
2023-06-28 11:20:00,40.52,40.65,40.5,40.63,212515.0,38.4331,38.5564,38.4141,38.5374,212515.0
2023-06-28 11:30:00,40.63,40.71,40.61,40.64,118215.0,38.5374,38.6133,38.5185,38.5469,118215.0
2023-06-28 11:40:00,40.64,40.68,40.59,40.61,201540.0,38.5469,38.5849,38.4995,38.5185,201540.0
2023-06-28 11:50:00,40.6,40.62,40.55,40.58,155571.0,38.509,38.528,38.4616,38.49,155571.0
2023-06-28 12:00:00,40.57,40.65,40.57,40.64,181043.0,38.4805,38.5564,38.4805,38.5469,181043.0
2023-06-28 12:10:00,40.64,40.69,40.63,40.67,190864.0,38.5469,38.5943,38.5374,38.5754,190864.0
2023-06-28 12:20:00,40.66,40.71,40.64,40.7,86264.0,38.5659,38.6133,38.5469,38.6038,86264.0
2023-06-28 12:30:00,40.7,40.74,40.69,40.73,129825.0,38.6038,38.6418,38.5943,38.6323,129825.0
2023-06-28 12:40:00,40.73,40.74,40.59,40.61,173951.0,38.6323,38.6418,38.4995,38.5185,173951.0
2023-06-28 12:50:00,40.6,40.61,40.5,40.58,143874.0,38.509,38.5185,38.4141,38.49,143874.0
2023-06-28 13:00:00,40.58,40.59,40.42,40.43,390941.0,38.49,38.4995,38.3383,38.3477,390941.0
2023-06-28 13:10:00,40.43,40.48,40.4,40.45,150179.0,38.3477,38.3952,38.3193,38.3667,150179.0
2023-06-28 13:20:00,40.44,40.46,40.4,40.45,143697.0,38.3572,38.3762,38.3193,38.3667,143697.0
2023-06-28 13:30:00,40.46,40.47,40.38,40.41,135392.0,38.3762,38.3857,38.3003,38.3288,135392.0
2023-06-28 13:40:00,40.41,40.45,40.4,40.41,149797.0,38.3288,38.3667,38.3193,38.3288,149797.0
2023-06-28 13:50:00,40.41,40.46,40.41,40.46,145061.0,38.3288,38.3762,38.3288,38.3762,145061.0
2023-06-28 14:00:00,40.46,40.48,40.44,40.47,136008.0,38.3762,38.3952,38.3572,38.3857,136008.0
2023-06-28 14:10:00,40.47,40.5,40.43,40.44,253259.0,38.3857,38.4141,38.3477,38.3572,253259.0
2023-06-28 14:20:00,40.43,40.47,40.41,40.46,182688.0,38.3477,38.3857,38.3288,38.3762,182688.0
2023-06-28 14:30:00,40.46,40.52,40.45,40.49,119730.0,38.3762,38.4331,38.3667,38.4046,119730.0
2023-06-28 14:40:00,40.49,40.51,40.44,40.46,253849.0,38.4046,38.4236,38.3572,38.3762,253849.0
2023-06-28 14:50:00,40.46,40.48,40.44,40.47,149955.0,38.3762,38.3952,38.3572,38.3857,149955.0
2023-06-28 15:00:00,40.48,40.5,40.38,40.47,190247.0,38.3952,38.4141,38.3003,38.3857,190247.0
2023-06-28 15:10:00,40.47,40.47,40.38,40.43,252886.0,38.3857,38.3857,38.3003,38.3477,252886.0
2023-06-28 15:20:00,40.43,40.49,40.41,40.49,300360.0,38.3477,38.4046,38.3288,38.4046,300360.0
2023-06-28 15:30:00,40.48,40.54,40.45,40.51,423907.0,38.3952,38.4521,38.3667,38.4236,423907.0
2023-06-28 15:40:00,40.51,40.54,40.47,40.52,586820.0,38.4236,38.4521,38.3857,38.4331,586820.0
2023-06-28 15:50:00,40.52,40.63,40.47,40.63,1628678.0,38.4331,38.5374,38.3857,38.5374,1628678.0
2023-06-29 09:30:00,41.48,42.18,41.36,42.01,1522795.0,39.3437,40.0076,39.2298,39.8464,1522795.0
2023-06-29 09:40:00,42.01,42.03,41.76,41.84,655307.0,39.8464,39.8653,39.6092,39.6851,655307.0
2023-06-29 09:50:00,41.84,41.85,41.68,41.77,409796.0,39.6851,39.6946,39.5334,39.6187,409796.0
2023-06-29 10:00:00,41.77,42.11,41.76,42.09,653938.0,39.6187,39.9412,39.6092,39.9222,653938.0
2023-06-29 10:10:00,42.09,42.12,41.85,41.93,552529.0,39.9222,39.9507,39.6946,39.7705,552529.0
2023-06-29 10:20:00,41.93,42.03,41.86,42.01,327339.0,39.7705,39.8653,39.7041,39.8464,327339.0
2023-06-29 10:30:00,42.0,42.02,41.81,41.84,286794.0,39.8369,39.8558,39.6567,39.6851,286794.0
2023-06-29 10:40:00,41.84,41.89,41.76,41.8,300507.0,39.6851,39.7325,39.6092,39.6472,300507.0
2023-06-29 10:50:00,41.8,41.8,41.6,41.68,460733.0,39.6472,39.6472,39.4575,39.5334,460733.0
2023-06-29 11:00:00,41.68,41.79,41.65,41.77,455482.0,39.5334,39.6377,39.5049,39.6187,455482.0
2023-06-29 11:10:00,41.77,41.85,41.76,41.79,346569.0,39.6187,39.6946,39.6092,39.6377,346569.0
2023-06-29 11:20:00,41.79,41.87,41.75,41.8,250760.0,39.6377,39.7136,39.5998,39.6472,250760.0
2023-06-29 11:30:00,41.8,41.88,41.79,41.87,314069.0,39.6472,39.7231,39.6377,39.7136,314069.0
2023-06-29 11:40:00,41.87,41.92,41.83,41.88,259903.0,39.7136,39.761,39.6756,39.7231,259903.0
2023-06-29 11:50:00,41.88,41.98,41.87,41.98,306990.0,39.7231,39.8179,39.7136,39.8179,306990.0
2023-06-29 12:00:00,41.98,42.01,41.94,41.98,294659.0,39.8179,39.8464,39.78,39.8179,294659.0
2023-06-29 12:10:00,41.98,42.1,41.97,42.09,396787.0,39.8179,39.9317,39.8084,39.9222,396787.0
2023-06-29 12:20:00,42.09,42.2,42.09,42.16,572532.0,39.9222,40.0266,39.9222,39.9886,572532.0
2023-06-29 12:30:00,42.17,42.24,42.15,42.23,347845.0,39.9981,40.0645,39.9792,40.055,347845.0
2023-06-29 12:40:00,42.23,42.27,42.19,42.24,488677.0,40.055,40.093,40.0171,40.0645,488677.0
2023-06-29 12:50:00,42.24,42.3,42.2,42.29,696525.0,40.0645,40.1214,40.0266,40.1119,696525.0
2023-06-29 13:00:00,42.29,42.34,42.24,42.28,373139.0,40.1119,40.1594,40.0645,40.1025,373139.0
2023-06-29 13:10:00,42.28,42.31,42.24,42.31,232896.0,40.1025,40.1309,40.0645,40.1309,232896.0
2023-06-29 13:20:00,42.3,42.38,42.29,42.38,231461.0,40.1214,40.1973,40.1119,40.1973,231461.0
2023-06-29 13:30:00,42.38,42.41,42.34,42.39,390004.0,40.1973,40.2258,40.1594,40.2068,390004.0
2023-06-29 13:40:00,42.4,42.41,42.35,42.38,180916.0,40.2163,40.2258,40.1689,40.1973,180916.0
2023-06-29 13:50:00,42.37,42.38,42.33,42.37,190268.0,40.1878,40.1973,40.1499,40.1878,190268.0
2023-06-29 14:00:00,42.37,42.38,42.24,42.27,529141.0,40.1878,40.1973,40.0645,40.093,529141.0
2023-06-29 14:10:00,42.28,42.36,42.26,42.36,377368.0,40.1025,40.1783,40.0835,40.1783,377368.0
2023-06-29 14:20:00,42.35,42.36,42.3,42.33,223367.0,40.1689,40.1783,40.1214,40.1499,223367.0
2023-06-29 14:30:00,42.33,42.4,42.32,42.38,218854.0,40.1499,40.2163,40.1404,40.1973,218854.0
2023-06-29 14:40:00,42.37,42.5,42.34,42.47,607117.0,40.1878,40.3111,40.1594,40.2827,607117.0
2023-06-29 14:50:00,42.46,42.48,42.41,42.42,303176.0,40.2732,40.2922,40.2258,40.2352,303176.0
2023-06-29 15:00:00,42.42,42.49,42.4,42.48,277780.0,40.2352,40.3016,40.2163,40.2922,277780.0
2023-06-29 15:10:00,42.48,42.51,42.45,42.48,420261.0,40.2922,40.3206,40.2637,40.2922,420261.0
2023-06-29 15:20:00,42.48,42.5,42.4,42.41,414717.0,40.2922,40.3111,40.2163,40.2258,414717.0
2023-06-29 15:30:00,42.4,42.44,42.32,42.33,521790.0,40.2163,40.2542,40.1404,40.1499,521790.0
2023-06-29 15:40:00,42.33,42.42,42.3,42.41,671706.0,40.1499,40.2352,40.1214,40.2258,671706.0
2023-06-29 15:50:00,42.41,42.48,42.34,42.46,2140217.0,40.2258,40.2922,40.1594,40.2732,2140217.0
2023-06-30 09:30:00,42.95,43.22,42.85,42.95,1542298.0,40.738,40.994,40.6431,40.738,1542298.0
2023-06-30 09:40:00,42.94,43.13,42.72,42.84,773272.0,40.7285,40.9087,40.5198,40.6336,773272.0
2023-06-30 09:50:00,42.84,43.0,42.81,42.9,342189.0,40.6336,40.7854,40.6052,40.6905,342189.0
2023-06-30 10:00:00,42.91,42.98,42.83,42.98,241295.0,40.7,40.7664,40.6241,40.7664,241295.0
2023-06-30 10:10:00,42.98,43.03,42.92,42.93,209017.0,40.7664,40.8138,40.7095,40.719,209017.0
2023-06-30 10:20:00,42.93,42.99,42.86,42.98,236348.0,40.719,40.7759,40.6526,40.7664,236348.0
2023-06-30 10:30:00,42.98,43.0,42.74,42.75,241487.0,40.7664,40.7854,40.5388,40.5483,241487.0
2023-06-30 10:40:00,42.75,42.78,42.64,42.66,222229.0,40.5483,40.5767,40.4439,40.4629,222229.0
2023-06-30 10:50:00,42.66,42.71,42.62,42.69,271928.0,40.4629,40.5103,40.4249,40.4913,271928.0
2023-06-30 11:00:00,42.69,42.79,42.65,42.76,209476.0,40.4913,40.5862,40.4534,40.5577,209476.0
2023-06-30 11:10:00,42.75,42.77,42.68,42.75,203404.0,40.5483,40.5672,40.4819,40.5483,203404.0
2023-06-30 11:20:00,42.75,42.82,42.74,42.79,179826.0,40.5483,40.6146,40.5388,40.5862,179826.0
2023-06-30 11:30:00,42.79,42.88,42.71,42.86,237678.0,40.5862,40.6716,40.5103,40.6526,237678.0
2023-06-30 11:40:00,42.86,42.9,42.82,42.89,165871.0,40.6526,40.6905,40.6146,40.681,165871.0
2023-06-30 11:50:00,42.89,42.89,42.69,42.75,883150.0,40.681,40.681,40.4913,40.5483,883150.0
2023-06-30 12:00:00,42.75,42.75,42.62,42.7,520716.0,40.5483,40.5483,40.4249,40.5008,520716.0
2023-06-30 12:10:00,42.7,42.76,42.69,42.75,161047.0,40.5008,40.5577,40.4913,40.5483,161047.0
2023-06-30 12:20:00,42.75,42.79,42.74,42.77,207152.0,40.5483,40.5862,40.5388,40.5672,207152.0
2023-06-30 12:30:00,42.77,42.81,42.76,42.79,198196.0,40.5672,40.6052,40.5577,40.5862,198196.0
2023-06-30 12:40:00,42.8,42.83,42.77,42.77,122329.0,40.5957,40.6241,40.5672,40.5672,122329.0
2023-06-30 12:50:00,42.78,42.8,42.74,42.79,194795.0,40.5767,40.5957,40.5388,40.5862,194795.0
2023-06-30 13:00:00,42.8,42.8,42.69,42.69,240789.0,40.5957,40.5957,40.4913,40.4913,240789.0
2023-06-30 13:10:00,42.69,42.74,42.64,42.72,258164.0,40.4913,40.5388,40.4439,40.5198,258164.0
2023-06-30 13:20:00,42.72,42.76,42.71,42.75,126528.0,40.5198,40.5577,40.5103,40.5483,126528.0
2023-06-30 13:30:00,42.75,42.81,42.73,42.77,432410.0,40.5483,40.6052,40.5293,40.5672,432410.0
2023-06-30 13:40:00,42.77,42.92,42.77,42.91,140601.0,40.5672,40.7095,40.5672,40.7,140601.0
2023-06-30 13:50:00,42.92,42.93,42.86,42.88,304881.0,40.7095,40.719,40.6526,40.6716,304881.0
2023-06-30 14:00:00,42.88,42.9,42.84,42.86,386339.0,40.6716,40.6905,40.6336,40.6526,386339.0
2023-06-30 14:10:00,42.86,42.88,42.83,42.84,268926.0,40.6526,40.6716,40.6241,40.6336,268926.0
2023-06-30 14:20:00,42.84,42.85,42.78,42.82,298165.0,40.6336,40.6431,40.5767,40.6146,298165.0
2023-06-30 14:30:00,42.83,42.83,42.74,42.76,396302.0,40.6241,40.6241,40.5388,40.5577,396302.0
2023-06-30 14:40:00,42.76,42.8,42.75,42.8,224804.0,40.5577,40.5957,40.5483,40.5957,224804.0
2023-06-30 14:50:00,42.8,42.83,42.78,42.8,194422.0,40.5957,40.6241,40.5767,40.5957,194422.0
2023-06-30 15:00:00,42.8,42.83,42.76,42.78,173319.0,40.5957,40.6241,40.5577,40.5767,173319.0
2023-06-30 15:10:00,42.77,42.8,42.76,42.77,228221.0,40.5672,40.5957,40.5577,40.5672,228221.0
2023-06-30 15:20:00,42.77,42.78,42.72,42.77,281412.0,40.5672,40.5767,40.5198,40.5672,281412.0
2023-06-30 15:30:00,42.77,42.79,42.72,42.75,412851.0,40.5672,40.5862,40.5198,40.5483,412851.0
2023-06-30 15:40:00,42.75,42.8,42.73,42.77,531317.0,40.5483,40.5957,40.5293,40.5672,531317.0
2023-06-30 15:50:00,42.78,42.8,42.67,42.67,1679183.0,40.5767,40.5957,40.4724,40.4724,1679183.0
2023-07-03 09:30:00,42.88,42.99,42.73,42.83,552281.0,40.6716,40.7759,40.5293,40.6241,552281.0
2023-07-03 09:40:00,42.82,43.03,42.76,42.98,401310.0,40.6146,40.8138,40.5577,40.7664,401310.0
2023-07-03 09:50:00,42.98,43.11,42.88,43.02,253704.0,40.7664,40.8897,40.6716,40.8043,253704.0
2023-07-03 10:00:00,43.03,43.3,42.98,43.3,407856.0,40.8138,41.0699,40.7664,41.0699,407856.0
2023-07-03 10:10:00,43.29,43.41,43.19,43.32,337810.0,41.0604,41.1743,40.9656,41.0889,337810.0
2023-07-03 10:20:00,43.33,43.33,43.21,43.29,236838.0,41.0984,41.0984,40.9846,41.0604,236838.0
2023-07-03 10:30:00,43.3,43.32,43.24,43.3,167807.0,41.0699,41.0889,41.013,41.0699,167807.0
2023-07-03 10:40:00,43.3,43.37,43.27,43.34,293710.0,41.0699,41.1363,41.0415,41.1079,293710.0
2023-07-03 10:50:00,43.34,43.43,43.3,43.41,214545.0,41.1079,41.1932,41.0699,41.1743,214545.0
2023-07-03 11:00:00,43.41,43.49,43.4,43.45,187620.0,41.1743,41.2501,41.1648,41.2122,187620.0
2023-07-03 11:10:00,43.46,43.46,43.37,43.38,236754.0,41.2217,41.2217,41.1363,41.1458,236754.0
2023-07-03 11:20:00,43.38,43.47,43.34,43.47,192760.0,41.1458,41.2312,41.1079,41.2312,192760.0
2023-07-03 11:30:00,43.47,43.58,43.45,43.55,290437.0,41.2312,41.3355,41.2122,41.307,290437.0
2023-07-03 11:40:00,43.54,43.59,43.5,43.53,173607.0,41.2976,41.345,41.2596,41.2881,173607.0
2023-07-03 11:50:00,43.52,43.6,43.52,43.55,264771.0,41.2786,41.3545,41.2786,41.307,264771.0
2023-07-03 12:00:00,43.55,43.57,43.5,43.51,219141.0,41.307,41.326,41.2596,41.2691,219141.0
2023-07-03 12:10:00,43.51,43.52,43.44,43.46,210340.0,41.2691,41.2786,41.2027,41.2217,210340.0
2023-07-03 12:20:00,43.46,43.49,43.43,43.46,233575.0,41.2217,41.2501,41.1932,41.2217,233575.0
2023-07-03 12:30:00,43.46,43.48,43.34,43.34,329933.0,41.2217,41.2407,41.1079,41.1079,329933.0
2023-07-03 12:40:00,43.34,43.35,43.22,43.33,457306.0,41.1079,41.1173,40.994,41.0984,457306.0
2023-07-03 12:50:00,43.32,43.38,43.26,43.36,971969.0,41.0889,41.1458,41.032,41.1268,971969.0
2023-07-05 09:30:00,43.23,43.23,42.8,42.91,999947.0,41.0035,41.0035,40.5957,40.7,999947.0
2023-07-05 09:40:00,42.9,42.99,42.76,42.97,383469.0,40.6905,40.7759,40.5577,40.7569,383469.0
2023-07-05 09:50:00,42.95,43.06,42.94,43.04,248820.0,40.738,40.8423,40.7285,40.8233,248820.0
2023-07-05 10:00:00,43.04,43.14,42.9,43.13,214416.0,40.8233,40.9182,40.6905,40.9087,214416.0
2023-07-05 10:10:00,43.12,43.17,43.08,43.11,203852.0,40.8992,40.9466,40.8613,40.8897,203852.0
2023-07-05 10:20:00,43.11,43.17,43.07,43.1,159565.0,40.8897,40.9466,40.8518,40.8802,159565.0
2023-07-05 10:30:00,43.1,43.2,43.06,43.16,314128.0,40.8802,40.9751,40.8423,40.9371,314128.0
2023-07-05 10:40:00,43.16,43.23,43.12,43.16,232104.0,40.9371,41.0035,40.8992,40.9371,232104.0
2023-07-05 10:50:00,43.15,43.3,43.14,43.27,262445.0,40.9276,41.0699,40.9182,41.0415,262445.0
2023-07-05 11:00:00,43.27,43.34,43.25,43.29,154587.0,41.0415,41.1079,41.0225,41.0604,154587.0
2023-07-05 11:10:00,43.29,43.41,43.27,43.41,167748.0,41.0604,41.1743,41.0415,41.1743,167748.0
2023-07-05 11:20:00,43.41,43.48,43.4,43.45,160597.0,41.1743,41.2407,41.1648,41.2122,160597.0
2023-07-05 11:30:00,43.46,43.62,43.45,43.52,254492.0,41.2217,41.3734,41.2122,41.2786,254492.0
2023-07-05 11:40:00,43.52,43.55,43.47,43.48,214705.0,41.2786,41.307,41.2312,41.2407,214705.0
2023-07-05 11:50:00,43.48,43.53,43.44,43.5,264201.0,41.2407,41.2881,41.2027,41.2596,264201.0
2023-07-05 12:00:00,43.5,43.51,43.4,43.46,286318.0,41.2596,41.2691,41.1648,41.2217,286318.0
2023-07-05 12:10:00,43.46,43.5,43.45,43.48,165945.0,41.2217,41.2596,41.2122,41.2407,165945.0
2023-07-05 12:20:00,43.48,43.53,43.46,43.49,197544.0,41.2407,41.2881,41.2217,41.2501,197544.0
2023-07-05 12:30:00,43.48,43.49,43.41,43.47,379166.0,41.2407,41.2501,41.1743,41.2312,379166.0
2023-07-05 12:40:00,43.47,43.47,43.4,43.44,127025.0,41.2312,41.2312,41.1648,41.2027,127025.0
2023-07-05 12:50:00,43.43,43.5,43.42,43.47,295609.0,41.1932,41.2596,41.1837,41.2312,295609.0
2023-07-05 13:00:00,43.47,43.52,43.46,43.51,114243.0,41.2312,41.2786,41.2217,41.2691,114243.0
2023-07-05 13:10:00,43.51,43.51,43.45,43.49,143503.0,41.2691,41.2691,41.2122,41.2501,143503.0
2023-07-05 13:20:00,43.48,43.52,43.47,43.5,113188.0,41.2407,41.2786,41.2312,41.2596,113188.0
2023-07-05 13:30:00,43.5,43.51,43.44,43.49,112607.0,41.2596,41.2691,41.2027,41.2501,112607.0
2023-07-05 13:40:00,43.5,43.55,43.49,43.54,123249.0,41.2596,41.307,41.2501,41.2976,123249.0
2023-07-05 13:50:00,43.54,43.57,43.51,43.55,137156.0,41.2976,41.326,41.2691,41.307,137156.0
2023-07-05 14:00:00,43.55,43.59,43.52,43.55,134458.0,41.307,41.345,41.2786,41.307,134458.0
2023-07-05 14:10:00,43.55,43.58,43.5,43.52,291377.0,41.307,41.3355,41.2596,41.2786,291377.0
2023-07-05 14:20:00,43.52,43.58,43.49,43.56,202084.0,41.2786,41.3355,41.2501,41.3165,202084.0
2023-07-05 14:30:00,43.57,43.59,43.53,43.59,120251.0,41.326,41.345,41.2881,41.345,120251.0
2023-07-05 14:40:00,43.59,43.6,43.56,43.56,166215.0,41.345,41.3545,41.3165,41.3165,166215.0
2023-07-05 14:50:00,43.57,43.6,43.52,43.57,244104.0,41.326,41.3545,41.2786,41.326,244104.0
2023-07-05 15:00:00,43.57,43.59,43.54,43.57,142291.0,41.326,41.345,41.2976,41.326,142291.0
2023-07-05 15:10:00,43.57,43.58,43.54,43.55,201796.0,41.326,41.3355,41.2976,41.307,201796.0
2023-07-05 15:20:00,43.55,43.57,43.5,43.56,221257.0,41.307,41.326,41.2596,41.3165,221257.0
2023-07-05 15:30:00,43.55,43.56,43.44,43.45,649246.0,41.307,41.3165,41.2027,41.2122,649246.0
2023-07-05 15:40:00,43.45,43.5,43.42,43.47,497333.0,41.2122,41.2596,41.1837,41.2312,497333.0
2023-07-05 15:50:00,43.47,43.51,43.42,43.48,1748026.0,41.2312,41.2691,41.1837,41.2407,1748026.0
2023-07-06 09:30:00,43.22,43.31,42.82,42.84,897525.0,40.994,41.0794,40.6146,40.6336,897525.0
2023-07-06 09:40:00,42.84,42.84,42.48,42.6,646526.0,40.6336,40.6336,40.2922,40.406,646526.0
2023-07-06 09:50:00,42.6,42.72,42.58,42.63,460914.0,40.406,40.5198,40.387,40.4344,460914.0
2023-07-06 10:00:00,42.61,42.66,42.5,42.58,263569.0,40.4155,40.4629,40.3111,40.387,263569.0
2023-07-06 10:10:00,42.57,42.7,42.55,42.63,228995.0,40.3775,40.5008,40.3586,40.4344,228995.0
2023-07-06 10:20:00,42.63,42.65,42.49,42.51,305818.0,40.4344,40.4534,40.3016,40.3206,305818.0
2023-07-06 10:30:00,42.5,42.57,42.34,42.35,553228.0,40.3111,40.3775,40.1594,40.1689,553228.0
2023-07-06 10:40:00,42.35,42.54,42.31,42.46,256238.0,40.1689,40.3491,40.1309,40.2732,256238.0
2023-07-06 10:50:00,42.46,42.55,42.41,42.52,228198.0,40.2732,40.3586,40.2258,40.3301,228198.0
2023-07-06 11:00:00,42.54,42.54,42.32,42.34,322854.0,40.3491,40.3491,40.1404,40.1594,322854.0
2023-07-06 11:10:00,42.35,42.4,42.26,42.27,270729.0,40.1689,40.2163,40.0835,40.093,270729.0
2023-07-06 11:20:00,42.27,42.38,42.24,42.36,276135.0,40.093,40.1973,40.0645,40.1783,276135.0
2023-07-06 11:30:00,42.35,42.53,42.34,42.48,193737.0,40.1689,40.3396,40.1594,40.2922,193737.0
2023-07-06 11:40:00,42.48,42.56,42.48,42.55,241348.0,40.2922,40.368,40.2922,40.3586,241348.0
2023-07-06 11:50:00,42.55,42.65,42.54,42.63,203917.0,40.3586,40.4534,40.3491,40.4344,203917.0
2023-07-06 12:00:00,42.64,42.65,42.52,42.54,196347.0,40.4439,40.4534,40.3301,40.3491,196347.0
2023-07-06 12:10:00,42.53,42.61,42.52,42.59,194353.0,40.3396,40.4155,40.3301,40.3965,194353.0
2023-07-06 12:20:00,42.59,42.62,42.51,42.52,167636.0,40.3965,40.4249,40.3206,40.3301,167636.0
2023-07-06 12:30:00,42.52,42.6,42.51,42.54,123648.0,40.3301,40.406,40.3206,40.3491,123648.0
2023-07-06 12:40:00,42.54,42.61,42.53,42.58,156938.0,40.3491,40.4155,40.3396,40.387,156938.0
2023-07-06 12:50:00,42.59,42.61,42.5,42.59,200995.0,40.3965,40.4155,40.3111,40.3965,200995.0
2023-07-06 13:00:00,42.59,42.63,42.56,42.61,137039.0,40.3965,40.4344,40.368,40.4155,137039.0
2023-07-06 13:10:00,42.61,42.64,42.59,42.64,130471.0,40.4155,40.4439,40.3965,40.4439,130471.0
2023-07-06 13:20:00,42.64,42.66,42.63,42.65,94336.0,40.4439,40.4629,40.4344,40.4534,94336.0
2023-07-06 13:30:00,42.65,42.67,42.6,42.63,96754.0,40.4534,40.4724,40.406,40.4344,96754.0
2023-07-06 13:40:00,42.63,42.68,42.6,42.66,121247.0,40.4344,40.4819,40.406,40.4629,121247.0
2023-07-06 13:50:00,42.66,42.67,42.62,42.66,103032.0,40.4629,40.4724,40.4249,40.4629,103032.0
2023-07-06 14:00:00,42.66,42.69,42.63,42.64,107418.0,40.4629,40.4913,40.4344,40.4439,107418.0
2023-07-06 14:10:00,42.64,42.66,42.61,42.65,176956.0,40.4439,40.4629,40.4155,40.4534,176956.0
2023-07-06 14:20:00,42.65,42.69,42.63,42.66,153789.0,40.4534,40.4913,40.4344,40.4629,153789.0
2023-07-06 14:30:00,42.66,42.7,42.66,42.69,136146.0,40.4629,40.5008,40.4629,40.4913,136146.0
2023-07-06 14:40:00,42.69,42.75,42.67,42.73,129626.0,40.4913,40.5483,40.4724,40.5293,129626.0
2023-07-06 14:50:00,42.74,42.79,42.73,42.77,126010.0,40.5388,40.5862,40.5293,40.5672,126010.0
2023-07-06 15:00:00,42.78,42.8,42.74,42.8,225528.0,40.5767,40.5957,40.5388,40.5957,225528.0
2023-07-06 15:10:00,42.8,42.82,42.75,42.8,140494.0,40.5957,40.6146,40.5483,40.5957,140494.0
2023-07-06 15:20:00,42.8,42.82,42.78,42.8,162410.0,40.5957,40.6146,40.5767,40.5957,162410.0
2023-07-06 15:30:00,42.8,42.84,42.75,42.84,256185.0,40.5957,40.6336,40.5483,40.6336,256185.0
2023-07-06 15:40:00,42.84,42.85,42.8,42.85,411693.0,40.6336,40.6431,40.5957,40.6431,411693.0
2023-07-06 15:50:00,42.85,42.97,42.85,42.9,1498285.0,40.6431,40.7569,40.6431,40.6905,1498285.0
2023-07-07 09:30:00,42.59,43.02,42.59,42.89,619839.0,40.3965,40.8043,40.3965,40.681,619839.0
2023-07-07 09:40:00,42.89,43.09,42.86,42.98,244072.0,40.681,40.8707,40.6526,40.7664,244072.0
2023-07-07 09:50:00,42.98,43.09,42.97,43.05,194949.0,40.7664,40.8707,40.7569,40.8328,194949.0
2023-07-07 10:00:00,43.05,43.16,42.97,43.02,273192.0,40.8328,40.9371,40.7569,40.8043,273192.0
2023-07-07 10:10:00,43.02,43.11,43.0,43.11,193208.0,40.8043,40.8897,40.7854,40.8897,193208.0
2023-07-07 10:20:00,43.11,43.17,43.05,43.14,182343.0,40.8897,40.9466,40.8328,40.9182,182343.0
2023-07-07 10:30:00,43.14,43.17,43.06,43.11,264762.0,40.9182,40.9466,40.8423,40.8897,264762.0
2023-07-07 10:40:00,43.1,43.15,43.06,43.09,214536.0,40.8802,40.9276,40.8423,40.8707,214536.0
2023-07-07 10:50:00,43.1,43.13,43.05,43.1,230674.0,40.8802,40.9087,40.8328,40.8802,230674.0
2023-07-07 11:00:00,43.11,43.13,43.05,43.1,166825.0,40.8897,40.9087,40.8328,40.8802,166825.0
2023-07-07 11:10:00,43.09,43.17,43.09,43.16,124017.0,40.8707,40.9466,40.8707,40.9371,124017.0
2023-07-07 11:20:00,43.16,43.18,43.06,43.09,220366.0,40.9371,40.9561,40.8423,40.8707,220366.0
2023-07-07 11:30:00,43.09,43.17,43.08,43.11,251963.0,40.8707,40.9466,40.8613,40.8897,251963.0
2023-07-07 11:40:00,43.11,43.12,43.04,43.08,154054.0,40.8897,40.8992,40.8233,40.8613,154054.0
2023-07-07 11:50:00,43.08,43.11,43.03,43.09,283852.0,40.8613,40.8897,40.8138,40.8707,283852.0
2023-07-07 12:00:00,43.09,43.15,43.06,43.09,148990.0,40.8707,40.9276,40.8423,40.8707,148990.0
2023-07-07 12:10:00,43.09,43.15,43.06,43.15,356928.0,40.8707,40.9276,40.8423,40.9276,356928.0
2023-07-07 12:20:00,43.15,43.15,43.11,43.15,193573.0,40.9276,40.9276,40.8897,40.9276,193573.0
2023-07-07 12:30:00,43.15,43.28,43.1,43.26,290210.0,40.9276,41.051,40.8802,41.032,290210.0
2023-07-07 12:40:00,43.25,43.32,43.22,43.25,148575.0,41.0225,41.0889,40.994,41.0225,148575.0
2023-07-07 12:50:00,43.26,43.36,43.24,43.35,99809.0,41.032,41.1268,41.013,41.1173,99809.0
2023-07-07 13:00:00,43.35,43.4,43.33,43.37,207836.0,41.1173,41.1648,41.0984,41.1363,207836.0
2023-07-07 13:10:00,43.37,43.41,43.35,43.41,92748.0,41.1363,41.1743,41.1173,41.1743,92748.0
2023-07-07 13:20:00,43.41,43.43,43.38,43.41,90868.0,41.1743,41.1932,41.1458,41.1743,90868.0
2023-07-07 13:30:00,43.41,43.42,43.28,43.29,163870.0,41.1743,41.1837,41.051,41.0604,163870.0
2023-07-07 13:40:00,43.29,43.42,43.29,43.32,265190.0,41.0604,41.1837,41.0604,41.0889,265190.0
2023-07-07 13:50:00,43.32,43.33,43.26,43.29,163175.0,41.0889,41.0984,41.032,41.0604,163175.0
2023-07-07 14:00:00,43.29,43.35,43.29,43.31,159088.0,41.0604,41.1173,41.0604,41.0794,159088.0
2023-07-07 14:10:00,43.31,43.33,43.29,43.32,149021.0,41.0794,41.0984,41.0604,41.0889,149021.0
2023-07-07 14:20:00,43.32,43.37,43.3,43.34,108251.0,41.0889,41.1363,41.0699,41.1079,108251.0
2023-07-07 14:30:00,43.34,43.36,43.31,43.32,137509.0,41.1079,41.1268,41.0794,41.0889,137509.0
2023-07-07 14:40:00,43.32,43.33,43.27,43.3,150809.0,41.0889,41.0984,41.0415,41.0699,150809.0
2023-07-07 14:50:00,43.3,43.34,43.26,43.3,132671.0,41.0699,41.1079,41.032,41.0699,132671.0
2023-07-07 15:00:00,43.29,43.31,43.24,43.25,125246.0,41.0604,41.0794,41.013,41.0225,125246.0
2023-07-07 15:10:00,43.25,43.28,43.17,43.18,241125.0,41.0225,41.051,40.9466,40.9561,241125.0
2023-07-07 15:20:00,43.19,43.19,43.1,43.12,205305.0,40.9656,40.9656,40.8802,40.8992,205305.0
2023-07-07 15:30:00,43.12,43.13,42.94,42.94,519478.0,40.8992,40.9087,40.7285,40.7285,519478.0
2023-07-07 15:40:00,42.95,42.95,42.81,42.83,601745.0,40.738,40.738,40.6052,40.6241,601745.0
2023-07-07 15:50:00,42.83,42.89,42.72,42.78,1945364.0,40.6241,40.681,40.5198,40.5767,1945364.0
2023-07-10 09:30:00,42.71,42.99,42.64,42.67,402808.0,40.5103,40.7759,40.4439,40.4724,402808.0
2023-07-10 09:40:00,42.68,42.84,42.62,42.8,217565.0,40.4819,40.6336,40.4249,40.5957,217565.0
2023-07-10 09:50:00,42.8,42.93,42.74,42.84,270118.0,40.5957,40.719,40.5388,40.6336,270118.0
2023-07-10 10:00:00,42.84,42.95,42.8,42.88,400304.0,40.6336,40.738,40.5957,40.6716,400304.0
2023-07-10 10:10:00,42.88,42.9,42.8,42.84,199138.0,40.6716,40.6905,40.5957,40.6336,199138.0
2023-07-10 10:20:00,42.84,42.84,42.62,42.66,306538.0,40.6336,40.6336,40.4249,40.4629,306538.0
2023-07-10 10:30:00,42.67,42.7,42.51,42.52,396585.0,40.4724,40.5008,40.3206,40.3301,396585.0
2023-07-10 10:40:00,42.52,42.61,42.49,42.58,275343.0,40.3301,40.4155,40.3016,40.387,275343.0
2023-07-10 10:50:00,42.57,42.59,42.5,42.56,266745.0,40.3775,40.3965,40.3111,40.368,266745.0
2023-07-10 11:00:00,42.56,42.62,42.47,42.48,257386.0,40.368,40.4249,40.2827,40.2922,257386.0
2023-07-10 11:10:00,42.48,42.49,42.44,42.46,240704.0,40.2922,40.3016,40.2542,40.2732,240704.0
2023-07-10 11:20:00,42.46,42.59,42.43,42.54,299274.0,40.2732,40.3965,40.2447,40.3491,299274.0
2023-07-10 11:30:00,42.54,42.67,42.51,42.66,245349.0,40.3491,40.4724,40.3206,40.4629,245349.0
2023-07-10 11:40:00,42.66,42.73,42.66,42.72,174319.0,40.4629,40.5293,40.4629,40.5198,174319.0
2023-07-10 11:50:00,42.71,42.72,42.63,42.64,118206.0,40.5103,40.5198,40.4344,40.4439,118206.0
2023-07-10 12:00:00,42.65,42.65,42.58,42.6,266197.0,40.4534,40.4534,40.387,40.406,266197.0
2023-07-10 12:10:00,42.61,42.63,42.59,42.62,202633.0,40.4155,40.4344,40.3965,40.4249,202633.0
2023-07-10 12:20:00,42.63,42.66,42.62,42.64,142810.0,40.4344,40.4629,40.4249,40.4439,142810.0
2023-07-10 12:30:00,42.65,42.68,42.62,42.65,142803.0,40.4534,40.4819,40.4249,40.4534,142803.0
2023-07-10 12:40:00,42.64,42.66,42.62,42.66,112373.0,40.4439,40.4629,40.4249,40.4629,112373.0
2023-07-10 12:50:00,42.65,42.66,42.61,42.63,180334.0,40.4534,40.4629,40.4155,40.4344,180334.0
2023-07-10 13:00:00,42.63,42.65,42.6,42.65,113191.0,40.4344,40.4534,40.406,40.4534,113191.0
2023-07-10 13:10:00,42.65,42.67,42.58,42.61,179758.0,40.4534,40.4724,40.387,40.4155,179758.0
2023-07-10 13:20:00,42.61,42.61,42.55,42.55,244307.0,40.4155,40.4155,40.3586,40.3586,244307.0
2023-07-10 13:30:00,42.55,42.58,42.5,42.51,942013.0,40.3586,40.387,40.3111,40.3206,942013.0
2023-07-10 13:40:00,42.51,42.53,42.43,42.52,600450.0,40.3206,40.3396,40.2447,40.3301,600450.0
2023-07-10 13:50:00,42.52,42.62,42.5,42.59,270922.0,40.3301,40.4249,40.3111,40.3965,270922.0
2023-07-10 14:00:00,42.6,42.61,42.56,42.57,123713.0,40.406,40.4155,40.368,40.3775,123713.0
2023-07-10 14:10:00,42.57,42.57,42.5,42.53,139800.0,40.3775,40.3775,40.3111,40.3396,139800.0
2023-07-10 14:20:00,42.53,42.57,42.51,42.53,195257.0,40.3396,40.3775,40.3206,40.3396,195257.0
2023-07-10 14:30:00,42.54,42.55,42.51,42.54,194169.0,40.3491,40.3586,40.3206,40.3491,194169.0
2023-07-10 14:40:00,42.54,42.54,42.48,42.5,116175.0,40.3491,40.3491,40.2922,40.3111,116175.0
2023-07-10 14:50:00,42.51,42.52,42.48,42.49,147308.0,40.3206,40.3301,40.2922,40.3016,147308.0
2023-07-10 15:00:00,42.5,42.52,42.46,42.47,227715.0,40.3111,40.3301,40.2732,40.2827,227715.0
2023-07-10 15:10:00,42.47,42.47,42.41,42.42,352337.0,40.2827,40.2827,40.2258,40.2352,352337.0
2023-07-10 15:20:00,42.41,42.44,42.35,42.36,488074.0,40.2258,40.2542,40.1689,40.1783,488074.0
2023-07-10 15:30:00,42.36,42.43,42.31,42.41,517525.0,40.1783,40.2447,40.1309,40.2258,517525.0
2023-07-10 15:40:00,42.41,42.43,42.32,42.33,630737.0,40.2258,40.2447,40.1404,40.1499,630737.0
2023-07-10 15:50:00,42.32,42.36,42.28,42.34,2247587.0,40.1404,40.1783,40.1025,40.1594,2247587.0
2023-07-11 09:30:00,42.35,42.51,42.19,42.22,458465.0,40.1689,40.3206,40.0171,40.0455,458465.0
2023-07-11 09:40:00,42.22,42.31,42.1,42.27,523249.0,40.0455,40.1309,39.9317,40.093,523249.0
2023-07-11 09:50:00,42.27,42.28,42.12,42.14,456003.0,40.093,40.1025,39.9507,39.9697,456003.0
2023-07-11 10:00:00,42.14,42.27,42.07,42.27,566879.0,39.9697,40.093,39.9033,40.093,566879.0
2023-07-11 10:10:00,42.27,42.42,42.26,42.41,311395.0,40.093,40.2352,40.0835,40.2258,311395.0
2023-07-11 10:20:00,42.41,42.43,42.31,42.4,636181.0,40.2258,40.2447,40.1309,40.2163,636181.0
2023-07-11 10:30:00,42.39,42.52,42.32,42.51,256728.0,40.2068,40.3301,40.1404,40.3206,256728.0
2023-07-11 10:40:00,42.52,42.68,42.5,42.66,283255.0,40.3301,40.4819,40.3111,40.4629,283255.0
2023-07-11 10:50:00,42.66,42.73,42.56,42.57,302248.0,40.4629,40.5293,40.368,40.3775,302248.0
2023-07-11 11:00:00,42.57,42.65,42.55,42.59,266382.0,40.3775,40.4534,40.3586,40.3965,266382.0
2023-07-11 11:10:00,42.59,42.66,42.56,42.6,358919.0,40.3965,40.4629,40.368,40.406,358919.0
2023-07-11 11:20:00,42.6,42.66,42.58,42.62,175767.0,40.406,40.4629,40.387,40.4249,175767.0
2023-07-11 11:30:00,42.62,42.66,42.59,42.66,154245.0,40.4249,40.4629,40.3965,40.4629,154245.0
2023-07-11 11:40:00,42.66,42.67,42.6,42.63,165600.0,40.4629,40.4724,40.406,40.4344,165600.0
2023-07-11 11:50:00,42.63,42.63,42.51,42.52,175119.0,40.4344,40.4344,40.3206,40.3301,175119.0
2023-07-11 12:00:00,42.52,42.64,42.49,42.62,191552.0,40.3301,40.4439,40.3016,40.4249,191552.0
2023-07-11 12:10:00,42.62,42.69,42.61,42.67,139071.0,40.4249,40.4913,40.4155,40.4724,139071.0
2023-07-11 12:20:00,42.67,42.69,42.55,42.63,360571.0,40.4724,40.4913,40.3586,40.4344,360571.0
2023-07-11 12:30:00,42.63,42.63,42.53,42.57,334495.0,40.4344,40.4344,40.3396,40.3775,334495.0
2023-07-11 12:40:00,42.57,42.6,42.54,42.59,189870.0,40.3775,40.406,40.3491,40.3965,189870.0
2023-07-11 12:50:00,42.6,42.62,42.56,42.57,159579.0,40.406,40.4249,40.368,40.3775,159579.0
2023-07-11 13:00:00,42.57,42.6,42.54,42.55,157614.0,40.3775,40.406,40.3491,40.3586,157614.0
2023-07-11 13:10:00,42.55,42.55,42.51,42.52,131420.0,40.3586,40.3586,40.3206,40.3301,131420.0
2023-07-11 13:20:00,42.52,42.56,42.5,42.55,99218.0,40.3301,40.368,40.3111,40.3586,99218.0
2023-07-11 13:30:00,42.56,42.56,42.52,42.54,142551.0,40.368,40.368,40.3301,40.3491,142551.0
2023-07-11 13:40:00,42.54,42.64,42.53,42.64,159433.0,40.3491,40.4439,40.3396,40.4439,159433.0
2023-07-11 13:50:00,42.64,42.71,42.63,42.71,164450.0,40.4439,40.5103,40.4344,40.5103,164450.0
2023-07-11 14:00:00,42.71,42.75,42.69,42.73,219860.0,40.5103,40.5483,40.4913,40.5293,219860.0
2023-07-11 14:10:00,42.73,42.74,42.65,42.66,212397.0,40.5293,40.5388,40.4534,40.4629,212397.0
2023-07-11 14:20:00,42.67,42.71,42.64,42.71,196164.0,40.4724,40.5103,40.4439,40.5103,196164.0
2023-07-11 14:30:00,42.71,42.74,42.68,42.7,131429.0,40.5103,40.5388,40.4819,40.5008,131429.0
2023-07-11 14:40:00,42.71,42.75,42.65,42.68,432582.0,40.5103,40.5483,40.4534,40.4819,432582.0
2023-07-11 14:50:00,42.68,42.74,42.66,42.73,125534.0,40.4819,40.5388,40.4629,40.5293,125534.0
2023-07-11 15:00:00,42.74,42.78,42.71,42.77,212761.0,40.5388,40.5767,40.5103,40.5672,212761.0
2023-07-11 15:10:00,42.77,42.79,42.74,42.79,207656.0,40.5672,40.5862,40.5388,40.5862,207656.0
2023-07-11 15:20:00,42.79,42.84,42.76,42.83,180000.0,40.5862,40.6336,40.5577,40.6241,180000.0
2023-07-11 15:30:00,42.82,42.84,42.78,42.82,268414.0,40.6146,40.6336,40.5767,40.6146,268414.0
2023-07-11 15:40:00,42.81,42.92,42.76,42.91,491592.0,40.6052,40.7095,40.5577,40.7,491592.0
2023-07-11 15:50:00,42.91,42.93,42.74,42.75,1499558.0,40.7,40.719,40.5388,40.5483,1499558.0
2023-07-12 09:30:00,43.31,43.57,43.29,43.45,459551.0,41.0794,41.326,41.0604,41.2122,459551.0
2023-07-12 09:40:00,43.45,43.85,43.43,43.74,723236.0,41.2122,41.5916,41.1932,41.4873,723236.0
2023-07-12 09:50:00,43.75,43.84,43.62,43.65,343263.0,41.4967,41.5821,41.3734,41.4019,343263.0
2023-07-12 10:00:00,43.66,43.68,43.38,43.4,381035.0,41.4114,41.4304,41.1458,41.1648,381035.0
2023-07-12 10:10:00,43.4,43.52,43.38,43.45,208271.0,41.1648,41.2786,41.1458,41.2122,208271.0
2023-07-12 10:20:00,43.44,43.51,43.32,43.51,166913.0,41.2027,41.2691,41.0889,41.2691,166913.0
2023-07-12 10:30:00,43.5,43.6,43.44,43.52,272713.0,41.2596,41.3545,41.2027,41.2786,272713.0
2023-07-12 10:40:00,43.52,43.52,43.39,43.47,151318.0,41.2786,41.2786,41.1553,41.2312,151318.0
2023-07-12 10:50:00,43.48,43.54,43.44,43.53,147126.0,41.2407,41.2976,41.2027,41.2881,147126.0
2023-07-12 11:00:00,43.54,43.6,43.48,43.5,131912.0,41.2976,41.3545,41.2407,41.2596,131912.0
2023-07-12 11:10:00,43.5,43.51,43.28,43.3,275042.0,41.2596,41.2691,41.051,41.0699,275042.0
2023-07-12 11:20:00,43.29,43.33,43.25,43.25,320276.0,41.0604,41.0984,41.0225,41.0225,320276.0
2023-07-12 11:30:00,43.26,43.29,43.2,43.22,220038.0,41.032,41.0604,40.9751,40.994,220038.0
2023-07-12 11:40:00,43.22,43.32,43.14,43.3,416817.0,40.994,41.0889,40.9182,41.0699,416817.0
2023-07-12 11:50:00,43.31,43.33,43.23,43.24,214030.0,41.0794,41.0984,41.0035,41.013,214030.0
2023-07-12 12:00:00,43.23,43.24,43.15,43.16,105197.0,41.0035,41.013,40.9276,40.9371,105197.0
2023-07-12 12:10:00,43.16,43.26,43.15,43.16,156919.0,40.9371,41.032,40.9276,40.9371,156919.0
2023-07-12 12:20:00,43.16,43.24,43.15,43.19,145033.0,40.9371,41.013,40.9276,40.9656,145033.0
2023-07-12 12:30:00,43.19,43.26,43.19,43.22,105295.0,40.9656,41.032,40.9656,40.994,105295.0
2023-07-12 12:40:00,43.22,43.27,43.18,43.25,203677.0,40.994,41.0415,40.9561,41.0225,203677.0
2023-07-12 12:50:00,43.25,43.29,43.23,43.24,166316.0,41.0225,41.0604,41.0035,41.013,166316.0
2023-07-12 13:00:00,43.24,43.25,43.13,43.15,108592.0,41.013,41.0225,40.9087,40.9276,108592.0
2023-07-12 13:10:00,43.15,43.2,43.12,43.19,92313.0,40.9276,40.9751,40.8992,40.9656,92313.0
2023-07-12 13:20:00,43.18,43.19,43.13,43.15,66944.0,40.9561,40.9656,40.9087,40.9276,66944.0
2023-07-12 13:30:00,43.15,43.21,43.13,43.18,217661.0,40.9276,40.9846,40.9087,40.9561,217661.0
2023-07-12 13:40:00,43.18,43.21,43.16,43.19,140523.0,40.9561,40.9846,40.9371,40.9656,140523.0
2023-07-12 13:50:00,43.18,43.27,43.18,43.27,113475.0,40.9561,41.0415,40.9561,41.0415,113475.0
2023-07-12 14:00:00,43.27,43.27,43.17,43.19,99948.0,41.0415,41.0415,40.9466,40.9656,99948.0
2023-07-12 14:10:00,43.19,43.24,43.17,43.23,146000.0,40.9656,41.013,40.9466,41.0035,146000.0
2023-07-12 14:20:00,43.23,43.25,43.15,43.15,118882.0,41.0035,41.0225,40.9276,40.9276,118882.0
2023-07-12 14:30:00,43.16,43.23,43.15,43.21,123735.0,40.9371,41.0035,40.9276,40.9846,123735.0
2023-07-12 14:40:00,43.21,43.23,43.17,43.22,187186.0,40.9846,41.0035,40.9466,40.994,187186.0
2023-07-12 14:50:00,43.23,43.23,43.18,43.21,118110.0,41.0035,41.0035,40.9561,40.9846,118110.0
2023-07-12 15:00:00,43.22,43.22,43.14,43.18,130352.0,40.994,40.994,40.9182,40.9561,130352.0
2023-07-12 15:10:00,43.18,43.2,43.14,43.2,209555.0,40.9561,40.9751,40.9182,40.9751,209555.0
2023-07-12 15:20:00,43.19,43.2,43.01,43.08,219502.0,40.9656,40.9751,40.7949,40.8613,219502.0
2023-07-12 15:30:00,43.09,43.16,43.08,43.11,525734.0,40.8707,40.9371,40.8613,40.8897,525734.0
2023-07-12 15:40:00,43.11,43.21,43.1,43.15,359228.0,40.8897,40.9846,40.8802,40.9276,359228.0
2023-07-12 15:50:00,43.15,43.29,43.13,43.27,1834510.0,40.9276,41.0604,40.9087,41.0415,1834510.0
2023-07-13 09:30:00,43.47,43.52,43.3,43.43,319494.0,41.2312,41.2786,41.0699,41.1932,319494.0
2023-07-13 09:40:00,43.41,43.54,43.32,43.35,271410.0,41.1743,41.2976,41.0889,41.1173,271410.0
2023-07-13 09:50:00,43.35,43.42,43.29,43.33,266260.0,41.1173,41.1837,41.0604,41.0984,266260.0
2023-07-13 10:00:00,43.33,43.46,43.31,43.41,319073.0,41.0984,41.2217,41.0794,41.1743,319073.0
2023-07-13 10:10:00,43.41,43.59,43.4,43.57,329480.0,41.1743,41.345,41.1648,41.326,329480.0
2023-07-13 10:20:00,43.58,43.67,43.55,43.66,253131.0,41.3355,41.4209,41.307,41.4114,253131.0
2023-07-13 10:30:00,43.66,43.76,43.6,43.62,293309.0,41.4114,41.5062,41.3545,41.3734,293309.0
2023-07-13 10:40:00,43.61,43.65,43.54,43.56,310001.0,41.364,41.4019,41.2976,41.3165,310001.0
2023-07-13 10:50:00,43.57,43.59,43.47,43.58,217114.0,41.326,41.345,41.2312,41.3355,217114.0
2023-07-13 11:00:00,43.58,43.58,43.47,43.47,142550.0,41.3355,41.3355,41.2312,41.2312,142550.0
2023-07-13 11:10:00,43.48,43.55,43.43,43.52,291746.0,41.2407,41.307,41.1932,41.2786,291746.0
2023-07-13 11:20:00,43.52,43.54,43.46,43.47,400836.0,41.2786,41.2976,41.2217,41.2312,400836.0
2023-07-13 11:30:00,43.47,43.49,43.43,43.47,186648.0,41.2312,41.2501,41.1932,41.2312,186648.0
2023-07-13 11:40:00,43.47,43.5,43.45,43.46,171494.0,41.2312,41.2596,41.2122,41.2217,171494.0
2023-07-13 11:50:00,43.46,43.49,43.43,43.48,169083.0,41.2217,41.2501,41.1932,41.2407,169083.0
2023-07-13 12:00:00,43.48,43.53,43.46,43.52,227436.0,41.2407,41.2881,41.2217,41.2786,227436.0
2023-07-13 12:10:00,43.52,43.57,43.47,43.54,1089015.0,41.2786,41.326,41.2312,41.2976,1089015.0
2023-07-13 12:20:00,43.54,43.58,43.51,43.57,198408.0,41.2976,41.3355,41.2691,41.326,198408.0
2023-07-13 12:30:00,43.57,43.63,43.56,43.59,206800.0,41.326,41.3829,41.3165,41.345,206800.0
2023-07-13 12:40:00,43.59,43.59,43.5,43.52,289456.0,41.345,41.345,41.2596,41.2786,289456.0
2023-07-13 12:50:00,43.52,43.58,43.52,43.55,197374.0,41.2786,41.3355,41.2786,41.307,197374.0
2023-07-13 13:00:00,43.55,43.55,43.46,43.46,123883.0,41.307,41.307,41.2217,41.2217,123883.0
2023-07-13 13:10:00,43.46,43.5,43.45,43.48,184551.0,41.2217,41.2596,41.2122,41.2407,184551.0
2023-07-13 13:20:00,43.47,43.48,43.37,43.39,257534.0,41.2312,41.2407,41.1363,41.1553,257534.0
2023-07-13 13:30:00,43.39,43.42,43.36,43.38,212081.0,41.1553,41.1837,41.1268,41.1458,212081.0
2023-07-13 13:40:00,43.38,43.38,43.3,43.31,248261.0,41.1458,41.1458,41.0699,41.0794,248261.0
2023-07-13 13:50:00,43.31,43.47,43.3,43.47,350277.0,41.0794,41.2312,41.0699,41.2312,350277.0
2023-07-13 14:00:00,43.47,43.54,43.45,43.48,262633.0,41.2312,41.2976,41.2122,41.2407,262633.0
2023-07-13 14:10:00,43.47,43.56,43.47,43.54,353346.0,41.2312,41.3165,41.2312,41.2976,353346.0
2023-07-13 14:20:00,43.54,43.56,43.51,43.51,316467.0,41.2976,41.3165,41.2691,41.2691,316467.0
2023-07-13 14:30:00,43.52,43.56,43.5,43.54,228938.0,41.2786,41.3165,41.2596,41.2976,228938.0
2023-07-13 14:40:00,43.55,43.59,43.53,43.58,334162.0,41.307,41.345,41.2881,41.3355,334162.0
2023-07-13 14:50:00,43.58,43.65,43.56,43.65,378198.0,41.3355,41.4019,41.3165,41.4019,378198.0
2023-07-13 15:00:00,43.64,43.66,43.55,43.57,398667.0,41.3924,41.4114,41.307,41.326,398667.0
2023-07-13 15:10:00,43.57,43.63,43.56,43.59,428431.0,41.326,41.3829,41.3165,41.345,428431.0
2023-07-13 15:20:00,43.59,43.62,43.58,43.61,414164.0,41.345,41.3734,41.3355,41.364,414164.0
2023-07-13 15:30:00,43.61,43.65,43.58,43.65,496908.0,41.364,41.4019,41.3355,41.4019,496908.0
2023-07-13 15:40:00,43.65,43.7,43.63,43.64,780653.0,41.4019,41.4493,41.3829,41.3924,780653.0
2023-07-13 15:50:00,43.64,43.73,43.64,43.7,2157718.0,41.3924,41.4778,41.3924,41.4493,2157718.0
2023-07-14 09:30:00,44.75,45.31,44.51,44.99,2591981.0,42.4452,42.9764,42.2176,42.6729,2591981.0
2023-07-14 09:40:00,44.98,45.2,44.55,45.05,1597345.0,42.6634,42.8721,42.2555,42.7298,1597345.0
2023-07-14 09:50:00,45.05,45.06,44.56,44.61,906278.0,42.7298,42.7393,42.265,42.3125,906278.0
2023-07-14 10:00:00,44.59,44.66,43.88,44.0,1314407.0,42.2935,42.3599,41.6201,41.7339,1314407.0
2023-07-14 10:10:00,44.0,44.36,43.68,43.74,1901797.0,41.7339,42.0753,41.4304,41.4873,1901797.0
2023-07-14 10:20:00,43.74,43.98,43.67,43.72,991918.0,41.4873,41.7149,41.4209,41.4683,991918.0
2023-07-14 10:30:00,43.72,43.8,43.55,43.69,782519.0,41.4683,41.5442,41.307,41.4398,782519.0
2023-07-14 10:40:00,43.7,43.93,43.53,43.91,892097.0,41.4493,41.6675,41.2881,41.6485,892097.0
2023-07-14 10:50:00,43.91,44.28,43.87,43.97,1488536.0,41.6485,41.9995,41.6106,41.7054,1488536.0
2023-07-14 11:00:00,43.96,44.03,43.78,43.78,612517.0,41.6959,41.7623,41.5252,41.5252,612517.0
2023-07-14 11:10:00,43.79,44.03,43.78,43.94,500480.0,41.5347,41.7623,41.5252,41.677,500480.0
2023-07-14 11:20:00,43.94,44.0,43.83,43.86,432693.0,41.677,41.7339,41.5726,41.6011,432693.0
2023-07-14 11:30:00,43.87,44.11,43.87,44.08,410195.0,41.6106,41.8382,41.6106,41.8098,410195.0
2023-07-14 11:40:00,44.07,44.18,44.04,44.08,448950.0,41.8003,41.9046,41.7718,41.8098,448950.0
2023-07-14 11:50:00,44.07,44.24,43.98,44.24,481413.0,41.8003,41.9615,41.7149,41.9615,481413.0
2023-07-14 12:00:00,44.24,44.44,44.23,44.23,721720.0,41.9615,42.1512,41.952,41.952,721720.0
2023-07-14 12:10:00,44.23,44.25,44.01,44.03,247142.0,41.952,41.971,41.7434,41.7623,247142.0
2023-07-14 12:20:00,44.02,44.04,43.86,43.9,365029.0,41.7528,41.7718,41.6011,41.639,365029.0
2023-07-14 12:30:00,43.89,43.94,43.74,43.75,313221.0,41.6295,41.677,41.4873,41.4967,313221.0
2023-07-14 12:40:00,43.75,43.78,43.57,43.6,381213.0,41.4967,41.5252,41.326,41.3545,381213.0
2023-07-14 12:50:00,43.59,43.62,43.51,43.55,364814.0,41.345,41.3734,41.2691,41.307,364814.0
2023-07-14 13:00:00,43.55,43.58,43.3,43.37,568009.0,41.307,41.3355,41.0699,41.1363,568009.0
2023-07-14 13:10:00,43.36,43.55,43.36,43.52,405235.0,41.1268,41.307,41.1268,41.2786,405235.0
2023-07-14 13:20:00,43.51,43.64,43.5,43.62,305534.0,41.2691,41.3924,41.2596,41.3734,305534.0
2023-07-14 13:30:00,43.62,43.74,43.6,43.71,366887.0,41.3734,41.4873,41.3545,41.4588,366887.0
2023-07-14 13:40:00,43.71,43.75,43.68,43.7,259343.0,41.4588,41.4967,41.4304,41.4493,259343.0
2023-07-14 13:50:00,43.7,43.76,43.65,43.76,297525.0,41.4493,41.5062,41.4019,41.5062,297525.0
2023-07-14 14:00:00,43.76,43.77,43.69,43.74,136626.0,41.5062,41.5157,41.4398,41.4873,136626.0
2023-07-14 14:10:00,43.74,43.81,43.72,43.72,189846.0,41.4873,41.5537,41.4683,41.4683,189846.0
2023-07-14 14:20:00,43.72,43.72,43.57,43.59,233991.0,41.4683,41.4683,41.326,41.345,233991.0
2023-07-14 14:30:00,43.59,43.63,43.54,43.6,219033.0,41.345,41.3829,41.2976,41.3545,219033.0
2023-07-14 14:40:00,43.59,43.62,43.48,43.52,210356.0,41.345,41.3734,41.2407,41.2786,210356.0
2023-07-14 14:50:00,43.52,43.67,43.51,43.62,398047.0,41.2786,41.4209,41.2691,41.3734,398047.0
2023-07-14 15:00:00,43.62,43.63,43.49,43.56,250521.0,41.3734,41.3829,41.2501,41.3165,250521.0
2023-07-14 15:10:00,43.55,43.66,43.54,43.65,315020.0,41.307,41.4114,41.2976,41.4019,315020.0
2023-07-14 15:20:00,43.65,43.76,43.64,43.75,428806.0,41.4019,41.5062,41.3924,41.4967,428806.0
2023-07-14 15:30:00,43.75,43.76,43.61,43.65,597695.0,41.4967,41.5062,41.364,41.4019,597695.0
2023-07-14 15:40:00,43.65,43.65,43.51,43.53,586670.0,41.4019,41.4019,41.2691,41.2881,586670.0
2023-07-14 15:50:00,43.52,43.6,43.5,43.6,1679217.0,41.2786,41.3545,41.2596,41.3545,1679217.0
2023-07-17 09:30:00,43.56,44.14,43.55,44.04,752943.0,41.3165,41.8667,41.307,41.7718,752943.0
2023-07-17 09:40:00,44.06,44.16,43.82,44.11,844933.0,41.7908,41.8856,41.5631,41.8382,844933.0
2023-07-17 09:50:00,44.11,44.33,44.05,44.27,671207.0,41.8382,42.0469,41.7813,41.99,671207.0
2023-07-17 10:00:00,44.27,44.38,44.23,44.27,527315.0,41.99,42.0943,41.952,41.99,527315.0
2023-07-17 10:10:00,44.27,44.43,44.2,44.32,512991.0,41.99,42.1417,41.9236,42.0374,512991.0
2023-07-17 10:20:00,44.32,44.39,44.28,44.33,677092.0,42.0374,42.1038,41.9995,42.0469,677092.0
2023-07-17 10:30:00,44.34,44.58,44.33,44.57,434608.0,42.0564,42.284,42.0469,42.2745,434608.0
2023-07-17 10:40:00,44.57,44.71,44.51,44.68,479071.0,42.2745,42.4073,42.2176,42.3789,479071.0
2023-07-17 10:50:00,44.68,44.81,44.64,44.8,531752.0,42.3789,42.5022,42.3409,42.4927,531752.0
2023-07-17 11:00:00,44.8,44.82,44.7,44.73,455200.0,42.4927,42.5116,42.3978,42.4263,455200.0
2023-07-17 11:10:00,44.73,44.74,44.63,44.67,409994.0,42.4263,42.4358,42.3314,42.3694,409994.0
2023-07-17 11:20:00,44.67,44.71,44.54,44.55,652077.0,42.3694,42.4073,42.2461,42.2555,652077.0
2023-07-17 11:30:00,44.54,44.55,44.43,44.46,471215.0,42.2461,42.2555,42.1417,42.1702,471215.0
2023-07-17 11:40:00,44.45,44.64,44.43,44.59,463976.0,42.1607,42.3409,42.1417,42.2935,463976.0
2023-07-17 11:50:00,44.6,44.74,44.59,44.68,379919.0,42.303,42.4358,42.2935,42.3789,379919.0
2023-07-17 12:00:00,44.68,44.68,44.57,44.64,268536.0,42.3789,42.3789,42.2745,42.3409,268536.0
2023-07-17 12:10:00,44.64,44.75,44.63,44.73,373553.0,42.3409,42.4452,42.3314,42.4263,373553.0
2023-07-17 12:20:00,44.72,44.74,44.67,44.73,265773.0,42.4168,42.4358,42.3694,42.4263,265773.0
2023-07-17 12:30:00,44.72,44.82,44.71,44.75,385692.0,42.4168,42.5116,42.4073,42.4452,385692.0
2023-07-17 12:40:00,44.75,44.79,44.67,44.68,282424.0,42.4452,42.4832,42.3694,42.3789,282424.0
2023-07-17 12:50:00,44.68,44.71,44.66,44.7,240078.0,42.3789,42.4073,42.3599,42.3978,240078.0
2023-07-17 13:00:00,44.7,44.86,44.68,44.86,341157.0,42.3978,42.5496,42.3789,42.5496,341157.0
2023-07-17 13:10:00,44.85,44.86,44.78,44.8,273030.0,42.5401,42.5496,42.4737,42.4927,273030.0
2023-07-17 13:20:00,44.8,44.86,44.79,44.86,265286.0,42.4927,42.5496,42.4832,42.5496,265286.0
2023-07-17 13:30:00,44.85,44.95,44.83,44.93,348709.0,42.5401,42.6349,42.5211,42.616,348709.0
2023-07-17 13:40:00,44.94,45.0,44.86,44.98,414941.0,42.6255,42.6824,42.5496,42.6634,414941.0
2023-07-17 13:50:00,44.99,45.05,44.97,45.04,644843.0,42.6729,42.7298,42.6539,42.7203,644843.0
2023-07-17 14:00:00,45.03,45.03,44.88,45.0,396873.0,42.7108,42.7108,42.5685,42.6824,396873.0
2023-07-17 14:10:00,44.99,45.07,44.99,45.03,479566.0,42.6729,42.7488,42.6729,42.7108,479566.0
2023-07-17 14:20:00,45.03,45.1,45.02,45.05,340749.0,42.7108,42.7772,42.7013,42.7298,340749.0
2023-07-17 14:30:00,45.05,45.07,44.93,44.97,417044.0,42.7298,42.7488,42.616,42.6539,417044.0
2023-07-17 14:40:00,44.97,45.06,44.94,44.98,383373.0,42.6539,42.7393,42.6255,42.6634,383373.0
2023-07-17 14:50:00,44.97,45.07,44.97,45.07,417517.0,42.6539,42.7488,42.6539,42.7488,417517.0
2023-07-17 15:00:00,45.07,45.13,44.98,44.98,534075.0,42.7488,42.8057,42.6634,42.6634,534075.0
2023-07-17 15:10:00,44.99,45.0,44.86,44.97,538827.0,42.6729,42.6824,42.5496,42.6539,538827.0
2023-07-17 15:20:00,44.96,44.97,44.73,44.76,581481.0,42.6444,42.6539,42.4263,42.4547,581481.0
2023-07-17 15:30:00,44.75,44.83,44.64,44.8,705638.0,42.4452,42.5211,42.3409,42.4927,705638.0
2023-07-17 15:40:00,44.8,44.85,44.71,44.72,510919.0,42.4927,42.5401,42.4073,42.4168,510919.0
2023-07-17 15:50:00,44.71,44.81,44.69,44.73,1346951.0,42.4073,42.5022,42.3883,42.4263,1346951.0
2023-07-18 09:30:00,44.77,44.95,44.59,44.78,680107.0,42.4642,42.6349,42.2935,42.4737,680107.0
2023-07-18 09:40:00,44.78,45.18,44.78,45.09,744038.0,42.4737,42.8531,42.4737,42.7677,744038.0
2023-07-18 09:50:00,45.1,45.23,45.08,45.19,576534.0,42.7772,42.9005,42.7582,42.8626,576534.0
2023-07-18 10:00:00,45.2,45.27,45.17,45.23,492669.0,42.8721,42.9385,42.8436,42.9005,492669.0
2023-07-18 10:10:00,45.22,45.31,45.19,45.29,516612.0,42.891,42.9764,42.8626,42.9574,516612.0
2023-07-18 10:20:00,45.28,45.29,45.09,45.22,496298.0,42.9479,42.9574,42.7677,42.891,496298.0
2023-07-18 10:30:00,45.23,45.25,45.12,45.19,431048.0,42.9005,42.9195,42.7962,42.8626,431048.0
2023-07-18 10:40:00,45.2,45.23,45.11,45.16,395040.0,42.8721,42.9005,42.7867,42.8341,395040.0
2023-07-18 10:50:00,45.16,45.26,45.16,45.23,367987.0,42.8341,42.929,42.8341,42.9005,367987.0
2023-07-18 11:00:00,45.23,45.3,45.21,45.28,461188.0,42.9005,42.9669,42.8816,42.9479,461188.0
2023-07-18 11:10:00,45.28,45.33,45.25,45.33,355939.0,42.9479,42.9954,42.9195,42.9954,355939.0
2023-07-18 11:20:00,45.33,45.38,45.3,45.36,260351.0,42.9954,43.0428,42.9669,43.0238,260351.0
2023-07-18 11:30:00,45.36,45.36,45.17,45.18,402713.0,43.0238,43.0238,42.8436,42.8531,402713.0
2023-07-18 11:40:00,45.18,45.2,45.14,45.2,339550.0,42.8531,42.8721,42.8152,42.8721,339550.0
2023-07-18 11:50:00,45.2,45.23,45.15,45.18,256933.0,42.8721,42.9005,42.8246,42.8531,256933.0
2023-07-18 12:00:00,45.18,45.2,45.16,45.18,233543.0,42.8531,42.8721,42.8341,42.8531,233543.0
2023-07-18 12:10:00,45.19,45.28,45.15,45.25,423772.0,42.8626,42.9479,42.8246,42.9195,423772.0
2023-07-18 12:20:00,45.25,45.31,45.2,45.31,445294.0,42.9195,42.9764,42.8721,42.9764,445294.0
2023-07-18 12:30:00,45.3,45.34,45.21,45.3,478262.0,42.9669,43.0049,42.8816,42.9669,478262.0
2023-07-18 12:40:00,45.3,45.41,45.29,45.4,588183.0,42.9669,43.0713,42.9574,43.0618,588183.0
2023-07-18 12:50:00,45.39,45.46,45.37,45.46,530307.0,43.0523,43.1187,43.0333,43.1187,530307.0
2023-07-18 13:00:00,45.46,45.53,45.43,45.51,816027.0,43.1187,43.1851,43.0902,43.1661,816027.0
2023-07-18 13:10:00,45.51,45.54,45.48,45.54,312653.0,43.1661,43.1946,43.1376,43.1946,312653.0
2023-07-18 13:20:00,45.54,45.62,45.49,45.49,475291.0,43.1946,43.2704,43.1471,43.1471,475291.0
2023-07-18 13:30:00,45.5,45.54,45.44,45.53,303679.0,43.1566,43.1946,43.0997,43.1851,303679.0
2023-07-18 13:40:00,45.53,45.57,45.52,45.57,212739.0,43.1851,43.223,43.1756,43.223,212739.0
2023-07-18 13:50:00,45.57,45.58,45.51,45.55,213415.0,43.223,43.2325,43.1661,43.204,213415.0
2023-07-18 14:00:00,45.55,45.58,45.45,45.45,259750.0,43.204,43.2325,43.1092,43.1092,259750.0
2023-07-18 14:10:00,45.45,45.47,45.39,45.4,225024.0,43.1092,43.1282,43.0523,43.0618,225024.0
2023-07-18 14:20:00,45.41,45.51,45.39,45.5,370511.0,43.0713,43.1661,43.0523,43.1566,370511.0
2023-07-18 14:30:00,45.5,45.51,45.45,45.5,833860.0,43.1566,43.1661,43.1092,43.1566,833860.0
2023-07-18 14:40:00,45.51,45.53,45.49,45.51,264562.0,43.1661,43.1851,43.1471,43.1661,264562.0
2023-07-18 14:50:00,45.5,45.56,45.5,45.55,287572.0,43.1566,43.2135,43.1566,43.204,287572.0
2023-07-18 15:00:00,45.55,45.6,45.52,45.58,287076.0,43.204,43.2515,43.1756,43.2325,287076.0
2023-07-18 15:10:00,45.57,45.69,45.57,45.68,490025.0,43.223,43.3368,43.223,43.3273,490025.0
2023-07-18 15:20:00,45.68,45.7,45.64,45.66,397658.0,43.3273,43.3463,43.2894,43.3084,397658.0
2023-07-18 15:30:00,45.67,45.68,45.5,45.5,790413.0,43.3179,43.3273,43.1566,43.1566,790413.0
2023-07-18 15:40:00,45.5,45.59,45.46,45.58,875827.0,43.1566,43.242,43.1187,43.2325,875827.0
2023-07-18 15:50:00,45.58,45.64,45.52,45.61,1817041.0,43.2325,43.2894,43.1756,43.261,1817041.0
2023-07-19 09:30:00,45.93,46.07,45.56,45.68,1081800.0,43.5645,43.6973,43.2135,43.3273,1081800.0
2023-07-19 09:40:00,45.68,45.91,45.54,45.86,502973.0,43.3273,43.5455,43.1946,43.4981,502973.0
2023-07-19 09:50:00,45.85,46.04,45.8,46.02,484281.0,43.4886,43.6688,43.4412,43.6498,484281.0
2023-07-19 10:00:00,46.02,46.03,45.9,45.99,348460.0,43.6498,43.6593,43.536,43.6214,348460.0
2023-07-19 10:10:00,46.0,46.13,45.99,46.11,395742.0,43.6309,43.7542,43.6214,43.7352,395742.0
2023-07-19 10:20:00,46.12,46.14,46.03,46.07,336082.0,43.7447,43.7637,43.6593,43.6973,336082.0
2023-07-19 10:30:00,46.07,46.15,46.04,46.12,344138.0,43.6973,43.7731,43.6688,43.7447,344138.0
2023-07-19 10:40:00,46.13,46.19,46.07,46.16,386886.0,43.7542,43.8111,43.6973,43.7826,386886.0
2023-07-19 10:50:00,46.17,46.23,46.1,46.18,358327.0,43.7921,43.849,43.7257,43.8016,358327.0
2023-07-19 11:00:00,46.18,46.22,46.1,46.12,287510.0,43.8016,43.8395,43.7257,43.7447,287510.0
2023-07-19 11:10:00,46.12,46.17,46.03,46.16,215393.0,43.7447,43.7921,43.6593,43.7826,215393.0
2023-07-19 11:20:00,46.16,46.24,46.13,46.21,181390.0,43.7826,43.8585,43.7542,43.8301,181390.0
2023-07-19 11:30:00,46.21,46.28,46.18,46.22,305399.0,43.8301,43.8964,43.8016,43.8395,305399.0
2023-07-19 11:40:00,46.23,46.3,46.21,46.29,205823.0,43.849,43.9154,43.8301,43.9059,205823.0
2023-07-19 11:50:00,46.28,46.32,46.26,46.3,240734.0,43.8964,43.9344,43.8775,43.9154,240734.0
2023-07-19 12:00:00,46.31,46.53,46.3,46.37,691015.0,43.9249,44.1336,43.9154,43.9818,691015.0
2023-07-19 12:10:00,46.37,46.42,46.33,46.41,225051.0,43.9818,44.0292,43.9439,44.0198,225051.0
2023-07-19 12:20:00,46.42,46.43,46.31,46.32,265871.0,44.0292,44.0387,43.9249,43.9344,265871.0
2023-07-19 12:30:00,46.32,46.32,46.1,46.16,196541.0,43.9344,43.9344,43.7257,43.7826,196541.0
2023-07-19 12:40:00,46.16,46.2,46.11,46.18,190829.0,43.7826,43.8206,43.7352,43.8016,190829.0
2023-07-19 12:50:00,46.18,46.18,46.11,46.16,184431.0,43.8016,43.8016,43.7352,43.7826,184431.0
2023-07-19 13:00:00,46.17,46.2,46.09,46.13,266930.0,43.7921,43.8206,43.7162,43.7542,266930.0
2023-07-19 13:10:00,46.14,46.31,46.12,46.3,315129.0,43.7637,43.9249,43.7447,43.9154,315129.0
2023-07-19 13:20:00,46.3,46.38,46.28,46.36,291275.0,43.9154,43.9913,43.8964,43.9723,291275.0
2023-07-19 13:30:00,46.36,46.37,46.29,46.32,362515.0,43.9723,43.9818,43.9059,43.9344,362515.0
2023-07-19 13:40:00,46.32,46.39,46.27,46.36,344966.0,43.9344,44.0008,43.887,43.9723,344966.0
2023-07-19 13:50:00,46.36,46.42,46.34,46.41,251457.0,43.9723,44.0292,43.9534,44.0198,251457.0
2023-07-19 14:00:00,46.41,46.43,46.35,46.38,244386.0,44.0198,44.0387,43.9628,43.9913,244386.0
2023-07-19 14:10:00,46.37,46.43,46.34,46.4,392068.0,43.9818,44.0387,43.9534,44.0103,392068.0
2023-07-19 14:20:00,46.4,46.47,46.36,46.44,293722.0,44.0103,44.0767,43.9723,44.0482,293722.0
2023-07-19 14:30:00,46.44,46.47,46.4,46.47,240895.0,44.0482,44.0767,44.0103,44.0767,240895.0
2023-07-19 14:40:00,46.47,46.52,46.46,46.51,308618.0,44.0767,44.1241,44.0672,44.1146,308618.0
2023-07-19 14:50:00,46.51,46.54,46.48,46.54,264567.0,44.1146,44.1431,44.0861,44.1431,264567.0
2023-07-19 15:00:00,46.53,46.57,46.46,46.47,362875.0,44.1336,44.1715,44.0672,44.0767,362875.0
2023-07-19 15:10:00,46.46,46.54,46.45,46.5,350455.0,44.0672,44.1431,44.0577,44.1051,350455.0
2023-07-19 15:20:00,46.5,46.54,46.48,46.48,384136.0,44.1051,44.1431,44.0861,44.0861,384136.0
2023-07-19 15:30:00,46.48,46.49,46.28,46.35,506222.0,44.0861,44.0956,43.8964,43.9628,506222.0
2023-07-19 15:40:00,46.35,46.45,46.33,46.33,398877.0,43.9628,44.0577,43.9439,43.9439,398877.0
2023-07-19 15:50:00,46.33,46.37,46.26,46.26,1298964.0,43.9439,43.9818,43.8775,43.8775,1298964.0
2023-07-20 09:30:00,46.37,46.89,46.21,46.87,920459.0,43.9818,44.475,43.8301,44.4561,920459.0
2023-07-20 09:40:00,46.86,46.9,46.71,46.85,616451.0,44.4466,44.4845,44.3043,44.4371,616451.0
2023-07-20 09:50:00,46.85,46.88,46.7,46.87,445103.0,44.4371,44.4655,44.2948,44.4561,445103.0
2023-07-20 10:00:00,46.88,46.88,46.74,46.84,430573.0,44.4655,44.4655,44.3328,44.4276,430573.0
2023-07-20 10:10:00,46.83,46.85,46.65,46.71,435397.0,44.4181,44.4371,44.2474,44.3043,435397.0
2023-07-20 10:20:00,46.71,46.72,46.59,46.62,554912.0,44.3043,44.3138,44.1905,44.2189,554912.0
2023-07-20 10:30:00,46.62,46.67,46.52,46.53,298546.0,44.2189,44.2664,44.1241,44.1336,298546.0
2023-07-20 10:40:00,46.53,46.66,46.51,46.59,329597.0,44.1336,44.2569,44.1146,44.1905,329597.0
2023-07-20 10:50:00,46.59,46.69,46.57,46.68,273575.0,44.1905,44.2853,44.1715,44.2758,273575.0
2023-07-20 11:00:00,46.68,46.71,46.63,46.65,209181.0,44.2758,44.3043,44.2284,44.2474,209181.0
2023-07-20 11:10:00,46.65,46.69,46.61,46.62,372084.0,44.2474,44.2853,44.2094,44.2189,372084.0
2023-07-20 11:20:00,46.62,46.67,46.59,46.65,352146.0,44.2189,44.2664,44.1905,44.2474,352146.0
2023-07-20 11:30:00,46.65,46.69,46.59,46.68,249680.0,44.2474,44.2853,44.1905,44.2758,249680.0
2023-07-20 11:40:00,46.68,46.77,46.66,46.76,229913.0,44.2758,44.3612,44.2569,44.3517,229913.0
2023-07-20 11:50:00,46.75,46.87,46.75,46.86,208457.0,44.3422,44.4561,44.3422,44.4466,208457.0
2023-07-20 12:00:00,46.86,46.92,46.82,46.92,213294.0,44.4466,44.5035,44.4086,44.5035,213294.0
2023-07-20 12:10:00,46.92,46.98,46.9,46.96,333541.0,44.5035,44.5604,44.4845,44.5414,333541.0
2023-07-20 12:20:00,46.98,47.0,46.88,46.98,319089.0,44.5604,44.5794,44.4655,44.5604,319089.0
2023-07-20 12:30:00,46.98,46.98,46.78,46.78,289381.0,44.5604,44.5604,44.3707,44.3707,289381.0
2023-07-20 12:40:00,46.78,46.87,46.78,46.86,189436.0,44.3707,44.4561,44.3707,44.4466,189436.0
2023-07-20 12:50:00,46.86,46.88,46.82,46.88,136912.0,44.4466,44.4655,44.4086,44.4655,136912.0
2023-07-20 13:00:00,46.88,46.89,46.81,46.84,214663.0,44.4655,44.475,44.3991,44.4276,214663.0
2023-07-20 13:10:00,46.83,46.89,46.83,46.87,179152.0,44.4181,44.475,44.4181,44.4561,179152.0
2023-07-20 13:20:00,46.86,46.94,46.84,46.91,293595.0,44.4466,44.5225,44.4276,44.494,293595.0
2023-07-20 13:30:00,46.91,46.95,46.89,46.91,296381.0,44.494,44.5319,44.475,44.494,296381.0
2023-07-20 13:40:00,46.9,46.99,46.89,46.99,243975.0,44.4845,44.5699,44.475,44.5699,243975.0
2023-07-20 13:50:00,46.99,47.0,46.94,46.98,242799.0,44.5699,44.5794,44.5225,44.5604,242799.0
2023-07-20 14:00:00,46.98,47.08,46.97,47.06,679461.0,44.5604,44.6552,44.5509,44.6363,679461.0
2023-07-20 14:10:00,47.06,47.08,47.01,47.05,270091.0,44.6363,44.6552,44.5888,44.6268,270091.0
2023-07-20 14:20:00,47.05,47.09,46.98,47.02,347590.0,44.6268,44.6647,44.5604,44.5983,347590.0
2023-07-20 14:30:00,47.02,47.12,47.01,47.1,356182.0,44.5983,44.6932,44.5888,44.6742,356182.0
2023-07-20 14:40:00,47.09,47.1,47.05,47.05,258417.0,44.6647,44.6742,44.6268,44.6268,258417.0
2023-07-20 14:50:00,47.05,47.15,47.05,47.13,289399.0,44.6268,44.7216,44.6268,44.7027,289399.0
2023-07-20 15:00:00,47.13,47.23,47.12,47.21,489799.0,44.7027,44.7975,44.6932,44.7785,489799.0
2023-07-20 15:10:00,47.21,47.24,47.13,47.17,506994.0,44.7785,44.807,44.7027,44.7406,506994.0
2023-07-20 15:20:00,47.17,47.22,47.08,47.14,407563.0,44.7406,44.788,44.6552,44.7122,407563.0
2023-07-20 15:30:00,47.14,47.17,47.07,47.14,508277.0,44.7122,44.7406,44.6458,44.7122,508277.0
2023-07-20 15:40:00,47.14,47.17,47.04,47.05,560913.0,44.7122,44.7406,44.6173,44.6268,560913.0
2023-07-20 15:50:00,47.05,47.16,47.04,47.12,1269266.0,44.6268,44.7311,44.6173,44.6932,1269266.0
2023-07-21 09:30:00,47.18,47.21,46.77,47.14,1073978.0,44.7501,44.7785,44.3612,44.7122,1073978.0
2023-07-21 09:40:00,47.14,47.14,46.62,46.68,507239.0,44.7122,44.7122,44.2189,44.2758,507239.0
2023-07-21 09:50:00,46.69,46.73,46.51,46.62,393216.0,44.2853,44.3233,44.1146,44.2189,393216.0
2023-07-21 10:00:00,46.62,46.64,46.41,46.48,497266.0,44.2189,44.2379,44.0198,44.0861,497266.0
2023-07-21 10:10:00,46.49,46.54,46.42,46.49,241473.0,44.0956,44.1431,44.0292,44.0956,241473.0
2023-07-21 10:20:00,46.49,46.54,46.32,46.36,275182.0,44.0956,44.1431,43.9344,43.9723,275182.0
2023-07-21 10:30:00,46.36,46.41,46.3,46.35,261205.0,43.9723,44.0198,43.9154,43.9628,261205.0
2023-07-21 10:40:00,46.34,46.42,46.29,46.32,169931.0,43.9534,44.0292,43.9059,43.9344,169931.0
2023-07-21 10:50:00,46.32,46.36,46.23,46.24,258589.0,43.9344,43.9723,43.849,43.8585,258589.0
2023-07-21 11:00:00,46.25,46.27,46.15,46.22,215437.0,43.868,43.887,43.7731,43.8395,215437.0
2023-07-21 11:10:00,46.22,46.37,46.2,46.35,204768.0,43.8395,43.9818,43.8206,43.9628,204768.0
2023-07-21 11:20:00,46.35,46.36,46.28,46.29,280364.0,43.9628,43.9723,43.8964,43.9059,280364.0
2023-07-21 11:30:00,46.3,46.36,46.29,46.33,190253.0,43.9154,43.9723,43.9059,43.9439,190253.0
2023-07-21 11:40:00,46.33,46.53,46.32,46.53,339064.0,43.9439,44.1336,43.9344,44.1336,339064.0
2023-07-21 11:50:00,46.53,46.54,46.46,46.54,230383.0,44.1336,44.1431,44.0672,44.1431,230383.0
2023-07-21 12:00:00,46.54,46.54,46.4,46.41,156495.0,44.1431,44.1431,44.0103,44.0198,156495.0
2023-07-21 12:10:00,46.41,46.44,46.36,46.38,149103.0,44.0198,44.0482,43.9723,43.9913,149103.0
2023-07-21 12:20:00,46.38,46.45,46.35,46.44,178415.0,43.9913,44.0577,43.9628,44.0482,178415.0
2023-07-21 12:30:00,46.44,46.48,46.42,46.44,154264.0,44.0482,44.0861,44.0292,44.0482,154264.0
2023-07-21 12:40:00,46.44,46.45,46.32,46.32,189089.0,44.0482,44.0577,43.9344,43.9344,189089.0
2023-07-21 12:50:00,46.33,46.37,46.3,46.34,215688.0,43.9439,43.9818,43.9154,43.9534,215688.0
2023-07-21 13:00:00,46.34,46.42,46.32,46.34,184196.0,43.9534,44.0292,43.9344,43.9534,184196.0
2023-07-21 13:10:00,46.34,46.37,46.3,46.36,107595.0,43.9534,43.9818,43.9154,43.9723,107595.0
2023-07-21 13:20:00,46.36,46.38,46.25,46.27,188845.0,43.9723,43.9913,43.868,43.887,188845.0
2023-07-21 13:30:00,46.27,46.32,46.26,46.31,183122.0,43.887,43.9344,43.8775,43.9249,183122.0
2023-07-21 13:40:00,46.3,46.36,46.3,46.34,177740.0,43.9154,43.9723,43.9154,43.9534,177740.0
2023-07-21 13:50:00,46.34,46.38,46.31,46.38,155052.0,43.9534,43.9913,43.9249,43.9913,155052.0
2023-07-21 14:00:00,46.38,46.4,46.29,46.31,205196.0,43.9913,44.0103,43.9059,43.9249,205196.0
2023-07-21 14:10:00,46.3,46.33,46.28,46.3,252207.0,43.9154,43.9439,43.8964,43.9154,252207.0
2023-07-21 14:20:00,46.3,46.32,46.22,46.23,474847.0,43.9154,43.9344,43.8395,43.849,474847.0
2023-07-21 14:30:00,46.24,46.32,46.22,46.29,425412.0,43.8585,43.9344,43.8395,43.9059,425412.0
2023-07-21 14:40:00,46.29,46.33,46.25,46.26,218607.0,43.9059,43.9439,43.868,43.8775,218607.0
2023-07-21 14:50:00,46.26,46.3,46.23,46.24,241428.0,43.8775,43.9154,43.849,43.8585,241428.0
2023-07-21 15:00:00,46.25,46.26,46.13,46.14,271397.0,43.868,43.8775,43.7542,43.7637,271397.0
2023-07-21 15:10:00,46.14,46.18,46.12,46.16,203217.0,43.7637,43.8016,43.7447,43.7826,203217.0
2023-07-21 15:20:00,46.16,46.16,46.1,46.13,257747.0,43.7826,43.7826,43.7257,43.7542,257747.0
2023-07-21 15:30:00,46.13,46.15,46.0,46.09,532169.0,43.7542,43.7731,43.6309,43.7162,532169.0
2023-07-21 15:40:00,46.09,46.12,46.03,46.05,461590.0,43.7162,43.7447,43.6593,43.6783,461590.0
2023-07-21 15:50:00,46.04,46.09,45.94,45.96,1399991.0,43.6688,43.7162,43.574,43.5929,1399991.0
2023-07-24 09:30:00,45.97,46.18,45.96,46.01,362015.0,43.6024,43.8016,43.5929,43.6404,362015.0
2023-07-24 09:40:00,46.02,46.17,45.96,46.13,302680.0,43.6498,43.7921,43.5929,43.7542,302680.0
2023-07-24 09:50:00,46.12,46.27,46.1,46.24,332802.0,43.7447,43.887,43.7257,43.8585,332802.0
2023-07-24 10:00:00,46.24,46.39,46.22,46.38,345006.0,43.8585,44.0008,43.8395,43.9913,345006.0
2023-07-24 10:10:00,46.39,46.44,46.31,46.35,364655.0,44.0008,44.0482,43.9249,43.9628,364655.0
2023-07-24 10:20:00,46.34,46.43,46.32,46.32,223174.0,43.9534,44.0387,43.9344,43.9344,223174.0
2023-07-24 10:30:00,46.32,46.35,46.26,46.31,284448.0,43.9344,43.9628,43.8775,43.9249,284448.0
2023-07-24 10:40:00,46.31,46.4,46.31,46.34,184615.0,43.9249,44.0103,43.9249,43.9534,184615.0
2023-07-24 10:50:00,46.35,46.39,46.3,46.39,171878.0,43.9628,44.0008,43.9154,44.0008,171878.0
2023-07-24 11:00:00,46.39,46.48,46.38,46.44,227090.0,44.0008,44.0861,43.9913,44.0482,227090.0
2023-07-24 11:10:00,46.44,46.48,46.37,46.45,211191.0,44.0482,44.0861,43.9818,44.0577,211191.0
2023-07-24 11:20:00,46.45,46.51,46.43,46.46,234055.0,44.0577,44.1146,44.0387,44.0672,234055.0
2023-07-24 11:30:00,46.46,46.54,46.46,46.53,106609.0,44.0672,44.1431,44.0672,44.1336,106609.0
2023-07-24 11:40:00,46.53,46.54,46.46,46.46,122087.0,44.1336,44.1431,44.0672,44.0672,122087.0
2023-07-24 11:50:00,46.46,46.66,46.45,46.63,141889.0,44.0672,44.2569,44.0577,44.2284,141889.0
2023-07-24 12:00:00,46.62,46.72,46.6,46.7,180197.0,44.2189,44.3138,44.2,44.2948,180197.0
2023-07-24 12:10:00,46.7,46.76,46.68,46.73,139586.0,44.2948,44.3517,44.2758,44.3233,139586.0
2023-07-24 12:20:00,46.74,46.81,46.72,46.76,118927.0,44.3328,44.3991,44.3138,44.3517,118927.0
2023-07-24 12:30:00,46.76,46.77,46.68,46.71,131882.0,44.3517,44.3612,44.2758,44.3043,131882.0
2023-07-24 12:40:00,46.71,46.75,46.67,46.73,151253.0,44.3043,44.3422,44.2664,44.3233,151253.0
2023-07-24 12:50:00,46.73,46.82,46.71,46.8,130913.0,44.3233,44.4086,44.3043,44.3897,130913.0
2023-07-24 13:00:00,46.79,46.8,46.74,46.78,93016.0,44.3802,44.3897,44.3328,44.3707,93016.0
2023-07-24 13:10:00,46.77,46.8,46.75,46.79,105127.0,44.3612,44.3897,44.3422,44.3802,105127.0
2023-07-24 13:20:00,46.79,46.82,46.75,46.81,117015.0,44.3802,44.4086,44.3422,44.3991,117015.0
2023-07-24 13:30:00,46.81,46.83,46.79,46.8,110860.0,44.3991,44.4181,44.3802,44.3897,110860.0
2023-07-24 13:40:00,46.8,46.81,46.76,46.78,114080.0,44.3897,44.3991,44.3517,44.3707,114080.0
2023-07-24 13:50:00,46.77,46.8,46.72,46.73,114183.0,44.3612,44.3897,44.3138,44.3233,114183.0
2023-07-24 14:00:00,46.73,46.81,46.67,46.67,170291.0,44.3233,44.3991,44.2664,44.2664,170291.0
2023-07-24 14:10:00,46.67,46.67,46.53,46.54,170116.0,44.2664,44.2664,44.1336,44.1431,170116.0
2023-07-24 14:20:00,46.54,46.55,46.47,46.47,192307.0,44.1431,44.1525,44.0767,44.0767,192307.0
2023-07-24 14:30:00,46.47,46.53,46.44,46.52,154308.0,44.0767,44.1336,44.0482,44.1241,154308.0
2023-07-24 14:40:00,46.52,46.52,46.43,46.47,91136.0,44.1241,44.1241,44.0387,44.0767,91136.0
2023-07-24 14:50:00,46.47,46.47,46.38,46.39,171892.0,44.0767,44.0767,43.9913,44.0008,171892.0
2023-07-24 15:00:00,46.38,46.45,46.37,46.43,127006.0,43.9913,44.0577,43.9818,44.0387,127006.0
2023-07-24 15:10:00,46.43,46.47,46.41,46.43,133941.0,44.0387,44.0767,44.0198,44.0387,133941.0
2023-07-24 15:20:00,46.42,46.43,46.3,46.32,254977.0,44.0292,44.0387,43.9154,43.9344,254977.0
2023-07-24 15:30:00,46.33,46.37,46.3,46.36,263537.0,43.9439,43.9818,43.9154,43.9723,263537.0
2023-07-24 15:40:00,46.36,46.42,46.34,46.36,368966.0,43.9723,44.0292,43.9534,43.9723,368966.0
2023-07-24 15:50:00,46.36,46.45,46.32,46.44,1328840.0,43.9723,44.0577,43.9344,44.0482,1328840.0
2023-07-25 09:30:00,46.39,46.64,46.35,46.49,555359.0,44.0008,44.2379,43.9628,44.0956,555359.0
2023-07-25 09:40:00,46.5,46.5,46.03,46.04,295332.0,44.1051,44.1051,43.6593,43.6688,295332.0
2023-07-25 09:50:00,46.04,46.13,45.91,45.92,219205.0,43.6688,43.7542,43.5455,43.555,219205.0
2023-07-25 10:00:00,45.91,46.06,45.9,45.94,433253.0,43.5455,43.6878,43.536,43.574,433253.0
2023-07-25 10:10:00,45.95,45.99,45.82,45.98,390512.0,43.5834,43.6214,43.4601,43.6119,390512.0
2023-07-25 10:20:00,45.98,46.06,45.9,45.96,343603.0,43.6119,43.6878,43.536,43.5929,343603.0
2023-07-25 10:30:00,45.95,45.96,45.79,45.81,256858.0,43.5834,43.5929,43.4317,43.4507,256858.0
2023-07-25 10:40:00,45.81,46.12,45.8,46.11,380006.0,43.4507,43.7447,43.4412,43.7352,380006.0
2023-07-25 10:50:00,46.11,46.16,46.04,46.08,281151.0,43.7352,43.7826,43.6688,43.7067,281151.0
2023-07-25 11:00:00,46.07,46.11,45.9,45.9,160681.0,43.6973,43.7352,43.536,43.536,160681.0
2023-07-25 11:10:00,45.91,45.94,45.84,45.84,193066.0,43.5455,43.574,43.4791,43.4791,193066.0
2023-07-25 11:20:00,45.84,45.95,45.84,45.94,165198.0,43.4791,43.5834,43.4791,43.574,165198.0
2023-07-25 11:30:00,45.95,46.04,45.94,46.02,130487.0,43.5834,43.6688,43.574,43.6498,130487.0
2023-07-25 11:40:00,46.01,46.07,45.95,45.95,112912.0,43.6404,43.6973,43.5834,43.5834,112912.0
2023-07-25 11:50:00,45.95,45.96,45.89,45.91,111784.0,43.5834,43.5929,43.5265,43.5455,111784.0
2023-07-25 12:00:00,45.91,45.94,45.86,45.91,183154.0,43.5455,43.574,43.4981,43.5455,183154.0
2023-07-25 12:10:00,45.91,45.99,45.89,45.97,110541.0,43.5455,43.6214,43.5265,43.6024,110541.0
2023-07-25 12:20:00,45.97,45.99,45.93,45.97,117204.0,43.6024,43.6214,43.5645,43.6024,117204.0
2023-07-25 12:30:00,45.97,46.03,45.96,46.03,132212.0,43.6024,43.6593,43.5929,43.6593,132212.0
2023-07-25 12:40:00,46.03,46.05,45.99,46.0,122292.0,43.6593,43.6783,43.6214,43.6309,122292.0
2023-07-25 12:50:00,46.0,46.03,45.99,46.02,79992.0,43.6309,43.6593,43.6214,43.6498,79992.0
2023-07-25 13:00:00,46.02,46.03,45.92,45.96,201652.0,43.6498,43.6593,43.555,43.5929,201652.0
2023-07-25 13:10:00,45.97,46.02,45.92,46.02,81333.0,43.6024,43.6498,43.555,43.6498,81333.0
2023-07-25 13:20:00,46.01,46.04,45.98,46.0,100685.0,43.6404,43.6688,43.6119,43.6309,100685.0
2023-07-25 13:30:00,46.0,46.02,45.96,45.97,103684.0,43.6309,43.6498,43.5929,43.6024,103684.0
2023-07-25 13:40:00,45.97,46.01,45.96,45.98,109512.0,43.6024,43.6404,43.5929,43.6119,109512.0
2023-07-25 13:50:00,45.97,45.98,45.95,45.96,143562.0,43.6024,43.6119,43.5834,43.5929,143562.0
2023-07-25 14:00:00,45.96,45.96,45.9,45.93,104165.0,43.5929,43.5929,43.536,43.5645,104165.0
2023-07-25 14:10:00,45.92,45.93,45.88,45.91,120965.0,43.555,43.5645,43.517,43.5455,120965.0
2023-07-25 14:20:00,45.91,45.97,45.9,45.96,156226.0,43.5455,43.6024,43.536,43.5929,156226.0
2023-07-25 14:30:00,45.96,46.02,45.87,45.89,236514.0,43.5929,43.6498,43.5076,43.5265,236514.0
2023-07-25 14:40:00,45.88,45.88,45.54,45.54,383709.0,43.517,43.517,43.1946,43.1946,383709.0
2023-07-25 14:50:00,45.54,45.75,45.52,45.74,277185.0,43.1946,43.3937,43.1756,43.3843,277185.0
2023-07-25 15:00:00,45.74,45.77,45.59,45.63,232151.0,43.3843,43.4127,43.242,43.2799,232151.0
2023-07-25 15:10:00,45.63,45.64,45.53,45.53,296512.0,43.2799,43.2894,43.1851,43.1851,296512.0
2023-07-25 15:20:00,45.54,45.57,45.49,45.51,371838.0,43.1946,43.223,43.1471,43.1661,371838.0
2023-07-25 15:30:00,45.51,45.53,45.45,45.47,408703.0,43.1661,43.1851,43.1092,43.1282,408703.0
2023-07-25 15:40:00,45.47,45.51,45.43,45.47,417295.0,43.1282,43.1661,43.0902,43.1282,417295.0
2023-07-25 15:50:00,45.47,45.52,45.44,45.49,1010751.0,43.1282,43.1756,43.0997,43.1471,1010751.0
2023-07-26 09:30:00,46.48,46.83,46.33,46.54,925480.0,44.0861,44.4181,43.9439,44.1431,925480.0
2023-07-26 09:40:00,46.54,46.54,46.28,46.39,524683.0,44.1431,44.1431,43.8964,44.0008,524683.0
2023-07-26 09:50:00,46.39,46.52,46.31,46.45,375658.0,44.0008,44.1241,43.9249,44.0577,375658.0
2023-07-26 10:00:00,46.45,46.51,46.32,46.45,475346.0,44.0577,44.1146,43.9344,44.0577,475346.0
2023-07-26 10:10:00,46.44,46.5,46.39,46.43,265134.0,44.0482,44.1051,44.0008,44.0387,265134.0
2023-07-26 10:20:00,46.43,46.47,46.31,46.32,371512.0,44.0387,44.0767,43.9249,43.9344,371512.0
2023-07-26 10:30:00,46.32,46.36,46.2,46.27,328344.0,43.9344,43.9723,43.8206,43.887,328344.0
2023-07-26 10:40:00,46.27,46.43,46.2,46.39,300669.0,43.887,44.0387,43.8206,44.0008,300669.0
2023-07-26 10:50:00,46.39,46.4,46.32,46.35,262027.0,44.0008,44.0103,43.9344,43.9628,262027.0
2023-07-26 11:00:00,46.36,46.42,46.29,46.32,295217.0,43.9723,44.0292,43.9059,43.9344,295217.0
2023-07-26 11:10:00,46.32,46.38,46.29,46.3,196589.0,43.9344,43.9913,43.9059,43.9154,196589.0
2023-07-26 11:20:00,46.3,46.33,46.26,46.27,255692.0,43.9154,43.9439,43.8775,43.887,255692.0
2023-07-26 11:30:00,46.27,46.31,46.24,46.29,189713.0,43.887,43.9249,43.8585,43.9059,189713.0
2023-07-26 11:40:00,46.29,46.3,46.19,46.22,211589.0,43.9059,43.9154,43.8111,43.8395,211589.0
2023-07-26 11:50:00,46.22,46.3,46.2,46.27,219704.0,43.8395,43.9154,43.8206,43.887,219704.0
2023-07-26 12:00:00,46.27,46.37,46.22,46.24,457216.0,43.887,43.9818,43.8395,43.8585,457216.0
2023-07-26 12:10:00,46.23,46.4,46.22,46.37,228357.0,43.849,44.0103,43.8395,43.9818,228357.0
2023-07-26 12:20:00,46.37,46.41,46.36,46.4,137896.0,43.9818,44.0198,43.9723,44.0103,137896.0
2023-07-26 12:30:00,46.4,46.45,46.37,46.4,187383.0,44.0103,44.0577,43.9818,44.0103,187383.0
2023-07-26 12:40:00,46.41,46.42,46.31,46.32,99803.0,44.0198,44.0292,43.9249,43.9344,99803.0
2023-07-26 12:50:00,46.32,46.33,46.25,46.27,158196.0,43.9344,43.9439,43.868,43.887,158196.0
2023-07-26 13:00:00,46.27,46.33,46.25,46.3,109913.0,43.887,43.9439,43.868,43.9154,109913.0
2023-07-26 13:10:00,46.3,46.32,46.26,46.27,100726.0,43.9154,43.9344,43.8775,43.887,100726.0
2023-07-26 13:20:00,46.27,46.28,46.23,46.25,132788.0,43.887,43.8964,43.849,43.868,132788.0
2023-07-26 13:30:00,46.25,46.26,46.15,46.18,125990.0,43.868,43.8775,43.7731,43.8016,125990.0
2023-07-26 13:40:00,46.18,46.21,46.16,46.16,114284.0,43.8016,43.8301,43.7826,43.7826,114284.0
2023-07-26 13:50:00,46.17,46.22,46.16,46.18,160237.0,43.7921,43.8395,43.7826,43.8016,160237.0
2023-07-26 14:00:00,46.17,46.24,46.15,46.17,220582.0,43.7921,43.8585,43.7731,43.7921,220582.0
2023-07-26 14:10:00,46.16,46.22,46.15,46.19,179708.0,43.7826,43.8395,43.7731,43.8111,179708.0
2023-07-26 14:20:00,46.19,46.21,46.11,46.17,132024.0,43.8111,43.8301,43.7352,43.7921,132024.0
2023-07-26 14:30:00,46.18,46.47,46.13,46.44,452247.0,43.8016,44.0767,43.7542,44.0482,452247.0
2023-07-26 14:40:00,46.45,46.6,46.43,46.58,390236.0,44.0577,44.2,44.0387,44.181,390236.0
2023-07-26 14:50:00,46.57,46.66,46.53,46.66,414596.0,44.1715,44.2569,44.1336,44.2569,414596.0
2023-07-26 15:00:00,46.66,46.71,46.39,46.41,525360.0,44.2569,44.3043,44.0008,44.0198,525360.0
2023-07-26 15:10:00,46.41,46.48,46.32,46.34,359035.0,44.0198,44.0861,43.9344,43.9534,359035.0
2023-07-26 15:20:00,46.34,46.41,46.29,46.37,1041297.0,43.9534,44.0198,43.9059,43.9818,1041297.0
2023-07-26 15:30:00,46.37,46.42,46.25,46.3,630999.0,43.9818,44.0292,43.868,43.9154,630999.0
2023-07-26 15:40:00,46.29,46.35,46.26,46.29,1005161.0,43.9059,43.9628,43.8775,43.9059,1005161.0
2023-07-26 15:50:00,46.29,46.45,46.25,46.44,1890972.0,43.9059,44.0577,43.868,44.0482,1890972.0
2023-07-27 09:30:00,46.56,46.96,46.56,46.75,767776.0,44.162,44.5414,44.162,44.3422,767776.0
2023-07-27 09:40:00,46.74,46.75,46.53,46.59,400166.0,44.3328,44.3422,44.1336,44.1905,400166.0
2023-07-27 09:50:00,46.6,46.63,46.45,46.52,367726.0,44.2,44.2284,44.0577,44.1241,367726.0
2023-07-27 10:00:00,46.52,46.61,46.44,46.55,710128.0,44.1241,44.2094,44.0482,44.1525,710128.0
2023-07-27 10:10:00,46.55,46.76,46.51,46.72,284293.0,44.1525,44.3517,44.1146,44.3138,284293.0
2023-07-27 10:20:00,46.72,46.99,46.68,46.93,507546.0,44.3138,44.5699,44.2758,44.513,507546.0
2023-07-27 10:30:00,46.93,47.17,46.9,47.13,655859.0,44.513,44.7406,44.4845,44.7027,655859.0
2023-07-27 10:40:00,47.12,47.12,46.79,46.81,237136.0,44.6932,44.6932,44.3802,44.3991,237136.0
2023-07-27 10:50:00,46.8,46.81,46.63,46.67,235698.0,44.3897,44.3991,44.2284,44.2664,235698.0
2023-07-27 11:00:00,46.68,46.68,46.49,46.5,266209.0,44.2758,44.2758,44.0956,44.1051,266209.0
2023-07-27 11:10:00,46.51,46.53,46.45,46.5,218263.0,44.1146,44.1336,44.0577,44.1051,218263.0
2023-07-27 11:20:00,46.49,46.54,46.44,46.45,219367.0,44.0956,44.1431,44.0482,44.0577,219367.0
2023-07-27 11:30:00,46.45,46.47,46.33,46.37,236916.0,44.0577,44.0767,43.9439,43.9818,236916.0
2023-07-27 11:40:00,46.36,46.4,46.24,46.26,353346.0,43.9723,44.0103,43.8585,43.8775,353346.0
2023-07-27 11:50:00,46.26,46.3,46.22,46.28,203404.0,43.8775,43.9154,43.8395,43.8964,203404.0
2023-07-27 12:00:00,46.27,46.28,46.19,46.27,212762.0,43.887,43.8964,43.8111,43.887,212762.0
2023-07-27 12:10:00,46.28,46.3,46.24,46.26,199500.0,43.8964,43.9154,43.8585,43.8775,199500.0
2023-07-27 12:20:00,46.27,46.29,46.24,46.26,326059.0,43.887,43.9059,43.8585,43.8775,326059.0
2023-07-27 12:30:00,46.26,46.38,46.25,46.37,393305.0,43.8775,43.9913,43.868,43.9818,393305.0
2023-07-27 12:40:00,46.37,46.5,46.3,46.33,381140.0,43.9818,44.1051,43.9154,43.9439,381140.0
2023-07-27 12:50:00,46.34,46.41,46.31,46.41,205297.0,43.9534,44.0198,43.9249,44.0198,205297.0
2023-07-27 13:00:00,46.41,46.44,46.3,46.35,143572.0,44.0198,44.0482,43.9154,43.9628,143572.0
2023-07-27 13:10:00,46.36,46.39,46.22,46.25,489347.0,43.9723,44.0008,43.8395,43.868,489347.0
2023-07-27 13:20:00,46.26,46.31,46.23,46.27,293306.0,43.8775,43.9249,43.849,43.887,293306.0
2023-07-27 13:30:00,46.26,46.29,46.19,46.2,255716.0,43.8775,43.9059,43.8111,43.8206,255716.0
2023-07-27 13:40:00,46.19,46.19,46.1,46.12,239296.0,43.8111,43.8111,43.7257,43.7447,239296.0
2023-07-27 13:50:00,46.12,46.27,46.11,46.26,249910.0,43.7447,43.887,43.7352,43.8775,249910.0
2023-07-27 14:00:00,46.26,46.28,46.17,46.22,336127.0,43.8775,43.8964,43.7921,43.8395,336127.0
2023-07-27 14:10:00,46.21,46.22,46.06,46.07,316600.0,43.8301,43.8395,43.6878,43.6973,316600.0
2023-07-27 14:20:00,46.07,46.1,45.94,45.97,425904.0,43.6973,43.7257,43.574,43.6024,425904.0
2023-07-27 14:30:00,45.97,46.0,45.89,45.95,259197.0,43.6024,43.6309,43.5265,43.5834,259197.0
2023-07-27 14:40:00,45.95,46.01,45.93,45.95,215611.0,43.5834,43.6404,43.5645,43.5834,215611.0
2023-07-27 14:50:00,45.95,46.02,45.88,45.9,295885.0,43.5834,43.6498,43.517,43.536,295885.0
2023-07-27 15:00:00,45.89,45.9,45.81,45.84,238814.0,43.5265,43.536,43.4507,43.4791,238814.0
2023-07-27 15:10:00,45.84,45.9,45.8,45.84,321143.0,43.4791,43.536,43.4412,43.4791,321143.0
2023-07-27 15:20:00,45.83,45.84,45.71,45.72,254062.0,43.4696,43.4791,43.3558,43.3653,254062.0
2023-07-27 15:30:00,45.71,45.75,45.62,45.65,448255.0,43.3558,43.3937,43.2704,43.2989,448255.0
2023-07-27 15:40:00,45.65,45.68,45.58,45.67,734012.0,43.2989,43.3273,43.2325,43.3179,734012.0
2023-07-27 15:50:00,45.68,45.81,45.63,45.77,1399788.0,43.3273,43.4507,43.2799,43.4127,1399788.0
2023-07-28 09:30:00,46.05,46.17,45.57,45.87,830959.0,43.6783,43.7921,43.223,43.5076,830959.0
2023-07-28 09:40:00,45.87,45.94,45.79,45.9,289167.0,43.5076,43.574,43.4317,43.536,289167.0
2023-07-28 09:50:00,45.9,45.97,45.84,45.96,152761.0,43.536,43.6024,43.4791,43.5929,152761.0
2023-07-28 10:00:00,45.96,46.03,45.86,45.99,240829.0,43.5929,43.6593,43.4981,43.6214,240829.0
2023-07-28 10:10:00,45.98,46.04,45.94,45.98,149981.0,43.6119,43.6688,43.574,43.6119,149981.0
2023-07-28 10:20:00,45.98,46.03,45.9,46.03,198629.0,43.6119,43.6593,43.536,43.6593,198629.0
2023-07-28 10:30:00,46.03,46.14,46.0,46.09,189091.0,43.6593,43.7637,43.6309,43.7162,189091.0
2023-07-28 10:40:00,46.09,46.09,46.0,46.06,191321.0,43.7162,43.7162,43.6309,43.6878,191321.0
2023-07-28 10:50:00,46.08,46.16,46.02,46.15,195602.0,43.7067,43.7826,43.6498,43.7731,195602.0
2023-07-28 11:00:00,46.15,46.18,46.07,46.15,131982.0,43.7731,43.8016,43.6973,43.7731,131982.0
2023-07-28 11:10:00,46.14,46.18,46.1,46.15,131892.0,43.7637,43.8016,43.7257,43.7731,131892.0
2023-07-28 11:20:00,46.15,46.22,46.14,46.2,156322.0,43.7731,43.8395,43.7637,43.8206,156322.0
2023-07-28 11:30:00,46.19,46.22,46.16,46.17,134434.0,43.8111,43.8395,43.7826,43.7921,134434.0
2023-07-28 11:40:00,46.16,46.17,46.08,46.12,113037.0,43.7826,43.7921,43.7067,43.7447,113037.0
2023-07-28 11:50:00,46.12,46.16,46.07,46.09,178672.0,43.7447,43.7826,43.6973,43.7162,178672.0
2023-07-28 12:00:00,46.09,46.09,46.02,46.08,194149.0,43.7162,43.7162,43.6498,43.7067,194149.0
2023-07-28 12:10:00,46.08,46.16,46.07,46.16,119638.0,43.7067,43.7826,43.6973,43.7826,119638.0
2023-07-28 12:20:00,46.15,46.23,46.14,46.19,134977.0,43.7731,43.849,43.7637,43.8111,134977.0
2023-07-28 12:30:00,46.19,46.21,46.15,46.18,114700.0,43.8111,43.8301,43.7731,43.8016,114700.0
2023-07-28 12:40:00,46.18,46.18,46.11,46.11,105259.0,43.8016,43.8016,43.7352,43.7352,105259.0
2023-07-28 12:50:00,46.12,46.17,46.11,46.15,123016.0,43.7447,43.7921,43.7352,43.7731,123016.0
2023-07-28 13:00:00,46.16,46.16,46.06,46.09,178656.0,43.7826,43.7826,43.6878,43.7162,178656.0
2023-07-28 13:10:00,46.1,46.14,46.05,46.07,158107.0,43.7257,43.7637,43.6783,43.6973,158107.0
2023-07-28 13:20:00,46.07,46.09,46.03,46.05,211936.0,43.6973,43.7162,43.6593,43.6783,211936.0
2023-07-28 13:30:00,46.05,46.07,45.88,45.91,302414.0,43.6783,43.6973,43.517,43.5455,302414.0
2023-07-28 13:40:00,45.9,45.9,45.77,45.79,311047.0,43.536,43.536,43.4127,43.4317,311047.0
2023-07-28 13:50:00,45.79,45.88,45.78,45.84,346882.0,43.4317,43.517,43.4222,43.4791,346882.0
2023-07-28 14:00:00,45.83,46.0,45.83,45.97,173703.0,43.4696,43.6309,43.4696,43.6024,173703.0
2023-07-28 14:10:00,45.97,45.97,45.88,45.94,250640.0,43.6024,43.6024,43.517,43.574,250640.0
2023-07-28 14:20:00,45.94,45.99,45.93,45.99,194678.0,43.574,43.6214,43.5645,43.6214,194678.0
2023-07-28 14:30:00,45.99,46.06,45.99,46.04,240094.0,43.6214,43.6878,43.6214,43.6688,240094.0
2023-07-28 14:40:00,46.04,46.11,46.02,46.11,249338.0,43.6688,43.7352,43.6498,43.7352,249338.0
2023-07-28 14:50:00,46.11,46.16,46.1,46.14,243843.0,43.7352,43.7826,43.7257,43.7637,243843.0
2023-07-28 15:00:00,46.14,46.17,46.13,46.14,214021.0,43.7637,43.7921,43.7542,43.7637,214021.0
2023-07-28 15:10:00,46.15,46.23,46.14,46.22,360273.0,43.7731,43.849,43.7637,43.8395,360273.0
2023-07-28 15:20:00,46.21,46.23,46.07,46.08,251834.0,43.8301,43.849,43.6973,43.7067,251834.0
2023-07-28 15:30:00,46.07,46.09,46.05,46.07,256883.0,43.6973,43.7162,43.6783,43.6973,256883.0
2023-07-28 15:40:00,46.07,46.12,46.06,46.07,399640.0,43.6973,43.7447,43.6878,43.6973,399640.0
2023-07-28 15:50:00,46.06,46.17,46.05,46.14,921874.0,43.6878,43.7921,43.6783,43.7637,921874.0
2023-07-31 09:30:00,46.34,46.68,46.23,46.44,524577.0,43.9534,44.2758,43.849,44.0482,524577.0
2023-07-31 09:40:00,46.42,46.45,46.24,46.37,157020.0,44.0292,44.0577,43.8585,43.9818,157020.0
2023-07-31 09:50:00,46.39,46.49,46.34,46.47,201368.0,44.0008,44.0956,43.9534,44.0767,201368.0
2023-07-31 10:00:00,46.48,46.48,46.32,46.34,148768.0,44.0861,44.0861,43.9344,43.9534,148768.0
2023-07-31 10:10:00,46.33,46.43,46.29,46.37,123069.0,43.9439,44.0387,43.9059,43.9818,123069.0
2023-07-31 10:20:00,46.37,46.47,46.34,46.47,126460.0,43.9818,44.0767,43.9534,44.0767,126460.0
2023-07-31 10:30:00,46.46,46.47,46.32,46.34,133424.0,44.0672,44.0767,43.9344,43.9534,133424.0
2023-07-31 10:40:00,46.34,46.39,46.22,46.23,171144.0,43.9534,44.0008,43.8395,43.849,171144.0
2023-07-31 10:50:00,46.22,46.24,46.14,46.23,146916.0,43.8395,43.8585,43.7637,43.849,146916.0
2023-07-31 11:00:00,46.23,46.23,46.16,46.21,128390.0,43.849,43.849,43.7826,43.8301,128390.0
2023-07-31 11:10:00,46.21,46.24,46.14,46.15,103250.0,43.8301,43.8585,43.7637,43.7731,103250.0
2023-07-31 11:20:00,46.15,46.18,46.1,46.12,110348.0,43.7731,43.8016,43.7257,43.7447,110348.0
2023-07-31 11:30:00,46.12,46.19,46.09,46.13,146048.0,43.7447,43.8111,43.7162,43.7542,146048.0
2023-07-31 11:40:00,46.12,46.13,46.02,46.03,127696.0,43.7447,43.7542,43.6498,43.6593,127696.0
2023-07-31 11:50:00,46.03,46.04,45.96,45.97,139724.0,43.6593,43.6688,43.5929,43.6024,139724.0
2023-07-31 12:00:00,45.97,46.0,45.96,45.99,115027.0,43.6024,43.6309,43.5929,43.6214,115027.0
2023-07-31 12:10:00,45.98,46.11,45.98,46.09,171753.0,43.6119,43.7352,43.6119,43.7162,171753.0
2023-07-31 12:20:00,46.09,46.12,46.06,46.09,153041.0,43.7162,43.7447,43.6878,43.7162,153041.0
2023-07-31 12:30:00,46.09,46.09,46.03,46.04,54928.0,43.7162,43.7162,43.6593,43.6688,54928.0
2023-07-31 12:40:00,46.03,46.07,46.03,46.05,68767.0,43.6593,43.6973,43.6593,43.6783,68767.0
2023-07-31 12:50:00,46.04,46.05,46.0,46.0,66893.0,43.6688,43.6783,43.6309,43.6309,66893.0
2023-07-31 13:00:00,46.01,46.02,45.98,45.99,91903.0,43.6404,43.6498,43.6119,43.6214,91903.0
2023-07-31 13:10:00,46.0,46.04,45.97,45.98,72776.0,43.6309,43.6688,43.6024,43.6119,72776.0
2023-07-31 13:20:00,45.98,46.0,45.92,45.94,108543.0,43.6119,43.6309,43.555,43.574,108543.0
2023-07-31 13:30:00,45.93,45.99,45.93,45.98,76593.0,43.5645,43.6214,43.5645,43.6119,76593.0
2023-07-31 13:40:00,45.98,46.0,45.95,45.95,80368.0,43.6119,43.6309,43.5834,43.5834,80368.0
2023-07-31 13:50:00,45.95,45.97,45.93,45.95,83812.0,43.5834,43.6024,43.5645,43.5834,83812.0
2023-07-31 14:00:00,45.95,45.97,45.9,45.9,98989.0,43.5834,43.6024,43.536,43.536,98989.0
2023-07-31 14:10:00,45.9,45.93,45.86,45.92,132734.0,43.536,43.5645,43.4981,43.555,132734.0
2023-07-31 14:20:00,45.92,45.94,45.9,45.91,98050.0,43.555,43.574,43.536,43.5455,98050.0
2023-07-31 14:30:00,45.92,45.93,45.9,45.9,64751.0,43.555,43.5645,43.536,43.536,64751.0
2023-07-31 14:40:00,45.9,45.91,45.87,45.91,104577.0,43.536,43.5455,43.5076,43.5455,104577.0
2023-07-31 14:50:00,45.91,45.95,45.89,45.94,91857.0,43.5455,43.5834,43.5265,43.574,91857.0
2023-07-31 15:00:00,45.94,45.94,45.9,45.9,83303.0,43.574,43.574,43.536,43.536,83303.0
2023-07-31 15:10:00,45.9,45.93,45.88,45.93,97135.0,43.536,43.5645,43.517,43.5645,97135.0
2023-07-31 15:20:00,45.93,45.95,45.92,45.93,90449.0,43.5645,43.5834,43.555,43.5645,90449.0
2023-07-31 15:30:00,45.94,45.94,45.86,45.88,200311.0,43.574,43.574,43.4981,43.517,200311.0
2023-07-31 15:40:00,45.88,45.93,45.87,45.88,286233.0,43.517,43.5645,43.5076,43.517,286233.0
2023-07-31 15:50:00,45.88,46.18,45.87,46.17,1045029.0,43.517,43.8016,43.5076,43.7921,1045029.0
2023-08-01 09:30:00,46.01,46.16,45.93,45.97,343329.0,43.6404,43.7826,43.5645,43.6024,343329.0
2023-08-01 09:40:00,45.97,46.01,45.81,45.95,183023.0,43.6024,43.6404,43.4507,43.5834,183023.0
2023-08-01 09:50:00,45.95,45.98,45.83,45.91,133874.0,43.5834,43.6119,43.4696,43.5455,133874.0
2023-08-01 10:00:00,45.91,45.98,45.61,45.64,438072.0,43.5455,43.6119,43.261,43.2894,438072.0
2023-08-01 10:10:00,45.64,45.75,45.59,45.7,269431.0,43.2894,43.3937,43.242,43.3463,269431.0
2023-08-01 10:20:00,45.7,45.7,45.58,45.63,224740.0,43.3463,43.3463,43.2325,43.2799,224740.0
2023-08-01 10:30:00,45.63,45.63,45.48,45.49,247574.0,43.2799,43.2799,43.1376,43.1471,247574.0
2023-08-01 10:40:00,45.49,45.55,45.43,45.44,192305.0,43.1471,43.204,43.0902,43.0997,192305.0
2023-08-01 10:50:00,45.45,45.46,45.34,45.41,256283.0,43.1092,43.1187,43.0049,43.0713,256283.0
2023-08-01 11:00:00,45.41,45.51,45.4,45.5,121502.0,43.0713,43.1661,43.0618,43.1566,121502.0
2023-08-01 11:10:00,45.51,45.56,45.4,45.44,96922.0,43.1661,43.2135,43.0618,43.0997,96922.0
2023-08-01 11:20:00,45.43,45.45,45.37,45.41,137525.0,43.0902,43.1092,43.0333,43.0713,137525.0
2023-08-01 11:30:00,45.41,45.53,45.41,45.53,139614.0,43.0713,43.1851,43.0713,43.1851,139614.0
2023-08-01 11:40:00,45.54,45.56,45.49,45.55,204565.0,43.1946,43.2135,43.1471,43.204,204565.0
2023-08-01 11:50:00,45.54,45.55,45.43,45.45,119731.0,43.1946,43.204,43.0902,43.1092,119731.0
2023-08-01 12:00:00,45.45,45.5,45.43,45.45,150609.0,43.1092,43.1566,43.0902,43.1092,150609.0
2023-08-01 12:10:00,45.45,45.49,45.43,45.47,152467.0,43.1092,43.1471,43.0902,43.1282,152467.0
2023-08-01 12:20:00,45.47,45.49,45.45,45.47,110509.0,43.1282,43.1471,43.1092,43.1282,110509.0
2023-08-01 12:30:00,45.48,45.53,45.46,45.47,197278.0,43.1376,43.1851,43.1187,43.1282,197278.0
2023-08-01 12:40:00,45.47,45.54,45.47,45.48,330609.0,43.1282,43.1946,43.1282,43.1376,330609.0
2023-08-01 12:50:00,45.48,45.52,45.47,45.52,203862.0,43.1376,43.1756,43.1282,43.1756,203862.0
2023-08-01 13:00:00,45.52,45.56,45.45,45.47,191700.0,43.1756,43.2135,43.1092,43.1282,191700.0
2023-08-01 13:10:00,45.46,45.5,45.4,45.5,120667.0,43.1187,43.1566,43.0618,43.1566,120667.0
2023-08-01 13:20:00,45.5,45.53,45.48,45.5,170351.0,43.1566,43.1851,43.1376,43.1566,170351.0
2023-08-01 13:30:00,45.5,45.57,45.49,45.53,300536.0,43.1566,43.223,43.1471,43.1851,300536.0
2023-08-01 13:40:00,45.52,45.53,45.49,45.52,91513.0,43.1756,43.1851,43.1471,43.1756,91513.0
2023-08-01 13:50:00,45.52,45.54,45.52,45.54,120124.0,43.1756,43.1946,43.1756,43.1946,120124.0
2023-08-01 14:00:00,45.54,45.56,45.52,45.55,135576.0,43.1946,43.2135,43.1756,43.204,135576.0
2023-08-01 14:10:00,45.54,45.6,45.54,45.57,176150.0,43.1946,43.2515,43.1946,43.223,176150.0
2023-08-01 14:20:00,45.57,45.57,45.53,45.56,154128.0,43.223,43.223,43.1851,43.2135,154128.0
2023-08-01 14:30:00,45.56,45.62,45.54,45.61,134780.0,43.2135,43.2704,43.1946,43.261,134780.0
2023-08-01 14:40:00,45.62,45.62,45.54,45.59,141662.0,43.2704,43.2704,43.1946,43.242,141662.0
2023-08-01 14:50:00,45.59,45.63,45.58,45.6,185464.0,43.242,43.2799,43.2325,43.2515,185464.0
2023-08-01 15:00:00,45.61,45.66,45.6,45.63,150280.0,43.261,43.3084,43.2515,43.2799,150280.0
2023-08-01 15:10:00,45.64,45.66,45.61,45.63,151276.0,43.2894,43.3084,43.261,43.2799,151276.0
2023-08-01 15:20:00,45.63,45.64,45.59,45.62,174105.0,43.2799,43.2894,43.242,43.2704,174105.0
2023-08-01 15:30:00,45.62,45.64,45.59,45.63,231096.0,43.2704,43.2894,43.242,43.2799,231096.0
2023-08-01 15:40:00,45.63,45.69,45.62,45.68,436296.0,43.2799,43.3368,43.2704,43.3273,436296.0
2023-08-01 15:50:00,45.68,45.79,45.67,45.72,923901.0,43.3273,43.4317,43.3179,43.3653,923901.0
2023-08-02 09:30:00,45.1,45.17,44.86,45.08,556162.0,42.7772,42.8436,42.5496,42.7582,556162.0
2023-08-02 09:40:00,45.09,45.1,44.94,45.08,251207.0,42.7677,42.7772,42.6255,42.7582,251207.0
2023-08-02 09:50:00,45.07,45.08,44.8,44.8,256124.0,42.7488,42.7582,42.4927,42.4927,256124.0
2023-08-02 10:00:00,44.8,44.94,44.76,44.88,277330.0,42.4927,42.6255,42.4547,42.5685,277330.0
2023-08-02 10:10:00,44.87,44.93,44.79,44.89,211657.0,42.5591,42.616,42.4832,42.578,211657.0
2023-08-02 10:20:00,44.89,45.0,44.88,44.91,278577.0,42.578,42.6824,42.5685,42.597,278577.0
2023-08-02 10:30:00,44.91,45.0,44.88,44.88,256495.0,42.597,42.6824,42.5685,42.5685,256495.0
2023-08-02 10:40:00,44.88,44.91,44.77,44.78,180499.0,42.5685,42.597,42.4642,42.4737,180499.0
2023-08-02 10:50:00,44.78,44.79,44.56,44.58,276605.0,42.4737,42.4832,42.265,42.284,276605.0
2023-08-02 11:00:00,44.59,44.68,44.56,44.65,231532.0,42.2935,42.3789,42.265,42.3504,231532.0
2023-08-02 11:10:00,44.65,44.72,44.61,44.62,176521.0,42.3504,42.4168,42.3125,42.3219,176521.0
2023-08-02 11:20:00,44.62,44.84,44.6,44.81,213982.0,42.3219,42.5306,42.303,42.5022,213982.0
2023-08-02 11:30:00,44.8,44.9,44.79,44.85,218945.0,42.4927,42.5875,42.4832,42.5401,218945.0
2023-08-02 11:40:00,44.84,44.88,44.79,44.86,149633.0,42.5306,42.5685,42.4832,42.5496,149633.0
2023-08-02 11:50:00,44.86,44.9,44.83,44.84,144406.0,42.5496,42.5875,42.5211,42.5306,144406.0
2023-08-02 12:00:00,44.84,44.9,44.83,44.89,134042.0,42.5306,42.5875,42.5211,42.578,134042.0
2023-08-02 12:10:00,44.89,44.98,44.88,44.97,218458.0,42.578,42.6634,42.5685,42.6539,218458.0
2023-08-02 12:20:00,44.97,44.99,44.92,44.95,136966.0,42.6539,42.6729,42.6065,42.6349,136966.0
2023-08-02 12:30:00,44.95,44.98,44.9,44.93,121272.0,42.6349,42.6634,42.5875,42.616,121272.0
2023-08-02 12:40:00,44.93,44.95,44.86,44.87,150855.0,42.616,42.6349,42.5496,42.5591,150855.0
2023-08-02 12:50:00,44.87,44.9,44.83,44.86,92923.0,42.5591,42.5875,42.5211,42.5496,92923.0
2023-08-02 13:00:00,44.85,44.94,44.84,44.85,139402.0,42.5401,42.6255,42.5306,42.5401,139402.0
2023-08-02 13:10:00,44.84,44.9,44.84,44.89,103584.0,42.5306,42.5875,42.5306,42.578,103584.0
2023-08-02 13:20:00,44.88,44.88,44.84,44.87,110038.0,42.5685,42.5685,42.5306,42.5591,110038.0
2023-08-02 13:30:00,44.87,44.91,44.86,44.91,129220.0,42.5591,42.597,42.5496,42.597,129220.0
2023-08-02 13:40:00,44.9,44.95,44.85,44.9,215133.0,42.5875,42.6349,42.5401,42.5875,215133.0
2023-08-02 13:50:00,44.89,44.91,44.87,44.9,79943.0,42.578,42.597,42.5591,42.5875,79943.0
2023-08-02 14:00:00,44.9,44.96,44.88,44.92,162407.0,42.5875,42.6444,42.5685,42.6065,162407.0
2023-08-02 14:10:00,44.91,44.92,44.88,44.9,104367.0,42.597,42.6065,42.5685,42.5875,104367.0
2023-08-02 14:20:00,44.9,44.93,44.89,44.92,158645.0,42.5875,42.616,42.578,42.6065,158645.0
2023-08-02 14:30:00,44.93,44.99,44.92,44.99,125671.0,42.616,42.6729,42.6065,42.6729,125671.0
2023-08-02 14:40:00,44.98,45.01,44.93,44.97,135641.0,42.6634,42.6919,42.616,42.6539,135641.0
2023-08-02 14:50:00,44.97,45.0,44.94,44.98,110090.0,42.6539,42.6824,42.6255,42.6634,110090.0
2023-08-02 15:00:00,44.98,44.99,44.94,44.96,167157.0,42.6634,42.6729,42.6255,42.6444,167157.0
2023-08-02 15:10:00,44.96,45.0,44.96,44.99,250449.0,42.6444,42.6824,42.6444,42.6729,250449.0
2023-08-02 15:20:00,45.0,45.01,44.89,44.9,259560.0,42.6824,42.6919,42.578,42.5875,259560.0
2023-08-02 15:30:00,44.89,44.99,44.89,44.98,249580.0,42.578,42.6729,42.578,42.6634,249580.0
2023-08-02 15:40:00,44.98,45.07,44.95,45.07,499436.0,42.6634,42.7488,42.6349,42.7488,499436.0
2023-08-02 15:50:00,45.07,45.14,45.05,45.09,1183124.0,42.7488,42.8152,42.7298,42.7677,1183124.0
2023-08-03 09:30:00,44.71,44.86,44.52,44.68,471507.0,42.736,42.8794,42.5544,42.7074,471507.0
2023-08-03 09:40:00,44.68,44.68,44.51,44.61,252365.0,42.7074,42.7074,42.5449,42.6405,252365.0
2023-08-03 09:50:00,44.61,44.73,44.59,44.68,328004.0,42.6405,42.7552,42.6213,42.7074,328004.0
2023-08-03 10:00:00,44.67,44.77,44.65,44.69,326996.0,42.6978,42.7934,42.6787,42.7169,326996.0
2023-08-03 10:10:00,44.7,44.82,44.67,44.82,255182.0,42.7265,42.8412,42.6978,42.8412,255182.0
2023-08-03 10:20:00,44.81,44.85,44.72,44.73,240592.0,42.8316,42.8699,42.7456,42.7552,240592.0
2023-08-03 10:30:00,44.72,44.88,44.71,44.8,158299.0,42.7456,42.8985,42.736,42.8221,158299.0
2023-08-03 10:40:00,44.8,45.01,44.78,45.01,296854.0,42.8221,43.0228,42.803,43.0228,296854.0
2023-08-03 10:50:00,45.01,45.09,44.94,45.04,284784.0,43.0228,43.0993,42.9559,43.0515,284784.0
2023-08-03 11:00:00,45.05,45.07,44.97,44.98,219841.0,43.061,43.0802,42.9846,42.9941,219841.0
2023-08-03 11:10:00,44.98,45.0,44.89,44.97,173989.0,42.9941,43.0132,42.9081,42.9846,173989.0
2023-08-03 11:20:00,44.97,45.04,44.96,44.98,132082.0,42.9846,43.0515,42.975,42.9941,132082.0
2023-08-03 11:30:00,44.98,45.05,44.95,44.99,211845.0,42.9941,43.061,42.9654,43.0037,211845.0
2023-08-03 11:40:00,44.99,45.06,44.98,45.04,173625.0,43.0037,43.0706,42.9941,43.0515,173625.0
2023-08-03 11:50:00,45.04,45.12,45.02,45.09,160092.0,43.0515,43.1279,43.0324,43.0993,160092.0
2023-08-03 12:00:00,45.09,45.12,45.05,45.09,141426.0,43.0993,43.1279,43.061,43.0993,141426.0
2023-08-03 12:10:00,45.09,45.18,45.08,45.15,191260.0,43.0993,43.1853,43.0897,43.1566,191260.0
2023-08-03 12:20:00,45.15,45.2,45.13,45.17,239249.0,43.1566,43.2044,43.1375,43.1757,239249.0
2023-08-03 12:30:00,45.17,45.21,45.17,45.21,77851.0,43.1757,43.214,43.1757,43.214,77851.0
2023-08-03 12:40:00,45.21,45.31,45.2,45.3,117519.0,43.214,43.3096,43.2044,43.3,117519.0
2023-08-03 12:50:00,45.3,45.31,45.26,45.3,83146.0,43.3,43.3096,43.2618,43.3,83146.0
2023-08-03 13:00:00,45.3,45.31,45.21,45.26,146904.0,43.3,43.3096,43.214,43.2618,146904.0
2023-08-03 13:10:00,45.26,45.31,45.26,45.29,108448.0,43.2618,43.3096,43.2618,43.2904,108448.0
2023-08-03 13:20:00,45.29,45.39,45.29,45.37,408985.0,43.2904,43.386,43.2904,43.3669,408985.0
2023-08-03 13:30:00,45.36,45.39,45.33,45.39,214983.0,43.3573,43.386,43.3287,43.386,214983.0
2023-08-03 13:40:00,45.39,45.39,45.34,45.35,130405.0,43.386,43.386,43.3382,43.3478,130405.0
2023-08-03 13:50:00,45.35,45.37,45.26,45.28,264568.0,43.3478,43.3669,43.2618,43.2809,264568.0
2023-08-03 14:00:00,45.29,45.3,45.21,45.23,166867.0,43.2904,43.3,43.214,43.2331,166867.0
2023-08-03 14:10:00,45.23,45.33,45.21,45.3,155384.0,43.2331,43.3287,43.214,43.3,155384.0
2023-08-03 14:20:00,45.3,45.34,45.28,45.3,104230.0,43.3,43.3382,43.2809,43.3,104230.0
2023-08-03 14:30:00,45.29,45.29,45.18,45.19,132305.0,43.2904,43.2904,43.1853,43.1949,132305.0
2023-08-03 14:40:00,45.2,45.22,45.17,45.22,177709.0,43.2044,43.2235,43.1757,43.2235,177709.0
2023-08-03 14:50:00,45.22,45.26,45.21,45.24,138835.0,43.2235,43.2618,43.214,43.2426,138835.0
2023-08-03 15:00:00,45.23,45.24,45.15,45.16,135603.0,43.2331,43.2426,43.1566,43.1662,135603.0
2023-08-03 15:10:00,45.16,45.2,45.13,45.19,148537.0,43.1662,43.2044,43.1375,43.1949,148537.0
2023-08-03 15:20:00,45.2,45.2,45.13,45.14,156136.0,43.2044,43.2044,43.1375,43.1471,156136.0
2023-08-03 15:30:00,45.14,45.18,45.12,45.14,324963.0,43.1471,43.1853,43.1279,43.1471,324963.0
2023-08-03 15:40:00,45.14,45.16,45.1,45.15,356441.0,43.1471,43.1662,43.1088,43.1566,356441.0
2023-08-03 15:50:00,45.15,45.21,45.13,45.14,1010400.0,43.1566,43.214,43.1375,43.1471,1010400.0
2023-08-04 09:30:00,45.1,45.4,44.93,45.09,265974.0,43.1088,43.3956,42.9463,43.0993,265974.0
2023-08-04 09:40:00,45.11,45.41,45.11,45.37,329821.0,43.1184,43.4051,43.1184,43.3669,329821.0
2023-08-04 09:50:00,45.37,45.48,45.33,45.39,270176.0,43.3669,43.472,43.3287,43.386,270176.0
2023-08-04 10:00:00,45.4,45.48,45.32,45.37,259110.0,43.3956,43.472,43.3191,43.3669,259110.0
2023-08-04 10:10:00,45.37,45.49,45.34,45.48,225349.0,43.3669,43.4816,43.3382,43.472,225349.0
2023-08-04 10:20:00,45.48,45.68,45.47,45.67,205140.0,43.472,43.6632,43.4625,43.6537,205140.0
2023-08-04 10:30:00,45.66,45.7,45.56,45.59,140353.0,43.6441,43.6823,43.5485,43.5772,140353.0
2023-08-04 10:40:00,45.58,45.62,45.48,45.53,168345.0,43.5676,43.6059,43.472,43.5198,168345.0
2023-08-04 10:50:00,45.53,45.6,45.5,45.57,162583.0,43.5198,43.5868,43.4912,43.5581,162583.0
2023-08-04 11:00:00,45.57,45.57,45.42,45.42,114419.0,43.5581,43.5581,43.4147,43.4147,114419.0
2023-08-04 11:10:00,45.43,45.48,45.39,45.43,123506.0,43.4243,43.472,43.386,43.4243,123506.0
2023-08-04 11:20:00,45.42,45.43,45.36,45.38,179403.0,43.4147,43.4243,43.3573,43.3765,179403.0
2023-08-04 11:30:00,45.39,45.42,45.34,45.39,113846.0,43.386,43.4147,43.3382,43.386,113846.0
2023-08-04 11:40:00,45.39,45.43,45.34,45.43,147355.0,43.386,43.4243,43.3382,43.4243,147355.0
2023-08-04 11:50:00,45.43,45.46,45.42,45.45,83657.0,43.4243,43.4529,43.4147,43.4434,83657.0
2023-08-04 12:00:00,45.45,45.46,45.35,45.38,152255.0,43.4434,43.4529,43.3478,43.3765,152255.0
2023-08-04 12:10:00,45.38,45.39,45.32,45.36,76531.0,43.3765,43.386,43.3191,43.3573,76531.0
2023-08-04 12:20:00,45.36,45.38,45.25,45.33,177160.0,43.3573,43.3765,43.2522,43.3287,177160.0
2023-08-04 12:30:00,45.34,45.35,45.25,45.29,70147.0,43.3382,43.3478,43.2522,43.2904,70147.0
2023-08-04 12:40:00,45.3,45.38,45.29,45.37,72717.0,43.3,43.3765,43.2904,43.3669,72717.0
2023-08-04 12:50:00,45.38,45.4,45.35,45.37,71097.0,43.3765,43.3956,43.3478,43.3669,71097.0
2023-08-04 13:00:00,45.37,45.41,45.33,45.33,99381.0,43.3669,43.4051,43.3287,43.3287,99381.0
2023-08-04 13:10:00,45.32,45.37,45.32,45.34,75832.0,43.3191,43.3669,43.3191,43.3382,75832.0
2023-08-04 13:20:00,45.34,45.35,45.25,45.28,96888.0,43.3382,43.3478,43.2522,43.2809,96888.0
2023-08-04 13:30:00,45.29,45.33,45.24,45.25,91005.0,43.2904,43.3287,43.2426,43.2522,91005.0
2023-08-04 13:40:00,45.24,45.25,45.2,45.24,113693.0,43.2426,43.2522,43.2044,43.2426,113693.0
2023-08-04 13:50:00,45.24,45.26,45.21,45.22,165527.0,43.2426,43.2618,43.214,43.2235,165527.0
2023-08-04 14:00:00,45.22,45.22,45.11,45.12,190535.0,43.2235,43.2235,43.1184,43.1279,190535.0
2023-08-04 14:10:00,45.12,45.17,45.06,45.08,215493.0,43.1279,43.1757,43.0706,43.0897,215493.0
2023-08-04 14:20:00,45.07,45.07,44.88,44.96,200457.0,43.0802,43.0802,42.8985,42.975,200457.0
2023-08-04 14:30:00,44.95,44.98,44.86,44.88,232165.0,42.9654,42.9941,42.8794,42.8985,232165.0
2023-08-04 14:40:00,44.88,44.93,44.85,44.88,198561.0,42.8985,42.9463,42.8699,42.8985,198561.0
2023-08-04 14:50:00,44.88,44.95,44.8,44.8,219513.0,42.8985,42.9654,42.8221,42.8221,219513.0
2023-08-04 15:00:00,44.8,44.86,44.72,44.72,165832.0,42.8221,42.8794,42.7456,42.7456,165832.0
2023-08-04 15:10:00,44.73,44.83,44.72,44.81,150941.0,42.7552,42.8507,42.7456,42.8316,150941.0
2023-08-04 15:20:00,44.8,44.84,44.76,44.8,181607.0,42.8221,42.8603,42.7838,42.8221,181607.0
2023-08-04 15:30:00,44.81,44.86,44.7,44.74,367257.0,42.8316,42.8794,42.7265,42.7647,367257.0
2023-08-04 15:40:00,44.73,44.82,44.73,44.82,569206.0,42.7552,42.8412,42.7552,42.8412,569206.0
2023-08-04 15:50:00,44.81,44.89,44.79,44.86,1311702.0,42.8316,42.9081,42.8125,42.8794,1311702.0
2023-08-07 09:30:00,45.18,45.43,45.18,45.29,316564.0,43.1853,43.4243,43.1853,43.2904,316564.0
2023-08-07 09:40:00,45.29,45.33,45.05,45.16,170843.0,43.2904,43.3287,43.061,43.1662,170843.0
2023-08-07 09:50:00,45.16,45.27,45.16,45.27,127669.0,43.1662,43.2713,43.1662,43.2713,127669.0
2023-08-07 10:00:00,45.27,45.34,45.19,45.34,185048.0,43.2713,43.3382,43.1949,43.3382,185048.0
2023-08-07 10:10:00,45.35,45.42,45.31,45.36,183953.0,43.3478,43.4147,43.3096,43.3573,183953.0
2023-08-07 10:20:00,45.36,45.42,45.32,45.36,152835.0,43.3573,43.4147,43.3191,43.3573,152835.0
2023-08-07 10:30:00,45.36,45.44,45.32,45.41,157386.0,43.3573,43.4338,43.3191,43.4051,157386.0
2023-08-07 10:40:00,45.41,45.46,45.37,45.4,104935.0,43.4051,43.4529,43.3669,43.3956,104935.0
2023-08-07 10:50:00,45.41,45.43,45.31,45.41,141461.0,43.4051,43.4243,43.3096,43.4051,141461.0
2023-08-07 11:00:00,45.41,45.41,45.27,45.29,108215.0,43.4051,43.4051,43.2713,43.2904,108215.0
2023-08-07 11:10:00,45.29,45.32,45.19,45.23,108671.0,43.2904,43.3191,43.1949,43.2331,108671.0
2023-08-07 11:20:00,45.23,45.26,45.15,45.2,150086.0,43.2331,43.2618,43.1566,43.2044,150086.0
2023-08-07 11:30:00,45.2,45.23,45.13,45.22,79968.0,43.2044,43.2331,43.1375,43.2235,79968.0
2023-08-07 11:40:00,45.23,45.28,45.19,45.2,84937.0,43.2331,43.2809,43.1949,43.2044,84937.0
2023-08-07 11:50:00,45.21,45.26,45.18,45.2,73365.0,43.214,43.2618,43.1853,43.2044,73365.0
2023-08-07 12:00:00,45.2,45.23,45.17,45.2,64504.0,43.2044,43.2331,43.1757,43.2044,64504.0
2023-08-07 12:10:00,45.2,45.21,45.13,45.15,105229.0,43.2044,43.214,43.1375,43.1566,105229.0
2023-08-07 12:20:00,45.15,45.18,45.12,45.16,76641.0,43.1566,43.1853,43.1279,43.1662,76641.0
2023-08-07 12:30:00,45.16,45.2,45.1,45.11,60514.0,43.1662,43.2044,43.1088,43.1184,60514.0
2023-08-07 12:40:00,45.11,45.15,45.1,45.13,58204.0,43.1184,43.1566,43.1088,43.1375,58204.0
2023-08-07 12:50:00,45.12,45.16,45.06,45.07,73414.0,43.1279,43.1662,43.0706,43.0802,73414.0
2023-08-07 13:00:00,45.08,45.12,45.06,45.08,63276.0,43.0897,43.1279,43.0706,43.0897,63276.0
2023-08-07 13:10:00,45.08,45.14,45.07,45.14,57732.0,43.0897,43.1471,43.0802,43.1471,57732.0
2023-08-07 13:20:00,45.13,45.14,45.1,45.13,65693.0,43.1375,43.1471,43.1088,43.1375,65693.0
2023-08-07 13:30:00,45.14,45.15,45.1,45.15,82772.0,43.1471,43.1566,43.1088,43.1566,82772.0
2023-08-07 13:40:00,45.16,45.2,45.13,45.14,95014.0,43.1662,43.2044,43.1375,43.1471,95014.0
2023-08-07 13:50:00,45.14,45.16,45.12,45.15,92051.0,43.1471,43.1662,43.1279,43.1566,92051.0
2023-08-07 14:00:00,45.15,45.16,45.1,45.1,86943.0,43.1566,43.1662,43.1088,43.1088,86943.0
2023-08-07 14:10:00,45.1,45.11,45.04,45.08,97849.0,43.1088,43.1184,43.0515,43.0897,97849.0
2023-08-07 14:20:00,45.08,45.08,45.0,45.03,89702.0,43.0897,43.0897,43.0132,43.0419,89702.0
2023-08-07 14:30:00,45.02,45.07,45.01,45.04,86293.0,43.0324,43.0802,43.0228,43.0515,86293.0
2023-08-07 14:40:00,45.04,45.06,44.99,45.02,165248.0,43.0515,43.0706,43.0037,43.0324,165248.0
2023-08-07 14:50:00,45.01,45.02,44.94,44.96,149809.0,43.0228,43.0324,42.9559,42.975,149809.0
2023-08-07 15:00:00,44.96,44.99,44.94,44.95,153014.0,42.975,43.0037,42.9559,42.9654,153014.0
2023-08-07 15:10:00,44.96,44.99,44.93,44.98,103781.0,42.975,43.0037,42.9463,42.9941,103781.0
2023-08-07 15:20:00,44.98,45.0,44.91,44.93,110946.0,42.9941,43.0132,42.9272,42.9463,110946.0
2023-08-07 15:30:00,44.93,44.97,44.92,44.94,195795.0,42.9463,42.9846,42.9368,42.9559,195795.0
2023-08-07 15:40:00,44.95,45.05,44.94,45.04,437279.0,42.9654,43.061,42.9559,43.0515,437279.0
2023-08-07 15:50:00,45.03,45.11,45.02,45.07,958724.0,43.0419,43.1184,43.0324,43.0802,958724.0
2023-08-08 09:30:00,43.98,44.09,43.38,43.66,717812.0,42.0383,42.1434,41.4648,41.7324,717812.0
2023-08-08 09:40:00,43.66,43.86,43.65,43.83,623512.0,41.7324,41.9236,41.7228,41.8949,623512.0
2023-08-08 09:50:00,43.84,43.97,43.8,43.96,288386.0,41.9045,42.0287,41.8662,42.0192,288386.0
2023-08-08 10:00:00,43.94,44.13,43.93,44.12,248830.0,42.0,42.1817,41.9905,42.1721,248830.0
2023-08-08 10:10:00,44.12,44.12,43.82,43.88,299459.0,42.1721,42.1721,41.8853,41.9427,299459.0
2023-08-08 10:20:00,43.87,43.88,43.77,43.87,238341.0,41.9331,41.9427,41.8375,41.9331,238341.0
2023-08-08 10:30:00,43.86,43.87,43.68,43.7,291526.0,41.9236,41.9331,41.7515,41.7706,291526.0
2023-08-08 10:40:00,43.7,43.94,43.69,43.91,209349.0,41.7706,42.0,41.7611,41.9714,209349.0
2023-08-08 10:50:00,43.91,43.93,43.8,43.81,162542.0,41.9714,41.9905,41.8662,41.8758,162542.0
2023-08-08 11:00:00,43.82,43.87,43.77,43.86,329266.0,41.8853,41.9331,41.8375,41.9236,329266.0
2023-08-08 11:10:00,43.86,43.9,43.8,43.88,223679.0,41.9236,41.9618,41.8662,41.9427,223679.0
2023-08-08 11:20:00,43.89,43.95,43.88,43.94,241557.0,41.9522,42.0096,41.9427,42.0,241557.0
2023-08-08 11:30:00,43.94,44.02,43.93,43.95,208790.0,42.0,42.0765,41.9905,42.0096,208790.0
2023-08-08 11:40:00,43.95,44.03,43.94,44.02,166608.0,42.0096,42.0861,42.0,42.0765,166608.0
2023-08-08 11:50:00,44.02,44.02,43.87,43.88,176679.0,42.0765,42.0765,41.9331,41.9427,176679.0
2023-08-08 12:00:00,43.88,44.12,43.87,44.09,143383.0,41.9427,42.1721,41.9331,42.1434,143383.0
2023-08-08 12:10:00,44.09,44.29,44.09,44.27,309066.0,42.1434,42.3346,42.1434,42.3155,309066.0
2023-08-08 12:20:00,44.28,44.29,44.16,44.2,111360.0,42.325,42.3346,42.2103,42.2486,111360.0
2023-08-08 12:30:00,44.2,44.27,44.16,44.23,107794.0,42.2486,42.3155,42.2103,42.2772,107794.0
2023-08-08 12:40:00,44.23,44.26,44.18,44.2,218714.0,42.2772,42.3059,42.2294,42.2486,218714.0
2023-08-08 12:50:00,44.2,44.22,44.13,44.17,95297.0,42.2486,42.2677,42.1817,42.2199,95297.0
2023-08-08 13:00:00,44.16,44.29,44.16,44.29,167343.0,42.2103,42.3346,42.2103,42.3346,167343.0
2023-08-08 13:10:00,44.29,44.29,44.2,44.21,111475.0,42.3346,42.3346,42.2486,42.2581,111475.0
2023-08-08 13:20:00,44.2,44.22,44.13,44.18,110875.0,42.2486,42.2677,42.1817,42.2294,110875.0
2023-08-08 13:30:00,44.19,44.21,44.15,44.18,107167.0,42.239,42.2581,42.2008,42.2294,107167.0
2023-08-08 13:40:00,44.18,44.24,44.17,44.21,148925.0,42.2294,42.2868,42.2199,42.2581,148925.0
2023-08-08 13:50:00,44.21,44.26,44.2,44.25,111454.0,42.2581,42.3059,42.2486,42.2964,111454.0
2023-08-08 14:00:00,44.26,44.26,44.23,44.23,113337.0,42.3059,42.3059,42.2772,42.2772,113337.0
2023-08-08 14:10:00,44.23,44.36,44.23,44.32,107357.0,42.2772,42.4015,42.2772,42.3633,107357.0
2023-08-08 14:20:00,44.32,44.34,44.25,44.27,151068.0,42.3633,42.3824,42.2964,42.3155,151068.0
2023-08-08 14:30:00,44.27,44.29,44.24,44.27,143504.0,42.3155,42.3346,42.2868,42.3155,143504.0
2023-08-08 14:40:00,44.27,44.29,44.19,44.27,172679.0,42.3155,42.3346,42.239,42.3155,172679.0
2023-08-08 14:50:00,44.28,44.39,44.26,44.34,107204.0,42.325,42.4302,42.3059,42.3824,107204.0
2023-08-08 15:00:00,44.34,44.44,44.32,44.43,149618.0,42.3824,42.478,42.3633,42.4684,149618.0
2023-08-08 15:10:00,44.43,44.46,44.4,44.43,171946.0,42.4684,42.4971,42.4397,42.4684,171946.0
2023-08-08 15:20:00,44.43,44.5,44.42,44.48,187676.0,42.4684,42.5353,42.4588,42.5162,187676.0
2023-08-08 15:30:00,44.48,44.49,44.35,44.39,265000.0,42.5162,42.5258,42.3919,42.4302,265000.0
2023-08-08 15:40:00,44.4,44.53,44.39,44.49,407113.0,42.4397,42.564,42.4302,42.5258,407113.0
2023-08-08 15:50:00,44.5,44.55,44.46,44.46,1058537.0,42.5353,42.5831,42.4971,42.4971,1058537.0
2023-08-09 09:30:00,44.22,44.22,43.89,43.99,260546.0,42.2677,42.2677,41.9522,42.0478,260546.0
2023-08-09 09:40:00,43.97,44.14,43.94,44.14,245746.0,42.0287,42.1912,42.0,42.1912,245746.0
2023-08-09 09:50:00,44.14,44.15,43.94,44.01,298222.0,42.1912,42.2008,42.0,42.0669,298222.0
2023-08-09 10:00:00,44.02,44.17,44.01,44.14,282386.0,42.0765,42.2199,42.0669,42.1912,282386.0
2023-08-09 10:10:00,44.14,44.15,44.04,44.05,180267.0,42.1912,42.2008,42.0956,42.1052,180267.0
2023-08-09 10:20:00,44.06,44.19,44.05,44.18,127504.0,42.1147,42.239,42.1052,42.2294,127504.0
2023-08-09 10:30:00,44.18,44.25,44.14,44.21,119327.0,42.2294,42.2964,42.1912,42.2581,119327.0
2023-08-09 10:40:00,44.2,44.23,44.13,44.14,104450.0,42.2486,42.2772,42.1817,42.1912,104450.0
2023-08-09 10:50:00,44.13,44.15,43.99,44.05,138777.0,42.1817,42.2008,42.0478,42.1052,138777.0
2023-08-09 11:00:00,44.05,44.07,44.0,44.06,136649.0,42.1052,42.1243,42.0574,42.1147,136649.0
2023-08-09 11:10:00,44.06,44.07,43.86,43.9,126621.0,42.1147,42.1243,41.9236,41.9618,126621.0
2023-08-09 11:20:00,43.9,43.91,43.8,43.84,148466.0,41.9618,41.9714,41.8662,41.9045,148466.0
2023-08-09 11:30:00,43.84,43.87,43.78,43.84,204267.0,41.9045,41.9331,41.8471,41.9045,204267.0
2023-08-09 11:40:00,43.84,43.85,43.66,43.66,199278.0,41.9045,41.914,41.7324,41.7324,199278.0
2023-08-09 11:50:00,43.66,43.69,43.57,43.63,204679.0,41.7324,41.7611,41.6464,41.7037,204679.0
2023-08-09 12:00:00,43.63,43.74,43.62,43.73,145475.0,41.7037,41.8089,41.6942,41.7993,145475.0
2023-08-09 12:10:00,43.73,43.74,43.62,43.63,107850.0,41.7993,41.8089,41.6942,41.7037,107850.0
2023-08-09 12:20:00,43.63,43.67,43.59,43.66,136896.0,41.7037,41.742,41.6655,41.7324,136896.0
2023-08-09 12:30:00,43.65,43.72,43.63,43.69,165002.0,41.7228,41.7898,41.7037,41.7611,165002.0
2023-08-09 12:40:00,43.69,43.7,43.59,43.64,72284.0,41.7611,41.7706,41.6655,41.7133,72284.0
2023-08-09 12:50:00,43.64,43.72,43.63,43.66,82104.0,41.7133,41.7898,41.7037,41.7324,82104.0
2023-08-09 13:00:00,43.67,43.76,43.64,43.73,90724.0,41.742,41.828,41.7133,41.7993,90724.0
2023-08-09 13:10:00,43.73,43.74,43.68,43.73,81577.0,41.7993,41.8089,41.7515,41.7993,81577.0
2023-08-09 13:20:00,43.73,43.77,43.72,43.74,110860.0,41.7993,41.8375,41.7898,41.8089,110860.0
2023-08-09 13:30:00,43.74,43.78,43.73,43.77,86591.0,41.8089,41.8471,41.7993,41.8375,86591.0
2023-08-09 13:40:00,43.77,43.8,43.75,43.79,236489.0,41.8375,41.8662,41.8184,41.8567,236489.0
2023-08-09 13:50:00,43.79,43.85,43.78,43.85,99578.0,41.8567,41.914,41.8471,41.914,99578.0
2023-08-09 14:00:00,43.86,43.9,43.84,43.89,93606.0,41.9236,41.9618,41.9045,41.9522,93606.0
2023-08-09 14:10:00,43.88,43.91,43.85,43.89,73264.0,41.9427,41.9714,41.914,41.9522,73264.0
2023-08-09 14:20:00,43.88,43.92,43.87,43.9,102846.0,41.9427,41.9809,41.9331,41.9618,102846.0
2023-08-09 14:30:00,43.9,44.03,43.89,43.97,195482.0,41.9618,42.0861,41.9522,42.0287,195482.0
2023-08-09 14:40:00,43.97,44.0,43.96,43.98,73938.0,42.0287,42.0574,42.0192,42.0383,73938.0
2023-08-09 14:50:00,43.99,44.0,43.96,43.98,131074.0,42.0478,42.0574,42.0192,42.0383,131074.0
2023-08-09 15:00:00,43.98,44.06,43.98,44.0,217645.0,42.0383,42.1147,42.0383,42.0574,217645.0
2023-08-09 15:10:00,44.0,44.03,43.99,44.01,134073.0,42.0574,42.0861,42.0478,42.0669,134073.0
2023-08-09 15:20:00,44.0,44.04,43.98,44.01,156372.0,42.0574,42.0956,42.0383,42.0669,156372.0
2023-08-09 15:30:00,44.01,44.02,43.93,44.01,280084.0,42.0669,42.0765,41.9905,42.0669,280084.0
2023-08-09 15:40:00,44.01,44.03,43.87,43.89,629757.0,42.0669,42.0861,41.9331,41.9522,629757.0
2023-08-09 15:50:00,43.88,43.89,43.69,43.73,1446192.0,41.9427,41.9522,41.7611,41.7993,1446192.0
2023-08-10 09:30:00,44.0,44.3,44.0,44.22,348256.0,42.0574,42.3441,42.0574,42.2677,348256.0
2023-08-10 09:40:00,44.22,44.3,44.04,44.26,314004.0,42.2677,42.3441,42.0956,42.3059,314004.0
2023-08-10 09:50:00,44.26,44.33,44.22,44.3,192001.0,42.3059,42.3728,42.2677,42.3441,192001.0
2023-08-10 10:00:00,44.3,44.39,44.28,44.34,281983.0,42.3441,42.4302,42.325,42.3824,281983.0
2023-08-10 10:10:00,44.34,44.35,44.17,44.19,200799.0,42.3824,42.3919,42.2199,42.239,200799.0
2023-08-10 10:20:00,44.18,44.23,44.1,44.23,190722.0,42.2294,42.2772,42.153,42.2772,190722.0
2023-08-10 10:30:00,44.23,44.26,44.05,44.06,231208.0,42.2772,42.3059,42.1052,42.1147,231208.0
2023-08-10 10:40:00,44.05,44.08,43.96,44.04,198492.0,42.1052,42.1339,42.0192,42.0956,198492.0
2023-08-10 10:50:00,44.03,44.17,44.03,44.1,121171.0,42.0861,42.2199,42.0861,42.153,121171.0
2023-08-10 11:00:00,44.11,44.11,43.95,44.01,117289.0,42.1625,42.1625,42.0096,42.0669,117289.0
2023-08-10 11:10:00,44.01,44.07,43.98,44.04,175570.0,42.0669,42.1243,42.0383,42.0956,175570.0
2023-08-10 11:20:00,44.04,44.05,43.93,43.99,120300.0,42.0956,42.1052,41.9905,42.0478,120300.0
2023-08-10 11:30:00,43.99,44.03,43.95,44.01,148589.0,42.0478,42.0861,42.0096,42.0669,148589.0
2023-08-10 11:40:00,44.01,44.03,43.89,43.93,229106.0,42.0669,42.0861,41.9522,41.9905,229106.0
2023-08-10 11:50:00,43.93,43.96,43.85,43.95,113848.0,41.9905,42.0192,41.914,42.0096,113848.0
2023-08-10 12:00:00,43.95,43.96,43.83,43.84,100382.0,42.0096,42.0192,41.8949,41.9045,100382.0
2023-08-10 12:10:00,43.83,43.84,43.73,43.76,136085.0,41.8949,41.9045,41.7993,41.828,136085.0
2023-08-10 12:20:00,43.76,43.79,43.64,43.68,177405.0,41.828,41.8567,41.7133,41.7515,177405.0
2023-08-10 12:30:00,43.67,43.86,43.65,43.86,164820.0,41.742,41.9236,41.7228,41.9236,164820.0
2023-08-10 12:40:00,43.86,43.87,43.77,43.84,110698.0,41.9236,41.9331,41.8375,41.9045,110698.0
2023-08-10 12:50:00,43.84,43.84,43.66,43.69,143313.0,41.9045,41.9045,41.7324,41.7611,143313.0
2023-08-10 13:00:00,43.69,43.79,43.67,43.77,121917.0,41.7611,41.8567,41.742,41.8375,121917.0
2023-08-10 13:10:00,43.78,43.8,43.73,43.77,95092.0,41.8471,41.8662,41.7993,41.8375,95092.0
2023-08-10 13:20:00,43.76,43.79,43.71,43.77,132515.0,41.828,41.8567,41.7802,41.8375,132515.0
2023-08-10 13:30:00,43.77,43.77,43.71,43.77,131892.0,41.8375,41.8375,41.7802,41.8375,131892.0
2023-08-10 13:40:00,43.77,43.83,43.73,43.76,116688.0,41.8375,41.8949,41.7993,41.828,116688.0
2023-08-10 13:50:00,43.75,43.81,43.65,43.66,115518.0,41.8184,41.8758,41.7228,41.7324,115518.0
2023-08-10 14:00:00,43.66,43.8,43.64,43.77,89987.0,41.7324,41.8662,41.7133,41.8375,89987.0
2023-08-10 14:10:00,43.77,43.91,43.75,43.8,109781.0,41.8375,41.9714,41.8184,41.8662,109781.0
2023-08-10 14:20:00,43.8,43.83,43.76,43.77,95482.0,41.8662,41.8949,41.828,41.8375,95482.0
2023-08-10 14:30:00,43.77,43.79,43.7,43.77,130648.0,41.8375,41.8567,41.7706,41.8375,130648.0
2023-08-10 14:40:00,43.77,43.86,43.71,43.84,94916.0,41.8375,41.9236,41.7802,41.9045,94916.0
2023-08-10 14:50:00,43.84,43.98,43.83,43.96,139050.0,41.9045,42.0383,41.8949,42.0192,139050.0
2023-08-10 15:00:00,43.97,43.97,43.85,43.88,144106.0,42.0287,42.0287,41.914,41.9427,144106.0
2023-08-10 15:10:00,43.88,43.96,43.87,43.94,149808.0,41.9427,42.0192,41.9331,42.0,149808.0
2023-08-10 15:20:00,43.94,43.95,43.77,43.78,216330.0,42.0,42.0096,41.8375,41.8471,216330.0
2023-08-10 15:30:00,43.78,43.79,43.71,43.75,217284.0,41.8471,41.8567,41.7802,41.8184,217284.0
2023-08-10 15:40:00,43.74,43.75,43.63,43.64,418547.0,41.8089,41.8184,41.7037,41.7133,418547.0
2023-08-10 15:50:00,43.64,43.69,43.62,43.67,1412571.0,41.7133,41.7611,41.6942,41.742,1412571.0
2023-08-11 09:30:00,43.51,43.53,43.37,43.47,215611.0,41.589,41.6081,41.4552,41.5508,215611.0
2023-08-11 09:40:00,43.48,43.55,43.42,43.54,163827.0,41.5603,41.6273,41.503,41.6177,163827.0
2023-08-11 09:50:00,43.54,43.6,43.46,43.49,135912.0,41.6177,41.6751,41.5412,41.5699,135912.0
2023-08-11 10:00:00,43.5,43.66,43.5,43.6,190542.0,41.5795,41.7324,41.5795,41.6751,190542.0
2023-08-11 10:10:00,43.6,43.67,43.54,43.61,156706.0,41.6751,41.742,41.6177,41.6846,156706.0
2023-08-11 10:20:00,43.61,43.79,43.61,43.74,187627.0,41.6846,41.8567,41.6846,41.8089,187627.0
2023-08-11 10:30:00,43.75,43.84,43.74,43.83,158454.0,41.8184,41.9045,41.8089,41.8949,158454.0
2023-08-11 10:40:00,43.84,43.85,43.71,43.75,108904.0,41.9045,41.914,41.7802,41.8184,108904.0
2023-08-11 10:50:00,43.75,43.75,43.63,43.68,154625.0,41.8184,41.8184,41.7037,41.7515,154625.0
2023-08-11 11:00:00,43.68,43.7,43.61,43.62,147397.0,41.7515,41.7706,41.6846,41.6942,147397.0
2023-08-11 11:10:00,43.61,43.63,43.55,43.63,91254.0,41.6846,41.7037,41.6273,41.7037,91254.0
2023-08-11 11:20:00,43.64,43.73,43.63,43.7,82726.0,41.7133,41.7993,41.7037,41.7706,82726.0
2023-08-11 11:30:00,43.7,43.76,43.66,43.66,102192.0,41.7706,41.828,41.7324,41.7324,102192.0
2023-08-11 11:40:00,43.66,43.78,43.66,43.71,152238.0,41.7324,41.8471,41.7324,41.7802,152238.0
2023-08-11 11:50:00,43.71,43.8,43.68,43.8,77949.0,41.7802,41.8662,41.7515,41.8662,77949.0
2023-08-11 12:00:00,43.8,43.83,43.76,43.78,119352.0,41.8662,41.8949,41.828,41.8471,119352.0
2023-08-11 12:10:00,43.79,43.8,43.75,43.77,78599.0,41.8567,41.8662,41.8184,41.8375,78599.0
2023-08-11 12:20:00,43.76,43.77,43.62,43.66,76421.0,41.828,41.8375,41.6942,41.7324,76421.0
2023-08-11 12:30:00,43.66,43.71,43.65,43.66,64800.0,41.7324,41.7802,41.7228,41.7324,64800.0
2023-08-11 12:40:00,43.66,43.69,43.6,43.64,58738.0,41.7324,41.7611,41.6751,41.7133,58738.0
2023-08-11 12:50:00,43.64,43.69,43.62,43.64,90528.0,41.7133,41.7611,41.6942,41.7133,90528.0
2023-08-11 13:00:00,43.64,43.7,43.63,43.65,72808.0,41.7133,41.7706,41.7037,41.7228,72808.0
2023-08-11 13:10:00,43.65,43.68,43.63,43.64,61504.0,41.7228,41.7515,41.7037,41.7133,61504.0
2023-08-11 13:20:00,43.65,43.69,43.63,43.67,112680.0,41.7228,41.7611,41.7037,41.742,112680.0
2023-08-11 13:30:00,43.67,43.7,43.63,43.65,119834.0,41.742,41.7706,41.7037,41.7228,119834.0
2023-08-11 13:40:00,43.66,43.67,43.57,43.59,82363.0,41.7324,41.742,41.6464,41.6655,82363.0
2023-08-11 13:50:00,43.59,43.62,43.55,43.61,65663.0,41.6655,41.6942,41.6273,41.6846,65663.0
2023-08-11 14:00:00,43.62,43.68,43.59,43.67,75097.0,41.6942,41.7515,41.6655,41.742,75097.0
2023-08-11 14:10:00,43.66,43.71,43.65,43.7,67888.0,41.7324,41.7802,41.7228,41.7706,67888.0
2023-08-11 14:20:00,43.7,43.78,43.67,43.75,87441.0,41.7706,41.8471,41.742,41.8184,87441.0
2023-08-11 14:30:00,43.75,43.8,43.71,43.75,79407.0,41.8184,41.8662,41.7802,41.8184,79407.0
2023-08-11 14:40:00,43.75,43.78,43.71,43.77,121700.0,41.8184,41.8471,41.7802,41.8375,121700.0
2023-08-11 14:50:00,43.78,43.82,43.77,43.8,116970.0,41.8471,41.8853,41.8375,41.8662,116970.0
2023-08-11 15:00:00,43.8,43.81,43.71,43.72,113714.0,41.8662,41.8758,41.7802,41.7898,113714.0
2023-08-11 15:10:00,43.71,43.75,43.69,43.73,78118.0,41.7802,41.8184,41.7611,41.7993,78118.0
2023-08-11 15:20:00,43.73,43.79,43.7,43.75,106601.0,41.7993,41.8567,41.7706,41.8184,106601.0
2023-08-11 15:30:00,43.75,43.81,43.74,43.75,129906.0,41.8184,41.8758,41.8089,41.8184,129906.0
2023-08-11 15:40:00,43.75,43.78,43.69,43.74,216207.0,41.8184,41.8471,41.7611,41.8089,216207.0
2023-08-11 15:50:00,43.74,43.77,43.69,43.74,634451.0,41.8089,41.8375,41.7611,41.8089,634451.0
2023-08-14 09:30:00,43.53,43.53,43.32,43.37,387643.0,41.6081,41.6081,41.4074,41.4552,387643.0
2023-08-14 09:40:00,43.38,43.43,43.27,43.34,407984.0,41.4648,41.5126,41.3596,41.4265,407984.0
2023-08-14 09:50:00,43.35,43.41,43.3,43.39,231905.0,41.4361,41.4934,41.3883,41.4743,231905.0
2023-08-14 10:00:00,43.39,43.55,43.35,43.55,312934.0,41.4743,41.6273,41.4361,41.6273,312934.0
2023-08-14 10:10:00,43.54,43.61,43.49,43.57,246064.0,41.6177,41.6846,41.5699,41.6464,246064.0
2023-08-14 10:20:00,43.57,43.64,43.52,43.57,350378.0,41.6464,41.7133,41.5986,41.6464,350378.0
2023-08-14 10:30:00,43.57,43.62,43.51,43.57,130923.0,41.6464,41.6942,41.589,41.6464,130923.0
2023-08-14 10:40:00,43.57,43.69,43.55,43.67,305567.0,41.6464,41.7611,41.6273,41.742,305567.0
2023-08-14 10:50:00,43.66,43.84,43.65,43.8,236447.0,41.7324,41.9045,41.7228,41.8662,236447.0
2023-08-14 11:00:00,43.79,43.81,43.73,43.75,236164.0,41.8567,41.8758,41.7993,41.8184,236164.0
2023-08-14 11:10:00,43.75,43.77,43.67,43.74,227756.0,41.8184,41.8375,41.742,41.8089,227756.0
2023-08-14 11:20:00,43.75,43.86,43.74,43.8,140990.0,41.8184,41.9236,41.8089,41.8662,140990.0
2023-08-14 11:30:00,43.8,43.82,43.74,43.81,98889.0,41.8662,41.8853,41.8089,41.8758,98889.0
2023-08-14 11:40:00,43.8,43.91,43.8,43.87,155169.0,41.8662,41.9714,41.8662,41.9331,155169.0
2023-08-14 11:50:00,43.87,43.91,43.78,43.78,141748.0,41.9331,41.9714,41.8471,41.8471,141748.0
2023-08-14 12:00:00,43.79,43.85,43.76,43.77,95025.0,41.8567,41.914,41.828,41.8375,95025.0
2023-08-14 12:10:00,43.76,43.78,43.69,43.71,113998.0,41.828,41.8471,41.7611,41.7802,113998.0
2023-08-14 12:20:00,43.71,43.81,43.7,43.74,214848.0,41.7802,41.8758,41.7706,41.8089,214848.0
2023-08-14 12:30:00,43.75,43.77,43.71,43.75,60269.0,41.8184,41.8375,41.7802,41.8184,60269.0
2023-08-14 12:40:00,43.74,43.82,43.72,43.8,102388.0,41.8089,41.8853,41.7898,41.8662,102388.0
2023-08-14 12:50:00,43.8,43.85,43.77,43.82,88735.0,41.8662,41.914,41.8375,41.8853,88735.0
2023-08-14 13:00:00,43.82,43.84,43.77,43.8,114267.0,41.8853,41.9045,41.8375,41.8662,114267.0
2023-08-14 13:10:00,43.8,43.82,43.77,43.77,92770.0,41.8662,41.8853,41.8375,41.8375,92770.0
2023-08-14 13:20:00,43.77,43.79,43.71,43.75,122012.0,41.8375,41.8567,41.7802,41.8184,122012.0
2023-08-14 13:30:00,43.75,43.81,43.73,43.79,136027.0,41.8184,41.8758,41.7993,41.8567,136027.0
2023-08-14 13:40:00,43.78,43.81,43.76,43.77,166332.0,41.8471,41.8758,41.828,41.8375,166332.0
2023-08-14 13:50:00,43.77,43.78,43.69,43.74,75462.0,41.8375,41.8471,41.7611,41.8089,75462.0
2023-08-14 14:00:00,43.73,43.74,43.68,43.69,46587.0,41.7993,41.8089,41.7515,41.7611,46587.0
2023-08-14 14:10:00,43.68,43.71,43.67,43.68,85008.0,41.7515,41.7802,41.742,41.7515,85008.0
2023-08-14 14:20:00,43.68,43.7,43.65,43.66,77136.0,41.7515,41.7706,41.7228,41.7324,77136.0
2023-08-14 14:30:00,43.66,43.67,43.63,43.66,84853.0,41.7324,41.742,41.7037,41.7324,84853.0
2023-08-14 14:40:00,43.66,43.68,43.59,43.59,104086.0,41.7324,41.7515,41.6655,41.6655,104086.0
2023-08-14 14:50:00,43.59,43.63,43.57,43.61,90390.0,41.6655,41.7037,41.6464,41.6846,90390.0
2023-08-14 15:00:00,43.62,43.64,43.57,43.58,134534.0,41.6942,41.7133,41.6464,41.6559,134534.0
2023-08-14 15:10:00,43.58,43.6,43.55,43.59,105412.0,41.6559,41.6751,41.6273,41.6655,105412.0
2023-08-14 15:20:00,43.59,43.61,43.53,43.57,100036.0,41.6655,41.6846,41.6081,41.6464,100036.0
2023-08-14 15:30:00,43.56,43.59,43.53,43.59,121206.0,41.6368,41.6655,41.6081,41.6655,121206.0
2023-08-14 15:40:00,43.58,43.64,43.57,43.59,268914.0,41.6559,41.7133,41.6464,41.6655,268914.0
2023-08-14 15:50:00,43.59,43.76,43.58,43.75,780182.0,41.6655,41.828,41.6559,41.8184,780182.0
2023-08-15 09:30:00,43.13,43.26,42.92,42.97,593312.0,41.2258,41.3501,41.0251,41.0729,593312.0
2023-08-15 09:40:00,42.98,43.0,42.81,42.97,423455.0,41.0824,41.1015,40.9199,41.0729,423455.0
2023-08-15 09:50:00,42.98,43.1,42.95,43.06,489988.0,41.0824,41.1971,41.0537,41.1589,489988.0
2023-08-15 10:00:00,43.05,43.06,42.77,42.81,318030.0,41.1493,41.1589,40.8817,40.9199,318030.0
2023-08-15 10:10:00,42.8,42.88,42.76,42.86,162420.0,40.9104,40.9868,40.8721,40.9677,162420.0
2023-08-15 10:20:00,42.86,42.92,42.84,42.91,179579.0,40.9677,41.0251,40.9486,41.0155,179579.0
2023-08-15 10:30:00,42.91,42.92,42.77,42.91,156718.0,41.0155,41.0251,40.8817,41.0155,156718.0
2023-08-15 10:40:00,42.91,43.0,42.86,42.9,260777.0,41.0155,41.1015,40.9677,41.006,260777.0
2023-08-15 10:50:00,42.89,42.93,42.82,42.83,222252.0,40.9964,41.0346,40.9295,40.939,222252.0
2023-08-15 11:00:00,42.83,42.92,42.82,42.88,240795.0,40.939,41.0251,40.9295,40.9868,240795.0
2023-08-15 11:10:00,42.88,42.92,42.8,42.82,137093.0,40.9868,41.0251,40.9104,40.9295,137093.0
2023-08-15 11:20:00,42.82,42.86,42.76,42.84,150478.0,40.9295,40.9677,40.8721,40.9486,150478.0
2023-08-15 11:30:00,42.84,42.94,42.83,42.91,215145.0,40.9486,41.0442,40.939,41.0155,215145.0
2023-08-15 11:40:00,42.91,42.92,42.84,42.88,152564.0,41.0155,41.0251,40.9486,40.9868,152564.0
2023-08-15 11:50:00,42.89,42.98,42.86,42.98,331632.0,40.9964,41.0824,40.9677,41.0824,331632.0
2023-08-15 12:00:00,42.98,42.98,42.87,42.9,139731.0,41.0824,41.0824,40.9773,41.006,139731.0
2023-08-15 12:10:00,42.9,42.94,42.87,42.89,153363.0,41.006,41.0442,40.9773,40.9964,153363.0
2023-08-15 12:20:00,42.9,42.92,42.85,42.88,127418.0,41.006,41.0251,40.9582,40.9868,127418.0
2023-08-15 12:30:00,42.88,42.89,42.77,42.8,120940.0,40.9868,40.9964,40.8817,40.9104,120940.0
2023-08-15 12:40:00,42.8,42.8,42.68,42.72,255708.0,40.9104,40.9104,40.7957,40.8339,255708.0
2023-08-15 12:50:00,42.71,42.72,42.65,42.7,268887.0,40.8243,40.8339,40.767,40.8148,268887.0
2023-08-15 13:00:00,42.7,42.78,42.68,42.77,201421.0,40.8148,40.8913,40.7957,40.8817,201421.0
2023-08-15 13:10:00,42.77,42.81,42.75,42.8,123998.0,40.8817,40.9199,40.8626,40.9104,123998.0
2023-08-15 13:20:00,42.8,42.85,42.79,42.84,166754.0,40.9104,40.9582,40.9008,40.9486,166754.0
2023-08-15 13:30:00,42.84,42.85,42.76,42.77,180457.0,40.9486,40.9582,40.8721,40.8817,180457.0
2023-08-15 13:40:00,42.77,42.79,42.72,42.77,117162.0,40.8817,40.9008,40.8339,40.8817,117162.0
2023-08-15 13:50:00,42.77,42.8,42.71,42.73,182094.0,40.8817,40.9104,40.8243,40.8435,182094.0
2023-08-15 14:00:00,42.73,42.8,42.72,42.8,157280.0,40.8435,40.9104,40.8339,40.9104,157280.0
2023-08-15 14:10:00,42.79,42.82,42.74,42.75,108986.0,40.9008,40.9295,40.853,40.8626,108986.0
2023-08-15 14:20:00,42.75,42.76,42.7,42.72,107978.0,40.8626,40.8721,40.8148,40.8339,107978.0
2023-08-15 14:30:00,42.72,42.77,42.71,42.75,202181.0,40.8339,40.8817,40.8243,40.8626,202181.0
2023-08-15 14:40:00,42.75,42.78,42.72,42.72,110369.0,40.8626,40.8913,40.8339,40.8339,110369.0
2023-08-15 14:50:00,42.72,42.75,42.71,42.74,122131.0,40.8339,40.8626,40.8243,40.853,122131.0
2023-08-15 15:00:00,42.74,42.76,42.7,42.72,158608.0,40.853,40.8721,40.8148,40.8339,158608.0
2023-08-15 15:10:00,42.72,42.74,42.67,42.68,203080.0,40.8339,40.853,40.7861,40.7957,203080.0
2023-08-15 15:20:00,42.68,42.68,42.53,42.53,289350.0,40.7957,40.7957,40.6523,40.6523,289350.0
2023-08-15 15:30:00,42.53,42.61,42.52,42.55,275855.0,40.6523,40.7288,40.6427,40.6714,275855.0
2023-08-15 15:40:00,42.55,42.71,42.53,42.68,647607.0,40.6714,40.8243,40.6523,40.7957,647607.0
2023-08-15 15:50:00,42.67,42.8,42.66,42.72,1147764.0,40.7861,40.9104,40.7766,40.8339,1147764.0
2023-08-16 09:30:00,42.66,42.73,42.49,42.49,243963.0,40.7766,40.8435,40.6141,40.6141,243963.0
2023-08-16 09:40:00,42.48,42.72,42.45,42.7,214583.0,40.6045,40.8339,40.5758,40.8148,214583.0
2023-08-16 09:50:00,42.7,42.7,42.56,42.59,129206.0,40.8148,40.8148,40.681,40.7096,129206.0
2023-08-16 10:00:00,42.59,42.63,42.55,42.59,96642.0,40.7096,40.7479,40.6714,40.7096,96642.0
2023-08-16 10:10:00,42.59,42.66,42.52,42.53,127623.0,40.7096,40.7766,40.6427,40.6523,127623.0
2023-08-16 10:20:00,42.54,42.56,42.37,42.4,196888.0,40.6619,40.681,40.4994,40.528,196888.0
2023-08-16 10:30:00,42.4,42.43,42.33,42.33,211974.0,40.528,40.5567,40.4611,40.4611,211974.0
2023-08-16 10:40:00,42.34,42.4,42.31,42.35,147316.0,40.4707,40.528,40.442,40.4802,147316.0
2023-08-16 10:50:00,42.35,42.49,42.34,42.46,196358.0,40.4802,40.6141,40.4707,40.5854,196358.0
2023-08-16 11:00:00,42.47,42.52,42.41,42.47,98619.0,40.5949,40.6427,40.5376,40.5949,98619.0
2023-08-16 11:10:00,42.47,42.47,42.35,42.43,299533.0,40.5949,40.5949,40.4802,40.5567,299533.0
2023-08-16 11:20:00,42.43,42.47,42.34,42.4,169948.0,40.5567,40.5949,40.4707,40.528,169948.0
2023-08-16 11:30:00,42.4,42.44,42.38,42.43,75882.0,40.528,40.5663,40.5089,40.5567,75882.0
2023-08-16 11:40:00,42.42,42.43,42.32,42.37,120178.0,40.5471,40.5567,40.4516,40.4994,120178.0
2023-08-16 11:50:00,42.37,42.38,42.33,42.37,153614.0,40.4994,40.5089,40.4611,40.4994,153614.0
2023-08-16 12:00:00,42.37,42.41,42.36,42.41,95767.0,40.4994,40.5376,40.4898,40.5376,95767.0
2023-08-16 12:10:00,42.41,42.43,42.34,42.34,91478.0,40.5376,40.5567,40.4707,40.4707,91478.0
2023-08-16 12:20:00,42.34,42.37,42.32,42.32,133864.0,40.4707,40.4994,40.4516,40.4516,133864.0
2023-08-16 12:30:00,42.32,42.4,42.31,42.39,91949.0,40.4516,40.528,40.442,40.5185,91949.0
2023-08-16 12:40:00,42.39,42.42,42.37,42.41,93603.0,40.5185,40.5471,40.4994,40.5376,93603.0
2023-08-16 12:50:00,42.41,42.46,42.38,42.44,155856.0,40.5376,40.5854,40.5089,40.5663,155856.0
2023-08-16 13:00:00,42.44,42.45,42.33,42.33,122322.0,40.5663,40.5758,40.4611,40.4611,122322.0
2023-08-16 13:10:00,42.33,42.37,42.3,42.35,124547.0,40.4611,40.4994,40.4324,40.4802,124547.0
2023-08-16 13:20:00,42.35,42.35,42.26,42.27,180558.0,40.4802,40.4802,40.3942,40.4038,180558.0
2023-08-16 13:30:00,42.27,42.33,42.27,42.33,102969.0,40.4038,40.4611,40.4038,40.4611,102969.0
2023-08-16 13:40:00,42.33,42.47,42.32,42.47,161826.0,40.4611,40.5949,40.4516,40.5949,161826.0
2023-08-16 13:50:00,42.47,42.53,42.43,42.44,137905.0,40.5949,40.6523,40.5567,40.5663,137905.0
2023-08-16 14:00:00,42.44,42.47,42.32,42.4,202969.0,40.5663,40.5949,40.4516,40.528,202969.0
2023-08-16 14:10:00,42.39,42.4,42.3,42.39,141958.0,40.5185,40.528,40.4324,40.5185,141958.0
2023-08-16 14:20:00,42.4,42.46,42.36,42.41,112074.0,40.528,40.5854,40.4898,40.5376,112074.0
2023-08-16 14:30:00,42.41,42.44,42.38,42.39,100303.0,40.5376,40.5663,40.5089,40.5185,100303.0
2023-08-16 14:40:00,42.38,42.41,42.3,42.32,100512.0,40.5089,40.5376,40.4324,40.4516,100512.0
2023-08-16 14:50:00,42.31,42.35,42.27,42.34,154211.0,40.442,40.4802,40.4038,40.4707,154211.0
2023-08-16 15:00:00,42.35,42.35,42.26,42.27,163015.0,40.4802,40.4802,40.3942,40.4038,163015.0
2023-08-16 15:10:00,42.27,42.3,42.16,42.2,390718.0,40.4038,40.4324,40.2986,40.3369,390718.0
2023-08-16 15:20:00,42.2,42.23,42.13,42.18,302271.0,40.3369,40.3655,40.27,40.3177,302271.0
2023-08-16 15:30:00,42.17,42.29,42.15,42.24,350334.0,40.3082,40.4229,40.2891,40.3751,350334.0
2023-08-16 15:40:00,42.24,42.31,42.21,42.29,347465.0,40.3751,40.442,40.3464,40.4229,347465.0
2023-08-16 15:50:00,42.28,42.29,42.19,42.21,913032.0,40.4133,40.4229,40.3273,40.3464,913032.0
2023-08-17 09:30:00,42.47,42.68,42.43,42.53,299854.0,40.5949,40.7957,40.5567,40.6523,299854.0
2023-08-17 09:40:00,42.55,42.57,42.37,42.37,148830.0,40.6714,40.6905,40.4994,40.4994,148830.0
2023-08-17 09:50:00,42.37,42.47,42.34,42.37,212409.0,40.4994,40.5949,40.4707,40.4994,212409.0
2023-08-17 10:00:00,42.38,42.6,42.36,42.59,168892.0,40.5089,40.7192,40.4898,40.7096,168892.0
2023-08-17 10:10:00,42.59,42.68,42.54,42.65,231882.0,40.7096,40.7957,40.6619,40.767,231882.0
2023-08-17 10:20:00,42.66,42.69,42.56,42.67,197486.0,40.7766,40.8052,40.681,40.7861,197486.0
2023-08-17 10:30:00,42.67,42.68,42.56,42.62,157080.0,40.7861,40.7957,40.681,40.7383,157080.0
2023-08-17 10:40:00,42.61,42.62,42.54,42.61,158595.0,40.7288,40.7383,40.6619,40.7288,158595.0
2023-08-17 10:50:00,42.61,42.67,42.58,42.65,165644.0,40.7288,40.7861,40.7001,40.767,165644.0
2023-08-17 11:00:00,42.64,42.68,42.6,42.63,294192.0,40.7574,40.7957,40.7192,40.7479,294192.0
2023-08-17 11:10:00,42.63,42.75,42.61,42.68,325478.0,40.7479,40.8626,40.7288,40.7957,325478.0
2023-08-17 11:20:00,42.69,42.7,42.55,42.55,213580.0,40.8052,40.8148,40.6714,40.6714,213580.0
2023-08-17 11:30:00,42.55,42.57,42.44,42.45,172126.0,40.6714,40.6905,40.5663,40.5758,172126.0
2023-08-17 11:40:00,42.45,42.47,42.29,42.29,149345.0,40.5758,40.5949,40.4229,40.4229,149345.0
2023-08-17 11:50:00,42.28,42.38,42.27,42.36,100741.0,40.4133,40.5089,40.4038,40.4898,100741.0
2023-08-17 12:00:00,42.37,42.37,42.32,42.33,78882.0,40.4994,40.4994,40.4516,40.4611,78882.0
2023-08-17 12:10:00,42.34,42.37,42.3,42.37,93616.0,40.4707,40.4994,40.4324,40.4994,93616.0
2023-08-17 12:20:00,42.37,42.48,42.35,42.46,106805.0,40.4994,40.6045,40.4802,40.5854,106805.0
2023-08-17 12:30:00,42.46,42.47,42.38,42.41,82328.0,40.5854,40.5949,40.5089,40.5376,82328.0
2023-08-17 12:40:00,42.41,42.46,42.39,42.45,95546.0,40.5376,40.5854,40.5185,40.5758,95546.0
2023-08-17 12:50:00,42.45,42.48,42.43,42.47,77297.0,40.5758,40.6045,40.5567,40.5949,77297.0
2023-08-17 13:00:00,42.48,42.52,42.43,42.48,97028.0,40.6045,40.6427,40.5567,40.6045,97028.0
2023-08-17 13:10:00,42.47,42.54,42.45,42.49,111424.0,40.5949,40.6619,40.5758,40.6141,111424.0
2023-08-17 13:20:00,42.49,42.5,42.44,42.48,79774.0,40.6141,40.6236,40.5663,40.6045,79774.0
2023-08-17 13:30:00,42.49,42.5,42.44,42.48,97214.0,40.6141,40.6236,40.5663,40.6045,97214.0
2023-08-17 13:40:00,42.48,42.49,42.41,42.46,97671.0,40.6045,40.6141,40.5376,40.5854,97671.0
2023-08-17 13:50:00,42.46,42.49,42.45,42.49,87585.0,40.5854,40.6141,40.5758,40.6141,87585.0
2023-08-17 14:00:00,42.48,42.5,42.41,42.48,146110.0,40.6045,40.6236,40.5376,40.6045,146110.0
2023-08-17 14:10:00,42.48,42.48,42.41,42.45,128057.0,40.6045,40.6045,40.5376,40.5758,128057.0
2023-08-17 14:20:00,42.45,42.47,42.38,42.47,165064.0,40.5758,40.5949,40.5089,40.5949,165064.0
2023-08-17 14:30:00,42.47,42.47,42.41,42.47,145677.0,40.5949,40.5949,40.5376,40.5949,145677.0
2023-08-17 14:40:00,42.47,42.48,42.4,42.42,209232.0,40.5949,40.6045,40.528,40.5471,209232.0
2023-08-17 14:50:00,42.41,42.45,42.33,42.34,186983.0,40.5376,40.5758,40.4611,40.4707,186983.0
2023-08-17 15:00:00,42.34,42.39,42.3,42.33,347976.0,40.4707,40.5185,40.4324,40.4611,347976.0
2023-08-17 15:10:00,42.33,42.35,42.26,42.33,214168.0,40.4611,40.4802,40.3942,40.4611,214168.0
2023-08-17 15:20:00,42.34,42.39,42.26,42.38,274222.0,40.4707,40.5185,40.3942,40.5089,274222.0
2023-08-17 15:30:00,42.38,42.45,42.37,42.44,323745.0,40.5089,40.5758,40.4994,40.5663,323745.0
2023-08-17 15:40:00,42.44,42.49,42.4,42.46,484419.0,40.5663,40.6141,40.528,40.5854,484419.0
2023-08-17 15:50:00,42.46,42.58,42.45,42.45,1413971.0,40.5854,40.7001,40.5758,40.5758,1413971.0
2023-08-18 09:30:00,42.1,42.47,42.05,42.46,837570.0,40.2413,40.5949,40.1935,40.5854,837570.0
2023-08-18 09:40:00,42.46,42.71,42.34,42.68,269610.0,40.5854,40.8243,40.4707,40.7957,269610.0
2023-08-18 09:50:00,42.68,42.79,42.67,42.68,211855.0,40.7957,40.9008,40.7861,40.7957,211855.0
2023-08-18 10:00:00,42.67,42.74,42.63,42.7,264432.0,40.7861,40.853,40.7479,40.8148,264432.0
2023-08-18 10:10:00,42.7,42.71,42.47,42.55,216319.0,40.8148,40.8243,40.5949,40.6714,216319.0
2023-08-18 10:20:00,42.54,42.6,42.5,42.54,355200.0,40.6619,40.7192,40.6236,40.6619,355200.0
2023-08-18 10:30:00,42.54,42.58,42.44,42.49,184986.0,40.6619,40.7001,40.5663,40.6141,184986.0
2023-08-18 10:40:00,42.48,42.51,42.43,42.5,181851.0,40.6045,40.6332,40.5567,40.6236,181851.0
2023-08-18 10:50:00,42.5,42.53,42.42,42.5,140622.0,40.6236,40.6523,40.5471,40.6236,140622.0
2023-08-18 11:00:00,42.51,42.62,42.51,42.61,121189.0,40.6332,40.7383,40.6332,40.7288,121189.0
2023-08-18 11:10:00,42.61,42.63,42.56,42.59,146418.0,40.7288,40.7479,40.681,40.7096,146418.0
2023-08-18 11:20:00,42.58,42.68,42.54,42.55,366675.0,40.7001,40.7957,40.6619,40.6714,366675.0
2023-08-18 11:30:00,42.55,42.62,42.52,42.54,141844.0,40.6714,40.7383,40.6427,40.6619,141844.0
2023-08-18 11:40:00,42.54,42.61,42.5,42.55,90969.0,40.6619,40.7288,40.6236,40.6714,90969.0
2023-08-18 11:50:00,42.55,42.58,42.53,42.57,94698.0,40.6714,40.7001,40.6523,40.6905,94698.0
2023-08-18 12:00:00,42.57,42.62,42.52,42.52,94784.0,40.6905,40.7383,40.6427,40.6427,94784.0
2023-08-18 12:10:00,42.52,42.52,42.44,42.45,84520.0,40.6427,40.6427,40.5663,40.5758,84520.0
2023-08-18 12:20:00,42.44,42.5,42.43,42.44,108893.0,40.5663,40.6236,40.5567,40.5663,108893.0
2023-08-18 12:30:00,42.44,42.54,42.43,42.52,120308.0,40.5663,40.6619,40.5567,40.6427,120308.0
2023-08-18 12:40:00,42.52,42.53,42.49,42.5,95689.0,40.6427,40.6523,40.6141,40.6236,95689.0
2023-08-18 12:50:00,42.51,42.51,42.46,42.48,120834.0,40.6332,40.6332,40.5854,40.6045,120834.0
2023-08-18 13:00:00,42.48,42.49,42.38,42.41,104577.0,40.6045,40.6141,40.5089,40.5376,104577.0
2023-08-18 13:10:00,42.4,42.41,42.36,42.37,51636.0,40.528,40.5376,40.4898,40.4994,51636.0
2023-08-18 13:20:00,42.37,42.43,42.35,42.41,71549.0,40.4994,40.5567,40.4802,40.5376,71549.0
2023-08-18 13:30:00,42.42,42.46,42.41,42.41,67545.0,40.5471,40.5854,40.5376,40.5376,67545.0
2023-08-18 13:40:00,42.41,42.47,42.4,42.45,102681.0,40.5376,40.5949,40.528,40.5758,102681.0
2023-08-18 13:50:00,42.44,42.52,42.43,42.45,97040.0,40.5663,40.6427,40.5567,40.5758,97040.0
2023-08-18 14:00:00,42.46,42.5,42.45,42.46,76956.0,40.5854,40.6236,40.5758,40.5854,76956.0
2023-08-18 14:10:00,42.45,42.5,42.4,42.45,90228.0,40.5758,40.6236,40.528,40.5758,90228.0
2023-08-18 14:20:00,42.45,42.46,42.38,42.4,71784.0,40.5758,40.5854,40.5089,40.528,71784.0
2023-08-18 14:30:00,42.4,42.45,42.38,42.42,82905.0,40.528,40.5758,40.5089,40.5471,82905.0
2023-08-18 14:40:00,42.42,42.47,42.41,42.41,158243.0,40.5471,40.5949,40.5376,40.5376,158243.0
2023-08-18 14:50:00,42.41,42.41,42.35,42.37,113424.0,40.5376,40.5376,40.4802,40.4994,113424.0
2023-08-18 15:00:00,42.36,42.44,42.31,42.41,159638.0,40.4898,40.5663,40.442,40.5376,159638.0
2023-08-18 15:10:00,42.41,42.44,42.36,42.41,231756.0,40.5376,40.5663,40.4898,40.5376,231756.0
2023-08-18 15:20:00,42.41,42.43,42.35,42.43,199008.0,40.5376,40.5567,40.4802,40.5567,199008.0
2023-08-18 15:30:00,42.42,42.45,42.37,42.41,228517.0,40.5471,40.5758,40.4994,40.5376,228517.0
2023-08-18 15:40:00,42.42,42.6,42.41,42.55,288770.0,40.5471,40.7192,40.5376,40.6714,288770.0
2023-08-18 15:50:00,42.55,42.57,42.46,42.52,871919.0,40.6714,40.6905,40.5854,40.6427,871919.0
2023-08-21 09:30:00,42.65,42.87,42.65,42.74,310729.0,40.767,40.9773,40.767,40.853,310729.0
2023-08-21 09:40:00,42.73,42.74,42.51,42.57,204395.0,40.8435,40.853,40.6332,40.6905,204395.0
2023-08-21 09:50:00,42.57,42.61,42.47,42.6,258233.0,40.6905,40.7288,40.5949,40.7192,258233.0
2023-08-21 10:00:00,42.62,42.66,42.52,42.6,213624.0,40.7383,40.7766,40.6427,40.7192,213624.0
2023-08-21 10:10:00,42.59,42.65,42.5,42.6,213405.0,40.7096,40.767,40.6236,40.7192,213405.0
2023-08-21 10:20:00,42.6,42.61,42.44,42.48,414665.0,40.7192,40.7288,40.5663,40.6045,414665.0
2023-08-21 10:30:00,42.49,42.49,42.37,42.41,249838.0,40.6141,40.6141,40.4994,40.5376,249838.0
2023-08-21 10:40:00,42.4,42.44,42.3,42.44,289951.0,40.528,40.5663,40.4324,40.5663,289951.0
2023-08-21 10:50:00,42.44,42.57,42.41,42.56,284277.0,40.5663,40.6905,40.5376,40.681,284277.0
2023-08-21 11:00:00,42.56,42.62,42.55,42.58,229928.0,40.681,40.7383,40.6714,40.7001,229928.0
2023-08-21 11:10:00,42.58,42.61,42.48,42.5,240031.0,40.7001,40.7288,40.6045,40.6236,240031.0
2023-08-21 11:20:00,42.51,42.52,42.42,42.44,160320.0,40.6332,40.6427,40.5471,40.5663,160320.0
2023-08-21 11:30:00,42.44,42.49,42.35,42.38,203438.0,40.5663,40.6141,40.4802,40.5089,203438.0
2023-08-21 11:40:00,42.38,42.41,42.23,42.24,231636.0,40.5089,40.5376,40.3655,40.3751,231636.0
2023-08-21 11:50:00,42.23,42.32,42.22,42.3,220304.0,40.3655,40.4516,40.356,40.4324,220304.0
2023-08-21 12:00:00,42.3,42.31,42.24,42.27,89781.0,40.4324,40.442,40.3751,40.4038,89781.0
2023-08-21 12:10:00,42.26,42.27,42.21,42.23,107350.0,40.3942,40.4038,40.3464,40.3655,107350.0
2023-08-21 12:20:00,42.23,42.28,42.2,42.28,92806.0,40.3655,40.4133,40.3369,40.4133,92806.0
2023-08-21 12:30:00,42.28,42.28,42.21,42.24,84386.0,40.4133,40.4133,40.3464,40.3751,84386.0
2023-08-21 12:40:00,42.23,42.26,42.21,42.21,105220.0,40.3655,40.3942,40.3464,40.3464,105220.0
2023-08-21 12:50:00,42.22,42.23,42.14,42.18,115020.0,40.356,40.3655,40.2795,40.3177,115020.0
2023-08-21 13:00:00,42.17,42.24,42.17,42.2,166300.0,40.3082,40.3751,40.3082,40.3369,166300.0
2023-08-21 13:10:00,42.2,42.2,42.12,42.16,171489.0,40.3369,40.3369,40.2604,40.2986,171489.0
2023-08-21 13:20:00,42.17,42.26,42.17,42.25,115469.0,40.3082,40.3942,40.3082,40.3847,115469.0
2023-08-21 13:30:00,42.25,42.25,42.14,42.16,159870.0,40.3847,40.3847,40.2795,40.2986,159870.0
2023-08-21 13:40:00,42.17,42.18,42.12,42.16,126870.0,40.3082,40.3177,40.2604,40.2986,126870.0
2023-08-21 13:50:00,42.16,42.21,42.12,42.21,184640.0,40.2986,40.3464,40.2604,40.3464,184640.0
2023-08-21 14:00:00,42.21,42.24,42.19,42.2,103203.0,40.3464,40.3751,40.3273,40.3369,103203.0
2023-08-21 14:10:00,42.19,42.27,42.18,42.26,196271.0,40.3273,40.4038,40.3177,40.3942,196271.0
2023-08-21 14:20:00,42.26,42.3,42.25,42.27,224696.0,40.3942,40.4324,40.3847,40.4038,224696.0
2023-08-21 14:30:00,42.27,42.28,42.21,42.23,180941.0,40.4038,40.4133,40.3464,40.3655,180941.0
2023-08-21 14:40:00,42.23,42.31,42.22,42.3,149073.0,40.3655,40.442,40.356,40.4324,149073.0
2023-08-21 14:50:00,42.3,42.31,42.27,42.27,113259.0,40.4324,40.442,40.4038,40.4038,113259.0
2023-08-21 15:00:00,42.28,42.4,42.27,42.4,186997.0,40.4133,40.528,40.4038,40.528,186997.0
2023-08-21 15:10:00,42.4,42.45,42.38,42.44,118970.0,40.528,40.5758,40.5089,40.5663,118970.0
2023-08-21 15:20:00,42.43,42.46,42.41,42.43,133111.0,40.5567,40.5854,40.5376,40.5567,133111.0
2023-08-21 15:30:00,42.43,42.47,42.34,42.4,380146.0,40.5567,40.5949,40.4707,40.528,380146.0
2023-08-21 15:40:00,42.39,42.52,42.39,42.5,322159.0,40.5185,40.6427,40.5185,40.6236,322159.0
2023-08-21 15:50:00,42.5,42.51,42.44,42.48,888655.0,40.6236,40.6332,40.5663,40.6045,888655.0
2023-08-22 09:30:00,42.46,42.57,42.35,42.5,198524.0,40.5854,40.6905,40.4802,40.6236,198524.0
2023-08-22 09:40:00,42.5,42.51,42.28,42.36,213728.0,40.6236,40.6332,40.4133,40.4898,213728.0
2023-08-22 09:50:00,42.36,42.36,42.23,42.23,143266.0,40.4898,40.4898,40.3655,40.3655,143266.0
2023-08-22 10:00:00,42.23,42.24,42.02,42.02,248471.0,40.3655,40.3751,40.1648,40.1648,248471.0
2023-08-22 10:10:00,42.02,42.17,42.0,42.14,462638.0,40.1648,40.3082,40.1457,40.2795,462638.0
2023-08-22 10:20:00,42.14,42.16,42.03,42.07,477649.0,40.2795,40.2986,40.1744,40.2126,477649.0
2023-08-22 10:30:00,42.07,42.15,42.03,42.13,309101.0,40.2126,40.2891,40.1744,40.27,309101.0
2023-08-22 10:40:00,42.13,42.14,41.99,42.02,216283.0,40.27,40.2795,40.1361,40.1648,216283.0
2023-08-22 10:50:00,42.02,42.11,42.0,42.01,227741.0,40.1648,40.2508,40.1457,40.1552,227741.0
2023-08-22 11:00:00,42.01,42.04,41.83,41.87,285687.0,40.1552,40.1839,39.9832,40.0214,285687.0
2023-08-22 11:10:00,41.88,41.9,41.81,41.86,358144.0,40.031,40.0501,39.9641,40.0119,358144.0
2023-08-22 11:20:00,41.87,41.9,41.82,41.87,183407.0,40.0214,40.0501,39.9736,40.0214,183407.0
2023-08-22 11:30:00,41.88,42.01,41.86,41.95,245811.0,40.031,40.1552,40.0119,40.0979,245811.0
2023-08-22 11:40:00,41.94,41.96,41.88,41.9,102715.0,40.0883,40.1075,40.031,40.0501,102715.0
2023-08-22 11:50:00,41.89,41.91,41.85,41.9,121348.0,40.0405,40.0597,40.0023,40.0501,121348.0
2023-08-22 12:00:00,41.89,41.96,41.87,41.89,112402.0,40.0405,40.1075,40.0214,40.0405,112402.0
2023-08-22 12:10:00,41.88,41.92,41.84,41.9,138477.0,40.031,40.0692,39.9928,40.0501,138477.0
2023-08-22 12:20:00,41.9,41.91,41.86,41.9,73029.0,40.0501,40.0597,40.0119,40.0501,73029.0
2023-08-22 12:30:00,41.9,41.97,41.88,41.97,91295.0,40.0501,40.117,40.031,40.117,91295.0
2023-08-22 12:40:00,41.96,41.97,41.85,41.87,180865.0,40.1075,40.117,40.0023,40.0214,180865.0
2023-08-22 12:50:00,41.87,41.92,41.85,41.88,150953.0,40.0214,40.0692,40.0023,40.031,150953.0
2023-08-22 13:00:00,41.87,41.88,41.78,41.78,199084.0,40.0214,40.031,39.9354,39.9354,199084.0
2023-08-22 13:10:00,41.78,41.83,41.73,41.74,234773.0,39.9354,39.9832,39.8876,39.8972,234773.0
2023-08-22 13:20:00,41.73,41.77,41.71,41.73,143523.0,39.8876,39.9258,39.8685,39.8876,143523.0
2023-08-22 13:30:00,41.73,41.77,41.72,41.75,145826.0,39.8876,39.9258,39.8781,39.9067,145826.0
2023-08-22 13:40:00,41.76,41.77,41.7,41.74,234638.0,39.9163,39.9258,39.8589,39.8972,234638.0
2023-08-22 13:50:00,41.75,41.81,41.72,41.77,169468.0,39.9067,39.9641,39.8781,39.9258,169468.0
2023-08-22 14:00:00,41.77,41.78,41.71,41.77,239843.0,39.9258,39.9354,39.8685,39.9258,239843.0
2023-08-22 14:10:00,41.77,41.79,41.72,41.75,126269.0,39.9258,39.945,39.8781,39.9067,126269.0
2023-08-22 14:20:00,41.74,41.76,41.7,41.73,138814.0,39.8972,39.9163,39.8589,39.8876,138814.0
2023-08-22 14:30:00,41.74,41.76,41.72,41.74,188228.0,39.8972,39.9163,39.8781,39.8972,188228.0
2023-08-22 14:40:00,41.74,41.74,41.57,41.59,260808.0,39.8972,39.8972,39.7347,39.7538,260808.0
2023-08-22 14:50:00,41.58,41.6,41.52,41.59,253548.0,39.7442,39.7634,39.6869,39.7538,253548.0
2023-08-22 15:00:00,41.59,41.67,41.59,41.66,250920.0,39.7538,39.8303,39.7538,39.8207,250920.0
2023-08-22 15:10:00,41.66,41.75,41.65,41.7,301590.0,39.8207,39.9067,39.8111,39.8589,301590.0
2023-08-22 15:20:00,41.71,41.71,41.6,41.65,334273.0,39.8685,39.8685,39.7634,39.8111,334273.0
2023-08-22 15:30:00,41.65,41.65,41.5,41.54,442082.0,39.8111,39.8111,39.6678,39.706,442082.0
2023-08-22 15:40:00,41.54,41.54,41.43,41.44,529482.0,39.706,39.706,39.6009,39.6104,529482.0
2023-08-22 15:50:00,41.43,41.55,41.43,41.52,1315057.0,39.6009,39.7156,39.6009,39.6869,1315057.0
2023-08-23 09:30:00,41.56,41.58,41.28,41.45,304784.0,39.7251,39.7442,39.4575,39.62,304784.0
2023-08-23 09:40:00,41.45,41.56,41.43,41.44,403089.0,39.62,39.7251,39.6009,39.6104,403089.0
2023-08-23 09:50:00,41.45,41.5,41.33,41.45,231959.0,39.62,39.6678,39.5053,39.62,231959.0
2023-08-23 10:00:00,41.45,41.49,41.38,41.39,172277.0,39.62,39.6582,39.5531,39.5626,172277.0
2023-08-23 10:10:00,41.38,41.39,41.29,41.3,223989.0,39.5531,39.5626,39.467,39.4766,223989.0
2023-08-23 10:20:00,41.3,41.4,41.28,41.36,264446.0,39.4766,39.5722,39.4575,39.5339,264446.0
2023-08-23 10:30:00,41.37,41.4,41.23,41.23,264192.0,39.5435,39.5722,39.4097,39.4097,264192.0
2023-08-23 10:40:00,41.23,41.33,41.22,41.32,388666.0,39.4097,39.5053,39.4001,39.4957,388666.0
2023-08-23 10:50:00,41.31,41.43,41.24,41.42,329079.0,39.4862,39.6009,39.4192,39.5913,329079.0
2023-08-23 11:00:00,41.41,41.47,41.35,41.46,141550.0,39.5817,39.6391,39.5244,39.6295,141550.0
2023-08-23 11:10:00,41.46,41.49,41.39,41.41,115523.0,39.6295,39.6582,39.5626,39.5817,115523.0
2023-08-23 11:20:00,41.41,41.49,41.41,41.47,139747.0,39.5817,39.6582,39.5817,39.6391,139747.0
2023-08-23 11:30:00,41.47,41.51,41.44,41.5,161221.0,39.6391,39.6773,39.6104,39.6678,161221.0
2023-08-23 11:40:00,41.5,41.51,41.39,41.44,270044.0,39.6678,39.6773,39.5626,39.6104,270044.0
2023-08-23 11:50:00,41.44,41.44,41.38,41.39,214297.0,39.6104,39.6104,39.5531,39.5626,214297.0
2023-08-23 12:00:00,41.39,41.43,41.37,41.4,150721.0,39.5626,39.6009,39.5435,39.5722,150721.0
2023-08-23 12:10:00,41.4,41.43,41.38,41.43,135478.0,39.5722,39.6009,39.5531,39.6009,135478.0
2023-08-23 12:20:00,41.42,41.46,41.39,41.44,225093.0,39.5913,39.6295,39.5626,39.6104,225093.0
2023-08-23 12:30:00,41.44,41.48,41.42,41.45,139760.0,39.6104,39.6486,39.5913,39.62,139760.0
2023-08-23 12:40:00,41.45,41.49,41.39,41.44,202461.0,39.62,39.6582,39.5626,39.6104,202461.0
2023-08-23 12:50:00,41.44,41.45,41.4,41.43,140422.0,39.6104,39.62,39.5722,39.6009,140422.0
2023-08-23 13:00:00,41.43,41.49,41.4,41.47,156657.0,39.6009,39.6582,39.5722,39.6391,156657.0
2023-08-23 13:10:00,41.47,41.59,41.46,41.59,280488.0,39.6391,39.7538,39.6295,39.7538,280488.0
2023-08-23 13:20:00,41.59,41.6,41.53,41.54,88035.0,39.7538,39.7634,39.6964,39.706,88035.0
2023-08-23 13:30:00,41.54,41.58,41.51,41.52,153226.0,39.706,39.7442,39.6773,39.6869,153226.0
2023-08-23 13:40:00,41.52,41.54,41.5,41.54,117041.0,39.6869,39.706,39.6678,39.706,117041.0
2023-08-23 13:50:00,41.54,41.57,41.52,41.54,142721.0,39.706,39.7347,39.6869,39.706,142721.0
2023-08-23 14:00:00,41.55,41.62,41.53,41.54,164611.0,39.7156,39.7825,39.6964,39.706,164611.0
2023-08-23 14:10:00,41.54,41.59,41.52,41.58,173440.0,39.706,39.7538,39.6869,39.7442,173440.0
2023-08-23 14:20:00,41.58,41.58,41.5,41.52,195241.0,39.7442,39.7442,39.6678,39.6869,195241.0
2023-08-23 14:30:00,41.52,41.53,41.48,41.48,121291.0,39.6869,39.6964,39.6486,39.6486,121291.0
2023-08-23 14:40:00,41.48,41.51,41.47,41.51,148772.0,39.6486,39.6773,39.6391,39.6773,148772.0
2023-08-23 14:50:00,41.51,41.54,41.49,41.54,164831.0,39.6773,39.706,39.6582,39.706,164831.0
2023-08-23 15:00:00,41.54,41.58,41.5,41.52,298923.0,39.706,39.7442,39.6678,39.6869,298923.0
2023-08-23 15:10:00,41.52,41.53,41.48,41.51,179498.0,39.6869,39.6964,39.6486,39.6773,179498.0
2023-08-23 15:20:00,41.51,41.53,41.44,41.49,223116.0,39.6773,39.6964,39.6104,39.6582,223116.0
2023-08-23 15:30:00,41.49,41.52,41.46,41.51,234328.0,39.6582,39.6869,39.6295,39.6773,234328.0
2023-08-23 15:40:00,41.51,41.64,41.5,41.59,295866.0,39.6773,39.8016,39.6678,39.7538,295866.0
2023-08-23 15:50:00,41.59,41.62,41.5,41.62,992614.0,39.7538,39.7825,39.6678,39.7825,992614.0
2023-08-24 09:30:00,41.45,41.79,41.45,41.71,245438.0,39.62,39.945,39.62,39.8685,245438.0
2023-08-24 09:40:00,41.71,41.85,41.55,41.82,203854.0,39.8685,40.0023,39.7156,39.9736,203854.0
2023-08-24 09:50:00,41.82,42.18,41.81,42.14,293318.0,39.9736,40.3177,39.9641,40.2795,293318.0
2023-08-24 10:00:00,42.14,42.17,41.94,41.96,207561.0,40.2795,40.3082,40.0883,40.1075,207561.0
2023-08-24 10:10:00,41.96,41.98,41.89,41.98,111157.0,40.1075,40.1266,40.0405,40.1266,111157.0
2023-08-24 10:20:00,41.98,42.08,41.93,42.01,179049.0,40.1266,40.2222,40.0788,40.1552,179049.0
2023-08-24 10:30:00,42.01,42.02,41.92,41.98,235322.0,40.1552,40.1648,40.0692,40.1266,235322.0
2023-08-24 10:40:00,41.98,42.02,41.77,41.81,157880.0,40.1266,40.1648,39.9258,39.9641,157880.0
2023-08-24 10:50:00,41.8,41.86,41.75,41.77,84215.0,39.9545,40.0119,39.9067,39.9258,84215.0
2023-08-24 11:00:00,41.76,41.8,41.71,41.77,131517.0,39.9163,39.9545,39.8685,39.9258,131517.0
2023-08-24 11:10:00,41.77,41.8,41.68,41.7,103942.0,39.9258,39.9545,39.8398,39.8589,103942.0
2023-08-24 11:20:00,41.7,41.77,41.68,41.72,89482.0,39.8589,39.9258,39.8398,39.8781,89482.0
2023-08-24 11:30:00,41.71,41.73,41.64,41.64,107728.0,39.8685,39.8876,39.8016,39.8016,107728.0
2023-08-24 11:40:00,41.64,41.68,41.57,41.62,159525.0,39.8016,39.8398,39.7347,39.7825,159525.0
2023-08-24 11:50:00,41.62,41.65,41.58,41.59,83721.0,39.7825,39.8111,39.7442,39.7538,83721.0
2023-08-24 12:00:00,41.59,41.67,41.58,41.63,94498.0,39.7538,39.8303,39.7442,39.792,94498.0
2023-08-24 12:10:00,41.63,41.66,41.56,41.6,253540.0,39.792,39.8207,39.7251,39.7634,253540.0
2023-08-24 12:20:00,41.61,41.69,41.6,41.62,88027.0,39.7729,39.8494,39.7634,39.7825,88027.0
2023-08-24 12:30:00,41.61,41.65,41.58,41.62,80640.0,39.7729,39.8111,39.7442,39.7825,80640.0
2023-08-24 12:40:00,41.61,41.65,41.58,41.62,87746.0,39.7729,39.8111,39.7442,39.7825,87746.0
2023-08-24 12:50:00,41.61,41.62,41.52,41.52,72386.0,39.7729,39.7825,39.6869,39.6869,72386.0
2023-08-24 13:00:00,41.53,41.55,41.48,41.53,89992.0,39.6964,39.7156,39.6486,39.6964,89992.0
2023-08-24 13:10:00,41.53,41.54,41.43,41.45,69379.0,39.6964,39.706,39.6009,39.62,69379.0
2023-08-24 13:20:00,41.45,41.47,41.41,41.43,96230.0,39.62,39.6391,39.5817,39.6009,96230.0
2023-08-24 13:30:00,41.42,41.48,41.4,41.48,123675.0,39.5913,39.6486,39.5722,39.6486,123675.0
2023-08-24 13:40:00,41.48,41.53,41.46,41.48,125019.0,39.6486,39.6964,39.6295,39.6486,125019.0
2023-08-24 13:50:00,41.47,41.53,41.45,41.51,136196.0,39.6391,39.6964,39.62,39.6773,136196.0
2023-08-24 14:00:00,41.51,41.55,41.43,41.45,105231.0,39.6773,39.7156,39.6009,39.62,105231.0
2023-08-24 14:10:00,41.45,41.48,41.38,41.39,151967.0,39.62,39.6486,39.5531,39.5626,151967.0
2023-08-24 14:20:00,41.39,41.43,41.38,41.4,126105.0,39.5626,39.6009,39.5531,39.5722,126105.0
2023-08-24 14:30:00,41.4,41.43,41.38,41.41,123817.0,39.5722,39.6009,39.5531,39.5817,123817.0
2023-08-24 14:40:00,41.41,41.48,41.39,41.42,137759.0,39.5817,39.6486,39.5626,39.5913,137759.0
2023-08-24 14:50:00,41.43,41.5,41.42,41.48,134768.0,39.6009,39.6678,39.5913,39.6486,134768.0
2023-08-24 15:00:00,41.48,41.51,41.44,41.49,229764.0,39.6486,39.6773,39.6104,39.6582,229764.0
2023-08-24 15:10:00,41.48,41.53,41.47,41.51,214757.0,39.6486,39.6964,39.6391,39.6773,214757.0
2023-08-24 15:20:00,41.51,41.55,41.5,41.52,252237.0,39.6773,39.7156,39.6678,39.6869,252237.0
2023-08-24 15:30:00,41.52,41.57,41.5,41.55,320680.0,39.6869,39.7347,39.6678,39.7156,320680.0
2023-08-24 15:40:00,41.55,41.57,41.44,41.48,433186.0,39.7156,39.7347,39.6104,39.6486,433186.0
2023-08-24 15:50:00,41.47,41.54,41.42,41.42,1154897.0,39.6391,39.706,39.5913,39.5913,1154897.0
2023-08-25 09:30:00,41.64,41.8,41.35,41.36,361576.0,39.8016,39.9545,39.5244,39.5339,361576.0
2023-08-25 09:40:00,41.35,41.36,41.2,41.22,299408.0,39.5244,39.5339,39.381,39.4001,299408.0
2023-08-25 09:50:00,41.2,41.22,41.0,41.11,267547.0,39.381,39.4001,39.1898,39.295,267547.0
2023-08-25 10:00:00,41.11,41.23,41.01,41.08,287847.0,39.295,39.4097,39.1994,39.2663,287847.0
2023-08-25 10:10:00,41.08,41.29,41.02,41.09,334615.0,39.2663,39.467,39.209,39.2759,334615.0
2023-08-25 10:20:00,41.1,41.11,40.88,40.95,235959.0,39.2854,39.295,39.0751,39.142,235959.0
2023-08-25 10:30:00,40.95,40.97,40.83,40.86,341007.0,39.142,39.1612,39.0273,39.056,341007.0
2023-08-25 10:40:00,40.87,40.94,40.83,40.9,613313.0,39.0656,39.1325,39.0273,39.0943,613313.0
2023-08-25 10:50:00,40.9,40.93,40.76,40.8,369268.0,39.0943,39.1229,38.9604,38.9987,369268.0
2023-08-25 11:00:00,40.79,41.0,40.78,40.96,297985.0,38.9891,39.1898,38.9796,39.1516,297985.0
2023-08-25 11:10:00,40.97,41.02,40.85,40.92,283011.0,39.1612,39.209,39.0465,39.1134,283011.0
2023-08-25 11:20:00,40.93,41.1,40.86,41.09,154825.0,39.1229,39.2854,39.056,39.2759,154825.0
2023-08-25 11:30:00,41.1,41.21,41.04,41.16,186524.0,39.2854,39.3906,39.2281,39.3428,186524.0
2023-08-25 11:40:00,41.16,41.18,41.09,41.12,115186.0,39.3428,39.3619,39.2759,39.3045,115186.0
2023-08-25 11:50:00,41.11,41.13,40.99,41.02,108330.0,39.295,39.3141,39.1803,39.209,108330.0
2023-08-25 12:00:00,41.02,41.09,41.01,41.02,267155.0,39.209,39.2759,39.1994,39.209,267155.0
2023-08-25 12:10:00,41.02,41.07,40.97,41.07,167358.0,39.209,39.2568,39.1612,39.2568,167358.0
2023-08-25 12:20:00,41.06,41.2,41.05,41.16,206550.0,39.2472,39.381,39.2376,39.3428,206550.0
2023-08-25 12:30:00,41.16,41.23,41.15,41.22,81201.0,39.3428,39.4097,39.3332,39.4001,81201.0
2023-08-25 12:40:00,41.22,41.22,41.08,41.12,143677.0,39.4001,39.4001,39.2663,39.3045,143677.0
2023-08-25 12:50:00,41.11,41.12,41.03,41.11,80236.0,39.295,39.3045,39.2185,39.295,80236.0
2023-08-25 13:00:00,41.11,41.11,41.02,41.02,70308.0,39.295,39.295,39.209,39.209,70308.0
2023-08-25 13:10:00,41.02,41.1,41.0,41.05,137955.0,39.209,39.2854,39.1898,39.2376,137955.0
2023-08-25 13:20:00,41.06,41.07,41.02,41.07,299041.0,39.2472,39.2568,39.209,39.2568,299041.0
2023-08-25 13:30:00,41.07,41.08,40.97,40.98,216214.0,39.2568,39.2663,39.1612,39.1707,216214.0
2023-08-25 13:40:00,40.98,41.03,40.95,40.97,161390.0,39.1707,39.2185,39.142,39.1612,161390.0
2023-08-25 13:50:00,40.97,41.04,40.95,41.04,234967.0,39.1612,39.2281,39.142,39.2281,234967.0
2023-08-25 14:00:00,41.04,41.08,41.0,41.07,261691.0,39.2281,39.2663,39.1898,39.2568,261691.0
2023-08-25 14:10:00,41.07,41.11,40.95,41.09,263269.0,39.2568,39.295,39.142,39.2759,263269.0
2023-08-25 14:20:00,41.1,41.22,41.1,41.2,131990.0,39.2854,39.4001,39.2854,39.381,131990.0
2023-08-25 14:30:00,41.21,41.34,41.2,41.32,152482.0,39.3906,39.5148,39.381,39.4957,152482.0
2023-08-25 14:40:00,41.32,41.35,41.25,41.33,156662.0,39.4957,39.5244,39.4288,39.5053,156662.0
2023-08-25 14:50:00,41.33,41.37,41.29,41.3,104121.0,39.5053,39.5435,39.467,39.4766,104121.0
2023-08-25 15:00:00,41.31,41.36,41.24,41.32,145023.0,39.4862,39.5339,39.4192,39.4957,145023.0
2023-08-25 15:10:00,41.32,41.33,41.26,41.3,91627.0,39.4957,39.5053,39.4384,39.4766,91627.0
2023-08-25 15:20:00,41.3,41.35,41.27,41.3,198329.0,39.4766,39.5244,39.4479,39.4766,198329.0
2023-08-25 15:30:00,41.31,41.33,41.25,41.29,275409.0,39.4862,39.5053,39.4288,39.467,275409.0
2023-08-25 15:40:00,41.29,41.33,41.23,41.23,338113.0,39.467,39.5053,39.4097,39.4097,338113.0
2023-08-25 15:50:00,41.23,41.24,41.18,41.24,1067854.0,39.4097,39.4192,39.3619,39.4192,1067854.0
2023-08-28 09:30:00,41.41,41.53,41.29,41.51,241799.0,39.5817,39.6964,39.467,39.6773,241799.0
2023-08-28 09:40:00,41.53,42.07,41.48,41.85,817380.0,39.6964,40.2126,39.6486,40.0023,817380.0
2023-08-28 09:50:00,41.86,41.97,41.84,41.96,125151.0,40.0119,40.117,39.9928,40.1075,125151.0
2023-08-28 10:00:00,41.96,41.99,41.9,41.95,226050.0,40.1075,40.1361,40.0501,40.0979,226050.0
2023-08-28 10:10:00,41.95,41.97,41.77,41.8,170636.0,40.0979,40.117,39.9258,39.9545,170636.0
2023-08-28 10:20:00,41.81,41.84,41.75,41.83,82292.0,39.9641,39.9928,39.9067,39.9832,82292.0
2023-08-28 10:30:00,41.83,41.86,41.77,41.8,156283.0,39.9832,40.0119,39.9258,39.9545,156283.0
2023-08-28 10:40:00,41.8,41.87,41.78,41.79,164701.0,39.9545,40.0214,39.9354,39.945,164701.0
2023-08-28 10:50:00,41.79,41.8,41.65,41.69,103683.0,39.945,39.9545,39.8111,39.8494,103683.0
2023-08-28 11:00:00,41.68,41.69,41.56,41.62,106473.0,39.8398,39.8494,39.7251,39.7825,106473.0
2023-08-28 11:10:00,41.62,41.64,41.56,41.62,154668.0,39.7825,39.8016,39.7251,39.7825,154668.0
2023-08-28 11:20:00,41.62,41.69,41.6,41.65,150787.0,39.7825,39.8494,39.7634,39.8111,150787.0
2023-08-28 11:30:00,41.64,41.66,41.59,41.62,106973.0,39.8016,39.8207,39.7538,39.7825,106973.0
2023-08-28 11:40:00,41.63,41.65,41.58,41.61,87094.0,39.792,39.8111,39.7442,39.7729,87094.0
2023-08-28 11:50:00,41.61,41.68,41.59,41.68,71935.0,39.7729,39.8398,39.7538,39.8398,71935.0
2023-08-28 12:00:00,41.68,41.73,41.66,41.72,92573.0,39.8398,39.8876,39.8207,39.8781,92573.0
2023-08-28 12:10:00,41.72,41.82,41.7,41.73,177702.0,39.8781,39.9736,39.8589,39.8876,177702.0
2023-08-28 12:20:00,41.71,41.72,41.62,41.68,109457.0,39.8685,39.8781,39.7825,39.8398,109457.0
2023-08-28 12:30:00,41.67,41.7,41.66,41.69,59446.0,39.8303,39.8589,39.8207,39.8494,59446.0
2023-08-28 12:40:00,41.68,41.76,41.66,41.73,136561.0,39.8398,39.9163,39.8207,39.8876,136561.0
2023-08-28 12:50:00,41.73,41.83,41.73,41.82,124139.0,39.8876,39.9832,39.8876,39.9736,124139.0
2023-08-28 13:00:00,41.83,41.85,41.79,41.81,87767.0,39.9832,40.0023,39.945,39.9641,87767.0
2023-08-28 13:10:00,41.8,41.9,41.8,41.84,209029.0,39.9545,40.0501,39.9545,39.9928,209029.0
2023-08-28 13:20:00,41.84,41.87,41.81,41.83,98026.0,39.9928,40.0214,39.9641,39.9832,98026.0
2023-08-28 13:30:00,41.83,41.84,41.76,41.79,101375.0,39.9832,39.9928,39.9163,39.945,101375.0
2023-08-28 13:40:00,41.79,41.81,41.77,41.78,60696.0,39.945,39.9641,39.9258,39.9354,60696.0
2023-08-28 13:50:00,41.77,41.8,41.69,41.71,98400.0,39.9258,39.9545,39.8494,39.8685,98400.0
2023-08-28 14:00:00,41.71,41.74,41.68,41.73,119961.0,39.8685,39.8972,39.8398,39.8876,119961.0
2023-08-28 14:10:00,41.73,41.74,41.67,41.68,76680.0,39.8876,39.8972,39.8303,39.8398,76680.0
2023-08-28 14:20:00,41.68,41.7,41.66,41.69,135659.0,39.8398,39.8589,39.8207,39.8494,135659.0
2023-08-28 14:30:00,41.68,41.74,41.66,41.67,140417.0,39.8398,39.8972,39.8207,39.8303,140417.0
2023-08-28 14:40:00,41.68,41.73,41.67,41.7,117475.0,39.8398,39.8876,39.8303,39.8589,117475.0
2023-08-28 14:50:00,41.71,41.74,41.67,41.7,86956.0,39.8685,39.8972,39.8303,39.8589,86956.0
2023-08-28 15:00:00,41.7,41.74,41.68,41.73,237945.0,39.8589,39.8972,39.8398,39.8876,237945.0
2023-08-28 15:10:00,41.73,41.78,41.72,41.77,297312.0,39.8876,39.9354,39.8781,39.9258,297312.0
2023-08-28 15:20:00,41.77,41.78,41.71,41.76,414814.0,39.9258,39.9354,39.8685,39.9163,414814.0
2023-08-28 15:30:00,41.75,41.82,41.74,41.8,319424.0,39.9067,39.9736,39.8972,39.9545,319424.0
2023-08-28 15:40:00,41.79,41.92,41.77,41.87,510610.0,39.945,40.0692,39.9258,40.0214,510610.0
2023-08-28 15:50:00,41.87,41.93,41.86,41.87,1143695.0,40.0214,40.0788,40.0119,40.0214,1143695.0
2023-08-29 09:30:00,41.87,41.9,41.65,41.89,526594.0,40.0214,40.0501,39.8111,40.0405,526594.0
2023-08-29 09:40:00,41.88,41.99,41.85,41.93,257153.0,40.031,40.1361,40.0023,40.0788,257153.0
2023-08-29 09:50:00,41.94,41.94,41.82,41.89,194702.0,40.0883,40.0883,39.9736,40.0405,194702.0
2023-08-29 10:00:00,41.88,41.97,41.86,41.93,276408.0,40.031,40.117,40.0119,40.0788,276408.0
2023-08-29 10:10:00,41.93,41.93,41.83,41.87,228668.0,40.0788,40.0788,39.9832,40.0214,228668.0
2023-08-29 10:20:00,41.87,41.93,41.84,41.89,204396.0,40.0214,40.0788,39.9928,40.0405,204396.0
2023-08-29 10:30:00,41.89,41.97,41.87,41.88,230814.0,40.0405,40.117,40.0214,40.031,230814.0
2023-08-29 10:40:00,41.88,41.91,41.84,41.86,469116.0,40.031,40.0597,39.9928,40.0119,469116.0
2023-08-29 10:50:00,41.85,41.9,41.74,41.8,172099.0,40.0023,40.0501,39.8972,39.9545,172099.0
2023-08-29 11:00:00,41.79,41.82,41.73,41.8,93273.0,39.945,39.9736,39.8876,39.9545,93273.0
2023-08-29 11:10:00,41.8,41.92,41.79,41.88,142862.0,39.9545,40.0692,39.945,40.031,142862.0
2023-08-29 11:20:00,41.88,41.96,41.86,41.93,265282.0,40.031,40.1075,40.0119,40.0788,265282.0
2023-08-29 11:30:00,41.93,42.27,41.92,42.14,813182.0,40.0788,40.4038,40.0692,40.2795,813182.0
2023-08-29 11:40:00,42.13,42.14,42.02,42.04,251582.0,40.27,40.2795,40.1648,40.1839,251582.0
2023-08-29 11:50:00,42.04,42.15,42.03,42.09,287350.0,40.1839,40.2891,40.1744,40.2317,287350.0
2023-08-29 12:00:00,42.09,42.23,42.07,42.16,284510.0,40.2317,40.3655,40.2126,40.2986,284510.0
2023-08-29 12:10:00,42.17,42.17,42.12,42.13,128743.0,40.3082,40.3082,40.2604,40.27,128743.0
2023-08-29 12:20:00,42.14,42.22,42.13,42.21,185073.0,40.2795,40.356,40.27,40.3464,185073.0
2023-08-29 12:30:00,42.21,42.24,42.19,42.22,209388.0,40.3464,40.3751,40.3273,40.356,209388.0
2023-08-29 12:40:00,42.22,42.22,42.16,42.18,168219.0,40.356,40.356,40.2986,40.3177,168219.0
2023-08-29 12:50:00,42.18,42.23,42.15,42.22,134146.0,40.3177,40.3655,40.2891,40.356,134146.0
2023-08-29 13:00:00,42.22,42.33,42.19,42.33,296281.0,40.356,40.4611,40.3273,40.4611,296281.0
2023-08-29 13:10:00,42.33,42.37,42.26,42.28,191065.0,40.4611,40.4994,40.3942,40.4133,191065.0
2023-08-29 13:20:00,42.28,42.35,42.26,42.34,126940.0,40.4133,40.4802,40.3942,40.4707,126940.0
2023-08-29 13:30:00,42.35,42.36,42.26,42.32,166111.0,40.4802,40.4898,40.3942,40.4516,166111.0
2023-08-29 13:40:00,42.33,42.36,42.31,42.34,114905.0,40.4611,40.4898,40.442,40.4707,114905.0
2023-08-29 13:50:00,42.34,42.34,42.22,42.24,187698.0,40.4707,40.4707,40.356,40.3751,187698.0
2023-08-29 14:00:00,42.25,42.27,42.2,42.22,222102.0,40.3847,40.4038,40.3369,40.356,222102.0
2023-08-29 14:10:00,42.22,42.22,42.12,42.18,242676.0,40.356,40.356,40.2604,40.3177,242676.0
2023-08-29 14:20:00,42.18,42.19,42.08,42.12,168203.0,40.3177,40.3273,40.2222,40.2604,168203.0
2023-08-29 14:30:00,42.12,42.16,42.09,42.13,127220.0,40.2604,40.2986,40.2317,40.27,127220.0
2023-08-29 14:40:00,42.13,42.15,42.07,42.08,133392.0,40.27,40.2891,40.2126,40.2222,133392.0
2023-08-29 14:50:00,42.09,42.1,42.02,42.04,287444.0,40.2317,40.2413,40.1648,40.1839,287444.0
2023-08-29 15:00:00,42.05,42.05,41.94,41.95,163254.0,40.1935,40.1935,40.0883,40.0979,163254.0
2023-08-29 15:10:00,41.95,42.02,41.9,42.02,393199.0,40.0979,40.1648,40.0501,40.1648,393199.0
2023-08-29 15:20:00,42.02,42.07,41.98,42.05,231859.0,40.1648,40.2126,40.1266,40.1935,231859.0
2023-08-29 15:30:00,42.05,42.07,42.01,42.02,340282.0,40.1935,40.2126,40.1552,40.1648,340282.0
2023-08-29 15:40:00,42.02,42.06,42.0,42.05,307072.0,40.1648,40.203,40.1457,40.1935,307072.0
2023-08-29 15:50:00,42.05,42.08,41.97,41.99,1264787.0,40.1935,40.2222,40.117,40.1361,1264787.0
2023-08-30 09:30:00,42.06,42.13,41.87,41.98,387566.0,40.203,40.27,40.0214,40.1266,387566.0
2023-08-30 09:40:00,41.99,42.01,41.76,41.86,303840.0,40.1361,40.1552,39.9163,40.0119,303840.0
2023-08-30 09:50:00,41.87,42.04,41.85,42.0,235930.0,40.0214,40.1839,40.0023,40.1457,235930.0
2023-08-30 10:00:00,42.0,42.02,41.82,41.83,235427.0,40.1457,40.1648,39.9736,39.9832,235427.0
2023-08-30 10:10:00,41.83,41.86,41.7,41.71,209867.0,39.9832,40.0119,39.8589,39.8685,209867.0
2023-08-30 10:20:00,41.7,41.71,41.47,41.52,400103.0,39.8589,39.8685,39.6391,39.6869,400103.0
2023-08-30 10:30:00,41.52,41.59,41.49,41.51,324903.0,39.6869,39.7538,39.6582,39.6773,324903.0
2023-08-30 10:40:00,41.52,41.57,41.48,41.57,197349.0,39.6869,39.7347,39.6486,39.7347,197349.0
2023-08-30 10:50:00,41.56,41.67,41.53,41.62,152645.0,39.7251,39.8303,39.6964,39.7825,152645.0
2023-08-30 11:00:00,41.62,41.64,41.55,41.57,108868.0,39.7825,39.8016,39.7156,39.7347,108868.0
2023-08-30 11:10:00,41.57,41.6,41.54,41.56,95343.0,39.7347,39.7634,39.706,39.7251,95343.0
2023-08-30 11:20:00,41.57,41.63,41.53,41.63,133600.0,39.7347,39.792,39.6964,39.792,133600.0
2023-08-30 11:30:00,41.63,41.67,41.61,41.64,115875.0,39.792,39.8303,39.7729,39.8016,115875.0
2023-08-30 11:40:00,41.64,41.73,41.57,41.58,164945.0,39.8016,39.8876,39.7347,39.7442,164945.0
2023-08-30 11:50:00,41.58,41.7,41.54,41.66,190363.0,39.7442,39.8589,39.706,39.8207,190363.0
2023-08-30 12:00:00,41.66,41.72,41.64,41.68,153883.0,39.8207,39.8781,39.8016,39.8398,153883.0
2023-08-30 12:10:00,41.69,41.76,41.66,41.75,97900.0,39.8494,39.9163,39.8207,39.9067,97900.0
2023-08-30 12:20:00,41.76,41.77,41.69,41.75,113628.0,39.9163,39.9258,39.8494,39.9067,113628.0
2023-08-30 12:30:00,41.76,41.76,41.67,41.67,112037.0,39.9163,39.9163,39.8303,39.8303,112037.0
2023-08-30 12:40:00,41.68,41.74,41.66,41.7,148031.0,39.8398,39.8972,39.8207,39.8589,148031.0
2023-08-30 12:50:00,41.71,41.74,41.68,41.71,93049.0,39.8685,39.8972,39.8398,39.8685,93049.0
2023-08-30 13:00:00,41.71,41.75,41.69,41.75,157224.0,39.8685,39.9067,39.8494,39.9067,157224.0
2023-08-30 13:10:00,41.76,41.77,41.69,41.71,104657.0,39.9163,39.9258,39.8494,39.8685,104657.0
2023-08-30 13:20:00,41.71,41.74,41.7,41.7,98265.0,39.8685,39.8972,39.8589,39.8589,98265.0
2023-08-30 13:30:00,41.71,41.76,41.67,41.69,346848.0,39.8685,39.9163,39.8303,39.8494,346848.0
2023-08-30 13:40:00,41.69,41.7,41.63,41.66,274434.0,39.8494,39.8589,39.792,39.8207,274434.0
2023-08-30 13:50:00,41.66,41.67,41.58,41.62,129008.0,39.8207,39.8303,39.7442,39.7825,129008.0
2023-08-30 14:00:00,41.61,41.67,41.61,41.66,125877.0,39.7729,39.8303,39.7729,39.8207,125877.0
2023-08-30 14:10:00,41.66,41.68,41.58,41.59,150542.0,39.8207,39.8398,39.7442,39.7538,150542.0
2023-08-30 14:20:00,41.59,41.6,41.54,41.58,211257.0,39.7538,39.7634,39.706,39.7442,211257.0
2023-08-30 14:30:00,41.59,41.59,41.53,41.54,263030.0,39.7538,39.7538,39.6964,39.706,263030.0
2023-08-30 14:40:00,41.54,41.62,41.53,41.61,240102.0,39.706,39.7825,39.6964,39.7729,240102.0
2023-08-30 14:50:00,41.61,41.61,41.53,41.6,205568.0,39.7729,39.7729,39.6964,39.7634,205568.0
2023-08-30 15:00:00,41.6,41.63,41.58,41.6,113065.0,39.7634,39.792,39.7442,39.7634,113065.0
2023-08-30 15:10:00,41.59,41.61,41.52,41.54,205306.0,39.7538,39.7729,39.6869,39.706,205306.0
2023-08-30 15:20:00,41.54,41.61,41.53,41.59,235231.0,39.706,39.7729,39.6964,39.7538,235231.0
2023-08-30 15:30:00,41.59,41.62,41.57,41.59,197847.0,39.7538,39.7825,39.7347,39.7538,197847.0
2023-08-30 15:40:00,41.58,41.64,41.56,41.57,531208.0,39.7442,39.8016,39.7251,39.7347,531208.0
2023-08-30 15:50:00,41.56,41.57,41.51,41.56,1208485.0,39.7251,39.7347,39.6773,39.7251,1208485.0
2023-08-31 09:30:00,41.68,41.68,41.31,41.61,505366.0,39.8398,39.8398,39.4862,39.7729,505366.0
2023-08-31 09:40:00,41.62,41.71,41.49,41.59,250575.0,39.7825,39.8685,39.6582,39.7538,250575.0
2023-08-31 09:50:00,41.59,41.7,41.56,41.65,252508.0,39.7538,39.8589,39.7251,39.8111,252508.0
2023-08-31 10:00:00,41.65,41.68,41.53,41.58,247556.0,39.8111,39.8398,39.6964,39.7442,247556.0
2023-08-31 10:10:00,41.58,41.63,41.54,41.55,285526.0,39.7442,39.792,39.706,39.7156,285526.0
2023-08-31 10:20:00,41.55,41.59,41.49,41.53,190510.0,39.7156,39.7538,39.6582,39.6964,190510.0
2023-08-31 10:30:00,41.53,41.62,41.49,41.62,416689.0,39.6964,39.7825,39.6582,39.7825,416689.0
2023-08-31 10:40:00,41.62,41.63,41.49,41.5,186119.0,39.7825,39.792,39.6582,39.6678,186119.0
2023-08-31 10:50:00,41.5,41.56,41.46,41.54,227016.0,39.6678,39.7251,39.6295,39.706,227016.0
2023-08-31 11:00:00,41.54,41.61,41.49,41.52,248891.0,39.706,39.7729,39.6582,39.6869,248891.0
2023-08-31 11:10:00,41.52,41.53,41.47,41.51,162997.0,39.6869,39.6964,39.6391,39.6773,162997.0
2023-08-31 11:20:00,41.5,41.56,41.49,41.54,293262.0,39.6678,39.7251,39.6582,39.706,293262.0
2023-08-31 11:30:00,41.53,41.53,41.46,41.48,139853.0,39.6964,39.6964,39.6295,39.6486,139853.0
2023-08-31 11:40:00,41.48,41.53,41.45,41.48,133941.0,39.6486,39.6964,39.62,39.6486,133941.0
2023-08-31 11:50:00,41.47,41.52,41.43,41.44,200727.0,39.6391,39.6869,39.6009,39.6104,200727.0
2023-08-31 12:00:00,41.45,41.46,41.4,41.41,142941.0,39.62,39.6295,39.5722,39.5817,142941.0
2023-08-31 12:10:00,41.41,41.49,41.4,41.43,126583.0,39.5817,39.6582,39.5722,39.6009,126583.0
2023-08-31 12:20:00,41.43,41.47,41.41,41.44,185535.0,39.6009,39.6391,39.5817,39.6104,185535.0
2023-08-31 12:30:00,41.43,41.44,41.37,41.37,201650.0,39.6009,39.6104,39.5435,39.5435,201650.0
2023-08-31 12:40:00,41.37,41.4,41.32,41.36,147999.0,39.5435,39.5722,39.4957,39.5339,147999.0
2023-08-31 12:50:00,41.36,41.39,41.32,41.38,120873.0,39.5339,39.5626,39.4957,39.5531,120873.0
2023-08-31 13:00:00,41.38,41.41,41.34,41.34,155527.0,39.5531,39.5817,39.5148,39.5148,155527.0
2023-08-31 13:10:00,41.35,41.41,41.34,41.37,237198.0,39.5244,39.5817,39.5148,39.5435,237198.0
2023-08-31 13:20:00,41.37,41.37,41.32,41.37,148764.0,39.5435,39.5435,39.4957,39.5435,148764.0
2023-08-31 13:30:00,41.37,41.39,41.34,41.36,152326.0,39.5435,39.5626,39.5148,39.5339,152326.0
2023-08-31 13:40:00,41.36,41.4,41.3,41.39,415127.0,39.5339,39.5722,39.4766,39.5626,415127.0
2023-08-31 13:50:00,41.39,41.41,41.36,41.38,201145.0,39.5626,39.5817,39.5339,39.5531,201145.0
2023-08-31 14:00:00,41.38,41.44,41.36,41.41,357601.0,39.5531,39.6104,39.5339,39.5817,357601.0
2023-08-31 14:10:00,41.41,41.47,41.4,41.44,234951.0,39.5817,39.6391,39.5722,39.6104,234951.0
2023-08-31 14:20:00,41.45,41.46,41.41,41.43,357782.0,39.62,39.6295,39.5817,39.6009,357782.0
2023-08-31 14:30:00,41.43,41.46,41.34,41.34,261498.0,39.6009,39.6295,39.5148,39.5148,261498.0
2023-08-31 14:40:00,41.34,41.34,41.21,41.23,336687.0,39.5148,39.5148,39.3906,39.4097,336687.0
2023-08-31 14:50:00,41.22,41.23,41.17,41.19,232726.0,39.4001,39.4097,39.3523,39.3715,232726.0
2023-08-31 15:00:00,41.18,41.21,41.12,41.14,263562.0,39.3619,39.3906,39.3045,39.3237,263562.0
2023-08-31 15:10:00,41.14,41.21,41.11,41.21,398034.0,39.3237,39.3906,39.295,39.3906,398034.0
2023-08-31 15:20:00,41.21,41.29,41.2,41.24,348939.0,39.3906,39.467,39.381,39.4192,348939.0
2023-08-31 15:30:00,41.24,41.26,41.19,41.23,475913.0,39.4192,39.4384,39.3715,39.4097,475913.0
2023-08-31 15:40:00,41.23,41.34,41.22,41.32,577529.0,39.4097,39.5148,39.4001,39.4957,577529.0
2023-08-31 15:50:00,41.32,41.33,41.24,41.26,1914582.0,39.4957,39.5053,39.4192,39.4384,1914582.0
2023-09-01 09:30:00,41.55,41.84,41.51,41.82,637849.0,39.7156,39.9928,39.6773,39.9736,637849.0
2023-09-01 09:40:00,41.82,41.86,41.71,41.81,296540.0,39.9736,40.0119,39.8685,39.9641,296540.0
2023-09-01 09:50:00,41.81,41.92,41.79,41.81,286407.0,39.9641,40.0692,39.945,39.9641,286407.0
2023-09-01 10:00:00,41.8,41.95,41.74,41.95,308669.0,39.9545,40.0979,39.8972,40.0979,308669.0
2023-09-01 10:10:00,41.95,41.99,41.81,41.86,299960.0,40.0979,40.1361,39.9641,40.0119,299960.0
2023-09-01 10:20:00,41.86,41.91,41.8,41.88,190641.0,40.0119,40.0597,39.9545,40.031,190641.0
2023-09-01 10:30:00,41.88,41.99,41.84,41.98,202915.0,40.031,40.1361,39.9928,40.1266,202915.0
2023-09-01 10:40:00,41.98,41.99,41.89,41.92,220947.0,40.1266,40.1361,40.0405,40.0692,220947.0
2023-09-01 10:50:00,41.92,41.93,41.79,41.8,191222.0,40.0692,40.0788,39.945,39.9545,191222.0
2023-09-01 11:00:00,41.8,41.84,41.77,41.79,166409.0,39.9545,39.9928,39.9258,39.945,166409.0
2023-09-01 11:10:00,41.79,41.82,41.74,41.77,346017.0,39.945,39.9736,39.8972,39.9258,346017.0
2023-09-01 11:20:00,41.76,41.77,41.71,41.74,119149.0,39.9163,39.9258,39.8685,39.8972,119149.0
2023-09-01 11:30:00,41.75,41.79,41.73,41.76,153998.0,39.9067,39.945,39.8876,39.9163,153998.0
2023-09-01 11:40:00,41.76,41.78,41.7,41.72,426964.0,39.9163,39.9354,39.8589,39.8781,426964.0
2023-09-01 11:50:00,41.72,41.79,41.71,41.71,137018.0,39.8781,39.945,39.8685,39.8685,137018.0
2023-09-01 12:00:00,41.72,41.73,41.65,41.71,101142.0,39.8781,39.8876,39.8111,39.8685,101142.0
2023-09-01 12:10:00,41.71,41.75,41.69,41.73,98412.0,39.8685,39.9067,39.8494,39.8876,98412.0
2023-09-01 12:20:00,41.73,41.77,41.71,41.74,96208.0,39.8876,39.9258,39.8685,39.8972,96208.0
2023-09-01 12:30:00,41.73,41.77,41.7,41.73,143513.0,39.8876,39.9258,39.8589,39.8876,143513.0
2023-09-01 12:40:00,41.73,41.74,41.66,41.71,111134.0,39.8876,39.8972,39.8207,39.8685,111134.0
2023-09-01 12:50:00,41.71,41.73,41.63,41.65,181854.0,39.8685,39.8876,39.792,39.8111,181854.0
2023-09-01 13:00:00,41.64,41.75,41.63,41.71,218301.0,39.8016,39.9067,39.792,39.8685,218301.0
2023-09-01 13:10:00,41.71,41.72,41.68,41.71,113630.0,39.8685,39.8781,39.8398,39.8685,113630.0
2023-09-01 13:20:00,41.71,41.74,41.6,41.64,152387.0,39.8685,39.8972,39.7634,39.8016,152387.0
2023-09-01 13:30:00,41.63,41.65,41.61,41.64,136318.0,39.792,39.8111,39.7729,39.8016,136318.0
2023-09-01 13:40:00,41.64,41.65,41.59,41.61,95676.0,39.8016,39.8111,39.7538,39.7729,95676.0
2023-09-01 13:50:00,41.62,41.66,41.6,41.66,102881.0,39.7825,39.8207,39.7634,39.8207,102881.0
2023-09-01 14:00:00,41.66,41.7,41.64,41.69,117777.0,39.8207,39.8589,39.8016,39.8494,117777.0
2023-09-01 14:10:00,41.7,41.7,41.66,41.68,121779.0,39.8589,39.8589,39.8207,39.8398,121779.0
2023-09-01 14:20:00,41.68,41.7,41.62,41.66,111354.0,39.8398,39.8589,39.7825,39.8207,111354.0
2023-09-01 14:30:00,41.66,41.66,41.62,41.64,84797.0,39.8207,39.8207,39.7825,39.8016,84797.0
2023-09-01 14:40:00,41.64,41.67,41.63,41.66,115451.0,39.8016,39.8303,39.792,39.8207,115451.0
2023-09-01 14:50:00,41.65,41.7,41.65,41.69,112384.0,39.8111,39.8589,39.8111,39.8494,112384.0
2023-09-01 15:00:00,41.69,41.7,41.65,41.68,106194.0,39.8494,39.8589,39.8111,39.8398,106194.0
2023-09-01 15:10:00,41.68,41.7,41.66,41.68,98175.0,39.8398,39.8589,39.8207,39.8398,98175.0
2023-09-01 15:20:00,41.68,41.69,41.65,41.67,167206.0,39.8398,39.8494,39.8111,39.8303,167206.0
2023-09-01 15:30:00,41.66,41.72,41.66,41.69,272158.0,39.8207,39.8781,39.8207,39.8494,272158.0
2023-09-01 15:40:00,41.69,41.7,41.58,41.61,389272.0,39.8494,39.8589,39.7442,39.7729,389272.0
2023-09-01 15:50:00,41.6,41.69,41.58,41.65,1117421.0,39.7634,39.8494,39.7442,39.8111,1117421.0
2023-09-05 09:30:00,41.65,42.28,41.58,41.91,685243.0,39.8111,40.4133,39.7442,40.0597,685243.0
2023-09-05 09:40:00,41.91,41.92,41.75,41.8,277884.0,40.0597,40.0692,39.9067,39.9545,277884.0
2023-09-05 09:50:00,41.8,41.83,41.66,41.77,378029.0,39.9545,39.9832,39.8207,39.9258,378029.0
2023-09-05 10:00:00,41.77,41.81,41.67,41.68,218193.0,39.9258,39.9641,39.8303,39.8398,218193.0
2023-09-05 10:10:00,41.68,41.78,41.59,41.65,280065.0,39.8398,39.9354,39.7538,39.8111,280065.0
2023-09-05 10:20:00,41.65,41.67,41.57,41.65,263136.0,39.8111,39.8303,39.7347,39.8111,263136.0
2023-09-05 10:30:00,41.64,41.66,41.44,41.45,265771.0,39.8016,39.8207,39.6104,39.62,265771.0
2023-09-05 10:40:00,41.44,41.53,41.39,41.5,282245.0,39.6104,39.6964,39.5626,39.6678,282245.0
2023-09-05 10:50:00,41.5,41.51,41.43,41.48,202365.0,39.6678,39.6773,39.6009,39.6486,202365.0
2023-09-05 11:00:00,41.49,41.57,41.43,41.51,233817.0,39.6582,39.7347,39.6009,39.6773,233817.0
2023-09-05 11:10:00,41.5,41.6,41.49,41.57,173842.0,39.6678,39.7634,39.6582,39.7347,173842.0
2023-09-05 11:20:00,41.57,41.63,41.55,41.56,225372.0,39.7347,39.792,39.7156,39.7251,225372.0
2023-09-05 11:30:00,41.56,41.58,41.48,41.48,162780.0,39.7251,39.7442,39.6486,39.6486,162780.0
2023-09-05 11:40:00,41.48,41.54,41.46,41.47,189172.0,39.6486,39.706,39.6295,39.6391,189172.0
2023-09-05 11:50:00,41.48,41.49,41.41,41.43,143084.0,39.6486,39.6582,39.5817,39.6009,143084.0
2023-09-05 12:00:00,41.42,41.55,41.41,41.55,121155.0,39.5913,39.7156,39.5817,39.7156,121155.0
2023-09-05 12:10:00,41.55,41.58,41.47,41.49,143456.0,39.7156,39.7442,39.6391,39.6582,143456.0
2023-09-05 12:20:00,41.5,41.54,41.48,41.5,89819.0,39.6678,39.706,39.6486,39.6678,89819.0
2023-09-05 12:30:00,41.5,41.51,41.46,41.5,122239.0,39.6678,39.6773,39.6295,39.6678,122239.0
2023-09-05 12:40:00,41.51,41.53,41.45,41.45,166852.0,39.6773,39.6964,39.62,39.62,166852.0
2023-09-05 12:50:00,41.45,41.47,41.41,41.42,147197.0,39.62,39.6391,39.5817,39.5913,147197.0
2023-09-05 13:00:00,41.41,41.43,41.35,41.36,160381.0,39.5817,39.6009,39.5244,39.5339,160381.0
2023-09-05 13:10:00,41.35,41.39,41.31,41.39,244159.0,39.5244,39.5626,39.4862,39.5626,244159.0
2023-09-05 13:20:00,41.39,41.42,41.35,41.36,209677.0,39.5626,39.5913,39.5244,39.5339,209677.0
2023-09-05 13:30:00,41.35,41.42,41.3,41.4,175185.0,39.5244,39.5913,39.4766,39.5722,175185.0
2023-09-05 13:40:00,41.4,41.4,41.37,41.39,90451.0,39.5722,39.5722,39.5435,39.5626,90451.0
2023-09-05 13:50:00,41.39,41.48,41.37,41.44,180790.0,39.5626,39.6486,39.5435,39.6104,180790.0
2023-09-05 14:00:00,41.44,41.45,41.38,41.41,140315.0,39.6104,39.62,39.5531,39.5817,140315.0
2023-09-05 14:10:00,41.4,41.46,41.39,41.44,158289.0,39.5722,39.6295,39.5626,39.6104,158289.0
2023-09-05 14:20:00,41.44,41.52,41.41,41.5,198851.0,39.6104,39.6869,39.5817,39.6678,198851.0
2023-09-05 14:30:00,41.5,41.57,41.49,41.55,259114.0,39.6678,39.7347,39.6582,39.7156,259114.0
2023-09-05 14:40:00,41.55,41.56,41.49,41.54,114962.0,39.7156,39.7251,39.6582,39.706,114962.0
2023-09-05 14:50:00,41.53,41.56,41.51,41.55,118126.0,39.6964,39.7251,39.6773,39.7156,118126.0
2023-09-05 15:00:00,41.54,41.55,41.49,41.52,145719.0,39.706,39.7156,39.6582,39.6869,145719.0
2023-09-05 15:10:00,41.52,41.63,41.47,41.63,350803.0,39.6869,39.792,39.6391,39.792,350803.0
2023-09-05 15:20:00,41.63,41.65,41.57,41.6,367778.0,39.792,39.8111,39.7347,39.7634,367778.0
2023-09-05 15:30:00,41.6,41.73,41.59,41.71,543912.0,39.7634,39.8876,39.7538,39.8685,543912.0
2023-09-05 15:40:00,41.72,41.76,41.62,41.62,825757.0,39.8781,39.9163,39.7825,39.7825,825757.0
2023-09-05 15:50:00,41.63,41.63,41.53,41.54,1389555.0,39.792,39.792,39.6964,39.706,1389555.0
2023-09-06 09:30:00,41.21,41.28,41.1,41.15,358583.0,39.3906,39.4575,39.2854,39.3332,358583.0
2023-09-06 09:40:00,41.14,41.28,41.11,41.24,334355.0,39.3237,39.4575,39.295,39.4192,334355.0
2023-09-06 09:50:00,41.23,41.26,41.15,41.17,187780.0,39.4097,39.4384,39.3332,39.3523,187780.0
2023-09-06 10:00:00,41.16,41.35,41.06,41.29,352083.0,39.3428,39.5244,39.2472,39.467,352083.0
2023-09-06 10:10:00,41.29,41.4,41.27,41.32,315453.0,39.467,39.5722,39.4479,39.4957,315453.0
2023-09-06 10:20:00,41.33,41.36,41.04,41.05,395478.0,39.5053,39.5339,39.2281,39.2376,395478.0
2023-09-06 10:30:00,41.05,41.11,41.0,41.02,218460.0,39.2376,39.295,39.1898,39.209,218460.0
2023-09-06 10:40:00,41.01,41.05,40.96,41.02,286079.0,39.1994,39.2376,39.1516,39.209,286079.0
2023-09-06 10:50:00,41.02,41.09,40.97,41.04,183301.0,39.209,39.2759,39.1612,39.2281,183301.0
2023-09-06 11:00:00,41.04,41.09,41.0,41.02,329139.0,39.2281,39.2759,39.1898,39.209,329139.0
2023-09-06 11:10:00,41.02,41.02,40.91,40.93,340994.0,39.209,39.209,39.1038,39.1229,340994.0
2023-09-06 11:20:00,40.93,40.95,40.87,40.89,252503.0,39.1229,39.142,39.0656,39.0847,252503.0
2023-09-06 11:30:00,40.9,40.92,40.79,40.81,449274.0,39.0943,39.1134,38.9891,39.0082,449274.0
2023-09-06 11:40:00,40.8,40.89,40.77,40.8,488862.0,38.9987,39.0847,38.97,38.9987,488862.0
2023-09-06 11:50:00,40.8,40.85,40.74,40.75,272504.0,38.9987,39.0465,38.9413,38.9509,272504.0
2023-09-06 12:00:00,40.75,40.76,40.73,40.74,234320.0,38.9509,38.9604,38.9318,38.9413,234320.0
2023-09-06 12:10:00,40.73,40.75,40.68,40.71,291329.0,38.9318,38.9509,38.884,38.9126,291329.0
2023-09-06 12:20:00,40.71,40.76,40.64,40.65,615487.0,38.9126,38.9604,38.8457,38.8553,615487.0
2023-09-06 12:30:00,40.65,40.7,40.63,40.7,312457.0,38.8553,38.9031,38.8362,38.9031,312457.0
2023-09-06 12:40:00,40.7,40.7,40.63,40.69,121074.0,38.9031,38.9031,38.8362,38.8935,121074.0
2023-09-06 12:50:00,40.68,40.74,40.62,40.64,182897.0,38.884,38.9413,38.8266,38.8457,182897.0
2023-09-06 13:00:00,40.63,40.7,40.6,40.69,120301.0,38.8362,38.9031,38.8075,38.8935,120301.0
2023-09-06 13:10:00,40.68,40.75,40.65,40.73,255295.0,38.884,38.9509,38.8553,38.9318,255295.0
2023-09-06 13:20:00,40.74,40.77,40.68,40.73,228525.0,38.9413,38.97,38.884,38.9318,228525.0
2023-09-06 13:30:00,40.75,40.79,40.74,40.78,223985.0,38.9509,38.9891,38.9413,38.9796,223985.0
2023-09-06 13:40:00,40.77,40.86,40.76,40.84,201682.0,38.97,39.056,38.9604,39.0369,201682.0
2023-09-06 13:50:00,40.84,40.87,40.82,40.86,86427.0,39.0369,39.0656,39.0178,39.056,86427.0
2023-09-06 14:00:00,40.86,40.93,40.86,40.91,176278.0,39.056,39.1229,39.056,39.1038,176278.0
2023-09-06 14:10:00,40.91,40.96,40.88,40.93,228233.0,39.1038,39.1516,39.0751,39.1229,228233.0
2023-09-06 14:20:00,40.92,41.09,40.91,41.06,260396.0,39.1134,39.2759,39.1038,39.2472,260396.0
2023-09-06 14:30:00,41.07,41.16,41.07,41.14,196019.0,39.2568,39.3428,39.2568,39.3237,196019.0
2023-09-06 14:40:00,41.14,41.18,41.11,41.18,190952.0,39.3237,39.3619,39.295,39.3619,190952.0
2023-09-06 14:50:00,41.18,41.22,41.16,41.2,247333.0,39.3619,39.4001,39.3428,39.381,247333.0
2023-09-06 15:00:00,41.2,41.23,41.09,41.12,285256.0,39.381,39.4097,39.2759,39.3045,285256.0
2023-09-06 15:10:00,41.13,41.22,41.11,41.16,229543.0,39.3141,39.4001,39.295,39.3428,229543.0
2023-09-06 15:20:00,41.16,41.27,41.16,41.26,244244.0,39.3428,39.4479,39.3428,39.4384,244244.0
2023-09-06 15:30:00,41.25,41.27,41.15,41.19,370116.0,39.4288,39.4479,39.3332,39.3715,370116.0
2023-09-06 15:40:00,41.19,41.21,41.08,41.11,295311.0,39.3715,39.3906,39.2663,39.295,295311.0
2023-09-06 15:50:00,41.11,41.13,40.98,41.03,1995859.0,39.295,39.3141,39.1707,39.2185,1995859.0
2023-09-07 09:30:00,40.73,41.02,40.66,40.84,419365.0,38.9318,39.209,38.8649,39.0369,419365.0
2023-09-07 09:40:00,40.84,40.92,40.75,40.8,253762.0,39.0369,39.1134,38.9509,38.9987,253762.0
2023-09-07 09:50:00,40.8,40.81,40.63,40.65,242767.0,38.9987,39.0082,38.8362,38.8553,242767.0
2023-09-07 10:00:00,40.66,40.69,40.55,40.56,274895.0,38.8649,38.8935,38.7597,38.7693,274895.0
2023-09-07 10:10:00,40.55,40.56,40.4,40.42,286386.0,38.7597,38.7693,38.6163,38.6354,286386.0
2023-09-07 10:20:00,40.43,40.6,40.41,40.57,296196.0,38.645,38.8075,38.6259,38.7788,296196.0
2023-09-07 10:30:00,40.56,40.65,40.54,40.58,423832.0,38.7693,38.8553,38.7502,38.7884,423832.0
2023-09-07 10:40:00,40.58,40.74,40.56,40.65,481808.0,38.7884,38.9413,38.7693,38.8553,481808.0
2023-09-07 10:50:00,40.64,40.68,40.6,40.62,274421.0,38.8457,38.884,38.8075,38.8266,274421.0
2023-09-07 11:00:00,40.62,40.68,40.59,40.66,200935.0,38.8266,38.884,38.7979,38.8649,200935.0
2023-09-07 11:10:00,40.66,40.69,40.59,40.67,98466.0,38.8649,38.8935,38.7979,38.8744,98466.0
2023-09-07 11:20:00,40.67,40.75,40.63,40.71,231851.0,38.8744,38.9509,38.8362,38.9126,231851.0
2023-09-07 11:30:00,40.71,40.77,40.66,40.67,125515.0,38.9126,38.97,38.8649,38.8744,125515.0
2023-09-07 11:40:00,40.67,40.7,40.61,40.66,159836.0,38.8744,38.9031,38.8171,38.8649,159836.0
2023-09-07 11:50:00,40.65,40.66,40.45,40.47,377871.0,38.8553,38.8649,38.6641,38.6832,377871.0
2023-09-07 12:00:00,40.47,40.56,40.45,40.54,300466.0,38.6832,38.7693,38.6641,38.7502,300466.0
2023-09-07 12:10:00,40.54,40.58,40.51,40.52,152922.0,38.7502,38.7884,38.7215,38.731,152922.0
2023-09-07 12:20:00,40.52,40.58,40.47,40.54,285711.0,38.731,38.7884,38.6832,38.7502,285711.0
2023-09-07 12:30:00,40.54,40.58,40.48,40.51,117910.0,38.7502,38.7884,38.6928,38.7215,117910.0
2023-09-07 12:40:00,40.52,40.61,40.52,40.58,204191.0,38.731,38.8171,38.731,38.7884,204191.0
2023-09-07 12:50:00,40.59,40.63,40.56,40.59,148641.0,38.7979,38.8362,38.7693,38.7979,148641.0
2023-09-07 13:00:00,40.59,40.64,40.56,40.61,101270.0,38.7979,38.8457,38.7693,38.8171,101270.0
2023-09-07 13:10:00,40.61,40.73,40.61,40.71,108433.0,38.8171,38.9318,38.8171,38.9126,108433.0
2023-09-07 13:20:00,40.7,40.71,40.65,40.7,121723.0,38.9031,38.9126,38.8553,38.9031,121723.0
2023-09-07 13:30:00,40.71,40.72,40.63,40.67,122691.0,38.9126,38.9222,38.8362,38.8744,122691.0
2023-09-07 13:40:00,40.66,40.68,40.6,40.6,75034.0,38.8649,38.884,38.8075,38.8075,75034.0
2023-09-07 13:50:00,40.6,40.61,40.53,40.59,248899.0,38.8075,38.8171,38.7406,38.7979,248899.0
2023-09-07 14:00:00,40.58,40.61,40.55,40.59,120958.0,38.7884,38.8171,38.7597,38.7979,120958.0
2023-09-07 14:10:00,40.59,40.59,40.51,40.53,143604.0,38.7979,38.7979,38.7215,38.7406,143604.0
2023-09-07 14:20:00,40.53,40.55,40.4,40.4,174072.0,38.7406,38.7597,38.6163,38.6163,174072.0
2023-09-07 14:30:00,40.4,40.4,40.31,40.33,377404.0,38.6163,38.6163,38.5303,38.5494,377404.0
2023-09-07 14:40:00,40.33,40.36,40.3,40.34,216847.0,38.5494,38.5781,38.5207,38.559,216847.0
2023-09-07 14:50:00,40.34,40.43,40.32,40.42,132246.0,38.559,38.645,38.5399,38.6354,132246.0
2023-09-07 15:00:00,40.43,40.43,40.36,40.38,87339.0,38.645,38.645,38.5781,38.5972,87339.0
2023-09-07 15:10:00,40.38,40.45,40.37,40.43,148042.0,38.5972,38.6641,38.5877,38.645,148042.0
2023-09-07 15:20:00,40.44,40.47,40.39,40.41,174889.0,38.6546,38.6832,38.6068,38.6259,174889.0
2023-09-07 15:30:00,40.41,40.49,40.4,40.44,309829.0,38.6259,38.7024,38.6163,38.6546,309829.0
2023-09-07 15:40:00,40.45,40.53,40.45,40.52,334297.0,38.6641,38.7406,38.6641,38.731,334297.0
2023-09-07 15:50:00,40.53,40.54,40.42,40.44,1200648.0,38.7406,38.7502,38.6354,38.6546,1200648.0
2023-09-08 09:30:00,40.45,40.58,40.34,40.41,496749.0,38.6641,38.7884,38.559,38.6259,496749.0
2023-09-08 09:40:00,40.42,40.47,40.33,40.4,280269.0,38.6354,38.6832,38.5494,38.6163,280269.0
2023-09-08 09:50:00,40.4,40.59,40.38,40.58,199183.0,38.6163,38.7979,38.5972,38.7884,199183.0
2023-09-08 10:00:00,40.58,40.67,40.51,40.65,360698.0,38.7884,38.8744,38.7215,38.8553,360698.0
2023-09-08 10:10:00,40.65,40.71,40.64,40.66,268890.0,38.8553,38.9126,38.8457,38.8649,268890.0
2023-09-08 10:20:00,40.66,40.79,40.64,40.69,274943.0,38.8649,38.9891,38.8457,38.8935,274943.0
2023-09-08 10:30:00,40.68,40.74,40.63,40.72,202267.0,38.884,38.9413,38.8362,38.9222,202267.0
2023-09-08 10:40:00,40.73,40.77,40.7,40.71,203110.0,38.9318,38.97,38.9031,38.9126,203110.0
2023-09-08 10:50:00,40.72,40.83,40.71,40.79,229413.0,38.9222,39.0273,38.9126,38.9891,229413.0
2023-09-08 11:00:00,40.8,40.91,40.79,40.85,211723.0,38.9987,39.1038,38.9891,39.0465,211723.0
2023-09-08 11:10:00,40.85,40.9,40.84,40.89,183491.0,39.0465,39.0943,39.0369,39.0847,183491.0
2023-09-08 11:20:00,40.89,40.91,40.77,40.77,207820.0,39.0847,39.1038,38.97,38.97,207820.0
2023-09-08 11:30:00,40.77,40.83,40.75,40.78,151860.0,38.97,39.0273,38.9509,38.9796,151860.0
2023-09-08 11:40:00,40.78,40.83,40.72,40.78,156558.0,38.9796,39.0273,38.9222,38.9796,156558.0
2023-09-08 11:50:00,40.78,40.85,40.77,40.82,164925.0,38.9796,39.0465,38.97,39.0178,164925.0
2023-09-08 12:00:00,40.82,40.87,40.79,40.86,172453.0,39.0178,39.0656,38.9891,39.056,172453.0
2023-09-08 12:10:00,40.86,40.94,40.84,40.93,219150.0,39.056,39.1325,39.0369,39.1229,219150.0
2023-09-08 12:20:00,40.93,40.94,40.88,40.9,147242.0,39.1229,39.1325,39.0751,39.0943,147242.0
2023-09-08 12:30:00,40.9,40.94,40.86,40.94,139462.0,39.0943,39.1325,39.056,39.1325,139462.0
2023-09-08 12:40:00,40.94,40.99,40.94,40.95,155701.0,39.1325,39.1803,39.1325,39.142,155701.0
2023-09-08 12:50:00,40.95,41.02,40.92,40.98,236110.0,39.142,39.209,39.1134,39.1707,236110.0
2023-09-08 13:00:00,40.98,41.0,40.96,41.0,160282.0,39.1707,39.1898,39.1516,39.1898,160282.0
2023-09-08 13:10:00,40.99,41.04,40.97,41.01,165961.0,39.1803,39.2281,39.1612,39.1994,165961.0
2023-09-08 13:20:00,41.01,41.02,40.97,40.98,145278.0,39.1994,39.209,39.1612,39.1707,145278.0
2023-09-08 13:30:00,40.98,40.99,40.92,40.99,148916.0,39.1707,39.1803,39.1134,39.1803,148916.0
2023-09-08 13:40:00,40.99,41.02,40.96,41.0,191446.0,39.1803,39.209,39.1516,39.1898,191446.0
2023-09-08 13:50:00,41.0,41.03,40.98,41.0,153695.0,39.1898,39.2185,39.1707,39.1898,153695.0
2023-09-08 14:00:00,41.0,41.08,40.99,41.05,155843.0,39.1898,39.2663,39.1803,39.2376,155843.0
2023-09-08 14:10:00,41.05,41.06,40.99,41.03,180327.0,39.2376,39.2472,39.1803,39.2185,180327.0
2023-09-08 14:20:00,41.04,41.05,40.99,41.05,170711.0,39.2281,39.2376,39.1803,39.2376,170711.0
2023-09-08 14:30:00,41.05,41.07,41.01,41.04,203275.0,39.2376,39.2568,39.1994,39.2281,203275.0
2023-09-08 14:40:00,41.04,41.08,41.0,41.08,187655.0,39.2281,39.2663,39.1898,39.2663,187655.0
2023-09-08 14:50:00,41.08,41.1,41.05,41.09,173628.0,39.2663,39.2854,39.2376,39.2759,173628.0
2023-09-08 15:00:00,41.08,41.12,41.06,41.1,271980.0,39.2663,39.3045,39.2472,39.2854,271980.0
2023-09-08 15:10:00,41.1,41.12,41.06,41.07,194491.0,39.2854,39.3045,39.2472,39.2568,194491.0
2023-09-08 15:20:00,41.07,41.09,41.03,41.04,273466.0,39.2568,39.2759,39.2185,39.2281,273466.0
2023-09-08 15:30:00,41.04,41.07,41.01,41.02,330665.0,39.2281,39.2568,39.1994,39.209,330665.0
2023-09-08 15:40:00,41.02,41.02,40.97,40.98,366304.0,39.209,39.209,39.1612,39.1707,366304.0
2023-09-08 15:50:00,40.98,41.03,40.93,41.03,1106399.0,39.1707,39.2185,39.1229,39.2185,1106399.0
2023-09-11 09:30:00,41.38,41.72,41.36,41.67,492472.0,39.5531,39.8781,39.5339,39.8303,492472.0
2023-09-11 09:40:00,41.67,41.68,41.43,41.45,253546.0,39.8303,39.8398,39.6009,39.62,253546.0
2023-09-11 09:50:00,41.45,41.49,41.39,41.4,190415.0,39.62,39.6582,39.5626,39.5722,190415.0
2023-09-11 10:00:00,41.4,41.41,41.31,41.38,266471.0,39.5722,39.5817,39.4862,39.5531,266471.0
2023-09-11 10:10:00,41.38,41.64,41.38,41.64,192603.0,39.5531,39.8016,39.5531,39.8016,192603.0
2023-09-11 10:20:00,41.64,41.71,41.63,41.66,225859.0,39.8016,39.8685,39.792,39.8207,225859.0
2023-09-11 10:30:00,41.65,41.69,41.51,41.54,203829.0,39.8111,39.8494,39.6773,39.706,203829.0
2023-09-11 10:40:00,41.53,41.54,41.46,41.5,358202.0,39.6964,39.706,39.6295,39.6678,358202.0
2023-09-11 10:50:00,41.51,41.61,41.5,41.53,217685.0,39.6773,39.7729,39.6678,39.6964,217685.0
2023-09-11 11:00:00,41.52,41.57,41.5,41.52,172840.0,39.6869,39.7347,39.6678,39.6869,172840.0
2023-09-11 11:10:00,41.52,41.52,41.46,41.49,142019.0,39.6869,39.6869,39.6295,39.6582,142019.0
2023-09-11 11:20:00,41.48,41.51,41.43,41.44,155154.0,39.6486,39.6773,39.6009,39.6104,155154.0
2023-09-11 11:30:00,41.43,41.43,41.27,41.32,285015.0,39.6009,39.6009,39.4479,39.4957,285015.0
2023-09-11 11:40:00,41.32,41.32,41.21,41.3,193982.0,39.4957,39.4957,39.3906,39.4766,193982.0
2023-09-11 11:50:00,41.3,41.37,41.3,41.37,202663.0,39.4766,39.5435,39.4766,39.5435,202663.0
2023-09-11 12:00:00,41.37,41.53,41.35,41.51,223457.0,39.5435,39.6964,39.5244,39.6773,223457.0
2023-09-11 12:10:00,41.52,41.58,41.5,41.54,178098.0,39.6869,39.7442,39.6678,39.706,178098.0
2023-09-11 12:20:00,41.53,41.58,41.51,41.54,197854.0,39.6964,39.7442,39.6773,39.706,197854.0
2023-09-11 12:30:00,41.54,41.56,41.51,41.53,152234.0,39.706,39.7251,39.6773,39.6964,152234.0
2023-09-11 12:40:00,41.54,41.55,41.5,41.55,220050.0,39.706,39.7156,39.6678,39.7156,220050.0
2023-09-11 12:50:00,41.55,41.55,41.5,41.52,137790.0,39.7156,39.7156,39.6678,39.6869,137790.0
2023-09-11 13:00:00,41.51,41.56,41.49,41.55,165124.0,39.6773,39.7251,39.6582,39.7156,165124.0
2023-09-11 13:10:00,41.55,41.61,41.52,41.59,300261.0,39.7156,39.7729,39.6869,39.7538,300261.0
2023-09-11 13:20:00,41.59,41.6,41.52,41.55,198921.0,39.7538,39.7634,39.6869,39.7156,198921.0
2023-09-11 13:30:00,41.54,41.55,41.49,41.52,195881.0,39.706,39.7156,39.6582,39.6869,195881.0
2023-09-11 13:40:00,41.51,41.53,41.46,41.47,157780.0,39.6773,39.6964,39.6295,39.6391,157780.0
2023-09-11 13:50:00,41.47,41.48,41.43,41.47,216558.0,39.6391,39.6486,39.6009,39.6391,216558.0
2023-09-11 14:00:00,41.47,41.47,41.35,41.44,319942.0,39.6391,39.6391,39.5244,39.6104,319942.0
2023-09-11 14:10:00,41.44,41.47,41.41,41.44,143411.0,39.6104,39.6391,39.5817,39.6104,143411.0
2023-09-11 14:20:00,41.44,41.44,41.38,41.43,174576.0,39.6104,39.6104,39.5531,39.6009,174576.0
2023-09-11 14:30:00,41.42,41.43,41.35,41.36,204988.0,39.5913,39.6009,39.5244,39.5339,204988.0
2023-09-11 14:40:00,41.36,41.37,41.34,41.37,214174.0,39.5339,39.5435,39.5148,39.5435,214174.0
2023-09-11 14:50:00,41.37,41.41,41.36,41.4,304141.0,39.5435,39.5817,39.5339,39.5722,304141.0
2023-09-11 15:00:00,41.4,41.42,41.37,41.4,270320.0,39.5722,39.5913,39.5435,39.5722,270320.0
2023-09-11 15:10:00,41.41,41.42,41.38,41.39,269778.0,39.5817,39.5913,39.5531,39.5626,269778.0
2023-09-11 15:20:00,41.39,41.41,41.34,41.34,322820.0,39.5626,39.5817,39.5148,39.5148,322820.0
2023-09-11 15:30:00,41.34,41.35,41.26,41.32,495272.0,39.5148,39.5244,39.4384,39.4957,495272.0
2023-09-11 15:40:00,41.32,41.34,41.25,41.25,523851.0,39.4957,39.5148,39.4288,39.4288,523851.0
2023-09-11 15:50:00,41.26,41.33,41.21,41.33,1819630.0,39.4384,39.5053,39.3906,39.5053,1819630.0
2023-09-12 09:30:00,41.41,41.78,41.27,41.75,437029.0,39.5817,39.9354,39.4479,39.9067,437029.0
2023-09-12 09:40:00,41.76,41.82,41.54,41.56,357315.0,39.9163,39.9736,39.706,39.7251,357315.0
2023-09-12 09:50:00,41.56,41.74,41.54,41.72,199846.0,39.7251,39.8972,39.706,39.8781,199846.0
2023-09-12 10:00:00,41.73,41.81,41.61,41.62,472044.0,39.8876,39.9641,39.7729,39.7825,472044.0
2023-09-12 10:10:00,41.62,41.71,41.58,41.71,350763.0,39.7825,39.8685,39.7442,39.8685,350763.0
2023-09-12 10:20:00,41.7,41.73,41.65,41.71,199789.0,39.8589,39.8876,39.8111,39.8685,199789.0
2023-09-12 10:30:00,41.7,41.73,41.67,41.72,212886.0,39.8589,39.8876,39.8303,39.8781,212886.0
2023-09-12 10:40:00,41.72,41.87,41.71,41.85,351251.0,39.8781,40.0214,39.8685,40.0023,351251.0
2023-09-12 10:50:00,41.85,42.06,41.85,41.95,469699.0,40.0023,40.203,40.0023,40.0979,469699.0
2023-09-12 11:00:00,41.95,42.03,41.94,42.0,237644.0,40.0979,40.1744,40.0883,40.1457,237644.0
2023-09-12 11:10:00,42.01,42.21,42.0,42.17,405820.0,40.1552,40.3464,40.1457,40.3082,405820.0
2023-09-12 11:20:00,42.16,42.34,42.16,42.3,464634.0,40.2986,40.4707,40.2986,40.4324,464634.0
2023-09-12 11:30:00,42.3,42.4,42.28,42.35,265212.0,40.4324,40.528,40.4133,40.4802,265212.0
2023-09-12 11:40:00,42.35,42.44,42.35,42.41,299287.0,40.4802,40.5663,40.4802,40.5376,299287.0
2023-09-12 11:50:00,42.41,42.5,42.4,42.48,216594.0,40.5376,40.6236,40.528,40.6045,216594.0
2023-09-12 12:00:00,42.48,42.52,42.46,42.48,264342.0,40.6045,40.6427,40.5854,40.6045,264342.0
2023-09-12 12:10:00,42.49,42.55,42.46,42.55,278608.0,40.6141,40.6714,40.5854,40.6714,278608.0
2023-09-12 12:20:00,42.55,42.75,42.55,42.7,431718.0,40.6714,40.8626,40.6714,40.8148,431718.0
2023-09-12 12:30:00,42.7,42.72,42.62,42.68,392759.0,40.8148,40.8339,40.7383,40.7957,392759.0
2023-09-12 12:40:00,42.69,42.79,42.67,42.78,338464.0,40.8052,40.9008,40.7861,40.8913,338464.0
2023-09-12 12:50:00,42.79,42.82,42.75,42.81,231605.0,40.9008,40.9295,40.8626,40.9199,231605.0
2023-09-12 13:00:00,42.82,42.86,42.78,42.85,251638.0,40.9295,40.9677,40.8913,40.9582,251638.0
2023-09-12 13:10:00,42.86,42.89,42.84,42.87,249699.0,40.9677,40.9964,40.9486,40.9773,249699.0
2023-09-12 13:20:00,42.87,42.97,42.86,42.91,298596.0,40.9773,41.0729,40.9677,41.0155,298596.0
2023-09-12 13:30:00,42.91,42.92,42.83,42.86,265412.0,41.0155,41.0251,40.939,40.9677,265412.0
2023-09-12 13:40:00,42.86,42.87,42.79,42.83,188262.0,40.9677,40.9773,40.9008,40.939,188262.0
2023-09-12 13:50:00,42.82,42.87,42.79,42.84,199989.0,40.9295,40.9773,40.9008,40.9486,199989.0
2023-09-12 14:00:00,42.84,42.85,42.76,42.82,274103.0,40.9486,40.9582,40.8721,40.9295,274103.0
2023-09-12 14:10:00,42.82,42.87,42.8,42.87,170661.0,40.9295,40.9773,40.9104,40.9773,170661.0
2023-09-12 14:20:00,42.87,42.9,42.82,42.86,230044.0,40.9773,41.006,40.9295,40.9677,230044.0
2023-09-12 14:30:00,42.86,42.89,42.79,42.83,396096.0,40.9677,40.9964,40.9008,40.939,396096.0
2023-09-12 14:40:00,42.83,42.83,42.75,42.75,205081.0,40.939,40.939,40.8626,40.8626,205081.0
2023-09-12 14:50:00,42.76,42.76,42.62,42.63,292690.0,40.8721,40.8721,40.7383,40.7479,292690.0
2023-09-12 15:00:00,42.62,42.66,42.55,42.65,394036.0,40.7383,40.7766,40.6714,40.767,394036.0
2023-09-12 15:10:00,42.65,42.68,42.6,42.67,303768.0,40.767,40.7957,40.7192,40.7861,303768.0
2023-09-12 15:20:00,42.68,42.68,42.58,42.62,401621.0,40.7957,40.7957,40.7001,40.7383,401621.0
2023-09-12 15:30:00,42.62,42.64,42.59,42.62,396315.0,40.7383,40.7574,40.7096,40.7383,396315.0
2023-09-12 15:40:00,42.63,42.65,42.51,42.57,568832.0,40.7479,40.767,40.6332,40.6905,568832.0
2023-09-12 15:50:00,42.57,42.6,42.51,42.55,1438993.0,40.6905,40.7192,40.6332,40.6714,1438993.0
2023-09-13 09:30:00,42.71,42.88,42.48,42.57,416210.0,40.8243,40.9868,40.6045,40.6905,416210.0
2023-09-13 09:40:00,42.57,42.59,42.18,42.22,362013.0,40.6905,40.7096,40.3177,40.356,362013.0
2023-09-13 09:50:00,42.22,42.52,42.19,42.51,409953.0,40.356,40.6427,40.3273,40.6332,409953.0
2023-09-13 10:00:00,42.52,42.59,42.4,42.47,410918.0,40.6427,40.7096,40.528,40.5949,410918.0
2023-09-13 10:10:00,42.47,42.49,42.34,42.4,254151.0,40.5949,40.6141,40.4707,40.528,254151.0
2023-09-13 10:20:00,42.4,42.43,42.34,42.38,220764.0,40.528,40.5567,40.4707,40.5089,220764.0
2023-09-13 10:30:00,42.38,42.56,42.36,42.54,284320.0,40.5089,40.681,40.4898,40.6619,284320.0
2023-09-13 10:40:00,42.55,42.64,42.51,42.57,298845.0,40.6714,40.7574,40.6332,40.6905,298845.0
2023-09-13 10:50:00,42.56,42.7,42.56,42.65,330371.0,40.681,40.8148,40.681,40.767,330371.0
2023-09-13 11:00:00,42.65,42.65,42.48,42.52,301970.0,40.767,40.767,40.6045,40.6427,301970.0
2023-09-13 11:10:00,42.52,42.63,42.52,42.54,203388.0,40.6427,40.7479,40.6427,40.6619,203388.0
2023-09-13 11:20:00,42.54,42.55,42.48,42.49,173373.0,40.6619,40.6714,40.6045,40.6141,173373.0
2023-09-13 11:30:00,42.49,42.5,42.43,42.45,182443.0,40.6141,40.6236,40.5567,40.5758,182443.0
2023-09-13 11:40:00,42.44,42.51,42.43,42.46,202373.0,40.5663,40.6332,40.5567,40.5854,202373.0
2023-09-13 11:50:00,42.46,42.5,42.39,42.45,209385.0,40.5854,40.6236,40.5185,40.5758,209385.0
2023-09-13 12:00:00,42.45,42.48,42.43,42.48,153828.0,40.5758,40.6045,40.5567,40.6045,153828.0
2023-09-13 12:10:00,42.48,42.54,42.45,42.48,154447.0,40.6045,40.6619,40.5758,40.6045,154447.0
2023-09-13 12:20:00,42.47,42.48,42.42,42.46,156567.0,40.5949,40.6045,40.5471,40.5854,156567.0
2023-09-13 12:30:00,42.46,42.49,42.45,42.47,125701.0,40.5854,40.6141,40.5758,40.5949,125701.0
2023-09-13 12:40:00,42.46,42.55,42.45,42.53,119073.0,40.5854,40.6714,40.5758,40.6523,119073.0
2023-09-13 12:50:00,42.54,42.6,42.54,42.58,124312.0,40.6619,40.7192,40.6619,40.7001,124312.0
2023-09-13 13:00:00,42.58,42.64,42.57,42.63,199254.0,40.7001,40.7574,40.6905,40.7479,199254.0
2023-09-13 13:10:00,42.63,42.69,42.62,42.64,176786.0,40.7479,40.8052,40.7383,40.7574,176786.0
2023-09-13 13:20:00,42.64,42.65,42.52,42.53,146561.0,40.7574,40.767,40.6427,40.6523,146561.0
2023-09-13 13:30:00,42.53,42.56,42.48,42.48,206347.0,40.6523,40.681,40.6045,40.6045,206347.0
2023-09-13 13:40:00,42.48,42.55,42.48,42.52,146716.0,40.6045,40.6714,40.6045,40.6427,146716.0
2023-09-13 13:50:00,42.52,42.57,42.5,42.55,152267.0,40.6427,40.6905,40.6236,40.6714,152267.0
2023-09-13 14:00:00,42.55,42.57,42.45,42.51,238014.0,40.6714,40.6905,40.5758,40.6332,238014.0
2023-09-13 14:10:00,42.51,42.51,42.44,42.45,154828.0,40.6332,40.6332,40.5663,40.5758,154828.0
2023-09-13 14:20:00,42.45,42.46,42.31,42.31,297845.0,40.5758,40.5854,40.442,40.442,297845.0
2023-09-13 14:30:00,42.31,42.34,42.25,42.33,314153.0,40.442,40.4707,40.3847,40.4611,314153.0
2023-09-13 14:40:00,42.34,42.38,42.23,42.24,299977.0,40.4707,40.5089,40.3655,40.3751,299977.0
2023-09-13 14:50:00,42.23,42.25,42.12,42.2,285329.0,40.3655,40.3847,40.2604,40.3369,285329.0
2023-09-13 15:00:00,42.2,42.23,42.15,42.18,331336.0,40.3369,40.3655,40.2891,40.3177,331336.0
2023-09-13 15:10:00,42.18,42.23,42.17,42.23,453475.0,40.3177,40.3655,40.3082,40.3655,453475.0
2023-09-13 15:20:00,42.23,42.24,42.2,42.23,280229.0,40.3655,40.3751,40.3369,40.3655,280229.0
2023-09-13 15:30:00,42.23,42.27,42.22,42.24,444819.0,40.3655,40.4038,40.356,40.3751,444819.0
2023-09-13 15:40:00,42.25,42.29,42.21,42.22,545137.0,40.3847,40.4229,40.3464,40.356,545137.0
2023-09-13 15:50:00,42.21,42.28,42.18,42.25,1500053.0,40.3464,40.4133,40.3177,40.3847,1500053.0
2023-09-14 09:30:00,42.81,42.99,42.7,42.83,471755.0,40.9199,41.092,40.8148,40.939,471755.0
2023-09-14 09:40:00,42.83,42.86,42.73,42.76,471535.0,40.939,40.9677,40.8435,40.8721,471535.0
2023-09-14 09:50:00,42.76,43.16,42.76,43.13,463798.0,40.8721,41.2545,40.8721,41.2258,463798.0
2023-09-14 10:00:00,43.14,43.19,43.04,43.04,785173.0,41.2354,41.2832,41.1398,41.1398,785173.0
2023-09-14 10:10:00,43.04,43.07,42.98,43.07,584651.0,41.1398,41.1685,41.0824,41.1685,584651.0
2023-09-14 10:20:00,43.06,43.1,42.96,42.97,340875.0,41.1589,41.1971,41.0633,41.0729,340875.0
2023-09-14 10:30:00,42.97,43.01,42.93,42.98,373214.0,41.0729,41.1111,41.0346,41.0824,373214.0
2023-09-14 10:40:00,42.98,43.06,42.96,43.05,286251.0,41.0824,41.1589,41.0633,41.1493,286251.0
2023-09-14 10:50:00,43.05,43.19,43.03,43.16,218832.0,41.1493,41.2832,41.1302,41.2545,218832.0
2023-09-14 11:00:00,43.16,43.24,43.15,43.18,363678.0,41.2545,41.3309,41.2449,41.2736,363678.0
2023-09-14 11:10:00,43.18,43.25,43.15,43.25,337131.0,41.2736,41.3405,41.2449,41.3405,337131.0
2023-09-14 11:20:00,43.24,43.26,43.16,43.22,229201.0,41.3309,41.3501,41.2545,41.3118,229201.0
2023-09-14 11:30:00,43.22,43.27,43.19,43.27,305567.0,41.3118,41.3596,41.2832,41.3596,305567.0
2023-09-14 11:40:00,43.27,43.38,43.25,43.35,553342.0,41.3596,41.4648,41.3405,41.4361,553342.0
2023-09-14 11:50:00,43.36,43.39,43.31,43.33,368660.0,41.4456,41.4743,41.3979,41.417,368660.0
2023-09-14 12:00:00,43.34,43.34,43.23,43.26,364637.0,41.4265,41.4265,41.3214,41.3501,364637.0
2023-09-14 12:10:00,43.25,43.3,43.21,43.24,275200.0,41.3405,41.3883,41.3023,41.3309,275200.0
2023-09-14 12:20:00,43.23,43.27,43.21,43.26,200157.0,41.3214,41.3596,41.3023,41.3501,200157.0
2023-09-14 12:30:00,43.26,43.27,43.24,43.27,129950.0,41.3501,41.3596,41.3309,41.3596,129950.0
2023-09-14 12:40:00,43.27,43.28,43.22,43.23,218008.0,41.3596,41.3692,41.3118,41.3214,218008.0
2023-09-14 12:50:00,43.24,43.28,43.23,43.26,157102.0,41.3309,41.3692,41.3214,41.3501,157102.0
2023-09-14 13:00:00,43.26,43.26,43.19,43.23,221645.0,41.3501,41.3501,41.2832,41.3214,221645.0
2023-09-14 13:10:00,43.23,43.28,43.22,43.25,224930.0,41.3214,41.3692,41.3118,41.3405,224930.0
2023-09-14 13:20:00,43.25,43.3,43.24,43.27,202001.0,41.3405,41.3883,41.3309,41.3596,202001.0
2023-09-14 13:30:00,43.27,43.3,43.25,43.27,165588.0,41.3596,41.3883,41.3405,41.3596,165588.0
2023-09-14 13:40:00,43.27,43.28,43.2,43.22,265596.0,41.3596,41.3692,41.2927,41.3118,265596.0
2023-09-14 13:50:00,43.22,43.25,43.15,43.15,239509.0,41.3118,41.3405,41.2449,41.2449,239509.0
2023-09-14 14:00:00,43.15,43.19,43.14,43.18,165718.0,41.2449,41.2832,41.2354,41.2736,165718.0
2023-09-14 14:10:00,43.18,43.2,43.11,43.12,184303.0,41.2736,41.2927,41.2067,41.2162,184303.0
2023-09-14 14:20:00,43.12,43.2,43.11,43.16,155971.0,41.2162,41.2927,41.2067,41.2545,155971.0
2023-09-14 14:30:00,43.15,43.24,43.14,43.23,176366.0,41.2449,41.3309,41.2354,41.3214,176366.0
2023-09-14 14:40:00,43.23,43.3,43.2,43.25,279260.0,41.3214,41.3883,41.2927,41.3405,279260.0
2023-09-14 14:50:00,43.25,43.31,43.23,43.26,302263.0,41.3405,41.3979,41.3214,41.3501,302263.0
2023-09-14 15:00:00,43.26,43.32,43.25,43.27,311378.0,41.3501,41.4074,41.3405,41.3596,311378.0
2023-09-14 15:10:00,43.27,43.28,43.17,43.17,327466.0,41.3596,41.3692,41.264,41.264,327466.0
2023-09-14 15:20:00,43.17,43.18,43.13,43.15,306111.0,41.264,41.2736,41.2258,41.2449,306111.0
2023-09-14 15:30:00,43.14,43.16,43.08,43.13,520639.0,41.2354,41.2545,41.178,41.2258,520639.0
2023-09-14 15:40:00,43.13,43.14,43.07,43.08,617214.0,41.2258,41.2354,41.1685,41.178,617214.0
2023-09-14 15:50:00,43.08,43.1,43.0,43.04,1723652.0,41.178,41.1971,41.1015,41.1398,1723652.0
2023-09-15 09:30:00,42.67,43.0,42.61,42.97,3275672.0,40.7861,41.1015,40.7288,41.0729,3275672.0
2023-09-15 09:40:00,42.96,43.17,42.95,42.96,361776.0,41.0633,41.264,41.0537,41.0633,361776.0
2023-09-15 09:50:00,42.96,43.02,42.84,43.01,331334.0,41.0633,41.1207,40.9486,41.1111,331334.0
2023-09-15 10:00:00,43.02,43.24,43.0,43.19,538395.0,41.1207,41.3309,41.1015,41.2832,538395.0
2023-09-15 10:10:00,43.19,43.2,43.01,43.09,451336.0,41.2832,41.2927,41.1111,41.1876,451336.0
2023-09-15 10:20:00,43.09,43.31,43.08,43.23,399084.0,41.1876,41.3979,41.178,41.3214,399084.0
2023-09-15 10:30:00,43.23,43.25,43.08,43.08,465468.0,41.3214,41.3405,41.178,41.178,465468.0
2023-09-15 10:40:00,43.08,43.08,42.93,43.01,560792.0,41.178,41.178,41.0346,41.1111,560792.0
2023-09-15 10:50:00,43.01,43.02,42.96,43.0,297010.0,41.1111,41.1207,41.0633,41.1015,297010.0
2023-09-15 11:00:00,43.0,43.0,42.89,42.97,406011.0,41.1015,41.1015,40.9964,41.0729,406011.0
2023-09-15 11:10:00,42.97,43.01,42.94,43.0,317895.0,41.0729,41.1111,41.0442,41.1015,317895.0
2023-09-15 11:20:00,43.01,43.09,42.99,43.09,316371.0,41.1111,41.1876,41.092,41.1876,316371.0
2023-09-15 11:30:00,43.09,43.09,42.97,42.98,245758.0,41.1876,41.1876,41.0729,41.0824,245758.0
2023-09-15 11:40:00,42.98,43.01,42.91,42.95,301551.0,41.0824,41.1111,41.0155,41.0537,301551.0
2023-09-15 11:50:00,42.94,43.0,42.92,42.97,259894.0,41.0442,41.1015,41.0251,41.0729,259894.0
2023-09-15 12:00:00,42.98,42.98,42.95,42.96,305367.0,41.0824,41.0824,41.0537,41.0633,305367.0
2023-09-15 12:10:00,42.96,42.96,42.87,42.91,209444.0,41.0633,41.0633,40.9773,41.0155,209444.0
2023-09-15 12:20:00,42.9,42.91,42.78,42.82,282725.0,41.006,41.0155,40.8913,40.9295,282725.0
2023-09-15 12:30:00,42.81,42.85,42.79,42.84,156389.0,40.9199,40.9582,40.9008,40.9486,156389.0
2023-09-15 12:40:00,42.84,42.88,42.81,42.84,220260.0,40.9486,40.9868,40.9199,40.9486,220260.0
2023-09-15 12:50:00,42.84,42.85,42.82,42.84,209387.0,40.9486,40.9582,40.9295,40.9486,209387.0
2023-09-15 13:00:00,42.84,42.84,42.77,42.82,222935.0,40.9486,40.9486,40.8817,40.9295,222935.0
2023-09-15 13:10:00,42.81,42.82,42.77,42.8,202305.0,40.9199,40.9295,40.8817,40.9104,202305.0
2023-09-15 13:20:00,42.8,42.81,42.75,42.79,264738.0,40.9104,40.9199,40.8626,40.9008,264738.0
2023-09-15 13:30:00,42.78,42.91,42.72,42.9,247693.0,40.8913,41.0155,40.8339,41.006,247693.0
2023-09-15 13:40:00,42.9,43.05,42.9,43.0,254998.0,41.006,41.1493,41.006,41.1015,254998.0
2023-09-15 13:50:00,43.0,43.0,42.94,42.97,283010.0,41.1015,41.1015,41.0442,41.0729,283010.0
2023-09-15 14:00:00,42.97,42.97,42.84,42.88,329368.0,41.0729,41.0729,40.9486,40.9868,329368.0
2023-09-15 14:10:00,42.87,42.89,42.8,42.83,247573.0,40.9773,40.9964,40.9104,40.939,247573.0
2023-09-15 14:20:00,42.83,42.87,42.82,42.83,199490.0,40.939,40.9773,40.9295,40.939,199490.0
2023-09-15 14:30:00,42.84,42.91,42.82,42.91,220088.0,40.9486,41.0155,40.9295,41.0155,220088.0
2023-09-15 14:40:00,42.91,42.98,42.9,42.98,295544.0,41.0155,41.0824,41.006,41.0824,295544.0
2023-09-15 14:50:00,42.98,43.0,42.95,42.96,340389.0,41.0824,41.1015,41.0537,41.0633,340389.0
2023-09-15 15:00:00,42.97,42.97,42.88,42.89,456314.0,41.0729,41.0729,40.9868,40.9964,456314.0
2023-09-15 15:10:00,42.89,42.98,42.88,42.93,399896.0,40.9964,41.0824,40.9868,41.0346,399896.0
2023-09-15 15:20:00,42.93,42.99,42.91,42.93,364523.0,41.0346,41.092,41.0155,41.0346,364523.0
2023-09-15 15:30:00,42.94,42.96,42.89,42.91,594624.0,41.0442,41.0633,40.9964,41.0155,594624.0
2023-09-15 15:40:00,42.91,42.92,42.85,42.89,730303.0,41.0155,41.0251,40.9582,40.9964,730303.0
2023-09-15 15:50:00,42.89,43.02,42.87,42.95,1645339.0,40.9964,41.1207,40.9773,41.0537,1645339.0
2023-09-18 09:30:00,42.99,43.08,42.77,42.94,630194.0,41.092,41.178,40.8817,41.0442,630194.0
2023-09-18 09:40:00,42.95,43.04,42.81,42.84,442047.0,41.0537,41.1398,40.9199,40.9486,442047.0
2023-09-18 09:50:00,42.84,42.98,42.77,42.95,312363.0,40.9486,41.0824,40.8817,41.0537,312363.0
2023-09-18 10:00:00,42.96,43.08,42.93,42.97,280643.0,41.0633,41.178,41.0346,41.0729,280643.0
2023-09-18 10:10:00,42.96,43.03,42.93,42.96,210341.0,41.0633,41.1302,41.0346,41.0633,210341.0
2023-09-18 10:20:00,42.96,42.99,42.93,42.95,331211.0,41.0633,41.092,41.0346,41.0537,331211.0
2023-09-18 10:30:00,42.95,43.12,42.95,43.1,286882.0,41.0537,41.2162,41.0537,41.1971,286882.0
2023-09-18 10:40:00,43.1,43.17,43.08,43.16,289064.0,41.1971,41.264,41.178,41.2545,289064.0
2023-09-18 10:50:00,43.16,43.21,43.14,43.17,364629.0,41.2545,41.3023,41.2354,41.264,364629.0
2023-09-18 11:00:00,43.18,43.18,43.12,43.15,228967.0,41.2736,41.2736,41.2162,41.2449,228967.0
2023-09-18 11:10:00,43.15,43.19,43.11,43.16,215741.0,41.2449,41.2832,41.2067,41.2545,215741.0
2023-09-18 11:20:00,43.16,43.22,43.14,43.15,182875.0,41.2545,41.3118,41.2354,41.2449,182875.0
2023-09-18 11:30:00,43.16,43.28,43.15,43.26,216475.0,41.2545,41.3692,41.2449,41.3501,216475.0
2023-09-18 11:40:00,43.27,43.37,43.25,43.34,219607.0,41.3596,41.4552,41.3405,41.4265,219607.0
2023-09-18 11:50:00,43.35,43.37,43.33,43.36,183788.0,41.4361,41.4552,41.417,41.4456,183788.0
2023-09-18 12:00:00,43.36,43.45,43.35,43.43,244089.0,41.4456,41.5317,41.4361,41.5126,244089.0
2023-09-18 12:10:00,43.43,43.45,43.4,43.41,163922.0,41.5126,41.5317,41.4839,41.4934,163922.0
2023-09-18 12:20:00,43.41,43.45,43.4,43.43,175237.0,41.4934,41.5317,41.4839,41.5126,175237.0
2023-09-18 12:30:00,43.43,43.47,43.41,43.43,210655.0,41.5126,41.5508,41.4934,41.5126,210655.0
2023-09-18 12:40:00,43.42,43.45,43.4,43.45,184250.0,41.503,41.5317,41.4839,41.5317,184250.0
2023-09-18 12:50:00,43.45,43.45,43.39,43.41,205851.0,41.5317,41.5317,41.4743,41.4934,205851.0
2023-09-18 13:00:00,43.41,43.5,43.41,43.49,204513.0,41.4934,41.5795,41.4934,41.5699,204513.0
2023-09-18 13:10:00,43.49,43.52,43.44,43.48,339019.0,41.5699,41.5986,41.5221,41.5603,339019.0
2023-09-18 13:20:00,43.48,43.52,43.47,43.51,155652.0,41.5603,41.5986,41.5508,41.589,155652.0
2023-09-18 13:30:00,43.51,43.52,43.49,43.51,165857.0,41.589,41.5986,41.5699,41.589,165857.0
2023-09-18 13:40:00,43.51,43.51,43.49,43.51,105389.0,41.589,41.589,41.5699,41.589,105389.0
2023-09-18 13:50:00,43.51,43.51,43.44,43.45,170279.0,41.589,41.589,41.5221,41.5317,170279.0
2023-09-18 14:00:00,43.46,43.46,43.41,43.43,184392.0,41.5412,41.5412,41.4934,41.5126,184392.0
2023-09-18 14:10:00,43.44,43.48,43.41,43.45,182828.0,41.5221,41.5603,41.4934,41.5317,182828.0
2023-09-18 14:20:00,43.45,43.47,43.41,43.46,201435.0,41.5317,41.5508,41.4934,41.5412,201435.0
2023-09-18 14:30:00,43.47,43.53,43.46,43.51,230012.0,41.5508,41.6081,41.5412,41.589,230012.0
2023-09-18 14:40:00,43.51,43.51,43.48,43.5,151954.0,41.589,41.589,41.5603,41.5795,151954.0
2023-09-18 14:50:00,43.51,43.53,43.49,43.51,231356.0,41.589,41.6081,41.5699,41.589,231356.0
2023-09-18 15:00:00,43.51,43.57,43.5,43.56,258396.0,41.589,41.6464,41.5795,41.6368,258396.0
2023-09-18 15:10:00,43.56,43.57,43.54,43.56,283943.0,41.6368,41.6464,41.6177,41.6368,283943.0
2023-09-18 15:20:00,43.56,43.58,43.54,43.57,265213.0,41.6368,41.6559,41.6177,41.6464,265213.0
2023-09-18 15:30:00,43.57,43.6,43.5,43.54,664107.0,41.6464,41.6751,41.5795,41.6177,664107.0
2023-09-18 15:40:00,43.54,43.54,43.42,43.45,661498.0,41.6177,41.6177,41.503,41.5317,661498.0
2023-09-18 15:50:00,43.45,43.46,43.36,43.43,1050536.0,41.5317,41.5412,41.4456,41.5126,1050536.0
2023-09-19 09:30:00,43.55,43.74,43.49,43.7,332818.0,41.6273,41.8089,41.5699,41.7706,332818.0
2023-09-19 09:40:00,43.7,43.75,43.58,43.62,330328.0,41.7706,41.8184,41.6559,41.6942,330328.0
2023-09-19 09:50:00,43.61,43.69,43.56,43.66,336361.0,41.6846,41.7611,41.6368,41.7324,336361.0
2023-09-19 10:00:00,43.66,43.67,43.59,43.65,370349.0,41.7324,41.742,41.6655,41.7228,370349.0
2023-09-19 10:10:00,43.65,43.71,43.62,43.68,328344.0,41.7228,41.7802,41.6942,41.7515,328344.0
2023-09-19 10:20:00,43.68,43.69,43.56,43.58,229284.0,41.7515,41.7611,41.6368,41.6559,229284.0
2023-09-19 10:30:00,43.58,43.59,43.41,43.44,322470.0,41.6559,41.6655,41.4934,41.5221,322470.0
2023-09-19 10:40:00,43.43,43.48,43.36,43.38,258099.0,41.5126,41.5603,41.4456,41.4648,258099.0
2023-09-19 10:50:00,43.38,43.4,43.28,43.32,203981.0,41.4648,41.4839,41.3692,41.4074,203981.0
2023-09-19 11:00:00,43.33,43.33,43.18,43.23,219609.0,41.417,41.417,41.2736,41.3214,219609.0
2023-09-19 11:10:00,43.23,43.23,43.13,43.16,164169.0,41.3214,41.3214,41.2258,41.2545,164169.0
2023-09-19 11:20:00,43.16,43.23,43.15,43.19,214605.0,41.2545,41.3214,41.2449,41.2832,214605.0
2023-09-19 11:30:00,43.19,43.27,43.17,43.23,177839.0,41.2832,41.3596,41.264,41.3214,177839.0
2023-09-19 11:40:00,43.22,43.24,43.13,43.17,193792.0,41.3118,41.3309,41.2258,41.264,193792.0
2023-09-19 11:50:00,43.17,43.2,43.16,43.18,166570.0,41.264,41.2927,41.2545,41.2736,166570.0
2023-09-19 12:00:00,43.18,43.2,43.07,43.08,184031.0,41.2736,41.2927,41.1685,41.178,184031.0
2023-09-19 12:10:00,43.07,43.12,43.02,43.11,192768.0,41.1685,41.2162,41.1207,41.2067,192768.0
2023-09-19 12:20:00,43.11,43.13,43.06,43.07,142405.0,41.2067,41.2258,41.1589,41.1685,142405.0
2023-09-19 12:30:00,43.07,43.07,42.97,42.98,159118.0,41.1685,41.1685,41.0729,41.0824,159118.0
2023-09-19 12:40:00,42.98,42.98,42.9,42.91,221029.0,41.0824,41.0824,41.006,41.0155,221029.0
2023-09-19 12:50:00,42.91,42.99,42.9,42.98,190124.0,41.0155,41.092,41.006,41.0824,190124.0
2023-09-19 13:00:00,42.98,43.04,42.96,43.03,242638.0,41.0824,41.1398,41.0633,41.1302,242638.0
2023-09-19 13:10:00,43.03,43.1,43.01,43.08,153517.0,41.1302,41.1971,41.1111,41.178,153517.0
2023-09-19 13:20:00,43.07,43.1,43.06,43.07,166652.0,41.1685,41.1971,41.1589,41.1685,166652.0
2023-09-19 13:30:00,43.08,43.09,43.03,43.07,144175.0,41.178,41.1876,41.1302,41.1685,144175.0
2023-09-19 13:40:00,43.07,43.16,43.06,43.16,165811.0,41.1685,41.2545,41.1589,41.2545,165811.0
2023-09-19 13:50:00,43.16,43.17,43.1,43.12,167946.0,41.2545,41.264,41.1971,41.2162,167946.0
2023-09-19 14:00:00,43.12,43.14,43.09,43.09,192752.0,41.2162,41.2354,41.1876,41.1876,192752.0
2023-09-19 14:10:00,43.09,43.12,43.02,43.02,229895.0,41.1876,41.2162,41.1207,41.1207,229895.0
2023-09-19 14:20:00,43.02,43.13,43.02,43.08,143170.0,41.1207,41.2258,41.1207,41.178,143170.0
2023-09-19 14:30:00,43.09,43.28,43.08,43.24,197776.0,41.1876,41.3692,41.178,41.3309,197776.0
2023-09-19 14:40:00,43.25,43.26,43.2,43.2,166053.0,41.3405,41.3501,41.2927,41.2927,166053.0
2023-09-19 14:50:00,43.2,43.21,43.09,43.09,277494.0,41.2927,41.3023,41.1876,41.1876,277494.0
2023-09-19 15:00:00,43.09,43.1,43.06,43.08,252784.0,41.1876,41.1971,41.1589,41.178,252784.0
2023-09-19 15:10:00,43.08,43.11,43.06,43.07,223360.0,41.178,41.2067,41.1589,41.1685,223360.0
2023-09-19 15:20:00,43.07,43.16,43.07,43.16,286435.0,41.1685,41.2545,41.1685,41.2545,286435.0
2023-09-19 15:30:00,43.16,43.21,43.11,43.21,508497.0,41.2545,41.3023,41.2067,41.3023,508497.0
2023-09-19 15:40:00,43.2,43.3,43.19,43.24,453873.0,41.2927,41.3883,41.2832,41.3309,453873.0
2023-09-19 15:50:00,43.24,43.28,43.19,43.22,921684.0,41.3309,41.3692,41.2832,41.3118,921684.0
2023-09-20 09:30:00,43.4,43.49,43.24,43.45,372584.0,41.4839,41.5699,41.3309,41.5317,372584.0
2023-09-20 09:40:00,43.46,43.56,43.42,43.55,287909.0,41.5412,41.6368,41.503,41.6273,287909.0
2023-09-20 09:50:00,43.57,43.68,43.57,43.64,254139.0,41.6464,41.7515,41.6464,41.7133,254139.0
2023-09-20 10:00:00,43.65,43.72,43.57,43.63,318779.0,41.7228,41.7898,41.6464,41.7037,318779.0
2023-09-20 10:10:00,43.63,43.64,43.48,43.48,240677.0,41.7037,41.7133,41.5603,41.5603,240677.0
2023-09-20 10:20:00,43.48,43.61,43.48,43.59,226590.0,41.5603,41.6846,41.5603,41.6655,226590.0
2023-09-20 10:30:00,43.59,43.61,43.52,43.52,169572.0,41.6655,41.6846,41.5986,41.5986,169572.0
2023-09-20 10:40:00,43.52,43.54,43.49,43.52,190086.0,41.5986,41.6177,41.5699,41.5986,190086.0
2023-09-20 10:50:00,43.52,43.61,43.51,43.57,229283.0,41.5986,41.6846,41.589,41.6464,229283.0
2023-09-20 11:00:00,43.56,43.65,43.56,43.64,186465.0,41.6368,41.7228,41.6368,41.7133,186465.0
2023-09-20 11:10:00,43.65,43.67,43.62,43.66,157638.0,41.7228,41.742,41.6942,41.7324,157638.0
2023-09-20 11:20:00,43.66,43.69,43.64,43.65,122562.0,41.7324,41.7611,41.7133,41.7228,122562.0
2023-09-20 11:30:00,43.64,43.65,43.61,43.63,138335.0,41.7133,41.7228,41.6846,41.7037,138335.0
2023-09-20 11:40:00,43.63,43.67,43.61,43.66,135444.0,41.7037,41.742,41.6846,41.7324,135444.0
2023-09-20 11:50:00,43.66,43.7,43.6,43.61,222827.0,41.7324,41.7706,41.6751,41.6846,222827.0
2023-09-20 12:00:00,43.61,43.64,43.56,43.56,257028.0,41.6846,41.7133,41.6368,41.6368,257028.0
2023-09-20 12:10:00,43.56,43.63,43.56,43.56,178033.0,41.6368,41.7037,41.6368,41.6368,178033.0
2023-09-20 12:20:00,43.56,43.63,43.56,43.62,173406.0,41.6368,41.7037,41.6368,41.6942,173406.0
2023-09-20 12:30:00,43.62,43.62,43.52,43.54,261534.0,41.6942,41.6942,41.5986,41.6177,261534.0
2023-09-20 12:40:00,43.54,43.56,43.51,43.54,131586.0,41.6177,41.6368,41.589,41.6177,131586.0
2023-09-20 12:50:00,43.53,43.55,43.46,43.51,184659.0,41.6081,41.6273,41.5412,41.589,184659.0
2023-09-20 13:00:00,43.5,43.52,43.46,43.52,152725.0,41.5795,41.5986,41.5412,41.5986,152725.0
2023-09-20 13:10:00,43.51,43.55,43.48,43.55,162517.0,41.589,41.6273,41.5603,41.6273,162517.0
2023-09-20 13:20:00,43.54,43.55,43.39,43.42,293009.0,41.6177,41.6273,41.4743,41.503,293009.0
2023-09-20 13:30:00,43.43,43.44,43.32,43.34,140917.0,41.5126,41.5221,41.4074,41.4265,140917.0
2023-09-20 13:40:00,43.34,43.38,43.29,43.37,164922.0,41.4265,41.4648,41.3787,41.4552,164922.0
2023-09-20 13:50:00,43.37,43.41,43.34,43.38,131297.0,41.4552,41.4934,41.4265,41.4648,131297.0
2023-09-20 14:00:00,43.38,43.39,43.2,43.27,354424.0,41.4648,41.4743,41.2927,41.3596,354424.0
2023-09-20 14:10:00,43.27,43.39,43.23,43.37,232558.0,41.3596,41.4743,41.3214,41.4552,232558.0
2023-09-20 14:20:00,43.37,43.39,43.32,43.32,189047.0,41.4552,41.4743,41.4074,41.4074,189047.0
2023-09-20 14:30:00,43.32,43.43,43.28,43.4,384842.0,41.4074,41.5126,41.3692,41.4839,384842.0
2023-09-20 14:40:00,43.41,43.41,43.27,43.28,298770.0,41.4934,41.4934,41.3596,41.3692,298770.0
2023-09-20 14:50:00,43.28,43.29,43.18,43.26,313257.0,41.3692,41.3787,41.2736,41.3501,313257.0
2023-09-20 15:00:00,43.25,43.3,43.14,43.15,384554.0,41.3405,41.3883,41.2354,41.2449,384554.0
2023-09-20 15:10:00,43.16,43.18,43.07,43.09,376503.0,41.2545,41.2736,41.1685,41.1876,376503.0
2023-09-20 15:20:00,43.09,43.16,43.05,43.15,353656.0,41.1876,41.2545,41.1493,41.2449,353656.0
2023-09-20 15:30:00,43.15,43.16,42.93,42.95,464810.0,41.2449,41.2545,41.0346,41.0537,464810.0
2023-09-20 15:40:00,42.95,43.0,42.94,42.97,425967.0,41.0537,41.1015,41.0442,41.0729,425967.0
2023-09-20 15:50:00,42.96,43.01,42.82,42.88,1384598.0,41.0633,41.1111,40.9295,40.9868,1384598.0
2023-09-21 09:30:00,42.75,42.75,42.44,42.5,373020.0,40.8626,40.8626,40.5663,40.6236,373020.0
2023-09-21 09:40:00,42.5,42.84,42.45,42.76,363342.0,40.6236,40.9486,40.5758,40.8721,363342.0
2023-09-21 09:50:00,42.77,42.96,42.75,42.83,275689.0,40.8817,41.0633,40.8626,40.939,275689.0
2023-09-21 10:00:00,42.84,42.86,42.76,42.85,354911.0,40.9486,40.9677,40.8721,40.9582,354911.0
2023-09-21 10:10:00,42.86,43.15,42.82,43.12,293368.0,40.9677,41.2449,40.9295,41.2162,293368.0
2023-09-21 10:20:00,43.11,43.17,42.84,42.84,352330.0,41.2067,41.264,40.9486,40.9486,352330.0
2023-09-21 10:30:00,42.84,42.84,42.69,42.77,235389.0,40.9486,40.9486,40.8052,40.8817,235389.0
2023-09-21 10:40:00,42.77,42.82,42.7,42.71,284294.0,40.8817,40.9295,40.8148,40.8243,284294.0
2023-09-21 10:50:00,42.71,42.71,42.61,42.63,235625.0,40.8243,40.8243,40.7288,40.7479,235625.0
2023-09-21 11:00:00,42.63,42.76,42.63,42.73,206025.0,40.7479,40.8721,40.7479,40.8435,206025.0
2023-09-21 11:10:00,42.72,42.77,42.69,42.72,168969.0,40.8339,40.8817,40.8052,40.8339,168969.0
2023-09-21 11:20:00,42.72,42.88,42.71,42.86,158940.0,40.8339,40.9868,40.8243,40.9677,158940.0
2023-09-21 11:30:00,42.85,43.0,42.85,43.0,249846.0,40.9582,41.1015,40.9582,41.1015,249846.0
2023-09-21 11:40:00,42.99,43.01,42.94,43.0,158176.0,41.092,41.1111,41.0442,41.1015,158176.0
2023-09-21 11:50:00,43.0,43.02,42.89,42.9,136768.0,41.1015,41.1207,40.9964,41.006,136768.0
2023-09-21 12:00:00,42.9,42.9,42.83,42.87,117309.0,41.006,41.006,40.939,40.9773,117309.0
2023-09-21 12:10:00,42.87,42.89,42.79,42.83,169249.0,40.9773,40.9964,40.9008,40.939,169249.0
2023-09-21 12:20:00,42.83,42.89,42.82,42.84,268687.0,40.939,40.9964,40.9295,40.9486,268687.0
2023-09-21 12:30:00,42.84,42.88,42.8,42.85,129717.0,40.9486,40.9868,40.9104,40.9582,129717.0
2023-09-21 12:40:00,42.86,42.86,42.8,42.8,137495.0,40.9677,40.9677,40.9104,40.9104,137495.0
2023-09-21 12:50:00,42.8,42.82,42.72,42.76,170603.0,40.9104,40.9295,40.8339,40.8721,170603.0
2023-09-21 13:00:00,42.76,42.84,42.72,42.81,156779.0,40.8721,40.9486,40.8339,40.9199,156779.0
2023-09-21 13:10:00,42.81,42.88,42.8,42.88,187931.0,40.9199,40.9868,40.9104,40.9868,187931.0
2023-09-21 13:20:00,42.88,42.88,42.78,42.78,133224.0,40.9868,40.9868,40.8913,40.8913,133224.0
2023-09-21 13:30:00,42.78,42.8,42.72,42.74,149005.0,40.8913,40.9104,40.8339,40.853,149005.0
2023-09-21 13:40:00,42.75,42.78,42.69,42.7,262061.0,40.8626,40.8913,40.8052,40.8148,262061.0
2023-09-21 13:50:00,42.71,42.76,42.7,42.75,122085.0,40.8243,40.8721,40.8148,40.8626,122085.0
2023-09-21 14:00:00,42.75,42.77,42.71,42.75,144445.0,40.8626,40.8817,40.8243,40.8626,144445.0
2023-09-21 14:10:00,42.75,42.79,42.74,42.76,164316.0,40.8626,40.9008,40.853,40.8721,164316.0
2023-09-21 14:20:00,42.76,42.81,42.71,42.71,207746.0,40.8721,40.9199,40.8243,40.8243,207746.0
2023-09-21 14:30:00,42.72,42.72,42.6,42.65,246136.0,40.8339,40.8339,40.7192,40.767,246136.0
2023-09-21 14:40:00,42.65,42.68,42.61,42.64,212718.0,40.767,40.7957,40.7288,40.7574,212718.0
2023-09-21 14:50:00,42.65,42.65,42.53,42.54,194334.0,40.767,40.767,40.6523,40.6619,194334.0
2023-09-21 15:00:00,42.54,42.65,42.53,42.64,321084.0,40.6619,40.767,40.6523,40.7574,321084.0
2023-09-21 15:10:00,42.64,42.65,42.52,42.53,289343.0,40.7574,40.767,40.6427,40.6523,289343.0
2023-09-21 15:20:00,42.53,42.57,42.42,42.43,393052.0,40.6523,40.6905,40.5471,40.5567,393052.0
2023-09-21 15:30:00,42.43,42.44,42.36,42.37,540618.0,40.5567,40.5663,40.4898,40.4994,540618.0
2023-09-21 15:40:00,42.37,42.4,42.3,42.3,599231.0,40.4994,40.528,40.4324,40.4324,599231.0
2023-09-21 15:50:00,42.3,42.39,42.29,42.32,1922031.0,40.4324,40.5185,40.4229,40.4516,1922031.0
2023-09-22 09:30:00,42.33,42.39,42.1,42.14,348478.0,40.4611,40.5185,40.2413,40.2795,348478.0
2023-09-22 09:40:00,42.14,42.14,41.84,42.01,402189.0,40.2795,40.2795,39.9928,40.1552,402189.0
2023-09-22 09:50:00,42.02,42.07,41.92,42.0,209770.0,40.1648,40.2126,40.0692,40.1457,209770.0
2023-09-22 10:00:00,42.0,42.15,41.99,42.06,277357.0,40.1457,40.2891,40.1361,40.203,277357.0
2023-09-22 10:10:00,42.07,42.12,41.79,41.8,410397.0,40.2126,40.2604,39.945,39.9545,410397.0
2023-09-22 10:20:00,41.8,41.88,41.71,41.71,328241.0,39.9545,40.031,39.8685,39.8685,328241.0
2023-09-22 10:30:00,41.72,41.76,41.65,41.71,396920.0,39.8781,39.9163,39.8111,39.8685,396920.0
2023-09-22 10:40:00,41.7,41.72,41.47,41.47,443998.0,39.8589,39.8781,39.6391,39.6391,443998.0
2023-09-22 10:50:00,41.47,41.53,41.37,41.51,441584.0,39.6391,39.6964,39.5435,39.6773,441584.0
2023-09-22 11:00:00,41.51,41.51,41.31,41.31,332015.0,39.6773,39.6773,39.4862,39.4862,332015.0
2023-09-22 11:10:00,41.32,41.34,41.19,41.32,345677.0,39.4957,39.5148,39.3715,39.4957,345677.0
2023-09-22 11:20:00,41.32,41.38,41.24,41.34,324737.0,39.4957,39.5531,39.4192,39.5148,324737.0
2023-09-22 11:30:00,41.34,41.51,41.31,41.5,314009.0,39.5148,39.6773,39.4862,39.6678,314009.0
2023-09-22 11:40:00,41.5,41.52,41.44,41.44,161578.0,39.6678,39.6869,39.6104,39.6104,161578.0
2023-09-22 11:50:00,41.45,41.46,41.34,41.38,284553.0,39.62,39.6295,39.5148,39.5531,284553.0
2023-09-22 12:00:00,41.37,41.38,41.28,41.29,209670.0,39.5435,39.5531,39.4575,39.467,209670.0
2023-09-22 12:10:00,41.29,41.38,41.28,41.35,290250.0,39.467,39.5531,39.4575,39.5244,290250.0
2023-09-22 12:20:00,41.36,41.4,41.3,41.32,285452.0,39.5339,39.5722,39.4766,39.4957,285452.0
2023-09-22 12:30:00,41.31,41.49,41.29,41.47,203588.0,39.4862,39.6582,39.467,39.6391,203588.0
2023-09-22 12:40:00,41.48,41.49,41.42,41.45,153275.0,39.6486,39.6582,39.5913,39.62,153275.0
2023-09-22 12:50:00,41.45,41.48,41.41,41.41,139927.0,39.62,39.6486,39.5817,39.5817,139927.0
2023-09-22 13:00:00,41.41,41.49,41.4,41.44,306808.0,39.5817,39.6582,39.5722,39.6104,306808.0
2023-09-22 13:10:00,41.44,41.47,41.41,41.43,186472.0,39.6104,39.6391,39.5817,39.6009,186472.0
2023-09-22 13:20:00,41.43,41.43,41.31,41.34,304626.0,39.6009,39.6009,39.4862,39.5148,304626.0
2023-09-22 13:30:00,41.33,41.41,41.27,41.3,207334.0,39.5053,39.5817,39.4479,39.4766,207334.0
2023-09-22 13:40:00,41.3,41.34,41.24,41.33,177364.0,39.4766,39.5148,39.4192,39.5053,177364.0
2023-09-22 13:50:00,41.33,41.4,41.32,41.37,175865.0,39.5053,39.5722,39.4957,39.5435,175865.0
2023-09-22 14:00:00,41.37,41.38,41.33,41.34,130797.0,39.5435,39.5531,39.5053,39.5148,130797.0
2023-09-22 14:10:00,41.34,41.34,41.24,41.25,161237.0,39.5148,39.5148,39.4192,39.4288,161237.0
2023-09-22 14:20:00,41.25,41.28,41.22,41.23,185800.0,39.4288,39.4575,39.4001,39.4097,185800.0
2023-09-22 14:30:00,41.22,41.28,41.21,41.22,225167.0,39.4001,39.4575,39.3906,39.4001,225167.0
2023-09-22 14:40:00,41.21,41.23,41.15,41.19,229920.0,39.3906,39.4097,39.3332,39.3715,229920.0
2023-09-22 14:50:00,41.18,41.21,41.16,41.21,150426.0,39.3619,39.3906,39.3428,39.3906,150426.0
2023-09-22 15:00:00,41.21,41.44,41.2,41.44,249274.0,39.3906,39.6104,39.381,39.6104,249274.0
2023-09-22 15:10:00,41.44,41.46,41.41,41.43,243864.0,39.6104,39.6295,39.5817,39.6009,243864.0
2023-09-22 15:20:00,41.43,41.5,41.39,41.48,284020.0,39.6009,39.6678,39.5626,39.6486,284020.0
2023-09-22 15:30:00,41.48,41.5,41.35,41.35,315937.0,39.6486,39.6678,39.5244,39.5244,315937.0
2023-09-22 15:40:00,41.36,41.37,41.24,41.29,508252.0,39.5339,39.5435,39.4192,39.467,508252.0
2023-09-22 15:50:00,41.3,41.32,41.21,41.23,1609747.0,39.4766,39.4957,39.3906,39.4097,1609747.0
2023-09-25 09:30:00,40.88,41.06,40.77,40.82,432928.0,39.0751,39.2472,38.97,39.0178,432928.0
2023-09-25 09:40:00,40.84,40.97,40.82,40.96,291631.0,39.0369,39.1612,39.0178,39.1516,291631.0
2023-09-25 09:50:00,40.96,41.3,40.94,41.27,230696.0,39.1516,39.4766,39.1325,39.4479,230696.0
2023-09-25 10:00:00,41.27,41.29,41.11,41.11,220376.0,39.4479,39.467,39.295,39.295,220376.0
2023-09-25 10:10:00,41.11,41.23,41.09,41.12,151306.0,39.295,39.4097,39.2759,39.3045,151306.0
2023-09-25 10:20:00,41.12,41.17,41.07,41.1,128874.0,39.3045,39.3523,39.2568,39.2854,128874.0
2023-09-25 10:30:00,41.1,41.14,41.03,41.12,163902.0,39.2854,39.3237,39.2185,39.3045,163902.0
2023-09-25 10:40:00,41.12,41.12,41.0,41.06,114078.0,39.3045,39.3045,39.1898,39.2472,114078.0
2023-09-25 10:50:00,41.06,41.09,41.0,41.0,106220.0,39.2472,39.2759,39.1898,39.1898,106220.0
2023-09-25 11:00:00,41.01,41.18,40.94,41.18,120281.0,39.1994,39.3619,39.1325,39.3619,120281.0
2023-09-25 11:10:00,41.18,41.31,41.14,41.3,180662.0,39.3619,39.4862,39.3237,39.4766,180662.0
2023-09-25 11:20:00,41.31,41.38,41.29,41.3,225212.0,39.4862,39.5531,39.467,39.4766,225212.0
2023-09-25 11:30:00,41.31,41.38,41.29,41.3,103875.0,39.4862,39.5531,39.467,39.4766,103875.0
2023-09-25 11:40:00,41.3,41.43,41.28,41.35,141115.0,39.4766,39.6009,39.4575,39.5244,141115.0
2023-09-25 11:50:00,41.34,41.35,41.26,41.28,170866.0,39.5148,39.5244,39.4384,39.4575,170866.0
2023-09-25 12:00:00,41.29,41.33,41.27,41.3,109970.0,39.467,39.5053,39.4479,39.4766,109970.0
2023-09-25 12:10:00,41.3,41.32,41.28,41.32,117220.0,39.4766,39.4957,39.4575,39.4957,117220.0
2023-09-25 12:20:00,41.32,41.41,41.31,41.37,209488.0,39.4957,39.5817,39.4862,39.5435,209488.0
2023-09-25 12:30:00,41.37,41.39,41.3,41.31,82321.0,39.5435,39.5626,39.4766,39.4862,82321.0
2023-09-25 12:40:00,41.32,41.32,41.26,41.27,103997.0,39.4957,39.4957,39.4384,39.4479,103997.0
2023-09-25 12:50:00,41.27,41.28,41.19,41.22,132952.0,39.4479,39.4575,39.3715,39.4001,132952.0
2023-09-25 13:00:00,41.23,41.28,41.19,41.26,174295.0,39.4097,39.4575,39.3715,39.4384,174295.0
2023-09-25 13:10:00,41.27,41.39,41.25,41.38,138006.0,39.4479,39.5626,39.4288,39.5531,138006.0
2023-09-25 13:20:00,41.38,41.41,41.26,41.3,138630.0,39.5531,39.5817,39.4384,39.4766,138630.0
2023-09-25 13:30:00,41.3,41.43,41.28,41.43,120491.0,39.4766,39.6009,39.4575,39.6009,120491.0
2023-09-25 13:40:00,41.44,41.48,41.38,41.48,105650.0,39.6104,39.6486,39.5531,39.6486,105650.0
2023-09-25 13:50:00,41.48,41.5,41.44,41.5,79854.0,39.6486,39.6678,39.6104,39.6678,79854.0
2023-09-25 14:00:00,41.5,41.57,41.48,41.52,148695.0,39.6678,39.7347,39.6486,39.6869,148695.0
2023-09-25 14:10:00,41.52,41.54,41.47,41.5,96283.0,39.6869,39.706,39.6391,39.6678,96283.0
2023-09-25 14:20:00,41.5,41.53,41.46,41.51,91911.0,39.6678,39.6964,39.6295,39.6773,91911.0
2023-09-25 14:30:00,41.52,41.57,41.49,41.54,84627.0,39.6869,39.7347,39.6582,39.706,84627.0
2023-09-25 14:40:00,41.54,41.59,41.53,41.57,181101.0,39.706,39.7538,39.6964,39.7347,181101.0
2023-09-25 14:50:00,41.57,41.57,41.49,41.51,131602.0,39.7347,39.7347,39.6582,39.6773,131602.0
2023-09-25 15:00:00,41.51,41.52,41.36,41.38,157118.0,39.6773,39.6869,39.5339,39.5531,157118.0
2023-09-25 15:10:00,41.37,41.58,41.37,41.58,243850.0,39.5435,39.7442,39.5435,39.7442,243850.0
2023-09-25 15:20:00,41.58,41.59,41.41,41.47,242768.0,39.7442,39.7538,39.5817,39.6391,242768.0
2023-09-25 15:30:00,41.47,41.51,41.43,41.51,190090.0,39.6391,39.6773,39.6009,39.6773,190090.0
2023-09-25 15:40:00,41.51,41.51,41.44,41.51,411961.0,39.6773,39.6773,39.6104,39.6773,411961.0
2023-09-25 15:50:00,41.51,41.62,41.49,41.56,935414.0,39.6773,39.7825,39.6582,39.7251,935414.0
2023-09-26 09:30:00,41.05,41.17,40.96,41.05,293986.0,39.2376,39.3523,39.1516,39.2376,293986.0
2023-09-26 09:40:00,41.06,41.3,41.03,41.15,316901.0,39.2472,39.4766,39.2185,39.3332,316901.0
2023-09-26 09:50:00,41.14,41.23,41.11,41.23,146207.0,39.3237,39.4097,39.295,39.4097,146207.0
2023-09-26 10:00:00,41.22,41.26,41.14,41.2,131190.0,39.4001,39.4384,39.3237,39.381,131190.0
2023-09-26 10:10:00,41.21,41.24,40.98,41.01,202269.0,39.3906,39.4192,39.1707,39.1994,202269.0
2023-09-26 10:20:00,41.01,41.19,40.99,41.19,246413.0,39.1994,39.3715,39.1803,39.3715,246413.0
2023-09-26 10:30:00,41.19,41.22,41.01,41.04,435676.0,39.3715,39.4001,39.1994,39.2281,435676.0
2023-09-26 10:40:00,41.04,41.16,41.03,41.13,239229.0,39.2281,39.3428,39.2185,39.3141,239229.0
2023-09-26 10:50:00,41.13,41.27,41.11,41.27,253639.0,39.3141,39.4479,39.295,39.4479,253639.0
2023-09-26 11:00:00,41.27,41.31,41.21,41.26,102733.0,39.4479,39.4862,39.3906,39.4384,102733.0
2023-09-26 11:10:00,41.25,41.29,41.24,41.25,83329.0,39.4288,39.467,39.4192,39.4288,83329.0
2023-09-26 11:20:00,41.25,41.26,41.07,41.08,161578.0,39.4288,39.4384,39.2568,39.2663,161578.0
2023-09-26 11:30:00,41.08,41.08,40.98,40.98,276449.0,39.2663,39.2663,39.1707,39.1707,276449.0
2023-09-26 11:40:00,40.98,40.99,40.79,40.88,391230.0,39.1707,39.1803,38.9891,39.0751,391230.0
2023-09-26 11:50:00,40.87,40.99,40.85,40.96,413886.0,39.0656,39.1803,39.0465,39.1516,413886.0
2023-09-26 12:00:00,40.97,41.08,40.97,41.08,167441.0,39.1612,39.2663,39.1612,39.2663,167441.0
2023-09-26 12:10:00,41.07,41.12,41.01,41.03,148455.0,39.2568,39.3045,39.1994,39.2185,148455.0
2023-09-26 12:20:00,41.02,41.04,40.99,41.0,116232.0,39.209,39.2281,39.1803,39.1898,116232.0
2023-09-26 12:30:00,41.0,41.0,40.86,40.89,297633.0,39.1898,39.1898,39.056,39.0847,297633.0
2023-09-26 12:40:00,40.88,40.92,40.88,40.91,181942.0,39.0751,39.1134,39.0751,39.1038,181942.0
2023-09-26 12:50:00,40.9,40.94,40.87,40.88,339480.0,39.0943,39.1325,39.0656,39.0751,339480.0
2023-09-26 13:00:00,40.87,40.89,40.75,40.88,406783.0,39.0656,39.0847,38.9509,39.0751,406783.0
2023-09-26 13:10:00,40.88,40.89,40.75,40.77,125298.0,39.0751,39.0847,38.9509,38.97,125298.0
2023-09-26 13:20:00,40.77,40.8,40.69,40.69,156403.0,38.97,38.9987,38.8935,38.8935,156403.0
2023-09-26 13:30:00,40.69,40.74,40.6,40.61,176477.0,38.8935,38.9413,38.8075,38.8171,176477.0
2023-09-26 13:40:00,40.6,40.64,40.57,40.58,399479.0,38.8075,38.8457,38.7788,38.7884,399479.0
2023-09-26 13:50:00,40.59,40.63,40.51,40.55,427114.0,38.7979,38.8362,38.7215,38.7597,427114.0
2023-09-26 14:00:00,40.55,40.56,40.48,40.51,199315.0,38.7597,38.7693,38.6928,38.7215,199315.0
2023-09-26 14:10:00,40.51,40.52,40.43,40.44,193635.0,38.7215,38.731,38.645,38.6546,193635.0
2023-09-26 14:20:00,40.44,40.52,40.39,40.41,186088.0,38.6546,38.731,38.6068,38.6259,186088.0
2023-09-26 14:30:00,40.41,40.45,40.37,40.4,269003.0,38.6259,38.6641,38.5877,38.6163,269003.0
2023-09-26 14:40:00,40.4,40.43,40.36,40.39,200842.0,38.6163,38.645,38.5781,38.6068,200842.0
2023-09-26 14:50:00,40.38,40.46,40.36,40.45,359485.0,38.5972,38.6737,38.5781,38.6641,359485.0
2023-09-26 15:00:00,40.44,40.59,40.43,40.59,276700.0,38.6546,38.7979,38.645,38.7979,276700.0
2023-09-26 15:10:00,40.59,40.6,40.53,40.57,270942.0,38.7979,38.8075,38.7406,38.7788,270942.0
2023-09-26 15:20:00,40.57,40.62,40.55,40.62,254616.0,38.7788,38.8266,38.7597,38.8266,254616.0
2023-09-26 15:30:00,40.62,40.63,40.58,40.63,258872.0,38.8266,38.8362,38.7884,38.8362,258872.0
2023-09-26 15:40:00,40.63,40.7,40.61,40.61,462088.0,38.8362,38.9031,38.8171,38.8171,462088.0
2023-09-26 15:50:00,40.61,40.7,40.56,40.65,1236843.0,38.8171,38.9031,38.7693,38.8553,1236843.0
2023-09-27 09:30:00,40.63,40.69,40.48,40.62,350765.0,38.8362,38.8935,38.6928,38.8266,350765.0
2023-09-27 09:40:00,40.63,40.74,40.54,40.66,377839.0,38.8362,38.9413,38.7502,38.8649,377839.0
2023-09-27 09:50:00,40.66,41.01,40.66,40.94,289917.0,38.8649,39.1994,38.8649,39.1325,289917.0
2023-09-27 10:00:00,40.94,40.97,40.8,40.9,190462.0,39.1325,39.1612,38.9987,39.0943,190462.0
2023-09-27 10:10:00,40.9,40.95,40.82,40.94,321128.0,39.0943,39.142,39.0178,39.1325,321128.0
2023-09-27 10:20:00,40.95,41.07,40.95,41.01,320954.0,39.142,39.2568,39.142,39.1994,320954.0
2023-09-27 10:30:00,41.01,41.06,40.87,41.04,317533.0,39.1994,39.2472,39.0656,39.2281,317533.0
2023-09-27 10:40:00,41.04,41.1,40.96,41.09,218981.0,39.2281,39.2854,39.1516,39.2759,218981.0
2023-09-27 10:50:00,41.09,41.11,41.04,41.08,563558.0,39.2759,39.295,39.2281,39.2663,563558.0
2023-09-27 11:00:00,41.07,41.2,41.04,41.2,287996.0,39.2568,39.381,39.2281,39.381,287996.0
2023-09-27 11:10:00,41.2,41.2,41.05,41.13,170710.0,39.381,39.381,39.2376,39.3141,170710.0
2023-09-27 11:20:00,41.12,41.14,40.99,41.08,170305.0,39.3045,39.3237,39.1803,39.2663,170305.0
2023-09-27 11:30:00,41.08,41.17,41.06,41.11,148347.0,39.2663,39.3523,39.2472,39.295,148347.0
2023-09-27 11:40:00,41.11,41.11,40.9,40.96,105516.0,39.295,39.295,39.0943,39.1516,105516.0
2023-09-27 11:50:00,40.97,41.02,40.95,41.0,151834.0,39.1612,39.209,39.142,39.1898,151834.0
2023-09-27 12:00:00,41.0,41.0,40.83,40.83,84468.0,39.1898,39.1898,39.0273,39.0273,84468.0
2023-09-27 12:10:00,40.84,40.89,40.79,40.8,112093.0,39.0369,39.0847,38.9891,38.9987,112093.0
2023-09-27 12:20:00,40.79,40.79,40.7,40.75,112770.0,38.9891,38.9891,38.9031,38.9509,112770.0
2023-09-27 12:30:00,40.74,40.81,40.72,40.79,117716.0,38.9413,39.0082,38.9222,38.9891,117716.0
2023-09-27 12:40:00,40.78,40.88,40.77,40.84,142958.0,38.9796,39.0751,38.97,39.0369,142958.0
2023-09-27 12:50:00,40.84,40.85,40.66,40.68,92085.0,39.0369,39.0465,38.8649,38.884,92085.0
2023-09-27 13:00:00,40.67,40.71,40.63,40.68,105327.0,38.8744,38.9126,38.8362,38.884,105327.0
2023-09-27 13:10:00,40.68,40.72,40.59,40.63,160712.0,38.884,38.9222,38.7979,38.8362,160712.0
2023-09-27 13:20:00,40.64,40.64,40.53,40.54,108323.0,38.8457,38.8457,38.7406,38.7502,108323.0
2023-09-27 13:30:00,40.54,40.57,40.52,40.55,109385.0,38.7502,38.7788,38.731,38.7597,109385.0
2023-09-27 13:40:00,40.54,40.59,40.46,40.56,169333.0,38.7502,38.7979,38.6737,38.7693,169333.0
2023-09-27 13:50:00,40.56,40.68,40.56,40.68,152827.0,38.7693,38.884,38.7693,38.884,152827.0
2023-09-27 14:00:00,40.68,40.69,40.6,40.6,102178.0,38.884,38.8935,38.8075,38.8075,102178.0
2023-09-27 14:10:00,40.6,40.62,40.56,40.6,111435.0,38.8075,38.8266,38.7693,38.8075,111435.0
2023-09-27 14:20:00,40.6,40.75,40.57,40.74,198114.0,38.8075,38.9509,38.7788,38.9413,198114.0
2023-09-27 14:30:00,40.75,40.97,40.75,40.97,476255.0,38.9509,39.1612,38.9509,39.1612,476255.0
2023-09-27 14:40:00,40.97,41.01,40.9,40.9,190075.0,39.1612,39.1994,39.0943,39.0943,190075.0
2023-09-27 14:50:00,40.9,40.94,40.85,40.86,245944.0,39.0943,39.1325,39.0465,39.056,245944.0
2023-09-27 15:00:00,40.86,40.93,40.81,40.91,204310.0,39.056,39.1229,39.0082,39.1038,204310.0
2023-09-27 15:10:00,40.91,40.95,40.83,40.84,192426.0,39.1038,39.142,39.0273,39.0369,192426.0
2023-09-27 15:20:00,40.83,40.92,40.83,40.89,141002.0,39.0273,39.1134,39.0273,39.0847,141002.0
2023-09-27 15:30:00,40.88,40.9,40.81,40.84,218800.0,39.0751,39.0943,39.0082,39.0369,218800.0
2023-09-27 15:40:00,40.84,40.85,40.7,40.74,360385.0,39.0369,39.0465,38.9031,38.9413,360385.0
2023-09-27 15:50:00,40.75,40.88,40.74,40.88,847375.0,38.9509,39.0751,38.9413,39.0751,847375.0
2023-09-28 09:30:00,40.84,41.2,40.72,41.13,523059.0,39.0369,39.381,38.9222,39.3141,523059.0
2023-09-28 09:40:00,41.12,41.18,40.73,40.85,376415.0,39.3045,39.3619,38.9318,39.0465,376415.0
2023-09-28 09:50:00,40.85,41.04,40.85,40.94,205513.0,39.0465,39.2281,39.0465,39.1325,205513.0
2023-09-28 10:00:00,40.94,40.99,40.81,40.84,208080.0,39.1325,39.1803,39.0082,39.0369,208080.0
2023-09-28 10:10:00,40.83,40.95,40.78,40.87,250144.0,39.0273,39.142,38.9796,39.0656,250144.0
2023-09-28 10:20:00,40.87,40.95,40.8,40.88,259945.0,39.0656,39.142,38.9987,39.0751,259945.0
2023-09-28 10:30:00,40.88,40.88,40.73,40.86,476337.0,39.0751,39.0751,38.9318,39.056,476337.0
2023-09-28 10:40:00,40.86,40.95,40.81,40.88,211794.0,39.056,39.142,39.0082,39.0751,211794.0
2023-09-28 10:50:00,40.88,41.0,40.88,40.91,309484.0,39.0751,39.1898,39.0751,39.1038,309484.0
2023-09-28 11:00:00,40.91,40.98,40.88,40.94,210627.0,39.1038,39.1707,39.0751,39.1325,210627.0
2023-09-28 11:10:00,40.95,40.99,40.87,40.9,168219.0,39.142,39.1803,39.0656,39.0943,168219.0
2023-09-28 11:20:00,40.9,41.01,40.89,40.99,142057.0,39.0943,39.1994,39.0847,39.1803,142057.0
2023-09-28 11:30:00,41.0,41.14,41.0,41.09,180095.0,39.1898,39.3237,39.1898,39.2759,180095.0
2023-09-28 11:40:00,41.09,41.2,41.08,41.16,159435.0,39.2759,39.381,39.2663,39.3428,159435.0
2023-09-28 11:50:00,41.17,41.19,41.06,41.08,230098.0,39.3523,39.3715,39.2472,39.2663,230098.0
2023-09-28 12:00:00,41.08,41.1,40.96,41.03,140965.0,39.2663,39.2854,39.1516,39.2185,140965.0
2023-09-28 12:10:00,41.04,41.06,40.99,41.04,124775.0,39.2281,39.2472,39.1803,39.2281,124775.0
2023-09-28 12:20:00,41.04,41.09,41.03,41.07,96642.0,39.2281,39.2759,39.2185,39.2568,96642.0
2023-09-28 12:30:00,41.08,41.13,40.94,40.98,920247.0,39.2663,39.3141,39.1325,39.1707,920247.0
2023-09-28 12:40:00,40.98,41.01,40.9,40.92,154893.0,39.1707,39.1994,39.0943,39.1134,154893.0
2023-09-28 12:50:00,40.92,40.95,40.81,40.86,450281.0,39.1134,39.142,39.0082,39.056,450281.0
2023-09-28 13:00:00,40.86,40.92,40.83,40.91,136376.0,39.056,39.1134,39.0273,39.1038,136376.0
2023-09-28 13:10:00,40.91,40.93,40.87,40.88,96109.0,39.1038,39.1229,39.0656,39.0751,96109.0
2023-09-28 13:20:00,40.88,40.92,40.84,40.84,89733.0,39.0751,39.1134,39.0369,39.0369,89733.0
2023-09-28 13:30:00,40.84,40.85,40.79,40.84,157468.0,39.0369,39.0465,38.9891,39.0369,157468.0
2023-09-28 13:40:00,40.84,40.86,40.8,40.86,159441.0,39.0369,39.056,38.9987,39.056,159441.0
2023-09-28 13:50:00,40.86,40.86,40.79,40.83,118122.0,39.056,39.056,38.9891,39.0273,118122.0
2023-09-28 14:00:00,40.84,40.87,40.8,40.85,132791.0,39.0369,39.0656,38.9987,39.0465,132791.0
2023-09-28 14:10:00,40.86,40.99,40.84,40.97,108616.0,39.056,39.1803,39.0369,39.1612,108616.0
2023-09-28 14:20:00,40.96,40.99,40.91,40.95,92009.0,39.1516,39.1803,39.1038,39.142,92009.0
2023-09-28 14:30:00,40.96,40.96,40.82,40.89,166552.0,39.1516,39.1516,39.0178,39.0847,166552.0
2023-09-28 14:40:00,40.89,40.96,40.88,40.95,91078.0,39.0847,39.1516,39.0751,39.142,91078.0
2023-09-28 14:50:00,40.95,41.04,40.92,41.04,127539.0,39.142,39.2281,39.1134,39.2281,127539.0
2023-09-28 15:00:00,41.05,41.14,41.05,41.11,117454.0,39.2376,39.3237,39.2376,39.295,117454.0
2023-09-28 15:10:00,41.11,41.18,41.1,41.15,165475.0,39.295,39.3619,39.2854,39.3332,165475.0
2023-09-28 15:20:00,41.15,41.15,41.07,41.11,259675.0,39.3332,39.3332,39.2568,39.295,259675.0
2023-09-28 15:30:00,41.11,41.11,40.87,40.88,317803.0,39.295,39.295,39.0656,39.0751,317803.0
2023-09-28 15:40:00,40.88,40.97,40.87,40.91,423296.0,39.0751,39.1612,39.0656,39.1038,423296.0
2023-09-28 15:50:00,40.91,40.96,40.86,40.91,915307.0,39.1038,39.1516,39.056,39.1038,915307.0
2023-09-29 09:30:00,41.2,41.37,41.11,41.35,377994.0,39.381,39.5435,39.295,39.5244,377994.0
2023-09-29 09:40:00,41.36,41.39,41.16,41.25,308666.0,39.5339,39.5626,39.3428,39.4288,308666.0
2023-09-29 09:50:00,41.25,41.27,41.17,41.18,201999.0,39.4288,39.4479,39.3523,39.3619,201999.0
2023-09-29 10:00:00,41.18,41.2,41.06,41.08,299034.0,39.3619,39.381,39.2472,39.2663,299034.0
2023-09-29 10:10:00,41.08,41.09,41.0,41.08,116128.0,39.2663,39.2759,39.1898,39.2663,116128.0
2023-09-29 10:20:00,41.07,41.17,41.06,41.13,128935.0,39.2568,39.3523,39.2472,39.3141,128935.0
2023-09-29 10:30:00,41.13,41.28,41.11,41.22,150684.0,39.3141,39.4575,39.295,39.4001,150684.0
2023-09-29 10:40:00,41.23,41.3,41.17,41.27,132293.0,39.4097,39.4766,39.3523,39.4479,132293.0
2023-09-29 10:50:00,41.27,41.3,41.15,41.17,114853.0,39.4479,39.4766,39.3332,39.3523,114853.0
2023-09-29 11:00:00,41.17,41.19,41.08,41.14,88061.0,39.3523,39.3715,39.2663,39.3237,88061.0
2023-09-29 11:10:00,41.14,41.35,41.14,41.32,139833.0,39.3237,39.5244,39.3237,39.4957,139833.0
2023-09-29 11:20:00,41.31,41.39,41.25,41.26,95977.0,39.4862,39.5626,39.4288,39.4384,95977.0
2023-09-29 11:30:00,41.25,41.32,41.19,41.21,114137.0,39.4288,39.4957,39.3715,39.3906,114137.0
2023-09-29 11:40:00,41.21,41.25,41.16,41.16,99894.0,39.3906,39.4288,39.3428,39.3428,99894.0
2023-09-29 11:50:00,41.16,41.2,41.11,41.19,68536.0,39.3428,39.381,39.295,39.3715,68536.0
2023-09-29 12:00:00,41.2,41.35,41.19,41.33,118617.0,39.381,39.5244,39.3715,39.5053,118617.0
2023-09-29 12:10:00,41.33,41.35,41.22,41.27,138634.0,39.5053,39.5244,39.4001,39.4479,138634.0
2023-09-29 12:20:00,41.27,41.31,41.22,41.23,146699.0,39.4479,39.4862,39.4001,39.4097,146699.0
2023-09-29 12:30:00,41.23,41.24,41.09,41.11,176975.0,39.4097,39.4192,39.2759,39.295,176975.0
2023-09-29 12:40:00,41.1,41.18,41.02,41.03,187374.0,39.2854,39.3619,39.209,39.2185,187374.0
2023-09-29 12:50:00,41.02,41.03,40.88,40.93,349459.0,39.209,39.2185,39.0751,39.1229,349459.0
2023-09-29 13:00:00,40.93,40.93,40.68,40.69,397833.0,39.1229,39.1229,38.884,38.8935,397833.0
2023-09-29 13:10:00,40.69,40.75,40.66,40.73,246296.0,38.8935,38.9509,38.8649,38.9318,246296.0
2023-09-29 13:20:00,40.73,40.83,40.73,40.82,135711.0,38.9318,39.0273,38.9318,39.0178,135711.0
2023-09-29 13:30:00,40.82,40.84,40.76,40.82,96379.0,39.0178,39.0369,38.9604,39.0178,96379.0
2023-09-29 13:40:00,40.81,40.84,40.71,40.72,164048.0,39.0082,39.0369,38.9126,38.9222,164048.0
2023-09-29 13:50:00,40.72,40.73,40.62,40.64,153936.0,38.9222,38.9318,38.8266,38.8457,153936.0
2023-09-29 14:00:00,40.63,40.67,40.58,40.62,204606.0,38.8362,38.8744,38.7884,38.8266,204606.0
2023-09-29 14:10:00,40.61,40.68,40.59,40.67,164941.0,38.8171,38.884,38.7979,38.8744,164941.0
2023-09-29 14:20:00,40.67,40.76,40.66,40.67,244161.0,38.8744,38.9604,38.8649,38.8744,244161.0
2023-09-29 14:30:00,40.66,40.72,40.65,40.7,130713.0,38.8649,38.9222,38.8553,38.9031,130713.0
2023-09-29 14:40:00,40.7,40.76,40.68,40.72,123222.0,38.9031,38.9604,38.884,38.9222,123222.0
2023-09-29 14:50:00,40.73,40.94,40.69,40.92,200973.0,38.9318,39.1325,38.8935,39.1134,200973.0
2023-09-29 15:00:00,40.92,40.95,40.78,40.82,134503.0,39.1134,39.142,38.9796,39.0178,134503.0
2023-09-29 15:10:00,40.82,40.88,40.79,40.84,203197.0,39.0178,39.0751,38.9891,39.0369,203197.0
2023-09-29 15:20:00,40.84,40.85,40.72,40.77,197880.0,39.0369,39.0465,38.9222,38.97,197880.0
2023-09-29 15:30:00,40.77,40.8,40.71,40.8,212660.0,38.97,38.9987,38.9126,38.9987,212660.0
2023-09-29 15:40:00,40.79,40.87,40.73,40.86,312701.0,38.9891,39.0656,38.9318,39.056,312701.0
2023-09-29 15:50:00,40.87,41.0,40.81,40.87,1313782.0,39.0656,39.1898,39.0082,39.0656,1313782.0
2023-10-02 09:30:00,40.7,40.76,40.59,40.59,328256.0,38.9031,38.9604,38.7979,38.7979,328256.0
2023-10-02 09:40:00,40.59,40.59,40.2,40.21,358135.0,38.7979,38.7979,38.4252,38.4347,358135.0
2023-10-02 09:50:00,40.2,40.32,40.14,40.27,246546.0,38.4252,38.5399,38.3678,38.4921,246546.0
2023-10-02 10:00:00,40.27,40.41,40.21,40.23,274424.0,38.4921,38.6259,38.4347,38.4538,274424.0
2023-10-02 10:10:00,40.23,40.36,40.18,40.25,341155.0,38.4538,38.5781,38.406,38.473,341155.0
2023-10-02 10:20:00,40.25,40.34,40.16,40.17,291124.0,38.473,38.559,38.3869,38.3965,291124.0
2023-10-02 10:30:00,40.18,40.21,40.02,40.04,264870.0,38.406,38.4347,38.2531,38.2722,264870.0
2023-10-02 10:40:00,40.04,40.1,39.93,40.0,343952.0,38.2722,38.3296,38.1671,38.234,343952.0
2023-10-02 10:50:00,40.0,40.02,39.88,39.91,257070.0,38.234,38.2531,38.1193,38.148,257070.0
2023-10-02 11:00:00,39.91,40.04,39.9,39.98,192026.0,38.148,38.2722,38.1384,38.2149,192026.0
2023-10-02 11:10:00,39.98,40.02,39.86,39.89,227517.0,38.2149,38.2531,38.1002,38.1288,227517.0
2023-10-02 11:20:00,39.88,40.0,39.86,39.93,211167.0,38.1193,38.234,38.1002,38.1671,211167.0
2023-10-02 11:30:00,39.93,40.02,39.86,39.89,323157.0,38.1671,38.2531,38.1002,38.1288,323157.0
2023-10-02 11:40:00,39.89,39.89,39.75,39.77,334869.0,38.1288,38.1288,37.995,38.0141,334869.0
2023-10-02 11:50:00,39.77,39.79,39.64,39.69,272855.0,38.0141,38.0333,37.8899,37.9377,272855.0
2023-10-02 12:00:00,39.69,39.7,39.49,39.5,561203.0,37.9377,37.9472,37.7465,37.7561,561203.0
2023-10-02 12:10:00,39.51,39.57,39.5,39.52,383931.0,37.7656,37.823,37.7561,37.7752,383931.0
2023-10-02 12:20:00,39.52,39.68,39.51,39.61,259846.0,37.7752,37.9281,37.7656,37.8612,259846.0
2023-10-02 12:30:00,39.6,39.63,39.53,39.59,172576.0,37.8517,37.8803,37.7847,37.8421,172576.0
2023-10-02 12:40:00,39.58,39.64,39.52,39.52,174503.0,37.8325,37.8899,37.7752,37.7752,174503.0
2023-10-02 12:50:00,39.52,39.53,39.46,39.48,528006.0,37.7752,37.7847,37.7178,37.7369,528006.0
2023-10-02 13:00:00,39.48,39.55,39.48,39.5,227515.0,37.7369,37.8039,37.7369,37.7561,227515.0
2023-10-02 13:10:00,39.5,39.58,39.45,39.58,144459.0,37.7561,37.8325,37.7083,37.8325,144459.0
2023-10-02 13:20:00,39.57,39.69,39.53,39.63,268862.0,37.823,37.9377,37.7847,37.8803,268862.0
2023-10-02 13:30:00,39.63,39.67,39.54,39.56,222230.0,37.8803,37.9186,37.7943,37.8134,222230.0
2023-10-02 13:40:00,39.56,39.63,39.55,39.59,131234.0,37.8134,37.8803,37.8039,37.8421,131234.0
2023-10-02 13:50:00,39.58,39.67,39.58,39.62,110932.0,37.8325,37.9186,37.8325,37.8708,110932.0
2023-10-02 14:00:00,39.62,39.67,39.57,39.66,129382.0,37.8708,37.9186,37.823,37.909,129382.0
2023-10-02 14:10:00,39.66,39.77,39.56,39.59,189248.0,37.909,38.0141,37.8134,37.8421,189248.0
2023-10-02 14:20:00,39.58,39.61,39.51,39.52,152377.0,37.8325,37.8612,37.7656,37.7752,152377.0
2023-10-02 14:30:00,39.52,39.58,39.46,39.47,210158.0,37.7752,37.8325,37.7178,37.7274,210158.0
2023-10-02 14:40:00,39.47,39.54,39.45,39.54,156135.0,37.7274,37.7943,37.7083,37.7943,156135.0
2023-10-02 14:50:00,39.54,39.56,39.46,39.52,101695.0,37.7943,37.8134,37.7178,37.7752,101695.0
2023-10-02 15:00:00,39.51,39.57,39.44,39.55,138430.0,37.7656,37.823,37.6987,37.8039,138430.0
2023-10-02 15:10:00,39.55,39.57,39.48,39.51,205847.0,37.8039,37.823,37.7369,37.7656,205847.0
2023-10-02 15:20:00,39.51,39.6,39.49,39.59,219519.0,37.7656,37.8517,37.7465,37.8421,219519.0
2023-10-02 15:30:00,39.59,39.63,39.54,39.59,349966.0,37.8421,37.8803,37.7943,37.8421,349966.0
2023-10-02 15:40:00,39.59,39.62,39.53,39.54,488683.0,37.8421,37.8708,37.7847,37.7943,488683.0
2023-10-02 15:50:00,39.53,39.63,39.5,39.62,1396498.0,37.7847,37.8803,37.7561,37.8708,1396498.0
2023-10-03 09:30:00,39.38,39.47,39.19,39.29,445367.0,37.6414,37.7274,37.4598,37.5553,445367.0
2023-10-03 09:40:00,39.3,39.36,39.07,39.34,383211.0,37.5649,37.6222,37.3451,37.6031,383211.0
2023-10-03 09:50:00,39.34,39.42,39.14,39.2,247038.0,37.6031,37.6796,37.412,37.4693,247038.0
2023-10-03 10:00:00,39.2,39.2,38.85,38.89,490942.0,37.4693,37.4693,37.1348,37.173,490942.0
2023-10-03 10:10:00,38.9,39.01,38.81,38.86,346016.0,37.1826,37.2877,37.0965,37.1443,346016.0
2023-10-03 10:20:00,38.86,39.0,38.84,38.91,388527.0,37.1443,37.2781,37.1252,37.1921,388527.0
2023-10-03 10:30:00,38.91,38.98,38.85,38.9,388997.0,37.1921,37.259,37.1348,37.1826,388997.0
2023-10-03 10:40:00,38.91,38.92,38.63,38.71,784933.0,37.1921,37.2017,36.9245,37.0009,784933.0
2023-10-03 10:50:00,38.7,38.79,38.64,38.75,441456.0,36.9914,37.0774,36.934,37.0392,441456.0
2023-10-03 11:00:00,38.74,38.82,38.64,38.65,358874.0,37.0296,37.1061,36.934,36.9436,358874.0
2023-10-03 11:10:00,38.65,38.74,38.56,38.71,563517.0,36.9436,37.0296,36.8576,37.0009,563517.0
2023-10-03 11:20:00,38.71,38.76,38.69,38.73,245454.0,37.0009,37.0487,36.9818,37.0201,245454.0
2023-10-03 11:30:00,38.73,38.76,38.56,38.58,289014.0,37.0201,37.0487,36.8576,36.8767,289014.0
2023-10-03 11:40:00,38.58,38.62,38.54,38.58,335981.0,36.8767,36.9149,36.8385,36.8767,335981.0
2023-10-03 11:50:00,38.58,38.61,38.53,38.59,178787.0,36.8767,36.9054,36.8289,36.8862,178787.0
2023-10-03 12:00:00,38.59,38.75,38.57,38.66,297870.0,36.8862,37.0392,36.8671,36.9532,297870.0
2023-10-03 12:10:00,38.66,38.7,38.61,38.65,208808.0,36.9532,36.9914,36.9054,36.9436,208808.0
2023-10-03 12:20:00,38.65,38.73,38.59,38.72,245100.0,36.9436,37.0201,36.8862,37.0105,245100.0
2023-10-03 12:30:00,38.72,38.79,38.68,38.7,226915.0,37.0105,37.0774,36.9723,36.9914,226915.0
2023-10-03 12:40:00,38.69,38.79,38.66,38.75,132564.0,36.9818,37.0774,36.9532,37.0392,132564.0
2023-10-03 12:50:00,38.74,38.75,38.69,38.73,106239.0,37.0296,37.0392,36.9818,37.0201,106239.0
2023-10-03 13:00:00,38.74,38.86,38.74,38.82,256234.0,37.0296,37.1443,37.0296,37.1061,256234.0
2023-10-03 13:10:00,38.82,38.87,38.78,38.8,203674.0,37.1061,37.1539,37.0679,37.087,203674.0
2023-10-03 13:20:00,38.79,38.8,38.72,38.76,119841.0,37.0774,37.087,37.0105,37.0487,119841.0
2023-10-03 13:30:00,38.76,38.77,38.66,38.69,149477.0,37.0487,37.0583,36.9532,36.9818,149477.0
2023-10-03 13:40:00,38.69,38.72,38.65,38.66,156791.0,36.9818,37.0105,36.9436,36.9532,156791.0
2023-10-03 13:50:00,38.66,38.69,38.58,38.59,127712.0,36.9532,36.9818,36.8767,36.8862,127712.0
2023-10-03 14:00:00,38.59,38.63,38.57,38.6,611696.0,36.8862,36.9245,36.8671,36.8958,611696.0
2023-10-03 14:10:00,38.6,38.61,38.53,38.57,122107.0,36.8958,36.9054,36.8289,36.8671,122107.0
2023-10-03 14:20:00,38.57,38.58,38.48,38.49,163848.0,36.8671,36.8767,36.7811,36.7907,163848.0
2023-10-03 14:30:00,38.5,38.6,38.48,38.6,230429.0,36.8002,36.8958,36.7811,36.8958,230429.0
2023-10-03 14:40:00,38.59,38.65,38.56,38.61,234152.0,36.8862,36.9436,36.8576,36.9054,234152.0
2023-10-03 14:50:00,38.61,38.65,38.58,38.65,334480.0,36.9054,36.9436,36.8767,36.9436,334480.0
2023-10-03 15:00:00,38.65,38.65,38.52,38.57,219501.0,36.9436,36.9436,36.8193,36.8671,219501.0
2023-10-03 15:10:00,38.57,38.61,38.53,38.55,304593.0,36.8671,36.9054,36.8289,36.848,304593.0
2023-10-03 15:20:00,38.56,38.58,38.51,38.52,294126.0,36.8576,36.8767,36.8098,36.8193,294126.0
2023-10-03 15:30:00,38.52,38.53,38.46,38.5,462307.0,36.8193,36.8289,36.762,36.8002,462307.0
2023-10-03 15:40:00,38.5,38.6,38.49,38.59,778538.0,36.8002,36.8958,36.7907,36.8862,778538.0
2023-10-03 15:50:00,38.58,38.69,38.56,38.68,2054422.0,36.8767,36.9818,36.8576,36.9723,2054422.0
2023-10-04 09:30:00,38.51,38.73,38.42,38.58,406528.0,36.8098,37.0201,36.7237,36.8767,406528.0
2023-10-04 09:40:00,38.59,38.66,38.38,38.46,261655.0,36.8862,36.9532,36.6855,36.762,261655.0
2023-10-04 09:50:00,38.45,38.66,38.42,38.65,240170.0,36.7524,36.9532,36.7237,36.9436,240170.0
2023-10-04 10:00:00,38.64,38.7,38.55,38.68,345766.0,36.934,36.9914,36.848,36.9723,345766.0
2023-10-04 10:10:00,38.68,38.69,38.52,38.61,354899.0,36.9723,36.9818,36.8193,36.9054,354899.0
2023-10-04 10:20:00,38.61,38.63,38.47,38.48,248249.0,36.9054,36.9245,36.7715,36.7811,248249.0
2023-10-04 10:30:00,38.48,38.73,38.44,38.69,341580.0,36.7811,37.0201,36.7429,36.9818,341580.0
2023-10-04 10:40:00,38.69,38.74,38.54,38.55,332037.0,36.9818,37.0296,36.8385,36.848,332037.0
2023-10-04 10:50:00,38.55,38.63,38.54,38.59,350197.0,36.848,36.9245,36.8385,36.8862,350197.0
2023-10-04 11:00:00,38.59,38.62,38.54,38.59,253440.0,36.8862,36.9149,36.8385,36.8862,253440.0
2023-10-04 11:10:00,38.59,38.64,38.56,38.62,158689.0,36.8862,36.934,36.8576,36.9149,158689.0
2023-10-04 11:20:00,38.62,38.75,38.6,38.72,343675.0,36.9149,37.0392,36.8958,37.0105,343675.0
2023-10-04 11:30:00,38.72,38.73,38.6,38.65,175026.0,37.0105,37.0201,36.8958,36.9436,175026.0
2023-10-04 11:40:00,38.66,38.87,38.64,38.85,337731.0,36.9532,37.1539,36.934,37.1348,337731.0
2023-10-04 11:50:00,38.85,38.94,38.82,38.91,381521.0,37.1348,37.2208,37.1061,37.1921,381521.0
2023-10-04 12:00:00,38.92,38.95,38.88,38.88,260805.0,37.2017,37.2303,37.1634,37.1634,260805.0
2023-10-04 12:10:00,38.89,39.07,38.89,39.05,514305.0,37.173,37.3451,37.173,37.3259,514305.0
2023-10-04 12:20:00,39.07,39.11,39.01,39.04,215733.0,37.3451,37.3833,37.2877,37.3164,215733.0
2023-10-04 12:30:00,39.04,39.11,38.98,38.99,265007.0,37.3164,37.3833,37.259,37.2686,265007.0
2023-10-04 12:40:00,38.99,38.99,38.86,38.89,198171.0,37.2686,37.2686,37.1443,37.173,198171.0
2023-10-04 12:50:00,38.89,38.9,38.83,38.87,111618.0,37.173,37.1826,37.1156,37.1539,111618.0
2023-10-04 13:00:00,38.86,38.9,38.82,38.88,91980.0,37.1443,37.1826,37.1061,37.1634,91980.0
2023-10-04 13:10:00,38.89,38.89,38.8,38.85,115334.0,37.173,37.173,37.087,37.1348,115334.0
2023-10-04 13:20:00,38.86,38.88,38.74,38.75,257560.0,37.1443,37.1634,37.0296,37.0392,257560.0
2023-10-04 13:30:00,38.75,38.75,38.68,38.71,208231.0,37.0392,37.0392,36.9723,37.0009,208231.0
2023-10-04 13:40:00,38.71,38.79,38.66,38.76,110533.0,37.0009,37.0774,36.9532,37.0487,110533.0
2023-10-04 13:50:00,38.75,38.76,38.64,38.69,220099.0,37.0392,37.0487,36.934,36.9818,220099.0
2023-10-04 14:00:00,38.69,38.72,38.64,38.66,143069.0,36.9818,37.0105,36.934,36.9532,143069.0
2023-10-04 14:10:00,38.65,38.72,38.65,38.72,109680.0,36.9436,37.0105,36.9436,37.0105,109680.0
2023-10-04 14:20:00,38.72,38.74,38.64,38.72,184211.0,37.0105,37.0296,36.934,37.0105,184211.0
2023-10-04 14:30:00,38.72,38.77,38.65,38.7,191745.0,37.0105,37.0583,36.9436,36.9914,191745.0
2023-10-04 14:40:00,38.69,38.79,38.67,38.76,168995.0,36.9818,37.0774,36.9627,37.0487,168995.0
2023-10-04 14:50:00,38.76,38.81,38.72,38.79,151497.0,37.0487,37.0965,37.0105,37.0774,151497.0
2023-10-04 15:00:00,38.79,38.81,38.76,38.77,168683.0,37.0774,37.0965,37.0487,37.0583,168683.0
2023-10-04 15:10:00,38.77,38.97,38.77,38.91,414606.0,37.0583,37.2495,37.0583,37.1921,414606.0
2023-10-04 15:20:00,38.9,38.93,38.87,38.91,212767.0,37.1826,37.2112,37.1539,37.1921,212767.0
2023-10-04 15:30:00,38.92,39.02,38.91,38.91,389916.0,37.2017,37.2973,37.1921,37.1921,389916.0
2023-10-04 15:40:00,38.92,38.97,38.9,38.91,377031.0,37.2017,37.2495,37.1826,37.1921,377031.0
2023-10-04 15:50:00,38.91,39.01,38.85,38.95,1001731.0,37.1921,37.2877,37.1348,37.2303,1001731.0
2023-10-05 09:30:00,38.76,38.96,38.74,38.74,314393.0,37.0487,37.2399,37.0296,37.0296,314393.0
2023-10-05 09:40:00,38.75,38.81,38.6,38.8,244205.0,37.0392,37.0965,36.8958,37.087,244205.0
2023-10-05 09:50:00,38.8,39.08,38.78,39.08,277063.0,37.087,37.3546,37.0679,37.3546,277063.0
2023-10-05 10:00:00,39.09,39.19,38.99,39.19,315210.0,37.3642,37.4598,37.2686,37.4598,315210.0
2023-10-05 10:10:00,39.19,39.32,39.08,39.22,293946.0,37.4598,37.584,37.3546,37.4884,293946.0
2023-10-05 10:20:00,39.22,39.3,39.17,39.28,216689.0,37.4884,37.5649,37.4406,37.5458,216689.0
2023-10-05 10:30:00,39.28,39.31,39.15,39.18,284089.0,37.5458,37.5745,37.4215,37.4502,284089.0
2023-10-05 10:40:00,39.18,39.28,39.14,39.23,256982.0,37.4502,37.5458,37.412,37.498,256982.0
2023-10-05 10:50:00,39.23,39.24,39.13,39.15,214065.0,37.498,37.5075,37.4024,37.4215,214065.0
2023-10-05 11:00:00,39.14,39.14,38.96,38.99,187401.0,37.412,37.412,37.2399,37.2686,187401.0
2023-10-05 11:10:00,39.0,39.09,38.94,38.94,184559.0,37.2781,37.3642,37.2208,37.2208,184559.0
2023-10-05 11:20:00,38.94,39.03,38.92,38.95,150589.0,37.2208,37.3068,37.2017,37.2303,150589.0
2023-10-05 11:30:00,38.96,38.96,38.85,38.9,265175.0,37.2399,37.2399,37.1348,37.1826,265175.0
2023-10-05 11:40:00,38.9,38.94,38.83,38.9,207332.0,37.1826,37.2208,37.1156,37.1826,207332.0
2023-10-05 11:50:00,38.9,38.95,38.83,38.86,98170.0,37.1826,37.2303,37.1156,37.1443,98170.0
2023-10-05 12:00:00,38.85,38.95,38.85,38.92,117615.0,37.1348,37.2303,37.1348,37.2017,117615.0
2023-10-05 12:10:00,38.92,38.96,38.85,38.89,108262.0,37.2017,37.2399,37.1348,37.173,108262.0
2023-10-05 12:20:00,38.89,38.93,38.87,38.9,113397.0,37.173,37.2112,37.1539,37.1826,113397.0
2023-10-05 12:30:00,38.9,38.97,38.86,38.97,240940.0,37.1826,37.2495,37.1443,37.2495,240940.0
2023-10-05 12:40:00,38.96,38.97,38.86,38.89,104165.0,37.2399,37.2495,37.1443,37.173,104165.0
2023-10-05 12:50:00,38.88,38.98,38.88,38.98,103217.0,37.1634,37.259,37.1634,37.259,103217.0
2023-10-05 13:00:00,38.98,39.04,38.96,38.97,94029.0,37.259,37.3164,37.2399,37.2495,94029.0
2023-10-05 13:10:00,38.97,39.1,38.96,39.09,118583.0,37.2495,37.3737,37.2399,37.3642,118583.0
2023-10-05 13:20:00,39.09,39.14,39.07,39.1,236103.0,37.3642,37.412,37.3451,37.3737,236103.0
2023-10-05 13:30:00,39.11,39.22,39.04,39.19,243374.0,37.3833,37.4884,37.3164,37.4598,243374.0
2023-10-05 13:40:00,39.19,39.29,39.19,39.24,157648.0,37.4598,37.5553,37.4598,37.5075,157648.0
2023-10-05 13:50:00,39.25,39.27,39.2,39.26,91754.0,37.5171,37.5362,37.4693,37.5267,91754.0
2023-10-05 14:00:00,39.26,39.32,39.22,39.23,191534.0,37.5267,37.584,37.4884,37.498,191534.0
2023-10-05 14:10:00,39.23,39.28,39.22,39.24,213176.0,37.498,37.5458,37.4884,37.5075,213176.0
2023-10-05 14:20:00,39.23,39.26,39.19,39.22,131054.0,37.498,37.5267,37.4598,37.4884,131054.0
2023-10-05 14:30:00,39.22,39.32,39.21,39.31,94440.0,37.4884,37.584,37.4789,37.5745,94440.0
2023-10-05 14:40:00,39.31,39.35,39.24,39.26,102916.0,37.5745,37.6127,37.5075,37.5267,102916.0
2023-10-05 14:50:00,39.26,39.27,39.22,39.23,93166.0,37.5267,37.5362,37.4884,37.498,93166.0
2023-10-05 15:00:00,39.22,39.25,39.2,39.22,73505.0,37.4884,37.5171,37.4693,37.4884,73505.0
2023-10-05 15:10:00,39.22,39.22,39.12,39.16,179681.0,37.4884,37.4884,37.3928,37.4311,179681.0
2023-10-05 15:20:00,39.16,39.28,39.14,39.28,130014.0,37.4311,37.5458,37.412,37.5458,130014.0
2023-10-05 15:30:00,39.28,39.31,39.24,39.3,516518.0,37.5458,37.5745,37.5075,37.5649,516518.0
2023-10-05 15:40:00,39.3,39.42,39.29,39.29,324164.0,37.5649,37.6796,37.5553,37.5553,324164.0
2023-10-05 15:50:00,39.29,39.34,39.27,39.3,909665.0,37.5553,37.6031,37.5362,37.5649,909665.0
2023-10-06 09:30:00,38.89,39.22,38.76,39.15,381583.0,37.173,37.4884,37.0487,37.4215,381583.0
2023-10-06 09:40:00,39.14,39.21,38.81,38.87,440946.0,37.412,37.4789,37.0965,37.1539,440946.0
2023-10-06 09:50:00,38.87,39.04,38.81,39.02,442906.0,37.1539,37.3164,37.0965,37.2973,442906.0
2023-10-06 10:00:00,39.01,39.14,39.0,39.07,238007.0,37.2877,37.412,37.2781,37.3451,238007.0
2023-10-06 10:10:00,39.08,39.08,38.83,38.88,246613.0,37.3546,37.3546,37.1156,37.1634,246613.0
2023-10-06 10:20:00,38.88,39.15,38.83,39.14,392542.0,37.1634,37.4215,37.1156,37.412,392542.0
2023-10-06 10:30:00,39.15,39.3,39.08,39.26,445444.0,37.4215,37.5649,37.3546,37.5267,445444.0
2023-10-06 10:40:00,39.26,39.34,39.04,39.07,267038.0,37.5267,37.6031,37.3164,37.3451,267038.0
2023-10-06 10:50:00,39.07,39.1,38.96,38.97,351540.0,37.3451,37.3737,37.2399,37.2495,351540.0
2023-10-06 11:00:00,38.97,39.19,38.96,39.19,243178.0,37.2495,37.4598,37.2399,37.4598,243178.0
2023-10-06 11:10:00,39.19,39.33,39.18,39.25,245433.0,37.4598,37.5936,37.4502,37.5171,245433.0
2023-10-06 11:20:00,39.25,39.47,39.24,39.43,218876.0,37.5171,37.7274,37.5075,37.6892,218876.0
2023-10-06 11:30:00,39.44,39.52,39.38,39.48,143896.0,37.6987,37.7752,37.6414,37.7369,143896.0
2023-10-06 11:40:00,39.48,39.66,39.48,39.66,150690.0,37.7369,37.909,37.7369,37.909,150690.0
2023-10-06 11:50:00,39.66,39.8,39.63,39.78,166202.0,37.909,38.0428,37.8803,38.0237,166202.0
2023-10-06 12:00:00,39.8,39.89,39.71,39.79,304505.0,38.0428,38.1288,37.9568,38.0333,304505.0
2023-10-06 12:10:00,39.78,39.81,39.67,39.72,263942.0,38.0237,38.0524,37.9186,37.9664,263942.0
2023-10-06 12:20:00,39.73,39.74,39.55,39.59,195485.0,37.9759,37.9855,37.8039,37.8421,195485.0
2023-10-06 12:30:00,39.59,39.6,39.49,39.51,99848.0,37.8421,37.8517,37.7465,37.7656,99848.0
2023-10-06 12:40:00,39.5,39.65,39.5,39.57,169837.0,37.7561,37.8994,37.7561,37.823,169837.0
2023-10-06 12:50:00,39.57,39.58,39.49,39.57,218850.0,37.823,37.8325,37.7465,37.823,218850.0
2023-10-06 13:00:00,39.57,39.66,39.54,39.59,163953.0,37.823,37.909,37.7943,37.8421,163953.0
2023-10-06 13:10:00,39.58,39.66,39.55,39.63,147309.0,37.8325,37.909,37.8039,37.8803,147309.0
2023-10-06 13:20:00,39.63,39.74,39.62,39.7,117782.0,37.8803,37.9855,37.8708,37.9472,117782.0
2023-10-06 13:30:00,39.7,39.75,39.67,39.69,172127.0,37.9472,37.995,37.9186,37.9377,172127.0
2023-10-06 13:40:00,39.7,39.71,39.62,39.69,202914.0,37.9472,37.9568,37.8708,37.9377,202914.0
2023-10-06 13:50:00,39.69,39.7,39.61,39.68,188721.0,37.9377,37.9472,37.8612,37.9281,188721.0
2023-10-06 14:00:00,39.68,39.71,39.62,39.66,183855.0,37.9281,37.9568,37.8708,37.909,183855.0
2023-10-06 14:10:00,39.68,39.71,39.66,39.69,112322.0,37.9281,37.9568,37.909,37.9377,112322.0
2023-10-06 14:20:00,39.69,39.8,39.66,39.8,115256.0,37.9377,38.0428,37.909,38.0428,115256.0
2023-10-06 14:30:00,39.8,39.83,39.76,39.8,245769.0,38.0428,38.0715,38.0046,38.0428,245769.0
2023-10-06 14:40:00,39.8,39.83,39.78,39.8,214034.0,38.0428,38.0715,38.0237,38.0428,214034.0
2023-10-06 14:50:00,39.8,39.81,39.74,39.77,133127.0,38.0428,38.0524,37.9855,38.0141,133127.0
2023-10-06 15:00:00,39.77,39.8,39.72,39.76,176199.0,38.0141,38.0428,37.9664,38.0046,176199.0
2023-10-06 15:10:00,39.76,39.76,39.66,39.7,192077.0,38.0046,38.0046,37.909,37.9472,192077.0
2023-10-06 15:20:00,39.7,39.8,39.69,39.8,176033.0,37.9472,38.0428,37.9377,38.0428,176033.0
2023-10-06 15:30:00,39.8,39.81,39.73,39.8,198328.0,38.0428,38.0524,37.9759,38.0428,198328.0
2023-10-06 15:40:00,39.8,39.85,39.77,39.83,406502.0,38.0428,38.0906,38.0141,38.0715,406502.0
2023-10-06 15:50:00,39.82,39.83,39.66,39.69,1327271.0,38.0619,38.0715,37.909,37.9377,1327271.0
2023-10-09 09:30:00,39.11,39.66,39.1,39.58,462488.0,37.3833,37.909,37.3737,37.8325,462488.0
2023-10-09 09:40:00,39.58,39.61,39.31,39.33,223216.0,37.8325,37.8612,37.5745,37.5936,223216.0
2023-10-09 09:50:00,39.33,39.42,39.21,39.41,203564.0,37.5936,37.6796,37.4789,37.67,203564.0
2023-10-09 10:00:00,39.41,39.46,39.22,39.25,175543.0,37.67,37.7178,37.4884,37.5171,175543.0
2023-10-09 10:10:00,39.25,39.3,39.18,39.29,198261.0,37.5171,37.5649,37.4502,37.5553,198261.0
2023-10-09 10:20:00,39.29,39.32,39.23,39.3,212450.0,37.5553,37.584,37.498,37.5649,212450.0
2023-10-09 10:30:00,39.3,39.37,39.26,39.34,160647.0,37.5649,37.6318,37.5267,37.6031,160647.0
2023-10-09 10:40:00,39.34,39.41,39.27,39.27,160277.0,37.6031,37.67,37.5362,37.5362,160277.0
2023-10-09 10:50:00,39.27,39.29,39.22,39.28,94848.0,37.5362,37.5553,37.4884,37.5458,94848.0
2023-10-09 11:00:00,39.27,39.48,39.26,39.47,230752.0,37.5362,37.7369,37.5267,37.7274,230752.0
2023-10-09 11:10:00,39.47,39.49,39.42,39.45,120880.0,37.7274,37.7465,37.6796,37.7083,120880.0
2023-10-09 11:20:00,39.44,39.51,39.43,39.51,88566.0,37.6987,37.7656,37.6892,37.7656,88566.0
2023-10-09 11:30:00,39.51,39.52,39.4,39.42,174291.0,37.7656,37.7752,37.6605,37.6796,174291.0
2023-10-09 11:40:00,39.42,39.42,39.29,39.33,145789.0,37.6796,37.6796,37.5553,37.5936,145789.0
2023-10-09 11:50:00,39.34,39.48,39.33,39.45,187597.0,37.6031,37.7369,37.5936,37.7083,187597.0
2023-10-09 12:00:00,39.44,39.47,39.32,39.42,153319.0,37.6987,37.7274,37.584,37.6796,153319.0
2023-10-09 12:10:00,39.42,39.45,39.38,39.42,105577.0,37.6796,37.7083,37.6414,37.6796,105577.0
2023-10-09 12:20:00,39.42,39.46,39.27,39.29,196601.0,37.6796,37.7178,37.5362,37.5553,196601.0
2023-10-09 12:30:00,39.29,39.33,39.27,39.29,137970.0,37.5553,37.5936,37.5362,37.5553,137970.0
2023-10-09 12:40:00,39.3,39.33,39.27,39.31,90585.0,37.5649,37.5936,37.5362,37.5745,90585.0
2023-10-09 12:50:00,39.32,39.35,39.28,39.3,98198.0,37.584,37.6127,37.5458,37.5649,98198.0
2023-10-09 13:00:00,39.31,39.34,39.27,39.32,106693.0,37.5745,37.6031,37.5362,37.584,106693.0
2023-10-09 13:10:00,39.33,39.38,39.31,39.35,81791.0,37.5936,37.6414,37.5745,37.6127,81791.0
2023-10-09 13:20:00,39.35,39.41,39.33,39.4,71281.0,37.6127,37.67,37.5936,37.6605,71281.0
2023-10-09 13:30:00,39.41,39.47,39.4,39.47,138330.0,37.67,37.7274,37.6605,37.7274,138330.0
2023-10-09 13:40:00,39.47,39.63,39.46,39.61,151845.0,37.7274,37.8803,37.7178,37.8612,151845.0
2023-10-09 13:50:00,39.62,39.68,39.61,39.66,172210.0,37.8708,37.9281,37.8612,37.909,172210.0
2023-10-09 14:00:00,39.67,39.7,39.64,39.67,139345.0,37.9186,37.9472,37.8899,37.9186,139345.0
2023-10-09 14:10:00,39.68,39.75,39.65,39.73,164305.0,37.9281,37.995,37.8994,37.9759,164305.0
2023-10-09 14:20:00,39.73,39.75,39.69,39.72,194631.0,37.9759,37.995,37.9377,37.9664,194631.0
2023-10-09 14:30:00,39.73,39.74,39.61,39.66,139111.0,37.9759,37.9855,37.8612,37.909,139111.0
2023-10-09 14:40:00,39.66,39.75,39.65,39.73,154930.0,37.909,37.995,37.8994,37.9759,154930.0
2023-10-09 14:50:00,39.74,39.8,39.73,39.75,132941.0,37.9855,38.0428,37.9759,37.995,132941.0
2023-10-09 15:00:00,39.76,39.76,39.66,39.67,156588.0,38.0046,38.0046,37.909,37.9186,156588.0
2023-10-09 15:10:00,39.68,39.68,39.57,39.6,169191.0,37.9281,37.9281,37.823,37.8517,169191.0
2023-10-09 15:20:00,39.6,39.64,39.58,39.61,175898.0,37.8517,37.8899,37.8325,37.8612,175898.0
2023-10-09 15:30:00,39.6,39.61,39.52,39.52,282345.0,37.8517,37.8612,37.7752,37.7752,282345.0
2023-10-09 15:40:00,39.52,39.59,39.51,39.59,469830.0,37.7752,37.8421,37.7656,37.8421,469830.0
2023-10-09 15:50:00,39.58,39.7,39.57,39.69,1433949.0,37.8325,37.9472,37.823,37.9377,1433949.0
2023-10-10 09:30:00,39.92,40.2,39.92,40.05,500091.0,38.1575,38.4252,38.1575,38.2818,500091.0
2023-10-10 09:40:00,40.04,40.13,39.85,40.09,271418.0,38.2722,38.3583,38.0906,38.32,271418.0
2023-10-10 09:50:00,40.09,40.16,39.99,40.0,228761.0,38.32,38.3869,38.2244,38.234,228761.0
2023-10-10 10:00:00,40.0,40.21,39.95,40.21,357673.0,38.234,38.4347,38.1862,38.4347,357673.0
2023-10-10 10:10:00,40.22,40.27,40.18,40.27,244789.0,38.4443,38.4921,38.406,38.4921,244789.0
2023-10-10 10:20:00,40.27,40.38,40.25,40.34,204574.0,38.4921,38.5972,38.473,38.559,204574.0
2023-10-10 10:30:00,40.35,40.38,40.25,40.31,210621.0,38.5685,38.5972,38.473,38.5303,210621.0
2023-10-10 10:40:00,40.31,40.34,40.12,40.15,408672.0,38.5303,38.559,38.3487,38.3774,408672.0
2023-10-10 10:50:00,40.14,40.18,40.08,40.16,213711.0,38.3678,38.406,38.3105,38.3869,213711.0
2023-10-10 11:00:00,40.16,40.32,40.13,40.3,229433.0,38.3869,38.5399,38.3583,38.5207,229433.0
2023-10-10 11:10:00,40.31,40.34,40.26,40.27,217924.0,38.5303,38.559,38.4825,38.4921,217924.0
2023-10-10 11:20:00,40.27,40.28,40.15,40.16,146381.0,38.4921,38.5016,38.3774,38.3869,146381.0
2023-10-10 11:30:00,40.16,40.2,40.07,40.14,206140.0,38.3869,38.4252,38.3009,38.3678,206140.0
2023-10-10 11:40:00,40.14,40.14,40.06,40.09,201814.0,38.3678,38.3678,38.2913,38.32,201814.0
2023-10-10 11:50:00,40.09,40.17,40.04,40.15,524808.0,38.32,38.3965,38.2722,38.3774,524808.0
2023-10-10 12:00:00,40.16,40.26,40.15,40.22,193079.0,38.3869,38.4825,38.3774,38.4443,193079.0
2023-10-10 12:10:00,40.21,40.28,40.21,40.23,137908.0,38.4347,38.5016,38.4347,38.4538,137908.0
2023-10-10 12:20:00,40.23,40.28,40.21,40.25,164764.0,38.4538,38.5016,38.4347,38.473,164764.0
2023-10-10 12:30:00,40.26,40.3,40.18,40.22,176517.0,38.4825,38.5207,38.406,38.4443,176517.0
2023-10-10 12:40:00,40.22,40.24,40.13,40.13,150753.0,38.4443,38.4634,38.3583,38.3583,150753.0
2023-10-10 12:50:00,40.13,40.22,40.13,40.22,116546.0,38.3583,38.4443,38.3583,38.4443,116546.0
2023-10-10 13:00:00,40.21,40.23,40.04,40.05,254704.0,38.4347,38.4538,38.2722,38.2818,254704.0
2023-10-10 13:10:00,40.06,40.11,40.02,40.11,126229.0,38.2913,38.3391,38.2531,38.3391,126229.0
2023-10-10 13:20:00,40.11,40.17,40.09,40.13,104093.0,38.3391,38.3965,38.32,38.3583,104093.0
2023-10-10 13:30:00,40.13,40.16,40.05,40.09,146004.0,38.3583,38.3869,38.2818,38.32,146004.0
2023-10-10 13:40:00,40.09,40.16,40.08,40.09,79786.0,38.32,38.3869,38.3105,38.32,79786.0
2023-10-10 13:50:00,40.09,40.12,40.05,40.09,130883.0,38.32,38.3487,38.2818,38.32,130883.0
2023-10-10 14:00:00,40.09,40.1,40.01,40.02,251646.0,38.32,38.3296,38.2436,38.2531,251646.0
2023-10-10 14:10:00,40.02,40.05,39.89,39.92,293229.0,38.2531,38.2818,38.1288,38.1575,293229.0
2023-10-10 14:20:00,39.91,39.94,39.84,39.89,170373.0,38.148,38.1766,38.0811,38.1288,170373.0
2023-10-10 14:30:00,39.89,39.95,39.86,39.9,231219.0,38.1288,38.1862,38.1002,38.1384,231219.0
2023-10-10 14:40:00,39.91,40.04,39.89,39.98,235670.0,38.148,38.2722,38.1288,38.2149,235670.0
2023-10-10 14:50:00,39.98,39.99,39.78,39.83,252717.0,38.2149,38.2244,38.0237,38.0715,252717.0
2023-10-10 15:00:00,39.83,39.89,39.82,39.88,199225.0,38.0715,38.1288,38.0619,38.1193,199225.0
2023-10-10 15:10:00,39.88,39.9,39.8,39.8,256510.0,38.1193,38.1384,38.0428,38.0428,256510.0
2023-10-10 15:20:00,39.8,39.81,39.72,39.77,418145.0,38.0428,38.0524,37.9664,38.0141,418145.0
2023-10-10 15:30:00,39.76,39.78,39.72,39.75,365927.0,38.0046,38.0237,37.9664,37.995,365927.0
2023-10-10 15:40:00,39.76,39.82,39.73,39.82,449204.0,38.0046,38.0619,37.9759,38.0619,449204.0
2023-10-10 15:50:00,39.81,39.83,39.76,39.82,1176329.0,38.0524,38.0715,38.0046,38.0619,1176329.0
2023-10-11 09:30:00,40.01,40.13,39.95,40.02,501786.0,38.2436,38.3583,38.1862,38.2531,501786.0
2023-10-11 09:40:00,40.02,40.21,39.94,39.96,589495.0,38.2531,38.4347,38.1766,38.1958,589495.0
2023-10-11 09:50:00,39.96,39.96,39.63,39.89,600278.0,38.1958,38.1958,37.8803,38.1288,600278.0
2023-10-11 10:00:00,39.88,40.03,39.85,39.89,320103.0,38.1193,38.2627,38.0906,38.1288,320103.0
2023-10-11 10:10:00,39.89,39.89,39.7,39.78,269295.0,38.1288,38.1288,37.9472,38.0237,269295.0
2023-10-11 10:20:00,39.78,39.87,39.72,39.87,218856.0,38.0237,38.1097,37.9664,38.1097,218856.0
2023-10-11 10:30:00,39.88,39.9,39.66,39.76,232198.0,38.1193,38.1384,37.909,38.0046,232198.0
2023-10-11 10:40:00,39.75,39.79,39.73,39.75,161147.0,37.995,38.0333,37.9759,37.995,161147.0
2023-10-11 10:50:00,39.74,39.82,39.73,39.79,213421.0,37.9855,38.0619,37.9759,38.0333,213421.0
2023-10-11 11:00:00,39.79,39.83,39.59,39.59,264892.0,38.0333,38.0715,37.8421,37.8421,264892.0
2023-10-11 11:10:00,39.6,39.63,39.4,39.42,467861.0,37.8517,37.8803,37.6605,37.6796,467861.0
2023-10-11 11:20:00,39.42,39.57,39.39,39.5,285546.0,37.6796,37.823,37.6509,37.7561,285546.0
2023-10-11 11:30:00,39.51,39.6,39.5,39.55,274592.0,37.7656,37.8517,37.7561,37.8039,274592.0
2023-10-11 11:40:00,39.56,39.56,39.42,39.48,274557.0,37.8134,37.8134,37.6796,37.7369,274557.0
2023-10-11 11:50:00,39.47,39.52,39.39,39.41,176259.0,37.7274,37.7752,37.6509,37.67,176259.0
2023-10-11 12:00:00,39.41,39.45,39.36,39.4,228455.0,37.67,37.7083,37.6222,37.6605,228455.0
2023-10-11 12:10:00,39.41,39.42,39.31,39.32,205218.0,37.67,37.6796,37.5745,37.584,205218.0
2023-10-11 12:20:00,39.32,39.34,39.28,39.32,172959.0,37.584,37.6031,37.5458,37.584,172959.0
2023-10-11 12:30:00,39.32,39.37,39.29,39.36,152181.0,37.584,37.6318,37.5553,37.6222,152181.0
2023-10-11 12:40:00,39.36,39.39,39.26,39.29,187017.0,37.6222,37.6509,37.5267,37.5553,187017.0
2023-10-11 12:50:00,39.3,39.35,39.25,39.35,125031.0,37.5649,37.6127,37.5171,37.6127,125031.0
2023-10-11 13:00:00,39.35,39.41,39.33,39.4,149479.0,37.6127,37.67,37.5936,37.6605,149479.0
2023-10-11 13:10:00,39.41,39.44,39.32,39.34,188016.0,37.67,37.6987,37.584,37.6031,188016.0
2023-10-11 13:20:00,39.34,39.38,39.32,39.35,140313.0,37.6031,37.6414,37.584,37.6127,140313.0
2023-10-11 13:30:00,39.34,39.35,39.27,39.32,184322.0,37.6031,37.6127,37.5362,37.584,184322.0
2023-10-11 13:40:00,39.31,39.33,39.26,39.3,185609.0,37.5745,37.5936,37.5267,37.5649,185609.0
2023-10-11 13:50:00,39.3,39.42,39.29,39.4,108643.0,37.5649,37.6796,37.5553,37.6605,108643.0
2023-10-11 14:00:00,39.39,39.51,39.39,39.46,207318.0,37.6509,37.7656,37.6509,37.7178,207318.0
2023-10-11 14:10:00,39.45,39.57,39.44,39.54,151317.0,37.7083,37.823,37.6987,37.7943,151317.0
2023-10-11 14:20:00,39.54,39.62,39.52,39.54,123514.0,37.7943,37.8708,37.7752,37.7943,123514.0
2023-10-11 14:30:00,39.55,39.62,39.55,39.57,155621.0,37.8039,37.8708,37.8039,37.823,155621.0
2023-10-11 14:40:00,39.56,39.6,39.52,39.55,156900.0,37.8134,37.8517,37.7752,37.8039,156900.0
2023-10-11 14:50:00,39.55,39.57,39.5,39.55,153985.0,37.8039,37.823,37.7561,37.8039,153985.0
2023-10-11 15:00:00,39.55,39.58,39.53,39.57,162901.0,37.8039,37.8325,37.7847,37.823,162901.0
2023-10-11 15:10:00,39.57,39.58,39.5,39.56,204035.0,37.823,37.8325,37.7561,37.8134,204035.0
2023-10-11 15:20:00,39.56,39.63,39.55,39.61,260539.0,37.8134,37.8803,37.8039,37.8612,260539.0
2023-10-11 15:30:00,39.61,39.66,39.57,39.65,243411.0,37.8612,37.909,37.823,37.8994,243411.0
2023-10-11 15:40:00,39.65,39.71,39.63,39.63,562770.0,37.8994,37.9568,37.8803,37.8803,562770.0
2023-10-11 15:50:00,39.64,39.72,39.6,39.7,1170776.0,37.8899,37.9664,37.8517,37.9472,1170776.0
2023-10-12 09:30:00,39.69,39.86,39.41,39.63,620825.0,37.9377,38.1002,37.67,37.8803,620825.0
2023-10-12 09:40:00,39.63,39.78,39.51,39.66,261376.0,37.8803,38.0237,37.7656,37.909,261376.0
2023-10-12 09:50:00,39.66,39.68,39.42,39.45,277965.0,37.909,37.9281,37.6796,37.7083,277965.0
2023-10-12 10:00:00,39.45,39.51,39.32,39.43,256570.0,37.7083,37.7656,37.584,37.6892,256570.0
2023-10-12 10:10:00,39.43,39.53,39.42,39.5,237549.0,37.6892,37.7847,37.6796,37.7561,237549.0
2023-10-12 10:20:00,39.5,39.64,39.48,39.58,205700.0,37.7561,37.8899,37.7369,37.8325,205700.0
2023-10-12 10:30:00,39.57,39.68,39.57,39.64,130438.0,37.823,37.9281,37.823,37.8899,130438.0
2023-10-12 10:40:00,39.64,39.72,39.62,39.63,137496.0,37.8899,37.9664,37.8708,37.8803,137496.0
2023-10-12 10:50:00,39.62,39.69,39.55,39.68,159748.0,37.8708,37.9377,37.8039,37.9281,159748.0
2023-10-12 11:00:00,39.69,39.75,39.6,39.68,257380.0,37.9377,37.995,37.8517,37.9281,257380.0
2023-10-12 11:10:00,39.69,39.74,39.66,39.66,149189.0,37.9377,37.9855,37.909,37.909,149189.0
2023-10-12 11:20:00,39.66,39.82,39.64,39.79,147526.0,37.909,38.0619,37.8899,38.0333,147526.0
2023-10-12 11:30:00,39.79,39.8,39.64,39.65,149208.0,38.0333,38.0428,37.8899,37.8994,149208.0
2023-10-12 11:40:00,39.65,39.66,39.52,39.53,128858.0,37.8994,37.909,37.7752,37.7847,128858.0
2023-10-12 11:50:00,39.53,39.7,39.52,39.7,122177.0,37.7847,37.9472,37.7752,37.9472,122177.0
2023-10-12 12:00:00,39.7,39.83,39.7,39.82,181071.0,37.9472,38.0715,37.9472,38.0619,181071.0
2023-10-12 12:10:00,39.82,40.01,39.8,39.97,246923.0,38.0619,38.2436,38.0428,38.2053,246923.0
2023-10-12 12:20:00,39.97,39.99,39.89,39.91,197541.0,38.2053,38.2244,38.1288,38.148,197541.0
2023-10-12 12:30:00,39.91,39.94,39.84,39.94,161213.0,38.148,38.1766,38.0811,38.1766,161213.0
2023-10-12 12:40:00,39.93,39.98,39.91,39.94,160356.0,38.1671,38.2149,38.148,38.1766,160356.0
2023-10-12 12:50:00,39.93,39.95,39.88,39.94,161268.0,38.1671,38.1862,38.1193,38.1766,161268.0
2023-10-12 13:00:00,39.94,39.98,39.76,39.79,290699.0,38.1766,38.2149,38.0046,38.0333,290699.0
2023-10-12 13:10:00,39.79,39.8,39.71,39.76,277228.0,38.0333,38.0428,37.9568,38.0046,277228.0
2023-10-12 13:20:00,39.76,39.86,39.71,39.72,153711.0,38.0046,38.1002,37.9568,37.9664,153711.0
2023-10-12 13:30:00,39.71,39.74,39.58,39.59,163934.0,37.9568,37.9855,37.8325,37.8421,163934.0
2023-10-12 13:40:00,39.59,39.59,39.5,39.59,138474.0,37.8421,37.8421,37.7561,37.8421,138474.0
2023-10-12 13:50:00,39.59,39.65,39.55,39.56,147391.0,37.8421,37.8994,37.8039,37.8134,147391.0
2023-10-12 14:00:00,39.55,39.61,39.53,39.54,191868.0,37.8039,37.8612,37.7847,37.7943,191868.0
2023-10-12 14:10:00,39.55,39.56,39.47,39.5,168410.0,37.8039,37.8134,37.7274,37.7561,168410.0
2023-10-12 14:20:00,39.5,39.65,39.49,39.65,107759.0,37.7561,37.8994,37.7465,37.8994,107759.0
2023-10-12 14:30:00,39.65,39.69,39.61,39.66,167464.0,37.8994,37.9377,37.8612,37.909,167464.0
2023-10-12 14:40:00,39.66,39.72,39.63,39.72,179111.0,37.909,37.9664,37.8803,37.9664,179111.0
2023-10-12 14:50:00,39.71,39.76,39.69,39.69,173462.0,37.9568,38.0046,37.9377,37.9377,173462.0
2023-10-12 15:00:00,39.7,39.74,39.64,39.73,260384.0,37.9472,37.9855,37.8899,37.9759,260384.0
2023-10-12 15:10:00,39.72,39.8,39.71,39.78,387436.0,37.9664,38.0428,37.9568,38.0237,387436.0
2023-10-12 15:20:00,39.78,39.78,39.65,39.68,309478.0,38.0237,38.0237,37.8994,37.9281,309478.0
2023-10-12 15:30:00,39.68,39.75,39.64,39.73,473754.0,37.9281,37.995,37.8899,37.9759,473754.0
2023-10-12 15:40:00,39.73,39.77,39.69,39.75,491054.0,37.9759,38.0141,37.9377,37.995,491054.0
2023-10-12 15:50:00,39.74,39.81,39.72,39.76,1623816.0,37.9855,38.0524,37.9664,38.0046,1623816.0
2023-10-13 09:30:00,40.83,41.53,40.47,41.5,1689709.0,39.0273,39.6964,38.6832,39.6678,1689709.0
2023-10-13 09:40:00,41.5,41.64,41.13,41.33,1186415.0,39.6678,39.8016,39.3141,39.5053,1186415.0
2023-10-13 09:50:00,41.34,41.5,41.2,41.24,799214.0,39.5148,39.6678,39.381,39.4192,799214.0
2023-10-13 10:00:00,41.26,41.39,40.82,40.95,937571.0,39.4384,39.5626,39.0178,39.142,937571.0
2023-10-13 10:10:00,40.95,41.1,40.82,40.91,717981.0,39.142,39.2854,39.0178,39.1038,717981.0
2023-10-13 10:20:00,40.9,40.96,40.66,40.84,719030.0,39.0943,39.1516,38.8649,39.0369,719030.0
2023-10-13 10:30:00,40.85,41.39,40.85,41.26,802907.0,39.0465,39.5626,39.0465,39.4384,802907.0
2023-10-13 10:40:00,41.26,41.35,41.16,41.21,587789.0,39.4384,39.5244,39.3428,39.3906,587789.0
2023-10-13 10:50:00,41.21,41.37,41.14,41.34,600759.0,39.3906,39.5435,39.3237,39.5148,600759.0
2023-10-13 11:00:00,41.33,41.33,41.07,41.19,471181.0,39.5053,39.5053,39.2568,39.3715,471181.0
2023-10-13 11:10:00,41.19,41.19,40.94,41.1,478780.0,39.3715,39.3715,39.1325,39.2854,478780.0
2023-10-13 11:20:00,41.09,41.3,41.08,41.3,463174.0,39.2759,39.4766,39.2663,39.4766,463174.0
2023-10-13 11:30:00,41.3,41.3,41.19,41.26,489426.0,39.4766,39.4766,39.3715,39.4384,489426.0
2023-10-13 11:40:00,41.26,41.37,41.25,41.26,497283.0,39.4384,39.5435,39.4288,39.4384,497283.0
2023-10-13 11:50:00,41.26,41.27,41.06,41.12,408615.0,39.4384,39.4479,39.2472,39.3045,408615.0
2023-10-13 12:00:00,41.11,41.19,41.09,41.13,313513.0,39.295,39.3715,39.2759,39.3141,313513.0
2023-10-13 12:10:00,41.12,41.13,40.89,41.07,481425.0,39.3045,39.3141,39.0847,39.2568,481425.0
2023-10-13 12:20:00,41.07,41.13,41.0,41.01,257910.0,39.2568,39.3141,39.1898,39.1994,257910.0
2023-10-13 12:30:00,41.01,41.12,41.0,41.07,430864.0,39.1994,39.3045,39.1898,39.2568,430864.0
2023-10-13 12:40:00,41.07,41.07,40.84,40.85,306309.0,39.2568,39.2568,39.0369,39.0465,306309.0
2023-10-13 12:50:00,40.85,40.94,40.72,40.87,297020.0,39.0465,39.1325,38.9222,39.0656,297020.0
2023-10-13 13:00:00,40.88,40.93,40.7,40.77,280160.0,39.0751,39.1229,38.9031,38.97,280160.0
2023-10-13 13:10:00,40.77,40.79,40.64,40.68,374941.0,38.97,38.9891,38.8457,38.884,374941.0
2023-10-13 13:20:00,40.68,40.7,40.54,40.59,410338.0,38.884,38.9031,38.7502,38.7979,410338.0
2023-10-13 13:30:00,40.59,40.71,40.53,40.7,299270.0,38.7979,38.9126,38.7406,38.9031,299270.0
2023-10-13 13:40:00,40.7,40.98,40.69,40.84,537442.0,38.9031,39.1707,38.8935,39.0369,537442.0
2023-10-13 13:50:00,40.84,40.86,40.79,40.81,198172.0,39.0369,39.056,38.9891,39.0082,198172.0
2023-10-13 14:00:00,40.81,40.93,40.73,40.92,310644.0,39.0082,39.1229,38.9318,39.1134,310644.0
2023-10-13 14:10:00,40.93,41.0,40.9,40.95,207046.0,39.1229,39.1898,39.0943,39.142,207046.0
2023-10-13 14:20:00,40.94,40.98,40.78,40.82,314902.0,39.1325,39.1707,38.9796,39.0178,314902.0
2023-10-13 14:30:00,40.81,40.94,40.81,40.86,321472.0,39.0082,39.1325,39.0082,39.056,321472.0
2023-10-13 14:40:00,40.86,40.87,40.77,40.79,175934.0,39.056,39.0656,38.97,38.9891,175934.0
2023-10-13 14:50:00,40.78,40.94,40.77,40.94,427526.0,38.9796,39.1325,38.97,39.1325,427526.0
2023-10-13 15:00:00,40.94,41.09,40.93,41.06,643287.0,39.1325,39.2759,39.1229,39.2472,643287.0
2023-10-13 15:10:00,41.06,41.1,40.93,40.95,324575.0,39.2472,39.2854,39.1229,39.142,324575.0
2023-10-13 15:20:00,40.95,40.98,40.89,40.94,402843.0,39.142,39.1707,39.0847,39.1325,402843.0
2023-10-13 15:30:00,40.94,40.99,40.87,40.92,491450.0,39.1325,39.1803,39.0656,39.1134,491450.0
2023-10-13 15:40:00,40.92,40.99,40.84,40.98,843055.0,39.1134,39.1803,39.0369,39.1707,843055.0
2023-10-13 15:50:00,40.97,41.0,40.92,40.96,1990400.0,39.1612,39.1898,39.1134,39.1516,1990400.0
2023-10-16 09:30:00,41.47,41.91,41.4,41.81,991979.0,39.6391,40.0597,39.5722,39.9641,991979.0
2023-10-16 09:40:00,41.8,42.17,41.7,42.01,1089592.0,39.9545,40.3082,39.8589,40.1552,1089592.0
2023-10-16 09:50:00,42.01,42.07,41.69,41.71,700463.0,40.1552,40.2126,39.8494,39.8685,700463.0
2023-10-16 10:00:00,41.7,41.77,41.45,41.55,541945.0,39.8589,39.9258,39.62,39.7156,541945.0
2023-10-16 10:10:00,41.55,41.92,41.54,41.9,463302.0,39.7156,40.0692,39.706,40.0501,463302.0
2023-10-16 10:20:00,41.9,41.99,41.88,41.96,275892.0,40.0501,40.1361,40.031,40.1075,275892.0
2023-10-16 10:30:00,41.96,41.99,41.77,41.82,360288.0,40.1075,40.1361,39.9258,39.9736,360288.0
2023-10-16 10:40:00,41.82,41.89,41.75,41.85,376788.0,39.9736,40.0405,39.9067,40.0023,376788.0
2023-10-16 10:50:00,41.84,41.95,41.81,41.93,401377.0,39.9928,40.0979,39.9641,40.0788,401377.0
2023-10-16 11:00:00,41.92,42.0,41.81,41.81,390069.0,40.0692,40.1457,39.9641,39.9641,390069.0
2023-10-16 11:10:00,41.82,41.9,41.76,41.9,405260.0,39.9736,40.0501,39.9163,40.0501,405260.0
2023-10-16 11:20:00,41.89,41.96,41.83,41.84,327418.0,40.0405,40.1075,39.9832,39.9928,327418.0
2023-10-16 11:30:00,41.84,41.84,41.67,41.69,350829.0,39.9928,39.9928,39.8303,39.8494,350829.0
2023-10-16 11:40:00,41.69,41.74,41.66,41.68,231336.0,39.8494,39.8972,39.8207,39.8398,231336.0
2023-10-16 11:50:00,41.68,41.84,41.67,41.84,367625.0,39.8398,39.9928,39.8303,39.9928,367625.0
2023-10-16 12:00:00,41.84,41.87,41.73,41.75,285143.0,39.9928,40.0214,39.8876,39.9067,285143.0
2023-10-16 12:10:00,41.75,41.77,41.66,41.71,246266.0,39.9067,39.9258,39.8207,39.8685,246266.0
2023-10-16 12:20:00,41.7,41.74,41.61,41.72,206113.0,39.8589,39.8972,39.7729,39.8781,206113.0
2023-10-16 12:30:00,41.73,41.76,41.68,41.74,154841.0,39.8876,39.9163,39.8398,39.8972,154841.0
2023-10-16 12:40:00,41.74,41.83,41.74,41.76,189668.0,39.8972,39.9832,39.8972,39.9163,189668.0
2023-10-16 12:50:00,41.76,41.77,41.65,41.7,176393.0,39.9163,39.9258,39.8111,39.8589,176393.0
2023-10-16 13:00:00,41.7,41.76,41.68,41.73,144283.0,39.8589,39.9163,39.8398,39.8876,144283.0
2023-10-16 13:10:00,41.73,41.74,41.59,41.6,177843.0,39.8876,39.8972,39.7538,39.7634,177843.0
2023-10-16 13:20:00,41.6,41.65,41.48,41.62,320701.0,39.7634,39.8111,39.6486,39.7825,320701.0
2023-10-16 13:30:00,41.63,41.65,41.55,41.65,144272.0,39.792,39.8111,39.7156,39.8111,144272.0
2023-10-16 13:40:00,41.65,41.72,41.61,41.62,208908.0,39.8111,39.8781,39.7729,39.7825,208908.0
2023-10-16 13:50:00,41.62,41.64,41.59,41.63,259458.0,39.7825,39.8016,39.7538,39.792,259458.0
2023-10-16 14:00:00,41.63,41.64,41.54,41.63,216104.0,39.792,39.8016,39.706,39.792,216104.0
2023-10-16 14:10:00,41.63,41.64,41.57,41.6,296480.0,39.792,39.8016,39.7347,39.7634,296480.0
2023-10-16 14:20:00,41.61,41.61,41.48,41.48,213805.0,39.7729,39.7729,39.6486,39.6486,213805.0
2023-10-16 14:30:00,41.48,41.54,41.45,41.48,269755.0,39.6486,39.706,39.62,39.6486,269755.0
2023-10-16 14:40:00,41.47,41.53,41.46,41.48,249047.0,39.6391,39.6964,39.6295,39.6486,249047.0
2023-10-16 14:50:00,41.49,41.56,41.47,41.55,183816.0,39.6582,39.7251,39.6391,39.7156,183816.0
2023-10-16 15:00:00,41.55,41.59,41.51,41.56,264470.0,39.7156,39.7538,39.6773,39.7251,264470.0
2023-10-16 15:10:00,41.57,41.65,41.56,41.63,283605.0,39.7347,39.8111,39.7251,39.792,283605.0
2023-10-16 15:20:00,41.63,41.69,41.62,41.69,272754.0,39.792,39.8494,39.7825,39.8494,272754.0
2023-10-16 15:30:00,41.68,41.72,41.64,41.69,336673.0,39.8398,39.8781,39.8016,39.8494,336673.0
2023-10-16 15:40:00,41.7,41.76,41.64,41.71,401970.0,39.8589,39.9163,39.8016,39.8685,401970.0
2023-10-16 15:50:00,41.7,41.73,41.64,41.65,1434872.0,39.8589,39.8876,39.8016,39.8111,1434872.0
2023-10-17 09:30:00,41.43,42.08,41.42,41.72,716145.0,39.6009,40.2222,39.5913,39.8781,716145.0
2023-10-17 09:40:00,41.73,42.0,41.69,41.81,711269.0,39.8876,40.1457,39.8494,39.9641,711269.0
2023-10-17 09:50:00,41.82,41.97,41.77,41.82,502805.0,39.9736,40.117,39.9258,39.9736,502805.0
2023-10-17 10:00:00,41.83,41.84,41.7,41.77,379726.0,39.9832,39.9928,39.8589,39.9258,379726.0
2023-10-17 10:10:00,41.78,41.91,41.72,41.76,399374.0,39.9354,40.0597,39.8781,39.9163,399374.0
2023-10-17 10:20:00,41.76,41.89,41.74,41.87,346013.0,39.9163,40.0405,39.8972,40.0214,346013.0
2023-10-17 10:30:00,41.87,41.91,41.82,41.86,454526.0,40.0214,40.0597,39.9736,40.0119,454526.0
2023-10-17 10:40:00,41.86,41.88,41.66,41.74,378329.0,40.0119,40.031,39.8207,39.8972,378329.0
2023-10-17 10:50:00,41.73,41.99,41.72,41.99,320537.0,39.8876,40.1361,39.8781,40.1361,320537.0
2023-10-17 11:00:00,41.98,42.01,41.93,41.94,430014.0,40.1266,40.1552,40.0788,40.0883,430014.0
2023-10-17 11:10:00,41.94,42.02,41.91,42.01,381030.0,40.0883,40.1648,40.0597,40.1552,381030.0
2023-10-17 11:20:00,42.01,42.11,41.94,41.99,339996.0,40.1552,40.2508,40.0883,40.1361,339996.0
2023-10-17 11:30:00,41.99,42.2,41.95,42.16,316111.0,40.1361,40.3369,40.0979,40.2986,316111.0
2023-10-17 11:40:00,42.16,42.24,42.15,42.2,265440.0,40.2986,40.3751,40.2891,40.3369,265440.0
2023-10-17 11:50:00,42.2,42.24,42.14,42.2,271024.0,40.3369,40.3751,40.2795,40.3369,271024.0
2023-10-17 12:00:00,42.2,42.37,42.19,42.27,363320.0,40.3369,40.4994,40.3273,40.4038,363320.0
2023-10-17 12:10:00,42.27,42.33,42.18,42.23,200275.0,40.4038,40.4611,40.3177,40.3655,200275.0
2023-10-17 12:20:00,42.23,42.36,42.2,42.34,169558.0,40.3655,40.4898,40.3369,40.4707,169558.0
2023-10-17 12:30:00,42.34,42.36,42.2,42.24,174770.0,40.4707,40.4898,40.3369,40.3751,174770.0
2023-10-17 12:40:00,42.23,42.28,42.19,42.27,115826.0,40.3655,40.4133,40.3273,40.4038,115826.0
2023-10-17 12:50:00,42.27,42.33,42.17,42.22,267041.0,40.4038,40.4611,40.3082,40.356,267041.0
2023-10-17 13:00:00,42.22,42.29,42.19,42.29,169968.0,40.356,40.4229,40.3273,40.4229,169968.0
2023-10-17 13:10:00,42.29,42.32,42.25,42.28,142589.0,40.4229,40.4516,40.3847,40.4133,142589.0
2023-10-17 13:20:00,42.28,42.3,42.2,42.24,262610.0,40.4133,40.4324,40.3369,40.3751,262610.0
2023-10-17 13:30:00,42.24,42.25,42.03,42.06,290021.0,40.3751,40.3847,40.1744,40.203,290021.0
2023-10-17 13:40:00,42.05,42.16,42.01,42.04,232925.0,40.1935,40.2986,40.1552,40.1839,232925.0
2023-10-17 13:50:00,42.04,42.07,41.93,42.05,238561.0,40.1839,40.2126,40.0788,40.1935,238561.0
2023-10-17 14:00:00,42.05,42.1,42.03,42.06,157506.0,40.1935,40.2413,40.1744,40.203,157506.0
2023-10-17 14:10:00,42.06,42.09,42.01,42.02,216494.0,40.203,40.2317,40.1552,40.1648,216494.0
2023-10-17 14:20:00,42.02,42.11,42.02,42.06,143487.0,40.1648,40.2508,40.1648,40.203,143487.0
2023-10-17 14:30:00,42.06,42.08,41.99,42.07,219584.0,40.203,40.2222,40.1361,40.2126,219584.0
2023-10-17 14:40:00,42.07,42.31,42.07,42.14,505421.0,40.2126,40.442,40.2126,40.2795,505421.0
2023-10-17 14:50:00,42.14,42.14,41.87,41.92,335848.0,40.2795,40.2795,40.0214,40.0692,335848.0
2023-10-17 15:00:00,41.93,42.06,41.9,42.02,280502.0,40.0788,40.203,40.0501,40.1648,280502.0
2023-10-17 15:10:00,42.02,42.06,41.96,42.01,223031.0,40.1648,40.203,40.1075,40.1552,223031.0
2023-10-17 15:20:00,42.02,42.04,41.98,42.02,215006.0,40.1648,40.1839,40.1266,40.1648,215006.0
2023-10-17 15:30:00,42.02,42.04,41.93,41.95,263253.0,40.1648,40.1839,40.0788,40.0979,263253.0
2023-10-17 15:40:00,41.95,42.02,41.86,41.91,413174.0,40.0979,40.1648,40.0119,40.0597,413174.0
2023-10-17 15:50:00,41.9,42.0,41.86,41.98,946706.0,40.0501,40.1457,40.0119,40.1266,946706.0
2023-10-18 09:30:00,41.7,41.86,41.47,41.83,531746.0,39.8589,40.0119,39.6391,39.9832,531746.0
2023-10-18 09:40:00,41.84,41.94,41.68,41.81,356441.0,39.9928,40.0883,39.8398,39.9641,356441.0
2023-10-18 09:50:00,41.81,41.82,41.56,41.69,399757.0,39.9641,39.9736,39.7251,39.8494,399757.0
2023-10-18 10:00:00,41.69,41.85,41.57,41.8,302355.0,39.8494,40.0023,39.7347,39.9545,302355.0
2023-10-18 10:10:00,41.8,41.92,41.72,41.92,323818.0,39.9545,40.0692,39.8781,40.0692,323818.0
2023-10-18 10:20:00,41.92,41.94,41.66,41.67,271328.0,40.0692,40.0883,39.8207,39.8303,271328.0
2023-10-18 10:30:00,41.65,41.81,41.63,41.63,289660.0,39.8111,39.9641,39.792,39.792,289660.0
2023-10-18 10:40:00,41.63,41.66,41.47,41.55,542530.0,39.792,39.8207,39.6391,39.7156,542530.0
2023-10-18 10:50:00,41.54,41.69,41.43,41.64,396043.0,39.706,39.8494,39.6009,39.8016,396043.0
2023-10-18 11:00:00,41.64,41.72,41.58,41.59,288651.0,39.8016,39.8781,39.7442,39.7538,288651.0
2023-10-18 11:10:00,41.59,41.76,41.53,41.71,437972.0,39.7538,39.9163,39.6964,39.8685,437972.0
2023-10-18 11:20:00,41.71,41.74,41.55,41.66,214582.0,39.8685,39.8972,39.7156,39.8207,214582.0
2023-10-18 11:30:00,41.67,41.69,41.52,41.55,204382.0,39.8303,39.8494,39.6869,39.7156,204382.0
2023-10-18 11:40:00,41.55,41.65,41.44,41.45,364701.0,39.7156,39.8111,39.6104,39.62,364701.0
2023-10-18 11:50:00,41.45,41.5,41.4,41.41,238679.0,39.62,39.6678,39.5722,39.5817,238679.0
2023-10-18 12:00:00,41.41,41.53,41.36,41.5,320472.0,39.5817,39.6964,39.5339,39.6678,320472.0
2023-10-18 12:10:00,41.49,41.52,41.39,41.48,252800.0,39.6582,39.6869,39.5626,39.6486,252800.0
2023-10-18 12:20:00,41.49,41.57,41.41,41.55,168659.0,39.6582,39.7347,39.5817,39.7156,168659.0
2023-10-18 12:30:00,41.54,41.55,41.42,41.44,158187.0,39.706,39.7156,39.5913,39.6104,158187.0
2023-10-18 12:40:00,41.44,41.53,41.44,41.47,138889.0,39.6104,39.6964,39.6104,39.6391,138889.0
2023-10-18 12:50:00,41.48,41.5,41.43,41.46,138515.0,39.6486,39.6678,39.6009,39.6295,138515.0
2023-10-18 13:00:00,41.45,41.64,41.35,41.64,305169.0,39.62,39.8016,39.5244,39.8016,305169.0
2023-10-18 13:10:00,41.64,41.72,41.6,41.64,228443.0,39.8016,39.8781,39.7634,39.8016,228443.0
2023-10-18 13:20:00,41.64,41.68,41.51,41.55,207784.0,39.8016,39.8398,39.6773,39.7156,207784.0
2023-10-18 13:30:00,41.55,41.56,41.4,41.48,203711.0,39.7156,39.7251,39.5722,39.6486,203711.0
2023-10-18 13:40:00,41.47,41.53,41.45,41.52,246336.0,39.6391,39.6964,39.62,39.6869,246336.0
2023-10-18 13:50:00,41.52,41.6,41.47,41.58,251737.0,39.6869,39.7634,39.6391,39.7442,251737.0
2023-10-18 14:00:00,41.57,41.68,41.53,41.63,239052.0,39.7347,39.8398,39.6964,39.792,239052.0
2023-10-18 14:10:00,41.63,41.64,41.56,41.61,244611.0,39.792,39.8016,39.7251,39.7729,244611.0
2023-10-18 14:20:00,41.62,41.65,41.48,41.51,223549.0,39.7825,39.8111,39.6486,39.6773,223549.0
2023-10-18 14:30:00,41.51,41.64,41.51,41.53,226122.0,39.6773,39.8016,39.6773,39.6964,226122.0
2023-10-18 14:40:00,41.54,41.6,41.48,41.55,262368.0,39.706,39.7634,39.6486,39.7156,262368.0
2023-10-18 14:50:00,41.55,41.57,41.45,41.55,304311.0,39.7156,39.7347,39.62,39.7156,304311.0
2023-10-18 15:00:00,41.54,41.55,41.45,41.45,274922.0,39.706,39.7156,39.62,39.62,274922.0
2023-10-18 15:10:00,41.46,41.56,41.45,41.54,311406.0,39.6295,39.7251,39.62,39.706,311406.0
2023-10-18 15:20:00,41.54,41.6,41.48,41.51,330034.0,39.706,39.7634,39.6486,39.6773,330034.0
2023-10-18 15:30:00,41.51,41.59,41.49,41.54,410534.0,39.6773,39.7538,39.6582,39.706,410534.0
2023-10-18 15:40:00,41.54,41.61,41.43,41.53,823952.0,39.706,39.7729,39.6009,39.6964,823952.0
2023-10-18 15:50:00,41.54,41.6,41.5,41.54,1318870.0,39.706,39.7634,39.6678,39.706,1318870.0
2023-10-19 09:30:00,41.48,41.95,41.46,41.94,449707.0,39.6486,40.0979,39.6295,40.0883,449707.0
2023-10-19 09:40:00,41.94,41.96,41.82,41.9,366258.0,40.0883,40.1075,39.9736,40.0501,366258.0
2023-10-19 09:50:00,41.89,41.9,41.73,41.84,489362.0,40.0405,40.0501,39.8876,39.9928,489362.0
2023-10-19 10:00:00,41.83,41.94,41.74,41.91,361597.0,39.9832,40.0883,39.8972,40.0597,361597.0
2023-10-19 10:10:00,41.91,42.06,41.88,41.93,340446.0,40.0597,40.203,40.031,40.0788,340446.0
2023-10-19 10:20:00,41.93,42.07,41.87,41.88,278918.0,40.0788,40.2126,40.0214,40.031,278918.0
2023-10-19 10:30:00,41.89,41.89,41.75,41.77,275996.0,40.0405,40.0405,39.9067,39.9258,275996.0
2023-10-19 10:40:00,41.76,41.82,41.69,41.82,284731.0,39.9163,39.9736,39.8494,39.9736,284731.0
2023-10-19 10:50:00,41.82,41.91,41.8,41.88,211979.0,39.9736,40.0597,39.9545,40.031,211979.0
2023-10-19 11:00:00,41.87,41.92,41.83,41.87,249098.0,40.0214,40.0692,39.9832,40.0214,249098.0
2023-10-19 11:10:00,41.88,41.92,41.79,41.8,223170.0,40.031,40.0692,39.945,39.9545,223170.0
2023-10-19 11:20:00,41.8,41.85,41.7,41.8,248521.0,39.9545,40.0023,39.8589,39.9545,248521.0
2023-10-19 11:30:00,41.8,41.89,41.77,41.84,200794.0,39.9545,40.0405,39.9258,39.9928,200794.0
2023-10-19 11:40:00,41.85,41.89,41.77,41.81,183566.0,40.0023,40.0405,39.9258,39.9641,183566.0
2023-10-19 11:50:00,41.81,41.83,41.75,41.77,157194.0,39.9641,39.9832,39.9067,39.9258,157194.0
2023-10-19 12:00:00,41.77,42.04,41.68,41.92,408655.0,39.9258,40.1839,39.8398,40.0692,408655.0
2023-10-19 12:10:00,41.92,42.12,41.91,42.09,265818.0,40.0692,40.2604,40.0597,40.2317,265818.0
2023-10-19 12:20:00,42.1,42.22,41.91,41.94,300783.0,40.2413,40.356,40.0597,40.0883,300783.0
2023-10-19 12:30:00,41.94,42.01,41.79,41.86,409345.0,40.0883,40.1552,39.945,40.0119,409345.0
2023-10-19 12:40:00,41.85,41.97,41.76,41.96,285918.0,40.0023,40.117,39.9163,40.1075,285918.0
2023-10-19 12:50:00,41.95,42.04,41.9,41.94,241818.0,40.0979,40.1839,40.0501,40.0883,241818.0
2023-10-19 13:00:00,41.94,42.08,41.93,42.05,216966.0,40.0883,40.2222,40.0788,40.1935,216966.0
2023-10-19 13:10:00,42.06,42.06,41.87,41.89,136643.0,40.203,40.203,40.0214,40.0405,136643.0
2023-10-19 13:20:00,41.88,41.95,41.84,41.92,186816.0,40.031,40.0979,39.9928,40.0692,186816.0
2023-10-19 13:30:00,41.93,41.97,41.73,41.76,238085.0,40.0788,40.117,39.8876,39.9163,238085.0
2023-10-19 13:40:00,41.77,41.83,41.74,41.78,228470.0,39.9258,39.9832,39.8972,39.9354,228470.0
2023-10-19 13:50:00,41.78,41.9,41.78,41.87,188293.0,39.9354,40.0501,39.9354,40.0214,188293.0
2023-10-19 14:00:00,41.87,41.9,41.78,41.8,244505.0,40.0214,40.0501,39.9354,39.9545,244505.0
2023-10-19 14:10:00,41.8,41.84,41.75,41.82,211863.0,39.9545,39.9928,39.9067,39.9736,211863.0
2023-10-19 14:20:00,41.83,41.84,41.72,41.77,205348.0,39.9832,39.9928,39.8781,39.9258,205348.0
2023-10-19 14:30:00,41.77,41.78,41.67,41.7,239555.0,39.9258,39.9354,39.8303,39.8589,239555.0
2023-10-19 14:40:00,41.7,41.71,41.54,41.55,291693.0,39.8589,39.8685,39.706,39.7156,291693.0
2023-10-19 14:50:00,41.56,41.58,41.47,41.51,266429.0,39.7251,39.7442,39.6391,39.6773,266429.0
2023-10-19 15:00:00,41.52,41.55,41.42,41.43,229254.0,39.6869,39.7156,39.5913,39.6009,229254.0
2023-10-19 15:10:00,41.43,41.44,41.32,41.43,371616.0,39.6009,39.6104,39.4957,39.6009,371616.0
2023-10-19 15:20:00,41.43,41.45,41.32,41.37,344965.0,39.6009,39.62,39.4957,39.5435,344965.0
2023-10-19 15:30:00,41.37,41.42,41.29,41.29,380131.0,39.5435,39.5913,39.467,39.467,380131.0
2023-10-19 15:40:00,41.3,41.32,41.18,41.27,566378.0,39.4766,39.4957,39.3619,39.4479,566378.0
2023-10-19 15:50:00,41.28,41.34,41.16,41.16,1102717.0,39.4575,39.5148,39.3428,39.3428,1102717.0
2023-10-20 09:30:00,41.05,41.09,40.57,40.6,1327500.0,39.2376,39.2759,38.7788,38.8075,1327500.0
2023-10-20 09:40:00,40.59,40.69,40.41,40.67,398530.0,38.7979,38.8935,38.6259,38.8744,398530.0
2023-10-20 09:50:00,40.67,40.75,40.41,40.46,397242.0,38.8744,38.9509,38.6259,38.6737,397242.0
2023-10-20 10:00:00,40.45,40.45,40.02,40.06,362817.0,38.6641,38.6641,38.2531,38.2913,362817.0
2023-10-20 10:10:00,40.07,40.12,39.97,39.98,399326.0,38.3009,38.3487,38.2053,38.2149,399326.0
2023-10-20 10:20:00,39.98,40.2,39.94,40.16,265597.0,38.2149,38.4252,38.1766,38.3869,265597.0
2023-10-20 10:30:00,40.17,40.37,40.14,40.29,294833.0,38.3965,38.5877,38.3678,38.5112,294833.0
2023-10-20 10:40:00,40.29,40.45,40.21,40.44,263711.0,38.5112,38.6641,38.4347,38.6546,263711.0
2023-10-20 10:50:00,40.47,40.48,40.28,40.38,259674.0,38.6832,38.6928,38.5016,38.5972,259674.0
2023-10-20 11:00:00,40.38,40.41,40.25,40.3,304698.0,38.5972,38.6259,38.473,38.5207,304698.0
2023-10-20 11:10:00,40.3,40.43,40.3,40.39,252023.0,38.5207,38.645,38.5207,38.6068,252023.0
2023-10-20 11:20:00,40.4,40.45,40.34,40.43,238974.0,38.6163,38.6641,38.559,38.645,238974.0
2023-10-20 11:30:00,40.43,40.49,40.35,40.47,310797.0,38.645,38.7024,38.5685,38.6832,310797.0
2023-10-20 11:40:00,40.47,40.65,40.44,40.65,277685.0,38.6832,38.8553,38.6546,38.8553,277685.0
2023-10-20 11:50:00,40.64,40.71,40.59,40.6,336416.0,38.8457,38.9126,38.7979,38.8075,336416.0
2023-10-20 12:00:00,40.6,40.63,40.5,40.54,181485.0,38.8075,38.8362,38.7119,38.7502,181485.0
2023-10-20 12:10:00,40.55,40.58,40.49,40.58,181730.0,38.7597,38.7884,38.7024,38.7884,181730.0
2023-10-20 12:20:00,40.58,40.68,40.46,40.48,260951.0,38.7884,38.884,38.6737,38.6928,260951.0
2023-10-20 12:30:00,40.48,40.62,40.48,40.61,145377.0,38.6928,38.8266,38.6928,38.8171,145377.0
2023-10-20 12:40:00,40.61,40.67,40.52,40.66,198751.0,38.8171,38.8744,38.731,38.8649,198751.0
2023-10-20 12:50:00,40.66,40.74,40.6,40.72,246394.0,38.8649,38.9413,38.8075,38.9222,246394.0
2023-10-20 13:00:00,40.72,40.72,40.57,40.58,218052.0,38.9222,38.9222,38.7788,38.7884,218052.0
2023-10-20 13:10:00,40.58,40.68,40.53,40.65,221942.0,38.7884,38.884,38.7406,38.8553,221942.0
2023-10-20 13:20:00,40.65,40.74,40.61,40.66,175742.0,38.8553,38.9413,38.8171,38.8649,175742.0
2023-10-20 13:30:00,40.66,40.68,40.58,40.58,189536.0,38.8649,38.884,38.7884,38.7884,189536.0
2023-10-20 13:40:00,40.58,40.69,40.58,40.62,159192.0,38.7884,38.8935,38.7884,38.8266,159192.0
2023-10-20 13:50:00,40.61,40.65,40.5,40.65,192923.0,38.8171,38.8553,38.7119,38.8553,192923.0
2023-10-20 14:00:00,40.65,40.66,40.55,40.59,209614.0,38.8553,38.8649,38.7597,38.7979,209614.0
2023-10-20 14:10:00,40.59,40.61,40.46,40.48,229168.0,38.7979,38.8171,38.6737,38.6928,229168.0
2023-10-20 14:20:00,40.47,40.5,40.41,40.44,168833.0,38.6832,38.7119,38.6259,38.6546,168833.0
2023-10-20 14:30:00,40.44,40.53,40.38,40.48,206054.0,38.6546,38.7406,38.5972,38.6928,206054.0
2023-10-20 14:40:00,40.47,40.53,40.39,40.52,286986.0,38.6832,38.7406,38.6068,38.731,286986.0
2023-10-20 14:50:00,40.52,40.56,40.45,40.47,286829.0,38.731,38.7693,38.6641,38.6832,286829.0
2023-10-20 15:00:00,40.47,40.52,40.43,40.46,195410.0,38.6832,38.731,38.645,38.6737,195410.0
2023-10-20 15:10:00,40.47,40.55,40.46,40.55,244728.0,38.6832,38.7597,38.6737,38.7597,244728.0
2023-10-20 15:20:00,40.55,40.56,40.4,40.45,254335.0,38.7597,38.7693,38.6163,38.6641,254335.0
2023-10-20 15:30:00,40.45,40.46,40.36,40.43,398206.0,38.6641,38.6737,38.5781,38.645,398206.0
2023-10-20 15:40:00,40.43,40.43,40.25,40.34,512711.0,38.645,38.645,38.473,38.559,512711.0
2023-10-20 15:50:00,40.33,40.35,40.23,40.26,1118980.0,38.5494,38.5685,38.4538,38.4825,1118980.0
2023-10-23 09:30:00,40.26,40.38,40.07,40.17,318472.0,38.4825,38.5972,38.3009,38.3965,318472.0
2023-10-23 09:40:00,40.14,40.17,39.93,40.16,309817.0,38.3678,38.3965,38.1671,38.3869,309817.0
2023-10-23 09:50:00,40.16,40.19,39.95,40.13,320359.0,38.3869,38.4156,38.1862,38.3583,320359.0
2023-10-23 10:00:00,40.12,40.23,40.1,40.17,217284.0,38.3487,38.4538,38.3296,38.3965,217284.0
2023-10-23 10:10:00,40.18,40.27,40.13,40.19,242521.0,38.406,38.4921,38.3583,38.4156,242521.0
2023-10-23 10:20:00,40.2,40.22,40.0,40.01,208992.0,38.4252,38.4443,38.234,38.2436,208992.0
2023-10-23 10:30:00,40.0,40.05,39.94,40.02,304323.0,38.234,38.2818,38.1766,38.2531,304323.0
2023-10-23 10:40:00,40.02,40.13,40.01,40.09,190210.0,38.2531,38.3583,38.2436,38.32,190210.0
2023-10-23 10:50:00,40.09,40.22,39.99,40.01,228463.0,38.32,38.4443,38.2244,38.2436,228463.0
2023-10-23 11:00:00,40.01,40.14,39.96,40.14,175989.0,38.2436,38.3678,38.1958,38.3678,175989.0
2023-10-23 11:10:00,40.14,40.14,40.05,40.08,193657.0,38.3678,38.3678,38.2818,38.3105,193657.0
2023-10-23 11:20:00,40.09,40.13,40.03,40.05,194103.0,38.32,38.3583,38.2627,38.2818,194103.0
2023-10-23 11:30:00,40.05,40.17,40.03,40.12,180561.0,38.2818,38.3965,38.2627,38.3487,180561.0
2023-10-23 11:40:00,40.13,40.15,40.05,40.15,135672.0,38.3583,38.3774,38.2818,38.3774,135672.0
2023-10-23 11:50:00,40.15,40.25,40.11,40.22,127519.0,38.3774,38.473,38.3391,38.4443,127519.0
2023-10-23 12:00:00,40.21,40.22,40.11,40.16,179441.0,38.4347,38.4443,38.3391,38.3869,179441.0
2023-10-23 12:10:00,40.15,40.17,39.95,39.96,150108.0,38.3774,38.3965,38.1862,38.1958,150108.0
2023-10-23 12:20:00,39.95,40.02,39.89,39.98,413458.0,38.1862,38.2531,38.1288,38.2149,413458.0
2023-10-23 12:30:00,39.98,40.03,39.97,40.02,172739.0,38.2149,38.2627,38.2053,38.2531,172739.0
2023-10-23 12:40:00,40.02,40.05,39.98,40.04,232493.0,38.2531,38.2818,38.2149,38.2722,232493.0
2023-10-23 12:50:00,40.05,40.15,40.0,40.15,157502.0,38.2818,38.3774,38.234,38.3774,157502.0
2023-10-23 13:00:00,40.15,40.17,40.06,40.11,190420.0,38.3774,38.3965,38.2913,38.3391,190420.0
2023-10-23 13:10:00,40.11,40.11,39.96,39.96,152320.0,38.3391,38.3391,38.1958,38.1958,152320.0
2023-10-23 13:20:00,39.96,40.01,39.88,39.93,250046.0,38.1958,38.2436,38.1193,38.1671,250046.0
2023-10-23 13:30:00,39.94,40.01,39.9,39.99,193868.0,38.1766,38.2436,38.1384,38.2244,193868.0
2023-10-23 13:40:00,39.99,40.07,39.94,40.05,227420.0,38.2244,38.3009,38.1766,38.2818,227420.0
2023-10-23 13:50:00,40.05,40.05,39.9,39.91,241366.0,38.2818,38.2818,38.1384,38.148,241366.0
2023-10-23 14:00:00,39.91,39.93,39.86,39.91,206164.0,38.148,38.1671,38.1002,38.148,206164.0
2023-10-23 14:10:00,39.91,39.91,39.73,39.73,283986.0,38.148,38.148,37.9759,37.9759,283986.0
2023-10-23 14:20:00,39.74,39.81,39.7,39.75,195489.0,37.9855,38.0524,37.9472,37.995,195489.0
2023-10-23 14:30:00,39.75,39.8,39.7,39.75,264264.0,37.995,38.0428,37.9472,37.995,264264.0
2023-10-23 14:40:00,39.76,39.85,39.73,39.82,212299.0,38.0046,38.0906,37.9759,38.0619,212299.0
2023-10-23 14:50:00,39.82,39.84,39.78,39.82,188995.0,38.0619,38.0811,38.0237,38.0619,188995.0
2023-10-23 15:00:00,39.83,39.84,39.69,39.7,227506.0,38.0715,38.0811,37.9377,37.9472,227506.0
2023-10-23 15:10:00,39.7,39.75,39.6,39.61,456071.0,37.9472,37.995,37.8517,37.8612,456071.0
2023-10-23 15:20:00,39.61,39.62,39.44,39.46,352750.0,37.8612,37.8708,37.6987,37.7178,352750.0
2023-10-23 15:30:00,39.46,39.51,39.42,39.45,434739.0,37.7178,37.7656,37.6796,37.7083,434739.0
2023-10-23 15:40:00,39.45,39.58,39.43,39.54,585246.0,37.7083,37.8325,37.6892,37.7943,585246.0
2023-10-23 15:50:00,39.54,39.57,39.44,39.48,1241875.0,37.7943,37.823,37.6987,37.7369,1241875.0
2023-10-24 09:30:00,39.62,39.83,39.55,39.7,333114.0,37.8708,38.0715,37.8039,37.9472,333114.0
2023-10-24 09:40:00,39.67,39.73,39.48,39.72,245485.0,37.9186,37.9759,37.7369,37.9664,245485.0
2023-10-24 09:50:00,39.73,39.77,39.5,39.71,204271.0,37.9759,38.0141,37.7561,37.9568,204271.0
2023-10-24 10:00:00,39.7,39.71,39.53,39.68,164658.0,37.9472,37.9568,37.7847,37.9281,164658.0
2023-10-24 10:10:00,39.69,39.81,39.67,39.8,139195.0,37.9377,38.0524,37.9186,38.0428,139195.0
2023-10-24 10:20:00,39.81,39.83,39.73,39.83,164291.0,38.0524,38.0715,37.9759,38.0715,164291.0
2023-10-24 10:30:00,39.83,39.83,39.72,39.77,150658.0,38.0715,38.0715,37.9664,38.0141,150658.0
2023-10-24 10:40:00,39.77,39.81,39.72,39.8,117556.0,38.0141,38.0524,37.9664,38.0428,117556.0
2023-10-24 10:50:00,39.8,39.81,39.58,39.59,207506.0,38.0428,38.0524,37.8325,37.8421,207506.0
2023-10-24 11:00:00,39.59,39.6,39.41,39.47,309162.0,37.8421,37.8517,37.67,37.7274,309162.0
2023-10-24 11:10:00,39.47,39.51,39.34,39.42,226864.0,37.7274,37.7656,37.6031,37.6796,226864.0
2023-10-24 11:20:00,39.41,39.44,39.31,39.41,165284.0,37.67,37.6987,37.5745,37.67,165284.0
2023-10-24 11:30:00,39.41,39.57,39.41,39.5,133682.0,37.67,37.823,37.67,37.7561,133682.0
2023-10-24 11:40:00,39.5,39.6,39.48,39.53,103430.0,37.7561,37.8517,37.7369,37.7847,103430.0
2023-10-24 11:50:00,39.52,39.57,39.48,39.5,80064.0,37.7752,37.823,37.7369,37.7561,80064.0
2023-10-24 12:00:00,39.5,39.57,39.46,39.49,218409.0,37.7561,37.823,37.7178,37.7465,218409.0
2023-10-24 12:10:00,39.49,39.52,39.42,39.44,144706.0,37.7465,37.7752,37.6796,37.6987,144706.0
2023-10-24 12:20:00,39.44,39.45,39.34,39.37,233880.0,37.6987,37.7083,37.6031,37.6318,233880.0
2023-10-24 12:30:00,39.37,39.46,39.35,39.43,127148.0,37.6318,37.7178,37.6127,37.6892,127148.0
2023-10-24 12:40:00,39.43,39.44,39.38,39.39,81686.0,37.6892,37.6987,37.6414,37.6509,81686.0
2023-10-24 12:50:00,39.39,39.39,39.32,39.38,84401.0,37.6509,37.6509,37.584,37.6414,84401.0
2023-10-24 13:00:00,39.39,39.49,39.37,39.44,113524.0,37.6509,37.7465,37.6318,37.6987,113524.0
2023-10-24 13:10:00,39.43,39.46,39.36,39.44,174887.0,37.6892,37.7178,37.6222,37.6987,174887.0
2023-10-24 13:20:00,39.44,39.48,39.39,39.44,262210.0,37.6987,37.7369,37.6509,37.6987,262210.0
2023-10-24 13:30:00,39.43,39.48,39.33,39.38,224848.0,37.6892,37.7369,37.5936,37.6414,224848.0
2023-10-24 13:40:00,39.39,39.46,39.38,39.45,122650.0,37.6509,37.7178,37.6414,37.7083,122650.0
2023-10-24 13:50:00,39.45,39.46,39.33,39.38,117583.0,37.7083,37.7178,37.5936,37.6414,117583.0
2023-10-24 14:00:00,39.37,39.4,39.34,39.39,169890.0,37.6318,37.6605,37.6031,37.6509,169890.0
2023-10-24 14:10:00,39.39,39.44,39.35,39.36,207496.0,37.6509,37.6987,37.6127,37.6222,207496.0
2023-10-24 14:20:00,39.36,39.39,39.32,39.37,92551.0,37.6222,37.6509,37.584,37.6318,92551.0
2023-10-24 14:30:00,39.37,39.46,39.34,39.36,197100.0,37.6318,37.7178,37.6031,37.6222,197100.0
2023-10-24 14:40:00,39.36,39.45,39.36,39.41,115743.0,37.6222,37.7083,37.6222,37.67,115743.0
2023-10-24 14:50:00,39.41,39.43,39.4,39.43,139498.0,37.67,37.6892,37.6605,37.6892,139498.0
2023-10-24 15:00:00,39.43,39.44,39.34,39.37,172581.0,37.6892,37.6987,37.6031,37.6318,172581.0
2023-10-24 15:10:00,39.36,39.43,39.33,39.4,214995.0,37.6222,37.6892,37.5936,37.6605,214995.0
2023-10-24 15:20:00,39.41,39.41,39.3,39.32,334732.0,37.67,37.67,37.5649,37.584,334732.0
2023-10-24 15:30:00,39.32,39.34,39.24,39.25,360906.0,37.584,37.6031,37.5075,37.5171,360906.0
2023-10-24 15:40:00,39.25,39.36,39.25,39.34,492504.0,37.5171,37.6222,37.5171,37.6031,492504.0
2023-10-24 15:50:00,39.34,39.36,39.25,39.27,1121348.0,37.6031,37.6222,37.5171,37.5362,1121348.0
2023-10-25 09:30:00,39.07,39.16,38.97,38.99,271568.0,37.3451,37.4311,37.2495,37.2686,271568.0
2023-10-25 09:40:00,38.99,39.08,38.84,38.93,303904.0,37.2686,37.3546,37.1252,37.2112,303904.0
2023-10-25 09:50:00,38.92,38.97,38.8,38.94,282181.0,37.2017,37.2495,37.087,37.2208,282181.0
2023-10-25 10:00:00,38.93,38.93,38.78,38.82,246771.0,37.2112,37.2112,37.0679,37.1061,246771.0
2023-10-25 10:10:00,38.81,38.82,38.65,38.71,268471.0,37.0965,37.1061,36.9436,37.0009,268471.0
2023-10-25 10:20:00,38.71,38.75,38.62,38.67,330648.0,37.0009,37.0392,36.9149,36.9627,330648.0
2023-10-25 10:30:00,38.66,38.78,38.57,38.72,399375.0,36.9532,37.0679,36.8671,37.0105,399375.0
2023-10-25 10:40:00,38.72,38.83,38.67,38.83,247113.0,37.0105,37.1156,36.9627,37.1156,247113.0
2023-10-25 10:50:00,38.82,38.9,38.74,38.83,133726.0,37.1061,37.1826,37.0296,37.1156,133726.0
2023-10-25 11:00:00,38.82,38.95,38.81,38.9,225732.0,37.1061,37.2303,37.0965,37.1826,225732.0
2023-10-25 11:10:00,38.9,39.0,38.83,38.99,265621.0,37.1826,37.2781,37.1156,37.2686,265621.0
2023-10-25 11:20:00,38.98,39.11,38.95,39.09,175441.0,37.259,37.3833,37.2303,37.3642,175441.0
2023-10-25 11:30:00,39.09,39.13,38.97,39.1,289529.0,37.3642,37.4024,37.2495,37.3737,289529.0
2023-10-25 11:40:00,39.11,39.16,39.02,39.08,218845.0,37.3833,37.4311,37.2973,37.3546,218845.0
2023-10-25 11:50:00,39.07,39.09,38.96,38.98,92765.0,37.3451,37.3642,37.2399,37.259,92765.0
2023-10-25 12:00:00,38.96,38.96,38.87,38.91,125372.0,37.2399,37.2399,37.1539,37.1921,125372.0
2023-10-25 12:10:00,38.91,38.92,38.84,38.88,98210.0,37.1921,37.2017,37.1252,37.1634,98210.0
2023-10-25 12:20:00,38.89,38.95,38.87,38.89,115820.0,37.173,37.2303,37.1539,37.173,115820.0
2023-10-25 12:30:00,38.88,38.98,38.86,38.86,138345.0,37.1634,37.259,37.1443,37.1443,138345.0
2023-10-25 12:40:00,38.87,38.93,38.78,38.83,148053.0,37.1539,37.2112,37.0679,37.1156,148053.0
2023-10-25 12:50:00,38.83,38.85,38.76,38.8,108344.0,37.1156,37.1348,37.0487,37.087,108344.0
2023-10-25 13:00:00,38.8,38.86,38.74,38.84,227029.0,37.087,37.1443,37.0296,37.1252,227029.0
2023-10-25 13:10:00,38.84,38.9,38.8,38.88,159168.0,37.1252,37.1826,37.087,37.1634,159168.0
2023-10-25 13:20:00,38.88,38.92,38.81,38.86,98045.0,37.1634,37.2017,37.0965,37.1443,98045.0
2023-10-25 13:30:00,38.85,38.89,38.8,38.86,126683.0,37.1348,37.173,37.087,37.1443,126683.0
2023-10-25 13:40:00,38.86,38.9,38.83,38.84,102752.0,37.1443,37.1826,37.1156,37.1252,102752.0
2023-10-25 13:50:00,38.84,38.94,38.82,38.94,100602.0,37.1252,37.2208,37.1061,37.2208,100602.0
2023-10-25 14:00:00,38.94,38.96,38.9,38.91,96202.0,37.2208,37.2399,37.1826,37.1921,96202.0
2023-10-25 14:10:00,38.92,38.98,38.88,38.96,116569.0,37.2017,37.259,37.1634,37.2399,116569.0
2023-10-25 14:20:00,38.95,39.03,38.95,39.0,85580.0,37.2303,37.3068,37.2303,37.2781,85580.0
2023-10-25 14:30:00,39.0,39.04,38.95,38.98,87302.0,37.2781,37.3164,37.2303,37.259,87302.0
2023-10-25 14:40:00,38.97,38.99,38.94,38.97,66484.0,37.2495,37.2686,37.2208,37.2495,66484.0
2023-10-25 14:50:00,38.97,39.13,38.96,39.06,114664.0,37.2495,37.4024,37.2399,37.3355,114664.0
2023-10-25 15:00:00,39.06,39.17,39.01,39.14,177634.0,37.3355,37.4406,37.2877,37.412,177634.0
2023-10-25 15:10:00,39.14,39.19,39.13,39.16,116109.0,37.412,37.4598,37.4024,37.4311,116109.0
2023-10-25 15:20:00,39.16,39.21,39.12,39.16,96935.0,37.4311,37.4789,37.3928,37.4311,96935.0
2023-10-25 15:30:00,39.16,39.17,39.1,39.13,166349.0,37.4311,37.4406,37.3737,37.4024,166349.0
2023-10-25 15:40:00,39.13,39.13,39.01,39.07,262727.0,37.4024,37.4024,37.2877,37.3451,262727.0
2023-10-25 15:50:00,39.07,39.1,39.0,39.05,854666.0,37.3451,37.3737,37.2781,37.3259,854666.0
2023-10-26 09:30:00,39.02,39.33,38.98,39.14,331864.0,37.2973,37.5936,37.259,37.412,331864.0
2023-10-26 09:40:00,39.14,39.42,39.1,39.36,267369.0,37.412,37.6796,37.3737,37.6222,267369.0
2023-10-26 09:50:00,39.39,39.55,39.34,39.35,257461.0,37.6509,37.8039,37.6031,37.6127,257461.0
2023-10-26 10:00:00,39.34,39.47,39.29,39.41,314711.0,37.6031,37.7274,37.5553,37.67,314711.0
2023-10-26 10:10:00,39.42,39.6,39.41,39.53,208952.0,37.6796,37.8517,37.67,37.7847,208952.0
2023-10-26 10:20:00,39.52,39.68,39.46,39.61,195535.0,37.7752,37.9281,37.7178,37.8612,195535.0
2023-10-26 10:30:00,39.61,39.64,39.49,39.57,205942.0,37.8612,37.8899,37.7465,37.823,205942.0
2023-10-26 10:40:00,39.56,39.67,39.52,39.55,178370.0,37.8134,37.9186,37.7752,37.8039,178370.0
2023-10-26 10:50:00,39.55,39.68,39.53,39.64,201215.0,37.8039,37.9281,37.7847,37.8899,201215.0
2023-10-26 11:00:00,39.66,39.82,39.58,39.64,705016.0,37.909,38.0619,37.8325,37.8899,705016.0
2023-10-26 11:10:00,39.64,39.65,39.52,39.63,207072.0,37.8899,37.8994,37.7752,37.8803,207072.0
2023-10-26 11:20:00,39.63,39.64,39.43,39.53,221772.0,37.8803,37.8899,37.6892,37.7847,221772.0
2023-10-26 11:30:00,39.52,39.65,39.49,39.61,162425.0,37.7752,37.8994,37.7465,37.8612,162425.0
2023-10-26 11:40:00,39.62,39.72,39.57,39.67,223267.0,37.8708,37.9664,37.823,37.9186,223267.0
2023-10-26 11:50:00,39.66,39.71,39.64,39.67,108254.0,37.909,37.9568,37.8899,37.9186,108254.0
2023-10-26 12:00:00,39.66,39.67,39.54,39.59,148049.0,37.909,37.9186,37.7943,37.8421,148049.0
2023-10-26 12:10:00,39.58,39.59,39.45,39.48,181248.0,37.8325,37.8421,37.7083,37.7369,181248.0
2023-10-26 12:20:00,39.47,39.55,39.45,39.53,250297.0,37.7274,37.8039,37.7083,37.7847,250297.0
2023-10-26 12:30:00,39.52,39.57,39.45,39.49,181038.0,37.7752,37.823,37.7083,37.7465,181038.0
2023-10-26 12:40:00,39.48,39.55,39.46,39.5,129600.0,37.7369,37.8039,37.7178,37.7561,129600.0
2023-10-26 12:50:00,39.5,39.59,39.49,39.55,174858.0,37.7561,37.8421,37.7465,37.8039,174858.0
2023-10-26 13:00:00,39.55,39.62,39.49,39.55,286623.0,37.8039,37.8708,37.7465,37.8039,286623.0
2023-10-26 13:10:00,39.55,39.59,39.51,39.56,82411.0,37.8039,37.8421,37.7656,37.8134,82411.0
2023-10-26 13:20:00,39.56,39.56,39.49,39.52,138391.0,37.8134,37.8134,37.7465,37.7752,138391.0
2023-10-26 13:30:00,39.51,39.53,39.42,39.48,179206.0,37.7656,37.7847,37.6796,37.7369,179206.0
2023-10-26 13:40:00,39.47,39.55,39.47,39.53,122442.0,37.7274,37.8039,37.7274,37.7847,122442.0
2023-10-26 13:50:00,39.53,39.67,39.52,39.64,131706.0,37.7847,37.9186,37.7752,37.8899,131706.0
2023-10-26 14:00:00,39.65,39.75,39.64,39.7,132794.0,37.8994,37.995,37.8899,37.9472,132794.0
2023-10-26 14:10:00,39.7,39.84,39.69,39.79,200789.0,37.9472,38.0811,37.9377,38.0333,200789.0
2023-10-26 14:20:00,39.79,39.82,39.73,39.79,96744.0,38.0333,38.0619,37.9759,38.0333,96744.0
2023-10-26 14:30:00,39.78,39.85,39.74,39.8,234896.0,38.0237,38.0906,37.9855,38.0428,234896.0
2023-10-26 14:40:00,39.79,39.85,39.75,39.77,153186.0,38.0333,38.0906,37.995,38.0141,153186.0
2023-10-26 14:50:00,39.77,39.91,39.77,39.9,139033.0,38.0141,38.148,38.0141,38.1384,139033.0
2023-10-26 15:00:00,39.9,39.98,39.88,39.91,272745.0,38.1384,38.2149,38.1193,38.148,272745.0
2023-10-26 15:10:00,39.91,39.91,39.81,39.88,193423.0,38.148,38.148,38.0524,38.1193,193423.0
2023-10-26 15:20:00,39.88,39.89,39.76,39.77,153948.0,38.1193,38.1288,38.0046,38.0141,153948.0
2023-10-26 15:30:00,39.76,39.8,39.67,39.68,281048.0,38.0046,38.0428,37.9186,37.9281,281048.0
2023-10-26 15:40:00,39.68,39.71,39.61,39.66,342595.0,37.9281,37.9568,37.8612,37.909,342595.0
2023-10-26 15:50:00,39.66,39.72,39.61,39.66,1091275.0,37.909,37.9664,37.8612,37.909,1091275.0
2023-10-27 09:30:00,39.38,39.41,39.17,39.21,471935.0,37.6414,37.67,37.4406,37.4789,471935.0
2023-10-27 09:40:00,39.22,39.23,39.02,39.09,243830.0,37.4884,37.498,37.2973,37.3642,243830.0
2023-10-27 09:50:00,39.09,39.17,39.08,39.16,183509.0,37.3642,37.4406,37.3546,37.4311,183509.0
2023-10-27 10:00:00,39.15,39.19,38.96,39.15,298095.0,37.4215,37.4598,37.2399,37.4215,298095.0
2023-10-27 10:10:00,39.16,39.22,39.01,39.02,232704.0,37.4311,37.4884,37.2877,37.2973,232704.0
2023-10-27 10:20:00,39.03,39.13,38.96,39.08,284095.0,37.3068,37.4024,37.2399,37.3546,284095.0
2023-10-27 10:30:00,39.08,39.18,39.04,39.09,191505.0,37.3546,37.4502,37.3164,37.3642,191505.0
2023-10-27 10:40:00,39.09,39.14,38.95,39.07,246843.0,37.3642,37.412,37.2303,37.3451,246843.0
2023-10-27 10:50:00,39.08,39.18,39.07,39.18,167089.0,37.3546,37.4502,37.3451,37.4502,167089.0
2023-10-27 11:00:00,39.18,39.24,39.08,39.18,204385.0,37.4502,37.5075,37.3546,37.4502,204385.0
2023-10-27 11:10:00,39.19,39.28,39.13,39.14,124058.0,37.4598,37.5458,37.4024,37.412,124058.0
2023-10-27 11:20:00,39.14,39.2,39.11,39.16,118736.0,37.412,37.4693,37.3833,37.4311,118736.0
2023-10-27 11:30:00,39.16,39.17,39.06,39.12,127398.0,37.4311,37.4406,37.3355,37.3928,127398.0
2023-10-27 11:40:00,39.13,39.19,39.05,39.11,133694.0,37.4024,37.4598,37.3259,37.3833,133694.0
2023-10-27 11:50:00,39.11,39.13,39.07,39.08,229531.0,37.3833,37.4024,37.3451,37.3546,229531.0
2023-10-27 12:00:00,39.09,39.09,39.0,39.07,79080.0,37.3642,37.3642,37.2781,37.3451,79080.0
2023-10-27 12:10:00,39.06,39.11,39.05,39.11,90136.0,37.3355,37.3833,37.3259,37.3833,90136.0
2023-10-27 12:20:00,39.11,39.11,39.03,39.09,192314.0,37.3833,37.3833,37.3068,37.3642,192314.0
2023-10-27 12:30:00,39.09,39.17,39.07,39.16,166475.0,37.3642,37.4406,37.3451,37.4311,166475.0
2023-10-27 12:40:00,39.16,39.2,39.1,39.11,123801.0,37.4311,37.4693,37.3737,37.3833,123801.0
2023-10-27 12:50:00,39.12,39.12,38.95,38.98,181722.0,37.3928,37.3928,37.2303,37.259,181722.0
2023-10-27 13:00:00,38.98,39.04,38.89,38.91,198691.0,37.259,37.3164,37.173,37.1921,198691.0
2023-10-27 13:10:00,38.91,38.98,38.83,38.88,324831.0,37.1921,37.259,37.1156,37.1634,324831.0
2023-10-27 13:20:00,38.89,38.96,38.85,38.91,112294.0,37.173,37.2399,37.1348,37.1921,112294.0
2023-10-27 13:30:00,38.91,38.93,38.87,38.89,135085.0,37.1921,37.2112,37.1539,37.173,135085.0
2023-10-27 13:40:00,38.88,38.94,38.85,38.87,223542.0,37.1634,37.2208,37.1348,37.1539,223542.0
2023-10-27 13:50:00,38.88,38.91,38.83,38.9,357630.0,37.1634,37.1921,37.1156,37.1826,357630.0
2023-10-27 14:00:00,38.9,38.94,38.77,38.77,276354.0,37.1826,37.2208,37.0583,37.0583,276354.0
2023-10-27 14:10:00,38.77,38.94,38.77,38.87,146341.0,37.0583,37.2208,37.0583,37.1539,146341.0
2023-10-27 14:20:00,38.87,38.87,38.77,38.78,161227.0,37.1539,37.1539,37.0583,37.0679,161227.0
2023-10-27 14:30:00,38.77,38.88,38.76,38.84,196446.0,37.0583,37.1634,37.0487,37.1252,196446.0
2023-10-27 14:40:00,38.83,38.89,38.78,38.79,139980.0,37.1156,37.173,37.0679,37.0774,139980.0
2023-10-27 14:50:00,38.79,38.8,38.66,38.68,146601.0,37.0774,37.087,36.9532,36.9723,146601.0
2023-10-27 15:00:00,38.68,38.71,38.63,38.66,163741.0,36.9723,37.0009,36.9245,36.9532,163741.0
2023-10-27 15:10:00,38.66,38.73,38.62,38.7,267925.0,36.9532,37.0201,36.9149,36.9914,267925.0
2023-10-27 15:20:00,38.69,38.82,38.67,38.8,234245.0,36.9818,37.1061,36.9627,37.087,234245.0
2023-10-27 15:30:00,38.8,38.83,38.7,38.73,205621.0,37.087,37.1156,36.9914,37.0201,205621.0
2023-10-27 15:40:00,38.74,38.79,38.72,38.77,307238.0,37.0296,37.0774,37.0105,37.0583,307238.0
2023-10-27 15:50:00,38.78,38.81,38.73,38.77,1198990.0,37.0679,37.0965,37.0201,37.0583,1198990.0
2023-10-30 09:30:00,39.1,39.18,38.91,39.04,268507.0,37.3737,37.4502,37.1921,37.3164,268507.0
2023-10-30 09:40:00,39.04,39.07,38.91,39.06,172881.0,37.3164,37.3451,37.1921,37.3355,172881.0
2023-10-30 09:50:00,39.07,39.18,38.99,39.06,194826.0,37.3451,37.4502,37.2686,37.3355,194826.0
2023-10-30 10:00:00,39.06,39.08,38.84,38.85,211155.0,37.3355,37.3546,37.1252,37.1348,211155.0
2023-10-30 10:10:00,38.85,38.86,38.69,38.78,163080.0,37.1348,37.1443,36.9818,37.0679,163080.0
2023-10-30 10:20:00,38.79,38.93,38.78,38.91,246521.0,37.0774,37.2112,37.0679,37.1921,246521.0
2023-10-30 10:30:00,38.9,39.07,38.88,38.98,203877.0,37.1826,37.3451,37.1634,37.259,203877.0
2023-10-30 10:40:00,38.99,39.02,38.91,38.95,132001.0,37.2686,37.2973,37.1921,37.2303,132001.0
2023-10-30 10:50:00,38.96,39.09,38.95,39.0,165557.0,37.2399,37.3642,37.2303,37.2781,165557.0
2023-10-30 11:00:00,39.0,39.1,38.99,39.05,84565.0,37.2781,37.3737,37.2686,37.3259,84565.0
2023-10-30 11:10:00,39.03,39.18,39.03,39.07,259248.0,37.3068,37.4502,37.3068,37.3451,259248.0
2023-10-30 11:20:00,39.06,39.16,39.03,39.16,198093.0,37.3355,37.4311,37.3068,37.4311,198093.0
2023-10-30 11:30:00,39.15,39.2,39.05,39.05,303964.0,37.4215,37.4693,37.3259,37.3259,303964.0
2023-10-30 11:40:00,39.05,39.06,38.96,38.98,163569.0,37.3259,37.3355,37.2399,37.259,163569.0
2023-10-30 11:50:00,38.97,39.0,38.96,38.99,62925.0,37.2495,37.2781,37.2399,37.2686,62925.0
2023-10-30 12:00:00,38.99,39.13,38.97,39.09,195194.0,37.2686,37.4024,37.2495,37.3642,195194.0
2023-10-30 12:10:00,39.09,39.22,39.09,39.16,224724.0,37.3642,37.4884,37.3642,37.4311,224724.0
2023-10-30 12:20:00,39.16,39.19,39.13,39.15,149446.0,37.4311,37.4598,37.4024,37.4215,149446.0
2023-10-30 12:30:00,39.15,39.25,39.14,39.16,113574.0,37.4215,37.5171,37.412,37.4311,113574.0
2023-10-30 12:40:00,39.17,39.17,39.02,39.07,103329.0,37.4406,37.4406,37.2973,37.3451,103329.0
2023-10-30 12:50:00,39.07,39.12,39.06,39.12,97855.0,37.3451,37.3928,37.3355,37.3928,97855.0
2023-10-30 13:00:00,39.13,39.19,39.11,39.17,82314.0,37.4024,37.4598,37.3833,37.4406,82314.0
2023-10-30 13:10:00,39.17,39.2,39.13,39.2,64748.0,37.4406,37.4693,37.4024,37.4693,64748.0
2023-10-30 13:20:00,39.19,39.38,39.18,39.37,252495.0,37.4598,37.6414,37.4502,37.6318,252495.0
2023-10-30 13:30:00,39.38,39.41,39.3,39.34,156466.0,37.6414,37.67,37.5649,37.6031,156466.0
2023-10-30 13:40:00,39.34,39.38,39.31,39.36,107677.0,37.6031,37.6414,37.5745,37.6222,107677.0
2023-10-30 13:50:00,39.36,39.41,39.36,39.41,102022.0,37.6222,37.67,37.6222,37.67,102022.0
2023-10-30 14:00:00,39.41,39.44,39.38,39.4,129204.0,37.67,37.6987,37.6414,37.6605,129204.0
2023-10-30 14:10:00,39.4,39.42,39.33,39.38,107296.0,37.6605,37.6796,37.5936,37.6414,107296.0
2023-10-30 14:20:00,39.38,39.42,39.35,39.4,74588.0,37.6414,37.6796,37.6127,37.6605,74588.0
2023-10-30 14:30:00,39.4,39.48,39.39,39.45,185833.0,37.6605,37.7369,37.6509,37.7083,185833.0
2023-10-30 14:40:00,39.44,39.49,39.42,39.46,118542.0,37.6987,37.7465,37.6796,37.7178,118542.0
2023-10-30 14:50:00,39.46,39.47,39.39,39.41,160302.0,37.7178,37.7274,37.6509,37.67,160302.0
2023-10-30 15:00:00,39.42,39.48,39.4,39.46,180767.0,37.6796,37.7369,37.6605,37.7178,180767.0
2023-10-30 15:10:00,39.46,39.52,39.43,39.51,184372.0,37.7178,37.7752,37.6892,37.7656,184372.0
2023-10-30 15:20:00,39.5,39.59,39.5,39.56,388601.0,37.7561,37.8421,37.7561,37.8134,388601.0
2023-10-30 15:30:00,39.56,39.59,39.51,39.55,314185.0,37.8134,37.8421,37.7656,37.8039,314185.0
2023-10-30 15:40:00,39.56,39.57,39.46,39.55,417458.0,37.8134,37.823,37.7178,37.8039,417458.0
2023-10-30 15:50:00,39.55,39.56,39.39,39.43,1025640.0,37.8039,37.8134,37.6509,37.6892,1025640.0
2023-10-31 09:30:00,39.64,39.75,39.61,39.63,341595.0,37.8899,37.995,37.8612,37.8803,341595.0
2023-10-31 09:40:00,39.63,39.69,39.39,39.41,184337.0,37.8803,37.9377,37.6509,37.67,184337.0
2023-10-31 09:50:00,39.41,39.47,39.3,39.45,161705.0,37.67,37.7274,37.5649,37.7083,161705.0
2023-10-31 10:00:00,39.44,39.44,39.23,39.32,179615.0,37.6987,37.6987,37.498,37.584,179615.0
2023-10-31 10:10:00,39.34,39.55,39.33,39.51,245396.0,37.6031,37.8039,37.5936,37.7656,245396.0
2023-10-31 10:20:00,39.52,39.53,39.41,39.43,121298.0,37.7752,37.7847,37.67,37.6892,121298.0
2023-10-31 10:30:00,39.42,39.5,39.37,39.41,138312.0,37.6796,37.7561,37.6318,37.67,138312.0
2023-10-31 10:40:00,39.41,39.53,39.4,39.46,171852.0,37.67,37.7847,37.6605,37.7178,171852.0
2023-10-31 10:50:00,39.46,39.58,39.45,39.52,166919.0,37.7178,37.8325,37.7083,37.7752,166919.0
2023-10-31 11:00:00,39.52,39.53,39.42,39.45,153314.0,37.7752,37.7847,37.6796,37.7083,153314.0
2023-10-31 11:10:00,39.45,39.54,39.43,39.52,106431.0,37.7083,37.7943,37.6892,37.7752,106431.0
2023-10-31 11:20:00,39.52,39.65,39.5,39.57,145342.0,37.7752,37.8994,37.7561,37.823,145342.0
2023-10-31 11:30:00,39.57,39.6,39.48,39.5,152631.0,37.823,37.8517,37.7369,37.7561,152631.0
2023-10-31 11:40:00,39.49,39.5,39.44,39.46,124001.0,37.7465,37.7561,37.6987,37.7178,124001.0
2023-10-31 11:50:00,39.47,39.49,39.44,39.48,113866.0,37.7274,37.7465,37.6987,37.7369,113866.0
2023-10-31 12:00:00,39.48,39.54,39.45,39.52,129473.0,37.7369,37.7943,37.7083,37.7752,129473.0
2023-10-31 12:10:00,39.52,39.53,39.31,39.32,156022.0,37.7752,37.7847,37.5745,37.584,156022.0
2023-10-31 12:20:00,39.31,39.4,39.29,39.4,200844.0,37.5745,37.6605,37.5553,37.6605,200844.0
2023-10-31 12:30:00,39.4,39.45,39.3,39.38,117241.0,37.6605,37.7083,37.5649,37.6414,117241.0
2023-10-31 12:40:00,39.38,39.46,39.37,39.45,135313.0,37.6414,37.7178,37.6318,37.7083,135313.0
2023-10-31 12:50:00,39.45,39.47,39.42,39.44,70561.0,37.7083,37.7274,37.6796,37.6987,70561.0
2023-10-31 13:00:00,39.44,39.53,39.43,39.51,126999.0,37.6987,37.7847,37.6892,37.7656,126999.0
2023-10-31 13:10:00,39.52,39.52,39.43,39.49,148391.0,37.7752,37.7752,37.6892,37.7465,148391.0
2023-10-31 13:20:00,39.48,39.53,39.46,39.5,101695.0,37.7369,37.7847,37.7178,37.7561,101695.0
2023-10-31 13:30:00,39.51,39.54,39.48,39.48,120261.0,37.7656,37.7943,37.7369,37.7369,120261.0
2023-10-31 13:40:00,39.49,39.52,39.47,39.48,126611.0,37.7465,37.7752,37.7274,37.7369,126611.0
2023-10-31 13:50:00,39.49,39.5,39.44,39.46,126679.0,37.7465,37.7561,37.6987,37.7178,126679.0
2023-10-31 14:00:00,39.45,39.48,39.42,39.44,148313.0,37.7083,37.7369,37.6796,37.6987,148313.0
2023-10-31 14:10:00,39.44,39.5,39.43,39.46,115886.0,37.6987,37.7561,37.6892,37.7178,115886.0
2023-10-31 14:20:00,39.46,39.51,39.45,39.48,124347.0,37.7178,37.7656,37.7083,37.7369,124347.0
2023-10-31 14:30:00,39.48,39.49,39.44,39.47,83927.0,37.7369,37.7465,37.6987,37.7274,83927.0
2023-10-31 14:40:00,39.48,39.58,39.45,39.55,122677.0,37.7369,37.8325,37.7083,37.8039,122677.0
2023-10-31 14:50:00,39.55,39.64,39.54,39.64,117270.0,37.8039,37.8899,37.7943,37.8899,117270.0
2023-10-31 15:00:00,39.63,39.7,39.61,39.66,123893.0,37.8803,37.9472,37.8612,37.909,123893.0
2023-10-31 15:10:00,39.66,39.67,39.6,39.63,160104.0,37.909,37.9186,37.8517,37.8803,160104.0
2023-10-31 15:20:00,39.64,39.68,39.61,39.66,172386.0,37.8899,37.9281,37.8612,37.909,172386.0
2023-10-31 15:30:00,39.66,39.66,39.58,39.58,172305.0,37.909,37.909,37.8325,37.8325,172305.0
2023-10-31 15:40:00,39.58,39.6,39.54,39.6,286600.0,37.8325,37.8517,37.7943,37.8517,286600.0
2023-10-31 15:50:00,39.6,39.79,39.59,39.76,1347644.0,37.8517,38.0333,37.8421,38.0046,1347644.0
2023-11-01 09:30:00,39.96,39.98,39.72,39.82,322337.0,38.1958,38.2149,37.9664,38.0619,322337.0
2023-11-01 09:40:00,39.83,39.84,39.68,39.82,186294.0,38.0715,38.0811,37.9281,38.0619,186294.0
2023-11-01 09:50:00,39.82,39.86,39.72,39.77,166180.0,38.0619,38.1002,37.9664,38.0141,166180.0
2023-11-01 10:00:00,39.79,39.87,39.65,39.79,170600.0,38.0333,38.1097,37.8994,38.0333,170600.0
2023-11-01 10:10:00,39.8,39.92,39.76,39.89,280653.0,38.0428,38.1575,38.0046,38.1288,280653.0
2023-11-01 10:20:00,39.9,39.98,39.85,39.87,226353.0,38.1384,38.2149,38.0906,38.1097,226353.0
2023-11-01 10:30:00,39.86,39.97,39.83,39.9,278180.0,38.1002,38.2053,38.0715,38.1384,278180.0
2023-11-01 10:40:00,39.9,39.96,39.84,39.86,279513.0,38.1384,38.1958,38.0811,38.1002,279513.0
2023-11-01 10:50:00,39.84,39.88,39.81,39.85,281061.0,38.0811,38.1193,38.0524,38.0906,281061.0
2023-11-01 11:00:00,39.84,39.91,39.8,39.84,313505.0,38.0811,38.148,38.0428,38.0811,313505.0
2023-11-01 11:10:00,39.84,39.84,39.66,39.69,342037.0,38.0811,38.0811,37.909,37.9377,342037.0
2023-11-01 11:20:00,39.69,39.71,39.63,39.67,293336.0,37.9377,37.9568,37.8803,37.9186,293336.0
2023-11-01 11:30:00,39.66,39.82,39.65,39.8,228360.0,37.909,38.0619,37.8994,38.0428,228360.0
2023-11-01 11:40:00,39.8,39.88,39.78,39.86,202236.0,38.0428,38.1193,38.0237,38.1002,202236.0
2023-11-01 11:50:00,39.85,39.86,39.71,39.72,389807.0,38.0906,38.1002,37.9568,37.9664,389807.0
2023-11-01 12:00:00,39.71,39.73,39.63,39.67,250221.0,37.9568,37.9759,37.8803,37.9186,250221.0
2023-11-01 12:10:00,39.66,39.69,39.55,39.61,125140.0,37.909,37.9377,37.8039,37.8612,125140.0
2023-11-01 12:20:00,39.6,39.62,39.52,39.55,176673.0,37.8517,37.8708,37.7752,37.8039,176673.0
2023-11-01 12:30:00,39.55,39.57,39.45,39.47,151510.0,37.8039,37.823,37.7083,37.7274,151510.0
2023-11-01 12:40:00,39.47,39.55,39.44,39.5,156722.0,37.7274,37.8039,37.6987,37.7561,156722.0
2023-11-01 12:50:00,39.49,39.52,39.44,39.46,141339.0,37.7465,37.7752,37.6987,37.7178,141339.0
2023-11-01 13:00:00,39.45,39.47,39.42,39.44,142708.0,37.7083,37.7274,37.6796,37.6987,142708.0
2023-11-01 13:10:00,39.44,39.5,39.42,39.43,164961.0,37.6987,37.7561,37.6796,37.6892,164961.0
2023-11-01 13:20:00,39.43,39.44,39.28,39.4,231107.0,37.6892,37.6987,37.5458,37.6605,231107.0
2023-11-01 13:30:00,39.4,39.41,39.34,39.38,113653.0,37.6605,37.67,37.6031,37.6414,113653.0
2023-11-01 13:40:00,39.37,39.48,39.36,39.44,197385.0,37.6318,37.7369,37.6222,37.6987,197385.0
2023-11-01 13:50:00,39.44,39.53,39.43,39.52,151233.0,37.6987,37.7847,37.6892,37.7752,151233.0
2023-11-01 14:00:00,39.52,39.65,39.46,39.6,347806.0,37.7752,37.8994,37.7178,37.8517,347806.0
2023-11-01 14:10:00,39.59,39.61,39.43,39.47,238351.0,37.8421,37.8612,37.6892,37.7274,238351.0
2023-11-01 14:20:00,39.47,39.59,39.46,39.55,288803.0,37.7274,37.8421,37.7178,37.8039,288803.0
2023-11-01 14:30:00,39.56,39.74,39.55,39.62,594399.0,37.8134,37.9855,37.8039,37.8708,594399.0
2023-11-01 14:40:00,39.62,39.63,39.46,39.52,420351.0,37.8708,37.8803,37.7178,37.7752,420351.0
2023-11-01 14:50:00,39.51,39.67,39.48,39.66,388183.0,37.7656,37.9186,37.7369,37.909,388183.0
2023-11-01 15:00:00,39.66,39.84,39.66,39.8,364618.0,37.909,38.0811,37.909,38.0428,364618.0
2023-11-01 15:10:00,39.8,39.86,39.79,39.83,375443.0,38.0428,38.1002,38.0333,38.0715,375443.0
2023-11-01 15:20:00,39.83,39.87,39.74,39.79,273322.0,38.0715,38.1097,37.9855,38.0333,273322.0
2023-11-01 15:30:00,39.8,39.83,39.74,39.79,288715.0,38.0428,38.0715,37.9855,38.0333,288715.0
2023-11-01 15:40:00,39.79,39.82,39.71,39.72,419072.0,38.0333,38.0619,37.9568,37.9664,419072.0
2023-11-01 15:50:00,39.71,39.74,39.6,39.62,1778319.0,37.9568,37.9855,37.8517,37.8708,1778319.0
2023-11-02 09:30:00,39.74,39.83,39.62,39.65,363188.0,38.3137,38.4004,38.198,38.2269,363188.0
2023-11-02 09:40:00,39.65,39.69,39.39,39.57,451769.0,38.2269,38.2655,37.9762,38.1498,451769.0
2023-11-02 09:50:00,39.58,39.74,39.56,39.7,315943.0,38.1594,38.3137,38.1401,38.2751,315943.0
2023-11-02 10:00:00,39.7,39.72,39.61,39.64,315708.0,38.2751,38.2944,38.1883,38.2172,315708.0
2023-11-02 10:10:00,39.64,39.69,39.54,39.61,217276.0,38.2172,38.2655,38.1208,38.1883,217276.0
2023-11-02 10:20:00,39.62,39.76,39.57,39.76,248496.0,38.198,38.3329,38.1498,38.3329,248496.0
2023-11-02 10:30:00,39.75,39.85,39.75,39.79,371884.0,38.3233,38.4197,38.3233,38.3619,371884.0
2023-11-02 10:40:00,39.78,39.89,39.77,39.89,377746.0,38.3522,38.4583,38.3426,38.4583,377746.0
2023-11-02 10:50:00,39.89,39.91,39.84,39.89,250721.0,38.4583,38.4776,38.4101,38.4583,250721.0
2023-11-02 11:00:00,39.89,39.96,39.83,39.92,274646.0,38.4583,38.5258,38.4004,38.4872,274646.0
2023-11-02 11:10:00,39.93,39.94,39.79,39.88,271236.0,38.4968,38.5065,38.3619,38.4486,271236.0
2023-11-02 11:20:00,39.89,39.94,39.83,39.91,207160.0,38.4583,38.5065,38.4004,38.4776,207160.0
2023-11-02 11:30:00,39.91,40.02,39.89,39.98,238020.0,38.4776,38.5836,38.4583,38.545,238020.0
2023-11-02 11:40:00,39.98,40.06,39.95,39.99,176583.0,38.545,38.6222,38.5161,38.5547,176583.0
2023-11-02 11:50:00,40.0,40.09,39.99,40.07,175694.0,38.5643,38.6511,38.5547,38.6318,175694.0
2023-11-02 12:00:00,40.07,40.09,40.01,40.06,155826.0,38.6318,38.6511,38.574,38.6222,155826.0
2023-11-02 12:10:00,40.06,40.24,40.03,40.23,253921.0,38.6222,38.7957,38.5933,38.7861,253921.0
2023-11-02 12:20:00,40.23,40.32,40.21,40.23,374958.0,38.7861,38.8728,38.7668,38.7861,374958.0
2023-11-02 12:30:00,40.23,40.34,40.22,40.26,228072.0,38.7861,38.8921,38.7764,38.815,228072.0
2023-11-02 12:40:00,40.26,40.37,40.26,40.34,325955.0,38.815,38.921,38.815,38.8921,325955.0
2023-11-02 12:50:00,40.34,40.36,40.22,40.24,205099.0,38.8921,38.9114,38.7764,38.7957,205099.0
2023-11-02 13:00:00,40.23,40.27,40.18,40.26,199380.0,38.7861,38.8246,38.7379,38.815,199380.0
2023-11-02 13:10:00,40.26,40.29,40.22,40.23,165747.0,38.815,38.8439,38.7764,38.7861,165747.0
2023-11-02 13:20:00,40.23,40.31,40.21,40.29,287908.0,38.7861,38.8632,38.7668,38.8439,287908.0
2023-11-02 13:30:00,40.29,40.35,40.28,40.34,177736.0,38.8439,38.9018,38.8343,38.8921,177736.0
2023-11-02 13:40:00,40.34,40.34,40.28,40.3,151591.0,38.8921,38.8921,38.8343,38.8536,151591.0
2023-11-02 13:50:00,40.3,40.41,40.3,40.37,151223.0,38.8536,38.9596,38.8536,38.921,151223.0
2023-11-02 14:00:00,40.37,40.41,40.26,40.27,235985.0,38.921,38.9596,38.815,38.8246,235985.0
2023-11-02 14:10:00,40.26,40.3,40.23,40.26,326600.0,38.815,38.8536,38.7861,38.815,326600.0
2023-11-02 14:20:00,40.26,40.27,40.21,40.23,229571.0,38.815,38.8246,38.7668,38.7861,229571.0
2023-11-02 14:30:00,40.23,40.32,40.19,40.31,171473.0,38.7861,38.8728,38.7475,38.8632,171473.0
2023-11-02 14:40:00,40.3,40.39,40.29,40.32,227496.0,38.8536,38.9403,38.8439,38.8728,227496.0
2023-11-02 14:50:00,40.33,40.42,40.32,40.39,289055.0,38.8825,38.9693,38.8728,38.9403,289055.0
2023-11-02 15:00:00,40.38,40.45,40.37,40.43,296362.0,38.9307,38.9982,38.921,38.9789,296362.0
2023-11-02 15:10:00,40.43,40.44,40.37,40.39,456173.0,38.9789,38.9885,38.921,38.9403,456173.0
2023-11-02 15:20:00,40.39,40.4,40.31,40.34,436325.0,38.9403,38.95,38.8632,38.8921,436325.0
2023-11-02 15:30:00,40.34,40.48,40.34,40.48,391610.0,38.8921,39.0271,38.8921,39.0271,391610.0
2023-11-02 15:40:00,40.48,40.52,40.42,40.48,749226.0,39.0271,39.0657,38.9693,39.0271,749226.0
2023-11-02 15:50:00,40.48,40.54,40.44,40.5,1787486.0,39.0271,39.0849,38.9885,39.0464,1787486.0
2023-11-03 09:30:00,41.17,41.81,41.07,41.8,707539.0,39.6923,40.3094,39.5959,40.2997,707539.0
2023-11-03 09:40:00,41.82,41.86,41.64,41.72,698246.0,40.319,40.3576,40.1455,40.2226,698246.0
2023-11-03 09:50:00,41.72,41.79,41.66,41.7,319697.0,40.2226,40.2901,40.1647,40.2033,319697.0
2023-11-03 10:00:00,41.7,41.82,41.59,41.63,757976.0,40.2033,40.319,40.0973,40.1358,757976.0
2023-11-03 10:10:00,41.63,41.67,41.54,41.59,262362.0,40.1358,40.1744,40.0491,40.0973,262362.0
2023-11-03 10:20:00,41.59,41.63,41.47,41.52,687830.0,40.0973,40.1358,39.9816,40.0298,687830.0
2023-11-03 10:30:00,41.52,41.52,41.41,41.5,461747.0,40.0298,40.0298,39.9237,40.0105,461747.0
2023-11-03 10:40:00,41.5,41.52,41.4,41.5,392801.0,40.0105,40.0298,39.9141,40.0105,392801.0
2023-11-03 10:50:00,41.51,41.64,41.47,41.63,254788.0,40.0201,40.1455,39.9816,40.1358,254788.0
2023-11-03 11:00:00,41.64,41.7,41.61,41.69,316054.0,40.1455,40.2033,40.1165,40.1937,316054.0
2023-11-03 11:10:00,41.69,41.69,41.57,41.64,237791.0,40.1937,40.1937,40.078,40.1455,237791.0
2023-11-03 11:20:00,41.64,41.75,41.63,41.66,170906.0,40.1455,40.2515,40.1358,40.1647,170906.0
2023-11-03 11:30:00,41.67,41.71,41.63,41.69,150793.0,40.1744,40.213,40.1358,40.1937,150793.0
2023-11-03 11:40:00,41.69,41.72,41.62,41.65,112595.0,40.1937,40.2226,40.1262,40.1551,112595.0
2023-11-03 11:50:00,41.65,41.74,41.65,41.69,150021.0,40.1551,40.2419,40.1551,40.1937,150021.0
2023-11-03 12:00:00,41.69,41.71,41.61,41.64,166708.0,40.1937,40.213,40.1165,40.1455,166708.0
2023-11-03 12:10:00,41.64,41.69,41.61,41.63,154635.0,40.1455,40.1937,40.1165,40.1358,154635.0
2023-11-03 12:20:00,41.64,41.65,41.55,41.55,156383.0,40.1455,40.1551,40.0587,40.0587,156383.0
2023-11-03 12:30:00,41.56,41.64,41.55,41.63,237990.0,40.0683,40.1455,40.0587,40.1358,237990.0
2023-11-03 12:40:00,41.62,41.64,41.57,41.62,125607.0,40.1262,40.1455,40.078,40.1262,125607.0
2023-11-03 12:50:00,41.62,41.79,41.61,41.77,150106.0,40.1262,40.2901,40.1165,40.2708,150106.0
2023-11-03 13:00:00,41.78,41.85,41.78,41.79,159749.0,40.2804,40.3479,40.2804,40.2901,159749.0
2023-11-03 13:10:00,41.79,41.81,41.74,41.75,290576.0,40.2901,40.3094,40.2419,40.2515,290576.0
2023-11-03 13:20:00,41.75,41.76,41.68,41.7,259777.0,40.2515,40.2612,40.184,40.2033,259777.0
2023-11-03 13:30:00,41.71,41.77,41.7,41.75,144771.0,40.213,40.2708,40.2033,40.2515,144771.0
2023-11-03 13:40:00,41.75,41.75,41.68,41.73,192371.0,40.2515,40.2515,40.184,40.2322,192371.0
2023-11-03 13:50:00,41.73,41.81,41.72,41.8,256370.0,40.2322,40.3094,40.2226,40.2997,256370.0
2023-11-03 14:00:00,41.8,41.83,41.74,41.8,282147.0,40.2997,40.3286,40.2419,40.2997,282147.0
2023-11-03 14:10:00,41.8,41.84,41.76,41.8,164873.0,40.2997,40.3383,40.2612,40.2997,164873.0
2023-11-03 14:20:00,41.8,41.81,41.77,41.8,146997.0,40.2997,40.3094,40.2708,40.2997,146997.0
2023-11-03 14:30:00,41.8,41.83,41.77,41.79,152286.0,40.2997,40.3286,40.2708,40.2901,152286.0
2023-11-03 14:40:00,41.79,41.81,41.77,41.8,195754.0,40.2901,40.3094,40.2708,40.2997,195754.0
2023-11-03 14:50:00,41.79,41.84,41.79,41.82,191262.0,40.2901,40.3383,40.2901,40.319,191262.0
2023-11-03 15:00:00,41.82,41.86,41.79,41.8,206876.0,40.319,40.3576,40.2901,40.2997,206876.0
2023-11-03 15:10:00,41.8,41.83,41.76,41.77,289571.0,40.2997,40.3286,40.2612,40.2708,289571.0
2023-11-03 15:20:00,41.77,41.81,41.71,41.73,350883.0,40.2708,40.3094,40.213,40.2322,350883.0
2023-11-03 15:30:00,41.73,41.73,41.66,41.71,338792.0,40.2322,40.2322,40.1647,40.213,338792.0
2023-11-03 15:40:00,41.71,41.74,41.64,41.65,542258.0,40.213,40.2419,40.1455,40.1551,542258.0
2023-11-03 15:50:00,41.65,41.67,41.57,41.61,1121323.0,40.1551,40.1744,40.078,40.1165,1121323.0
2023-11-06 09:30:00,41.79,41.79,41.62,41.72,510906.0,40.2901,40.2901,40.1262,40.2226,510906.0
2023-11-06 09:40:00,41.73,41.77,41.44,41.56,492640.0,40.2322,40.2708,39.9526,40.0683,492640.0
2023-11-06 09:50:00,41.57,41.74,41.57,41.59,234796.0,40.078,40.2419,40.078,40.0973,234796.0
2023-11-06 10:00:00,41.59,41.62,41.44,41.47,290683.0,40.0973,40.1262,39.9526,39.9816,290683.0
2023-11-06 10:10:00,41.47,41.49,41.37,41.38,313672.0,39.9816,40.0008,39.8852,39.8948,313672.0
2023-11-06 10:20:00,41.39,41.45,41.29,41.32,295445.0,39.9044,39.9623,39.808,39.837,295445.0
2023-11-06 10:30:00,41.32,41.35,41.27,41.35,164426.0,39.837,39.8659,39.7887,39.8659,164426.0
2023-11-06 10:40:00,41.35,41.47,41.26,41.26,610345.0,39.8659,39.9816,39.7791,39.7791,610345.0
2023-11-06 10:50:00,41.26,41.42,41.26,41.37,172227.0,39.7791,39.9334,39.7791,39.8852,172227.0
2023-11-06 11:00:00,41.37,41.53,41.36,41.52,135714.0,39.8852,40.0394,39.8755,40.0298,135714.0
2023-11-06 11:10:00,41.52,41.59,41.45,41.48,319719.0,40.0298,40.0973,39.9623,39.9912,319719.0
2023-11-06 11:20:00,41.49,41.51,41.4,41.41,145495.0,40.0008,40.0201,39.9141,39.9237,145495.0
2023-11-06 11:30:00,41.4,41.44,41.36,41.4,186551.0,39.9141,39.9526,39.8755,39.9141,186551.0
2023-11-06 11:40:00,41.4,41.42,41.27,41.27,161294.0,39.9141,39.9334,39.7887,39.7887,161294.0
2023-11-06 11:50:00,41.27,41.35,41.22,41.35,184070.0,39.7887,39.8659,39.7405,39.8659,184070.0
2023-11-06 12:00:00,41.34,41.38,41.3,41.34,170786.0,39.8562,39.8948,39.8177,39.8562,170786.0
2023-11-06 12:10:00,41.34,41.36,41.28,41.34,166221.0,39.8562,39.8755,39.7984,39.8562,166221.0
2023-11-06 12:20:00,41.34,41.34,41.2,41.26,135683.0,39.8562,39.8562,39.7213,39.7791,135683.0
2023-11-06 12:30:00,41.25,41.34,41.24,41.34,126570.0,39.7695,39.8562,39.7598,39.8562,126570.0
2023-11-06 12:40:00,41.34,41.35,41.25,41.26,156228.0,39.8562,39.8659,39.7695,39.7791,156228.0
2023-11-06 12:50:00,41.26,41.29,41.2,41.21,113510.0,39.7791,39.808,39.7213,39.7309,113510.0
2023-11-06 13:00:00,41.21,41.28,41.15,41.23,225653.0,39.7309,39.7984,39.6731,39.7502,225653.0
2023-11-06 13:10:00,41.23,41.27,41.16,41.2,251943.0,39.7502,39.7887,39.6827,39.7213,251943.0
2023-11-06 13:20:00,41.2,41.33,41.18,41.3,202132.0,39.7213,39.8466,39.702,39.8177,202132.0
2023-11-06 13:30:00,41.3,41.31,41.25,41.3,116458.0,39.8177,39.8273,39.7695,39.8177,116458.0
2023-11-06 13:40:00,41.3,41.3,41.23,41.25,169287.0,39.8177,39.8177,39.7502,39.7695,169287.0
2023-11-06 13:50:00,41.25,41.25,41.17,41.2,160513.0,39.7695,39.7695,39.6923,39.7213,160513.0
2023-11-06 14:00:00,41.2,41.28,41.19,41.22,183542.0,39.7213,39.7984,39.7116,39.7405,183542.0
2023-11-06 14:10:00,41.21,41.25,41.17,41.22,165150.0,39.7309,39.7695,39.6923,39.7405,165150.0
2023-11-06 14:20:00,41.22,41.29,41.2,41.29,206875.0,39.7405,39.808,39.7213,39.808,206875.0
2023-11-06 14:30:00,41.29,41.31,41.25,41.26,195636.0,39.808,39.8273,39.7695,39.7791,195636.0
2023-11-06 14:40:00,41.26,41.3,41.21,41.26,177105.0,39.7791,39.8177,39.7309,39.7791,177105.0
2023-11-06 14:50:00,41.26,41.31,41.25,41.3,138302.0,39.7791,39.8273,39.7695,39.8177,138302.0
2023-11-06 15:00:00,41.3,41.32,41.25,41.27,231579.0,39.8177,39.837,39.7695,39.7887,231579.0
2023-11-06 15:10:00,41.27,41.29,41.22,41.26,190046.0,39.7887,39.808,39.7405,39.7791,190046.0
2023-11-06 15:20:00,41.25,41.3,41.24,41.3,231980.0,39.7695,39.8177,39.7598,39.8177,231980.0
2023-11-06 15:30:00,41.3,41.35,41.29,41.3,237916.0,39.8177,39.8659,39.808,39.8177,237916.0
2023-11-06 15:40:00,41.29,41.34,41.27,41.33,337831.0,39.808,39.8562,39.7887,39.8466,337831.0
2023-11-06 15:50:00,41.32,41.37,41.26,41.37,1294013.0,39.837,39.8852,39.7791,39.8852,1294013.0
2023-11-07 09:30:00,41.18,41.2,41.0,41.06,294151.0,39.702,39.7213,39.5284,39.5863,294151.0
2023-11-07 09:40:00,41.07,41.09,40.92,40.93,188503.0,39.5959,39.6152,39.4513,39.4609,188503.0
2023-11-07 09:50:00,40.92,41.1,40.91,41.09,161478.0,39.4513,39.6248,39.4417,39.6152,161478.0
2023-11-07 10:00:00,41.09,41.16,41.02,41.12,136440.0,39.6152,39.6827,39.5477,39.6441,136440.0
2023-11-07 10:10:00,41.13,41.19,41.09,41.13,128068.0,39.6538,39.7116,39.6152,39.6538,128068.0
2023-11-07 10:20:00,41.13,41.15,41.04,41.09,121798.0,39.6538,39.6731,39.567,39.6152,121798.0
2023-11-07 10:30:00,41.09,41.13,41.05,41.1,144377.0,39.6152,39.6538,39.5766,39.6248,144377.0
2023-11-07 10:40:00,41.11,41.17,41.09,41.12,166743.0,39.6345,39.6923,39.6152,39.6441,166743.0
2023-11-07 10:50:00,41.12,41.16,41.04,41.06,189478.0,39.6441,39.6827,39.567,39.5863,189478.0
2023-11-07 11:00:00,41.06,41.08,41.0,41.01,152436.0,39.5863,39.6056,39.5284,39.5381,152436.0
2023-11-07 11:10:00,41.0,41.07,40.96,41.05,171809.0,39.5284,39.5959,39.4899,39.5766,171809.0
2023-11-07 11:20:00,41.05,41.08,40.99,41.0,142614.0,39.5766,39.6056,39.5188,39.5284,142614.0
2023-11-07 11:30:00,41.0,41.04,40.99,41.02,92520.0,39.5284,39.567,39.5188,39.5477,92520.0
2023-11-07 11:40:00,41.02,41.08,40.96,40.97,141556.0,39.5477,39.6056,39.4899,39.4995,141556.0
2023-11-07 11:50:00,40.97,40.99,40.95,40.96,123566.0,39.4995,39.5188,39.4802,39.4899,123566.0
2023-11-07 12:00:00,40.96,41.01,40.93,40.96,88645.0,39.4899,39.5381,39.4609,39.4899,88645.0
2023-11-07 12:10:00,40.97,41.03,40.92,41.0,104877.0,39.4995,39.5574,39.4513,39.5284,104877.0
2023-11-07 12:20:00,41.0,41.05,40.97,41.02,70151.0,39.5284,39.5766,39.4995,39.5477,70151.0
2023-11-07 12:30:00,41.02,41.02,40.93,40.96,97750.0,39.5477,39.5477,39.4609,39.4899,97750.0
2023-11-07 12:40:00,40.96,40.96,40.84,40.84,141662.0,39.4899,39.4899,39.3742,39.3742,141662.0
2023-11-07 12:50:00,40.84,40.93,40.81,40.93,131320.0,39.3742,39.4609,39.3453,39.4609,131320.0
2023-11-07 13:00:00,40.93,40.98,40.9,40.97,152115.0,39.4609,39.5092,39.432,39.4995,152115.0
2023-11-07 13:10:00,40.97,40.98,40.88,40.9,148478.0,39.4995,39.5092,39.4127,39.432,148478.0
2023-11-07 13:20:00,40.89,40.93,40.89,40.92,86646.0,39.4224,39.4609,39.4224,39.4513,86646.0
2023-11-07 13:30:00,40.91,40.99,40.91,40.94,110267.0,39.4417,39.5188,39.4417,39.4706,110267.0
2023-11-07 13:40:00,40.94,40.97,40.92,40.93,100176.0,39.4706,39.4995,39.4513,39.4609,100176.0
2023-11-07 13:50:00,40.93,40.96,40.88,40.91,194315.0,39.4609,39.4899,39.4127,39.4417,194315.0
2023-11-07 14:00:00,40.91,40.93,40.82,40.84,181909.0,39.4417,39.4609,39.3549,39.3742,181909.0
2023-11-07 14:10:00,40.85,40.86,40.81,40.83,123639.0,39.3838,39.3935,39.3453,39.3645,123639.0
2023-11-07 14:20:00,40.83,40.87,40.81,40.84,170410.0,39.3645,39.4031,39.3453,39.3742,170410.0
2023-11-07 14:30:00,40.85,40.85,40.79,40.8,117929.0,39.3838,39.3838,39.326,39.3356,117929.0
2023-11-07 14:40:00,40.8,40.82,40.74,40.81,247344.0,39.3356,39.3549,39.2778,39.3453,247344.0
2023-11-07 14:50:00,40.8,40.84,40.8,40.84,107878.0,39.3356,39.3742,39.3356,39.3742,107878.0
2023-11-07 15:00:00,40.84,40.99,40.83,40.96,480956.0,39.3742,39.5188,39.3645,39.4899,480956.0
2023-11-07 15:10:00,40.97,40.98,40.92,40.96,206396.0,39.4995,39.5092,39.4513,39.4899,206396.0
2023-11-07 15:20:00,40.96,41.04,40.93,41.03,741631.0,39.4899,39.567,39.4609,39.5574,741631.0
2023-11-07 15:30:00,41.04,41.11,41.03,41.09,278912.0,39.567,39.6345,39.5574,39.6152,278912.0
2023-11-07 15:40:00,41.09,41.14,41.07,41.1,273995.0,39.6152,39.6634,39.5959,39.6248,273995.0
2023-11-07 15:50:00,41.1,41.13,40.97,41.04,1002647.0,39.6248,39.6538,39.4995,39.567,1002647.0
2023-11-08 09:30:00,41.07,41.07,40.85,40.88,578683.0,39.5959,39.5959,39.3838,39.4127,578683.0
2023-11-08 09:40:00,40.88,41.15,40.86,41.11,293460.0,39.4127,39.6731,39.3935,39.6345,293460.0
2023-11-08 09:50:00,41.1,41.19,41.04,41.05,187377.0,39.6248,39.7116,39.567,39.5766,187377.0
2023-11-08 10:00:00,41.05,41.07,40.87,40.97,190449.0,39.5766,39.5959,39.4031,39.4995,190449.0
2023-11-08 10:10:00,40.98,41.06,40.85,40.93,164208.0,39.5092,39.5863,39.3838,39.4609,164208.0
2023-11-08 10:20:00,40.92,41.01,40.88,40.98,122619.0,39.4513,39.5381,39.4127,39.5092,122619.0
2023-11-08 10:30:00,40.98,41.02,40.92,41.01,133092.0,39.5092,39.5477,39.4513,39.5381,133092.0
2023-11-08 10:40:00,41.01,41.11,40.95,40.98,253084.0,39.5381,39.6345,39.4802,39.5092,253084.0
2023-11-08 10:50:00,40.97,41.0,40.92,40.93,105448.0,39.4995,39.5284,39.4513,39.4609,105448.0
2023-11-08 11:00:00,40.93,40.96,40.9,40.96,78794.0,39.4609,39.4899,39.432,39.4899,78794.0
2023-11-08 11:10:00,40.95,41.03,40.95,41.0,96413.0,39.4802,39.5574,39.4802,39.5284,96413.0
2023-11-08 11:20:00,40.99,41.02,40.53,40.58,619787.0,39.5188,39.5477,39.0753,39.1235,619787.0
2023-11-08 11:30:00,40.59,40.89,40.43,40.73,1668751.0,39.1332,39.4224,38.9789,39.2681,1668751.0
2023-11-08 11:40:00,40.73,40.9,40.73,40.8,351179.0,39.2681,39.432,39.2681,39.3356,351179.0
2023-11-08 11:50:00,40.8,40.8,40.63,40.63,389710.0,39.3356,39.3356,39.1717,39.1717,389710.0
2023-11-08 12:00:00,40.63,40.68,40.52,40.54,372401.0,39.1717,39.2199,39.0657,39.0849,372401.0
2023-11-08 12:10:00,40.54,40.62,40.48,40.59,230365.0,39.0849,39.1621,39.0271,39.1332,230365.0
2023-11-08 12:20:00,40.59,40.66,40.58,40.64,131983.0,39.1332,39.2006,39.1235,39.1814,131983.0
2023-11-08 12:30:00,40.63,40.73,40.59,40.71,163082.0,39.1717,39.2681,39.1332,39.2488,163082.0
2023-11-08 12:40:00,40.7,40.74,40.66,40.74,131625.0,39.2392,39.2778,39.2006,39.2778,131625.0
2023-11-08 12:50:00,40.73,40.79,40.72,40.77,186833.0,39.2681,39.326,39.2585,39.3067,186833.0
2023-11-08 13:00:00,40.77,40.87,40.75,40.86,129738.0,39.3067,39.4031,39.2874,39.3935,129738.0
2023-11-08 13:10:00,40.86,40.89,40.78,40.79,520701.0,39.3935,39.4224,39.3163,39.326,520701.0
2023-11-08 13:20:00,40.79,40.92,40.77,40.89,145141.0,39.326,39.4513,39.3067,39.4224,145141.0
2023-11-08 13:30:00,40.89,40.99,40.89,40.98,173610.0,39.4224,39.5188,39.4224,39.5092,173610.0
2023-11-08 13:40:00,40.98,41.02,40.93,40.95,84296.0,39.5092,39.5477,39.4609,39.4802,84296.0
2023-11-08 13:50:00,40.95,40.96,40.91,40.95,73427.0,39.4802,39.4899,39.4417,39.4802,73427.0
2023-11-08 14:00:00,40.95,41.06,40.92,41.06,100994.0,39.4802,39.5863,39.4513,39.5863,100994.0
2023-11-08 14:10:00,41.05,41.06,41.0,41.0,156725.0,39.5766,39.5863,39.5284,39.5284,156725.0
2023-11-08 14:20:00,41.0,41.02,40.97,41.01,91039.0,39.5284,39.5477,39.4995,39.5381,91039.0
2023-11-08 14:30:00,41.01,41.03,40.87,40.91,91283.0,39.5381,39.5574,39.4031,39.4417,91283.0
2023-11-08 14:40:00,40.91,40.91,40.86,40.86,56610.0,39.4417,39.4417,39.3935,39.3935,56610.0
2023-11-08 14:50:00,40.86,40.89,40.85,40.86,88326.0,39.3935,39.4224,39.3838,39.3935,88326.0
2023-11-08 15:00:00,40.86,40.91,40.85,40.91,152870.0,39.3935,39.4417,39.3838,39.4417,152870.0
2023-11-08 15:10:00,40.91,40.94,40.88,40.93,111472.0,39.4417,39.4706,39.4127,39.4609,111472.0
2023-11-08 15:20:00,40.92,40.92,40.85,40.89,190599.0,39.4513,39.4513,39.3838,39.4224,190599.0
2023-11-08 15:30:00,40.89,40.92,40.85,40.91,207279.0,39.4224,39.4513,39.3838,39.4417,207279.0
2023-11-08 15:40:00,40.92,41.04,40.91,41.0,485164.0,39.4513,39.567,39.4417,39.5284,485164.0
2023-11-08 15:50:00,41.0,41.05,40.97,41.0,1252886.0,39.5284,39.5766,39.4995,39.5284,1252886.0
2023-11-09 09:30:00,41.3,41.38,41.02,41.02,322448.0,39.8177,39.8948,39.5477,39.5477,322448.0
2023-11-09 09:40:00,41.02,41.04,40.73,40.83,173845.0,39.5477,39.567,39.2681,39.3645,173845.0
2023-11-09 09:50:00,40.83,40.91,40.75,40.85,110217.0,39.3645,39.4417,39.2874,39.3838,110217.0
2023-11-09 10:00:00,40.84,40.88,40.6,40.71,214913.0,39.3742,39.4127,39.1428,39.2488,214913.0
2023-11-09 10:10:00,40.7,40.72,40.63,40.64,151408.0,39.2392,39.2585,39.1717,39.1814,151408.0
2023-11-09 10:20:00,40.63,40.76,40.6,40.76,177973.0,39.1717,39.297,39.1428,39.297,177973.0
2023-11-09 10:30:00,40.76,40.8,40.67,40.7,153831.0,39.297,39.3356,39.2103,39.2392,153831.0
2023-11-09 10:40:00,40.7,40.72,40.63,40.69,126764.0,39.2392,39.2585,39.1717,39.2296,126764.0
2023-11-09 10:50:00,40.69,40.82,40.68,40.8,137124.0,39.2296,39.3549,39.2199,39.3356,137124.0
2023-11-09 11:00:00,40.79,40.87,40.77,40.83,116921.0,39.326,39.4031,39.3067,39.3645,116921.0
2023-11-09 11:10:00,40.83,40.9,40.77,40.83,190426.0,39.3645,39.432,39.3067,39.3645,190426.0
2023-11-09 11:20:00,40.82,40.82,40.77,40.8,133664.0,39.3549,39.3549,39.3067,39.3356,133664.0
2023-11-09 11:30:00,40.8,40.88,40.78,40.8,122175.0,39.3356,39.4127,39.3163,39.3356,122175.0
2023-11-09 11:40:00,40.8,40.88,40.79,40.82,136231.0,39.3356,39.4127,39.326,39.3549,136231.0
2023-11-09 11:50:00,40.82,40.86,40.72,40.75,155759.0,39.3549,39.3935,39.2585,39.2874,155759.0
2023-11-09 12:00:00,40.77,40.88,40.74,40.84,126575.0,39.3067,39.4127,39.2778,39.3742,126575.0
2023-11-09 12:10:00,40.84,40.93,40.79,40.91,109215.0,39.3742,39.4609,39.326,39.4417,109215.0
2023-11-09 12:20:00,40.91,40.92,40.87,40.91,77340.0,39.4417,39.4513,39.4031,39.4417,77340.0
2023-11-09 12:30:00,40.91,40.98,40.9,40.98,178634.0,39.4417,39.5092,39.432,39.5092,178634.0
2023-11-09 12:40:00,40.98,41.03,40.94,40.96,130948.0,39.5092,39.5574,39.4706,39.4899,130948.0
2023-11-09 12:50:00,40.95,41.0,40.93,40.94,101017.0,39.4802,39.5284,39.4609,39.4706,101017.0
2023-11-09 13:00:00,40.93,40.93,40.7,40.72,186422.0,39.4609,39.4609,39.2392,39.2585,186422.0
2023-11-09 13:10:00,40.72,40.88,40.7,40.72,211412.0,39.2585,39.4127,39.2392,39.2585,211412.0
2023-11-09 13:20:00,40.72,40.78,40.67,40.69,186438.0,39.2585,39.3163,39.2103,39.2296,186438.0
2023-11-09 13:30:00,40.69,40.69,40.59,40.6,137745.0,39.2296,39.2296,39.1332,39.1428,137745.0
2023-11-09 13:40:00,40.59,40.6,40.5,40.52,127016.0,39.1332,39.1428,39.0464,39.0657,127016.0
2023-11-09 13:50:00,40.52,40.56,40.44,40.48,118853.0,39.0657,39.1042,38.9885,39.0271,118853.0
2023-11-09 14:00:00,40.47,40.48,40.35,40.41,442439.0,39.0175,39.0271,38.9018,38.9596,442439.0
2023-11-09 14:10:00,40.41,40.42,40.28,40.33,358918.0,38.9596,38.9693,38.8343,38.8825,358918.0
2023-11-09 14:20:00,40.34,40.42,40.27,40.3,471118.0,38.8921,38.9693,38.8246,38.8536,471118.0
2023-11-09 14:30:00,40.3,40.41,40.28,40.33,162802.0,38.8536,38.9596,38.8343,38.8825,162802.0
2023-11-09 14:40:00,40.33,40.36,40.3,40.35,93985.0,38.8825,38.9114,38.8536,38.9018,93985.0
2023-11-09 14:50:00,40.34,40.38,40.32,40.36,145100.0,38.8921,38.9307,38.8728,38.9114,145100.0
2023-11-09 15:00:00,40.36,40.48,40.34,40.48,170954.0,38.9114,39.0271,38.8921,39.0271,170954.0
2023-11-09 15:10:00,40.47,40.49,40.4,40.45,203405.0,39.0175,39.0367,38.95,38.9982,203405.0
2023-11-09 15:20:00,40.44,40.45,40.31,40.33,172607.0,38.9885,38.9982,38.8632,38.8825,172607.0
2023-11-09 15:30:00,40.33,40.34,40.29,40.3,238961.0,38.8825,38.8921,38.8439,38.8536,238961.0
2023-11-09 15:40:00,40.3,40.38,40.29,40.32,337918.0,38.8536,38.9307,38.8439,38.8728,337918.0
2023-11-09 15:50:00,40.32,40.43,40.31,40.4,1200291.0,38.8728,38.9789,38.8632,38.95,1200291.0
2023-11-10 09:30:00,40.63,40.77,40.51,40.71,356185.0,39.1717,39.3067,39.056,39.2488,356185.0
2023-11-10 09:40:00,40.71,40.95,40.61,40.9,695720.0,39.2488,39.4802,39.1524,39.432,695720.0
2023-11-10 09:50:00,40.9,40.93,40.71,40.81,202499.0,39.432,39.4609,39.2488,39.3453,202499.0
2023-11-10 10:00:00,40.8,40.8,40.66,40.68,133569.0,39.3356,39.3356,39.2006,39.2199,133569.0
2023-11-10 10:10:00,40.67,40.7,40.52,40.57,95568.0,39.2103,39.2392,39.0657,39.1139,95568.0
2023-11-10 10:20:00,40.58,40.66,40.45,40.5,185851.0,39.1235,39.2006,38.9982,39.0464,185851.0
2023-11-10 10:30:00,40.5,40.51,40.39,40.4,119041.0,39.0464,39.056,38.9403,38.95,119041.0
2023-11-10 10:40:00,40.38,40.55,40.36,40.52,150642.0,38.9307,39.0946,38.9114,39.0657,150642.0
2023-11-10 10:50:00,40.52,40.56,40.43,40.5,128633.0,39.0657,39.1042,38.9789,39.0464,128633.0
2023-11-10 11:00:00,40.49,40.64,40.48,40.54,126814.0,39.0367,39.1814,39.0271,39.0849,126814.0
2023-11-10 11:10:00,40.54,40.54,40.45,40.48,200267.0,39.0849,39.0849,38.9982,39.0271,200267.0
2023-11-10 11:20:00,40.47,40.51,40.43,40.47,185545.0,39.0175,39.056,38.9789,39.0175,185545.0
2023-11-10 11:30:00,40.47,40.54,40.45,40.51,134140.0,39.0175,39.0849,38.9982,39.056,134140.0
2023-11-10 11:40:00,40.51,40.55,40.42,40.42,87300.0,39.056,39.0946,38.9693,38.9693,87300.0
2023-11-10 11:50:00,40.43,40.47,40.42,40.47,63055.0,38.9789,39.0175,38.9693,39.0175,63055.0
2023-11-10 12:00:00,40.47,40.58,40.46,40.58,77182.0,39.0175,39.1235,39.0078,39.1235,77182.0
2023-11-10 12:10:00,40.58,40.58,40.48,40.48,94476.0,39.1235,39.1235,39.0271,39.0271,94476.0
2023-11-10 12:20:00,40.49,40.52,40.48,40.5,67817.0,39.0367,39.0657,39.0271,39.0464,67817.0
2023-11-10 12:30:00,40.5,40.61,40.49,40.59,122032.0,39.0464,39.1524,39.0367,39.1332,122032.0
2023-11-10 12:40:00,40.58,40.6,40.54,40.59,108014.0,39.1235,39.1428,39.0849,39.1332,108014.0
2023-11-10 12:50:00,40.6,40.69,40.6,40.66,183191.0,39.1428,39.2296,39.1428,39.2006,183191.0
2023-11-10 13:00:00,40.66,40.7,40.63,40.66,166931.0,39.2006,39.2392,39.1717,39.2006,166931.0
2023-11-10 13:10:00,40.66,40.67,40.61,40.65,90049.0,39.2006,39.2103,39.1524,39.191,90049.0
2023-11-10 13:20:00,40.65,40.75,40.65,40.69,130218.0,39.191,39.2874,39.191,39.2296,130218.0
2023-11-10 13:30:00,40.69,40.74,40.69,40.73,137192.0,39.2296,39.2778,39.2296,39.2681,137192.0
2023-11-10 13:40:00,40.73,40.76,40.69,40.7,160125.0,39.2681,39.297,39.2296,39.2392,160125.0
2023-11-10 13:50:00,40.7,40.72,40.67,40.69,85997.0,39.2392,39.2585,39.2103,39.2296,85997.0
2023-11-10 14:00:00,40.69,40.72,40.61,40.64,127437.0,39.2296,39.2585,39.1524,39.1814,127437.0
2023-11-10 14:10:00,40.64,40.68,40.61,40.62,124634.0,39.1814,39.2199,39.1524,39.1621,124634.0
2023-11-10 14:20:00,40.62,40.65,40.6,40.65,98359.0,39.1621,39.191,39.1428,39.191,98359.0
2023-11-10 14:30:00,40.64,40.66,40.61,40.63,74978.0,39.1814,39.2006,39.1524,39.1717,74978.0
2023-11-10 14:40:00,40.63,40.66,40.63,40.65,92767.0,39.1717,39.2006,39.1717,39.191,92767.0
2023-11-10 14:50:00,40.66,40.68,40.62,40.63,150518.0,39.2006,39.2199,39.1621,39.1717,150518.0
2023-11-10 15:00:00,40.64,40.7,40.63,40.7,133103.0,39.1814,39.2392,39.1717,39.2392,133103.0
2023-11-10 15:10:00,40.69,40.73,40.63,40.73,197132.0,39.2296,39.2681,39.1717,39.2681,197132.0
2023-11-10 15:20:00,40.73,40.79,40.7,40.78,142287.0,39.2681,39.326,39.2392,39.3163,142287.0
2023-11-10 15:30:00,40.79,40.82,40.75,40.76,315317.0,39.326,39.3549,39.2874,39.297,315317.0
2023-11-10 15:40:00,40.75,40.89,40.75,40.84,426868.0,39.2874,39.4224,39.2874,39.3742,426868.0
2023-11-10 15:50:00,40.84,40.92,40.8,40.89,1723655.0,39.3742,39.4513,39.3356,39.4224,1723655.0
2023-11-13 09:30:00,40.73,40.84,40.53,40.67,280619.0,39.2681,39.3742,39.0753,39.2103,280619.0
2023-11-13 09:40:00,40.68,40.81,40.64,40.78,159158.0,39.2199,39.3453,39.1814,39.3163,159158.0
2023-11-13 09:50:00,40.77,40.95,40.77,40.93,163727.0,39.3067,39.4802,39.3067,39.4609,163727.0
2023-11-13 10:00:00,40.91,40.93,40.83,40.9,294591.0,39.4417,39.4609,39.3645,39.432,294591.0
2023-11-13 10:10:00,40.9,40.99,40.84,40.97,228058.0,39.432,39.5188,39.3742,39.4995,228058.0
2023-11-13 10:20:00,40.98,41.0,40.85,40.87,194424.0,39.5092,39.5284,39.3838,39.4031,194424.0
2023-11-13 10:30:00,40.86,40.87,40.8,40.82,143486.0,39.3935,39.4031,39.3356,39.3549,143486.0
2023-11-13 10:40:00,40.82,40.84,40.73,40.76,112969.0,39.3549,39.3742,39.2681,39.297,112969.0
2023-11-13 10:50:00,40.77,40.87,40.76,40.8,141663.0,39.3067,39.4031,39.297,39.3356,141663.0
2023-11-13 11:00:00,40.8,40.84,40.75,40.76,167883.0,39.3356,39.3742,39.2874,39.297,167883.0
2023-11-13 11:10:00,40.76,40.85,40.75,40.79,127982.0,39.297,39.3838,39.2874,39.326,127982.0
2023-11-13 11:20:00,40.79,40.94,40.77,40.93,148041.0,39.326,39.4706,39.3067,39.4609,148041.0
2023-11-13 11:30:00,40.92,40.94,40.8,40.82,154477.0,39.4513,39.4706,39.3356,39.3549,154477.0
2023-11-13 11:40:00,40.82,41.04,40.81,40.96,279232.0,39.3549,39.567,39.3453,39.4899,279232.0
2023-11-13 11:50:00,40.96,41.02,40.95,40.97,125552.0,39.4899,39.5477,39.4802,39.4995,125552.0
2023-11-13 12:00:00,40.97,40.99,40.93,40.98,128413.0,39.4995,39.5188,39.4609,39.5092,128413.0
2023-11-13 12:10:00,40.98,41.0,40.92,40.96,129090.0,39.5092,39.5284,39.4513,39.4899,129090.0
2023-11-13 12:20:00,40.95,41.06,40.94,41.02,112091.0,39.4802,39.5863,39.4706,39.5477,112091.0
2023-11-13 12:30:00,41.01,41.01,40.93,40.95,98832.0,39.5381,39.5381,39.4609,39.4802,98832.0
2023-11-13 12:40:00,40.94,40.96,40.82,40.87,114033.0,39.4706,39.4899,39.3549,39.4031,114033.0
2023-11-13 12:50:00,40.87,40.9,40.84,40.86,61466.0,39.4031,39.432,39.3742,39.3935,61466.0
2023-11-13 13:00:00,40.86,40.87,40.79,40.8,79722.0,39.3935,39.4031,39.326,39.3356,79722.0
2023-11-13 13:10:00,40.81,40.85,40.79,40.83,61282.0,39.3453,39.3838,39.326,39.3645,61282.0
2023-11-13 13:20:00,40.82,40.82,40.73,40.74,71090.0,39.3549,39.3549,39.2681,39.2778,71090.0
2023-11-13 13:30:00,40.73,40.77,40.71,40.76,79495.0,39.2681,39.3067,39.2488,39.297,79495.0
2023-11-13 13:40:00,40.77,40.85,40.75,40.84,111511.0,39.3067,39.3838,39.2874,39.3742,111511.0
2023-11-13 13:50:00,40.83,40.84,40.72,40.74,83869.0,39.3645,39.3742,39.2585,39.2778,83869.0
2023-11-13 14:00:00,40.73,40.79,40.72,40.77,79729.0,39.2681,39.326,39.2585,39.3067,79729.0
2023-11-13 14:10:00,40.77,40.79,40.72,40.76,89871.0,39.3067,39.326,39.2585,39.297,89871.0
2023-11-13 14:20:00,40.76,40.79,40.73,40.77,91583.0,39.297,39.326,39.2681,39.3067,91583.0
2023-11-13 14:30:00,40.77,40.83,40.73,40.81,102980.0,39.3067,39.3645,39.2681,39.3453,102980.0
2023-11-13 14:40:00,40.81,40.82,40.79,40.81,75555.0,39.3453,39.3549,39.326,39.3453,75555.0
2023-11-13 14:50:00,40.81,40.82,40.75,40.77,87303.0,39.3453,39.3549,39.2874,39.3067,87303.0
2023-11-13 15:00:00,40.77,40.78,40.74,40.77,80553.0,39.3067,39.3163,39.2778,39.3067,80553.0
2023-11-13 15:10:00,40.77,40.81,40.74,40.8,104815.0,39.3067,39.3453,39.2778,39.3356,104815.0
2023-11-13 15:20:00,40.8,40.83,40.78,40.82,147248.0,39.3356,39.3645,39.3163,39.3549,147248.0
2023-11-13 15:30:00,40.82,40.82,40.76,40.82,144637.0,39.3549,39.3549,39.297,39.3549,144637.0
2023-11-13 15:40:00,40.83,40.86,40.79,40.84,240899.0,39.3645,39.3935,39.326,39.3742,240899.0
2023-11-13 15:50:00,40.84,40.85,40.75,40.77,565057.0,39.3742,39.3838,39.2874,39.3067,565057.0
2023-11-14 09:30:00,41.5,41.9,41.46,41.78,626463.0,40.0105,40.3961,39.9719,40.2804,626463.0
2023-11-14 09:40:00,41.78,41.86,41.71,41.8,298255.0,40.2804,40.3576,40.213,40.2997,298255.0
2023-11-14 09:50:00,41.8,41.86,41.72,41.83,431905.0,40.2997,40.3576,40.2226,40.3286,431905.0
2023-11-14 10:00:00,41.84,41.96,41.82,41.95,380460.0,40.3383,40.454,40.319,40.4443,380460.0
2023-11-14 10:10:00,41.95,42.06,41.9,42.02,478904.0,40.4443,40.5504,40.3961,40.5118,478904.0
2023-11-14 10:20:00,42.03,42.19,41.99,42.16,344170.0,40.5215,40.6757,40.4829,40.6468,344170.0
2023-11-14 10:30:00,42.16,42.19,42.07,42.16,262999.0,40.6468,40.6757,40.56,40.6468,262999.0
2023-11-14 10:40:00,42.17,42.25,42.13,42.25,314648.0,40.6564,40.7336,40.6179,40.7336,314648.0
2023-11-14 10:50:00,42.25,42.31,42.2,42.27,360010.0,40.7336,40.7914,40.6854,40.7529,360010.0
2023-11-14 11:00:00,42.27,42.32,42.22,42.27,469324.0,40.7529,40.8011,40.7046,40.7529,469324.0
2023-11-14 11:10:00,42.26,42.34,42.25,42.3,874305.0,40.7432,40.8203,40.7336,40.7818,874305.0
2023-11-14 11:20:00,42.3,42.39,42.29,42.34,532983.0,40.7818,40.8685,40.7721,40.8203,532983.0
2023-11-14 11:30:00,42.34,42.38,42.26,42.27,872870.0,40.8203,40.8589,40.7432,40.7529,872870.0
2023-11-14 11:40:00,42.27,42.36,42.23,42.27,425851.0,40.7529,40.8396,40.7143,40.7529,425851.0
2023-11-14 11:50:00,42.28,42.32,42.17,42.19,344380.0,40.7625,40.8011,40.6564,40.6757,344380.0
2023-11-14 12:00:00,42.2,42.2,42.11,42.18,273915.0,40.6854,40.6854,40.5986,40.6661,273915.0
2023-11-14 12:10:00,42.18,42.23,42.18,42.2,196403.0,40.6661,40.7143,40.6661,40.6854,196403.0
2023-11-14 12:20:00,42.19,42.22,42.14,42.21,151799.0,40.6757,40.7046,40.6275,40.695,151799.0
2023-11-14 12:30:00,42.21,42.24,42.2,42.23,170952.0,40.695,40.7239,40.6854,40.7143,170952.0
2023-11-14 12:40:00,42.23,42.29,42.18,42.28,538091.0,40.7143,40.7721,40.6661,40.7625,538091.0
2023-11-14 12:50:00,42.29,42.3,42.25,42.26,119662.0,40.7721,40.7818,40.7336,40.7432,119662.0
2023-11-14 13:00:00,42.26,42.29,42.22,42.23,225262.0,40.7432,40.7721,40.7046,40.7143,225262.0
2023-11-14 13:10:00,42.22,42.23,42.14,42.15,142056.0,40.7046,40.7143,40.6275,40.6372,142056.0
2023-11-14 13:20:00,42.14,42.18,42.14,42.16,142530.0,40.6275,40.6661,40.6275,40.6468,142530.0
2023-11-14 13:30:00,42.17,42.2,42.11,42.16,184470.0,40.6564,40.6854,40.5986,40.6468,184470.0
2023-11-14 13:40:00,42.16,42.17,42.1,42.15,314036.0,40.6468,40.6564,40.589,40.6372,314036.0
2023-11-14 13:50:00,42.15,42.17,42.08,42.09,134719.0,40.6372,40.6564,40.5697,40.5793,134719.0
2023-11-14 14:00:00,42.09,42.1,42.05,42.09,145794.0,40.5793,40.589,40.5407,40.5793,145794.0
2023-11-14 14:10:00,42.09,42.16,42.03,42.13,153233.0,40.5793,40.6468,40.5215,40.6179,153233.0
2023-11-14 14:20:00,42.13,42.16,42.11,42.15,121587.0,40.6179,40.6468,40.5986,40.6372,121587.0
2023-11-14 14:30:00,42.15,42.21,42.15,42.2,125178.0,40.6372,40.695,40.6372,40.6854,125178.0
2023-11-14 14:40:00,42.19,42.24,42.19,42.23,315627.0,40.6757,40.7239,40.6757,40.7143,315627.0
2023-11-14 14:50:00,42.23,42.25,42.15,42.19,425026.0,40.7143,40.7336,40.6372,40.6757,425026.0
2023-11-14 15:00:00,42.19,42.23,42.17,42.22,187433.0,40.6757,40.7143,40.6564,40.7046,187433.0
2023-11-14 15:10:00,42.22,42.31,42.2,42.3,656378.0,40.7046,40.7914,40.6854,40.7818,656378.0
2023-11-14 15:20:00,42.3,42.3,42.22,42.25,568982.0,40.7818,40.7818,40.7046,40.7336,568982.0
2023-11-14 15:30:00,42.25,42.31,42.23,42.25,435188.0,40.7336,40.7914,40.7143,40.7336,435188.0
2023-11-14 15:40:00,42.25,42.3,42.15,42.16,489669.0,40.7336,40.7818,40.6372,40.6468,489669.0
2023-11-14 15:50:00,42.16,42.17,42.05,42.09,1843996.0,40.6468,40.6564,40.5407,40.5793,1843996.0
2023-11-15 09:30:00,42.07,42.39,42.07,42.35,496276.0,40.56,40.8685,40.56,40.83,496276.0
2023-11-15 09:40:00,42.36,42.45,42.2,42.21,528198.0,40.8396,40.9264,40.6854,40.695,528198.0
2023-11-15 09:50:00,42.21,42.35,42.12,42.32,311241.0,40.695,40.83,40.6082,40.8011,311241.0
2023-11-15 10:00:00,42.33,42.4,42.26,42.39,483037.0,40.8107,40.8782,40.7432,40.8685,483037.0
2023-11-15 10:10:00,42.39,42.43,42.29,42.41,934086.0,40.8685,40.9071,40.7721,40.8878,934086.0
2023-11-15 10:20:00,42.41,42.56,42.37,42.54,825422.0,40.8878,41.0324,40.8493,41.0132,825422.0
2023-11-15 10:30:00,42.54,42.76,42.53,42.76,627656.0,41.0132,41.2253,41.0035,41.2253,627656.0
2023-11-15 10:40:00,42.76,42.76,42.66,42.73,202627.0,41.2253,41.2253,41.1289,41.1963,202627.0
2023-11-15 10:50:00,42.73,42.74,42.62,42.63,193427.0,41.1963,41.206,41.0903,41.0999,193427.0
2023-11-15 11:00:00,42.63,42.7,42.57,42.65,242075.0,41.0999,41.1674,41.0421,41.1192,242075.0
2023-11-15 11:10:00,42.65,42.68,42.58,42.64,159689.0,41.1192,41.1481,41.0517,41.1096,159689.0
2023-11-15 11:20:00,42.64,42.66,42.57,42.59,130998.0,41.1096,41.1289,41.0421,41.0614,130998.0
2023-11-15 11:30:00,42.59,42.6,42.41,42.44,230883.0,41.0614,41.071,40.8878,40.9168,230883.0
2023-11-15 11:40:00,42.45,42.65,42.41,42.62,209015.0,40.9264,41.1192,40.8878,41.0903,209015.0
2023-11-15 11:50:00,42.61,42.69,42.58,42.68,247229.0,41.0806,41.1578,41.0517,41.1481,247229.0
2023-11-15 12:00:00,42.68,42.8,42.67,42.77,210110.0,41.1481,41.2638,41.1385,41.2349,210110.0
2023-11-15 12:10:00,42.77,42.9,42.75,42.88,217736.0,41.2349,41.3602,41.2156,41.341,217736.0
2023-11-15 12:20:00,42.88,42.9,42.78,42.84,161852.0,41.341,41.3602,41.2445,41.3024,161852.0
2023-11-15 12:30:00,42.84,42.9,42.83,42.89,174270.0,41.3024,41.3602,41.2928,41.3506,174270.0
2023-11-15 12:40:00,42.89,42.92,42.82,42.88,155359.0,41.3506,41.3795,41.2831,41.341,155359.0
2023-11-15 12:50:00,42.87,42.87,42.77,42.82,572468.0,41.3313,41.3313,41.2349,41.2831,572468.0
2023-11-15 13:00:00,42.82,42.86,42.78,42.8,123184.0,41.2831,41.3217,41.2445,41.2638,123184.0
2023-11-15 13:10:00,42.8,42.83,42.75,42.83,85709.0,41.2638,41.2928,41.2156,41.2928,85709.0
2023-11-15 13:20:00,42.83,42.87,42.8,42.84,182601.0,41.2928,41.3313,41.2638,41.3024,182601.0
2023-11-15 13:30:00,42.84,42.88,42.82,42.86,107601.0,41.3024,41.341,41.2831,41.3217,107601.0
2023-11-15 13:40:00,42.85,42.86,42.81,42.86,94612.0,41.312,41.3217,41.2735,41.3217,94612.0
2023-11-15 13:50:00,42.86,42.89,42.81,42.84,166387.0,41.3217,41.3506,41.2735,41.3024,166387.0
2023-11-15 14:00:00,42.84,42.9,42.84,42.89,181876.0,41.3024,41.3602,41.3024,41.3506,181876.0
2023-11-15 14:10:00,42.89,42.91,42.8,42.87,203873.0,41.3506,41.3699,41.2638,41.3313,203873.0
2023-11-15 14:20:00,42.87,42.88,42.81,42.82,224561.0,41.3313,41.341,41.2735,41.2831,224561.0
2023-11-15 14:30:00,42.83,42.88,42.8,42.87,203397.0,41.2928,41.341,41.2638,41.3313,203397.0
2023-11-15 14:40:00,42.87,42.88,42.79,42.82,322478.0,41.3313,41.341,41.2542,41.2831,322478.0
2023-11-15 14:50:00,42.83,42.86,42.79,42.86,157129.0,41.2928,41.3217,41.2542,41.3217,157129.0
2023-11-15 15:00:00,42.85,42.9,42.83,42.86,219614.0,41.312,41.3602,41.2928,41.3217,219614.0
2023-11-15 15:10:00,42.86,42.91,42.8,42.9,259141.0,41.3217,41.3699,41.2638,41.3602,259141.0
2023-11-15 15:20:00,42.9,42.95,42.86,42.95,243272.0,41.3602,41.4084,41.3217,41.4084,243272.0
2023-11-15 15:30:00,42.95,43.03,42.93,42.95,474599.0,41.4084,41.4856,41.3892,41.4084,474599.0
2023-11-15 15:40:00,42.96,42.98,42.82,42.83,641079.0,41.4181,41.4374,41.2831,41.2928,641079.0
2023-11-15 15:50:00,42.82,42.88,42.8,42.84,1509262.0,41.2831,41.341,41.2638,41.3024,1509262.0
2023-11-16 09:30:00,42.82,42.96,42.58,42.67,543100.0,41.2831,41.4181,41.0517,41.1385,543100.0
2023-11-16 09:40:00,42.67,42.68,42.4,42.41,601107.0,41.1385,41.1481,40.8782,40.8878,601107.0
2023-11-16 09:50:00,42.41,42.42,42.26,42.33,355597.0,40.8878,40.8975,40.7432,40.8107,355597.0
2023-11-16 10:00:00,42.34,42.39,42.14,42.14,517348.0,40.8203,40.8685,40.6275,40.6275,517348.0
2023-11-16 10:10:00,42.15,42.18,41.99,42.07,607976.0,40.6372,40.6661,40.4829,40.56,607976.0
2023-11-16 10:20:00,42.06,42.31,42.06,42.26,259775.0,40.5504,40.7914,40.5504,40.7432,259775.0
2023-11-16 10:30:00,42.27,42.35,42.13,42.17,257238.0,40.7529,40.83,40.6179,40.6564,257238.0
2023-11-16 10:40:00,42.16,42.3,42.14,42.29,196426.0,40.6468,40.7818,40.6275,40.7721,196426.0
2023-11-16 10:50:00,42.29,42.29,42.19,42.21,168908.0,40.7721,40.7721,40.6757,40.695,168908.0
2023-11-16 11:00:00,42.21,42.28,42.19,42.22,160890.0,40.695,40.7625,40.6757,40.7046,160890.0
2023-11-16 11:10:00,42.22,42.32,42.18,42.18,185285.0,40.7046,40.8011,40.6661,40.6661,185285.0
2023-11-16 11:20:00,42.18,42.27,42.15,42.24,130142.0,40.6661,40.7529,40.6372,40.7239,130142.0
2023-11-16 11:30:00,42.25,42.31,42.18,42.3,203706.0,40.7336,40.7914,40.6661,40.7818,203706.0
2023-11-16 11:40:00,42.3,42.33,42.19,42.25,221886.0,40.7818,40.8107,40.6757,40.7336,221886.0
2023-11-16 11:50:00,42.25,42.27,42.17,42.22,137860.0,40.7336,40.7529,40.6564,40.7046,137860.0
2023-11-16 12:00:00,42.22,42.27,42.12,42.13,232321.0,40.7046,40.7529,40.6082,40.6179,232321.0
2023-11-16 12:10:00,42.12,42.23,42.1,42.22,233152.0,40.6082,40.7143,40.589,40.7046,233152.0
2023-11-16 12:20:00,42.22,42.23,42.06,42.07,188279.0,40.7046,40.7143,40.5504,40.56,188279.0
2023-11-16 12:30:00,42.06,42.12,42.03,42.11,280486.0,40.5504,40.6082,40.5215,40.5986,280486.0
2023-11-16 12:40:00,42.11,42.2,42.08,42.16,267289.0,40.5986,40.6854,40.5697,40.6468,267289.0
2023-11-16 12:50:00,42.16,42.16,42.05,42.09,221685.0,40.6468,40.6468,40.5407,40.5793,221685.0
2023-11-16 13:00:00,42.09,42.11,42.01,42.05,324457.0,40.5793,40.5986,40.5022,40.5407,324457.0
2023-11-16 13:10:00,42.05,42.1,42.01,42.08,166774.0,40.5407,40.589,40.5022,40.5697,166774.0
2023-11-16 13:20:00,42.08,42.21,42.02,42.14,206508.0,40.5697,40.695,40.5118,40.6275,206508.0
2023-11-16 13:30:00,42.15,42.2,42.13,42.19,145393.0,40.6372,40.6854,40.6179,40.6757,145393.0
2023-11-16 13:40:00,42.19,42.21,42.14,42.15,117430.0,40.6757,40.695,40.6275,40.6372,117430.0
2023-11-16 13:50:00,42.14,42.27,42.14,42.27,118714.0,40.6275,40.7529,40.6275,40.7529,118714.0
2023-11-16 14:00:00,42.27,42.33,42.24,42.3,174433.0,40.7529,40.8107,40.7239,40.7818,174433.0
2023-11-16 14:10:00,42.3,42.31,42.22,42.25,139684.0,40.7818,40.7914,40.7046,40.7336,139684.0
2023-11-16 14:20:00,42.24,42.25,42.2,42.23,121281.0,40.7239,40.7336,40.6854,40.7143,121281.0
2023-11-16 14:30:00,42.23,42.31,42.22,42.27,127310.0,40.7143,40.7914,40.7046,40.7529,127310.0
2023-11-16 14:40:00,42.27,42.35,42.26,42.34,138427.0,40.7529,40.83,40.7432,40.8203,138427.0
2023-11-16 14:50:00,42.34,42.39,42.31,42.37,192063.0,40.8203,40.8685,40.7914,40.8493,192063.0
2023-11-16 15:00:00,42.37,42.43,42.35,42.42,154932.0,40.8493,40.9071,40.83,40.8975,154932.0
2023-11-16 15:10:00,42.42,42.47,42.39,42.41,217177.0,40.8975,40.9457,40.8685,40.8878,217177.0
2023-11-16 15:20:00,42.41,42.46,42.37,42.44,229846.0,40.8878,40.936,40.8493,40.9168,229846.0
2023-11-16 15:30:00,42.44,42.49,42.39,42.48,374172.0,40.9168,40.965,40.8685,40.9553,374172.0
2023-11-16 15:40:00,42.48,42.49,42.42,42.48,458195.0,40.9553,40.965,40.8975,40.9553,458195.0
2023-11-16 15:50:00,42.47,42.56,42.42,42.53,1614274.0,40.9457,41.0324,40.8975,41.0035,1614274.0
2023-11-17 09:30:00,42.83,42.9,42.59,42.73,845386.0,41.2928,41.3602,41.0614,41.1963,845386.0
2023-11-17 09:40:00,42.74,42.75,42.58,42.63,195390.0,41.206,41.2156,41.0517,41.0999,195390.0
2023-11-17 09:50:00,42.64,42.64,42.48,42.63,526856.0,41.1096,41.1096,40.9553,41.0999,526856.0
2023-11-17 10:00:00,42.63,42.64,42.45,42.48,354263.0,41.0999,41.1096,40.9264,40.9553,354263.0
2023-11-17 10:10:00,42.47,42.57,42.44,42.51,326393.0,40.9457,41.0421,40.9168,40.9842,326393.0
2023-11-17 10:20:00,42.51,42.58,42.47,42.57,323829.0,40.9842,41.0517,40.9457,41.0421,323829.0
2023-11-17 10:30:00,42.58,42.58,42.52,42.58,171914.0,41.0517,41.0517,40.9939,41.0517,171914.0
2023-11-17 10:40:00,42.59,42.59,42.51,42.57,216377.0,41.0614,41.0614,40.9842,41.0421,216377.0
2023-11-17 10:50:00,42.56,42.65,42.53,42.61,255290.0,41.0324,41.1192,41.0035,41.0806,255290.0
2023-11-17 11:00:00,42.62,42.72,42.57,42.71,176646.0,41.0903,41.1867,41.0421,41.1771,176646.0
2023-11-17 11:10:00,42.71,42.79,42.67,42.77,166049.0,41.1771,41.2542,41.1385,41.2349,166049.0
2023-11-17 11:20:00,42.78,42.79,42.67,42.67,103911.0,41.2445,41.2542,41.1385,41.1385,103911.0
2023-11-17 11:30:00,42.67,42.74,42.61,42.73,128065.0,41.1385,41.206,41.0806,41.1963,128065.0
2023-11-17 11:40:00,42.73,42.78,42.69,42.77,100730.0,41.1963,41.2445,41.1578,41.2349,100730.0
2023-11-17 11:50:00,42.77,42.8,42.74,42.8,125262.0,41.2349,41.2638,41.206,41.2638,125262.0
2023-11-17 12:00:00,42.79,42.82,42.75,42.8,129811.0,41.2542,41.2831,41.2156,41.2638,129811.0
2023-11-17 12:10:00,42.81,42.86,42.8,42.84,124160.0,41.2735,41.3217,41.2638,41.3024,124160.0
2023-11-17 12:20:00,42.84,42.88,42.81,42.84,91969.0,41.3024,41.341,41.2735,41.3024,91969.0
2023-11-17 12:30:00,42.86,42.89,42.82,42.86,138403.0,41.3217,41.3506,41.2831,41.3217,138403.0
2023-11-17 12:40:00,42.86,42.89,42.83,42.84,81327.0,41.3217,41.3506,41.2928,41.3024,81327.0
2023-11-17 12:50:00,42.85,42.9,42.84,42.9,62022.0,41.312,41.3602,41.3024,41.3602,62022.0
2023-11-17 13:00:00,42.89,42.9,42.85,42.9,110591.0,41.3506,41.3602,41.312,41.3602,110591.0
2023-11-17 13:10:00,42.89,42.92,42.86,42.89,128924.0,41.3506,41.3795,41.3217,41.3506,128924.0
2023-11-17 13:20:00,42.89,42.92,42.87,42.89,130673.0,41.3506,41.3795,41.3313,41.3506,130673.0
2023-11-17 13:30:00,42.9,42.91,42.87,42.89,90791.0,41.3602,41.3699,41.3313,41.3506,90791.0
2023-11-17 13:40:00,42.89,42.93,42.88,42.9,140314.0,41.3506,41.3892,41.341,41.3602,140314.0
2023-11-17 13:50:00,42.91,42.98,42.89,42.96,229958.0,41.3699,41.4374,41.3506,41.4181,229958.0
2023-11-17 14:00:00,42.96,42.96,42.9,42.94,102002.0,41.4181,41.4181,41.3602,41.3988,102002.0
2023-11-17 14:10:00,42.94,42.95,42.9,42.92,143823.0,41.3988,41.4084,41.3602,41.3795,143823.0
2023-11-17 14:20:00,42.93,42.94,42.89,42.92,104611.0,41.3892,41.3988,41.3506,41.3795,104611.0
2023-11-17 14:30:00,42.92,42.93,42.88,42.88,118534.0,41.3795,41.3892,41.341,41.341,118534.0
2023-11-17 14:40:00,42.88,42.91,42.87,42.88,128447.0,41.341,41.3699,41.3313,41.341,128447.0
2023-11-17 14:50:00,42.89,42.91,42.87,42.9,106690.0,41.3506,41.3699,41.3313,41.3602,106690.0
2023-11-17 15:00:00,42.91,42.93,42.9,42.91,168464.0,41.3699,41.3892,41.3602,41.3699,168464.0
2023-11-17 15:10:00,42.91,42.92,42.85,42.89,195161.0,41.3699,41.3795,41.312,41.3506,195161.0
2023-11-17 15:20:00,42.9,42.95,42.88,42.95,262786.0,41.3602,41.4084,41.341,41.4084,262786.0
2023-11-17 15:30:00,42.95,42.99,42.9,42.92,385292.0,41.4084,41.447,41.3602,41.3795,385292.0
2023-11-17 15:40:00,42.92,42.93,42.86,42.88,436765.0,41.3795,41.3892,41.3217,41.341,436765.0
2023-11-17 15:50:00,42.87,42.98,42.87,42.97,1227376.0,41.3313,41.4374,41.3313,41.4277,1227376.0
2023-11-20 09:30:00,42.86,42.86,42.51,42.6,323488.0,41.3217,41.3217,40.9842,41.071,323488.0
2023-11-20 09:40:00,42.6,42.82,42.58,42.71,170931.0,41.071,41.2831,41.0517,41.1771,170931.0
2023-11-20 09:50:00,42.71,42.81,42.66,42.8,146022.0,41.1771,41.2735,41.1289,41.2638,146022.0
2023-11-20 10:00:00,42.8,42.82,42.58,42.68,222808.0,41.2638,41.2831,41.0517,41.1481,222808.0
2023-11-20 10:10:00,42.67,42.72,42.63,42.69,160499.0,41.1385,41.1867,41.0999,41.1578,160499.0
2023-11-20 10:20:00,42.69,42.82,42.68,42.8,219703.0,41.1578,41.2831,41.1481,41.2638,219703.0
2023-11-20 10:30:00,42.8,42.8,42.67,42.68,171895.0,41.2638,41.2638,41.1385,41.1481,171895.0
2023-11-20 10:40:00,42.68,42.83,42.66,42.76,164133.0,41.1481,41.2928,41.1289,41.2253,164133.0
2023-11-20 10:50:00,42.76,42.79,42.69,42.79,179342.0,41.2253,41.2542,41.1578,41.2542,179342.0
2023-11-20 11:00:00,42.79,42.8,42.7,42.75,190873.0,41.2542,41.2638,41.1674,41.2156,190873.0
2023-11-20 11:10:00,42.75,42.87,42.74,42.84,316304.0,41.2156,41.3313,41.206,41.3024,316304.0
2023-11-20 11:20:00,42.84,42.84,42.76,42.79,204329.0,41.3024,41.3024,41.2253,41.2542,204329.0
2023-11-20 11:30:00,42.79,42.81,42.72,42.77,148894.0,41.2542,41.2735,41.1867,41.2349,148894.0
2023-11-20 11:40:00,42.78,42.82,42.73,42.8,105702.0,41.2445,41.2831,41.1963,41.2638,105702.0
2023-11-20 11:50:00,42.8,42.87,42.78,42.84,167389.0,41.2638,41.3313,41.2445,41.3024,167389.0
2023-11-20 12:00:00,42.83,42.84,42.72,42.76,125617.0,41.2928,41.3024,41.1867,41.2253,125617.0
2023-11-20 12:10:00,42.76,42.8,42.73,42.8,98241.0,41.2253,41.2638,41.1963,41.2638,98241.0
2023-11-20 12:20:00,42.8,42.8,42.76,42.78,117953.0,41.2638,41.2638,41.2253,41.2445,117953.0
2023-11-20 12:30:00,42.79,42.79,42.72,42.72,66769.0,41.2542,41.2542,41.1867,41.1867,66769.0
2023-11-20 12:40:00,42.73,42.73,42.64,42.7,119036.0,41.1963,41.1963,41.1096,41.1674,119036.0
2023-11-20 12:50:00,42.7,42.74,42.69,42.74,89883.0,41.1674,41.206,41.1578,41.206,89883.0
2023-11-20 13:00:00,42.73,42.84,42.72,42.77,189498.0,41.1963,41.3024,41.1867,41.2349,189498.0
2023-11-20 13:10:00,42.77,42.79,42.69,42.71,158330.0,41.2349,41.2542,41.1578,41.1771,158330.0
2023-11-20 13:20:00,42.71,42.75,42.69,42.7,133720.0,41.1771,41.2156,41.1578,41.1674,133720.0
2023-11-20 13:30:00,42.7,42.75,42.69,42.73,156707.0,41.1674,41.2156,41.1578,41.1963,156707.0
2023-11-20 13:40:00,42.74,42.76,42.73,42.74,122772.0,41.206,41.2253,41.1963,41.206,122772.0
2023-11-20 13:50:00,42.74,42.81,42.73,42.8,123658.0,41.206,41.2735,41.1963,41.2638,123658.0
2023-11-20 14:00:00,42.8,42.83,42.79,42.83,145366.0,41.2638,41.2928,41.2542,41.2928,145366.0
2023-11-20 14:10:00,42.83,42.83,42.77,42.8,121033.0,41.2928,41.2928,41.2349,41.2638,121033.0
2023-11-20 14:20:00,42.8,42.84,42.79,42.79,125952.0,41.2638,41.3024,41.2542,41.2542,125952.0
2023-11-20 14:30:00,42.8,42.86,42.78,42.86,148105.0,41.2638,41.3217,41.2445,41.3217,148105.0
2023-11-20 14:40:00,42.86,42.86,42.79,42.8,306563.0,41.3217,41.3217,41.2542,41.2638,306563.0
2023-11-20 14:50:00,42.79,42.83,42.77,42.77,203198.0,41.2542,41.2928,41.2349,41.2349,203198.0
2023-11-20 15:00:00,42.77,42.9,42.77,42.9,123984.0,41.2349,41.3602,41.2349,41.3602,123984.0
2023-11-20 15:10:00,42.89,42.92,42.87,42.9,140583.0,41.3506,41.3795,41.3313,41.3602,140583.0
2023-11-20 15:20:00,42.9,42.94,42.85,42.93,171800.0,41.3602,41.3988,41.312,41.3892,171800.0
2023-11-20 15:30:00,42.93,42.93,42.86,42.9,197978.0,41.3892,41.3892,41.3217,41.3602,197978.0
2023-11-20 15:40:00,42.9,42.95,42.86,42.86,331385.0,41.3602,41.4084,41.3217,41.3217,331385.0
2023-11-20 15:50:00,42.85,42.86,42.77,42.82,707872.0,41.312,41.3217,41.2349,41.2831,707872.0
2023-11-21 09:30:00,42.64,42.72,42.2,42.24,351555.0,41.1096,41.1867,40.6854,40.7239,351555.0
2023-11-21 09:40:00,42.26,42.33,42.2,42.21,452737.0,40.7432,40.8107,40.6854,40.695,452737.0
2023-11-21 09:50:00,42.22,42.27,42.15,42.2,219277.0,40.7046,40.7529,40.6372,40.6854,219277.0
2023-11-21 10:00:00,42.2,42.36,42.16,42.36,277538.0,40.6854,40.8396,40.6468,40.8396,277538.0
2023-11-21 10:10:00,42.36,42.45,42.32,42.39,675797.0,40.8396,40.9264,40.8011,40.8685,675797.0
2023-11-21 10:20:00,42.39,42.5,42.37,42.46,201218.0,40.8685,40.9746,40.8493,40.936,201218.0
2023-11-21 10:30:00,42.46,42.59,42.43,42.56,217201.0,40.936,41.0614,40.9071,41.0324,217201.0
2023-11-21 10:40:00,42.55,42.62,42.53,42.62,165974.0,41.0228,41.0903,41.0035,41.0903,165974.0
2023-11-21 10:50:00,42.62,42.65,42.59,42.63,157729.0,41.0903,41.1192,41.0614,41.0999,157729.0
2023-11-21 11:00:00,42.63,42.73,42.62,42.68,182427.0,41.0999,41.1963,41.0903,41.1481,182427.0
2023-11-21 11:10:00,42.67,42.69,42.59,42.61,225718.0,41.1385,41.1578,41.0614,41.0806,225718.0
2023-11-21 11:20:00,42.6,42.63,42.57,42.59,100777.0,41.071,41.0999,41.0421,41.0614,100777.0
2023-11-21 11:30:00,42.59,42.67,42.56,42.57,411837.0,41.0614,41.1385,41.0324,41.0421,411837.0
2023-11-21 11:40:00,42.56,42.65,42.52,42.65,140784.0,41.0324,41.1192,40.9939,41.1192,140784.0
2023-11-21 11:50:00,42.65,42.67,42.59,42.61,104112.0,41.1192,41.1385,41.0614,41.0806,104112.0
2023-11-21 12:00:00,42.61,42.62,42.55,42.61,138503.0,41.0806,41.0903,41.0228,41.0806,138503.0
2023-11-21 12:10:00,42.61,42.64,42.56,42.59,112466.0,41.0806,41.1096,41.0324,41.0614,112466.0
2023-11-21 12:20:00,42.58,42.63,42.54,42.62,142507.0,41.0517,41.0999,41.0132,41.0903,142507.0
2023-11-21 12:30:00,42.62,42.64,42.59,42.61,106706.0,41.0903,41.1096,41.0614,41.0806,106706.0
2023-11-21 12:40:00,42.61,42.61,42.54,42.59,176674.0,41.0806,41.0806,41.0132,41.0614,176674.0
2023-11-21 12:50:00,42.58,42.65,42.56,42.64,116502.0,41.0517,41.1192,41.0324,41.1096,116502.0
2023-11-21 13:00:00,42.65,42.65,42.58,42.64,140144.0,41.1192,41.1192,41.0517,41.1096,140144.0
2023-11-21 13:10:00,42.64,42.65,42.56,42.57,173675.0,41.1096,41.1192,41.0324,41.0421,173675.0
2023-11-21 13:20:00,42.57,42.58,42.47,42.52,157826.0,41.0421,41.0517,40.9457,40.9939,157826.0
2023-11-21 13:30:00,42.52,42.58,42.51,42.55,153819.0,40.9939,41.0517,40.9842,41.0228,153819.0
2023-11-21 13:40:00,42.55,42.63,42.53,42.63,152926.0,41.0228,41.0999,41.0035,41.0999,152926.0
2023-11-21 13:50:00,42.62,42.63,42.56,42.57,159484.0,41.0903,41.0999,41.0324,41.0421,159484.0
2023-11-21 14:00:00,42.57,42.61,42.52,42.57,179669.0,41.0421,41.0806,40.9939,41.0421,179669.0
2023-11-21 14:10:00,42.57,42.59,42.53,42.55,184549.0,41.0421,41.0614,41.0035,41.0228,184549.0
2023-11-21 14:20:00,42.55,42.58,42.53,42.57,120442.0,41.0228,41.0517,41.0035,41.0421,120442.0
2023-11-21 14:30:00,42.58,42.61,42.55,42.58,157074.0,41.0517,41.0806,41.0228,41.0517,157074.0
2023-11-21 14:40:00,42.57,42.59,42.52,42.54,166022.0,41.0421,41.0614,40.9939,41.0132,166022.0
2023-11-21 14:50:00,42.54,42.55,42.49,42.54,169362.0,41.0132,41.0228,40.965,41.0132,169362.0
2023-11-21 15:00:00,42.54,42.59,42.53,42.58,203283.0,41.0132,41.0614,41.0035,41.0517,203283.0
2023-11-21 15:10:00,42.58,42.59,42.5,42.52,265448.0,41.0517,41.0614,40.9746,40.9939,265448.0
2023-11-21 15:20:00,42.52,42.53,42.49,42.51,230013.0,40.9939,41.0035,40.965,40.9842,230013.0
2023-11-21 15:30:00,42.5,42.56,42.49,42.55,293464.0,40.9746,41.0324,40.965,41.0228,293464.0
2023-11-21 15:40:00,42.55,42.61,42.5,42.59,1085666.0,41.0228,41.0806,40.9746,41.0614,1085666.0
2023-11-21 15:50:00,42.58,42.62,42.54,42.61,1557482.0,41.0517,41.0903,41.0132,41.0806,1557482.0
2023-11-22 09:30:00,42.66,42.82,42.4,42.66,559169.0,41.1289,41.2831,40.8782,41.1289,559169.0
2023-11-22 09:40:00,42.66,42.76,42.58,42.75,266198.0,41.1289,41.2253,41.0517,41.2156,266198.0
2023-11-22 09:50:00,42.74,42.78,42.65,42.7,219923.0,41.206,41.2445,41.1192,41.1674,219923.0
2023-11-22 10:00:00,42.71,42.73,42.6,42.67,179746.0,41.1771,41.1963,41.071,41.1385,179746.0
2023-11-22 10:10:00,42.67,42.79,42.61,42.76,223314.0,41.1385,41.2542,41.0806,41.2253,223314.0
2023-11-22 10:20:00,42.77,42.84,42.75,42.78,165420.0,41.2349,41.3024,41.2156,41.2445,165420.0
2023-11-22 10:30:00,42.79,42.83,42.74,42.8,231052.0,41.2542,41.2928,41.206,41.2638,231052.0
2023-11-22 10:40:00,42.8,42.82,42.74,42.75,150761.0,41.2638,41.2831,41.206,41.2156,150761.0
2023-11-22 10:50:00,42.74,42.76,42.67,42.73,136978.0,41.206,41.2253,41.1385,41.1963,136978.0
2023-11-22 11:00:00,42.74,42.81,42.72,42.77,146462.0,41.206,41.2735,41.1867,41.2349,146462.0
2023-11-22 11:10:00,42.77,42.79,42.69,42.72,125251.0,41.2349,41.2542,41.1578,41.1867,125251.0
2023-11-22 11:20:00,42.73,42.74,42.66,42.68,147668.0,41.1963,41.206,41.1289,41.1481,147668.0
2023-11-22 11:30:00,42.68,42.74,42.67,42.68,131970.0,41.1481,41.206,41.1385,41.1481,131970.0
2023-11-22 11:40:00,42.68,42.69,42.63,42.64,107666.0,41.1481,41.1578,41.0999,41.1096,107666.0
2023-11-22 11:50:00,42.64,42.74,42.6,42.73,85315.0,41.1096,41.206,41.071,41.1963,85315.0
2023-11-22 12:00:00,42.73,42.78,42.73,42.74,120862.0,41.1963,41.2445,41.1963,41.206,120862.0
2023-11-22 12:10:00,42.73,42.77,42.68,42.7,92152.0,41.1963,41.2349,41.1481,41.1674,92152.0
2023-11-22 12:20:00,42.7,42.74,42.69,42.69,125704.0,41.1674,41.206,41.1578,41.1578,125704.0
2023-11-22 12:30:00,42.69,42.7,42.61,42.63,114044.0,41.1578,41.1674,41.0806,41.0999,114044.0
2023-11-22 12:40:00,42.64,42.67,42.6,42.64,144115.0,41.1096,41.1385,41.071,41.1096,144115.0
2023-11-22 12:50:00,42.64,42.67,42.6,42.64,148446.0,41.1096,41.1385,41.071,41.1096,148446.0
2023-11-22 13:00:00,42.65,42.67,42.62,42.63,106685.0,41.1192,41.1385,41.0903,41.0999,106685.0
2023-11-22 13:10:00,42.63,42.63,42.54,42.57,204649.0,41.0999,41.0999,41.0132,41.0421,204649.0
2023-11-22 13:20:00,42.58,42.62,42.55,42.58,700605.0,41.0517,41.0903,41.0228,41.0517,700605.0
2023-11-22 13:30:00,42.59,42.62,42.57,42.62,153317.0,41.0614,41.0903,41.0421,41.0903,153317.0
2023-11-22 13:40:00,42.62,42.66,42.6,42.64,113385.0,41.0903,41.1289,41.071,41.1096,113385.0
2023-11-22 13:50:00,42.65,42.67,42.62,42.63,125900.0,41.1192,41.1385,41.0903,41.0999,125900.0
2023-11-22 14:00:00,42.63,42.7,42.62,42.66,187200.0,41.0999,41.1674,41.0903,41.1289,187200.0
2023-11-22 14:10:00,42.66,42.67,42.6,42.63,134540.0,41.1289,41.1385,41.071,41.0999,134540.0
2023-11-22 14:20:00,42.63,42.64,42.59,42.64,137039.0,41.0999,41.1096,41.0614,41.1096,137039.0
2023-11-22 14:30:00,42.64,42.67,42.56,42.59,244739.0,41.1096,41.1385,41.0324,41.0614,244739.0
2023-11-22 14:40:00,42.58,42.64,42.55,42.64,221648.0,41.0517,41.1096,41.0228,41.1096,221648.0
2023-11-22 14:50:00,42.63,42.66,42.58,42.59,206069.0,41.0999,41.1289,41.0517,41.0614,206069.0
2023-11-22 15:00:00,42.59,42.69,42.59,42.65,307478.0,41.0614,41.1578,41.0614,41.1192,307478.0
2023-11-22 15:10:00,42.65,42.71,42.63,42.71,188670.0,41.1192,41.1771,41.0999,41.1771,188670.0
2023-11-22 15:20:00,42.71,42.76,42.69,42.75,327640.0,41.1771,41.2253,41.1578,41.2156,327640.0
2023-11-22 15:30:00,42.75,42.78,42.74,42.77,277387.0,41.2156,41.2445,41.206,41.2349,277387.0
2023-11-22 15:40:00,42.77,42.79,42.73,42.76,449649.0,41.2349,41.2542,41.1963,41.2253,449649.0
2023-11-22 15:50:00,42.75,42.8,42.74,42.8,1163357.0,41.2156,41.2638,41.206,41.2638,1163357.0
2023-11-24 09:30:00,42.8,43.0,42.73,42.93,295394.0,41.2638,41.4567,41.1963,41.3892,295394.0
2023-11-24 09:40:00,42.95,43.05,42.91,42.97,302332.0,41.4084,41.5049,41.3699,41.4277,302332.0
2023-11-24 09:50:00,42.97,43.0,42.88,42.92,199453.0,41.4277,41.4567,41.341,41.3795,199453.0
2023-11-24 10:00:00,42.93,43.02,42.9,42.98,258928.0,41.3892,41.4759,41.3602,41.4374,258928.0
2023-11-24 10:10:00,42.98,43.04,42.95,43.02,97746.0,41.4374,41.4952,41.4084,41.4759,97746.0
2023-11-24 10:20:00,43.01,43.11,43.0,43.08,125019.0,41.4663,41.5627,41.4567,41.5338,125019.0
2023-11-24 10:30:00,43.08,43.11,43.06,43.07,127257.0,41.5338,41.5627,41.5145,41.5241,127257.0
2023-11-24 10:40:00,43.07,43.11,43.03,43.05,158393.0,41.5241,41.5627,41.4856,41.5049,158393.0
2023-11-24 10:50:00,43.06,43.1,43.03,43.07,83547.0,41.5145,41.5531,41.4856,41.5241,83547.0
2023-11-24 11:00:00,43.07,43.07,43.0,43.06,111149.0,41.5241,41.5241,41.4567,41.5145,111149.0
2023-11-24 11:10:00,43.06,43.1,42.99,43.01,125496.0,41.5145,41.5531,41.447,41.4663,125496.0
2023-11-24 11:20:00,43.01,43.02,42.86,42.91,217506.0,41.4663,41.4759,41.3217,41.3699,217506.0
2023-11-24 11:30:00,42.92,42.95,42.82,42.84,182457.0,41.3795,41.4084,41.2831,41.3024,182457.0
2023-11-24 11:40:00,42.84,42.91,42.79,42.81,165051.0,41.3024,41.3699,41.2542,41.2735,165051.0
2023-11-24 11:50:00,42.81,42.84,42.79,42.82,111948.0,41.2735,41.3024,41.2542,41.2831,111948.0
2023-11-24 12:00:00,42.83,42.86,42.79,42.83,163802.0,41.2928,41.3217,41.2542,41.2928,163802.0
2023-11-24 12:10:00,42.84,42.85,42.81,42.84,120570.0,41.3024,41.312,41.2735,41.3024,120570.0
2023-11-24 12:20:00,42.83,42.84,42.78,42.78,227041.0,41.2928,41.3024,41.2445,41.2445,227041.0
2023-11-24 12:30:00,42.77,42.88,42.77,42.87,127884.0,41.2349,41.341,41.2349,41.3313,127884.0
2023-11-24 12:40:00,42.88,42.97,42.86,42.93,174949.0,41.341,41.4277,41.3217,41.3892,174949.0
2023-11-24 12:50:00,42.93,42.94,42.87,42.91,492764.0,41.3892,41.3988,41.3313,41.3699,492764.0
2023-11-27 09:30:00,42.64,42.69,42.52,42.65,418318.0,41.1096,41.1578,40.9939,41.1192,418318.0
2023-11-27 09:40:00,42.66,42.73,42.57,42.69,283157.0,41.1289,41.1963,41.0421,41.1578,283157.0
2023-11-27 09:50:00,42.69,42.8,42.67,42.75,268838.0,41.1578,41.2638,41.1385,41.2156,268838.0
2023-11-27 10:00:00,42.75,42.87,42.7,42.8,328178.0,41.2156,41.3313,41.1674,41.2638,328178.0
2023-11-27 10:10:00,42.8,42.86,42.72,42.73,185111.0,41.2638,41.3217,41.1867,41.1963,185111.0
2023-11-27 10:20:00,42.73,42.88,42.72,42.84,183978.0,41.1963,41.341,41.1867,41.3024,183978.0
2023-11-27 10:30:00,42.84,42.86,42.79,42.81,242813.0,41.3024,41.3217,41.2542,41.2735,242813.0
2023-11-27 10:40:00,42.81,42.88,42.77,42.78,187800.0,41.2735,41.341,41.2349,41.2445,187800.0
2023-11-27 10:50:00,42.79,42.87,42.77,42.77,313759.0,41.2542,41.3313,41.2349,41.2349,313759.0
2023-11-27 11:00:00,42.77,42.83,42.71,42.79,230889.0,41.2349,41.2928,41.1771,41.2542,230889.0
2023-11-27 11:10:00,42.79,42.85,42.77,42.82,226019.0,41.2542,41.312,41.2349,41.2831,226019.0
2023-11-27 11:20:00,42.82,42.86,42.77,42.86,152796.0,41.2831,41.3217,41.2349,41.3217,152796.0
2023-11-27 11:30:00,42.86,42.86,42.79,42.8,182376.0,41.3217,41.3217,41.2542,41.2638,182376.0
2023-11-27 11:40:00,42.8,42.82,42.74,42.8,198488.0,41.2638,41.2831,41.206,41.2638,198488.0
2023-11-27 11:50:00,42.8,42.82,42.74,42.76,163831.0,41.2638,41.2831,41.206,41.2253,163831.0
2023-11-27 12:00:00,42.76,42.76,42.65,42.71,274385.0,41.2253,41.2253,41.1192,41.1771,274385.0
2023-11-27 12:10:00,42.71,42.74,42.67,42.72,477281.0,41.1771,41.206,41.1385,41.1867,477281.0
2023-11-27 12:20:00,42.72,42.74,42.69,42.73,226956.0,41.1867,41.206,41.1578,41.1963,226956.0
2023-11-27 12:30:00,42.72,42.78,42.72,42.75,125103.0,41.1867,41.2445,41.1867,41.2156,125103.0
2023-11-27 12:40:00,42.75,42.78,42.73,42.77,140488.0,41.2156,41.2445,41.1963,41.2349,140488.0
2023-11-27 12:50:00,42.77,42.78,42.71,42.73,194841.0,41.2349,41.2445,41.1771,41.1963,194841.0
2023-11-27 13:00:00,42.73,42.77,42.69,42.71,183078.0,41.1963,41.2349,41.1578,41.1771,183078.0
2023-11-27 13:10:00,42.71,42.78,42.7,42.75,149693.0,41.1771,41.2445,41.1674,41.2156,149693.0
2023-11-27 13:20:00,42.75,42.78,42.73,42.75,140638.0,41.2156,41.2445,41.1963,41.2156,140638.0
2023-11-27 13:30:00,42.75,42.8,42.73,42.75,167183.0,41.2156,41.2638,41.1963,41.2156,167183.0
2023-11-27 13:40:00,42.75,42.81,42.74,42.8,210291.0,41.2156,41.2735,41.206,41.2638,210291.0
2023-11-27 13:50:00,42.81,42.86,42.8,42.84,182829.0,41.2735,41.3217,41.2638,41.3024,182829.0
2023-11-27 14:00:00,42.85,42.91,42.84,42.89,231709.0,41.312,41.3699,41.3024,41.3506,231709.0
2023-11-27 14:10:00,42.89,42.9,42.84,42.84,255414.0,41.3506,41.3602,41.3024,41.3024,255414.0
2023-11-27 14:20:00,42.84,42.88,42.84,42.86,179490.0,41.3024,41.341,41.3024,41.3217,179490.0
2023-11-27 14:30:00,42.85,42.92,42.84,42.9,260350.0,41.312,41.3795,41.3024,41.3602,260350.0
2023-11-27 14:40:00,42.9,42.93,42.82,42.88,384351.0,41.3602,41.3892,41.2831,41.341,384351.0
2023-11-27 14:50:00,42.88,42.88,42.83,42.86,181695.0,41.341,41.341,41.2928,41.3217,181695.0
2023-11-27 15:00:00,42.86,42.88,42.83,42.88,444932.0,41.3217,41.341,41.2928,41.341,444932.0
2023-11-27 15:10:00,42.88,42.92,42.85,42.91,191892.0,41.341,41.3795,41.312,41.3699,191892.0
2023-11-27 15:20:00,42.92,42.95,42.89,42.9,196219.0,41.3795,41.4084,41.3506,41.3602,196219.0
2023-11-27 15:30:00,42.91,42.99,42.88,42.94,338678.0,41.3699,41.447,41.341,41.3988,338678.0
2023-11-27 15:40:00,42.94,42.98,42.92,42.95,421072.0,41.3988,41.4374,41.3795,41.4084,421072.0
2023-11-27 15:50:00,42.94,43.03,42.94,43.02,1581541.0,41.3988,41.4856,41.3988,41.4759,1581541.0
2023-11-28 09:30:00,42.97,43.01,42.79,42.93,390666.0,41.4277,41.4663,41.2542,41.3892,390666.0
2023-11-28 09:40:00,42.94,43.14,42.87,43.08,241744.0,41.3988,41.5916,41.3313,41.5338,241744.0
2023-11-28 09:50:00,43.07,43.11,42.95,43.03,235043.0,41.5241,41.5627,41.4084,41.4856,235043.0
2023-11-28 10:00:00,43.03,43.06,42.96,43.05,228507.0,41.4856,41.5145,41.4181,41.5049,228507.0
2023-11-28 10:10:00,43.05,43.18,43.05,43.17,398442.0,41.5049,41.6302,41.5049,41.6206,398442.0
2023-11-28 10:20:00,43.17,43.2,43.13,43.17,221623.0,41.6206,41.6495,41.582,41.6206,221623.0
2023-11-28 10:30:00,43.17,43.22,43.04,43.14,331160.0,41.6206,41.6688,41.4952,41.5916,331160.0
2023-11-28 10:40:00,43.15,43.24,43.09,43.21,289310.0,41.6013,41.688,41.5434,41.6591,289310.0
2023-11-28 10:50:00,43.21,43.35,43.19,43.35,343849.0,41.6591,41.7941,41.6398,41.7941,343849.0
2023-11-28 11:00:00,43.35,43.37,43.28,43.29,242265.0,41.7941,41.8134,41.7266,41.7362,242265.0
2023-11-28 11:10:00,43.28,43.31,43.24,43.27,191685.0,41.7266,41.7555,41.688,41.717,191685.0
2023-11-28 11:20:00,43.26,43.28,43.19,43.26,246098.0,41.7073,41.7266,41.6398,41.7073,246098.0
2023-11-28 11:30:00,43.26,43.33,43.25,43.29,254300.0,41.7073,41.7748,41.6977,41.7362,254300.0
2023-11-28 11:40:00,43.3,43.36,43.28,43.34,212741.0,41.7459,41.8037,41.7266,41.7844,212741.0
2023-11-28 11:50:00,43.34,43.4,43.31,43.4,177785.0,41.7844,41.8423,41.7555,41.8423,177785.0
2023-11-28 12:00:00,43.4,43.4,43.35,43.38,226508.0,41.8423,41.8423,41.7941,41.823,226508.0
2023-11-28 12:10:00,43.39,43.45,43.28,43.3,273666.0,41.8327,41.8905,41.7266,41.7459,273666.0
2023-11-28 12:20:00,43.3,43.34,43.28,43.28,161175.0,41.7459,41.7844,41.7266,41.7266,161175.0
2023-11-28 12:30:00,43.29,43.29,43.12,43.14,251115.0,41.7362,41.7362,41.5723,41.5916,251115.0
2023-11-28 12:40:00,43.13,43.18,43.1,43.11,128277.0,41.582,41.6302,41.5531,41.5627,128277.0
2023-11-28 12:50:00,43.1,43.14,43.08,43.09,152933.0,41.5531,41.5916,41.5338,41.5434,152933.0
2023-11-28 13:00:00,43.09,43.12,43.03,43.08,529394.0,41.5434,41.5723,41.4856,41.5338,529394.0
2023-11-28 13:10:00,43.08,43.12,43.03,43.12,196805.0,41.5338,41.5723,41.4856,41.5723,196805.0
2023-11-28 13:20:00,43.12,43.19,43.09,43.16,200895.0,41.5723,41.6398,41.5434,41.6109,200895.0
2023-11-28 13:30:00,43.16,43.19,43.12,43.18,123296.0,41.6109,41.6398,41.5723,41.6302,123296.0
2023-11-28 13:40:00,43.17,43.23,43.14,43.2,249553.0,41.6206,41.6784,41.5916,41.6495,249553.0
2023-11-28 13:50:00,43.21,43.24,43.11,43.14,175482.0,41.6591,41.688,41.5627,41.5916,175482.0
2023-11-28 14:00:00,43.14,43.19,43.14,43.16,160340.0,41.5916,41.6398,41.5916,41.6109,160340.0
2023-11-28 14:10:00,43.16,43.25,43.15,43.2,203661.0,41.6109,41.6977,41.6013,41.6495,203661.0
2023-11-28 14:20:00,43.19,43.21,43.15,43.18,153624.0,41.6398,41.6591,41.6013,41.6302,153624.0
2023-11-28 14:30:00,43.19,43.26,43.14,43.23,236105.0,41.6398,41.7073,41.5916,41.6784,236105.0
2023-11-28 14:40:00,43.23,43.28,43.22,43.27,181949.0,41.6784,41.7266,41.6688,41.717,181949.0
2023-11-28 14:50:00,43.28,43.32,43.27,43.3,227469.0,41.7266,41.7652,41.717,41.7459,227469.0
2023-11-28 15:00:00,43.3,43.33,43.26,43.27,227190.0,41.7459,41.7748,41.7073,41.717,227190.0
2023-11-28 15:10:00,43.27,43.33,43.26,43.32,242345.0,41.717,41.7748,41.7073,41.7652,242345.0
2023-11-28 15:20:00,43.33,43.33,43.27,43.32,385751.0,41.7748,41.7748,41.717,41.7652,385751.0
2023-11-28 15:30:00,43.32,43.33,43.28,43.31,295665.0,41.7652,41.7748,41.7266,41.7555,295665.0
2023-11-28 15:40:00,43.31,43.39,43.29,43.39,474580.0,41.7555,41.8327,41.7362,41.8327,474580.0
2023-11-28 15:50:00,43.39,43.43,43.33,43.38,1653975.0,41.8327,41.8712,41.7748,41.823,1653975.0
2023-11-29 09:30:00,43.69,44.02,43.62,43.84,690692.0,42.1219,42.44,42.0544,42.2665,690692.0
2023-11-29 09:40:00,43.84,44.0,43.83,43.99,249573.0,42.2665,42.4208,42.2569,42.4111,249573.0
2023-11-29 09:50:00,44.0,44.14,43.98,44.0,408670.0,42.4208,42.5557,42.4015,42.4208,408670.0
2023-11-29 10:00:00,44.01,44.01,43.84,44.01,502425.0,42.4304,42.4304,42.2665,42.4304,502425.0
2023-11-29 10:10:00,44.01,44.01,43.87,43.99,322735.0,42.4304,42.4304,42.2954,42.4111,322735.0
2023-11-29 10:20:00,43.99,44.05,43.93,43.99,338308.0,42.4111,42.469,42.3533,42.4111,338308.0
2023-11-29 10:30:00,44.0,44.09,43.99,44.07,350691.0,42.4208,42.5075,42.4111,42.4882,350691.0
2023-11-29 10:40:00,44.07,44.09,43.99,44.02,316237.0,42.4882,42.5075,42.4111,42.44,316237.0
2023-11-29 10:50:00,44.01,44.08,44.0,44.02,354733.0,42.4304,42.4979,42.4208,42.44,354733.0
2023-11-29 11:00:00,44.02,44.11,43.98,44.04,318854.0,42.44,42.5268,42.4015,42.4593,318854.0
2023-11-29 11:10:00,44.04,44.08,43.99,44.03,265627.0,42.4593,42.4979,42.4111,42.4497,265627.0
2023-11-29 11:20:00,44.03,44.07,43.95,43.96,325724.0,42.4497,42.4882,42.3726,42.3822,325724.0
2023-11-29 11:30:00,43.96,43.99,43.9,43.98,311969.0,42.3822,42.4111,42.3243,42.4015,311969.0
2023-11-29 11:40:00,43.97,44.03,43.94,44.0,164026.0,42.3918,42.4497,42.3629,42.4208,164026.0
2023-11-29 11:50:00,43.99,44.04,43.98,44.03,154911.0,42.4111,42.4593,42.4015,42.4497,154911.0
2023-11-29 12:00:00,44.02,44.05,43.99,44.02,173402.0,42.44,42.469,42.4111,42.44,173402.0
2023-11-29 12:10:00,44.02,44.04,43.98,44.03,161954.0,42.44,42.4593,42.4015,42.4497,161954.0
2023-11-29 12:20:00,44.03,44.05,43.98,44.0,223782.0,42.4497,42.469,42.4015,42.4208,223782.0
2023-11-29 12:30:00,44.0,44.01,43.95,43.98,247726.0,42.4208,42.4304,42.3726,42.4015,247726.0
2023-11-29 12:40:00,43.98,44.08,43.98,44.07,232306.0,42.4015,42.4979,42.4015,42.4882,232306.0
2023-11-29 12:50:00,44.07,44.09,44.02,44.08,238312.0,42.4882,42.5075,42.44,42.4979,238312.0
2023-11-29 13:00:00,44.09,44.1,44.06,44.09,414862.0,42.5075,42.5172,42.4786,42.5075,414862.0
2023-11-29 13:10:00,44.09,44.1,44.04,44.05,305611.0,42.5075,42.5172,42.4593,42.469,305611.0
2023-11-29 13:20:00,44.05,44.09,44.02,44.08,320972.0,42.469,42.5075,42.44,42.4979,320972.0
2023-11-29 13:30:00,44.08,44.09,43.99,44.08,411325.0,42.4979,42.5075,42.4111,42.4979,411325.0
2023-11-29 13:40:00,44.08,44.08,44.02,44.07,239189.0,42.4979,42.4979,42.44,42.4882,239189.0
2023-11-29 13:50:00,44.07,44.1,44.02,44.02,232338.0,42.4882,42.5172,42.44,42.44,232338.0
2023-11-29 14:00:00,44.02,44.11,44.02,44.1,293187.0,42.44,42.5268,42.44,42.5172,293187.0
2023-11-29 14:10:00,44.11,44.12,44.07,44.08,342768.0,42.5268,42.5365,42.4882,42.4979,342768.0
2023-11-29 14:20:00,44.09,44.12,44.07,44.08,272404.0,42.5075,42.5365,42.4882,42.4979,272404.0
2023-11-29 14:30:00,44.08,44.08,43.99,44.03,203427.0,42.4979,42.4979,42.4111,42.4497,203427.0
2023-11-29 14:40:00,44.03,44.09,44.02,44.08,219396.0,42.4497,42.5075,42.44,42.4979,219396.0
2023-11-29 14:50:00,44.08,44.1,44.04,44.05,227635.0,42.4979,42.5172,42.4593,42.469,227635.0
2023-11-29 15:00:00,44.05,44.06,43.99,44.02,234904.0,42.469,42.4786,42.4111,42.44,234904.0
2023-11-29 15:10:00,44.02,44.04,43.95,43.96,265772.0,42.44,42.4593,42.3726,42.3822,265772.0
2023-11-29 15:20:00,43.95,43.96,43.87,43.9,310341.0,42.3726,42.3822,42.2954,42.3243,310341.0
2023-11-29 15:30:00,43.9,43.94,43.87,43.88,357445.0,42.3243,42.3629,42.2954,42.3051,357445.0
2023-11-29 15:40:00,43.88,43.92,43.81,43.82,597573.0,42.3051,42.3436,42.2376,42.2472,597573.0
2023-11-29 15:50:00,43.81,43.83,43.74,43.78,1608844.0,42.2376,42.2569,42.1701,42.2087,1608844.0
2023-11-30 09:30:00,43.81,43.85,43.48,43.79,569894.0,42.2376,42.2761,41.9194,42.2183,569894.0
2023-11-30 09:40:00,43.79,43.97,43.78,43.94,252930.0,42.2183,42.3918,42.2087,42.3629,252930.0
2023-11-30 09:50:00,43.94,44.17,43.93,44.15,268141.0,42.3629,42.5847,42.3533,42.5654,268141.0
2023-11-30 10:00:00,44.15,44.17,44.05,44.11,192542.0,42.5654,42.5847,42.469,42.5268,192542.0
2023-11-30 10:10:00,44.12,44.22,44.11,44.15,357706.0,42.5365,42.6329,42.5268,42.5654,357706.0
2023-11-30 10:20:00,44.14,44.3,44.12,44.27,294219.0,42.5557,42.71,42.5365,42.6811,294219.0
2023-11-30 10:30:00,44.27,44.33,44.17,44.21,376626.0,42.6811,42.7389,42.5847,42.6232,376626.0
2023-11-30 10:40:00,44.21,44.34,44.2,44.25,338525.0,42.6232,42.7486,42.6136,42.6618,338525.0
2023-11-30 10:50:00,44.26,44.43,44.23,44.41,353223.0,42.6714,42.8353,42.6425,42.816,353223.0
2023-11-30 11:00:00,44.4,44.48,44.38,44.41,305036.0,42.8064,42.8835,42.7871,42.816,305036.0
2023-11-30 11:10:00,44.41,44.44,44.27,44.29,194985.0,42.816,42.845,42.6811,42.7004,194985.0
2023-11-30 11:20:00,44.29,44.47,44.27,44.45,182489.0,42.7004,42.8739,42.6811,42.8546,182489.0
2023-11-30 11:30:00,44.45,44.46,44.36,44.39,196707.0,42.8546,42.8642,42.7678,42.7968,196707.0
2023-11-30 11:40:00,44.39,44.41,44.33,44.37,254478.0,42.7968,42.816,42.7389,42.7775,254478.0
2023-11-30 11:50:00,44.37,44.38,44.31,44.36,238095.0,42.7775,42.7871,42.7196,42.7678,238095.0
2023-11-30 12:00:00,44.37,44.52,44.33,44.51,661514.0,42.7775,42.9221,42.7389,42.9125,661514.0
2023-11-30 12:10:00,44.51,44.52,44.42,44.43,243145.0,42.9125,42.9221,42.8257,42.8353,243145.0
2023-11-30 12:20:00,44.43,44.43,44.37,44.39,154113.0,42.8353,42.8353,42.7775,42.7968,154113.0
2023-11-30 12:30:00,44.4,44.5,44.39,44.5,125489.0,42.8064,42.9028,42.7968,42.9028,125489.0
2023-11-30 12:40:00,44.5,44.53,44.45,44.48,159456.0,42.9028,42.9317,42.8546,42.8835,159456.0
2023-11-30 12:50:00,44.48,44.53,44.46,44.53,139604.0,42.8835,42.9317,42.8642,42.9317,139604.0
2023-11-30 13:00:00,44.53,44.6,44.51,44.54,148693.0,42.9317,42.9992,42.9125,42.9414,148693.0
2023-11-30 13:10:00,44.53,44.62,44.53,44.59,270900.0,42.9317,43.0185,42.9317,42.9896,270900.0
2023-11-30 13:20:00,44.59,44.6,44.48,44.5,193070.0,42.9896,42.9992,42.8835,42.9028,193070.0
2023-11-30 13:30:00,44.5,44.52,44.45,44.51,223792.0,42.9028,42.9221,42.8546,42.9125,223792.0
2023-11-30 13:40:00,44.51,44.52,44.43,44.47,209987.0,42.9125,42.9221,42.8353,42.8739,209987.0
2023-11-30 13:50:00,44.47,44.53,44.45,44.52,189714.0,42.8739,42.9317,42.8546,42.9221,189714.0
2023-11-30 14:00:00,44.51,44.56,44.5,44.55,303140.0,42.9125,42.9607,42.9028,42.951,303140.0
2023-11-30 14:10:00,44.56,44.57,44.5,44.57,259369.0,42.9607,42.9703,42.9028,42.9703,259369.0
2023-11-30 14:20:00,44.56,44.58,44.52,44.58,195773.0,42.9607,42.9799,42.9221,42.9799,195773.0
2023-11-30 14:30:00,44.58,44.6,44.52,44.58,155070.0,42.9799,42.9992,42.9221,42.9799,155070.0
2023-11-30 14:40:00,44.59,44.6,44.55,44.59,232990.0,42.9896,42.9992,42.951,42.9896,232990.0
2023-11-30 14:50:00,44.58,44.62,44.56,44.61,166438.0,42.9799,43.0185,42.9607,43.0089,166438.0
2023-11-30 15:00:00,44.62,44.68,44.59,44.66,242923.0,43.0185,43.0764,42.9896,43.0571,242923.0
2023-11-30 15:10:00,44.66,44.75,44.66,44.74,599821.0,43.0571,43.1438,43.0571,43.1342,599821.0
2023-11-30 15:20:00,44.73,44.75,44.62,44.63,475109.0,43.1246,43.1438,43.0185,43.0281,475109.0
2023-11-30 15:30:00,44.63,44.71,44.6,44.68,416744.0,43.0281,43.1053,42.9992,43.0764,416744.0
2023-11-30 15:40:00,44.68,44.72,44.58,44.59,707067.0,43.0764,43.1149,42.9799,42.9896,707067.0
2023-11-30 15:50:00,44.59,44.61,44.51,44.57,1985677.0,42.9896,43.0089,42.9125,42.9703,1985677.0
2023-12-01 09:30:00,44.51,44.57,44.38,44.48,509661.0,42.9125,42.9703,42.7871,42.8835,509661.0
2023-12-01 09:40:00,44.48,44.54,44.42,44.54,261336.0,42.8835,42.9414,42.8257,42.9414,261336.0
2023-12-01 09:50:00,44.54,44.63,44.45,44.62,363505.0,42.9414,43.0281,42.8546,43.0185,363505.0
2023-12-01 10:00:00,44.64,44.73,44.55,44.72,287971.0,43.0378,43.1246,42.951,43.1149,287971.0
2023-12-01 10:10:00,44.72,44.88,44.65,44.87,338728.0,43.1149,43.2692,43.0474,43.2595,338728.0
2023-12-01 10:20:00,44.88,44.95,44.81,44.82,659569.0,43.2692,43.3367,43.2017,43.2113,659569.0
2023-12-01 10:30:00,44.82,44.83,44.68,44.73,292311.0,43.2113,43.221,43.0764,43.1246,292311.0
2023-12-01 10:40:00,44.73,44.76,44.61,44.7,325949.0,43.1246,43.1535,43.0089,43.0956,325949.0
2023-12-01 10:50:00,44.7,44.76,44.65,44.68,257657.0,43.0956,43.1535,43.0474,43.0764,257657.0
2023-12-01 11:00:00,44.68,44.76,44.55,44.72,226602.0,43.0764,43.1535,42.951,43.1149,226602.0
2023-12-01 11:10:00,44.73,44.79,44.7,44.73,357332.0,43.1246,43.1824,43.0956,43.1246,357332.0
2023-12-01 11:20:00,44.74,44.79,44.69,44.76,333084.0,43.1342,43.1824,43.086,43.1535,333084.0
2023-12-01 11:30:00,44.76,44.99,44.7,44.97,491748.0,43.1535,43.3752,43.0956,43.3559,491748.0
2023-12-01 11:40:00,44.97,45.06,44.92,45.03,864027.0,43.3559,43.4427,43.3077,43.4138,864027.0
2023-12-01 11:50:00,45.04,45.12,45.01,45.09,240182.0,43.4234,43.5006,43.3945,43.4716,240182.0
2023-12-01 12:00:00,45.09,45.16,45.06,45.13,275437.0,43.4716,43.5391,43.4427,43.5102,275437.0
2023-12-01 12:10:00,45.14,45.19,45.09,45.12,205979.0,43.5198,43.568,43.4716,43.5006,205979.0
2023-12-01 12:20:00,45.12,45.19,45.09,45.13,241528.0,43.5006,43.568,43.4716,43.5102,241528.0
2023-12-01 12:30:00,45.12,45.15,45.06,45.12,254781.0,43.5006,43.5295,43.4427,43.5006,254781.0
2023-12-01 12:40:00,45.12,45.18,45.1,45.16,254973.0,43.5006,43.5584,43.4813,43.5391,254973.0
2023-12-01 12:50:00,45.16,45.19,45.11,45.16,598438.0,43.5391,43.568,43.4909,43.5391,598438.0
2023-12-01 13:00:00,45.16,45.18,45.1,45.11,379099.0,43.5391,43.5584,43.4813,43.4909,379099.0
2023-12-01 13:10:00,45.12,45.13,45.05,45.13,231272.0,43.5006,43.5102,43.4331,43.5102,231272.0
2023-12-01 13:20:00,45.13,45.13,45.0,45.01,242928.0,43.5102,43.5102,43.3849,43.3945,242928.0
2023-12-01 13:30:00,45.02,45.07,44.98,45.07,343324.0,43.4042,43.4524,43.3656,43.4524,343324.0
2023-12-01 13:40:00,45.07,45.07,45.0,45.02,197680.0,43.4524,43.4524,43.3849,43.4042,197680.0
2023-12-01 13:50:00,45.02,45.08,44.98,44.99,220388.0,43.4042,43.462,43.3656,43.3752,220388.0
2023-12-01 14:00:00,45.0,45.17,44.99,45.13,228902.0,43.3849,43.5488,43.3752,43.5102,228902.0
2023-12-01 14:10:00,45.14,45.24,45.13,45.18,194024.0,43.5198,43.6163,43.5102,43.5584,194024.0
2023-12-01 14:20:00,45.18,45.22,45.14,45.17,194163.0,43.5584,43.597,43.5198,43.5488,194163.0
2023-12-01 14:30:00,45.16,45.21,45.15,45.16,200632.0,43.5391,43.5873,43.5295,43.5391,200632.0
2023-12-01 14:40:00,45.16,45.19,45.11,45.18,220014.0,43.5391,43.568,43.4909,43.5584,220014.0
2023-12-01 14:50:00,45.18,45.2,45.11,45.14,253559.0,43.5584,43.5777,43.4909,43.5198,253559.0
2023-12-01 15:00:00,45.14,45.16,45.02,45.05,184823.0,43.5198,43.5391,43.4042,43.4331,184823.0
2023-12-01 15:10:00,45.05,45.08,44.98,44.99,128472.0,43.4331,43.462,43.3656,43.3752,128472.0
2023-12-01 15:20:00,44.99,45.04,44.97,45.02,145994.0,43.3752,43.4234,43.3559,43.4042,145994.0
2023-12-01 15:30:00,45.02,45.09,44.99,45.03,277669.0,43.4042,43.4716,43.3752,43.4138,277669.0
2023-12-01 15:40:00,45.03,45.06,44.98,45.06,410366.0,43.4138,43.4427,43.3656,43.4427,410366.0
2023-12-01 15:50:00,45.05,45.07,44.95,45.03,1856156.0,43.4331,43.4524,43.3367,43.4138,1856156.0
2023-12-04 09:30:00,44.71,44.73,44.51,44.69,614630.0,43.1053,43.1246,42.9125,43.086,614630.0
2023-12-04 09:40:00,44.7,45.11,44.7,45.05,234201.0,43.0956,43.4909,43.0956,43.4331,234201.0
2023-12-04 09:50:00,45.05,45.1,44.77,44.84,280505.0,43.4331,43.4813,43.1631,43.2306,280505.0
2023-12-04 10:00:00,44.85,44.95,44.82,44.94,178032.0,43.2403,43.3367,43.2113,43.327,178032.0
2023-12-04 10:10:00,44.94,45.0,44.83,44.84,204850.0,43.327,43.3849,43.221,43.2306,204850.0
2023-12-04 10:20:00,44.85,44.87,44.73,44.77,304187.0,43.2403,43.2595,43.1246,43.1631,304187.0
2023-12-04 10:30:00,44.77,44.85,44.72,44.8,176765.0,43.1631,43.2403,43.1149,43.192,176765.0
2023-12-04 10:40:00,44.8,44.82,44.72,44.79,135689.0,43.192,43.2113,43.1149,43.1824,135689.0
2023-12-04 10:50:00,44.78,44.83,44.74,44.81,167683.0,43.1728,43.221,43.1342,43.2017,167683.0
2023-12-04 11:00:00,44.82,44.94,44.75,44.92,214541.0,43.2113,43.327,43.1438,43.3077,214541.0
2023-12-04 11:10:00,44.92,44.99,44.85,44.97,132542.0,43.3077,43.3752,43.2403,43.3559,132542.0
2023-12-04 11:20:00,44.96,45.01,44.93,44.97,136570.0,43.3463,43.3945,43.3174,43.3559,136570.0
2023-12-04 11:30:00,44.96,44.97,44.82,44.87,381475.0,43.3463,43.3559,43.2113,43.2595,381475.0
2023-12-04 11:40:00,44.87,45.1,44.86,45.09,482812.0,43.2595,43.4813,43.2499,43.4716,482812.0
2023-12-04 11:50:00,45.1,45.19,45.09,45.15,493873.0,43.4813,43.568,43.4716,43.5295,493873.0
2023-12-04 12:00:00,45.16,45.33,45.14,45.3,459408.0,43.5391,43.703,43.5198,43.6741,459408.0
2023-12-04 12:10:00,45.3,45.31,45.13,45.13,278394.0,43.6741,43.6837,43.5102,43.5102,278394.0
2023-12-04 12:20:00,45.14,45.19,45.1,45.16,157657.0,43.5198,43.568,43.4813,43.5391,157657.0
2023-12-04 12:30:00,45.15,45.22,45.11,45.21,168895.0,43.5295,43.597,43.4909,43.5873,168895.0
2023-12-04 12:40:00,45.21,45.26,45.12,45.13,218940.0,43.5873,43.6355,43.5006,43.5102,218940.0
2023-12-04 12:50:00,45.14,45.2,45.12,45.18,163183.0,43.5198,43.5777,43.5006,43.5584,163183.0
2023-12-04 13:00:00,45.18,45.28,45.15,45.28,170433.0,43.5584,43.6548,43.5295,43.6548,170433.0
2023-12-04 13:10:00,45.28,45.29,45.19,45.23,137529.0,43.6548,43.6645,43.568,43.6066,137529.0
2023-12-04 13:20:00,45.23,45.24,45.16,45.19,130267.0,43.6066,43.6163,43.5391,43.568,130267.0
2023-12-04 13:30:00,45.19,45.22,45.15,45.21,242055.0,43.568,43.597,43.5295,43.5873,242055.0
2023-12-04 13:40:00,45.21,45.21,45.17,45.19,94312.0,43.5873,43.5873,43.5488,43.568,94312.0
2023-12-04 13:50:00,45.19,45.23,45.14,45.16,134407.0,43.568,43.6066,43.5198,43.5391,134407.0
2023-12-04 14:00:00,45.16,45.22,45.13,45.16,213896.0,43.5391,43.597,43.5102,43.5391,213896.0
2023-12-04 14:10:00,45.16,45.19,45.1,45.13,157322.0,43.5391,43.568,43.4813,43.5102,157322.0
2023-12-04 14:20:00,45.12,45.14,45.06,45.09,129818.0,43.5006,43.5198,43.4427,43.4716,129818.0
2023-12-04 14:30:00,45.1,45.14,45.07,45.07,123297.0,43.4813,43.5198,43.4524,43.4524,123297.0
2023-12-04 14:40:00,45.08,45.18,45.06,45.13,124090.0,43.462,43.5584,43.4427,43.5102,124090.0
2023-12-04 14:50:00,45.13,45.15,45.1,45.15,201898.0,43.5102,43.5295,43.4813,43.5295,201898.0
2023-12-04 15:00:00,45.15,45.19,45.14,45.16,171618.0,43.5295,43.568,43.5198,43.5391,171618.0
2023-12-04 15:10:00,45.16,45.21,45.15,45.17,181682.0,43.5391,43.5873,43.5295,43.5488,181682.0
2023-12-04 15:20:00,45.17,45.2,45.06,45.09,261140.0,43.5488,43.5777,43.4427,43.4716,261140.0
2023-12-04 15:30:00,45.09,45.09,44.97,45.0,238216.0,43.4716,43.4716,43.3559,43.3849,238216.0
2023-12-04 15:40:00,45.01,45.11,44.99,45.09,253865.0,43.3945,43.4909,43.3752,43.4716,253865.0
2023-12-04 15:50:00,45.09,45.17,45.09,45.11,849763.0,43.4716,43.5488,43.4716,43.4909,849763.0
2023-12-05 09:30:00,44.95,44.97,44.54,44.67,683416.0,43.3367,43.3559,42.9414,43.0667,683416.0
2023-12-05 09:40:00,44.66,44.91,44.56,44.86,772581.0,43.0571,43.2981,42.9607,43.2499,772581.0
2023-12-05 09:50:00,44.86,44.88,44.68,44.71,289688.0,43.2499,43.2692,43.0764,43.1053,289688.0
2023-12-05 10:00:00,44.7,44.86,44.63,44.71,381319.0,43.0956,43.2499,43.0281,43.1053,381319.0
2023-12-05 10:10:00,44.7,44.72,44.48,44.51,274426.0,43.0956,43.1149,42.8835,42.9125,274426.0
2023-12-05 10:20:00,44.51,44.64,44.48,44.63,250177.0,42.9125,43.0378,42.8835,43.0281,250177.0
2023-12-05 10:30:00,44.62,44.64,44.51,44.55,393203.0,43.0185,43.0378,42.9125,42.951,393203.0
2023-12-05 10:40:00,44.55,44.63,44.47,44.5,264396.0,42.951,43.0281,42.8739,42.9028,264396.0
2023-12-05 10:50:00,44.5,44.64,44.44,44.63,265283.0,42.9028,43.0378,42.845,43.0281,265283.0
2023-12-05 11:00:00,44.64,44.72,44.61,44.71,346159.0,43.0378,43.1149,43.0089,43.1053,346159.0
2023-12-05 11:10:00,44.71,44.72,44.57,44.59,328784.0,43.1053,43.1149,42.9703,42.9896,328784.0
2023-12-05 11:20:00,44.59,44.62,44.47,44.59,385097.0,42.9896,43.0185,42.8739,42.9896,385097.0
2023-12-05 11:30:00,44.59,44.61,44.51,44.55,338677.0,42.9896,43.0089,42.9125,42.951,338677.0
2023-12-05 11:40:00,44.55,44.57,44.48,44.49,233065.0,42.951,42.9703,42.8835,42.8932,233065.0
2023-12-05 11:50:00,44.48,44.54,44.46,44.5,188199.0,42.8835,42.9414,42.8642,42.9028,188199.0
2023-12-05 12:00:00,44.5,44.56,44.47,44.5,152082.0,42.9028,42.9607,42.8739,42.9028,152082.0
2023-12-05 12:10:00,44.5,44.56,44.49,44.49,138769.0,42.9028,42.9607,42.8932,42.8932,138769.0
2023-12-05 12:20:00,44.49,44.53,44.47,44.53,164237.0,42.8932,42.9317,42.8739,42.9317,164237.0
2023-12-05 12:30:00,44.53,44.59,44.51,44.54,223798.0,42.9317,42.9896,42.9125,42.9414,223798.0
2023-12-05 12:40:00,44.53,44.54,44.44,44.45,210930.0,42.9317,42.9414,42.845,42.8546,210930.0
2023-12-05 12:50:00,44.46,44.56,44.45,44.52,213378.0,42.8642,42.9607,42.8546,42.9221,213378.0
2023-12-05 13:00:00,44.52,44.52,44.43,44.45,271729.0,42.9221,42.9221,42.8353,42.8546,271729.0
2023-12-05 13:10:00,44.45,44.46,44.41,44.46,236350.0,42.8546,42.8642,42.816,42.8642,236350.0
2023-12-05 13:20:00,44.47,44.47,44.41,44.42,269398.0,42.8739,42.8739,42.816,42.8257,269398.0
2023-12-05 13:30:00,44.42,44.52,44.42,44.51,246892.0,42.8257,42.9221,42.8257,42.9125,246892.0
2023-12-05 13:40:00,44.51,44.53,44.44,44.45,258851.0,42.9125,42.9317,42.845,42.8546,258851.0
2023-12-05 13:50:00,44.45,44.57,44.44,44.56,157710.0,42.8546,42.9703,42.845,42.9607,157710.0
2023-12-05 14:00:00,44.55,44.65,44.54,44.64,83085.0,42.951,43.0474,42.9414,43.0378,83085.0
2023-12-05 14:10:00,44.63,44.7,44.62,44.65,119660.0,43.0281,43.0956,43.0185,43.0474,119660.0
2023-12-05 14:20:00,44.66,44.66,44.61,44.62,99158.0,43.0571,43.0571,43.0089,43.0185,99158.0
2023-12-05 14:30:00,44.63,44.68,44.61,44.66,106296.0,43.0281,43.0764,43.0089,43.0571,106296.0
2023-12-05 14:40:00,44.66,44.69,44.65,44.69,116273.0,43.0571,43.086,43.0474,43.086,116273.0
2023-12-05 14:50:00,44.69,44.72,44.61,44.62,205243.0,43.086,43.1149,43.0089,43.0185,205243.0
2023-12-05 15:00:00,44.62,44.66,44.59,44.62,153860.0,43.0185,43.0571,42.9896,43.0185,153860.0
2023-12-05 15:10:00,44.63,44.64,44.56,44.64,107291.0,43.0281,43.0378,42.9607,43.0378,107291.0
2023-12-05 15:20:00,44.64,44.66,44.54,44.55,153309.0,43.0378,43.0571,42.9414,42.951,153309.0
2023-12-05 15:30:00,44.55,44.59,44.53,44.54,193822.0,42.951,42.9896,42.9317,42.9414,193822.0
2023-12-05 15:40:00,44.53,44.55,44.47,44.48,328413.0,42.9317,42.951,42.8739,42.8835,328413.0
2023-12-05 15:50:00,44.47,44.52,44.43,44.51,1203489.0,42.8739,42.9221,42.8353,42.9125,1203489.0
2023-12-06 09:30:00,44.8,45.05,44.66,44.84,439382.0,43.192,43.4331,43.0571,43.2306,439382.0
2023-12-06 09:40:00,44.84,44.91,44.72,44.88,306052.0,43.2306,43.2981,43.1149,43.2692,306052.0
2023-12-06 09:50:00,44.88,44.94,44.75,44.9,438361.0,43.2692,43.327,43.1438,43.2885,438361.0
2023-12-06 10:00:00,44.9,45.15,44.89,45.14,518233.0,43.2885,43.5295,43.2788,43.5198,518233.0
2023-12-06 10:10:00,45.14,45.25,45.09,45.19,424544.0,43.5198,43.6259,43.4716,43.568,424544.0
2023-12-06 10:20:00,45.2,45.25,45.08,45.1,484622.0,43.5777,43.6259,43.462,43.4813,484622.0
2023-12-06 10:30:00,45.1,45.23,45.08,45.23,406994.0,43.4813,43.6066,43.462,43.6066,406994.0
2023-12-06 10:40:00,45.23,45.25,45.05,45.09,328507.0,43.6066,43.6259,43.4331,43.4716,328507.0
2023-12-06 10:50:00,45.1,45.1,44.99,45.04,296322.0,43.4813,43.4813,43.3752,43.4234,296322.0
2023-12-06 11:00:00,45.04,45.11,44.97,45.0,345732.0,43.4234,43.4909,43.3559,43.3849,345732.0
2023-12-06 11:10:00,45.01,45.12,44.94,45.11,475177.0,43.3945,43.5006,43.327,43.4909,475177.0
2023-12-06 11:20:00,45.12,45.16,45.07,45.12,281972.0,43.5006,43.5391,43.4524,43.5006,281972.0
2023-12-06 11:30:00,45.12,45.12,44.98,45.02,336884.0,43.5006,43.5006,43.3656,43.4042,336884.0
2023-12-06 11:40:00,45.01,45.03,44.95,44.96,453508.0,43.3945,43.4138,43.3367,43.3463,453508.0
2023-12-06 11:50:00,44.96,45.1,44.95,45.09,368055.0,43.3463,43.4813,43.3367,43.4716,368055.0
2023-12-06 12:00:00,45.09,45.09,44.9,44.91,561334.0,43.4716,43.4716,43.2885,43.2981,561334.0
2023-12-06 12:10:00,44.91,44.92,44.8,44.8,233506.0,43.2981,43.3077,43.192,43.192,233506.0
2023-12-06 12:20:00,44.81,44.92,44.8,44.91,313779.0,43.2017,43.3077,43.192,43.2981,313779.0
2023-12-06 12:30:00,44.91,44.95,44.88,44.94,215254.0,43.2981,43.3367,43.2692,43.327,215254.0
2023-12-06 12:40:00,44.95,44.97,44.88,44.91,269475.0,43.3367,43.3559,43.2692,43.2981,269475.0
2023-12-06 12:50:00,44.91,44.92,44.88,44.91,212777.0,43.2981,43.3077,43.2692,43.2981,212777.0
2023-12-06 13:00:00,44.91,44.95,44.89,44.94,305745.0,43.2981,43.3367,43.2788,43.327,305745.0
2023-12-06 13:10:00,44.94,44.98,44.84,44.85,217346.0,43.327,43.3656,43.2306,43.2403,217346.0
2023-12-06 13:20:00,44.85,44.96,44.8,44.93,277223.0,43.2403,43.3463,43.192,43.3174,277223.0
2023-12-06 13:30:00,44.93,44.95,44.9,44.94,308870.0,43.3174,43.3367,43.2885,43.327,308870.0
2023-12-06 13:40:00,44.95,44.97,44.9,44.91,209605.0,43.3367,43.3559,43.2885,43.2981,209605.0
2023-12-06 13:50:00,44.91,44.93,44.84,44.84,223624.0,43.2981,43.3174,43.2306,43.2306,223624.0
2023-12-06 14:00:00,44.84,44.92,44.81,44.9,224215.0,43.2306,43.3077,43.2017,43.2885,224215.0
2023-12-06 14:10:00,44.9,44.93,44.83,44.84,259247.0,43.2885,43.3174,43.221,43.2306,259247.0
2023-12-06 14:20:00,44.84,44.85,44.75,44.79,186309.0,43.2306,43.2403,43.1438,43.1824,186309.0
2023-12-06 14:30:00,44.79,44.79,44.7,44.75,245942.0,43.1824,43.1824,43.0956,43.1438,245942.0
2023-12-06 14:40:00,44.74,44.75,44.64,44.69,195067.0,43.1342,43.1438,43.0378,43.086,195067.0
2023-12-06 14:50:00,44.69,44.71,44.66,44.67,219571.0,43.086,43.1053,43.0571,43.0667,219571.0
2023-12-06 15:00:00,44.67,44.73,44.65,44.7,295220.0,43.0667,43.1246,43.0474,43.0956,295220.0
2023-12-06 15:10:00,44.69,44.7,44.62,44.63,272385.0,43.086,43.0956,43.0185,43.0281,272385.0
2023-12-06 15:20:00,44.63,44.64,44.52,44.57,324264.0,43.0281,43.0378,42.9221,42.9703,324264.0
2023-12-06 15:30:00,44.56,44.61,44.47,44.47,384179.0,42.9607,43.0089,42.8739,42.8739,384179.0
2023-12-06 15:40:00,44.48,44.51,44.43,44.48,572033.0,42.8835,42.9125,42.8353,42.8835,572033.0
2023-12-06 15:50:00,44.48,44.53,44.43,44.5,1863099.0,42.8835,42.9317,42.8353,42.9028,1863099.0
2023-12-07 09:30:00,44.79,44.83,44.65,44.81,712540.0,43.1824,43.221,43.0474,43.2017,712540.0
2023-12-07 09:40:00,44.82,44.98,44.77,44.97,423535.0,43.2113,43.3656,43.1631,43.3559,423535.0
2023-12-07 09:50:00,44.98,45.05,44.91,44.98,355445.0,43.3656,43.4331,43.2981,43.3656,355445.0
2023-12-07 10:00:00,44.98,45.06,44.9,44.98,422831.0,43.3656,43.4427,43.2885,43.3656,422831.0
2023-12-07 10:10:00,44.98,45.05,44.9,45.03,331017.0,43.3656,43.4331,43.2885,43.4138,331017.0
2023-12-07 10:20:00,45.03,45.08,44.99,45.06,278244.0,43.4138,43.462,43.3752,43.4427,278244.0
2023-12-07 10:30:00,45.07,45.16,45.04,45.13,405538.0,43.4524,43.5391,43.4234,43.5102,405538.0
2023-12-07 10:40:00,45.12,45.13,44.99,45.02,264402.0,43.5006,43.5102,43.3752,43.4042,264402.0
2023-12-07 10:50:00,45.02,45.1,45.0,45.03,279760.0,43.4042,43.4813,43.3849,43.4138,279760.0
2023-12-07 11:00:00,45.03,45.08,45.02,45.06,416186.0,43.4138,43.462,43.4042,43.4427,416186.0
2023-12-07 11:10:00,45.06,45.08,44.93,45.01,562801.0,43.4427,43.462,43.3174,43.3945,562801.0
2023-12-07 11:20:00,45.01,45.05,44.92,44.93,237746.0,43.3945,43.4331,43.3077,43.3174,237746.0
2023-12-07 11:30:00,44.93,45.01,44.89,44.98,233544.0,43.3174,43.3945,43.2788,43.3656,233544.0
2023-12-07 11:40:00,44.98,45.05,44.97,45.02,251330.0,43.3656,43.4331,43.3559,43.4042,251330.0
2023-12-07 11:50:00,45.02,45.12,44.99,45.11,224480.0,43.4042,43.5006,43.3752,43.4909,224480.0
2023-12-07 12:00:00,45.11,45.17,45.05,45.06,206021.0,43.4909,43.5488,43.4331,43.4427,206021.0
2023-12-07 12:10:00,45.06,45.07,44.96,44.96,234540.0,43.4427,43.4524,43.3463,43.3463,234540.0
2023-12-07 12:20:00,44.96,44.98,44.9,44.98,278650.0,43.3463,43.3656,43.2885,43.3656,278650.0
2023-12-07 12:30:00,44.98,45.01,44.96,45.01,212235.0,43.3656,43.3945,43.3463,43.3945,212235.0
2023-12-07 12:40:00,45.01,45.09,44.98,45.02,249362.0,43.3945,43.4716,43.3656,43.4042,249362.0
2023-12-07 12:50:00,45.01,45.03,44.97,45.0,237109.0,43.3945,43.4138,43.3559,43.3849,237109.0
2023-12-07 13:00:00,45.01,45.09,45.0,45.09,275522.0,43.3945,43.4716,43.3849,43.4716,275522.0
2023-12-07 13:10:00,45.09,45.16,45.06,45.16,297449.0,43.4716,43.5391,43.4427,43.5391,297449.0
2023-12-07 13:20:00,45.16,45.18,45.11,45.16,416634.0,43.5391,43.5584,43.4909,43.5391,416634.0
2023-12-07 13:30:00,45.16,45.17,45.05,45.12,301218.0,43.5391,43.5488,43.4331,43.5006,301218.0
2023-12-07 13:40:00,45.13,45.15,45.08,45.13,191499.0,43.5102,43.5295,43.462,43.5102,191499.0
2023-12-07 13:50:00,45.12,45.13,45.07,45.09,221995.0,43.5006,43.5102,43.4524,43.4716,221995.0
2023-12-07 14:00:00,45.09,45.24,45.09,45.23,371223.0,43.4716,43.6163,43.4716,43.6066,371223.0
2023-12-07 14:10:00,45.23,45.24,45.15,45.21,264360.0,43.6066,43.6163,43.5295,43.5873,264360.0
2023-12-07 14:20:00,45.21,45.29,45.17,45.2,357228.0,43.5873,43.6645,43.5488,43.5777,357228.0
2023-12-07 14:30:00,45.2,45.27,45.18,45.27,330164.0,43.5777,43.6452,43.5584,43.6452,330164.0
2023-12-07 14:40:00,45.27,45.35,45.26,45.29,393477.0,43.6452,43.7223,43.6355,43.6645,393477.0
2023-12-07 14:50:00,45.29,45.3,45.22,45.23,269766.0,43.6645,43.6741,43.597,43.6066,269766.0
2023-12-07 15:00:00,45.23,45.33,45.23,45.32,381510.0,43.6066,43.703,43.6066,43.6934,381510.0
2023-12-07 15:10:00,45.31,45.37,45.31,45.34,360601.0,43.6837,43.7416,43.6837,43.7127,360601.0
2023-12-07 15:20:00,45.33,45.42,45.33,45.38,576004.0,43.703,43.7898,43.703,43.7512,576004.0
2023-12-07 15:30:00,45.38,45.4,45.26,45.27,423775.0,43.7512,43.7705,43.6355,43.6452,423775.0
2023-12-07 15:40:00,45.27,45.44,45.25,45.44,740471.0,43.6452,43.8091,43.6259,43.8091,740471.0
2023-12-07 15:50:00,45.43,45.44,45.33,45.41,1894622.0,43.7994,43.8091,43.703,43.7802,1894622.0
2023-12-08 09:30:00,45.36,45.43,45.12,45.27,672521.0,43.7319,43.7994,43.5006,43.6452,672521.0
2023-12-08 09:40:00,45.28,45.55,45.27,45.45,524761.0,43.6548,43.9151,43.6452,43.8187,524761.0
2023-12-08 09:50:00,45.45,45.57,45.42,45.51,196095.0,43.8187,43.9344,43.7898,43.8766,196095.0
2023-12-08 10:00:00,45.52,45.69,45.51,45.68,406526.0,43.8862,44.0501,43.8766,44.0405,406526.0
2023-12-08 10:10:00,45.68,45.72,45.56,45.72,537450.0,44.0405,44.079,43.9248,44.079,537450.0
2023-12-08 10:20:00,45.72,45.8,45.67,45.78,474063.0,44.079,44.1562,44.0308,44.1369,474063.0
2023-12-08 10:30:00,45.79,45.84,45.75,45.8,285233.0,44.1465,44.1947,44.1079,44.1562,285233.0
2023-12-08 10:40:00,45.8,45.84,45.72,45.75,377778.0,44.1562,44.1947,44.079,44.1079,377778.0
2023-12-08 10:50:00,45.76,45.87,45.75,45.83,628430.0,44.1176,44.2236,44.1079,44.1851,628430.0
2023-12-08 11:00:00,45.83,45.88,45.78,45.82,576293.0,44.1851,44.2333,44.1369,44.1754,576293.0
2023-12-08 11:10:00,45.82,45.82,45.74,45.79,367983.0,44.1754,44.1754,44.0983,44.1465,367983.0
2023-12-08 11:20:00,45.8,45.87,45.76,45.86,342588.0,44.1562,44.2236,44.1176,44.214,342588.0
2023-12-08 11:30:00,45.85,45.92,45.82,45.87,698196.0,44.2044,44.2718,44.1754,44.2236,698196.0
2023-12-08 11:40:00,45.86,45.86,45.77,45.83,299623.0,44.214,44.214,44.1272,44.1851,299623.0
2023-12-08 11:50:00,45.83,45.91,45.77,45.86,334718.0,44.1851,44.2622,44.1272,44.214,334718.0
2023-12-08 12:00:00,45.87,45.93,45.83,45.86,376819.0,44.2236,44.2815,44.1851,44.214,376819.0
2023-12-08 12:10:00,45.86,45.9,45.84,45.9,414767.0,44.214,44.2526,44.1947,44.2526,414767.0
2023-12-08 12:20:00,45.9,45.91,45.78,45.87,265099.0,44.2526,44.2622,44.1369,44.2236,265099.0
2023-12-08 12:30:00,45.88,45.89,45.84,45.88,371831.0,44.2333,44.2429,44.1947,44.2333,371831.0
2023-12-08 12:40:00,45.88,45.93,45.85,45.93,189983.0,44.2333,44.2815,44.2044,44.2815,189983.0
2023-12-08 12:50:00,45.93,45.96,45.88,45.91,149080.0,44.2815,44.3104,44.2333,44.2622,149080.0
2023-12-08 13:00:00,45.91,45.96,45.88,45.94,148668.0,44.2622,44.3104,44.2333,44.2911,148668.0
2023-12-08 13:10:00,45.94,46.1,45.93,46.09,889094.0,44.2911,44.4454,44.2815,44.4357,889094.0
2023-12-08 13:20:00,46.09,46.13,46.07,46.08,206598.0,44.4357,44.4743,44.4165,44.4261,206598.0
2023-12-08 13:30:00,46.09,46.1,45.98,46.01,239586.0,44.4357,44.4454,44.3297,44.3586,239586.0
2023-12-08 13:40:00,46.01,46.03,45.96,46.03,267501.0,44.3586,44.3779,44.3104,44.3779,267501.0
2023-12-08 13:50:00,46.03,46.08,46.01,46.05,200942.0,44.3779,44.4261,44.3586,44.3972,200942.0
2023-12-08 14:00:00,46.06,46.14,46.04,46.12,182942.0,44.4068,44.484,44.3875,44.4647,182942.0
2023-12-08 14:10:00,46.13,46.15,46.09,46.13,184185.0,44.4743,44.4936,44.4357,44.4743,184185.0
2023-12-08 14:20:00,46.13,46.19,46.11,46.17,294570.0,44.4743,44.5322,44.455,44.5129,294570.0
2023-12-08 14:30:00,46.17,46.18,46.05,46.1,235494.0,44.5129,44.5225,44.3972,44.4454,235494.0
2023-12-08 14:40:00,46.11,46.16,46.08,46.13,188336.0,44.455,44.5032,44.4261,44.4743,188336.0
2023-12-08 14:50:00,46.13,46.19,46.09,46.15,331668.0,44.4743,44.5322,44.4357,44.4936,331668.0
2023-12-08 15:00:00,46.15,46.21,46.14,46.2,294336.0,44.4936,44.5514,44.484,44.5418,294336.0
2023-12-08 15:10:00,46.2,46.26,46.2,46.23,353389.0,44.5418,44.5996,44.5418,44.5707,353389.0
2023-12-08 15:20:00,46.22,46.29,46.19,46.28,384282.0,44.5611,44.6286,44.5322,44.6189,384282.0
2023-12-08 15:30:00,46.29,46.34,46.25,46.3,527243.0,44.6286,44.6768,44.59,44.6382,527243.0
2023-12-08 15:40:00,46.3,46.31,46.15,46.19,545101.0,44.6382,44.6478,44.4936,44.5322,545101.0
2023-12-08 15:50:00,46.19,46.19,46.07,46.1,1335023.0,44.5322,44.5322,44.4165,44.4454,1335023.0
2023-12-11 09:30:00,45.9,46.1,45.82,46.1,514415.0,44.2526,44.4454,44.1754,44.4454,514415.0
2023-12-11 09:40:00,46.09,46.22,45.98,46.0,497552.0,44.4357,44.5611,44.3297,44.349,497552.0
2023-12-11 09:50:00,45.99,46.05,45.92,46.04,254065.0,44.3393,44.3972,44.2718,44.3875,254065.0
2023-12-11 10:00:00,46.04,46.12,45.84,45.98,960391.0,44.3875,44.4647,44.1947,44.3297,960391.0
2023-12-11 10:10:00,45.97,46.0,45.7,45.76,631170.0,44.3201,44.349,44.0597,44.1176,631170.0
2023-12-11 10:20:00,45.76,45.8,45.7,45.71,280053.0,44.1176,44.1562,44.0597,44.0694,280053.0
2023-12-11 10:30:00,45.7,45.79,45.68,45.7,435095.0,44.0597,44.1465,44.0405,44.0597,435095.0
2023-12-11 10:40:00,45.7,45.78,45.59,45.59,386833.0,44.0597,44.1369,43.9537,43.9537,386833.0
2023-12-11 10:50:00,45.59,45.68,45.59,45.65,395528.0,43.9537,44.0405,43.9537,44.0115,395528.0
2023-12-11 11:00:00,45.64,45.73,45.59,45.59,518919.0,44.0019,44.0887,43.9537,43.9537,518919.0
2023-12-11 11:10:00,45.6,45.67,45.57,45.66,237169.0,43.9633,44.0308,43.9344,44.0212,237169.0
2023-12-11 11:20:00,45.66,45.74,45.66,45.73,180999.0,44.0212,44.0983,44.0212,44.0887,180999.0
2023-12-11 11:30:00,45.73,45.78,45.65,45.75,172857.0,44.0887,44.1369,44.0115,44.1079,172857.0
2023-12-11 11:40:00,45.75,45.78,45.68,45.71,288990.0,44.1079,44.1369,44.0405,44.0694,288990.0
2023-12-11 11:50:00,45.71,45.73,45.64,45.65,255068.0,44.0694,44.0887,44.0019,44.0115,255068.0
2023-12-11 12:00:00,45.65,45.72,45.6,45.72,325088.0,44.0115,44.079,43.9633,44.079,325088.0
2023-12-11 12:10:00,45.72,45.78,45.68,45.78,263405.0,44.079,44.1369,44.0405,44.1369,263405.0
2023-12-11 12:20:00,45.77,45.87,45.77,45.85,363183.0,44.1272,44.2236,44.1272,44.2044,363183.0
2023-12-11 12:30:00,45.86,45.88,45.77,45.8,202945.0,44.214,44.2333,44.1272,44.1562,202945.0
2023-12-11 12:40:00,45.8,45.81,45.73,45.78,382552.0,44.1562,44.1658,44.0887,44.1369,382552.0
2023-12-11 12:50:00,45.79,45.83,45.78,45.8,215476.0,44.1465,44.1851,44.1369,44.1562,215476.0
2023-12-11 13:00:00,45.8,45.88,45.72,45.87,359172.0,44.1562,44.2333,44.079,44.2236,359172.0
2023-12-11 13:10:00,45.88,45.96,45.83,45.96,195869.0,44.2333,44.3104,44.1851,44.3104,195869.0
2023-12-11 13:20:00,45.96,46.06,45.95,46.01,313458.0,44.3104,44.4068,44.3008,44.3586,313458.0
2023-12-11 13:30:00,46.01,46.06,45.97,46.04,363226.0,44.3586,44.4068,44.3201,44.3875,363226.0
2023-12-11 13:40:00,46.05,46.08,46.02,46.03,291633.0,44.3972,44.4261,44.3683,44.3779,291633.0
2023-12-11 13:50:00,46.04,46.06,45.98,46.01,212772.0,44.3875,44.4068,44.3297,44.3586,212772.0
2023-12-11 14:00:00,46.0,46.02,45.99,46.0,366210.0,44.349,44.3683,44.3393,44.349,366210.0
2023-12-11 14:10:00,46.01,46.07,45.99,46.02,177542.0,44.3586,44.4165,44.3393,44.3683,177542.0
2023-12-11 14:20:00,46.02,46.09,46.01,46.08,123511.0,44.3683,44.4357,44.3586,44.4261,123511.0
2023-12-11 14:30:00,46.09,46.1,45.99,46.03,177446.0,44.4357,44.4454,44.3393,44.3779,177446.0
2023-12-11 14:40:00,46.03,46.05,46.0,46.04,168000.0,44.3779,44.3972,44.349,44.3875,168000.0
2023-12-11 14:50:00,46.03,46.06,46.02,46.03,141166.0,44.3779,44.4068,44.3683,44.3779,141166.0
2023-12-11 15:00:00,46.03,46.04,45.99,46.03,261474.0,44.3779,44.3875,44.3393,44.3779,261474.0
2023-12-11 15:10:00,46.03,46.1,46.02,46.08,356520.0,44.3779,44.4454,44.3683,44.4261,356520.0
2023-12-11 15:20:00,46.09,46.1,46.04,46.05,330533.0,44.4357,44.4454,44.3875,44.3972,330533.0
2023-12-11 15:30:00,46.05,46.12,46.05,46.11,516503.0,44.3972,44.4647,44.3972,44.455,516503.0
2023-12-11 15:40:00,46.11,46.16,46.07,46.11,577859.0,44.455,44.5032,44.4165,44.455,577859.0
2023-12-11 15:50:00,46.1,46.11,45.95,45.99,2025404.0,44.4454,44.455,44.3008,44.3393,2025404.0
2023-12-12 09:30:00,45.94,46.02,45.81,45.96,561658.0,44.2911,44.3683,44.1658,44.3104,561658.0
2023-12-12 09:40:00,45.96,46.29,45.93,46.19,511838.0,44.3104,44.6286,44.2815,44.5322,511838.0
2023-12-12 09:50:00,46.19,46.26,46.12,46.16,306570.0,44.5322,44.5996,44.4647,44.5032,306570.0
2023-12-12 10:00:00,46.15,46.29,46.14,46.28,289489.0,44.4936,44.6286,44.484,44.6189,289489.0
2023-12-12 10:10:00,46.29,46.36,46.24,46.36,296327.0,44.6286,44.6961,44.5804,44.6961,296327.0
2023-12-12 10:20:00,46.35,46.43,46.33,46.41,235025.0,44.6864,44.7635,44.6671,44.7443,235025.0
2023-12-12 10:30:00,46.41,46.45,46.34,46.34,170376.0,44.7443,44.7828,44.6768,44.6768,170376.0
2023-12-12 10:40:00,46.34,46.37,46.29,46.36,254467.0,44.6768,44.7057,44.6286,44.6961,254467.0
2023-12-12 10:50:00,46.36,46.51,46.33,46.46,700544.0,44.6961,44.8407,44.6671,44.7925,700544.0
2023-12-12 11:00:00,46.45,46.5,46.41,46.48,493619.0,44.7828,44.831,44.7443,44.8117,493619.0
2023-12-12 11:10:00,46.47,46.65,46.47,46.62,629962.0,44.8021,44.9756,44.8021,44.9467,629962.0
2023-12-12 11:20:00,46.62,46.63,46.5,46.58,377431.0,44.9467,44.9564,44.831,44.9082,377431.0
2023-12-12 11:30:00,46.58,46.68,46.55,46.64,266277.0,44.9082,45.0046,44.8792,44.966,266277.0
2023-12-12 11:40:00,46.65,46.67,46.57,46.67,191590.0,44.9756,44.9949,44.8985,44.9949,191590.0
2023-12-12 11:50:00,46.67,46.73,46.62,46.72,239019.0,44.9949,45.0528,44.9467,45.0431,239019.0
2023-12-12 12:00:00,46.72,46.76,46.61,46.62,281644.0,45.0431,45.0817,44.9371,44.9467,281644.0
2023-12-12 12:10:00,46.62,46.63,46.56,46.58,203302.0,44.9467,44.9564,44.8889,44.9082,203302.0
2023-12-12 12:20:00,46.58,46.64,46.55,46.63,144106.0,44.9082,44.966,44.8792,44.9564,144106.0
2023-12-12 12:30:00,46.64,46.65,46.59,46.63,148229.0,44.966,44.9756,44.9178,44.9564,148229.0
2023-12-12 12:40:00,46.64,46.68,46.63,46.64,158228.0,44.966,45.0046,44.9564,44.966,158228.0
2023-12-12 12:50:00,46.64,46.65,46.59,46.59,307065.0,44.966,44.9756,44.9178,44.9178,307065.0
2023-12-12 13:00:00,46.59,46.69,46.58,46.58,230257.0,44.9178,45.0142,44.9082,44.9082,230257.0
2023-12-12 13:10:00,46.59,46.59,46.49,46.49,232325.0,44.9178,44.9178,44.8214,44.8214,232325.0
2023-12-12 13:20:00,46.49,46.56,46.47,46.49,243889.0,44.8214,44.8889,44.8021,44.8214,243889.0
2023-12-12 13:30:00,46.48,46.51,46.47,46.48,266519.0,44.8117,44.8407,44.8021,44.8117,266519.0
2023-12-12 13:40:00,46.48,46.49,46.36,46.41,344773.0,44.8117,44.8214,44.6961,44.7443,344773.0
2023-12-12 13:50:00,46.41,46.41,46.32,46.32,200352.0,44.7443,44.7443,44.6575,44.6575,200352.0
2023-12-12 14:00:00,46.32,46.39,46.29,46.32,252761.0,44.6575,44.725,44.6286,44.6575,252761.0
2023-12-12 14:10:00,46.32,46.43,46.3,46.43,181030.0,44.6575,44.7635,44.6382,44.7635,181030.0
2023-12-12 14:20:00,46.43,46.43,46.38,46.41,242928.0,44.7635,44.7635,44.7153,44.7443,242928.0
2023-12-12 14:30:00,46.4,46.45,46.39,46.4,224620.0,44.7346,44.7828,44.725,44.7346,224620.0
2023-12-12 14:40:00,46.4,46.51,46.38,46.5,277694.0,44.7346,44.8407,44.7153,44.831,277694.0
2023-12-12 14:50:00,46.5,46.51,46.49,46.5,207027.0,44.831,44.8407,44.8214,44.831,207027.0
2023-12-12 15:00:00,46.51,46.59,46.5,46.55,347933.0,44.8407,44.9178,44.831,44.8792,347933.0
2023-12-12 15:10:00,46.55,46.55,46.47,46.48,299626.0,44.8792,44.8792,44.8021,44.8117,299626.0
2023-12-12 15:20:00,46.47,46.51,46.43,46.49,512876.0,44.8021,44.8407,44.7635,44.8214,512876.0
2023-12-12 15:30:00,46.5,46.51,46.44,46.44,305448.0,44.831,44.8407,44.7732,44.7732,305448.0
2023-12-12 15:40:00,46.45,46.48,46.39,46.45,502946.0,44.7828,44.8117,44.725,44.7828,502946.0
2023-12-12 15:50:00,46.44,46.49,46.41,46.48,1373266.0,44.7732,44.8214,44.7443,44.8117,1373266.0
2023-12-13 09:30:00,46.49,46.55,46.35,46.52,295026.0,44.8214,44.8792,44.6864,44.8503,295026.0
2023-12-13 09:40:00,46.52,46.69,46.51,46.63,218888.0,44.8503,45.0142,44.8407,44.9564,218888.0
2023-12-13 09:50:00,46.63,46.68,46.55,46.59,323298.0,44.9564,45.0046,44.8792,44.9178,323298.0
2023-12-13 10:00:00,46.59,46.66,46.55,46.61,291038.0,44.9178,44.9853,44.8792,44.9371,291038.0
2023-12-13 10:10:00,46.61,46.62,46.5,46.59,271976.0,44.9371,44.9467,44.831,44.9178,271976.0
2023-12-13 10:20:00,46.59,46.65,46.52,46.65,254739.0,44.9178,44.9756,44.8503,44.9756,254739.0
2023-12-13 10:30:00,46.65,46.65,46.55,46.59,174355.0,44.9756,44.9756,44.8792,44.9178,174355.0
2023-12-13 10:40:00,46.59,46.6,46.49,46.54,391968.0,44.9178,44.9274,44.8214,44.8696,391968.0
2023-12-13 10:50:00,46.55,46.62,46.51,46.52,291961.0,44.8792,44.9467,44.8407,44.8503,291961.0
2023-12-13 11:00:00,46.52,46.54,46.47,46.47,236403.0,44.8503,44.8696,44.8021,44.8021,236403.0
2023-12-13 11:10:00,46.48,46.57,46.46,46.56,229766.0,44.8117,44.8985,44.7925,44.8889,229766.0
2023-12-13 11:20:00,46.57,46.62,46.54,46.56,281127.0,44.8985,44.9467,44.8696,44.8889,281127.0
2023-12-13 11:30:00,46.57,46.68,46.54,46.65,196674.0,44.8985,45.0046,44.8696,44.9756,196674.0
2023-12-13 11:40:00,46.65,46.67,46.62,46.65,252877.0,44.9756,44.9949,44.9467,44.9756,252877.0
2023-12-13 11:50:00,46.65,46.71,46.64,46.69,188140.0,44.9756,45.0335,44.966,45.0142,188140.0
2023-12-13 12:00:00,46.69,46.69,46.64,46.68,125676.0,45.0142,45.0142,44.966,45.0046,125676.0
2023-12-13 12:10:00,46.68,46.69,46.58,46.59,136002.0,45.0046,45.0142,44.9082,44.9178,136002.0
2023-12-13 12:20:00,46.58,46.6,46.56,46.59,150849.0,44.9082,44.9274,44.8889,44.9178,150849.0
2023-12-13 12:30:00,46.59,46.59,46.53,46.55,116191.0,44.9178,44.9178,44.86,44.8792,116191.0
2023-12-13 12:40:00,46.55,46.59,46.54,46.58,155971.0,44.8792,44.9178,44.8696,44.9082,155971.0
2023-12-13 12:50:00,46.58,46.64,46.55,46.56,312784.0,44.9082,44.966,44.8792,44.8889,312784.0
2023-12-13 13:00:00,46.56,46.57,46.48,46.48,146725.0,44.8889,44.8985,44.8117,44.8117,146725.0
2023-12-13 13:10:00,46.48,46.49,46.45,46.47,152574.0,44.8117,44.8214,44.7828,44.8021,152574.0
2023-12-13 13:20:00,46.47,46.53,46.46,46.52,261520.0,44.8021,44.86,44.7925,44.8503,261520.0
2023-12-13 13:30:00,46.52,46.52,46.43,46.46,200713.0,44.8503,44.8503,44.7635,44.7925,200713.0
2023-12-13 13:40:00,46.47,46.47,46.4,46.42,151513.0,44.8021,44.8021,44.7346,44.7539,151513.0
2023-12-13 13:50:00,46.42,46.46,46.39,46.44,209825.0,44.7539,44.7925,44.725,44.7732,209825.0
2023-12-13 14:00:00,46.45,46.87,46.44,46.83,495028.0,44.7828,45.1878,44.7732,45.1492,495028.0
2023-12-13 14:10:00,46.83,46.95,46.78,46.89,464120.0,45.1492,45.2649,45.101,45.207,464120.0
2023-12-13 14:20:00,46.89,46.97,46.86,46.89,365551.0,45.207,45.2842,45.1781,45.207,365551.0
2023-12-13 14:30:00,46.9,47.05,46.82,47.05,783508.0,45.2167,45.3613,45.1395,45.3613,783508.0
2023-12-13 14:40:00,47.05,47.29,47.04,47.25,566075.0,45.3613,45.5927,45.3516,45.5541,566075.0
2023-12-13 14:50:00,47.25,47.43,47.25,47.37,610177.0,45.5541,45.7277,45.5541,45.6698,610177.0
2023-12-13 15:00:00,47.37,47.57,47.33,47.55,781656.0,45.6698,45.8626,45.6312,45.8433,781656.0
2023-12-13 15:10:00,47.55,47.64,47.49,47.56,1082039.0,45.8433,45.9301,45.7855,45.853,1082039.0
2023-12-13 15:20:00,47.57,47.63,47.44,47.53,914905.0,45.8626,45.9205,45.7373,45.8241,914905.0
2023-12-13 15:30:00,47.53,47.68,47.43,47.67,792615.0,45.8241,45.9687,45.7277,45.959,792615.0
2023-12-13 15:40:00,47.68,47.78,47.6,47.68,904851.0,45.9687,46.0651,45.8915,45.9687,904851.0
2023-12-13 15:50:00,47.67,47.76,47.64,47.75,1752464.0,45.959,46.0458,45.9301,46.0362,1752464.0
2023-12-14 09:30:00,48.44,48.96,48.44,48.87,1397142.0,46.7014,47.2027,46.7014,47.116,1397142.0
2023-12-14 09:40:00,48.87,49.44,48.86,49.22,1231280.0,47.116,47.6655,47.1063,47.4534,1231280.0
2023-12-14 09:50:00,49.22,49.36,49.14,49.29,680528.0,47.4534,47.5884,47.3763,47.5209,680528.0
2023-12-14 10:00:00,49.29,49.37,49.2,49.2,827947.0,47.5209,47.598,47.4341,47.4341,827947.0
2023-12-14 10:10:00,49.2,49.21,48.78,48.9,748894.0,47.4341,47.4438,47.0292,47.1449,748894.0
2023-12-14 10:20:00,48.89,49.2,48.87,49.17,495746.0,47.1352,47.4341,47.116,47.4052,495746.0
2023-12-14 10:30:00,49.17,49.25,49.08,49.18,440217.0,47.4052,47.4823,47.3184,47.4148,440217.0
2023-12-14 10:40:00,49.18,49.25,49.08,49.16,431806.0,47.4148,47.4823,47.3184,47.3956,431806.0
2023-12-14 10:50:00,49.16,49.36,49.15,49.36,594705.0,47.3956,47.5884,47.3859,47.5884,594705.0
2023-12-14 11:00:00,49.35,49.44,49.32,49.35,514611.0,47.5787,47.6655,47.5498,47.5787,514611.0
2023-12-14 11:10:00,49.34,49.42,49.27,49.39,498713.0,47.5691,47.6462,47.5016,47.6173,498713.0
2023-12-14 11:20:00,49.39,49.47,49.37,49.45,538632.0,47.6173,47.6944,47.598,47.6751,538632.0
2023-12-14 11:30:00,49.45,49.5,49.39,49.47,488172.0,47.6751,47.7234,47.6173,47.6944,488172.0
2023-12-14 11:40:00,49.47,49.61,49.45,49.59,569903.0,47.6944,47.8294,47.6751,47.8101,569903.0
2023-12-14 11:50:00,49.59,49.9,49.58,49.9,787223.0,47.8101,48.109,47.8005,48.109,787223.0
2023-12-14 12:00:00,49.9,49.93,49.82,49.88,537106.0,48.109,48.1379,48.0319,48.0897,537106.0
2023-12-14 12:10:00,49.89,49.99,49.81,49.88,660160.0,48.0994,48.1958,48.0222,48.0897,660160.0
2023-12-14 12:20:00,49.88,50.05,49.87,50.01,1084627.0,48.0897,48.2536,48.0801,48.2151,1084627.0
2023-12-14 12:30:00,50.02,50.21,50.01,50.21,559685.0,48.2247,48.4079,48.2151,48.4079,559685.0
2023-12-14 12:40:00,50.21,50.23,50.04,50.2,830402.0,48.4079,48.4272,48.244,48.3982,830402.0
2023-12-14 12:50:00,50.2,50.29,50.18,50.25,642586.0,48.3982,48.485,48.3789,48.4464,642586.0
2023-12-14 13:00:00,50.25,50.33,50.1,50.3,714247.0,48.4464,48.5236,48.3018,48.4946,714247.0
2023-12-14 13:10:00,50.31,50.55,50.3,50.46,918397.0,48.5043,48.7357,48.4946,48.6489,918397.0
2023-12-14 13:20:00,50.45,50.48,50.4,50.41,642311.0,48.6393,48.6682,48.5911,48.6007,642311.0
2023-12-14 13:30:00,50.41,50.52,50.39,50.45,769242.0,48.6007,48.7067,48.5814,48.6393,769242.0
2023-12-14 13:40:00,50.45,50.47,50.31,50.34,536009.0,48.6393,48.6585,48.5043,48.5332,536009.0
2023-12-14 13:50:00,50.33,50.34,50.14,50.16,907635.0,48.5236,48.5332,48.3404,48.3597,907635.0
2023-12-14 14:00:00,50.15,50.22,50.03,50.16,636406.0,48.35,48.4175,48.2343,48.3597,636406.0
2023-12-14 14:10:00,50.17,50.31,50.13,50.29,446122.0,48.3693,48.5043,48.3307,48.485,446122.0
2023-12-14 14:20:00,50.29,50.39,50.28,50.3,691178.0,48.485,48.5814,48.4754,48.4946,691178.0
2023-12-14 14:30:00,50.3,50.31,50.13,50.14,605440.0,48.4946,48.5043,48.3307,48.3404,605440.0
2023-12-14 14:40:00,50.15,50.28,50.1,50.25,503172.0,48.35,48.4754,48.3018,48.4464,503172.0
2023-12-14 14:50:00,50.24,50.41,50.22,50.34,755357.0,48.4368,48.6007,48.4175,48.5332,755357.0
2023-12-14 15:00:00,50.34,50.35,50.19,50.33,821422.0,48.5332,48.5428,48.3886,48.5236,821422.0
2023-12-14 15:10:00,50.32,50.33,50.24,50.32,550124.0,48.5139,48.5236,48.4368,48.5139,550124.0
2023-12-14 15:20:00,50.33,50.44,50.32,50.36,679399.0,48.5236,48.6296,48.5139,48.5525,679399.0
2023-12-14 15:30:00,50.37,50.45,50.34,50.41,968370.0,48.5621,48.6393,48.5332,48.6007,968370.0
2023-12-14 15:40:00,50.4,50.46,50.33,50.39,1284082.0,48.5911,48.6489,48.5236,48.5814,1284082.0
2023-12-14 15:50:00,50.39,50.52,50.39,50.51,3399602.0,48.5814,48.7067,48.5814,48.6971,3399602.0
2023-12-15 09:30:00,50.1,50.77,50.1,50.44,3674010.0,48.3018,48.9478,48.3018,48.6296,3674010.0
2023-12-15 09:40:00,50.44,50.65,50.27,50.37,480145.0,48.6296,48.8321,48.4657,48.5621,480145.0
2023-12-15 09:50:00,50.37,50.38,50.17,50.22,711307.0,48.5621,48.5718,48.3693,48.4175,711307.0
2023-12-15 10:00:00,50.22,50.33,50.19,50.24,664485.0,48.4175,48.5236,48.3886,48.4368,664485.0
2023-12-15 10:10:00,50.25,50.36,50.22,50.32,564970.0,48.4464,48.5525,48.4175,48.5139,564970.0
2023-12-15 10:20:00,50.32,50.58,50.31,50.42,664394.0,48.5139,48.7646,48.5043,48.6103,664394.0
2023-12-15 10:30:00,50.43,50.43,50.29,50.43,441312.0,48.62,48.62,48.485,48.62,441312.0
2023-12-15 10:40:00,50.43,50.55,50.42,50.54,610058.0,48.62,48.7357,48.6103,48.726,610058.0
2023-12-15 10:50:00,50.54,50.55,50.4,50.55,640285.0,48.726,48.7357,48.5911,48.7357,640285.0
2023-12-15 11:00:00,50.55,50.64,50.51,50.53,365213.0,48.7357,48.8224,48.6971,48.7164,365213.0
2023-12-15 11:10:00,50.53,50.61,50.42,50.51,354344.0,48.7164,48.7935,48.6103,48.6971,354344.0
2023-12-15 11:20:00,50.51,50.63,50.47,50.62,388877.0,48.6971,48.8128,48.6585,48.8032,388877.0
2023-12-15 11:30:00,50.62,50.65,50.56,50.59,469394.0,48.8032,48.8321,48.7453,48.7742,469394.0
2023-12-15 11:40:00,50.59,50.62,50.51,50.58,300346.0,48.7742,48.8032,48.6971,48.7646,300346.0
2023-12-15 11:50:00,50.58,50.61,50.53,50.6,277483.0,48.7646,48.7935,48.7164,48.7839,277483.0
2023-12-15 12:00:00,50.6,50.71,50.59,50.69,362791.0,48.7839,48.8899,48.7742,48.8706,362791.0
2023-12-15 12:10:00,50.69,50.74,50.67,50.72,292606.0,48.8706,48.9188,48.8514,48.8996,292606.0
2023-12-15 12:20:00,50.71,50.75,50.69,50.73,357700.0,48.8899,48.9285,48.8706,48.9092,357700.0
2023-12-15 12:30:00,50.74,50.75,50.57,50.6,302967.0,48.9188,48.9285,48.755,48.7839,302967.0
2023-12-15 12:40:00,50.61,50.64,50.55,50.62,255854.0,48.7935,48.8224,48.7357,48.8032,255854.0
2023-12-15 12:50:00,50.62,50.65,50.6,50.61,211436.0,48.8032,48.8321,48.7839,48.7935,211436.0
2023-12-15 13:00:00,50.61,50.64,50.57,50.57,250933.0,48.7935,48.8224,48.755,48.755,250933.0
2023-12-15 13:10:00,50.58,50.59,50.41,50.41,475585.0,48.7646,48.7742,48.6007,48.6007,475585.0
2023-12-15 13:20:00,50.41,50.46,50.29,50.3,972817.0,48.6007,48.6489,48.485,48.4946,972817.0
2023-12-15 13:30:00,50.31,50.33,50.07,50.09,640804.0,48.5043,48.5236,48.2729,48.2922,640804.0
2023-12-15 13:40:00,50.09,50.14,50.05,50.09,620220.0,48.2922,48.3404,48.2536,48.2922,620220.0
2023-12-15 13:50:00,50.1,50.27,50.09,50.27,511064.0,48.3018,48.4657,48.2922,48.4657,511064.0
2023-12-15 14:00:00,50.27,50.3,50.19,50.25,390978.0,48.4657,48.4946,48.3886,48.4464,390978.0
2023-12-15 14:10:00,50.25,50.33,50.21,50.22,367754.0,48.4464,48.5236,48.4079,48.4175,367754.0
2023-12-15 14:20:00,50.22,50.22,50.04,50.08,388696.0,48.4175,48.4175,48.244,48.2825,388696.0
2023-12-15 14:30:00,50.08,50.16,50.07,50.14,445934.0,48.2825,48.3597,48.2729,48.3404,445934.0
2023-12-15 14:40:00,50.15,50.21,50.1,50.12,419191.0,48.35,48.4079,48.3018,48.3211,419191.0
2023-12-15 14:50:00,50.13,50.16,50.05,50.12,488403.0,48.3307,48.3597,48.2536,48.3211,488403.0
2023-12-15 15:00:00,50.12,50.15,50.03,50.04,541809.0,48.3211,48.35,48.2343,48.244,541809.0
2023-12-15 15:10:00,50.05,50.13,50.04,50.07,463798.0,48.2536,48.3307,48.244,48.2729,463798.0
2023-12-15 15:20:00,50.07,50.13,50.05,50.06,545097.0,48.2729,48.3307,48.2536,48.2633,545097.0
2023-12-15 15:30:00,50.06,50.16,49.97,49.98,763194.0,48.2633,48.3597,48.1765,48.1861,763194.0
2023-12-15 15:40:00,49.98,50.02,49.92,49.97,917253.0,48.1861,48.2247,48.1283,48.1765,917253.0
2023-12-15 15:50:00,49.98,50.4,49.97,50.29,3089178.0,48.1861,48.5911,48.1765,48.485,3089178.0
2023-12-18 09:30:00,50.41,50.48,50.01,50.34,762645.0,48.6007,48.6682,48.2151,48.5332,762645.0
2023-12-18 09:40:00,50.34,50.46,50.15,50.43,453063.0,48.5332,48.6489,48.35,48.62,453063.0
2023-12-18 09:50:00,50.41,50.48,50.09,50.12,595199.0,48.6007,48.6682,48.2922,48.3211,595199.0
2023-12-18 10:00:00,50.12,50.17,50.03,50.09,367018.0,48.3211,48.3693,48.2343,48.2922,367018.0
2023-12-18 10:10:00,50.1,50.18,50.01,50.13,379110.0,48.3018,48.3789,48.2151,48.3307,379110.0
2023-12-18 10:20:00,50.13,50.27,50.1,50.18,276348.0,48.3307,48.4657,48.3018,48.3789,276348.0
2023-12-18 10:30:00,50.18,50.32,50.17,50.18,249579.0,48.3789,48.5139,48.3693,48.3789,249579.0
2023-12-18 10:40:00,50.17,50.26,50.11,50.18,290692.0,48.3693,48.4561,48.3115,48.3789,290692.0
2023-12-18 10:50:00,50.18,50.18,50.05,50.09,321298.0,48.3789,48.3789,48.2536,48.2922,321298.0
2023-12-18 11:00:00,50.09,50.23,50.08,50.22,290465.0,48.2922,48.4272,48.2825,48.4175,290465.0
2023-12-18 11:10:00,50.22,50.39,50.21,50.39,362570.0,48.4175,48.5814,48.4079,48.5814,362570.0
2023-12-18 11:20:00,50.38,50.42,50.24,50.24,288053.0,48.5718,48.6103,48.4368,48.4368,288053.0
2023-12-18 11:30:00,50.23,50.28,50.2,50.24,252416.0,48.4272,48.4754,48.3982,48.4368,252416.0
2023-12-18 11:40:00,50.24,50.34,50.24,50.29,252251.0,48.4368,48.5332,48.4368,48.485,252251.0
2023-12-18 11:50:00,50.29,50.34,50.25,50.32,217606.0,48.485,48.5332,48.4464,48.5139,217606.0
2023-12-18 12:00:00,50.32,50.38,50.28,50.28,227032.0,48.5139,48.5718,48.4754,48.4754,227032.0
2023-12-18 12:10:00,50.29,50.29,50.11,50.14,392326.0,48.485,48.485,48.3115,48.3404,392326.0
2023-12-18 12:20:00,50.14,50.15,50.03,50.09,302022.0,48.3404,48.35,48.2343,48.2922,302022.0
2023-12-18 12:30:00,50.09,50.13,50.02,50.05,223596.0,48.2922,48.3307,48.2247,48.2536,223596.0
2023-12-18 12:40:00,50.05,50.17,50.04,50.13,187286.0,48.2536,48.3693,48.244,48.3307,187286.0
2023-12-18 12:50:00,50.13,50.13,50.01,50.08,260702.0,48.3307,48.3307,48.2151,48.2825,260702.0
2023-12-18 13:00:00,50.08,50.09,49.86,49.9,425957.0,48.2825,48.2922,48.0704,48.109,425957.0
2023-12-18 13:10:00,49.9,49.9,49.78,49.9,376271.0,48.109,48.109,47.9933,48.109,376271.0
2023-12-18 13:20:00,49.89,49.9,49.75,49.76,342112.0,48.0994,48.109,47.9644,47.974,342112.0
2023-12-18 13:30:00,49.76,49.81,49.73,49.8,324122.0,47.974,48.0222,47.9451,48.0126,324122.0
2023-12-18 13:40:00,49.8,49.85,49.73,49.84,353555.0,48.0126,48.0608,47.9451,48.0512,353555.0
2023-12-18 13:50:00,49.85,49.87,49.78,49.79,265467.0,48.0608,48.0801,47.9933,48.0029,265467.0
2023-12-18 14:00:00,49.79,49.8,49.58,49.59,488889.0,48.0029,48.0126,47.8005,47.8101,488889.0
2023-12-18 14:10:00,49.59,49.7,49.58,49.62,393832.0,47.8101,47.9162,47.8005,47.839,393832.0
2023-12-18 14:20:00,49.61,49.7,49.56,49.58,454100.0,47.8294,47.9162,47.7812,47.8005,454100.0
2023-12-18 14:30:00,49.58,49.62,49.53,49.55,362135.0,47.8005,47.839,47.7523,47.7716,362135.0
2023-12-18 14:40:00,49.55,49.62,49.55,49.59,324015.0,47.7716,47.839,47.7716,47.8101,324015.0
2023-12-18 14:50:00,49.59,49.64,49.58,49.63,295700.0,47.8101,47.8583,47.8005,47.8487,295700.0
2023-12-18 15:00:00,49.64,49.66,49.6,49.65,362350.0,47.8583,47.8776,47.8198,47.868,362350.0
2023-12-18 15:10:00,49.66,49.76,49.64,49.66,433296.0,47.8776,47.974,47.8583,47.8776,433296.0
2023-12-18 15:20:00,49.66,49.73,49.65,49.66,377148.0,47.8776,47.9451,47.868,47.8776,377148.0
2023-12-18 15:30:00,49.66,49.74,49.65,49.71,461456.0,47.8776,47.9547,47.868,47.9258,461456.0
2023-12-18 15:40:00,49.71,49.76,49.62,49.66,572596.0,47.9258,47.974,47.839,47.8776,572596.0
2023-12-18 15:50:00,49.65,49.69,49.62,49.66,985419.0,47.868,47.9065,47.839,47.8776,985419.0
2023-12-19 09:30:00,49.67,49.68,49.31,49.54,537959.0,47.8873,47.8969,47.5402,47.7619,537959.0
2023-12-19 09:40:00,49.54,49.9,49.52,49.8,380316.0,47.7619,48.109,47.7426,48.0126,380316.0
2023-12-19 09:50:00,49.8,49.85,49.62,49.73,311002.0,48.0126,48.0608,47.839,47.9451,311002.0
2023-12-19 10:00:00,49.74,49.79,49.59,49.6,576233.0,47.9547,48.0029,47.8101,47.8198,576233.0
2023-12-19 10:10:00,49.61,49.76,49.61,49.74,336113.0,47.8294,47.974,47.8294,47.9547,336113.0
2023-12-19 10:20:00,49.74,49.74,49.58,49.59,332105.0,47.9547,47.9547,47.8005,47.8101,332105.0
2023-12-19 10:30:00,49.59,49.6,49.44,49.53,471709.0,47.8101,47.8198,47.6655,47.7523,471709.0
2023-12-19 10:40:00,49.53,49.57,49.36,49.38,619419.0,47.7523,47.7908,47.5884,47.6077,619419.0
2023-12-19 10:50:00,49.38,49.58,49.33,49.55,504881.0,47.6077,47.8005,47.5595,47.7716,504881.0
2023-12-19 11:00:00,49.56,49.61,49.5,49.55,316877.0,47.7812,47.8294,47.7234,47.7716,316877.0
2023-12-19 11:10:00,49.55,49.66,49.55,49.62,306242.0,47.7716,47.8776,47.7716,47.839,306242.0
2023-12-19 11:20:00,49.62,49.66,49.56,49.59,277184.0,47.839,47.8776,47.7812,47.8101,277184.0
2023-12-19 11:30:00,49.59,49.67,49.53,49.66,271010.0,47.8101,47.8873,47.7523,47.8776,271010.0
2023-12-19 11:40:00,49.66,49.78,49.65,49.73,243838.0,47.8776,47.9933,47.868,47.9451,243838.0
2023-12-19 11:50:00,49.75,49.79,49.66,49.67,357016.0,47.9644,48.0029,47.8776,47.8873,357016.0
2023-12-19 12:00:00,49.68,49.79,49.63,49.79,236681.0,47.8969,48.0029,47.8487,48.0029,236681.0
2023-12-19 12:10:00,49.79,49.81,49.7,49.74,252835.0,48.0029,48.0222,47.9162,47.9547,252835.0
2023-12-19 12:20:00,49.75,49.78,49.7,49.75,160778.0,47.9644,47.9933,47.9162,47.9644,160778.0
2023-12-19 12:30:00,49.76,49.85,49.73,49.8,129744.0,47.974,48.0608,47.9451,48.0126,129744.0
2023-12-19 12:40:00,49.8,49.84,49.8,49.84,150882.0,48.0126,48.0512,48.0126,48.0512,150882.0
2023-12-19 12:50:00,49.84,50.02,49.84,50.01,1088216.0,48.0512,48.2247,48.0512,48.2151,1088216.0
2023-12-19 13:00:00,50.02,50.07,49.98,50.03,296608.0,48.2247,48.2729,48.1861,48.2343,296608.0
2023-12-19 13:10:00,50.03,50.1,50.02,50.07,273207.0,48.2343,48.3018,48.2247,48.2729,273207.0
2023-12-19 13:20:00,50.07,50.11,50.0,50.01,236479.0,48.2729,48.3115,48.2054,48.2151,236479.0
2023-12-19 13:30:00,50.02,50.09,50.01,50.08,308147.0,48.2247,48.2922,48.2151,48.2825,308147.0
2023-12-19 13:40:00,50.08,50.09,50.0,50.05,206914.0,48.2825,48.2922,48.2054,48.2536,206914.0
2023-12-19 13:50:00,50.05,50.12,50.01,50.12,237118.0,48.2536,48.3211,48.2151,48.3211,237118.0
2023-12-19 14:00:00,50.12,50.14,50.03,50.05,371216.0,48.3211,48.3404,48.2343,48.2536,371216.0
2023-12-19 14:10:00,50.05,50.11,50.01,50.11,389340.0,48.2536,48.3115,48.2151,48.3115,389340.0
2023-12-19 14:20:00,50.1,50.19,50.08,50.18,302930.0,48.3018,48.3886,48.2825,48.3789,302930.0
2023-12-19 14:30:00,50.19,50.27,50.15,50.27,332960.0,48.3886,48.4657,48.35,48.4657,332960.0
2023-12-19 14:40:00,50.27,50.31,50.15,50.22,433837.0,48.4657,48.5043,48.35,48.4175,433837.0
2023-12-19 14:50:00,50.22,50.29,50.22,50.26,208099.0,48.4175,48.485,48.4175,48.4561,208099.0
2023-12-19 15:00:00,50.26,50.31,50.23,50.3,287957.0,48.4561,48.5043,48.4272,48.4946,287957.0
2023-12-19 15:10:00,50.3,50.32,50.26,50.28,360010.0,48.4946,48.5139,48.4561,48.4754,360010.0
2023-12-19 15:20:00,50.29,50.32,50.25,50.32,330722.0,48.485,48.5139,48.4464,48.5139,330722.0
2023-12-19 15:30:00,50.32,50.32,50.17,50.27,469798.0,48.5139,48.5139,48.3693,48.4657,469798.0
2023-12-19 15:40:00,50.27,50.31,50.14,50.16,423395.0,48.4657,48.5043,48.3404,48.3597,423395.0
2023-12-19 15:50:00,50.16,50.18,50.05,50.09,1396944.0,48.3597,48.3789,48.2536,48.2922,1396944.0
2023-12-20 09:30:00,49.83,50.07,49.78,50.07,477708.0,48.0415,48.2729,47.9933,48.2729,477708.0
2023-12-20 09:40:00,50.07,50.2,49.94,50.01,292770.0,48.2729,48.3982,48.1476,48.2151,292770.0
2023-12-20 09:50:00,50.0,50.12,49.99,50.03,206544.0,48.2054,48.3211,48.1958,48.2343,206544.0
2023-12-20 10:00:00,50.03,50.17,50.02,50.12,360120.0,48.2343,48.3693,48.2247,48.3211,360120.0
2023-12-20 10:10:00,50.12,50.16,50.04,50.13,381224.0,48.3211,48.3597,48.244,48.3307,381224.0
2023-12-20 10:20:00,50.13,50.33,50.1,50.28,331360.0,48.3307,48.5236,48.3018,48.4754,331360.0
2023-12-20 10:30:00,50.29,50.33,50.26,50.3,270640.0,48.485,48.5236,48.4561,48.4946,270640.0
2023-12-20 10:40:00,50.3,50.39,50.26,50.34,509144.0,48.4946,48.5814,48.4561,48.5332,509144.0
2023-12-20 10:50:00,50.34,50.46,50.33,50.42,356751.0,48.5332,48.6489,48.5236,48.6103,356751.0
2023-12-20 11:00:00,50.42,50.48,50.37,50.41,189130.0,48.6103,48.6682,48.5621,48.6007,189130.0
2023-12-20 11:10:00,50.41,50.52,50.41,50.46,304977.0,48.6007,48.7067,48.6007,48.6489,304977.0
2023-12-20 11:20:00,50.45,50.48,50.38,50.47,280458.0,48.6393,48.6682,48.5718,48.6585,280458.0
2023-12-20 11:30:00,50.47,50.54,50.41,50.53,310714.0,48.6585,48.726,48.6007,48.7164,310714.0
2023-12-20 11:40:00,50.54,50.55,50.43,50.43,376340.0,48.726,48.7357,48.62,48.62,376340.0
2023-12-20 11:50:00,50.43,50.53,50.42,50.47,268445.0,48.62,48.7164,48.6103,48.6585,268445.0
2023-12-20 12:00:00,50.47,50.57,50.46,50.47,390432.0,48.6585,48.755,48.6489,48.6585,390432.0
2023-12-20 12:10:00,50.46,50.5,50.43,50.48,496812.0,48.6489,48.6875,48.62,48.6682,496812.0
2023-12-20 12:20:00,50.47,50.5,50.45,50.47,361973.0,48.6585,48.6875,48.6393,48.6585,361973.0
2023-12-20 12:30:00,50.47,50.47,50.34,50.37,311728.0,48.6585,48.6585,48.5332,48.5621,311728.0
2023-12-20 12:40:00,50.37,50.39,50.28,50.29,238810.0,48.5621,48.5814,48.4754,48.485,238810.0
2023-12-20 12:50:00,50.29,50.32,50.26,50.3,253324.0,48.485,48.5139,48.4561,48.4946,253324.0
2023-12-20 13:00:00,50.3,50.34,50.29,50.3,189838.0,48.4946,48.5332,48.485,48.4946,189838.0
2023-12-20 13:10:00,50.3,50.35,50.3,50.34,221135.0,48.4946,48.5428,48.4946,48.5332,221135.0
2023-12-20 13:20:00,50.34,50.37,50.24,50.29,229556.0,48.5332,48.5621,48.4368,48.485,229556.0
2023-12-20 13:30:00,50.3,50.32,50.27,50.29,293999.0,48.4946,48.5139,48.4657,48.485,293999.0
2023-12-20 13:40:00,50.29,50.3,50.25,50.29,259866.0,48.485,48.4946,48.4464,48.485,259866.0
2023-12-20 13:50:00,50.3,50.31,50.16,50.16,267400.0,48.4946,48.5043,48.3597,48.3597,267400.0
2023-12-20 14:00:00,50.16,50.16,50.07,50.11,322425.0,48.3597,48.3597,48.2729,48.3115,322425.0
2023-12-20 14:10:00,50.1,50.19,50.09,50.09,340292.0,48.3018,48.3886,48.2922,48.2922,340292.0
2023-12-20 14:20:00,50.09,50.11,50.01,50.08,395302.0,48.2922,48.3115,48.2151,48.2825,395302.0
2023-12-20 14:30:00,50.07,50.07,49.83,49.85,501299.0,48.2729,48.2729,48.0415,48.0608,501299.0
2023-12-20 14:40:00,49.85,49.92,49.76,49.77,487952.0,48.0608,48.1283,47.974,47.9837,487952.0
2023-12-20 14:50:00,49.77,49.78,49.48,49.61,533257.0,47.9837,47.9933,47.7041,47.8294,533257.0
2023-12-20 15:00:00,49.61,49.65,49.38,49.48,486353.0,47.8294,47.868,47.6077,47.7041,486353.0
2023-12-20 15:10:00,49.49,49.78,49.49,49.77,446734.0,47.7137,47.9933,47.7137,47.9837,446734.0
2023-12-20 15:20:00,49.77,49.8,49.59,49.61,393334.0,47.9837,48.0126,47.8101,47.8294,393334.0
2023-12-20 15:30:00,49.61,49.68,49.54,49.56,941806.0,47.8294,47.8969,47.7619,47.7812,941806.0
2023-12-20 15:40:00,49.56,49.63,49.44,49.48,848970.0,47.7812,47.8487,47.6655,47.7041,848970.0
2023-12-20 15:50:00,49.48,49.54,49.29,49.33,1516566.0,47.7041,47.7619,47.5209,47.5595,1516566.0
2023-12-21 09:30:00,49.62,49.83,49.55,49.78,328868.0,47.839,48.0415,47.7716,47.9933,328868.0
2023-12-21 09:40:00,49.8,49.8,49.59,49.72,294843.0,48.0126,48.0126,47.8101,47.9355,294843.0
2023-12-21 09:50:00,49.72,49.76,49.63,49.68,152288.0,47.9355,47.974,47.8487,47.8969,152288.0
2023-12-21 10:00:00,49.68,49.7,49.5,49.5,186971.0,47.8969,47.9162,47.7234,47.7234,186971.0
2023-12-21 10:10:00,49.5,49.68,49.47,49.61,156284.0,47.7234,47.8969,47.6944,47.8294,156284.0
2023-12-21 10:20:00,49.6,49.71,49.48,49.48,265718.0,47.8198,47.9258,47.7041,47.7041,265718.0
2023-12-21 10:30:00,49.49,49.57,49.28,49.3,479400.0,47.7137,47.7908,47.5113,47.5305,479400.0
2023-12-21 10:40:00,49.3,49.49,49.23,49.41,309507.0,47.5305,47.7137,47.463,47.6366,309507.0
2023-12-21 10:50:00,49.41,49.52,49.4,49.46,138747.0,47.6366,47.7426,47.6269,47.6848,138747.0
2023-12-21 11:00:00,49.47,49.54,49.43,49.44,122595.0,47.6944,47.7619,47.6559,47.6655,122595.0
2023-12-21 11:10:00,49.45,49.51,49.41,49.46,120883.0,47.6751,47.733,47.6366,47.6848,120883.0
2023-12-21 11:20:00,49.46,49.58,49.44,49.55,95095.0,47.6848,47.8005,47.6655,47.7716,95095.0
2023-12-21 11:30:00,49.55,49.55,49.46,49.53,116965.0,47.7716,47.7716,47.6848,47.7523,116965.0
2023-12-21 11:40:00,49.52,49.53,49.44,49.48,73328.0,47.7426,47.7523,47.6655,47.7041,73328.0
2023-12-21 11:50:00,49.48,49.48,49.37,49.37,105440.0,47.7041,47.7041,47.598,47.598,105440.0
2023-12-21 12:00:00,49.38,49.4,49.25,49.29,146261.0,47.6077,47.6269,47.4823,47.5209,146261.0
2023-12-21 12:10:00,49.3,49.32,49.21,49.31,153182.0,47.5305,47.5498,47.4438,47.5402,153182.0
2023-12-21 12:20:00,49.32,49.33,49.22,49.23,130152.0,47.5498,47.5595,47.4534,47.463,130152.0
2023-12-21 12:30:00,49.23,49.34,49.18,49.27,203787.0,47.463,47.5691,47.4148,47.5016,203787.0
2023-12-21 12:40:00,49.27,49.38,49.24,49.29,133919.0,47.5016,47.6077,47.4727,47.5209,133919.0
2023-12-21 12:50:00,49.29,49.3,49.18,49.2,112035.0,47.5209,47.5305,47.4148,47.4341,112035.0
2023-12-21 13:00:00,49.21,49.24,49.17,49.22,115350.0,47.4438,47.4727,47.4052,47.4534,115350.0
2023-12-21 13:10:00,49.21,49.27,49.13,49.15,160754.0,47.4438,47.5016,47.3666,47.3859,160754.0
2023-12-21 13:20:00,49.15,49.31,49.13,49.3,128830.0,47.3859,47.5402,47.3666,47.5305,128830.0
2023-12-21 13:30:00,49.31,49.37,49.28,49.28,146175.0,47.5402,47.598,47.5113,47.5113,146175.0
2023-12-21 13:40:00,49.28,49.28,49.2,49.23,196871.0,47.5113,47.5113,47.4341,47.463,196871.0
2023-12-21 13:50:00,49.22,49.27,49.2,49.26,132502.0,47.4534,47.5016,47.4341,47.492,132502.0
2023-12-21 14:00:00,49.26,49.3,49.2,49.21,124790.0,47.492,47.5305,47.4341,47.4438,124790.0
2023-12-21 14:10:00,49.21,49.25,49.15,49.23,194962.0,47.4438,47.4823,47.3859,47.463,194962.0
2023-12-21 14:20:00,49.22,49.27,49.17,49.26,167492.0,47.4534,47.5016,47.4052,47.492,167492.0
2023-12-21 14:30:00,49.27,49.31,49.24,49.26,117127.0,47.5016,47.5402,47.4727,47.492,117127.0
2023-12-21 14:40:00,49.26,49.26,49.2,49.21,263498.0,47.492,47.492,47.4341,47.4438,263498.0
2023-12-21 14:50:00,49.21,49.26,49.17,49.23,200615.0,47.4438,47.492,47.4052,47.463,200615.0
2023-12-21 15:00:00,49.23,49.29,49.15,49.16,207425.0,47.463,47.5209,47.3859,47.3956,207425.0
2023-12-21 15:10:00,49.16,49.23,49.13,49.21,246664.0,47.3956,47.463,47.3666,47.4438,246664.0
2023-12-21 15:20:00,49.21,49.31,49.17,49.31,241272.0,47.4438,47.5402,47.4052,47.5402,241272.0
2023-12-21 15:30:00,49.3,49.35,49.26,49.33,306537.0,47.5305,47.5787,47.492,47.5595,306537.0
2023-12-21 15:40:00,49.33,49.4,49.29,49.36,355457.0,47.5595,47.6269,47.5209,47.5884,355457.0
2023-12-21 15:50:00,49.36,49.49,49.34,49.46,1195879.0,47.5884,47.7137,47.5691,47.6848,1195879.0
2023-12-22 09:30:00,49.66,49.86,49.57,49.83,287021.0,47.8776,48.0704,47.7908,48.0415,287021.0
2023-12-22 09:40:00,49.83,49.83,49.64,49.71,179788.0,48.0415,48.0415,47.8583,47.9258,179788.0
2023-12-22 09:50:00,49.71,49.74,49.61,49.66,114596.0,47.9258,47.9547,47.8294,47.8776,114596.0
2023-12-22 10:00:00,49.66,49.79,49.65,49.78,135585.0,47.8776,48.0029,47.868,47.9933,135585.0
2023-12-22 10:10:00,49.77,49.78,49.59,49.63,151486.0,47.9837,47.9933,47.8101,47.8487,151486.0
2023-12-22 10:20:00,49.63,49.75,49.6,49.73,136300.0,47.8487,47.9644,47.8198,47.9451,136300.0
2023-12-22 10:30:00,49.73,49.77,49.64,49.65,83365.0,47.9451,47.9837,47.8583,47.868,83365.0
2023-12-22 10:40:00,49.65,49.69,49.55,49.59,167680.0,47.868,47.9065,47.7716,47.8101,167680.0
2023-12-22 10:50:00,49.59,49.61,49.5,49.51,125901.0,47.8101,47.8294,47.7234,47.733,125901.0
2023-12-22 11:00:00,49.5,49.55,49.43,49.52,153230.0,47.7234,47.7716,47.6559,47.7426,153230.0
2023-12-22 11:10:00,49.52,49.59,49.5,49.52,117793.0,47.7426,47.8101,47.7234,47.7426,117793.0
2023-12-22 11:20:00,49.53,49.59,49.5,49.55,157822.0,47.7523,47.8101,47.7234,47.7716,157822.0
2023-12-22 11:30:00,49.57,49.61,49.5,49.54,90169.0,47.7908,47.8294,47.7234,47.7619,90169.0
2023-12-22 11:40:00,49.54,49.54,49.45,49.48,82259.0,47.7619,47.7619,47.6751,47.7041,82259.0
2023-12-22 11:50:00,49.48,49.57,49.48,49.53,83639.0,47.7041,47.7908,47.7041,47.7523,83639.0
2023-12-22 12:00:00,49.54,49.58,49.52,49.53,165949.0,47.7619,47.8005,47.7426,47.7523,165949.0
2023-12-22 12:10:00,49.52,49.59,49.49,49.59,94342.0,47.7426,47.8101,47.7137,47.8101,94342.0
2023-12-22 12:20:00,49.59,49.64,49.56,49.62,120590.0,47.8101,47.8583,47.7812,47.839,120590.0
2023-12-22 12:30:00,49.62,49.63,49.57,49.61,123329.0,47.839,47.8487,47.7908,47.8294,123329.0
2023-12-22 12:40:00,49.61,49.64,49.59,49.6,83302.0,47.8294,47.8583,47.8101,47.8198,83302.0
2023-12-22 12:50:00,49.59,49.68,49.59,49.62,131848.0,47.8101,47.8969,47.8101,47.839,131848.0
2023-12-22 13:00:00,49.62,49.63,49.57,49.61,78465.0,47.839,47.8487,47.7908,47.8294,78465.0
2023-12-22 13:10:00,49.61,49.61,49.56,49.57,52263.0,47.8294,47.8294,47.7812,47.7908,52263.0
2023-12-22 13:20:00,49.57,49.57,49.5,49.53,94861.0,47.7908,47.7908,47.7234,47.7523,94861.0
2023-12-22 13:30:00,49.53,49.54,49.43,49.44,141689.0,47.7523,47.7619,47.6559,47.6655,141689.0
2023-12-22 13:40:00,49.44,49.47,49.41,49.45,78718.0,47.6655,47.6944,47.6366,47.6751,78718.0
2023-12-22 13:50:00,49.45,49.47,49.35,49.35,168759.0,47.6751,47.6944,47.5787,47.5787,168759.0
2023-12-22 14:00:00,49.36,49.36,49.27,49.29,226358.0,47.5884,47.5884,47.5016,47.5209,226358.0
2023-12-22 14:10:00,49.28,49.31,49.15,49.2,169716.0,47.5113,47.5402,47.3859,47.4341,169716.0
2023-12-22 14:20:00,49.2,49.26,49.12,49.14,243931.0,47.4341,47.492,47.357,47.3763,243931.0
2023-12-22 14:30:00,49.14,49.2,49.09,49.15,265196.0,47.3763,47.4341,47.3281,47.3859,265196.0
2023-12-22 14:40:00,49.15,49.26,49.14,49.21,265847.0,47.3859,47.492,47.3763,47.4438,265847.0
2023-12-22 14:50:00,49.21,49.25,49.19,49.23,232157.0,47.4438,47.4823,47.4245,47.463,232157.0
2023-12-22 15:00:00,49.24,49.27,49.15,49.15,227105.0,47.4727,47.5016,47.3859,47.3859,227105.0
2023-12-22 15:10:00,49.15,49.2,49.14,49.18,275332.0,47.3859,47.4341,47.3763,47.4148,275332.0
2023-12-22 15:20:00,49.18,49.21,49.13,49.2,183957.0,47.4148,47.4438,47.3666,47.4341,183957.0
2023-12-22 15:30:00,49.21,49.22,49.13,49.15,225720.0,47.4438,47.4534,47.3666,47.3859,225720.0
2023-12-22 15:40:00,49.14,49.16,49.1,49.11,372943.0,47.3763,47.3956,47.3377,47.3474,372943.0
2023-12-22 15:50:00,49.11,49.21,49.1,49.18,925824.0,47.3474,47.4438,47.3377,47.4148,925824.0
2023-12-26 09:30:00,49.16,49.31,49.03,49.23,273969.0,47.3956,47.5402,47.2702,47.463,273969.0
2023-12-26 09:40:00,49.21,49.29,49.17,49.19,159452.0,47.4438,47.5209,47.4052,47.4245,159452.0
2023-12-26 09:50:00,49.19,49.35,49.13,49.3,204449.0,47.4245,47.5787,47.3666,47.5305,204449.0
2023-12-26 10:00:00,49.3,49.46,49.29,49.43,258059.0,47.5305,47.6848,47.5209,47.6559,258059.0
2023-12-26 10:10:00,49.43,49.47,49.4,49.41,81010.0,47.6559,47.6944,47.6269,47.6366,81010.0
2023-12-26 10:20:00,49.41,49.47,49.4,49.46,86773.0,47.6366,47.6944,47.6269,47.6848,86773.0
2023-12-26 10:30:00,49.46,49.5,49.45,49.48,180875.0,47.6848,47.7234,47.6751,47.7041,180875.0
2023-12-26 10:40:00,49.48,49.49,49.42,49.43,89671.0,47.7041,47.7137,47.6462,47.6559,89671.0
2023-12-26 10:50:00,49.42,49.46,49.41,49.46,72974.0,47.6462,47.6848,47.6366,47.6848,72974.0
2023-12-26 11:00:00,49.45,49.52,49.44,49.47,111885.0,47.6751,47.7426,47.6655,47.6944,111885.0
2023-12-26 11:10:00,49.46,49.55,49.45,49.47,106153.0,47.6848,47.7716,47.6751,47.6944,106153.0
2023-12-26 11:20:00,49.47,49.51,49.46,49.46,124526.0,47.6944,47.733,47.6848,47.6848,124526.0
2023-12-26 11:30:00,49.47,49.49,49.45,49.46,97467.0,47.6944,47.7137,47.6751,47.6848,97467.0
2023-12-26 11:40:00,49.46,49.5,49.45,49.47,58598.0,47.6848,47.7234,47.6751,47.6944,58598.0
2023-12-26 11:50:00,49.47,49.53,49.45,49.5,90753.0,47.6944,47.7523,47.6751,47.7234,90753.0
2023-12-26 12:00:00,49.51,49.55,49.49,49.55,90276.0,47.733,47.7716,47.7137,47.7716,90276.0
2023-12-26 12:10:00,49.54,49.57,49.5,49.53,78918.0,47.7619,47.7908,47.7234,47.7523,78918.0
2023-12-26 12:20:00,49.52,49.55,49.51,49.54,102003.0,47.7426,47.7716,47.733,47.7619,102003.0
2023-12-26 12:30:00,49.54,49.57,49.49,49.5,85396.0,47.7619,47.7908,47.7137,47.7234,85396.0
2023-12-26 12:40:00,49.5,49.54,49.48,49.52,66710.0,47.7234,47.7619,47.7041,47.7426,66710.0
2023-12-26 12:50:00,49.52,49.55,49.45,49.46,151160.0,47.7426,47.7716,47.6751,47.6848,151160.0
2023-12-26 13:00:00,49.46,49.54,49.45,49.48,109854.0,47.6848,47.7619,47.6751,47.7041,109854.0
2023-12-26 13:10:00,49.49,49.53,49.48,49.52,109694.0,47.7137,47.7523,47.7041,47.7426,109694.0
2023-12-26 13:20:00,49.51,49.55,49.5,49.51,66533.0,47.733,47.7716,47.7234,47.733,66533.0
2023-12-26 13:30:00,49.51,49.59,49.5,49.59,94229.0,47.733,47.8101,47.7234,47.8101,94229.0
2023-12-26 13:40:00,49.59,49.61,49.55,49.59,138539.0,47.8101,47.8294,47.7716,47.8101,138539.0
2023-12-26 13:50:00,49.59,49.62,49.56,49.6,81274.0,47.8101,47.839,47.7812,47.8198,81274.0
2023-12-26 14:00:00,49.6,49.65,49.59,49.65,80622.0,47.8198,47.868,47.8101,47.868,80622.0
2023-12-26 14:10:00,49.64,49.67,49.62,49.65,77827.0,47.8583,47.8873,47.839,47.868,77827.0
2023-12-26 14:20:00,49.65,49.65,49.6,49.63,49951.0,47.868,47.868,47.8198,47.8487,49951.0
2023-12-26 14:30:00,49.64,49.66,49.63,49.63,68845.0,47.8583,47.8776,47.8487,47.8487,68845.0
2023-12-26 14:40:00,49.64,49.64,49.55,49.62,113228.0,47.8583,47.8583,47.7716,47.839,113228.0
2023-12-26 14:50:00,49.61,49.63,49.59,49.59,84849.0,47.8294,47.8487,47.8101,47.8101,84849.0
2023-12-26 15:00:00,49.59,49.62,49.57,49.58,117608.0,47.8101,47.839,47.7908,47.8005,117608.0
2023-12-26 15:10:00,49.58,49.61,49.55,49.57,120118.0,47.8005,47.8294,47.7716,47.7908,120118.0
2023-12-26 15:20:00,49.57,49.64,49.54,49.58,159197.0,47.7908,47.8583,47.7619,47.8005,159197.0
2023-12-26 15:30:00,49.58,49.65,49.57,49.61,227315.0,47.8005,47.868,47.7908,47.8294,227315.0
2023-12-26 15:40:00,49.61,49.63,49.58,49.61,252664.0,47.8294,47.8487,47.8005,47.8294,252664.0
2023-12-26 15:50:00,49.6,49.65,49.58,49.64,1301638.0,47.8198,47.868,47.8005,47.8583,1301638.0
2023-12-27 09:30:00,49.41,49.41,49.16,49.32,435764.0,47.6366,47.6366,47.3956,47.5498,435764.0
2023-12-27 09:40:00,49.31,49.34,49.22,49.25,300449.0,47.5402,47.5691,47.4534,47.4823,300449.0
2023-12-27 09:50:00,49.25,49.33,49.22,49.24,255763.0,47.4823,47.5595,47.4534,47.4727,255763.0
2023-12-27 10:00:00,49.25,49.4,49.24,49.4,186486.0,47.4823,47.6269,47.4727,47.6269,186486.0
2023-12-27 10:10:00,49.4,49.49,49.36,49.44,132949.0,47.6269,47.7137,47.5884,47.6655,132949.0
2023-12-27 10:20:00,49.44,49.55,49.43,49.53,155858.0,47.6655,47.7716,47.6559,47.7523,155858.0
2023-12-27 10:30:00,49.52,49.57,49.48,49.51,195078.0,47.7426,47.7908,47.7041,47.733,195078.0
2023-12-27 10:40:00,49.5,49.5,49.41,49.43,149608.0,47.7234,47.7234,47.6366,47.6559,149608.0
2023-12-27 10:50:00,49.43,49.48,49.36,49.37,150847.0,47.6559,47.7041,47.5884,47.598,150847.0
2023-12-27 11:00:00,49.37,49.4,49.33,49.34,121460.0,47.598,47.6269,47.5595,47.5691,121460.0
2023-12-27 11:10:00,49.33,49.37,49.28,49.34,267893.0,47.5595,47.598,47.5113,47.5691,267893.0
2023-12-27 11:20:00,49.33,49.34,49.25,49.26,197238.0,47.5595,47.5691,47.4823,47.492,197238.0
2023-12-27 11:30:00,49.26,49.3,49.19,49.3,188453.0,47.492,47.5305,47.4245,47.5305,188453.0
2023-12-27 11:40:00,49.3,49.31,49.25,49.28,210474.0,47.5305,47.5402,47.4823,47.5113,210474.0
2023-12-27 11:50:00,49.28,49.3,49.26,49.27,171789.0,47.5113,47.5305,47.492,47.5016,171789.0
2023-12-27 12:00:00,49.28,49.33,49.26,49.3,148944.0,47.5113,47.5595,47.492,47.5305,148944.0
2023-12-27 12:10:00,49.3,49.33,49.27,49.3,99562.0,47.5305,47.5595,47.5016,47.5305,99562.0
2023-12-27 12:20:00,49.3,49.33,49.28,49.29,67539.0,47.5305,47.5595,47.5113,47.5209,67539.0
2023-12-27 12:30:00,49.29,49.33,49.26,49.29,103232.0,47.5209,47.5595,47.492,47.5209,103232.0
2023-12-27 12:40:00,49.29,49.3,49.26,49.27,94400.0,47.5209,47.5305,47.492,47.5016,94400.0
2023-12-27 12:50:00,49.27,49.29,49.26,49.27,149384.0,47.5016,47.5209,47.492,47.5016,149384.0
2023-12-27 13:00:00,49.27,49.39,49.27,49.36,227825.0,47.5016,47.6173,47.5016,47.5884,227825.0
2023-12-27 13:10:00,49.36,49.37,49.27,49.29,257756.0,47.5884,47.598,47.5016,47.5209,257756.0
2023-12-27 13:20:00,49.28,49.31,49.26,49.28,143006.0,47.5113,47.5402,47.492,47.5113,143006.0
2023-12-27 13:30:00,49.28,49.31,49.25,49.3,161765.0,47.5113,47.5402,47.4823,47.5305,161765.0
2023-12-27 13:40:00,49.3,49.3,49.26,49.28,147844.0,47.5305,47.5305,47.492,47.5113,147844.0
2023-12-27 13:50:00,49.28,49.3,49.25,49.27,233204.0,47.5113,47.5305,47.4823,47.5016,233204.0
2023-12-27 14:00:00,49.27,49.28,49.15,49.27,612983.0,47.5016,47.5113,47.3859,47.5016,612983.0
2023-12-27 14:10:00,49.27,49.28,49.21,49.27,164097.0,47.5016,47.5113,47.4438,47.5016,164097.0
2023-12-27 14:20:00,49.27,49.31,49.24,49.3,119689.0,47.5016,47.5402,47.4727,47.5305,119689.0
2023-12-27 14:30:00,49.31,49.31,49.27,49.3,109169.0,47.5402,47.5402,47.5016,47.5305,109169.0
2023-12-27 14:40:00,49.29,49.3,49.26,49.29,84464.0,47.5209,47.5305,47.492,47.5209,84464.0
2023-12-27 14:50:00,49.29,49.32,49.26,49.32,131084.0,47.5209,47.5498,47.492,47.5498,131084.0
2023-12-27 15:00:00,49.32,49.34,49.29,49.33,146990.0,47.5498,47.5691,47.5209,47.5595,146990.0
2023-12-27 15:10:00,49.33,49.34,49.3,49.3,136645.0,47.5595,47.5691,47.5305,47.5305,136645.0
2023-12-27 15:20:00,49.3,49.34,49.26,49.3,141268.0,47.5305,47.5691,47.492,47.5305,141268.0
2023-12-27 15:30:00,49.3,49.33,49.26,49.31,217379.0,47.5305,47.5595,47.492,47.5402,217379.0
2023-12-27 15:40:00,49.3,49.31,49.23,49.27,360604.0,47.5305,47.5402,47.463,47.5016,360604.0
2023-12-27 15:50:00,49.27,49.36,49.21,49.35,1390473.0,47.5016,47.5884,47.4438,47.5787,1390473.0
2023-12-28 09:30:00,49.14,49.37,49.09,49.33,435941.0,47.3763,47.598,47.3281,47.5595,435941.0
2023-12-28 09:40:00,49.34,49.41,49.25,49.36,171529.0,47.5691,47.6366,47.4823,47.5884,171529.0
2023-12-28 09:50:00,49.36,49.5,49.36,49.41,135323.0,47.5884,47.7234,47.5884,47.6366,135323.0
2023-12-28 10:00:00,49.42,49.48,49.39,49.44,157590.0,47.6462,47.7041,47.6173,47.6655,157590.0
2023-12-28 10:10:00,49.44,49.44,49.33,49.37,91842.0,47.6655,47.6655,47.5595,47.598,91842.0
2023-12-28 10:20:00,49.37,49.43,49.34,49.35,115918.0,47.598,47.6559,47.5691,47.5787,115918.0
2023-12-28 10:30:00,49.34,49.4,49.31,49.4,188063.0,47.5691,47.6269,47.5402,47.6269,188063.0
2023-12-28 10:40:00,49.4,49.52,49.38,49.52,401367.0,47.6269,47.7426,47.6077,47.7426,401367.0
2023-12-28 10:50:00,49.52,49.54,49.45,49.5,174078.0,47.7426,47.7619,47.6751,47.7234,174078.0
2023-12-28 11:00:00,49.5,49.58,49.49,49.58,386567.0,47.7234,47.8005,47.7137,47.8005,386567.0
2023-12-28 11:10:00,49.58,49.58,49.46,49.52,507958.0,47.8005,47.8005,47.6848,47.7426,507958.0
2023-12-28 11:20:00,49.51,49.58,49.49,49.55,309785.0,47.733,47.8005,47.7137,47.7716,309785.0
2023-12-28 11:30:00,49.54,49.58,49.53,49.54,164977.0,47.7619,47.8005,47.7523,47.7619,164977.0
2023-12-28 11:40:00,49.54,49.57,49.48,49.5,143681.0,47.7619,47.7908,47.7041,47.7234,143681.0
2023-12-28 11:50:00,49.51,49.53,49.45,49.45,91009.0,47.733,47.7523,47.6751,47.6751,91009.0
2023-12-28 12:00:00,49.46,49.55,49.45,49.51,177083.0,47.6848,47.7716,47.6751,47.733,177083.0
2023-12-28 12:10:00,49.5,49.53,49.45,49.5,113897.0,47.7234,47.7523,47.6751,47.7234,113897.0
2023-12-28 12:20:00,49.5,49.57,49.49,49.55,127834.0,47.7234,47.7908,47.7137,47.7716,127834.0
2023-12-28 12:30:00,49.55,49.59,49.52,49.57,152302.0,47.7716,47.8101,47.7426,47.7908,152302.0
2023-12-28 12:40:00,49.57,49.63,49.56,49.61,136496.0,47.7908,47.8487,47.7812,47.8294,136496.0
2023-12-28 12:50:00,49.6,49.65,49.57,49.65,130668.0,47.8198,47.868,47.7908,47.868,130668.0
2023-12-28 13:00:00,49.65,49.65,49.55,49.6,99686.0,47.868,47.868,47.7716,47.8198,99686.0
2023-12-28 13:10:00,49.61,49.62,49.57,49.61,81723.0,47.8294,47.839,47.7908,47.8294,81723.0
2023-12-28 13:20:00,49.61,49.63,49.58,49.59,64504.0,47.8294,47.8487,47.8005,47.8101,64504.0
2023-12-28 13:30:00,49.59,49.62,49.56,49.57,88653.0,47.8101,47.839,47.7812,47.7908,88653.0
2023-12-28 13:40:00,49.57,49.57,49.49,49.51,72544.0,47.7908,47.7908,47.7137,47.733,72544.0
2023-12-28 13:50:00,49.51,49.54,49.5,49.54,57910.0,47.733,47.7619,47.7234,47.7619,57910.0
2023-12-28 14:00:00,49.54,49.56,49.51,49.56,80411.0,47.7619,47.7812,47.733,47.7812,80411.0
2023-12-28 14:10:00,49.57,49.6,49.53,49.55,108750.0,47.7908,47.8198,47.7523,47.7716,108750.0
2023-12-28 14:20:00,49.55,49.57,49.53,49.55,88513.0,47.7716,47.7908,47.7523,47.7716,88513.0
2023-12-28 14:30:00,49.55,49.61,49.55,49.58,100254.0,47.7716,47.8294,47.7716,47.8005,100254.0
2023-12-28 14:40:00,49.58,49.59,49.53,49.57,150168.0,47.8005,47.8101,47.7523,47.7908,150168.0
2023-12-28 14:50:00,49.57,49.57,49.52,49.52,90687.0,47.7908,47.7908,47.7426,47.7426,90687.0
2023-12-28 15:00:00,49.53,49.55,49.5,49.5,91750.0,47.7523,47.7716,47.7234,47.7234,91750.0
2023-12-28 15:10:00,49.5,49.51,49.43,49.5,195301.0,47.7234,47.733,47.6559,47.7234,195301.0
2023-12-28 15:20:00,49.5,49.52,49.47,49.52,122109.0,47.7234,47.7426,47.6944,47.7426,122109.0
2023-12-28 15:30:00,49.52,49.55,49.49,49.54,148234.0,47.7426,47.7716,47.7137,47.7619,148234.0
2023-12-28 15:40:00,49.54,49.57,49.49,49.51,242581.0,47.7619,47.7908,47.7137,47.733,242581.0
2023-12-28 15:50:00,49.51,49.56,49.43,49.49,1312125.0,47.733,47.7812,47.6559,47.7137,1312125.0
2023-12-29 09:30:00,49.35,49.53,49.32,49.51,229404.0,47.5787,47.7523,47.5498,47.733,229404.0
2023-12-29 09:40:00,49.51,49.53,49.41,49.44,93102.0,47.733,47.7523,47.6366,47.6655,93102.0
2023-12-29 09:50:00,49.44,49.45,49.36,49.44,109792.0,47.6655,47.6751,47.5884,47.6655,109792.0
2023-12-29 10:00:00,49.44,49.49,49.42,49.44,95636.0,47.6655,47.7137,47.6462,47.6655,95636.0
2023-12-29 10:10:00,49.43,49.47,49.37,49.45,63996.0,47.6559,47.6944,47.598,47.6751,63996.0
2023-12-29 10:20:00,49.46,49.5,49.41,49.5,144101.0,47.6848,47.7234,47.6366,47.7234,144101.0
2023-12-29 10:30:00,49.5,49.58,49.49,49.53,267966.0,47.7234,47.8005,47.7137,47.7523,267966.0
2023-12-29 10:40:00,49.53,49.58,49.49,49.54,469721.0,47.7523,47.8005,47.7137,47.7619,469721.0
2023-12-29 10:50:00,49.55,49.56,49.41,49.42,154769.0,47.7716,47.7812,47.6366,47.6462,154769.0
2023-12-29 11:00:00,49.43,49.46,49.37,49.39,101796.0,47.6559,47.6848,47.598,47.6173,101796.0
2023-12-29 11:10:00,49.39,49.4,49.28,49.33,355095.0,47.6173,47.6269,47.5113,47.5595,355095.0
2023-12-29 11:20:00,49.33,49.39,49.3,49.34,105067.0,47.5595,47.6173,47.5305,47.5691,105067.0
2023-12-29 11:30:00,49.34,49.4,49.29,49.37,137860.0,47.5691,47.6269,47.5209,47.598,137860.0
2023-12-29 11:40:00,49.37,49.39,49.31,49.32,116654.0,47.598,47.6173,47.5402,47.5498,116654.0
2023-12-29 11:50:00,49.32,49.35,49.29,49.33,106499.0,47.5498,47.5787,47.5209,47.5595,106499.0
2023-12-29 12:00:00,49.33,49.36,49.29,49.3,212701.0,47.5595,47.5884,47.5209,47.5305,212701.0
2023-12-29 12:10:00,49.3,49.32,49.27,49.29,157628.0,47.5305,47.5498,47.5016,47.5209,157628.0
2023-12-29 12:20:00,49.28,49.31,49.24,49.26,92071.0,47.5113,47.5402,47.4727,47.492,92071.0
2023-12-29 12:30:00,49.27,49.31,49.24,49.3,80613.0,47.5016,47.5402,47.4727,47.5305,80613.0
2023-12-29 12:40:00,49.3,49.33,49.28,49.3,95499.0,47.5305,47.5595,47.5113,47.5305,95499.0
2023-12-29 12:50:00,49.3,49.36,49.29,49.33,64633.0,47.5305,47.5884,47.5209,47.5595,64633.0
2023-12-29 13:00:00,49.33,49.35,49.29,49.3,77401.0,47.5595,47.5787,47.5209,47.5305,77401.0
2023-12-29 13:10:00,49.3,49.38,49.28,49.29,154659.0,47.5305,47.6077,47.5113,47.5209,154659.0
2023-12-29 13:20:00,49.3,49.31,49.23,49.25,160116.0,47.5305,47.5402,47.463,47.4823,160116.0
2023-12-29 13:30:00,49.25,49.29,49.22,49.26,125811.0,47.4823,47.5209,47.4534,47.492,125811.0
2023-12-29 13:40:00,49.26,49.29,49.25,49.27,120776.0,47.492,47.5209,47.4823,47.5016,120776.0
2023-12-29 13:50:00,49.27,49.29,49.24,49.26,79660.0,47.5016,47.5209,47.4727,47.492,79660.0
2023-12-29 14:00:00,49.27,49.27,49.23,49.25,133923.0,47.5016,47.5016,47.463,47.4823,133923.0
2023-12-29 14:10:00,49.25,49.29,49.24,49.29,154509.0,47.4823,47.5209,47.4727,47.5209,154509.0
2023-12-29 14:20:00,49.29,49.33,49.26,49.29,125121.0,47.5209,47.5595,47.492,47.5209,125121.0
2023-12-29 14:30:00,49.29,49.32,49.27,49.29,136528.0,47.5209,47.5498,47.5016,47.5209,136528.0
2023-12-29 14:40:00,49.29,49.33,49.27,49.32,134197.0,47.5209,47.5595,47.5016,47.5498,134197.0
2023-12-29 14:50:00,49.32,49.35,49.27,49.34,155899.0,47.5498,47.5787,47.5016,47.5691,155899.0
2023-12-29 15:00:00,49.33,49.39,49.31,49.37,92652.0,47.5595,47.6173,47.5402,47.598,92652.0
2023-12-29 15:10:00,49.37,49.4,49.35,49.36,173788.0,47.598,47.6269,47.5787,47.5884,173788.0
2023-12-29 15:20:00,49.37,49.42,49.34,49.37,235831.0,47.598,47.6462,47.5691,47.598,235831.0
2023-12-29 15:30:00,49.38,49.39,49.34,49.38,155467.0,47.6077,47.6173,47.5691,47.6077,155467.0
2023-12-29 15:40:00,49.38,49.39,49.29,49.3,270047.0,47.6077,47.6173,47.5209,47.5305,270047.0
2023-12-29 15:50:00,49.3,49.34,49.21,49.23,1767708.0,47.5305,47.5691,47.4438,47.463,1767708.0
2024-01-02 09:30:00,49.05,49.09,48.82,49.0,552772.0,47.2895,47.3281,47.0678,47.2413,552772.0
2024-01-02 09:40:00,49.0,49.16,48.98,49.13,350020.0,47.2413,47.3956,47.222,47.3666,350020.0
2024-01-02 09:50:00,49.13,49.25,49.05,49.22,237879.0,47.3666,47.4823,47.2895,47.4534,237879.0
2024-01-02 10:00:00,49.22,49.27,49.16,49.26,203564.0,47.4534,47.5016,47.3956,47.492,203564.0
2024-01-02 10:10:00,49.26,49.28,49.14,49.26,184959.0,47.492,47.5113,47.3763,47.492,184959.0
2024-01-02 10:20:00,49.26,49.32,49.17,49.21,226837.0,47.492,47.5498,47.4052,47.4438,226837.0
2024-01-02 10:30:00,49.21,49.26,49.19,49.25,177983.0,47.4438,47.492,47.4245,47.4823,177983.0
2024-01-02 10:40:00,49.26,49.44,49.25,49.44,263997.0,47.492,47.6655,47.4823,47.6655,263997.0
2024-01-02 10:50:00,49.43,49.49,49.36,49.41,257950.0,47.6559,47.7137,47.5884,47.6366,257950.0
2024-01-02 11:00:00,49.4,49.53,49.4,49.49,354150.0,47.6269,47.7523,47.6269,47.7137,354150.0
2024-01-02 11:10:00,49.49,49.57,49.47,49.5,268608.0,47.7137,47.7908,47.6944,47.7234,268608.0
2024-01-02 11:20:00,49.5,49.56,49.49,49.52,256498.0,47.7234,47.7812,47.7137,47.7426,256498.0
2024-01-02 11:30:00,49.52,49.64,49.51,49.59,150309.0,47.7426,47.8583,47.733,47.8101,150309.0
2024-01-02 11:40:00,49.59,49.62,49.54,49.59,166551.0,47.8101,47.839,47.7619,47.8101,166551.0
2024-01-02 11:50:00,49.59,49.66,49.57,49.65,165370.0,47.8101,47.8776,47.7908,47.868,165370.0
2024-01-02 12:00:00,49.65,49.68,49.6,49.61,215351.0,47.868,47.8969,47.8198,47.8294,215351.0
2024-01-02 12:10:00,49.62,49.65,49.56,49.65,249316.0,47.839,47.868,47.7812,47.868,249316.0
2024-01-02 12:20:00,49.65,49.67,49.57,49.61,184738.0,47.868,47.8873,47.7908,47.8294,184738.0
2024-01-02 12:30:00,49.61,49.73,49.61,49.73,117068.0,47.8294,47.9451,47.8294,47.9451,117068.0
2024-01-02 12:40:00,49.73,49.76,49.65,49.69,131100.0,47.9451,47.974,47.868,47.9065,131100.0
2024-01-02 12:50:00,49.68,49.71,49.66,49.7,152733.0,47.8969,47.9258,47.8776,47.9162,152733.0
2024-01-02 13:00:00,49.7,49.76,49.66,49.67,142657.0,47.9162,47.974,47.8776,47.8873,142657.0
2024-01-02 13:10:00,49.67,49.73,49.64,49.67,167920.0,47.8873,47.9451,47.8583,47.8873,167920.0
2024-01-02 13:20:00,49.67,49.69,49.64,49.64,260177.0,47.8873,47.9065,47.8583,47.8583,260177.0
2024-01-02 13:30:00,49.64,49.67,49.57,49.63,299783.0,47.8583,47.8873,47.7908,47.8487,299783.0
2024-01-02 13:40:00,49.64,49.67,49.6,49.65,208921.0,47.8583,47.8873,47.8198,47.868,208921.0
2024-01-02 13:50:00,49.66,49.66,49.58,49.61,246602.0,47.8776,47.8776,47.8005,47.8294,246602.0
2024-01-02 14:00:00,49.61,49.61,49.45,49.46,377769.0,47.8294,47.8294,47.6751,47.6848,377769.0
2024-01-02 14:10:00,49.45,49.45,49.24,49.24,262475.0,47.6751,47.6751,47.4727,47.4727,262475.0
2024-01-02 14:20:00,49.23,49.28,49.21,49.26,192243.0,47.463,47.5113,47.4438,47.492,192243.0
2024-01-02 14:30:00,49.27,49.27,49.15,49.19,241724.0,47.5016,47.5016,47.3859,47.4245,241724.0
2024-01-02 14:40:00,49.18,49.23,49.15,49.16,183619.0,47.4148,47.463,47.3859,47.3956,183619.0
2024-01-02 14:50:00,49.17,49.27,49.13,49.14,371825.0,47.4052,47.5016,47.3666,47.3763,371825.0
2024-01-02 15:00:00,49.13,49.23,49.11,49.22,198766.0,47.3666,47.463,47.3474,47.4534,198766.0
2024-01-02 15:10:00,49.22,49.26,49.18,49.23,211044.0,47.4534,47.492,47.4148,47.463,211044.0
2024-01-02 15:20:00,49.23,49.27,49.21,49.23,219891.0,47.463,47.5016,47.4438,47.463,219891.0
2024-01-02 15:30:00,49.23,49.26,49.19,49.21,325292.0,47.463,47.492,47.4245,47.4438,325292.0
2024-01-02 15:40:00,49.21,49.25,49.19,49.25,359776.0,47.4438,47.4823,47.4245,47.4823,359776.0
2024-01-02 15:50:00,49.25,49.37,49.24,49.34,1198142.0,47.4823,47.598,47.4727,47.5691,1198142.0
2024-01-03 09:30:00,49.09,49.09,48.6,48.64,506120.0,47.3281,47.3281,46.8557,46.8942,506120.0
2024-01-03 09:40:00,48.64,48.71,48.38,48.48,609194.0,46.8942,46.9617,46.6436,46.74,609194.0
2024-01-03 09:50:00,48.48,48.58,48.43,48.49,298554.0,46.74,46.8364,46.6918,46.7496,298554.0
2024-01-03 10:00:00,48.49,48.67,48.45,48.59,361872.0,46.7496,46.9231,46.711,46.846,361872.0
2024-01-03 10:10:00,48.58,48.65,48.48,48.58,304166.0,46.8364,46.9039,46.74,46.8364,304166.0
2024-01-03 10:20:00,48.58,48.71,48.53,48.6,413475.0,46.8364,46.9617,46.7882,46.8557,413475.0
2024-01-03 10:30:00,48.61,48.71,48.58,48.62,345549.0,46.8653,46.9617,46.8364,46.8749,345549.0
2024-01-03 10:40:00,48.63,48.67,48.32,48.32,358326.0,46.8846,46.9231,46.5857,46.5857,358326.0
2024-01-03 10:50:00,48.33,48.46,48.32,48.41,422867.0,46.5953,46.7207,46.5857,46.6725,422867.0
2024-01-03 11:00:00,48.41,48.51,48.39,48.49,334658.0,46.6725,46.7689,46.6532,46.7496,334658.0
2024-01-03 11:10:00,48.49,48.51,48.42,48.48,309660.0,46.7496,46.7689,46.6821,46.74,309660.0
2024-01-03 11:20:00,48.48,48.53,48.46,48.5,260408.0,46.74,46.7882,46.7207,46.7592,260408.0
2024-01-03 11:30:00,48.49,48.56,48.47,48.49,296270.0,46.7496,46.8171,46.7303,46.7496,296270.0
2024-01-03 11:40:00,48.5,48.57,48.47,48.56,190860.0,46.7592,46.8267,46.7303,46.8171,190860.0
2024-01-03 11:50:00,48.57,48.61,48.52,48.54,167732.0,46.8267,46.8653,46.7785,46.7978,167732.0
2024-01-03 12:00:00,48.54,48.56,48.52,48.54,142871.0,46.7978,46.8171,46.7785,46.7978,142871.0
2024-01-03 12:10:00,48.54,48.56,48.51,48.54,190529.0,46.7978,46.8171,46.7689,46.7978,190529.0
2024-01-03 12:20:00,48.54,48.6,48.51,48.54,265898.0,46.7978,46.8557,46.7689,46.7978,265898.0
2024-01-03 12:30:00,48.54,48.68,48.53,48.68,566092.0,46.7978,46.9328,46.7882,46.9328,566092.0
2024-01-03 12:40:00,48.68,48.69,48.59,48.66,518938.0,46.9328,46.9424,46.846,46.9135,518938.0
2024-01-03 12:50:00,48.65,48.65,48.57,48.63,436817.0,46.9039,46.9039,46.8267,46.8846,436817.0
2024-01-03 13:00:00,48.64,48.69,48.61,48.62,361216.0,46.8942,46.9424,46.8653,46.8749,361216.0
2024-01-03 13:10:00,48.63,48.69,48.59,48.66,881124.0,46.8846,46.9424,46.846,46.9135,881124.0
2024-01-03 13:20:00,48.66,48.73,48.66,48.68,223449.0,46.9135,46.981,46.9135,46.9328,223449.0
2024-01-03 13:30:00,48.68,48.7,48.59,48.62,398208.0,46.9328,46.9521,46.846,46.8749,398208.0
2024-01-03 13:40:00,48.63,48.69,48.62,48.66,405741.0,46.8846,46.9424,46.8749,46.9135,405741.0
2024-01-03 13:50:00,48.67,48.72,48.66,48.69,209099.0,46.9231,46.9714,46.9135,46.9424,209099.0
2024-01-03 14:00:00,48.68,48.76,48.57,48.69,298465.0,46.9328,47.0099,46.8267,46.9424,298465.0
2024-01-03 14:10:00,48.7,48.84,48.68,48.83,232548.0,46.9521,47.087,46.9328,47.0774,232548.0
2024-01-03 14:20:00,48.82,48.96,48.75,48.93,286760.0,47.0678,47.2027,47.0003,47.1738,286760.0
2024-01-03 14:30:00,48.94,48.96,48.85,48.93,230224.0,47.1835,47.2027,47.0967,47.1738,230224.0
2024-01-03 14:40:00,48.93,49.01,48.91,48.93,602432.0,47.1738,47.2509,47.1545,47.1738,602432.0
2024-01-03 14:50:00,48.93,48.95,48.89,48.9,318443.0,47.1738,47.1931,47.1352,47.1449,318443.0
2024-01-03 15:00:00,48.89,48.9,48.64,48.67,611701.0,47.1352,47.1449,46.8942,46.9231,611701.0
2024-01-03 15:10:00,48.66,48.71,48.56,48.57,750487.0,46.9135,46.9617,46.8171,46.8267,750487.0
2024-01-03 15:20:00,48.57,48.63,48.53,48.58,555185.0,46.8267,46.8846,46.7882,46.8364,555185.0
2024-01-03 15:30:00,48.58,48.67,48.57,48.66,515780.0,46.8364,46.9231,46.8267,46.9135,515780.0
2024-01-03 15:40:00,48.66,48.7,48.63,48.66,410359.0,46.9135,46.9521,46.8846,46.9135,410359.0
2024-01-03 15:50:00,48.66,48.71,48.53,48.68,1857676.0,46.9135,46.9617,46.7882,46.9328,1857676.0
2024-01-04 09:30:00,48.82,49.09,48.77,49.04,459186.0,47.0678,47.3281,47.0196,47.2799,459186.0
2024-01-04 09:40:00,49.04,49.42,49.01,49.36,559952.0,47.2799,47.6462,47.2509,47.5884,559952.0
2024-01-04 09:50:00,49.36,49.51,49.26,49.51,478037.0,47.5884,47.733,47.492,47.733,478037.0
2024-01-04 10:00:00,49.51,49.57,49.41,49.57,253559.0,47.733,47.7908,47.6366,47.7908,253559.0
2024-01-04 10:10:00,49.56,49.61,49.47,49.57,335823.0,47.7812,47.8294,47.6944,47.7908,335823.0
2024-01-04 10:20:00,49.58,49.6,49.49,49.57,179808.0,47.8005,47.8198,47.7137,47.7908,179808.0
2024-01-04 10:30:00,49.56,49.7,49.55,49.66,281008.0,47.7812,47.9162,47.7716,47.8776,281008.0
2024-01-04 10:40:00,49.66,49.73,49.61,49.72,354224.0,47.8776,47.9451,47.8294,47.9355,354224.0
2024-01-04 10:50:00,49.72,49.74,49.66,49.7,293714.0,47.9355,47.9547,47.8776,47.9162,293714.0
2024-01-04 11:00:00,49.69,49.73,49.67,49.71,170350.0,47.9065,47.9451,47.8873,47.9258,170350.0
2024-01-04 11:10:00,49.71,49.83,49.69,49.81,219471.0,47.9258,48.0415,47.9065,48.0222,219471.0
2024-01-04 11:20:00,49.8,49.86,49.78,49.79,252423.0,48.0126,48.0704,47.9933,48.0029,252423.0
2024-01-04 11:30:00,49.79,49.84,49.76,49.8,260797.0,48.0029,48.0512,47.974,48.0126,260797.0
2024-01-04 11:40:00,49.8,49.83,49.76,49.79,256067.0,48.0126,48.0415,47.974,48.0029,256067.0
2024-01-04 11:50:00,49.79,49.79,49.71,49.75,135761.0,48.0029,48.0029,47.9258,47.9644,135761.0
2024-01-04 12:00:00,49.75,49.79,49.71,49.73,200782.0,47.9644,48.0029,47.9258,47.9451,200782.0
2024-01-04 12:10:00,49.73,49.83,49.72,49.82,341169.0,47.9451,48.0415,47.9355,48.0319,341169.0
2024-01-04 12:20:00,49.82,49.83,49.68,49.72,237576.0,48.0319,48.0415,47.8969,47.9355,237576.0
2024-01-04 12:30:00,49.72,49.72,49.59,49.62,474463.0,47.9355,47.9355,47.8101,47.839,474463.0
2024-01-04 12:40:00,49.62,49.64,49.54,49.64,247725.0,47.839,47.8583,47.7619,47.8583,247725.0
2024-01-04 12:50:00,49.64,49.65,49.54,49.61,212662.0,47.8583,47.868,47.7619,47.8294,212662.0
2024-01-04 13:00:00,49.61,49.65,49.57,49.64,106840.0,47.8294,47.868,47.7908,47.8583,106840.0
2024-01-04 13:10:00,49.64,49.68,49.59,49.63,130324.0,47.8583,47.8969,47.8101,47.8487,130324.0
2024-01-04 13:20:00,49.63,49.66,49.61,49.64,102447.0,47.8487,47.8776,47.8294,47.8583,102447.0
2024-01-04 13:30:00,49.64,49.67,49.56,49.59,121590.0,47.8583,47.8873,47.7812,47.8101,121590.0
2024-01-04 13:40:00,49.59,49.67,49.58,49.66,165530.0,47.8101,47.8873,47.8005,47.8776,165530.0
2024-01-04 13:50:00,49.66,49.69,49.6,49.66,212698.0,47.8776,47.9065,47.8198,47.8776,212698.0
2024-01-04 14:00:00,49.66,49.7,49.56,49.59,262883.0,47.8776,47.9162,47.7812,47.8101,262883.0
2024-01-04 14:10:00,49.59,49.62,49.57,49.59,113580.0,47.8101,47.839,47.7908,47.8101,113580.0
2024-01-04 14:20:00,49.59,49.62,49.52,49.53,223015.0,47.8101,47.839,47.7426,47.7523,223015.0
2024-01-04 14:30:00,49.54,49.55,49.48,49.51,190102.0,47.7619,47.7716,47.7041,47.733,190102.0
2024-01-04 14:40:00,49.51,49.52,49.45,49.5,177191.0,47.733,47.7426,47.6751,47.7234,177191.0
2024-01-04 14:50:00,49.49,49.53,49.45,49.46,187390.0,47.7137,47.7523,47.6751,47.6848,187390.0
2024-01-04 15:00:00,49.46,49.5,49.41,49.49,192465.0,47.6848,47.7234,47.6366,47.7137,192465.0
2024-01-04 15:10:00,49.5,49.5,49.41,49.43,198682.0,47.7234,47.7234,47.6366,47.6559,198682.0
2024-01-04 15:20:00,49.43,49.43,49.35,49.37,186304.0,47.6559,47.6559,47.5787,47.598,186304.0
2024-01-04 15:30:00,49.38,49.45,49.36,49.39,277681.0,47.6077,47.6751,47.5884,47.6173,277681.0
2024-01-04 15:40:00,49.39,49.4,49.23,49.24,400836.0,47.6173,47.6269,47.463,47.4727,400836.0
2024-01-04 15:50:00,49.24,49.29,49.19,49.28,1455627.0,47.4727,47.5209,47.4245,47.5113,1455627.0
2024-01-05 09:30:00,49.4,49.67,49.29,49.51,390468.0,47.6269,47.8873,47.5209,47.733,390468.0
2024-01-05 09:40:00,49.5,49.65,49.41,49.6,177997.0,47.7234,47.868,47.6366,47.8198,177997.0
2024-01-05 09:50:00,49.6,49.92,49.57,49.9,408077.0,47.8198,48.1283,47.7908,48.109,408077.0
2024-01-05 10:00:00,49.91,50.17,49.91,50.11,655499.0,48.1186,48.3693,48.1186,48.3115,655499.0
2024-01-05 10:10:00,50.12,50.18,49.88,49.93,390473.0,48.3211,48.3789,48.0897,48.1379,390473.0
2024-01-05 10:20:00,49.92,50.07,49.9,50.04,198225.0,48.1283,48.2729,48.109,48.244,198225.0
2024-01-05 10:30:00,50.05,50.17,50.0,50.13,335693.0,48.2536,48.3693,48.2054,48.3307,335693.0
2024-01-05 10:40:00,50.14,50.36,50.09,50.36,393610.0,48.3404,48.5525,48.2922,48.5525,393610.0
2024-01-05 10:50:00,50.36,50.41,50.31,50.37,318573.0,48.5525,48.6007,48.5043,48.5621,318573.0
2024-01-05 11:00:00,50.37,50.39,50.32,50.35,207225.0,48.5621,48.5814,48.5139,48.5428,207225.0
2024-01-05 11:10:00,50.34,50.47,50.33,50.36,332074.0,48.5332,48.6585,48.5236,48.5525,332074.0
2024-01-05 11:20:00,50.36,50.38,50.19,50.21,203840.0,48.5525,48.5718,48.3886,48.4079,203840.0
2024-01-05 11:30:00,50.2,50.26,50.18,50.26,115225.0,48.3982,48.4561,48.3789,48.4561,115225.0
2024-01-05 11:40:00,50.26,50.26,50.18,50.25,127669.0,48.4561,48.4561,48.3789,48.4464,127669.0
2024-01-05 11:50:00,50.25,50.27,50.21,50.26,142823.0,48.4464,48.4657,48.4079,48.4561,142823.0
2024-01-05 12:00:00,50.25,50.28,50.12,50.14,288260.0,48.4464,48.4754,48.3211,48.3404,288260.0
2024-01-05 12:10:00,50.14,50.17,50.06,50.09,283732.0,48.3404,48.3693,48.2633,48.2922,283732.0
2024-01-05 12:20:00,50.09,50.17,50.08,50.11,107812.0,48.2922,48.3693,48.2825,48.3115,107812.0
2024-01-05 12:30:00,50.11,50.11,50.02,50.07,146509.0,48.3115,48.3115,48.2247,48.2729,146509.0
2024-01-05 12:40:00,50.07,50.14,50.03,50.1,191656.0,48.2729,48.3404,48.2343,48.3018,191656.0
2024-01-05 12:50:00,50.09,50.16,50.08,50.1,92055.0,48.2922,48.3597,48.2825,48.3018,92055.0
2024-01-05 13:00:00,50.09,50.09,50.0,50.01,84130.0,48.2922,48.2922,48.2054,48.2151,84130.0
2024-01-05 13:10:00,50.01,50.02,49.89,49.89,184640.0,48.2151,48.2247,48.0994,48.0994,184640.0
2024-01-05 13:20:00,49.89,50.13,49.89,50.12,158585.0,48.0994,48.3307,48.0994,48.3211,158585.0
2024-01-05 13:30:00,50.12,50.23,50.12,50.21,167016.0,48.3211,48.4272,48.3211,48.4079,167016.0
2024-01-05 13:40:00,50.2,50.22,50.07,50.08,168726.0,48.3982,48.4175,48.2729,48.2825,168726.0
2024-01-05 13:50:00,50.08,50.13,50.04,50.05,167073.0,48.2825,48.3307,48.244,48.2536,167073.0
2024-01-05 14:00:00,50.05,50.14,50.04,50.14,225775.0,48.2536,48.3404,48.244,48.3404,225775.0
2024-01-05 14:10:00,50.14,50.19,50.11,50.18,153864.0,48.3404,48.3886,48.3115,48.3789,153864.0
2024-01-05 14:20:00,50.18,50.2,50.12,50.18,179570.0,48.3789,48.3982,48.3211,48.3789,179570.0
2024-01-05 14:30:00,50.18,50.22,50.14,50.14,173524.0,48.3789,48.4175,48.3404,48.3404,173524.0
2024-01-05 14:40:00,50.15,50.15,50.01,50.02,195099.0,48.35,48.35,48.2151,48.2247,195099.0
2024-01-05 14:50:00,50.02,50.03,49.91,49.96,215251.0,48.2247,48.2343,48.1186,48.1668,215251.0
2024-01-05 15:00:00,49.95,50.05,49.94,50.03,140126.0,48.1572,48.2536,48.1476,48.2343,140126.0
2024-01-05 15:10:00,50.02,50.11,50.01,50.05,133163.0,48.2247,48.3115,48.2151,48.2536,133163.0
2024-01-05 15:20:00,50.05,50.08,49.95,50.0,163733.0,48.2536,48.2825,48.1572,48.2054,163733.0
2024-01-05 15:30:00,50.0,50.0,49.91,49.93,270168.0,48.2054,48.2054,48.1186,48.1379,270168.0
2024-01-05 15:40:00,49.93,49.98,49.87,49.93,477617.0,48.1379,48.1861,48.0801,48.1379,477617.0
2024-01-05 15:50:00,49.93,50.01,49.83,49.9,2065828.0,48.1379,48.2151,48.0415,48.109,2065828.0
2024-01-08 09:30:00,49.38,49.59,49.19,49.44,1012524.0,47.6077,47.8101,47.4245,47.6655,1012524.0
2024-01-08 09:40:00,49.44,49.45,49.21,49.27,520041.0,47.6655,47.6751,47.4438,47.5016,520041.0
2024-01-08 09:50:00,49.27,49.4,49.24,49.26,298435.0,47.5016,47.6269,47.4727,47.492,298435.0
2024-01-08 10:00:00,49.26,49.3,49.14,49.18,513964.0,47.492,47.5305,47.3763,47.4148,513964.0
2024-01-08 10:10:00,49.19,49.34,49.16,49.23,509815.0,47.4245,47.5691,47.3956,47.463,509815.0
2024-01-08 10:20:00,49.24,49.47,49.19,49.45,247234.0,47.4727,47.6944,47.4245,47.6751,247234.0
2024-01-08 10:30:00,49.45,49.5,49.39,49.45,130157.0,47.6751,47.7234,47.6173,47.6751,130157.0
2024-01-08 10:40:00,49.45,49.45,49.32,49.41,182814.0,47.6751,47.6751,47.5498,47.6366,182814.0
2024-01-08 10:50:00,49.41,49.46,49.4,49.41,139874.0,47.6366,47.6848,47.6269,47.6366,139874.0
2024-01-08 11:00:00,49.42,49.44,49.37,49.38,168830.0,47.6462,47.6655,47.598,47.6077,168830.0
2024-01-08 11:10:00,49.38,49.46,49.37,49.46,165688.0,47.6077,47.6848,47.598,47.6848,165688.0
2024-01-08 11:20:00,49.46,49.52,49.38,49.41,507703.0,47.6848,47.7426,47.6077,47.6366,507703.0
2024-01-08 11:30:00,49.41,49.42,49.31,49.34,202788.0,47.6366,47.6462,47.5402,47.5691,202788.0
2024-01-08 11:40:00,49.34,49.41,49.32,49.34,268453.0,47.5691,47.6366,47.5498,47.5691,268453.0
2024-01-08 11:50:00,49.34,49.34,49.25,49.29,160473.0,47.5691,47.5691,47.4823,47.5209,160473.0
2024-01-08 12:00:00,49.29,49.37,49.29,49.33,244707.0,47.5209,47.598,47.5209,47.5595,244707.0
2024-01-08 12:10:00,49.33,49.36,49.28,49.31,185468.0,47.5595,47.5884,47.5113,47.5402,185468.0
2024-01-08 12:20:00,49.32,49.34,49.25,49.33,177256.0,47.5498,47.5691,47.4823,47.5595,177256.0
2024-01-08 12:30:00,49.33,49.39,49.31,49.37,195230.0,47.5595,47.6173,47.5402,47.598,195230.0
2024-01-08 12:40:00,49.38,49.38,49.32,49.34,148916.0,47.6077,47.6077,47.5498,47.5691,148916.0
2024-01-08 12:50:00,49.34,49.39,49.34,49.37,200467.0,47.5691,47.6173,47.5691,47.598,200467.0
2024-01-08 13:00:00,49.37,49.45,49.35,49.41,178402.0,47.598,47.6751,47.5787,47.6366,178402.0
2024-01-08 13:10:00,49.41,49.42,49.34,49.35,155043.0,47.6366,47.6462,47.5691,47.5787,155043.0
2024-01-08 13:20:00,49.35,49.38,49.29,49.3,275785.0,47.5787,47.6077,47.5209,47.5305,275785.0
2024-01-08 13:30:00,49.3,49.37,49.29,49.33,124959.0,47.5305,47.598,47.5209,47.5595,124959.0
2024-01-08 13:40:00,49.33,49.4,49.33,49.37,206205.0,47.5595,47.6269,47.5595,47.598,206205.0
2024-01-08 13:50:00,49.37,49.48,49.36,49.48,206167.0,47.598,47.7041,47.5884,47.7041,206167.0
2024-01-08 14:00:00,49.48,49.5,49.44,49.5,330674.0,47.7041,47.7234,47.6655,47.7234,330674.0
2024-01-08 14:10:00,49.5,49.68,49.49,49.68,172081.0,47.7234,47.8969,47.7137,47.8969,172081.0
2024-01-08 14:20:00,49.68,49.77,49.64,49.72,150266.0,47.8969,47.9837,47.8583,47.9355,150266.0
2024-01-08 14:30:00,49.73,49.78,49.69,49.72,156707.0,47.9451,47.9933,47.9065,47.9355,156707.0
2024-01-08 14:40:00,49.72,49.74,49.69,49.7,139942.0,47.9355,47.9547,47.9065,47.9162,139942.0
2024-01-08 14:50:00,49.7,49.76,49.69,49.73,145307.0,47.9162,47.974,47.9065,47.9451,145307.0
2024-01-08 15:00:00,49.73,49.78,49.68,49.73,194995.0,47.9451,47.9933,47.8969,47.9451,194995.0
2024-01-08 15:10:00,49.73,49.83,49.71,49.8,202434.0,47.9451,48.0415,47.9258,48.0126,202434.0
2024-01-08 15:20:00,49.8,49.84,49.78,49.8,196728.0,48.0126,48.0512,47.9933,48.0126,196728.0
2024-01-08 15:30:00,49.8,49.96,49.77,49.94,306701.0,48.0126,48.1668,47.9837,48.1476,306701.0
2024-01-08 15:40:00,49.94,49.99,49.85,49.86,520383.0,48.1476,48.1958,48.0608,48.0704,520383.0
2024-01-08 15:50:00,49.86,49.95,49.83,49.92,1148144.0,48.0704,48.1572,48.0415,48.1283,1148144.0
2024-01-09 09:30:00,49.44,49.46,49.17,49.22,563621.0,47.6655,47.6848,47.4052,47.4534,563621.0
2024-01-09 09:40:00,49.23,49.4,49.19,49.2,361775.0,47.463,47.6269,47.4245,47.4341,361775.0
2024-01-09 09:50:00,49.2,49.26,49.15,49.19,428173.0,47.4341,47.492,47.3859,47.4245,428173.0
2024-01-09 10:00:00,49.19,49.23,49.05,49.16,461590.0,47.4245,47.463,47.2895,47.3956,461590.0
2024-01-09 10:10:00,49.15,49.22,49.08,49.11,208661.0,47.3859,47.4534,47.3184,47.3474,208661.0
2024-01-09 10:20:00,49.12,49.17,49.07,49.15,366146.0,47.357,47.4052,47.3088,47.3859,366146.0
2024-01-09 10:30:00,49.15,49.16,49.06,49.11,236299.0,47.3859,47.3956,47.2991,47.3474,236299.0
2024-01-09 10:40:00,49.1,49.17,49.07,49.16,343804.0,47.3377,47.4052,47.3088,47.3956,343804.0
2024-01-09 10:50:00,49.16,49.19,49.13,49.14,164545.0,47.3956,47.4245,47.3666,47.3763,164545.0
2024-01-09 11:00:00,49.15,49.22,49.13,49.16,222470.0,47.3859,47.4534,47.3666,47.3956,222470.0
2024-01-09 11:10:00,49.16,49.27,49.15,49.25,137912.0,47.3956,47.5016,47.3859,47.4823,137912.0
2024-01-09 11:20:00,49.25,49.39,49.24,49.36,292566.0,47.4823,47.6173,47.4727,47.5884,292566.0
2024-01-09 11:30:00,49.36,49.43,49.32,49.34,160822.0,47.5884,47.6559,47.5498,47.5691,160822.0
2024-01-09 11:40:00,49.34,49.42,49.33,49.41,81121.0,47.5691,47.6462,47.5595,47.6366,81121.0
2024-01-09 11:50:00,49.41,49.45,49.37,49.41,136019.0,47.6366,47.6751,47.598,47.6366,136019.0
2024-01-09 12:00:00,49.41,49.42,49.31,49.33,150090.0,47.6366,47.6462,47.5402,47.5595,150090.0
2024-01-09 12:10:00,49.33,49.4,49.29,49.35,148534.0,47.5595,47.6269,47.5209,47.5787,148534.0
2024-01-09 12:20:00,49.35,49.38,49.33,49.34,97337.0,47.5787,47.6077,47.5595,47.5691,97337.0
2024-01-09 12:30:00,49.35,49.36,49.31,49.32,51921.0,47.5787,47.5884,47.5402,47.5498,51921.0
2024-01-09 12:40:00,49.32,49.34,49.28,49.29,87650.0,47.5498,47.5691,47.5113,47.5209,87650.0
2024-01-09 12:50:00,49.28,49.31,49.24,49.27,119053.0,47.5113,47.5402,47.4727,47.5016,119053.0
2024-01-09 13:00:00,49.27,49.36,49.25,49.26,96689.0,47.5016,47.5884,47.4823,47.492,96689.0
2024-01-09 13:10:00,49.25,49.28,49.17,49.17,304335.0,47.4823,47.5113,47.4052,47.4052,304335.0
2024-01-09 13:20:00,49.18,49.3,49.12,49.19,426383.0,47.4148,47.5305,47.357,47.4245,426383.0
2024-01-09 13:30:00,49.19,49.19,49.09,49.17,261888.0,47.4245,47.4245,47.3281,47.4052,261888.0
2024-01-09 13:40:00,49.18,49.27,49.16,49.26,134341.0,47.4148,47.5016,47.3956,47.492,134341.0
2024-01-09 13:50:00,49.26,49.35,49.25,49.27,102194.0,47.492,47.5787,47.4823,47.5016,102194.0
2024-01-09 14:00:00,49.27,49.28,49.2,49.25,174599.0,47.5016,47.5113,47.4341,47.4823,174599.0
2024-01-09 14:10:00,49.25,49.25,49.1,49.15,177206.0,47.4823,47.4823,47.3377,47.3859,177206.0
2024-01-09 14:20:00,49.15,49.16,49.09,49.14,228383.0,47.3859,47.3956,47.3281,47.3763,228383.0
2024-01-09 14:30:00,49.12,49.17,49.1,49.15,173744.0,47.357,47.4052,47.3377,47.3859,173744.0
2024-01-09 14:40:00,49.15,49.18,49.11,49.16,185063.0,47.3859,47.4148,47.3474,47.3956,185063.0
2024-01-09 14:50:00,49.16,49.22,49.15,49.18,180154.0,47.3956,47.4534,47.3859,47.4148,180154.0
2024-01-09 15:00:00,49.18,49.22,49.15,49.16,137506.0,47.4148,47.4534,47.3859,47.3956,137506.0
2024-01-09 15:10:00,49.17,49.21,49.12,49.14,171016.0,47.4052,47.4438,47.357,47.3763,171016.0
2024-01-09 15:20:00,49.14,49.23,49.13,49.21,215773.0,47.3763,47.463,47.3666,47.4438,215773.0
2024-01-09 15:30:00,49.21,49.24,49.17,49.23,276942.0,47.4438,47.4727,47.4052,47.463,276942.0
2024-01-09 15:40:00,49.24,49.25,49.18,49.22,299355.0,47.4727,47.4823,47.4148,47.4534,299355.0
2024-01-09 15:50:00,49.22,49.34,49.2,49.29,938268.0,47.4534,47.5691,47.4341,47.5209,938268.0
2024-01-10 09:30:00,49.0,49.04,48.79,49.01,729222.0,47.2413,47.2799,47.0388,47.2509,729222.0
2024-01-10 09:40:00,49.01,49.03,48.84,48.95,266490.0,47.2509,47.2702,47.087,47.1931,266490.0
2024-01-10 09:50:00,48.95,48.97,48.79,48.8,206901.0,47.1931,47.2124,47.0388,47.0485,206901.0
2024-01-10 10:00:00,48.8,48.91,48.8,48.9,234529.0,47.0485,47.1545,47.0485,47.1449,234529.0
2024-01-10 10:10:00,48.89,48.9,48.77,48.78,129905.0,47.1352,47.1449,47.0196,47.0292,129905.0
2024-01-10 10:20:00,48.78,48.86,48.76,48.84,159743.0,47.0292,47.1063,47.0099,47.087,159743.0
2024-01-10 10:30:00,48.84,48.91,48.82,48.91,349378.0,47.087,47.1545,47.0678,47.1545,349378.0
2024-01-10 10:40:00,48.9,48.9,48.74,48.78,139588.0,47.1449,47.1449,46.9906,47.0292,139588.0
2024-01-10 10:50:00,48.77,48.83,48.76,48.81,94349.0,47.0196,47.0774,47.0099,47.0581,94349.0
2024-01-10 11:00:00,48.82,48.85,48.8,48.84,105238.0,47.0678,47.0967,47.0485,47.087,105238.0
2024-01-10 11:10:00,48.85,48.86,48.78,48.8,95384.0,47.0967,47.1063,47.0292,47.0485,95384.0
2024-01-10 11:20:00,48.8,48.85,48.79,48.85,73197.0,47.0485,47.0967,47.0388,47.0967,73197.0
2024-01-10 11:30:00,48.84,48.86,48.78,48.82,79222.0,47.087,47.1063,47.0292,47.0678,79222.0
2024-01-10 11:40:00,48.82,48.91,48.81,48.89,97547.0,47.0678,47.1545,47.0581,47.1352,97547.0
2024-01-10 11:50:00,48.89,48.9,48.82,48.88,90209.0,47.1352,47.1449,47.0678,47.1256,90209.0
2024-01-10 12:00:00,48.88,48.88,48.76,48.79,81685.0,47.1256,47.1256,47.0099,47.0388,81685.0
2024-01-10 12:10:00,48.79,48.79,48.69,48.73,195766.0,47.0388,47.0388,46.9424,46.981,195766.0
2024-01-10 12:20:00,48.73,48.77,48.71,48.73,115552.0,46.981,47.0196,46.9617,46.981,115552.0
2024-01-10 12:30:00,48.73,48.74,48.66,48.7,192035.0,46.981,46.9906,46.9135,46.9521,192035.0
2024-01-10 12:40:00,48.7,48.71,48.65,48.71,130756.0,46.9521,46.9617,46.9039,46.9617,130756.0
2024-01-10 12:50:00,48.71,48.73,48.63,48.64,118056.0,46.9617,46.981,46.8846,46.8942,118056.0
2024-01-10 13:00:00,48.64,48.75,48.6,48.73,247016.0,46.8942,47.0003,46.8557,46.981,247016.0
2024-01-10 13:10:00,48.73,48.76,48.66,48.73,187787.0,46.981,47.0099,46.9135,46.981,187787.0
2024-01-10 13:20:00,48.73,48.75,48.7,48.71,101364.0,46.981,47.0003,46.9521,46.9617,101364.0
2024-01-10 13:30:00,48.71,48.71,48.64,48.67,101141.0,46.9617,46.9617,46.8942,46.9231,101141.0
2024-01-10 13:40:00,48.68,48.77,48.66,48.77,107763.0,46.9328,47.0196,46.9135,47.0196,107763.0
2024-01-10 13:50:00,48.77,48.81,48.75,48.79,108967.0,47.0196,47.0581,47.0003,47.0388,108967.0
2024-01-10 14:00:00,48.79,48.83,48.73,48.83,150596.0,47.0388,47.0774,46.981,47.0774,150596.0
2024-01-10 14:10:00,48.83,48.95,48.82,48.91,246676.0,47.0774,47.1931,47.0678,47.1545,246676.0
2024-01-10 14:20:00,48.91,48.93,48.86,48.93,196575.0,47.1545,47.1738,47.1063,47.1738,196575.0
2024-01-10 14:30:00,48.93,48.96,48.91,48.95,114064.0,47.1738,47.2027,47.1545,47.1931,114064.0
2024-01-10 14:40:00,48.95,48.99,48.93,48.95,240770.0,47.1931,47.2317,47.1738,47.1931,240770.0
2024-01-10 14:50:00,48.95,49.03,48.94,49.03,224863.0,47.1931,47.2702,47.1835,47.2702,224863.0
2024-01-10 15:00:00,49.03,49.07,48.98,49.05,135223.0,47.2702,47.3088,47.222,47.2895,135223.0
2024-01-10 15:10:00,49.05,49.1,48.99,49.0,255514.0,47.2895,47.3377,47.2317,47.2413,255514.0
2024-01-10 15:20:00,49.0,49.02,48.93,49.0,233071.0,47.2413,47.2606,47.1738,47.2413,233071.0
2024-01-10 15:30:00,49.0,49.1,48.95,49.09,330776.0,47.2413,47.3377,47.1931,47.3281,330776.0
2024-01-10 15:40:00,49.09,49.12,48.97,48.98,448459.0,47.3281,47.357,47.2124,47.222,448459.0
2024-01-10 15:50:00,48.97,49.1,48.95,49.06,937548.0,47.2124,47.3377,47.1931,47.2991,937548.0
2024-01-11 09:30:00,48.89,49.02,48.66,48.71,560297.0,47.1352,47.2606,46.9135,46.9617,560297.0
2024-01-11 09:40:00,48.7,48.97,48.7,48.9,542323.0,46.9521,47.2124,46.9521,47.1449,542323.0
2024-01-11 09:50:00,48.9,48.93,48.64,48.68,399073.0,47.1449,47.1738,46.8942,46.9328,399073.0
2024-01-11 10:00:00,48.68,48.71,48.39,48.42,296692.0,46.9328,46.9617,46.6532,46.6821,296692.0
2024-01-11 10:10:00,48.42,48.46,48.34,48.43,718599.0,46.6821,46.7207,46.605,46.6918,718599.0
2024-01-11 10:20:00,48.43,48.65,48.4,48.61,330703.0,46.6918,46.9039,46.6628,46.8653,330703.0
2024-01-11 10:30:00,48.61,48.67,48.53,48.65,213945.0,46.8653,46.9231,46.7882,46.9039,213945.0
2024-01-11 10:40:00,48.65,48.67,48.57,48.59,271769.0,46.9039,46.9231,46.8267,46.846,271769.0
2024-01-11 10:50:00,48.6,48.65,48.51,48.55,201125.0,46.8557,46.9039,46.7689,46.8075,201125.0
2024-01-11 11:00:00,48.56,48.6,48.52,48.58,197837.0,46.8171,46.8557,46.7785,46.8364,197837.0
2024-01-11 11:10:00,48.58,48.63,48.51,48.58,330464.0,46.8364,46.8846,46.7689,46.8364,330464.0
2024-01-11 11:20:00,48.58,48.75,48.57,48.73,419693.0,46.8364,47.0003,46.8267,46.981,419693.0
2024-01-11 11:30:00,48.74,48.81,48.69,48.75,350975.0,46.9906,47.0581,46.9424,47.0003,350975.0
2024-01-11 11:40:00,48.75,48.81,48.7,48.8,323485.0,47.0003,47.0581,46.9521,47.0485,323485.0
2024-01-11 11:50:00,48.8,48.86,48.69,48.74,393562.0,47.0485,47.1063,46.9424,46.9906,393562.0
2024-01-11 12:00:00,48.75,48.77,48.71,48.75,322478.0,47.0003,47.0196,46.9617,47.0003,322478.0
2024-01-11 12:10:00,48.75,48.76,48.7,48.73,288104.0,47.0003,47.0099,46.9521,46.981,288104.0
2024-01-11 12:20:00,48.73,48.78,48.67,48.69,191219.0,46.981,47.0292,46.9231,46.9424,191219.0
2024-01-11 12:30:00,48.69,48.71,48.64,48.66,192141.0,46.9424,46.9617,46.8942,46.9135,192141.0
2024-01-11 12:40:00,48.66,48.75,48.66,48.69,254787.0,46.9135,47.0003,46.9135,46.9424,254787.0
2024-01-11 12:50:00,48.69,48.73,48.66,48.73,380259.0,46.9424,46.981,46.9135,46.981,380259.0
2024-01-11 13:00:00,48.73,48.87,48.73,48.86,374267.0,46.981,47.116,46.981,47.1063,374267.0
2024-01-11 13:10:00,48.86,48.88,48.78,48.8,241195.0,47.1063,47.1256,47.0292,47.0485,241195.0
2024-01-11 13:20:00,48.8,48.83,48.76,48.77,227156.0,47.0485,47.0774,47.0099,47.0196,227156.0
2024-01-11 13:30:00,48.77,48.78,48.72,48.76,230117.0,47.0196,47.0292,46.9714,47.0099,230117.0
2024-01-11 13:40:00,48.76,48.84,48.76,48.82,284063.0,47.0099,47.087,47.0099,47.0678,284063.0
2024-01-11 13:50:00,48.82,48.88,48.77,48.84,282190.0,47.0678,47.1256,47.0196,47.087,282190.0
2024-01-11 14:00:00,48.84,48.86,48.73,48.74,383403.0,47.087,47.1063,46.981,46.9906,383403.0
2024-01-11 14:10:00,48.74,48.77,48.72,48.74,416800.0,46.9906,47.0196,46.9714,46.9906,416800.0
2024-01-11 14:20:00,48.75,48.86,48.73,48.84,308010.0,47.0003,47.1063,46.981,47.087,308010.0
2024-01-11 14:30:00,48.84,48.88,48.78,48.83,354820.0,47.087,47.1256,47.0292,47.0774,354820.0
2024-01-11 14:40:00,48.82,48.86,48.78,48.84,542015.0,47.0678,47.1063,47.0292,47.087,542015.0
2024-01-11 14:50:00,48.84,48.93,48.83,48.88,564197.0,47.087,47.1738,47.0774,47.1256,564197.0
2024-01-11 15:00:00,48.88,48.92,48.79,48.83,364593.0,47.1256,47.1642,47.0388,47.0774,364593.0
2024-01-11 15:10:00,48.83,48.97,48.82,48.91,441044.0,47.0774,47.2124,47.0678,47.1545,441044.0
2024-01-11 15:20:00,48.92,49.0,48.91,48.94,373210.0,47.1642,47.2413,47.1545,47.1835,373210.0
2024-01-11 15:30:00,48.95,48.99,48.93,48.97,328503.0,47.1931,47.2317,47.1738,47.2124,328503.0
2024-01-11 15:40:00,48.97,49.04,48.94,49.02,736167.0,47.2124,47.2799,47.1835,47.2606,736167.0
2024-01-11 15:50:00,49.02,49.08,48.91,49.03,1715007.0,47.2606,47.3184,47.1545,47.2702,1715007.0
2024-01-12 09:30:00,47.95,48.78,47.25,48.42,1804384.0,46.229,47.0292,45.5541,46.6821,1804384.0
2024-01-12 09:40:00,48.43,48.54,48.04,48.05,1176177.0,46.6918,46.7978,46.3158,46.3254,1176177.0
2024-01-12 09:50:00,48.07,48.37,48.0,48.08,757045.0,46.3447,46.6339,46.2772,46.3543,757045.0
2024-01-12 10:00:00,48.09,48.21,47.72,48.17,939055.0,46.364,46.4797,46.0072,46.4411,939055.0
2024-01-12 10:10:00,48.18,48.18,47.74,47.75,714150.0,46.4507,46.4507,46.0265,46.0362,714150.0
2024-01-12 10:20:00,47.76,48.06,47.74,47.97,737016.0,46.0458,46.335,46.0265,46.2483,737016.0
2024-01-12 10:30:00,47.97,48.3,47.92,48.24,767251.0,46.2483,46.5664,46.2001,46.5086,767251.0
2024-01-12 10:40:00,48.25,48.38,47.85,48.14,927795.0,46.5182,46.6436,46.1326,46.4122,927795.0
2024-01-12 10:50:00,48.15,48.22,47.79,47.91,542375.0,46.4218,46.4893,46.0747,46.1904,542375.0
2024-01-12 11:00:00,47.91,47.99,47.6,47.68,474886.0,46.1904,46.2676,45.8915,45.9687,474886.0
2024-01-12 11:10:00,47.69,47.85,47.59,47.63,598040.0,45.9783,46.1326,45.8819,45.9205,598040.0
2024-01-12 11:20:00,47.61,47.83,47.48,47.69,709710.0,45.9012,46.1133,45.7759,45.9783,709710.0
2024-01-12 11:30:00,47.7,47.8,47.5,47.5,426693.0,45.988,46.0844,45.7951,45.7951,426693.0
2024-01-12 11:40:00,47.5,47.6,47.42,47.55,332314.0,45.7951,45.8915,45.718,45.8433,332314.0
2024-01-12 11:50:00,47.55,47.58,47.39,47.43,477940.0,45.8433,45.8723,45.6891,45.7277,477940.0
2024-01-12 12:00:00,47.43,47.48,47.17,47.2,430630.0,45.7277,45.7759,45.477,45.5059,430630.0
2024-01-12 12:10:00,47.21,47.47,47.09,47.47,483462.0,45.5155,45.7662,45.3999,45.7662,483462.0
2024-01-12 12:20:00,47.46,47.48,47.15,47.26,392252.0,45.7566,45.7759,45.4577,45.5638,392252.0
2024-01-12 12:30:00,47.26,47.3,47.16,47.2,690692.0,45.5638,45.6023,45.4673,45.5059,690692.0
2024-01-12 12:40:00,47.2,47.25,47.09,47.09,538811.0,45.5059,45.5541,45.3999,45.3999,538811.0
2024-01-12 12:50:00,47.09,47.3,47.0,47.25,806859.0,45.3999,45.6023,45.3131,45.5541,806859.0
2024-01-12 13:00:00,47.25,47.5,47.21,47.47,495275.0,45.5541,45.7951,45.5155,45.7662,495275.0
2024-01-12 13:10:00,47.47,47.52,47.32,47.44,518914.0,45.7662,45.8144,45.6216,45.7373,518914.0
2024-01-12 13:20:00,47.44,47.53,47.41,47.43,357785.0,45.7373,45.8241,45.7084,45.7277,357785.0
2024-01-12 13:30:00,47.44,47.45,47.35,47.43,328953.0,45.7373,45.7469,45.6505,45.7277,328953.0
2024-01-12 13:40:00,47.43,47.49,47.39,47.44,203788.0,45.7277,45.7855,45.6891,45.7373,203788.0
2024-01-12 13:50:00,47.45,47.61,47.42,47.59,416241.0,45.7469,45.9012,45.718,45.8819,416241.0
2024-01-12 14:00:00,47.59,47.69,47.51,47.66,382587.0,45.8819,45.9783,45.8048,45.9494,382587.0
2024-01-12 14:10:00,47.66,47.73,47.58,47.63,288038.0,45.9494,46.0169,45.8723,45.9205,288038.0
2024-01-12 14:20:00,47.63,47.67,47.53,47.66,206894.0,45.9205,45.959,45.8241,45.9494,206894.0
2024-01-12 14:30:00,47.66,47.66,47.42,47.44,317490.0,45.9494,45.9494,45.718,45.7373,317490.0
2024-01-12 14:40:00,47.44,47.5,47.4,47.5,253085.0,45.7373,45.7951,45.6987,45.7951,253085.0
2024-01-12 14:50:00,47.5,47.6,47.47,47.48,349890.0,45.7951,45.8915,45.7662,45.7759,349890.0
2024-01-12 15:00:00,47.48,47.51,47.39,47.4,305365.0,45.7759,45.8048,45.6891,45.6987,305365.0
2024-01-12 15:10:00,47.4,47.53,47.38,47.48,261506.0,45.6987,45.8241,45.6794,45.7759,261506.0
2024-01-12 15:20:00,47.48,47.53,47.44,47.46,244433.0,45.7759,45.8241,45.7373,45.7566,244433.0
2024-01-12 15:30:00,47.46,47.57,47.43,47.54,445300.0,45.7566,45.8626,45.7277,45.8337,445300.0
2024-01-12 15:40:00,47.55,47.56,47.37,47.38,771949.0,45.8433,45.853,45.6698,45.6794,771949.0
2024-01-12 15:50:00,47.39,47.45,47.31,47.41,2393117.0,45.6891,45.7469,45.612,45.7084,2393117.0
2024-01-16 09:30:00,46.77,46.98,46.22,46.34,1030969.0,45.0913,45.2938,44.5611,44.6768,1030969.0
2024-01-16 09:40:00,46.34,46.52,46.26,46.48,617842.0,44.6768,44.8503,44.5996,44.8117,617842.0
2024-01-16 09:50:00,46.49,46.88,46.48,46.86,606919.0,44.8214,45.1974,44.8117,45.1781,606919.0
2024-01-16 10:00:00,46.85,46.93,46.63,46.72,628656.0,45.1685,45.2456,44.9564,45.0431,628656.0
2024-01-16 10:10:00,46.73,46.93,46.64,46.9,824683.0,45.0528,45.2456,44.966,45.2167,824683.0
2024-01-16 10:20:00,46.9,47.06,46.89,46.98,732176.0,45.2167,45.3709,45.207,45.2938,732176.0
2024-01-16 10:30:00,46.98,47.02,46.85,47.0,588227.0,45.2938,45.3324,45.1685,45.3131,588227.0
2024-01-16 10:40:00,47.01,47.01,46.87,46.96,470677.0,45.3227,45.3227,45.1878,45.2745,470677.0
2024-01-16 10:50:00,46.96,46.98,46.85,46.92,436330.0,45.2745,45.2938,45.1685,45.236,436330.0
2024-01-16 11:00:00,46.93,46.93,46.66,46.68,540191.0,45.2456,45.2456,44.9853,45.0046,540191.0
2024-01-16 11:10:00,46.68,46.89,46.64,46.87,480372.0,45.0046,45.207,44.966,45.1878,480372.0
2024-01-16 11:20:00,46.87,46.96,46.83,46.84,444069.0,45.1878,45.2745,45.1492,45.1588,444069.0
2024-01-16 11:30:00,46.84,46.95,46.81,46.85,249690.0,45.1588,45.2649,45.1299,45.1685,249690.0
2024-01-16 11:40:00,46.84,46.99,46.83,46.98,278919.0,45.1588,45.3034,45.1492,45.2938,278919.0
2024-01-16 11:50:00,46.98,47.02,46.94,46.98,352974.0,45.2938,45.3324,45.2552,45.2938,352974.0
2024-01-16 12:00:00,46.97,46.99,46.91,46.95,239893.0,45.2842,45.3034,45.2263,45.2649,239893.0
2024-01-16 12:10:00,46.95,46.98,46.9,46.91,224703.0,45.2649,45.2938,45.2167,45.2263,224703.0
2024-01-16 12:20:00,46.91,46.98,46.88,46.88,237366.0,45.2263,45.2938,45.1974,45.1974,237366.0
2024-01-16 12:30:00,46.89,46.97,46.84,46.89,253256.0,45.207,45.2842,45.1588,45.207,253256.0
2024-01-16 12:40:00,46.89,46.91,46.79,46.81,263677.0,45.207,45.2263,45.1106,45.1299,263677.0
2024-01-16 12:50:00,46.8,46.85,46.78,46.84,215804.0,45.1203,45.1685,45.101,45.1588,215804.0
2024-01-16 13:00:00,46.85,46.87,46.82,46.84,203268.0,45.1685,45.1878,45.1395,45.1588,203268.0
2024-01-16 13:10:00,46.84,46.93,46.82,46.9,332704.0,45.1588,45.2456,45.1395,45.2167,332704.0
2024-01-16 13:20:00,46.9,46.92,46.87,46.89,304551.0,45.2167,45.236,45.1878,45.207,304551.0
2024-01-16 13:30:00,46.9,46.92,46.75,46.77,249416.0,45.2167,45.236,45.0721,45.0913,249416.0
2024-01-16 13:40:00,46.77,46.81,46.7,46.78,231233.0,45.0913,45.1299,45.0239,45.101,231233.0
2024-01-16 13:50:00,46.78,46.84,46.75,46.82,274460.0,45.101,45.1588,45.0721,45.1395,274460.0
2024-01-16 14:00:00,46.82,46.84,46.78,46.78,342917.0,45.1395,45.1588,45.101,45.101,342917.0
2024-01-16 14:10:00,46.79,46.8,46.67,46.68,349077.0,45.1106,45.1203,44.9949,45.0046,349077.0
2024-01-16 14:20:00,46.67,46.8,46.67,46.75,284003.0,44.9949,45.1203,44.9949,45.0721,284003.0
2024-01-16 14:30:00,46.75,46.82,46.71,46.82,282593.0,45.0721,45.1395,45.0335,45.1395,282593.0
2024-01-16 14:40:00,46.82,46.85,46.76,46.77,376862.0,45.1395,45.1685,45.0817,45.0913,376862.0
2024-01-16 14:50:00,46.77,46.81,46.76,46.8,311680.0,45.0913,45.1299,45.0817,45.1203,311680.0
2024-01-16 15:00:00,46.79,46.82,46.72,46.73,347140.0,45.1106,45.1395,45.0431,45.0528,347140.0
2024-01-16 15:10:00,46.73,46.75,46.67,46.72,383090.0,45.0528,45.0721,44.9949,45.0431,383090.0
2024-01-16 15:20:00,46.72,46.73,46.63,46.65,450479.0,45.0431,45.0528,44.9564,44.9756,450479.0
2024-01-16 15:30:00,46.65,46.75,46.62,46.73,507915.0,44.9756,45.0721,44.9467,45.0528,507915.0
2024-01-16 15:40:00,46.73,46.78,46.68,46.7,635023.0,45.0528,45.101,45.0046,45.0239,635023.0
2024-01-16 15:50:00,46.69,46.84,46.65,46.82,1586465.0,45.0142,45.1588,44.9756,45.1395,1586465.0
2024-01-17 09:30:00,46.24,46.49,46.21,46.39,769476.0,44.5804,44.8214,44.5514,44.725,769476.0
2024-01-17 09:40:00,46.4,46.69,46.36,46.68,740543.0,44.7346,45.0142,44.6961,45.0046,740543.0
2024-01-17 09:50:00,46.68,46.92,46.65,46.91,642572.0,45.0046,45.236,44.9756,45.2263,642572.0
2024-01-17 10:00:00,46.91,47.06,46.89,47.01,548836.0,45.2263,45.3709,45.207,45.3227,548836.0
2024-01-17 10:10:00,47.0,47.03,46.66,46.67,313125.0,45.3131,45.342,44.9853,44.9949,313125.0
2024-01-17 10:20:00,46.66,46.82,46.64,46.79,562146.0,44.9853,45.1395,44.966,45.1106,562146.0
2024-01-17 10:30:00,46.78,46.84,46.73,46.8,344047.0,45.101,45.1588,45.0528,45.1203,344047.0
2024-01-17 10:40:00,46.8,46.85,46.7,46.73,451974.0,45.1203,45.1685,45.0239,45.0528,451974.0
2024-01-17 10:50:00,46.73,46.74,46.64,46.68,357691.0,45.0528,45.0624,44.966,45.0046,357691.0
2024-01-17 11:00:00,46.69,46.77,46.63,46.7,280715.0,45.0142,45.0913,44.9564,45.0239,280715.0
2024-01-17 11:10:00,46.7,46.76,46.67,46.68,252774.0,45.0239,45.0817,44.9949,45.0046,252774.0
2024-01-17 11:20:00,46.68,46.71,46.59,46.62,253110.0,45.0046,45.0335,44.9178,44.9467,253110.0
2024-01-17 11:30:00,46.62,46.74,46.59,46.72,247206.0,44.9467,45.0624,44.9178,45.0431,247206.0
2024-01-17 11:40:00,46.72,46.75,46.67,46.71,291789.0,45.0431,45.0721,44.9949,45.0335,291789.0
2024-01-17 11:50:00,46.7,46.74,46.68,46.72,239917.0,45.0239,45.0624,45.0046,45.0431,239917.0
2024-01-17 12:00:00,46.72,46.77,46.69,46.73,210340.0,45.0431,45.0913,45.0142,45.0528,210340.0
2024-01-17 12:10:00,46.73,46.76,46.68,46.69,238734.0,45.0528,45.0817,45.0046,45.0142,238734.0
2024-01-17 12:20:00,46.69,46.71,46.65,46.68,175950.0,45.0142,45.0335,44.9756,45.0046,175950.0
2024-01-17 12:30:00,46.68,46.72,46.63,46.65,149528.0,45.0046,45.0431,44.9564,44.9756,149528.0
2024-01-17 12:40:00,46.66,46.7,46.62,46.69,197947.0,44.9853,45.0239,44.9467,45.0142,197947.0
2024-01-17 12:50:00,46.69,46.74,46.65,46.66,187697.0,45.0142,45.0624,44.9756,44.9853,187697.0
2024-01-17 13:00:00,46.66,46.68,46.62,46.64,150351.0,44.9853,45.0046,44.9467,44.966,150351.0
2024-01-17 13:10:00,46.64,46.68,46.57,46.6,255106.0,44.966,45.0046,44.8985,44.9274,255106.0
2024-01-17 13:20:00,46.6,46.64,46.55,46.62,210712.0,44.9274,44.966,44.8792,44.9467,210712.0
2024-01-17 13:30:00,46.62,46.63,46.56,46.58,284326.0,44.9467,44.9564,44.8889,44.9082,284326.0
2024-01-17 13:40:00,46.58,46.68,46.55,46.63,301771.0,44.9082,45.0046,44.8792,44.9564,301771.0
2024-01-17 13:50:00,46.62,46.67,46.6,46.66,213531.0,44.9467,44.9949,44.9274,44.9853,213531.0
2024-01-17 14:00:00,46.65,46.75,46.65,46.7,273598.0,44.9756,45.0721,44.9756,45.0239,273598.0
2024-01-17 14:10:00,46.69,46.7,46.62,46.64,219324.0,45.0142,45.0239,44.9467,44.966,219324.0
2024-01-17 14:20:00,46.64,46.68,46.62,46.68,286051.0,44.966,45.0046,44.9467,45.0046,286051.0
2024-01-17 14:30:00,46.68,46.69,46.57,46.59,244476.0,45.0046,45.0142,44.8985,44.9178,244476.0
2024-01-17 14:40:00,46.59,46.65,46.56,46.57,352764.0,44.9178,44.9756,44.8889,44.8985,352764.0
2024-01-17 14:50:00,46.57,46.65,46.57,46.63,216316.0,44.8985,44.9756,44.8985,44.9564,216316.0
2024-01-17 15:00:00,46.63,46.63,46.56,46.58,247173.0,44.9564,44.9564,44.8889,44.9082,247173.0
2024-01-17 15:10:00,46.58,46.63,46.53,46.62,339521.0,44.9082,44.9564,44.86,44.9467,339521.0
2024-01-17 15:20:00,46.62,46.64,46.56,46.6,310123.0,44.9467,44.966,44.8889,44.9274,310123.0
2024-01-17 15:30:00,46.6,46.7,46.59,46.69,434095.0,44.9274,45.0239,44.9178,45.0142,434095.0
2024-01-17 15:40:00,46.69,46.7,46.57,46.58,530462.0,45.0142,45.0239,44.8985,44.9082,530462.0
2024-01-17 15:50:00,46.58,46.7,46.57,46.67,1205402.0,44.9082,45.0239,44.8985,44.9949,1205402.0
2024-01-18 09:30:00,46.55,46.62,46.19,46.3,580000.0,44.8792,44.9467,44.5322,44.6382,580000.0
2024-01-18 09:40:00,46.3,46.42,46.26,46.39,457551.0,44.6382,44.7539,44.5996,44.725,457551.0
2024-01-18 09:50:00,46.39,46.42,46.16,46.29,442470.0,44.725,44.7539,44.5032,44.6286,442470.0
2024-01-18 10:00:00,46.29,46.52,46.28,46.52,409341.0,44.6286,44.8503,44.6189,44.8503,409341.0
2024-01-18 10:10:00,46.52,46.57,46.43,46.53,458840.0,44.8503,44.8985,44.7635,44.86,458840.0
2024-01-18 10:20:00,46.53,46.55,46.41,46.43,287313.0,44.86,44.8792,44.7443,44.7635,287313.0
2024-01-18 10:30:00,46.43,46.51,46.36,46.41,273225.0,44.7635,44.8407,44.6961,44.7443,273225.0
2024-01-18 10:40:00,46.41,46.47,46.35,46.37,271914.0,44.7443,44.8021,44.6864,44.7057,271914.0
2024-01-18 10:50:00,46.37,46.43,46.25,46.26,261507.0,44.7057,44.7635,44.59,44.5996,261507.0
2024-01-18 11:00:00,46.26,46.26,46.16,46.22,242673.0,44.5996,44.5996,44.5032,44.5611,242673.0
2024-01-18 11:10:00,46.22,46.27,46.19,46.2,269038.0,44.5611,44.6093,44.5322,44.5418,269038.0
2024-01-18 11:20:00,46.2,46.26,46.16,46.22,232076.0,44.5418,44.5996,44.5032,44.5611,232076.0
2024-01-18 11:30:00,46.22,46.26,46.16,46.17,228128.0,44.5611,44.5996,44.5032,44.5129,228128.0
2024-01-18 11:40:00,46.16,46.22,46.12,46.16,211398.0,44.5032,44.5611,44.4647,44.5032,211398.0
2024-01-18 11:50:00,46.16,46.27,46.14,46.24,238509.0,44.5032,44.6093,44.484,44.5804,238509.0
2024-01-18 12:00:00,46.24,46.26,46.14,46.23,276209.0,44.5804,44.5996,44.484,44.5707,276209.0
2024-01-18 12:10:00,46.24,46.29,46.21,46.27,214930.0,44.5804,44.6286,44.5514,44.6093,214930.0
2024-01-18 12:20:00,46.27,46.31,46.23,46.26,247336.0,44.6093,44.6478,44.5707,44.5996,247336.0
2024-01-18 12:30:00,46.26,46.3,46.23,46.3,184032.0,44.5996,44.6382,44.5707,44.6382,184032.0
2024-01-18 12:40:00,46.29,46.32,46.25,46.3,221987.0,44.6286,44.6575,44.59,44.6382,221987.0
2024-01-18 12:50:00,46.3,46.32,46.19,46.22,267834.0,44.6382,44.6575,44.5322,44.5611,267834.0
2024-01-18 13:00:00,46.21,46.28,46.2,46.28,208320.0,44.5514,44.6189,44.5418,44.6189,208320.0
2024-01-18 13:10:00,46.27,46.4,46.27,46.38,238325.0,44.6093,44.7346,44.6093,44.7153,238325.0
2024-01-18 13:20:00,46.38,46.4,46.35,46.38,205934.0,44.7153,44.7346,44.6864,44.7153,205934.0
2024-01-18 13:30:00,46.37,46.42,46.34,46.41,157860.0,44.7057,44.7539,44.6768,44.7443,157860.0
2024-01-18 13:40:00,46.41,46.44,46.34,46.34,232119.0,44.7443,44.7732,44.6768,44.6768,232119.0
2024-01-18 13:50:00,46.34,46.35,46.31,46.33,251593.0,44.6768,44.6864,44.6478,44.6671,251593.0
2024-01-18 14:00:00,46.32,46.4,46.31,46.39,222396.0,44.6575,44.7346,44.6478,44.725,222396.0
2024-01-18 14:10:00,46.39,46.41,46.33,46.39,270459.0,44.725,44.7443,44.6671,44.725,270459.0
2024-01-18 14:20:00,46.39,46.41,46.35,46.4,343500.0,44.725,44.7443,44.6864,44.7346,343500.0
2024-01-18 14:30:00,46.4,46.45,46.37,46.38,277713.0,44.7346,44.7828,44.7057,44.7153,277713.0
2024-01-18 14:40:00,46.38,46.42,46.28,46.33,277018.0,44.7153,44.7539,44.6189,44.6671,277018.0
2024-01-18 14:50:00,46.33,46.4,46.32,46.39,204930.0,44.6671,44.7346,44.6575,44.725,204930.0
2024-01-18 15:00:00,46.39,46.43,46.37,46.4,266599.0,44.725,44.7635,44.7057,44.7346,266599.0
2024-01-18 15:10:00,46.4,46.44,46.37,46.38,427734.0,44.7346,44.7732,44.7057,44.7153,427734.0
2024-01-18 15:20:00,46.37,46.48,46.36,46.45,437069.0,44.7057,44.8117,44.6961,44.7828,437069.0
2024-01-18 15:30:00,46.46,46.49,46.42,46.43,476611.0,44.7925,44.8214,44.7539,44.7635,476611.0
2024-01-18 15:40:00,46.43,46.47,46.41,46.43,524158.0,44.7635,44.8021,44.7443,44.7635,524158.0
2024-01-18 15:50:00,46.42,46.5,46.41,46.44,1152784.0,44.7539,44.831,44.7443,44.7732,1152784.0
2024-01-19 09:30:00,46.63,46.82,46.38,46.65,1570034.0,44.9564,45.1395,44.7153,44.9756,1570034.0
2024-01-19 09:40:00,46.65,46.8,46.57,46.8,422641.0,44.9756,45.1203,44.8985,45.1203,422641.0
2024-01-19 09:50:00,46.8,46.99,46.73,46.97,381464.0,45.1203,45.3034,45.0528,45.2842,381464.0
2024-01-19 10:00:00,46.98,47.06,46.88,47.03,352978.0,45.2938,45.3709,45.1974,45.342,352978.0
2024-01-19 10:10:00,47.03,47.16,46.98,47.11,336584.0,45.342,45.4673,45.2938,45.4191,336584.0
2024-01-19 10:20:00,47.11,47.15,47.0,47.05,351912.0,45.4191,45.4577,45.3131,45.3613,351912.0
2024-01-19 10:30:00,47.04,47.05,46.93,47.01,287946.0,45.3516,45.3613,45.2456,45.3227,287946.0
2024-01-19 10:40:00,47.01,47.1,47.0,47.04,336301.0,45.3227,45.4095,45.3131,45.3516,336301.0
2024-01-19 10:50:00,47.04,47.2,47.01,47.19,475141.0,45.3516,45.5059,45.3227,45.4963,475141.0
2024-01-19 11:00:00,47.2,47.2,47.09,47.16,377641.0,45.5059,45.5059,45.3999,45.4673,377641.0
2024-01-19 11:10:00,47.16,47.22,47.11,47.18,501196.0,45.4673,45.5252,45.4191,45.4866,501196.0
2024-01-19 11:20:00,47.18,47.25,47.12,47.25,796262.0,45.4866,45.5541,45.4288,45.5541,796262.0
2024-01-19 11:30:00,47.25,47.38,47.25,47.3,862969.0,45.5541,45.6794,45.5541,45.6023,862969.0
2024-01-19 11:40:00,47.3,47.32,47.18,47.22,573421.0,45.6023,45.6216,45.4866,45.5252,573421.0
2024-01-19 11:50:00,47.23,47.36,47.22,47.34,258672.0,45.5348,45.6602,45.5252,45.6409,258672.0
2024-01-19 12:00:00,47.34,47.38,47.3,47.38,246063.0,45.6409,45.6794,45.6023,45.6794,246063.0
2024-01-19 12:10:00,47.37,47.4,47.33,47.39,362480.0,45.6698,45.6987,45.6312,45.6891,362480.0
2024-01-19 12:20:00,47.4,47.49,47.38,47.47,265911.0,45.6987,45.7855,45.6794,45.7662,265911.0
2024-01-19 12:30:00,47.47,47.61,47.47,47.53,472615.0,45.7662,45.9012,45.7662,45.8241,472615.0
2024-01-19 12:40:00,47.53,47.61,47.5,47.59,394608.0,45.8241,45.9012,45.7951,45.8819,394608.0
2024-01-19 12:50:00,47.6,47.62,47.53,47.61,283067.0,45.8915,45.9108,45.8241,45.9012,283067.0
2024-01-19 13:00:00,47.61,47.64,47.5,47.54,385352.0,45.9012,45.9301,45.7951,45.8337,385352.0
2024-01-19 13:10:00,47.54,47.57,47.51,47.55,358132.0,45.8337,45.8626,45.8048,45.8433,358132.0
2024-01-19 13:20:00,47.55,47.68,47.55,47.68,235725.0,45.8433,45.9687,45.8433,45.9687,235725.0
2024-01-19 13:30:00,47.68,47.76,47.65,47.71,598319.0,45.9687,46.0458,45.9398,45.9976,598319.0
2024-01-19 13:40:00,47.71,47.86,47.69,47.85,435937.0,45.9976,46.1422,45.9783,46.1326,435937.0
2024-01-19 13:50:00,47.85,47.94,47.79,47.91,340539.0,46.1326,46.2193,46.0747,46.1904,340539.0
2024-01-19 14:00:00,47.91,48.0,47.88,47.99,436275.0,46.1904,46.2772,46.1615,46.2676,436275.0
2024-01-19 14:10:00,48.0,48.04,47.96,48.01,380130.0,46.2772,46.3158,46.2386,46.2868,380130.0
2024-01-19 14:20:00,48.01,48.02,47.91,47.91,377562.0,46.2868,46.2965,46.1904,46.1904,377562.0
2024-01-19 14:30:00,47.91,47.94,47.84,47.89,387600.0,46.1904,46.2193,46.1229,46.1711,387600.0
2024-01-19 14:40:00,47.9,47.95,47.88,47.95,459834.0,46.1808,46.229,46.1615,46.229,459834.0
2024-01-19 14:50:00,47.95,47.95,47.83,47.91,327002.0,46.229,46.229,46.1133,46.1904,327002.0
2024-01-19 15:00:00,47.91,47.99,47.89,47.97,323443.0,46.1904,46.2676,46.1711,46.2483,323443.0
2024-01-19 15:10:00,47.97,48.01,47.95,47.97,377406.0,46.2483,46.2868,46.229,46.2483,377406.0
2024-01-19 15:20:00,47.97,48.0,47.91,48.0,336164.0,46.2483,46.2772,46.1904,46.2772,336164.0
2024-01-19 15:30:00,48.0,48.08,47.96,48.05,594618.0,46.2772,46.3543,46.2386,46.3254,594618.0
2024-01-19 15:40:00,48.05,48.06,47.94,48.03,553196.0,46.3254,46.335,46.2193,46.3061,553196.0
2024-01-19 15:50:00,48.03,48.18,48.02,48.13,2431113.0,46.3061,46.4507,46.2965,46.4025,2431113.0
2024-01-22 09:30:00,48.23,48.69,48.16,48.5,685792.0,46.4989,46.9424,46.4315,46.7592,685792.0
2024-01-22 09:40:00,48.5,48.7,48.49,48.53,286163.0,46.7592,46.9521,46.7496,46.7882,286163.0
2024-01-22 09:50:00,48.53,48.69,48.52,48.57,278124.0,46.7882,46.9424,46.7785,46.8267,278124.0
2024-01-22 10:00:00,48.57,48.68,48.54,48.64,468673.0,46.8267,46.9328,46.7978,46.8942,468673.0
2024-01-22 10:10:00,48.65,48.86,48.65,48.84,594103.0,46.9039,47.1063,46.9039,47.087,594103.0
2024-01-22 10:20:00,48.84,48.93,48.8,48.83,462516.0,47.087,47.1738,47.0485,47.0774,462516.0
2024-01-22 10:30:00,48.83,48.85,48.64,48.68,484706.0,47.0774,47.0967,46.8942,46.9328,484706.0
2024-01-22 10:40:00,48.68,48.76,48.63,48.65,349453.0,46.9328,47.0099,46.8846,46.9039,349453.0
2024-01-22 10:50:00,48.65,48.73,48.63,48.71,324226.0,46.9039,46.981,46.8846,46.9617,324226.0
2024-01-22 11:00:00,48.71,48.72,48.52,48.54,314155.0,46.9617,46.9714,46.7785,46.7978,314155.0
2024-01-22 11:10:00,48.54,48.58,48.5,48.54,375642.0,46.7978,46.8364,46.7592,46.7978,375642.0
2024-01-22 11:20:00,48.55,48.56,48.45,48.51,290180.0,46.8075,46.8171,46.711,46.7689,290180.0
2024-01-22 11:30:00,48.51,48.57,48.47,48.54,252476.0,46.7689,46.8267,46.7303,46.7978,252476.0
2024-01-22 11:40:00,48.54,48.55,48.46,48.51,199147.0,46.7978,46.8075,46.7207,46.7689,199147.0
2024-01-22 11:50:00,48.51,48.56,48.48,48.5,222372.0,46.7689,46.8171,46.74,46.7592,222372.0
2024-01-22 12:00:00,48.5,48.56,48.5,48.51,231646.0,46.7592,46.8171,46.7592,46.7689,231646.0
2024-01-22 12:10:00,48.52,48.64,48.51,48.63,191087.0,46.7785,46.8942,46.7689,46.8846,191087.0
2024-01-22 12:20:00,48.64,48.67,48.61,48.65,137034.0,46.8942,46.9231,46.8653,46.9039,137034.0
2024-01-22 12:30:00,48.65,48.65,48.56,48.61,180883.0,46.9039,46.9039,46.8171,46.8653,180883.0
2024-01-22 12:40:00,48.61,48.62,48.52,48.53,126477.0,46.8653,46.8749,46.7785,46.7882,126477.0
2024-01-22 12:50:00,48.53,48.53,48.45,48.46,390917.0,46.7882,46.7882,46.711,46.7207,390917.0
2024-01-22 13:00:00,48.46,48.47,48.38,48.41,195171.0,46.7207,46.7303,46.6436,46.6725,195171.0
2024-01-22 13:10:00,48.41,48.46,48.37,48.37,217360.0,46.6725,46.7207,46.6339,46.6339,217360.0
2024-01-22 13:20:00,48.37,48.38,48.22,48.23,185339.0,46.6339,46.6436,46.4893,46.4989,185339.0
2024-01-22 13:30:00,48.23,48.32,48.21,48.31,252391.0,46.4989,46.5857,46.4797,46.5761,252391.0
2024-01-22 13:40:00,48.32,48.34,48.29,48.3,204086.0,46.5857,46.605,46.5568,46.5664,204086.0
2024-01-22 13:50:00,48.31,48.38,48.3,48.33,209902.0,46.5761,46.6436,46.5664,46.5953,209902.0
2024-01-22 14:00:00,48.34,48.39,48.33,48.39,252666.0,46.605,46.6532,46.5953,46.6532,252666.0
2024-01-22 14:10:00,48.39,48.39,48.26,48.27,245995.0,46.6532,46.6532,46.5279,46.5375,245995.0
2024-01-22 14:20:00,48.27,48.32,48.24,48.32,213331.0,46.5375,46.5857,46.5086,46.5857,213331.0
2024-01-22 14:30:00,48.32,48.34,48.27,48.32,234179.0,46.5857,46.605,46.5375,46.5857,234179.0
2024-01-22 14:40:00,48.32,48.32,48.28,48.3,276617.0,46.5857,46.5857,46.5471,46.5664,276617.0
2024-01-22 14:50:00,48.3,48.34,48.27,48.29,285883.0,46.5664,46.605,46.5375,46.5568,285883.0
2024-01-22 15:00:00,48.29,48.33,48.24,48.33,493621.0,46.5568,46.5953,46.5086,46.5953,493621.0
2024-01-22 15:10:00,48.32,48.45,48.3,48.45,500039.0,46.5857,46.711,46.5664,46.711,500039.0
2024-01-22 15:20:00,48.44,48.54,48.43,48.53,374096.0,46.7014,46.7978,46.6918,46.7882,374096.0
2024-01-22 15:30:00,48.54,48.59,48.5,48.59,801204.0,46.7978,46.846,46.7592,46.846,801204.0
2024-01-22 15:40:00,48.59,48.6,48.48,48.48,976691.0,46.846,46.8557,46.74,46.74,976691.0
2024-01-22 15:50:00,48.48,48.57,48.47,48.53,1240628.0,46.74,46.8267,46.7303,46.7882,1240628.0
2024-01-23 09:30:00,48.65,48.83,48.57,48.65,391772.0,46.9039,47.0774,46.8267,46.9039,391772.0
2024-01-23 09:40:00,48.65,48.71,48.48,48.48,334597.0,46.9039,46.9617,46.74,46.74,334597.0
2024-01-23 09:50:00,48.49,48.57,48.42,48.51,248038.0,46.7496,46.8267,46.6821,46.7689,248038.0
2024-01-23 10:00:00,48.52,48.67,48.51,48.64,290340.0,46.7785,46.9231,46.7689,46.8942,290340.0
2024-01-23 10:10:00,48.64,48.78,48.63,48.77,308619.0,46.8942,47.0292,46.8846,47.0196,308619.0
2024-01-23 10:20:00,48.77,48.77,48.62,48.65,287308.0,47.0196,47.0196,46.8749,46.9039,287308.0
2024-01-23 10:30:00,48.65,48.65,48.46,48.5,237489.0,46.9039,46.9039,46.7207,46.7592,237489.0
2024-01-23 10:40:00,48.5,48.53,48.4,48.5,238471.0,46.7592,46.7882,46.6628,46.7592,238471.0
2024-01-23 10:50:00,48.5,48.57,48.47,48.57,272145.0,46.7592,46.8267,46.7303,46.8267,272145.0
2024-01-23 11:00:00,48.57,48.59,48.5,48.52,247033.0,46.8267,46.846,46.7592,46.7785,247033.0
2024-01-23 11:10:00,48.52,48.58,48.48,48.49,278229.0,46.7785,46.8364,46.74,46.7496,278229.0
2024-01-23 11:20:00,48.49,48.59,48.48,48.59,297708.0,46.7496,46.846,46.74,46.846,297708.0
2024-01-23 11:30:00,48.58,48.59,48.5,48.57,184892.0,46.8364,46.846,46.7592,46.8267,184892.0
2024-01-23 11:40:00,48.58,48.62,48.57,48.58,246528.0,46.8364,46.8749,46.8267,46.8364,246528.0
2024-01-23 11:50:00,48.59,48.69,48.58,48.66,222551.0,46.846,46.9424,46.8364,46.9135,222551.0
2024-01-23 12:00:00,48.66,48.72,48.66,48.7,202103.0,46.9135,46.9714,46.9135,46.9521,202103.0
2024-01-23 12:10:00,48.7,48.77,48.67,48.76,270162.0,46.9521,47.0196,46.9231,47.0099,270162.0
2024-01-23 12:20:00,48.76,48.86,48.75,48.83,225466.0,47.0099,47.1063,47.0003,47.0774,225466.0
2024-01-23 12:30:00,48.83,48.85,48.77,48.81,178595.0,47.0774,47.0967,47.0196,47.0581,178595.0
2024-01-23 12:40:00,48.81,48.86,48.72,48.72,307965.0,47.0581,47.1063,46.9714,46.9714,307965.0
2024-01-23 12:50:00,48.72,48.82,48.71,48.82,218942.0,46.9714,47.0678,46.9617,47.0678,218942.0
2024-01-23 13:00:00,48.81,48.83,48.75,48.78,197272.0,47.0581,47.0774,47.0003,47.0292,197272.0
2024-01-23 13:10:00,48.79,48.85,48.78,48.8,211061.0,47.0388,47.0967,47.0292,47.0485,211061.0
2024-01-23 13:20:00,48.8,48.8,48.76,48.78,180454.0,47.0485,47.0485,47.0099,47.0292,180454.0
2024-01-23 13:30:00,48.78,48.86,48.74,48.85,259702.0,47.0292,47.1063,46.9906,47.0967,259702.0
2024-01-23 13:40:00,48.86,48.91,48.84,48.89,255790.0,47.1063,47.1545,47.087,47.1352,255790.0
2024-01-23 13:50:00,48.89,48.89,48.85,48.88,222671.0,47.1352,47.1352,47.0967,47.1256,222671.0
2024-01-23 14:00:00,48.88,48.89,48.8,48.89,309998.0,47.1256,47.1352,47.0485,47.1352,309998.0
2024-01-23 14:10:00,48.89,48.89,48.83,48.84,195755.0,47.1352,47.1352,47.0774,47.087,195755.0
2024-01-23 14:20:00,48.84,48.89,48.84,48.89,242600.0,47.087,47.1352,47.087,47.1352,242600.0
2024-01-23 14:30:00,48.89,48.95,48.85,48.93,197378.0,47.1352,47.1931,47.0967,47.1738,197378.0
2024-01-23 14:40:00,48.93,49.0,48.92,48.98,293678.0,47.1738,47.2413,47.1642,47.222,293678.0
2024-01-23 14:50:00,48.98,49.1,48.97,49.06,285041.0,47.222,47.3377,47.2124,47.2991,285041.0
2024-01-23 15:00:00,49.06,49.13,49.05,49.12,278656.0,47.2991,47.3666,47.2895,47.357,278656.0
2024-01-23 15:10:00,49.12,49.22,49.11,49.14,495932.0,47.357,47.4534,47.3474,47.3763,495932.0
2024-01-23 15:20:00,49.15,49.18,49.1,49.12,486333.0,47.3859,47.4148,47.3377,47.357,486333.0
2024-01-23 15:30:00,49.12,49.12,49.05,49.11,595667.0,47.357,47.357,47.2895,47.3474,595667.0
2024-01-23 15:40:00,49.11,49.15,49.06,49.08,729169.0,47.3474,47.3859,47.2991,47.3184,729169.0
2024-01-23 15:50:00,49.08,49.15,49.08,49.11,1566502.0,47.3184,47.3859,47.3184,47.3474,1566502.0
2024-01-24 09:30:00,49.37,49.53,49.25,49.32,431228.0,47.598,47.7523,47.4823,47.5498,431228.0
2024-01-24 09:40:00,49.34,49.48,49.32,49.39,384192.0,47.5691,47.7041,47.5498,47.6173,384192.0
2024-01-24 09:50:00,49.38,49.44,49.3,49.43,241396.0,47.6077,47.6655,47.5305,47.6559,241396.0
2024-01-24 10:00:00,49.43,49.49,49.29,49.46,333176.0,47.6559,47.7137,47.5209,47.6848,333176.0
2024-01-24 10:10:00,49.47,49.53,49.4,49.51,324701.0,47.6944,47.7523,47.6269,47.733,324701.0
2024-01-24 10:20:00,49.52,49.53,49.44,49.5,326067.0,47.7426,47.7523,47.6655,47.7234,326067.0
2024-01-24 10:30:00,49.5,49.63,49.46,49.63,246346.0,47.7234,47.8487,47.6848,47.8487,246346.0
2024-01-24 10:40:00,49.63,49.82,49.62,49.8,452737.0,47.8487,48.0319,47.839,48.0126,452737.0
2024-01-24 10:50:00,49.8,49.87,49.75,49.84,343303.0,48.0126,48.0801,47.9644,48.0512,343303.0
2024-01-24 11:00:00,49.84,50.07,49.83,50.06,983975.0,48.0512,48.2729,48.0415,48.2633,983975.0
2024-01-24 11:10:00,50.06,50.09,49.98,50.08,415707.0,48.2633,48.2922,48.1861,48.2825,415707.0
2024-01-24 11:20:00,50.08,50.08,50.0,50.05,410122.0,48.2825,48.2825,48.2054,48.2536,410122.0
2024-01-24 11:30:00,50.05,50.06,49.95,50.0,363197.0,48.2536,48.2633,48.1572,48.2054,363197.0
2024-01-24 11:40:00,50.0,50.09,50.0,50.04,408527.0,48.2054,48.2922,48.2054,48.244,408527.0
2024-01-24 11:50:00,50.04,50.05,49.94,50.04,323708.0,48.244,48.2536,48.1476,48.244,323708.0
2024-01-24 12:00:00,50.04,50.06,49.97,50.0,215933.0,48.244,48.2633,48.1765,48.2054,215933.0
2024-01-24 12:10:00,50.0,50.01,49.94,49.95,294383.0,48.2054,48.2151,48.1476,48.1572,294383.0
2024-01-24 12:20:00,49.95,49.99,49.92,49.95,260278.0,48.1572,48.1958,48.1283,48.1572,260278.0
2024-01-24 12:30:00,49.96,49.96,49.84,49.94,229089.0,48.1668,48.1668,48.0512,48.1476,229089.0
2024-01-24 12:40:00,49.95,49.95,49.89,49.93,242374.0,48.1572,48.1572,48.0994,48.1379,242374.0
2024-01-24 12:50:00,49.93,50.02,49.92,49.97,280272.0,48.1379,48.2247,48.1283,48.1765,280272.0
2024-01-24 13:00:00,49.97,49.99,49.88,49.91,294937.0,48.1765,48.1958,48.0897,48.1186,294937.0
2024-01-24 13:10:00,49.91,49.94,49.85,49.87,260179.0,48.1186,48.1476,48.0608,48.0801,260179.0
2024-01-24 13:20:00,49.87,49.89,49.83,49.86,218569.0,48.0801,48.0994,48.0415,48.0704,218569.0
2024-01-24 13:30:00,49.86,49.88,49.82,49.86,251604.0,48.0704,48.0897,48.0319,48.0704,251604.0
2024-01-24 13:40:00,49.85,49.88,49.82,49.84,203679.0,48.0608,48.0897,48.0319,48.0512,203679.0
2024-01-24 13:50:00,49.84,49.85,49.76,49.81,207565.0,48.0512,48.0608,47.974,48.0222,207565.0
2024-01-24 14:00:00,49.8,49.88,49.75,49.86,230999.0,48.0126,48.0897,47.9644,48.0704,230999.0
2024-01-24 14:10:00,49.85,49.87,49.75,49.77,285630.0,48.0608,48.0801,47.9644,47.9837,285630.0
2024-01-24 14:20:00,49.77,49.77,49.65,49.68,305730.0,47.9837,47.9837,47.868,47.8969,305730.0
2024-01-24 14:30:00,49.68,49.7,49.63,49.68,284421.0,47.8969,47.9162,47.8487,47.8969,284421.0
2024-01-24 14:40:00,49.68,49.77,49.67,49.76,291672.0,47.8969,47.9837,47.8873,47.974,291672.0
2024-01-24 14:50:00,49.76,49.76,49.67,49.69,296056.0,47.974,47.974,47.8873,47.9065,296056.0
2024-01-24 15:00:00,49.69,49.7,49.62,49.63,265759.0,47.9065,47.9162,47.839,47.8487,265759.0
2024-01-24 15:10:00,49.64,49.64,49.42,49.44,524886.0,47.8583,47.8583,47.6462,47.6655,524886.0
2024-01-24 15:20:00,49.44,49.53,49.43,49.53,336477.0,47.6655,47.7523,47.6559,47.7523,336477.0
2024-01-24 15:30:00,49.53,49.58,49.52,49.57,364072.0,47.7523,47.8005,47.7426,47.7908,364072.0
2024-01-24 15:40:00,49.57,49.61,49.43,49.44,489141.0,47.7908,47.8294,47.6559,47.6655,489141.0
2024-01-24 15:50:00,49.44,49.51,49.41,49.49,1024203.0,47.6655,47.733,47.6366,47.7137,1024203.0
2024-01-25 09:30:00,49.68,49.91,49.66,49.91,515337.0,47.8969,48.1186,47.8776,48.1186,515337.0
2024-01-25 09:40:00,49.91,49.92,49.64,49.7,409329.0,48.1186,48.1283,47.8583,47.9162,409329.0
2024-01-25 09:50:00,49.71,49.75,49.65,49.66,326840.0,47.9258,47.9644,47.868,47.8776,326840.0
2024-01-25 10:00:00,49.66,49.77,49.61,49.77,344856.0,47.8776,47.9837,47.8294,47.9837,344856.0
2024-01-25 10:10:00,49.77,49.84,49.7,49.75,293506.0,47.9837,48.0512,47.9162,47.9644,293506.0
2024-01-25 10:20:00,49.76,49.88,49.74,49.87,285580.0,47.974,48.0897,47.9547,48.0801,285580.0
2024-01-25 10:30:00,49.86,49.87,49.7,49.72,200573.0,48.0704,48.0801,47.9162,47.9355,200573.0
2024-01-25 10:40:00,49.72,49.72,49.62,49.67,254084.0,47.9355,47.9355,47.839,47.8873,254084.0
2024-01-25 10:50:00,49.66,49.68,49.6,49.66,213761.0,47.8776,47.8969,47.8198,47.8776,213761.0
2024-01-25 11:00:00,49.66,49.67,49.59,49.63,201450.0,47.8776,47.8873,47.8101,47.8487,201450.0
2024-01-25 11:10:00,49.64,49.68,49.57,49.63,210563.0,47.8583,47.8969,47.7908,47.8487,210563.0
2024-01-25 11:20:00,49.63,49.78,49.61,49.77,225801.0,47.8487,47.9933,47.8294,47.9837,225801.0
2024-01-25 11:30:00,49.77,49.77,49.63,49.66,163616.0,47.9837,47.9837,47.8487,47.8776,163616.0
2024-01-25 11:40:00,49.66,49.69,49.63,49.68,214919.0,47.8776,47.9065,47.8487,47.8969,214919.0
2024-01-25 11:50:00,49.69,49.71,49.63,49.64,213655.0,47.9065,47.9258,47.8487,47.8583,213655.0
2024-01-25 12:00:00,49.64,49.64,49.52,49.52,236445.0,47.8583,47.8583,47.7426,47.7426,236445.0
2024-01-25 12:10:00,49.51,49.71,49.5,49.7,220326.0,47.733,47.9258,47.7234,47.9162,220326.0
2024-01-25 12:20:00,49.7,49.73,49.62,49.64,227966.0,47.9162,47.9451,47.839,47.8583,227966.0
2024-01-25 12:30:00,49.65,49.65,49.58,49.59,200048.0,47.868,47.868,47.8005,47.8101,200048.0
2024-01-25 12:40:00,49.59,49.64,49.59,49.62,164960.0,47.8101,47.8583,47.8101,47.839,164960.0
2024-01-25 12:50:00,49.62,49.71,49.62,49.71,162662.0,47.839,47.9258,47.839,47.9258,162662.0
2024-01-25 13:00:00,49.7,49.83,49.7,49.8,189402.0,47.9162,48.0415,47.9162,48.0126,189402.0
2024-01-25 13:10:00,49.8,49.86,49.78,49.8,206386.0,48.0126,48.0704,47.9933,48.0126,206386.0
2024-01-25 13:20:00,49.81,49.85,49.76,49.79,172998.0,48.0222,48.0608,47.974,48.0029,172998.0
2024-01-25 13:30:00,49.78,49.85,49.77,49.84,188682.0,47.9933,48.0608,47.9837,48.0512,188682.0
2024-01-25 13:40:00,49.84,49.85,49.81,49.84,178139.0,48.0512,48.0608,48.0222,48.0512,178139.0
2024-01-25 13:50:00,49.84,49.91,49.84,49.9,213356.0,48.0512,48.1186,48.0512,48.109,213356.0
2024-01-25 14:00:00,49.9,49.91,49.83,49.84,235928.0,48.109,48.1186,48.0415,48.0512,235928.0
2024-01-25 14:10:00,49.85,49.89,49.84,49.86,260127.0,48.0608,48.0994,48.0512,48.0704,260127.0
2024-01-25 14:20:00,49.86,49.92,49.82,49.9,250555.0,48.0704,48.1283,48.0319,48.109,250555.0
2024-01-25 14:30:00,49.9,49.92,49.83,49.85,266405.0,48.109,48.1283,48.0415,48.0608,266405.0
2024-01-25 14:40:00,49.85,49.86,49.79,49.8,223039.0,48.0608,48.0704,48.0029,48.0126,223039.0
2024-01-25 14:50:00,49.8,49.89,49.79,49.88,289375.0,48.0126,48.0994,48.0029,48.0897,289375.0
2024-01-25 15:00:00,49.89,49.89,49.83,49.86,258048.0,48.0994,48.0994,48.0415,48.0704,258048.0
2024-01-25 15:10:00,49.86,49.86,49.78,49.82,350681.0,48.0704,48.0704,47.9933,48.0319,350681.0
2024-01-25 15:20:00,49.82,49.84,49.8,49.8,317336.0,48.0319,48.0512,48.0126,48.0126,317336.0
2024-01-25 15:30:00,49.8,49.94,49.78,49.9,395061.0,48.0126,48.1476,47.9933,48.109,395061.0
2024-01-25 15:40:00,49.9,49.92,49.8,49.82,455783.0,48.109,48.1283,48.0126,48.0319,455783.0
2024-01-25 15:50:00,49.82,49.93,49.8,49.89,1464171.0,48.0319,48.1379,48.0126,48.0994,1464171.0
2024-01-26 09:30:00,49.84,50.16,49.77,50.09,490603.0,48.0512,48.3597,47.9837,48.2922,490603.0
2024-01-26 09:40:00,50.09,50.15,49.97,50.1,411115.0,48.2922,48.35,48.1765,48.3018,411115.0
2024-01-26 09:50:00,50.1,50.25,50.06,50.24,502481.0,48.3018,48.4464,48.2633,48.4368,502481.0
2024-01-26 10:00:00,50.24,50.3,49.99,50.09,424704.0,48.4368,48.4946,48.1958,48.2922,424704.0
2024-01-26 10:10:00,50.09,50.12,50.04,50.09,262954.0,48.2922,48.3211,48.244,48.2922,262954.0
2024-01-26 10:20:00,50.09,50.15,50.05,50.07,287708.0,48.2922,48.35,48.2536,48.2729,287708.0
2024-01-26 10:30:00,50.07,50.17,50.03,50.16,249173.0,48.2729,48.3693,48.2343,48.3597,249173.0
2024-01-26 10:40:00,50.16,50.31,50.16,50.2,506705.0,48.3597,48.5043,48.3597,48.3982,506705.0
2024-01-26 10:50:00,50.19,50.25,50.17,50.25,235461.0,48.3886,48.4464,48.3693,48.4464,235461.0
2024-01-26 11:00:00,50.25,50.25,50.14,50.21,251587.0,48.4464,48.4464,48.3404,48.4079,251587.0
2024-01-26 11:10:00,50.22,50.23,50.16,50.17,202963.0,48.4175,48.4272,48.3597,48.3693,202963.0
2024-01-26 11:20:00,50.17,50.23,50.16,50.22,254806.0,48.3693,48.4272,48.3597,48.4175,254806.0
2024-01-26 11:30:00,50.22,50.23,50.17,50.2,267900.0,48.4175,48.4272,48.3693,48.3982,267900.0
2024-01-26 11:40:00,50.19,50.22,50.13,50.22,264459.0,48.3886,48.4175,48.3307,48.4175,264459.0
2024-01-26 11:50:00,50.22,50.29,50.21,50.27,261849.0,48.4175,48.485,48.4079,48.4657,261849.0
2024-01-26 12:00:00,50.27,50.29,50.25,50.26,255517.0,48.4657,48.485,48.4464,48.4561,255517.0
2024-01-26 12:10:00,50.26,50.33,50.25,50.32,236870.0,48.4561,48.5236,48.4464,48.5139,236870.0
2024-01-26 12:20:00,50.32,50.33,50.28,50.3,248586.0,48.5139,48.5236,48.4754,48.4946,248586.0
2024-01-26 12:30:00,50.3,50.31,50.16,50.2,256698.0,48.4946,48.5043,48.3597,48.3982,256698.0
2024-01-26 12:40:00,50.2,50.22,50.15,50.16,146349.0,48.3982,48.4175,48.35,48.3597,146349.0
2024-01-26 12:50:00,50.16,50.27,50.14,50.27,218088.0,48.3597,48.4657,48.3404,48.4657,218088.0
2024-01-26 13:00:00,50.27,50.32,50.22,50.32,215623.0,48.4657,48.5139,48.4175,48.5139,215623.0
2024-01-26 13:10:00,50.32,50.33,50.28,50.32,339869.0,48.5139,48.5236,48.4754,48.5139,339869.0
2024-01-26 13:20:00,50.31,50.42,50.28,50.37,377405.0,48.5043,48.6103,48.4754,48.5621,377405.0
2024-01-26 13:30:00,50.38,50.4,50.2,50.22,244602.0,48.5718,48.5911,48.3982,48.4175,244602.0
2024-01-26 13:40:00,50.22,50.22,50.01,50.08,504015.0,48.4175,48.4175,48.2151,48.2825,504015.0
2024-01-26 13:50:00,50.08,50.13,49.99,50.13,459917.0,48.2825,48.3307,48.1958,48.3307,459917.0
2024-01-26 14:00:00,50.13,50.27,50.12,50.27,370728.0,48.3307,48.4657,48.3211,48.4657,370728.0
2024-01-26 14:10:00,50.27,50.35,50.24,50.28,417171.0,48.4657,48.5428,48.4368,48.4754,417171.0
2024-01-26 14:20:00,50.29,50.29,50.19,50.24,228281.0,48.485,48.485,48.3886,48.4368,228281.0
2024-01-26 14:30:00,50.25,50.32,50.23,50.3,361185.0,48.4464,48.5139,48.4272,48.4946,361185.0
2024-01-26 14:40:00,50.29,50.4,50.28,50.36,354413.0,48.485,48.5911,48.4754,48.5525,354413.0
2024-01-26 14:50:00,50.37,50.45,50.36,50.39,393782.0,48.5621,48.6393,48.5525,48.5814,393782.0
2024-01-26 15:00:00,50.39,50.45,50.33,50.41,259316.0,48.5814,48.6393,48.5236,48.6007,259316.0
2024-01-26 15:10:00,50.4,50.45,50.39,50.41,302574.0,48.5911,48.6393,48.5814,48.6007,302574.0
2024-01-26 15:20:00,50.42,50.49,50.39,50.47,526873.0,48.6103,48.6778,48.5814,48.6585,526873.0
2024-01-26 15:30:00,50.48,50.5,50.43,50.48,519108.0,48.6682,48.6875,48.62,48.6682,519108.0
2024-01-26 15:40:00,50.48,50.5,50.39,50.41,460967.0,48.6682,48.6875,48.5814,48.6007,460967.0
2024-01-26 15:50:00,50.4,50.42,50.28,50.32,1117059.0,48.5911,48.6103,48.4754,48.5139,1117059.0
2024-01-29 09:30:00,50.16,50.29,50.15,50.23,408502.0,48.3597,48.485,48.35,48.4272,408502.0
2024-01-29 09:40:00,50.23,50.29,50.17,50.22,311678.0,48.4272,48.485,48.3693,48.4175,311678.0
2024-01-29 09:50:00,50.22,50.4,50.2,50.4,286460.0,48.4175,48.5911,48.3982,48.5911,286460.0
2024-01-29 10:00:00,50.4,50.64,50.4,50.64,417644.0,48.5911,48.8224,48.5911,48.8224,417644.0
2024-01-29 10:10:00,50.63,50.67,50.53,50.65,293398.0,48.8128,48.8514,48.7164,48.8321,293398.0
2024-01-29 10:20:00,50.65,50.67,50.55,50.62,343454.0,48.8321,48.8514,48.7357,48.8032,343454.0
2024-01-29 10:30:00,50.63,50.66,50.48,50.53,339503.0,48.8128,48.8417,48.6682,48.7164,339503.0
2024-01-29 10:40:00,50.53,50.56,50.48,50.5,242104.0,48.7164,48.7453,48.6682,48.6875,242104.0
2024-01-29 10:50:00,50.5,50.5,50.35,50.39,232257.0,48.6875,48.6875,48.5428,48.5814,232257.0
2024-01-29 11:00:00,50.39,50.44,50.38,50.4,271214.0,48.5814,48.6296,48.5718,48.5911,271214.0
2024-01-29 11:10:00,50.41,50.44,50.35,50.35,189392.0,48.6007,48.6296,48.5428,48.5428,189392.0
2024-01-29 11:20:00,50.36,50.37,50.31,50.34,220608.0,48.5525,48.5621,48.5043,48.5332,220608.0
2024-01-29 11:30:00,50.34,50.35,50.3,50.33,172064.0,48.5332,48.5428,48.4946,48.5236,172064.0
2024-01-29 11:40:00,50.33,50.41,50.33,50.37,271009.0,48.5236,48.6007,48.5236,48.5621,271009.0
2024-01-29 11:50:00,50.37,50.38,50.31,50.34,159252.0,48.5621,48.5718,48.5043,48.5332,159252.0
2024-01-29 12:00:00,50.34,50.34,50.27,50.29,184892.0,48.5332,48.5332,48.4657,48.485,184892.0
2024-01-29 12:10:00,50.29,50.32,50.26,50.26,212785.0,48.485,48.5139,48.4561,48.4561,212785.0
2024-01-29 12:20:00,50.26,50.29,50.19,50.21,165088.0,48.4561,48.485,48.3886,48.4079,165088.0
2024-01-29 12:30:00,50.21,50.23,50.19,50.22,156730.0,48.4079,48.4272,48.3886,48.4175,156730.0
2024-01-29 12:40:00,50.22,50.23,50.07,50.07,299224.0,48.4175,48.4272,48.2729,48.2729,299224.0
2024-01-29 12:50:00,50.08,50.09,50.02,50.02,275185.0,48.2825,48.2922,48.2247,48.2247,275185.0
2024-01-29 13:00:00,50.02,50.13,49.99,50.13,262312.0,48.2247,48.3307,48.1958,48.3307,262312.0
2024-01-29 13:10:00,50.13,50.14,50.08,50.11,238032.0,48.3307,48.3404,48.2825,48.3115,238032.0
2024-01-29 13:20:00,50.11,50.16,50.08,50.15,193765.0,48.3115,48.3597,48.2825,48.35,193765.0
2024-01-29 13:30:00,50.15,50.19,50.13,50.17,228478.0,48.35,48.3886,48.3307,48.3693,228478.0
2024-01-29 13:40:00,50.17,50.22,50.17,50.2,215997.0,48.3693,48.4175,48.3693,48.3982,215997.0
2024-01-29 13:50:00,50.2,50.21,50.12,50.14,229310.0,48.3982,48.4079,48.3211,48.3404,229310.0
2024-01-29 14:00:00,50.14,50.17,50.12,50.16,203882.0,48.3404,48.3693,48.3211,48.3597,203882.0
2024-01-29 14:10:00,50.16,50.24,50.16,50.2,275093.0,48.3597,48.4368,48.3597,48.3982,275093.0
2024-01-29 14:20:00,50.2,50.22,50.08,50.09,283014.0,48.3982,48.4175,48.2825,48.2922,283014.0
2024-01-29 14:30:00,50.1,50.19,50.09,50.16,286433.0,48.3018,48.3886,48.2922,48.3597,286433.0
2024-01-29 14:40:00,50.16,50.19,50.14,50.15,292830.0,48.3597,48.3886,48.3404,48.35,292830.0
2024-01-29 14:50:00,50.16,50.2,50.14,50.18,252612.0,48.3597,48.3982,48.3404,48.3789,252612.0
2024-01-29 15:00:00,50.19,50.38,50.18,50.3,349900.0,48.3886,48.5718,48.3789,48.4946,349900.0
2024-01-29 15:10:00,50.3,50.44,50.3,50.44,387411.0,48.4946,48.6296,48.4946,48.6296,387411.0
2024-01-29 15:20:00,50.43,50.48,50.37,50.39,534872.0,48.62,48.6682,48.5621,48.5814,534872.0
2024-01-29 15:30:00,50.39,50.4,50.3,50.32,561737.0,48.5814,48.5911,48.4946,48.5139,561737.0
2024-01-29 15:40:00,50.32,50.35,50.25,50.25,408949.0,48.5139,48.5428,48.4464,48.4464,408949.0
2024-01-29 15:50:00,50.25,50.38,50.24,50.35,1225012.0,48.4464,48.5718,48.4368,48.5428,1225012.0
2024-01-30 09:30:00,50.63,50.94,50.62,50.72,492996.0,48.8128,49.1117,48.8032,48.8996,492996.0
2024-01-30 09:40:00,50.73,50.78,50.69,50.77,153741.0,48.9092,48.9574,48.8706,48.9478,153741.0
2024-01-30 09:50:00,50.78,50.83,50.72,50.81,136514.0,48.9574,49.0056,48.8996,48.9863,136514.0
2024-01-30 10:00:00,50.82,50.82,50.65,50.74,243767.0,48.996,48.996,48.8321,48.9188,243767.0
2024-01-30 10:10:00,50.73,50.88,50.73,50.86,291191.0,48.9092,49.0538,48.9092,49.0345,291191.0
2024-01-30 10:20:00,50.86,50.95,50.82,50.95,376563.0,49.0345,49.1213,48.996,49.1213,376563.0
2024-01-30 10:30:00,50.94,51.06,50.92,50.93,712642.0,49.1117,49.2274,49.0924,49.102,712642.0
2024-01-30 10:40:00,50.93,50.94,50.85,50.88,430952.0,49.102,49.1117,49.0249,49.0538,430952.0
2024-01-30 10:50:00,50.88,50.88,50.8,50.83,129769.0,49.0538,49.0538,48.9767,49.0056,129769.0
2024-01-30 11:00:00,50.83,50.91,50.81,50.9,116935.0,49.0056,49.0827,48.9863,49.0731,116935.0
2024-01-30 11:10:00,50.9,50.95,50.87,50.88,137233.0,49.0731,49.1213,49.0442,49.0538,137233.0
2024-01-30 11:20:00,50.88,51.01,50.87,50.98,210772.0,49.0538,49.1792,49.0442,49.1502,210772.0
2024-01-30 11:30:00,50.98,51.1,50.98,51.09,237430.0,49.1502,49.2659,49.1502,49.2563,237430.0
2024-01-30 11:40:00,51.1,51.1,51.03,51.04,180974.0,49.2659,49.2659,49.1984,49.2081,180974.0
2024-01-30 11:50:00,51.05,51.13,51.02,51.08,196148.0,49.2177,49.2949,49.1888,49.2466,196148.0
2024-01-30 12:00:00,51.08,51.08,51.01,51.05,202976.0,49.2466,49.2466,49.1792,49.2177,202976.0
2024-01-30 12:10:00,51.05,51.2,51.04,51.2,437518.0,49.2177,49.3623,49.2081,49.3623,437518.0
2024-01-30 12:20:00,51.2,51.26,51.17,51.23,498297.0,49.3623,49.4202,49.3334,49.3913,498297.0
2024-01-30 12:30:00,51.23,51.27,51.15,51.16,292789.0,49.3913,49.4298,49.3141,49.3238,292789.0
2024-01-30 12:40:00,51.16,51.27,51.16,51.26,161271.0,49.3238,49.4298,49.3238,49.4202,161271.0
2024-01-30 12:50:00,51.25,51.25,51.15,51.18,139425.0,49.4105,49.4105,49.3141,49.3431,139425.0
2024-01-30 13:00:00,51.18,51.2,51.11,51.14,178649.0,49.3431,49.3623,49.2756,49.3045,178649.0
2024-01-30 13:10:00,51.14,51.17,51.13,51.16,152097.0,49.3045,49.3334,49.2949,49.3238,152097.0
2024-01-30 13:20:00,51.16,51.18,51.11,51.16,176303.0,49.3238,49.3431,49.2756,49.3238,176303.0
2024-01-30 13:30:00,51.16,51.17,51.04,51.06,207907.0,49.3238,49.3334,49.2081,49.2274,207907.0
2024-01-30 13:40:00,51.07,51.13,51.06,51.11,205237.0,49.237,49.2949,49.2274,49.2756,205237.0
2024-01-30 13:50:00,51.11,51.11,51.05,51.09,239742.0,49.2756,49.2756,49.2177,49.2563,239742.0
2024-01-30 14:00:00,51.09,51.15,51.09,51.14,131554.0,49.2563,49.3141,49.2563,49.3045,131554.0
2024-01-30 14:10:00,51.13,51.2,51.1,51.12,170161.0,49.2949,49.3623,49.2659,49.2852,170161.0
2024-01-30 14:20:00,51.12,51.13,51.08,51.08,168605.0,49.2852,49.2949,49.2466,49.2466,168605.0
2024-01-30 14:30:00,51.09,51.13,51.08,51.12,156954.0,49.2563,49.2949,49.2466,49.2852,156954.0
2024-01-30 14:40:00,51.12,51.19,51.11,51.16,122739.0,49.2852,49.3527,49.2756,49.3238,122739.0
2024-01-30 14:50:00,51.16,51.16,51.11,51.16,185873.0,49.3238,49.3238,49.2756,49.3238,185873.0
2024-01-30 15:00:00,51.15,51.23,51.14,51.22,196002.0,49.3141,49.3913,49.3045,49.3816,196002.0
2024-01-30 15:10:00,51.22,51.23,51.2,51.22,220798.0,49.3816,49.3913,49.3623,49.3816,220798.0
2024-01-30 15:20:00,51.23,51.24,51.17,51.23,253899.0,49.3913,49.4009,49.3334,49.3913,253899.0
2024-01-30 15:30:00,51.22,51.23,51.12,51.16,361256.0,49.3816,49.3913,49.2852,49.3238,361256.0
2024-01-30 15:40:00,51.16,51.19,51.14,51.18,424633.0,49.3238,49.3527,49.3045,49.3431,424633.0
2024-01-30 15:50:00,51.17,51.22,51.14,51.19,1302479.0,49.3334,49.3816,49.3045,49.3527,1302479.0
2024-01-31 09:30:00,51.05,51.08,50.71,50.94,1127382.0,49.2177,49.2466,48.8899,49.1117,1127382.0
2024-01-31 09:40:00,50.94,51.06,50.81,50.89,522609.0,49.1117,49.2274,48.9863,49.0635,522609.0
2024-01-31 09:50:00,50.88,50.9,50.7,50.8,426177.0,49.0538,49.0731,48.8803,48.9767,426177.0
2024-01-31 10:00:00,50.8,50.82,50.69,50.73,392841.0,48.9767,48.996,48.8706,48.9092,392841.0
2024-01-31 10:10:00,50.73,50.91,50.72,50.9,320141.0,48.9092,49.0827,48.8996,49.0731,320141.0
2024-01-31 10:20:00,50.89,51.12,50.87,51.12,329081.0,49.0635,49.2852,49.0442,49.2852,329081.0
2024-01-31 10:30:00,51.12,51.19,51.04,51.05,254248.0,49.2852,49.3527,49.2081,49.2177,254248.0
2024-01-31 10:40:00,51.05,51.17,51.03,51.12,218666.0,49.2177,49.3334,49.1984,49.2852,218666.0
2024-01-31 10:50:00,51.12,51.2,51.09,51.16,231646.0,49.2852,49.3623,49.2563,49.3238,231646.0
2024-01-31 11:00:00,51.16,51.36,51.15,51.36,243815.0,49.3238,49.5166,49.3141,49.5166,243815.0
2024-01-31 11:10:00,51.35,51.44,51.21,51.23,432119.0,49.507,49.5937,49.372,49.3913,432119.0
2024-01-31 11:20:00,51.24,51.26,51.15,51.22,254160.0,49.4009,49.4202,49.3141,49.3816,254160.0
2024-01-31 11:30:00,51.22,51.22,50.96,50.98,262016.0,49.3816,49.3816,49.131,49.1502,262016.0
2024-01-31 11:40:00,50.98,51.01,50.85,50.92,296097.0,49.1502,49.1792,49.0249,49.0924,296097.0
2024-01-31 11:50:00,50.93,51.08,50.91,50.98,276402.0,49.102,49.2466,49.0827,49.1502,276402.0
2024-01-31 12:00:00,50.99,51.03,50.94,50.97,270422.0,49.1599,49.1984,49.1117,49.1406,270422.0
2024-01-31 12:10:00,50.97,50.98,50.89,50.96,341057.0,49.1406,49.1502,49.0635,49.131,341057.0
2024-01-31 12:20:00,50.96,51.04,50.95,51.01,172315.0,49.131,49.2081,49.1213,49.1792,172315.0
2024-01-31 12:30:00,51.02,51.02,50.93,50.96,196069.0,49.1888,49.1888,49.102,49.131,196069.0
2024-01-31 12:40:00,50.97,51.01,50.94,51.0,178634.0,49.1406,49.1792,49.1117,49.1695,178634.0
2024-01-31 12:50:00,51.0,51.0,50.92,50.95,222897.0,49.1695,49.1695,49.0924,49.1213,222897.0
2024-01-31 13:00:00,50.95,50.95,50.89,50.91,225394.0,49.1213,49.1213,49.0635,49.0827,225394.0
2024-01-31 13:10:00,50.91,50.97,50.87,50.95,187315.0,49.0827,49.1406,49.0442,49.1213,187315.0
2024-01-31 13:20:00,50.95,50.95,50.87,50.93,147980.0,49.1213,49.1213,49.0442,49.102,147980.0
2024-01-31 13:30:00,50.94,50.96,50.87,50.93,202936.0,49.1117,49.131,49.0442,49.102,202936.0
2024-01-31 13:40:00,50.92,50.97,50.9,50.92,266779.0,49.0924,49.1406,49.0731,49.0924,266779.0
2024-01-31 13:50:00,50.91,50.94,50.88,50.89,156207.0,49.0827,49.1117,49.0538,49.0635,156207.0
2024-01-31 14:00:00,50.89,50.95,50.71,50.87,545120.0,49.0635,49.1213,48.8899,49.0442,545120.0
2024-01-31 14:10:00,50.88,50.91,50.78,50.8,167191.0,49.0538,49.0827,48.9574,48.9767,167191.0
2024-01-31 14:20:00,50.8,50.85,50.74,50.77,190405.0,48.9767,49.0249,48.9188,48.9478,190405.0
2024-01-31 14:30:00,50.76,50.95,50.71,50.91,229416.0,48.9381,49.1213,48.8899,49.0827,229416.0
2024-01-31 14:40:00,50.92,51.01,50.86,50.87,290729.0,49.0924,49.1792,49.0345,49.0442,290729.0
2024-01-31 14:50:00,50.87,50.87,50.63,50.67,212900.0,49.0442,49.0442,48.8128,48.8514,212900.0
2024-01-31 15:00:00,50.67,50.67,50.34,50.48,402979.0,48.8514,48.8514,48.5332,48.6682,402979.0
2024-01-31 15:10:00,50.48,50.6,50.46,50.55,358028.0,48.6682,48.7839,48.6489,48.7357,358028.0
2024-01-31 15:20:00,50.54,50.6,50.48,50.5,316618.0,48.726,48.7839,48.6682,48.6875,316618.0
2024-01-31 15:30:00,50.49,50.52,50.29,50.38,400451.0,48.6778,48.7067,48.485,48.5718,400451.0
2024-01-31 15:40:00,50.37,50.38,50.2,50.2,479375.0,48.5621,48.5718,48.3982,48.3982,479375.0
2024-01-31 15:50:00,50.2,50.26,50.15,50.16,1611483.0,48.3982,48.4561,48.35,48.3597,1611483.0
2024-02-01 09:30:00,49.82,49.97,49.6,49.66,506065.0,48.3769,48.5225,48.1632,48.2215,506065.0
2024-02-01 09:40:00,49.65,49.65,49.16,49.2,357428.0,48.2118,48.2118,47.736,47.7748,357428.0
2024-02-01 09:50:00,49.21,49.26,48.89,49.04,894295.0,47.7845,47.8331,47.4738,47.6194,894295.0
2024-02-01 10:00:00,49.02,49.03,48.7,48.95,1142349.0,47.6,47.6097,47.2893,47.5321,1142349.0
2024-02-01 10:10:00,48.96,49.01,48.75,48.84,517085.0,47.5418,47.5903,47.3379,47.4252,517085.0
2024-02-01 10:20:00,48.84,48.84,48.54,48.59,1003762.0,47.4252,47.4252,47.1339,47.1825,1003762.0
2024-02-01 10:30:00,48.59,48.61,48.26,48.38,2627795.0,47.1825,47.2019,46.862,46.9786,2627795.0
2024-02-01 10:40:00,48.39,48.4,48.16,48.18,603203.0,46.9883,46.998,46.7649,46.7844,603203.0
2024-02-01 10:50:00,48.17,48.19,47.99,48.0,711376.0,46.7747,46.7941,46.5999,46.6096,711376.0
2024-02-01 11:00:00,48.0,48.07,47.94,47.97,879267.0,46.6096,46.6775,46.5513,46.5804,879267.0
2024-02-01 11:10:00,47.97,48.16,47.88,48.02,655980.0,46.5804,46.7649,46.4931,46.629,655980.0
2024-02-01 11:20:00,48.02,48.06,47.99,48.02,349798.0,46.629,46.6678,46.5999,46.629,349798.0
2024-02-01 11:30:00,48.02,48.31,47.98,48.1,637854.0,46.629,46.9106,46.5902,46.7067,637854.0
2024-02-01 11:40:00,48.11,48.23,48.03,48.23,489274.0,46.7164,46.8329,46.6387,46.8329,489274.0
2024-02-01 11:50:00,48.23,48.38,48.18,48.36,436299.0,46.8329,46.9786,46.7844,46.9591,436299.0
2024-02-01 12:00:00,48.37,48.72,48.31,48.72,408784.0,46.9689,47.3087,46.9106,47.3087,408784.0
2024-02-01 12:10:00,48.72,48.78,48.5,48.53,446075.0,47.3087,47.367,47.0951,47.1242,446075.0
2024-02-01 12:20:00,48.52,48.74,48.5,48.73,452311.0,47.1145,47.3281,47.0951,47.3184,452311.0
2024-02-01 12:30:00,48.73,48.86,48.73,48.75,425932.0,47.3184,47.4447,47.3184,47.3379,425932.0
2024-02-01 12:40:00,48.74,48.83,48.61,48.82,338349.0,47.3281,47.4155,47.2019,47.4058,338349.0
2024-02-01 12:50:00,48.82,49.06,48.81,48.82,343454.0,47.4058,47.6389,47.3961,47.4058,343454.0
2024-02-01 13:00:00,48.82,48.85,48.57,48.59,225721.0,47.4058,47.435,47.1631,47.1825,225721.0
2024-02-01 13:10:00,48.58,48.73,48.57,48.69,303005.0,47.1728,47.3184,47.1631,47.2796,303005.0
2024-02-01 13:20:00,48.69,48.73,48.63,48.64,236930.0,47.2796,47.3184,47.2213,47.231,236930.0
2024-02-01 13:30:00,48.63,48.71,48.55,48.61,304969.0,47.2213,47.299,47.1436,47.2019,304969.0
2024-02-01 13:40:00,48.61,48.69,48.57,48.65,217229.0,47.2019,47.2796,47.1631,47.2407,217229.0
2024-02-01 13:50:00,48.65,48.67,48.58,48.62,249738.0,47.2407,47.2602,47.1728,47.2116,249738.0
2024-02-01 14:00:00,48.62,48.64,48.53,48.54,303346.0,47.2116,47.231,47.1242,47.1339,303346.0
2024-02-01 14:10:00,48.54,48.55,48.39,48.46,601172.0,47.1339,47.1436,46.9883,47.0563,601172.0
2024-02-01 14:20:00,48.46,48.54,48.42,48.45,352421.0,47.0563,47.1339,47.0174,47.0465,352421.0
2024-02-01 14:30:00,48.45,48.58,48.42,48.57,241291.0,47.0465,47.1728,47.0174,47.1631,241291.0
2024-02-01 14:40:00,48.58,48.74,48.57,48.73,333761.0,47.1728,47.3281,47.1631,47.3184,333761.0
2024-02-01 14:50:00,48.73,48.77,48.7,48.77,179951.0,47.3184,47.3573,47.2893,47.3573,179951.0
2024-02-01 15:00:00,48.77,48.87,48.76,48.78,306982.0,47.3573,47.4544,47.3476,47.367,306982.0
2024-02-01 15:10:00,48.78,48.8,48.71,48.78,454401.0,47.367,47.3864,47.299,47.367,454401.0
2024-02-01 15:20:00,48.78,48.79,48.71,48.73,303530.0,47.367,47.3767,47.299,47.3184,303530.0
2024-02-01 15:30:00,48.74,48.75,48.67,48.72,371356.0,47.3281,47.3379,47.2602,47.3087,371356.0
2024-02-01 15:40:00,48.72,48.78,48.69,48.69,578601.0,47.3087,47.367,47.2796,47.2796,578601.0
2024-02-01 15:50:00,48.7,48.73,48.55,48.73,1815283.0,47.2893,47.3184,47.1436,47.3184,1815283.0
2024-02-02 09:30:00,48.5,48.77,48.3,48.36,773860.0,47.0951,47.3573,46.9009,46.9591,773860.0
2024-02-02 09:40:00,48.36,48.51,48.24,48.43,426626.0,46.9591,47.1048,46.8426,47.0271,426626.0
2024-02-02 09:50:00,48.44,48.45,48.27,48.32,559770.0,47.0368,47.0465,46.8718,46.9203,559770.0
2024-02-02 10:00:00,48.3,48.38,48.06,48.35,501013.0,46.9009,46.9786,46.6678,46.9494,501013.0
2024-02-02 10:10:00,48.34,48.53,48.25,48.48,473129.0,46.9397,47.1242,46.8523,47.0757,473129.0
2024-02-02 10:20:00,48.48,48.6,48.45,48.52,369208.0,47.0757,47.1922,47.0465,47.1145,369208.0
2024-02-02 10:30:00,48.52,48.55,48.38,48.46,381784.0,47.1145,47.1436,46.9786,47.0563,381784.0
2024-02-02 10:40:00,48.46,48.59,48.45,48.52,1159613.0,47.0563,47.1825,47.0465,47.1145,1159613.0
2024-02-02 10:50:00,48.53,48.6,48.44,48.6,420422.0,47.1242,47.1922,47.0368,47.1922,420422.0
2024-02-02 11:00:00,48.6,48.68,48.57,48.65,333932.0,47.1922,47.2699,47.1631,47.2407,333932.0
2024-02-02 11:10:00,48.65,48.65,48.55,48.64,239632.0,47.2407,47.2407,47.1436,47.231,239632.0
2024-02-02 11:20:00,48.64,48.77,48.58,48.75,243046.0,47.231,47.3573,47.1728,47.3379,243046.0
2024-02-02 11:30:00,48.76,48.86,48.75,48.86,222483.0,47.3476,47.4447,47.3379,47.4447,222483.0
2024-02-02 11:40:00,48.86,49.03,48.85,48.99,525234.0,47.4447,47.6097,47.435,47.5709,525234.0
2024-02-02 11:50:00,49.0,49.03,48.84,48.84,325199.0,47.5806,47.6097,47.4252,47.4252,325199.0
2024-02-02 12:00:00,48.84,48.93,48.81,48.84,276149.0,47.4252,47.5126,47.3961,47.4252,276149.0
2024-02-02 12:10:00,48.84,48.9,48.71,48.78,201824.0,47.4252,47.4835,47.299,47.367,201824.0
2024-02-02 12:20:00,48.78,48.89,48.77,48.87,150434.0,47.367,47.4738,47.3573,47.4544,150434.0
2024-02-02 12:30:00,48.87,48.97,48.84,48.94,153772.0,47.4544,47.5515,47.4252,47.5223,153772.0
2024-02-02 12:40:00,48.94,48.94,48.66,48.85,421387.0,47.5223,47.5223,47.2505,47.435,421387.0
2024-02-02 12:50:00,48.85,49.01,48.78,49.01,300547.0,47.435,47.5903,47.367,47.5903,300547.0
2024-02-02 13:00:00,49.01,49.14,49.0,49.02,306371.0,47.5903,47.7166,47.5806,47.6,306371.0
2024-02-02 13:10:00,49.03,49.13,48.99,49.11,191779.0,47.6097,47.7068,47.5709,47.6874,191779.0
2024-02-02 13:20:00,49.11,49.12,48.97,49.0,235510.0,47.6874,47.6971,47.5515,47.5806,235510.0
2024-02-02 13:30:00,49.0,49.14,48.96,49.13,265792.0,47.5806,47.7166,47.5418,47.7068,265792.0
2024-02-02 13:40:00,49.14,49.21,49.12,49.18,228676.0,47.7166,47.7845,47.6971,47.7554,228676.0
2024-02-02 13:50:00,49.18,49.23,49.13,49.2,190503.0,47.7554,47.8039,47.7068,47.7748,190503.0
2024-02-02 14:00:00,49.21,49.3,49.2,49.3,287118.0,47.7845,47.8719,47.7748,47.8719,287118.0
2024-02-02 14:10:00,49.3,49.39,49.27,49.39,279732.0,47.8719,47.9593,47.8428,47.9593,279732.0
2024-02-02 14:20:00,49.38,49.43,49.3,49.43,426252.0,47.9496,47.9982,47.8719,47.9982,426252.0
2024-02-02 14:30:00,49.43,49.5,49.36,49.5,331738.0,47.9982,48.0661,47.9302,48.0661,331738.0
2024-02-02 14:40:00,49.5,49.57,49.44,49.46,579984.0,48.0661,48.1341,48.0079,48.0273,579984.0
2024-02-02 14:50:00,49.47,49.54,49.41,49.52,355030.0,48.037,48.105,47.9787,48.0855,355030.0
2024-02-02 15:00:00,49.52,49.52,49.44,49.48,245504.0,48.0855,48.0855,48.0079,48.0467,245504.0
2024-02-02 15:10:00,49.48,49.52,49.44,49.48,309744.0,48.0467,48.0855,48.0079,48.0467,309744.0
2024-02-02 15:20:00,49.48,49.5,49.41,49.5,438963.0,48.0467,48.0661,47.9787,48.0661,438963.0
2024-02-02 15:30:00,49.5,49.5,49.3,49.32,315099.0,48.0661,48.0661,47.8719,47.8913,315099.0
2024-02-02 15:40:00,49.32,49.33,49.22,49.25,389195.0,47.8913,47.901,47.7942,47.8234,389195.0
2024-02-02 15:50:00,49.25,49.32,49.16,49.16,1180517.0,47.8234,47.8913,47.736,47.736,1180517.0
2024-02-05 09:30:00,48.61,48.85,48.24,48.81,763796.0,47.2019,47.435,46.8426,47.3961,763796.0
2024-02-05 09:40:00,48.81,48.92,48.7,48.88,248880.0,47.3961,47.5029,47.2893,47.4641,248880.0
2024-02-05 09:50:00,48.88,48.9,48.71,48.77,161095.0,47.4641,47.4835,47.299,47.3573,161095.0
2024-02-05 10:00:00,48.76,48.81,48.48,48.6,427055.0,47.3476,47.3961,47.0757,47.1922,427055.0
2024-02-05 10:10:00,48.6,48.63,48.29,48.45,297847.0,47.1922,47.2213,46.8912,47.0465,297847.0
2024-02-05 10:20:00,48.46,48.5,48.36,48.37,209109.0,47.0563,47.0951,46.9591,46.9689,209109.0
2024-02-05 10:30:00,48.38,48.55,48.34,48.52,150486.0,46.9786,47.1436,46.9397,47.1145,150486.0
2024-02-05 10:40:00,48.52,48.55,48.41,48.52,180920.0,47.1145,47.1436,47.0077,47.1145,180920.0
2024-02-05 10:50:00,48.52,48.57,48.47,48.53,448318.0,47.1145,47.1631,47.066,47.1242,448318.0
2024-02-05 11:00:00,48.54,48.67,48.51,48.67,128107.0,47.1339,47.2602,47.1048,47.2602,128107.0
2024-02-05 11:10:00,48.67,48.74,48.62,48.72,566778.0,47.2602,47.3281,47.2116,47.3087,566778.0
2024-02-05 11:20:00,48.73,48.75,48.61,48.64,116299.0,47.3184,47.3379,47.2019,47.231,116299.0
2024-02-05 11:30:00,48.64,48.71,48.63,48.7,132496.0,47.231,47.299,47.2213,47.2893,132496.0
2024-02-05 11:40:00,48.69,48.7,48.61,48.67,115556.0,47.2796,47.2893,47.2019,47.2602,115556.0
2024-02-05 11:50:00,48.66,48.68,48.57,48.6,260911.0,47.2505,47.2699,47.1631,47.1922,260911.0
2024-02-05 12:00:00,48.59,48.66,48.57,48.65,100787.0,47.1825,47.2505,47.1631,47.2407,100787.0
2024-02-05 12:10:00,48.66,48.71,48.65,48.7,100548.0,47.2505,47.299,47.2407,47.2893,100548.0
2024-02-05 12:20:00,48.7,48.71,48.63,48.71,160939.0,47.2893,47.299,47.2213,47.299,160939.0
2024-02-05 12:30:00,48.71,48.79,48.7,48.76,184972.0,47.299,47.3767,47.2893,47.3476,184972.0
2024-02-05 12:40:00,48.76,48.8,48.7,48.73,122660.0,47.3476,47.3864,47.2893,47.3184,122660.0
2024-02-05 12:50:00,48.73,48.81,48.68,48.77,115412.0,47.3184,47.3961,47.2699,47.3573,115412.0
2024-02-05 13:00:00,48.77,48.8,48.73,48.76,151756.0,47.3573,47.3864,47.3184,47.3476,151756.0
2024-02-05 13:10:00,48.76,48.79,48.72,48.79,127269.0,47.3476,47.3767,47.3087,47.3767,127269.0
2024-02-05 13:20:00,48.79,48.79,48.68,48.68,174530.0,47.3767,47.3767,47.2699,47.2699,174530.0
2024-02-05 13:30:00,48.67,48.77,48.67,48.76,121663.0,47.2602,47.3573,47.2602,47.3476,121663.0
2024-02-05 13:40:00,48.76,48.79,48.74,48.76,84223.0,47.3476,47.3767,47.3281,47.3476,84223.0
2024-02-05 13:50:00,48.76,48.78,48.73,48.76,123800.0,47.3476,47.367,47.3184,47.3476,123800.0
2024-02-05 14:00:00,48.76,48.79,48.73,48.78,129679.0,47.3476,47.3767,47.3184,47.367,129679.0
2024-02-05 14:10:00,48.78,48.8,48.74,48.77,217157.0,47.367,47.3864,47.3281,47.3573,217157.0
2024-02-05 14:20:00,48.76,48.84,48.76,48.84,223833.0,47.3476,47.4252,47.3476,47.4252,223833.0
2024-02-05 14:30:00,48.84,48.87,48.79,48.8,183898.0,47.4252,47.4544,47.3767,47.3864,183898.0
2024-02-05 14:40:00,48.8,48.84,48.79,48.8,162720.0,47.3864,47.4252,47.3767,47.3864,162720.0
2024-02-05 14:50:00,48.8,48.85,48.76,48.84,163673.0,47.3864,47.435,47.3476,47.4252,163673.0
2024-02-05 15:00:00,48.84,48.84,48.74,48.78,170972.0,47.4252,47.4252,47.3281,47.367,170972.0
2024-02-05 15:10:00,48.78,48.79,48.67,48.74,156212.0,47.367,47.3767,47.2602,47.3281,156212.0
2024-02-05 15:20:00,48.74,48.81,48.71,48.81,232378.0,47.3281,47.3961,47.299,47.3961,232378.0
2024-02-05 15:30:00,48.81,48.85,48.75,48.76,346847.0,47.3961,47.435,47.3379,47.3476,346847.0
2024-02-05 15:40:00,48.76,48.77,48.69,48.7,412336.0,47.3476,47.3573,47.2796,47.2893,412336.0
2024-02-05 15:50:00,48.7,48.8,48.68,48.69,1097258.0,47.2893,47.3864,47.2699,47.2796,1097258.0
2024-02-06 09:30:00,48.52,49.06,48.52,49.01,355930.0,47.1145,47.6389,47.1145,47.5903,355930.0
2024-02-06 09:40:00,49.02,49.12,48.9,48.94,530024.0,47.6,47.6971,47.4835,47.5223,530024.0
2024-02-06 09:50:00,48.95,48.97,48.75,48.76,186250.0,47.5321,47.5515,47.3379,47.3476,186250.0
2024-02-06 10:00:00,48.76,48.78,48.53,48.64,254911.0,47.3476,47.367,47.1242,47.231,254911.0
2024-02-06 10:10:00,48.63,48.63,48.43,48.52,455560.0,47.2213,47.2213,47.0271,47.1145,455560.0
2024-02-06 10:20:00,48.53,48.6,48.47,48.58,681093.0,47.1242,47.1922,47.066,47.1728,681093.0
2024-02-06 10:30:00,48.58,48.67,48.57,48.64,412327.0,47.1728,47.2602,47.1631,47.231,412327.0
2024-02-06 10:40:00,48.64,48.64,48.51,48.52,275433.0,47.231,47.231,47.1048,47.1145,275433.0
2024-02-06 10:50:00,48.52,48.59,48.47,48.47,193479.0,47.1145,47.1825,47.066,47.066,193479.0
2024-02-06 11:00:00,48.47,48.56,48.43,48.51,403145.0,47.066,47.1534,47.0271,47.1048,403145.0
2024-02-06 11:10:00,48.51,48.58,48.45,48.54,157041.0,47.1048,47.1728,47.0465,47.1339,157041.0
2024-02-06 11:20:00,48.54,48.61,48.52,48.56,222829.0,47.1339,47.2019,47.1145,47.1534,222829.0
2024-02-06 11:30:00,48.55,48.57,48.51,48.52,100117.0,47.1436,47.1631,47.1048,47.1145,100117.0
2024-02-06 11:40:00,48.52,48.55,48.46,48.49,133939.0,47.1145,47.1436,47.0563,47.0854,133939.0
2024-02-06 11:50:00,48.5,48.51,48.37,48.37,280906.0,47.0951,47.1048,46.9689,46.9689,280906.0
2024-02-06 12:00:00,48.38,48.44,48.36,48.42,325042.0,46.9786,47.0368,46.9591,47.0174,325042.0
2024-02-06 12:10:00,48.42,48.42,48.36,48.4,167079.0,47.0174,47.0174,46.9591,46.998,167079.0
2024-02-06 12:20:00,48.39,48.44,48.35,48.43,167327.0,46.9883,47.0368,46.9494,47.0271,167327.0
2024-02-06 12:30:00,48.43,48.44,48.38,48.39,134775.0,47.0271,47.0368,46.9786,46.9883,134775.0
2024-02-06 12:40:00,48.39,48.4,48.33,48.36,126844.0,46.9883,46.998,46.93,46.9591,126844.0
2024-02-06 12:50:00,48.36,48.38,48.27,48.29,112498.0,46.9591,46.9786,46.8718,46.8912,112498.0
2024-02-06 13:00:00,48.29,48.29,48.16,48.17,194985.0,46.8912,46.8912,46.7649,46.7747,194985.0
2024-02-06 13:10:00,48.16,48.16,48.05,48.11,224835.0,46.7649,46.7649,46.6581,46.7164,224835.0
2024-02-06 13:20:00,48.1,48.12,48.05,48.08,217628.0,46.7067,46.7261,46.6581,46.6873,217628.0
2024-02-06 13:30:00,48.09,48.17,48.08,48.16,175948.0,46.697,46.7747,46.6873,46.7649,175948.0
2024-02-06 13:40:00,48.16,48.23,48.13,48.23,185432.0,46.7649,46.8329,46.7358,46.8329,185432.0
2024-02-06 13:50:00,48.23,48.24,48.17,48.18,146209.0,46.8329,46.8426,46.7747,46.7844,146209.0
2024-02-06 14:00:00,48.18,48.23,48.13,48.13,291394.0,46.7844,46.8329,46.7358,46.7358,291394.0
2024-02-06 14:10:00,48.14,48.14,48.07,48.09,148932.0,46.7455,46.7455,46.6775,46.697,148932.0
2024-02-06 14:20:00,48.09,48.13,48.06,48.07,239795.0,46.697,46.7358,46.6678,46.6775,239795.0
2024-02-06 14:30:00,48.07,48.09,48.03,48.05,252891.0,46.6775,46.697,46.6387,46.6581,252891.0
2024-02-06 14:40:00,48.05,48.12,48.04,48.12,430161.0,46.6581,46.7261,46.6484,46.7261,430161.0
2024-02-06 14:50:00,48.11,48.12,48.06,48.09,227722.0,46.7164,46.7261,46.6678,46.697,227722.0
2024-02-06 15:00:00,48.09,48.11,48.06,48.08,202517.0,46.697,46.7164,46.6678,46.6873,202517.0
2024-02-06 15:10:00,48.08,48.11,48.04,48.05,146241.0,46.6873,46.7164,46.6484,46.6581,146241.0
2024-02-06 15:20:00,48.05,48.07,48.01,48.03,231461.0,46.6581,46.6775,46.6193,46.6387,231461.0
2024-02-06 15:30:00,48.03,48.08,48.01,48.07,309863.0,46.6387,46.6873,46.6193,46.6775,309863.0
2024-02-06 15:40:00,48.07,48.15,48.06,48.13,405842.0,46.6775,46.7552,46.6678,46.7358,405842.0
2024-02-06 15:50:00,48.13,48.29,48.12,48.29,1154882.0,46.7358,46.8912,46.7261,46.8912,1154882.0
2024-02-07 09:30:00,48.45,48.48,48.23,48.26,479522.0,47.0465,47.0757,46.8329,46.862,479522.0
2024-02-07 09:40:00,48.26,48.29,47.8,47.82,712324.0,46.862,46.8912,46.4154,46.4348,712324.0
2024-02-07 09:50:00,47.82,47.89,47.45,47.54,809074.0,46.4348,46.5028,46.0755,46.1629,809074.0
2024-02-07 10:00:00,47.54,47.86,47.5,47.82,402520.0,46.1629,46.4736,46.1241,46.4348,402520.0
2024-02-07 10:10:00,47.82,48.16,47.81,48.05,326539.0,46.4348,46.7649,46.4251,46.6581,326539.0
2024-02-07 10:20:00,48.05,48.08,47.93,48.01,184716.0,46.6581,46.6873,46.5416,46.6193,184716.0
2024-02-07 10:30:00,48.01,48.04,47.75,47.77,186203.0,46.6193,46.6484,46.3668,46.3862,186203.0
2024-02-07 10:40:00,47.77,47.94,47.74,47.92,284563.0,46.3862,46.5513,46.3571,46.5319,284563.0
2024-02-07 10:50:00,47.93,47.94,47.7,47.73,367957.0,46.5416,46.5513,46.3183,46.3474,367957.0
2024-02-07 11:00:00,47.73,47.85,47.69,47.84,191535.0,46.3474,46.4639,46.3086,46.4542,191535.0
2024-02-07 11:10:00,47.85,47.88,47.78,47.84,131569.0,46.4639,46.4931,46.3959,46.4542,131569.0
2024-02-07 11:20:00,47.84,47.88,47.79,47.85,168456.0,46.4542,46.4931,46.4057,46.4639,168456.0
2024-02-07 11:30:00,47.85,48.0,47.85,48.0,212226.0,46.4639,46.6096,46.4639,46.6096,212226.0
2024-02-07 11:40:00,48.0,48.09,47.97,48.03,220829.0,46.6096,46.697,46.5804,46.6387,220829.0
2024-02-07 11:50:00,48.03,48.13,48.02,48.12,131575.0,46.6387,46.7358,46.629,46.7261,131575.0
2024-02-07 12:00:00,48.12,48.27,48.11,48.26,168189.0,46.7261,46.8718,46.7164,46.862,168189.0
2024-02-07 12:10:00,48.26,48.27,48.17,48.23,130648.0,46.862,46.8718,46.7747,46.8329,130648.0
2024-02-07 12:20:00,48.24,48.3,48.21,48.29,129077.0,46.8426,46.9009,46.8135,46.8912,129077.0
2024-02-07 12:30:00,48.29,48.33,48.24,48.26,109960.0,46.8912,46.93,46.8426,46.862,109960.0
2024-02-07 12:40:00,48.25,48.26,48.2,48.25,129297.0,46.8523,46.862,46.8038,46.8523,129297.0
2024-02-07 12:50:00,48.25,48.34,48.24,48.33,104981.0,46.8523,46.9397,46.8426,46.93,104981.0
2024-02-07 13:00:00,48.33,48.44,48.27,48.44,310783.0,46.93,47.0368,46.8718,47.0368,310783.0
2024-02-07 13:10:00,48.44,48.51,48.42,48.46,187852.0,47.0368,47.1048,47.0174,47.0563,187852.0
2024-02-07 13:20:00,48.45,48.55,48.44,48.55,137574.0,47.0465,47.1436,47.0368,47.1436,137574.0
2024-02-07 13:30:00,48.55,48.56,48.5,48.52,143700.0,47.1436,47.1534,47.0951,47.1145,143700.0
2024-02-07 13:40:00,48.51,48.52,48.43,48.5,125031.0,47.1048,47.1145,47.0271,47.0951,125031.0
2024-02-07 13:50:00,48.5,48.53,48.48,48.51,88768.0,47.0951,47.1242,47.0757,47.1048,88768.0
2024-02-07 14:00:00,48.51,48.58,48.51,48.58,116386.0,47.1048,47.1728,47.1048,47.1728,116386.0
2024-02-07 14:10:00,48.58,48.6,48.23,48.46,821301.0,47.1728,47.1922,46.8329,47.0563,821301.0
2024-02-07 14:20:00,48.46,48.47,48.37,48.44,320472.0,47.0563,47.066,46.9689,47.0368,320472.0
2024-02-07 14:30:00,48.44,48.44,48.37,48.44,122897.0,47.0368,47.0368,46.9689,47.0368,122897.0
2024-02-07 14:40:00,48.44,48.47,48.42,48.45,111263.0,47.0368,47.066,47.0174,47.0465,111263.0
2024-02-07 14:50:00,48.45,48.49,48.43,48.48,155221.0,47.0465,47.0854,47.0271,47.0757,155221.0
2024-02-07 15:00:00,48.49,48.55,48.47,48.52,130506.0,47.0854,47.1436,47.066,47.1145,130506.0
2024-02-07 15:10:00,48.53,48.56,48.48,48.52,216038.0,47.1242,47.1534,47.0757,47.1145,216038.0
2024-02-07 15:20:00,48.53,48.55,48.5,48.5,174892.0,47.1242,47.1436,47.0951,47.0951,174892.0
2024-02-07 15:30:00,48.5,48.55,48.48,48.52,207219.0,47.0951,47.1436,47.0757,47.1145,207219.0
2024-02-07 15:40:00,48.52,48.53,48.46,48.48,526039.0,47.1145,47.1242,47.0563,47.0757,526039.0
2024-02-07 15:50:00,48.47,48.5,48.37,48.48,1332282.0,47.066,47.0951,46.9689,47.0757,1332282.0
2024-02-08 09:30:00,48.18,48.34,48.07,48.2,455643.0,46.7844,46.9397,46.6775,46.8038,455643.0
2024-02-08 09:40:00,48.2,48.24,48.11,48.13,275161.0,46.8038,46.8426,46.7164,46.7358,275161.0
2024-02-08 09:50:00,48.13,48.19,48.08,48.13,248451.0,46.7358,46.7941,46.6873,46.7358,248451.0
2024-02-08 10:00:00,48.13,48.49,48.13,48.37,277744.0,46.7358,47.0854,46.7358,46.9689,277744.0
2024-02-08 10:10:00,48.38,48.48,48.35,48.36,200383.0,46.9786,47.0757,46.9494,46.9591,200383.0
2024-02-08 10:20:00,48.36,48.39,48.3,48.36,137605.0,46.9591,46.9883,46.9009,46.9591,137605.0
2024-02-08 10:30:00,48.37,48.44,48.31,48.37,151812.0,46.9689,47.0368,46.9106,46.9689,151812.0
2024-02-08 10:40:00,48.36,48.38,48.26,48.28,159572.0,46.9591,46.9786,46.862,46.8815,159572.0
2024-02-08 10:50:00,48.28,48.33,48.25,48.26,199341.0,46.8815,46.93,46.8523,46.862,199341.0
2024-02-08 11:00:00,48.27,48.34,48.23,48.25,171241.0,46.8718,46.9397,46.8329,46.8523,171241.0
2024-02-08 11:10:00,48.25,48.26,48.16,48.2,140781.0,46.8523,46.862,46.7649,46.8038,140781.0
2024-02-08 11:20:00,48.2,48.27,48.11,48.13,149716.0,46.8038,46.8718,46.7164,46.7358,149716.0
2024-02-08 11:30:00,48.12,48.18,48.1,48.15,155271.0,46.7261,46.7844,46.7067,46.7552,155271.0
2024-02-08 11:40:00,48.14,48.2,48.1,48.12,214179.0,46.7455,46.8038,46.7067,46.7261,214179.0
2024-02-08 11:50:00,48.12,48.18,48.09,48.1,162743.0,46.7261,46.7844,46.697,46.7067,162743.0
2024-02-08 12:00:00,48.11,48.15,48.05,48.15,168321.0,46.7164,46.7552,46.6581,46.7552,168321.0
2024-02-08 12:10:00,48.15,48.19,48.13,48.19,83921.0,46.7552,46.7941,46.7358,46.7941,83921.0
2024-02-08 12:20:00,48.19,48.2,48.14,48.14,61745.0,46.7941,46.8038,46.7455,46.7455,61745.0
2024-02-08 12:30:00,48.14,48.17,48.13,48.14,62575.0,46.7455,46.7747,46.7358,46.7455,62575.0
2024-02-08 12:40:00,48.15,48.16,48.1,48.11,61232.0,46.7552,46.7649,46.7067,46.7164,61232.0
2024-02-08 12:50:00,48.1,48.16,48.09,48.14,202357.0,46.7067,46.7649,46.697,46.7455,202357.0
2024-02-08 13:00:00,48.14,48.22,48.11,48.12,141657.0,46.7455,46.8232,46.7164,46.7261,141657.0
2024-02-08 13:10:00,48.12,48.15,48.09,48.13,136130.0,46.7261,46.7552,46.697,46.7358,136130.0
2024-02-08 13:20:00,48.12,48.16,48.11,48.15,144693.0,46.7261,46.7649,46.7164,46.7552,144693.0
2024-02-08 13:30:00,48.15,48.33,48.11,48.32,210506.0,46.7552,46.93,46.7164,46.9203,210506.0
2024-02-08 13:40:00,48.32,48.41,48.25,48.41,184001.0,46.9203,47.0077,46.8523,47.0077,184001.0
2024-02-08 13:50:00,48.41,48.43,48.34,48.43,155515.0,47.0077,47.0271,46.9397,47.0271,155515.0
2024-02-08 14:00:00,48.43,48.48,48.38,48.47,162389.0,47.0271,47.0757,46.9786,47.066,162389.0
2024-02-08 14:10:00,48.47,48.5,48.33,48.37,558400.0,47.066,47.0951,46.93,46.9689,558400.0
2024-02-08 14:20:00,48.36,48.44,48.33,48.41,195317.0,46.9591,47.0368,46.93,47.0077,195317.0
2024-02-08 14:30:00,48.41,48.42,48.26,48.33,423692.0,47.0077,47.0174,46.862,46.93,423692.0
2024-02-08 14:40:00,48.32,48.35,48.24,48.26,225378.0,46.9203,46.9494,46.8426,46.862,225378.0
2024-02-08 14:50:00,48.25,48.37,48.24,48.35,305205.0,46.8523,46.9689,46.8426,46.9494,305205.0
2024-02-08 15:00:00,48.35,48.37,48.33,48.33,123513.0,46.9494,46.9689,46.93,46.93,123513.0
2024-02-08 15:10:00,48.34,48.45,48.32,48.44,134084.0,46.9397,47.0465,46.9203,47.0368,134084.0
2024-02-08 15:20:00,48.44,48.48,48.4,48.43,132976.0,47.0368,47.0757,46.998,47.0271,132976.0
2024-02-08 15:30:00,48.43,48.5,48.42,48.45,203865.0,47.0271,47.0951,47.0174,47.0465,203865.0
2024-02-08 15:40:00,48.45,48.5,48.34,48.36,233520.0,47.0465,47.0951,46.9397,46.9591,233520.0
2024-02-08 15:50:00,48.35,48.39,48.28,48.34,779172.0,46.9494,46.9883,46.8815,46.9397,779172.0
2024-02-09 09:30:00,48.22,48.27,48.06,48.15,455680.0,46.8232,46.8718,46.6678,46.7552,455680.0
2024-02-09 09:40:00,48.15,48.19,48.06,48.12,354199.0,46.7552,46.7941,46.6678,46.7261,354199.0
2024-02-09 09:50:00,48.12,48.12,47.85,47.95,310844.0,46.7261,46.7261,46.4639,46.561,310844.0
2024-02-09 10:00:00,47.95,48.0,47.9,48.0,537216.0,46.561,46.6096,46.5125,46.6096,537216.0
2024-02-09 10:10:00,48.0,48.1,47.89,47.92,337793.0,46.6096,46.7067,46.5028,46.5319,337793.0
2024-02-09 10:20:00,47.92,47.92,47.81,47.83,276854.0,46.5319,46.5319,46.4251,46.4445,276854.0
2024-02-09 10:30:00,47.84,47.89,47.8,47.84,295496.0,46.4542,46.5028,46.4154,46.4542,295496.0
2024-02-09 10:40:00,47.84,47.87,47.8,47.86,183754.0,46.4542,46.4833,46.4154,46.4736,183754.0
2024-02-09 10:50:00,47.86,47.91,47.81,47.9,244010.0,46.4736,46.5222,46.4251,46.5125,244010.0
2024-02-09 11:00:00,47.9,47.92,47.82,47.91,222491.0,46.5125,46.5319,46.4348,46.5222,222491.0
2024-02-09 11:10:00,47.91,47.93,47.81,47.83,302547.0,46.5222,46.5416,46.4251,46.4445,302547.0
2024-02-09 11:20:00,47.83,47.88,47.65,47.66,461200.0,46.4445,46.4931,46.2697,46.2794,461200.0
2024-02-09 11:30:00,47.65,47.71,47.46,47.55,715693.0,46.2697,46.328,46.0852,46.1726,715693.0
2024-02-09 11:40:00,47.55,47.71,47.54,47.67,238825.0,46.1726,46.328,46.1629,46.2891,238825.0
2024-02-09 11:50:00,47.68,47.68,47.58,47.65,172436.0,46.2988,46.2988,46.2017,46.2697,172436.0
2024-02-09 12:00:00,47.65,47.8,47.64,47.78,162996.0,46.2697,46.4154,46.26,46.3959,162996.0
2024-02-09 12:10:00,47.79,47.85,47.75,47.84,213084.0,46.4057,46.4639,46.3668,46.4542,213084.0
2024-02-09 12:20:00,47.84,48.05,47.82,48.02,320024.0,46.4542,46.6581,46.4348,46.629,320024.0
2024-02-09 12:30:00,48.02,48.04,47.92,47.97,270417.0,46.629,46.6484,46.5319,46.5804,270417.0
2024-02-09 12:40:00,47.97,48.01,47.95,47.97,179319.0,46.5804,46.6193,46.561,46.5804,179319.0
2024-02-09 12:50:00,47.98,48.01,47.94,47.98,140630.0,46.5902,46.6193,46.5513,46.5902,140630.0
2024-02-09 13:00:00,47.98,47.99,47.89,47.89,162030.0,46.5902,46.5999,46.5028,46.5028,162030.0
2024-02-09 13:10:00,47.9,47.93,47.88,47.91,163418.0,46.5125,46.5416,46.4931,46.5222,163418.0
2024-02-09 13:20:00,47.92,48.05,47.91,48.03,205244.0,46.5319,46.6581,46.5222,46.6387,205244.0
2024-02-09 13:30:00,48.03,48.11,48.01,48.09,248311.0,46.6387,46.7164,46.6193,46.697,248311.0
2024-02-09 13:40:00,48.08,48.1,48.04,48.08,230680.0,46.6873,46.7067,46.6484,46.6873,230680.0
2024-02-09 13:50:00,48.08,48.09,48.0,48.01,188430.0,46.6873,46.697,46.6096,46.6193,188430.0
2024-02-09 14:00:00,48.0,48.03,47.92,47.94,293098.0,46.6096,46.6387,46.5319,46.5513,293098.0
2024-02-09 14:10:00,47.94,47.98,47.86,47.88,333717.0,46.5513,46.5902,46.4736,46.4931,333717.0
2024-02-09 14:20:00,47.89,47.9,47.85,47.87,160394.0,46.5028,46.5125,46.4639,46.4833,160394.0
2024-02-09 14:30:00,47.87,47.91,47.84,47.9,245444.0,46.4833,46.5222,46.4542,46.5125,245444.0
2024-02-09 14:40:00,47.9,47.92,47.86,47.87,215187.0,46.5125,46.5319,46.4736,46.4833,215187.0
2024-02-09 14:50:00,47.87,47.87,47.68,47.72,421720.0,46.4833,46.4833,46.2988,46.3377,421720.0
2024-02-09 15:00:00,47.72,47.83,47.69,47.83,299451.0,46.3377,46.4445,46.3086,46.4445,299451.0
2024-02-09 15:10:00,47.83,47.91,47.81,47.86,345453.0,46.4445,46.5222,46.4251,46.4736,345453.0
2024-02-09 15:20:00,47.86,47.91,47.84,47.89,275901.0,46.4736,46.5222,46.4542,46.5028,275901.0
2024-02-09 15:30:00,47.9,47.95,47.87,47.92,342482.0,46.5125,46.561,46.4833,46.5319,342482.0
2024-02-09 15:40:00,47.93,47.93,47.84,47.88,547564.0,46.5416,46.5416,46.4542,46.4931,547564.0
2024-02-09 15:50:00,47.88,48.06,47.86,48.05,1267966.0,46.4931,46.6678,46.4736,46.6581,1267966.0
2024-02-12 09:30:00,48.0,48.19,47.88,48.09,339347.0,46.6096,46.7941,46.4931,46.697,339347.0
2024-02-12 09:40:00,48.11,48.36,48.07,48.34,235195.0,46.7164,46.9591,46.6775,46.9397,235195.0
2024-02-12 09:50:00,48.34,48.51,48.31,48.51,235851.0,46.9397,47.1048,46.9106,47.1048,235851.0
2024-02-12 10:00:00,48.51,48.6,48.44,48.58,299568.0,47.1048,47.1922,47.0368,47.1728,299568.0
2024-02-12 10:10:00,48.59,48.6,48.48,48.55,303616.0,47.1825,47.1922,47.0757,47.1436,303616.0
2024-02-12 10:20:00,48.55,48.61,48.47,48.58,416015.0,47.1436,47.2019,47.066,47.1728,416015.0
2024-02-12 10:30:00,48.59,48.7,48.54,48.69,143983.0,47.1825,47.2893,47.1339,47.2796,143983.0
2024-02-12 10:40:00,48.69,48.75,48.61,48.75,202106.0,47.2796,47.3379,47.2019,47.3379,202106.0
2024-02-12 10:50:00,48.75,48.76,48.61,48.63,164067.0,47.3379,47.3476,47.2019,47.2213,164067.0
2024-02-12 11:00:00,48.63,48.8,48.62,48.79,162604.0,47.2213,47.3864,47.2116,47.3767,162604.0
2024-02-12 11:10:00,48.78,48.86,48.76,48.84,186481.0,47.367,47.4447,47.3476,47.4252,186481.0
2024-02-12 11:20:00,48.84,48.88,48.81,48.87,144318.0,47.4252,47.4641,47.3961,47.4544,144318.0
2024-02-12 11:30:00,48.86,48.97,48.85,48.86,172135.0,47.4447,47.5515,47.435,47.4447,172135.0
2024-02-12 11:40:00,48.86,48.96,48.86,48.92,362387.0,47.4447,47.5418,47.4447,47.5029,362387.0
2024-02-12 11:50:00,48.91,48.99,48.91,48.95,374013.0,47.4932,47.5709,47.4932,47.5321,374013.0
2024-02-12 12:00:00,48.94,49.0,48.85,48.96,196863.0,47.5223,47.5806,47.435,47.5418,196863.0
2024-02-12 12:10:00,48.96,48.97,48.88,48.95,269107.0,47.5418,47.5515,47.4641,47.5321,269107.0
2024-02-12 12:20:00,48.95,48.95,48.86,48.91,135470.0,47.5321,47.5321,47.4447,47.4932,135470.0
2024-02-12 12:30:00,48.92,48.95,48.86,48.94,126571.0,47.5029,47.5321,47.4447,47.5223,126571.0
2024-02-12 12:40:00,48.94,48.94,48.83,48.9,303641.0,47.5223,47.5223,47.4155,47.4835,303641.0
2024-02-12 12:50:00,48.9,48.95,48.86,48.9,125971.0,47.4835,47.5321,47.4447,47.4835,125971.0
2024-02-12 13:00:00,48.9,48.97,48.88,48.97,142925.0,47.4835,47.5515,47.4641,47.5515,142925.0
2024-02-12 13:10:00,48.97,48.99,48.94,48.98,91674.0,47.5515,47.5709,47.5223,47.5612,91674.0
2024-02-12 13:20:00,48.98,49.0,48.94,48.99,118536.0,47.5612,47.5806,47.5223,47.5709,118536.0
2024-02-12 13:30:00,48.98,49.1,48.96,49.07,362845.0,47.5612,47.6777,47.5418,47.6486,362845.0
2024-02-12 13:40:00,49.07,49.15,49.02,49.15,289458.0,47.6486,47.7263,47.6,47.7263,289458.0
2024-02-12 13:50:00,49.16,49.19,49.12,49.12,149417.0,47.736,47.7651,47.6971,47.6971,149417.0
2024-02-12 14:00:00,49.12,49.24,49.11,49.23,173461.0,47.6971,47.8137,47.6874,47.8039,173461.0
2024-02-12 14:10:00,49.23,49.29,49.02,49.02,423255.0,47.8039,47.8622,47.6,47.6,423255.0
2024-02-12 14:20:00,49.02,49.13,48.99,49.13,151229.0,47.6,47.7068,47.5709,47.7068,151229.0
2024-02-12 14:30:00,49.14,49.18,49.05,49.1,165576.0,47.7166,47.7554,47.6292,47.6777,165576.0
2024-02-12 14:40:00,49.11,49.12,49.04,49.07,105855.0,47.6874,47.6971,47.6194,47.6486,105855.0
2024-02-12 14:50:00,49.07,49.09,49.01,49.08,162587.0,47.6486,47.668,47.5903,47.6583,162587.0
2024-02-12 15:00:00,49.08,49.1,49.04,49.07,143196.0,47.6583,47.6777,47.6194,47.6486,143196.0
2024-02-12 15:10:00,49.07,49.16,49.06,49.07,256092.0,47.6486,47.736,47.6389,47.6486,256092.0
2024-02-12 15:20:00,49.07,49.09,48.96,49.02,390614.0,47.6486,47.668,47.5418,47.6,390614.0
2024-02-12 15:30:00,49.02,49.03,48.88,48.91,544028.0,47.6,47.6097,47.4641,47.4932,544028.0
2024-02-12 15:40:00,48.91,48.98,48.87,48.9,541285.0,47.4932,47.5612,47.4544,47.4835,541285.0
2024-02-12 15:50:00,48.89,48.97,48.87,48.94,1049913.0,47.4738,47.5515,47.4544,47.5223,1049913.0
2024-02-13 09:30:00,48.4,48.71,48.25,48.28,522890.0,46.998,47.299,46.8523,46.8815,522890.0
2024-02-13 09:40:00,48.29,48.44,48.17,48.22,490060.0,46.8912,47.0368,46.7747,46.8232,490060.0
2024-02-13 09:50:00,48.23,48.29,48.04,48.09,351074.0,46.8329,46.8912,46.6484,46.697,351074.0
2024-02-13 10:00:00,48.1,48.23,48.05,48.18,301038.0,46.7067,46.8329,46.6581,46.7844,301038.0
2024-02-13 10:10:00,48.18,48.25,48.11,48.21,391693.0,46.7844,46.8523,46.7164,46.8135,391693.0
2024-02-13 10:20:00,48.2,48.34,48.19,48.27,306827.0,46.8038,46.9397,46.7941,46.8718,306827.0
2024-02-13 10:30:00,48.27,48.34,48.2,48.25,328919.0,46.8718,46.9397,46.8038,46.8523,328919.0
2024-02-13 10:40:00,48.25,48.33,48.18,48.29,263017.0,46.8523,46.93,46.7844,46.8912,263017.0
2024-02-13 10:50:00,48.29,48.32,48.2,48.21,262718.0,46.8912,46.9203,46.8038,46.8135,262718.0
2024-02-13 11:00:00,48.21,48.27,48.17,48.23,200616.0,46.8135,46.8718,46.7747,46.8329,200616.0
2024-02-13 11:10:00,48.23,48.35,48.19,48.31,215004.0,46.8329,46.9494,46.7941,46.9106,215004.0
2024-02-13 11:20:00,48.31,48.43,48.3,48.41,137020.0,46.9106,47.0271,46.9009,47.0077,137020.0
2024-02-13 11:30:00,48.41,48.47,48.33,48.4,157742.0,47.0077,47.066,46.93,46.998,157742.0
2024-02-13 11:40:00,48.4,48.41,48.31,48.33,99590.0,46.998,47.0077,46.9106,46.93,99590.0
2024-02-13 11:50:00,48.33,48.33,48.22,48.25,115288.0,46.93,46.93,46.8232,46.8523,115288.0
2024-02-13 12:00:00,48.25,48.3,48.23,48.27,284259.0,46.8523,46.9009,46.8329,46.8718,284259.0
2024-02-13 12:10:00,48.27,48.33,48.24,48.27,148877.0,46.8718,46.93,46.8426,46.8718,148877.0
2024-02-13 12:20:00,48.27,48.3,48.23,48.24,138025.0,46.8718,46.9009,46.8329,46.8426,138025.0
2024-02-13 12:30:00,48.25,48.36,48.22,48.36,67830.0,46.8523,46.9591,46.8232,46.9591,67830.0
2024-02-13 12:40:00,48.36,48.41,48.33,48.35,104792.0,46.9591,47.0077,46.93,46.9494,104792.0
2024-02-13 12:50:00,48.35,48.38,48.25,48.29,113556.0,46.9494,46.9786,46.8523,46.8912,113556.0
2024-02-13 13:00:00,48.29,48.29,48.19,48.25,185147.0,46.8912,46.8912,46.7941,46.8523,185147.0
2024-02-13 13:10:00,48.24,48.32,48.21,48.29,223660.0,46.8426,46.9203,46.8135,46.8912,223660.0
2024-02-13 13:20:00,48.29,48.29,48.22,48.23,171772.0,46.8912,46.8912,46.8232,46.8329,171772.0
2024-02-13 13:30:00,48.22,48.25,48.17,48.23,151724.0,46.8232,46.8523,46.7747,46.8329,151724.0
2024-02-13 13:40:00,48.23,48.23,48.08,48.1,252159.0,46.8329,46.8329,46.6873,46.7067,252159.0
2024-02-13 13:50:00,48.09,48.1,47.98,48.07,365534.0,46.697,46.7067,46.5902,46.6775,365534.0
2024-02-13 14:00:00,48.08,48.08,47.89,47.91,130030.0,46.6873,46.6873,46.5028,46.5222,130030.0
2024-02-13 14:10:00,47.9,47.92,47.79,47.86,409941.0,46.5125,46.5319,46.4057,46.4736,409941.0
2024-02-13 14:20:00,47.86,47.91,47.79,47.84,215636.0,46.4736,46.5222,46.4057,46.4542,215636.0
2024-02-13 14:30:00,47.84,47.98,47.8,47.98,182588.0,46.4542,46.5902,46.4154,46.5902,182588.0
2024-02-13 14:40:00,47.98,48.01,47.76,47.76,127091.0,46.5902,46.6193,46.3765,46.3765,127091.0
2024-02-13 14:50:00,47.77,47.87,47.73,47.83,184180.0,46.3862,46.4833,46.3474,46.4445,184180.0
2024-02-13 15:00:00,47.83,47.85,47.74,47.77,146015.0,46.4445,46.4639,46.3571,46.3862,146015.0
2024-02-13 15:10:00,47.77,47.8,47.67,47.7,196552.0,46.3862,46.4154,46.2891,46.3183,196552.0
2024-02-13 15:20:00,47.7,47.73,47.59,47.71,253505.0,46.3183,46.3474,46.2115,46.328,253505.0
2024-02-13 15:30:00,47.71,47.99,47.69,47.91,458399.0,46.328,46.5999,46.3086,46.5222,458399.0
2024-02-13 15:40:00,47.91,48.12,47.89,48.08,470229.0,46.5222,46.7261,46.5028,46.6873,470229.0
2024-02-13 15:50:00,48.07,48.26,48.02,48.25,1082074.0,46.6775,46.862,46.629,46.8523,1082074.0
2024-02-14 09:30:00,48.6,48.72,48.26,48.34,446707.0,47.1922,47.3087,46.862,46.9397,446707.0
2024-02-14 09:40:00,48.33,48.48,48.23,48.34,285225.0,46.93,47.0757,46.8329,46.9397,285225.0
2024-02-14 09:50:00,48.34,48.49,48.29,48.44,196120.0,46.9397,47.0854,46.8912,47.0368,196120.0
2024-02-14 10:00:00,48.44,48.48,48.32,48.37,292817.0,47.0368,47.0757,46.9203,46.9689,292817.0
2024-02-14 10:10:00,48.37,48.38,48.28,48.32,83812.0,46.9689,46.9786,46.8815,46.9203,83812.0
2024-02-14 10:20:00,48.32,48.43,48.31,48.36,298996.0,46.9203,47.0271,46.9106,46.9591,298996.0
2024-02-14 10:30:00,48.36,48.38,48.22,48.23,168486.0,46.9591,46.9786,46.8232,46.8329,168486.0
2024-02-14 10:40:00,48.23,48.24,48.09,48.19,202996.0,46.8329,46.8426,46.697,46.7941,202996.0
2024-02-14 10:50:00,48.19,48.21,48.02,48.04,274201.0,46.7941,46.8135,46.629,46.6484,274201.0
2024-02-14 11:00:00,48.04,48.15,47.99,48.12,263053.0,46.6484,46.7552,46.5999,46.7261,263053.0
2024-02-14 11:10:00,48.12,48.27,48.11,48.25,135510.0,46.7261,46.8718,46.7164,46.8523,135510.0
2024-02-14 11:20:00,48.25,48.32,48.2,48.28,120756.0,46.8523,46.9203,46.8038,46.8815,120756.0
2024-02-14 11:30:00,48.28,48.34,48.26,48.31,87434.0,46.8815,46.9397,46.862,46.9106,87434.0
2024-02-14 11:40:00,48.3,48.32,48.21,48.3,148385.0,46.9009,46.9203,46.8135,46.9009,148385.0
2024-02-14 11:50:00,48.3,48.3,48.14,48.16,121277.0,46.9009,46.9009,46.7455,46.7649,121277.0
2024-02-14 12:00:00,48.16,48.17,48.04,48.13,119393.0,46.7649,46.7747,46.6484,46.7358,119393.0
2024-02-14 12:10:00,48.13,48.22,48.1,48.21,53271.0,46.7358,46.8232,46.7067,46.8135,53271.0
2024-02-14 12:20:00,48.21,48.22,48.17,48.18,128308.0,46.8135,46.8232,46.7747,46.7844,128308.0
2024-02-14 12:30:00,48.18,48.18,48.06,48.07,137092.0,46.7844,46.7844,46.6678,46.6775,137092.0
2024-02-14 12:40:00,48.07,48.11,48.06,48.11,163634.0,46.6775,46.7164,46.6678,46.7164,163634.0
2024-02-14 12:50:00,48.1,48.14,48.08,48.11,100637.0,46.7067,46.7455,46.6873,46.7164,100637.0
2024-02-14 13:00:00,48.11,48.2,48.1,48.15,186315.0,46.7164,46.8038,46.7067,46.7552,186315.0
2024-02-14 13:10:00,48.14,48.17,48.1,48.15,130531.0,46.7455,46.7747,46.7067,46.7552,130531.0
2024-02-14 13:20:00,48.15,48.19,48.15,48.19,92954.0,46.7552,46.7941,46.7552,46.7941,92954.0
2024-02-14 13:30:00,48.19,48.31,48.16,48.24,136463.0,46.7941,46.9106,46.7649,46.8426,136463.0
2024-02-14 13:40:00,48.24,48.26,48.14,48.15,89420.0,46.8426,46.862,46.7455,46.7552,89420.0
2024-02-14 13:50:00,48.15,48.17,48.08,48.12,91010.0,46.7552,46.7747,46.6873,46.7261,91010.0
2024-02-14 14:00:00,48.11,48.11,47.96,48.01,253405.0,46.7164,46.7164,46.5707,46.6193,253405.0
2024-02-14 14:10:00,48.01,48.11,48.0,48.1,331371.0,46.6193,46.7164,46.6096,46.7067,331371.0
2024-02-14 14:20:00,48.09,48.22,48.09,48.19,135441.0,46.697,46.8232,46.697,46.7941,135441.0
2024-02-14 14:30:00,48.19,48.29,48.14,48.22,240043.0,46.7941,46.8912,46.7455,46.8232,240043.0
2024-02-14 14:40:00,48.23,48.27,48.21,48.23,285087.0,46.8329,46.8718,46.8135,46.8329,285087.0
2024-02-14 14:50:00,48.23,48.37,48.22,48.32,568677.0,46.8329,46.9689,46.8232,46.9203,568677.0
2024-02-14 15:00:00,48.31,48.36,48.27,48.35,140737.0,46.9106,46.9591,46.8718,46.9494,140737.0
2024-02-14 15:10:00,48.36,48.48,48.31,48.45,251509.0,46.9591,47.0757,46.9106,47.0465,251509.0
2024-02-14 15:20:00,48.45,48.55,48.43,48.51,214586.0,47.0465,47.1436,47.0271,47.1048,214586.0
2024-02-14 15:30:00,48.51,48.51,48.4,48.48,235443.0,47.1048,47.1048,46.998,47.0757,235443.0
2024-02-14 15:40:00,48.48,48.5,48.42,48.44,384994.0,47.0757,47.0951,47.0174,47.0368,384994.0
2024-02-14 15:50:00,48.44,48.55,48.32,48.51,1653051.0,47.0368,47.1436,46.9203,47.1048,1653051.0
2024-02-15 09:30:00,48.73,49.25,48.62,49.16,476989.0,47.3184,47.8234,47.2116,47.736,476989.0
2024-02-15 09:40:00,49.17,49.27,49.08,49.2,436849.0,47.7457,47.8428,47.6583,47.7748,436849.0
2024-02-15 09:50:00,49.2,49.43,49.14,49.41,541159.0,47.7748,47.9982,47.7166,47.9787,541159.0
2024-02-15 10:00:00,49.42,49.46,49.31,49.34,461859.0,47.9884,48.0273,47.8816,47.9108,461859.0
2024-02-15 10:10:00,49.34,49.44,49.23,49.26,341799.0,47.9108,48.0079,47.8039,47.8331,341799.0
2024-02-15 10:20:00,49.26,49.29,49.12,49.13,160805.0,47.8331,47.8622,47.6971,47.7068,160805.0
2024-02-15 10:30:00,49.13,49.14,49.02,49.09,195246.0,47.7068,47.7166,47.6,47.668,195246.0
2024-02-15 10:40:00,49.09,49.09,48.96,48.96,156225.0,47.668,47.668,47.5418,47.5418,156225.0
2024-02-15 10:50:00,48.95,48.98,48.88,48.91,149931.0,47.5321,47.5612,47.4641,47.4932,149931.0
2024-02-15 11:00:00,48.92,48.98,48.91,48.95,126149.0,47.5029,47.5612,47.4932,47.5321,126149.0
2024-02-15 11:10:00,48.95,49.0,48.9,48.9,117913.0,47.5321,47.5806,47.4835,47.4835,117913.0
2024-02-15 11:20:00,48.9,48.95,48.89,48.91,132200.0,47.4835,47.5321,47.4738,47.4932,132200.0
2024-02-15 11:30:00,48.91,50.81,48.89,50.51,6040509.0,47.4932,49.3382,47.4738,49.0469,6040509.0
2024-02-15 11:40:00,50.49,51.32,50.22,50.98,3361769.0,49.0274,49.8334,48.7653,49.5033,3361769.0
2024-02-15 11:50:00,50.98,51.28,50.5,50.94,1866416.0,49.5033,49.7946,49.0372,49.4644,1866416.0
2024-02-15 12:00:00,50.94,51.24,50.86,51.2,1571269.0,49.4644,49.7557,49.3867,49.7169,1571269.0
2024-02-15 12:10:00,51.21,51.56,51.06,51.25,1718529.0,49.7266,50.0665,49.5809,49.7654,1718529.0
2024-02-15 12:20:00,51.26,51.62,51.11,51.29,1061118.0,49.7751,50.1247,49.6295,49.8043,1061118.0
2024-02-15 12:30:00,51.29,51.43,51.05,51.14,699945.0,49.8043,49.9402,49.5712,49.6586,699945.0
2024-02-15 12:40:00,51.15,51.36,51.04,51.31,714615.0,49.6683,49.8722,49.5615,49.8237,714615.0
2024-02-15 12:50:00,51.32,51.42,51.12,51.15,751676.0,49.8334,49.9305,49.6392,49.6683,751676.0
2024-02-15 13:00:00,51.14,51.56,51.07,51.55,644968.0,49.6586,50.0665,49.5906,50.0567,644968.0
2024-02-15 13:10:00,51.56,51.76,51.53,51.59,854008.0,50.0665,50.2607,50.0373,50.0956,854008.0
2024-02-15 13:20:00,51.59,51.79,51.58,51.75,595693.0,50.0956,50.2898,50.0859,50.2509,595693.0
2024-02-15 13:30:00,51.75,51.77,51.53,51.64,650500.0,50.2509,50.2704,50.0373,50.1441,650500.0
2024-02-15 13:40:00,51.64,51.8,51.61,51.79,482393.0,50.1441,50.2995,50.115,50.2898,482393.0
2024-02-15 13:50:00,51.8,51.97,51.79,51.9,799669.0,50.2995,50.4646,50.2898,50.3966,799669.0
2024-02-15 14:00:00,51.9,52.14,51.9,52.07,939717.0,50.3966,50.6297,50.3966,50.5617,939717.0
2024-02-15 14:10:00,52.07,52.15,51.89,52.14,921235.0,50.5617,50.6394,50.3869,50.6297,921235.0
2024-02-15 14:20:00,52.15,52.22,52.0,52.11,467449.0,50.6394,50.7073,50.4937,50.6005,467449.0
2024-02-15 14:30:00,52.12,52.17,51.93,51.94,433742.0,50.6102,50.6588,50.4257,50.4354,433742.0
2024-02-15 14:40:00,51.94,51.95,51.81,51.93,613971.0,50.4354,50.4452,50.3092,50.4257,613971.0
2024-02-15 14:50:00,51.93,52.15,51.89,52.05,616034.0,50.4257,50.6394,50.3869,50.5423,616034.0
2024-02-15 15:00:00,52.05,52.2,52.0,52.18,919677.0,50.5423,50.6879,50.4937,50.6685,919677.0
2024-02-15 15:10:00,52.18,52.43,52.17,52.24,1106343.0,50.6685,50.9113,50.6588,50.7268,1106343.0
2024-02-15 15:20:00,52.24,52.45,52.2,52.34,917499.0,50.7268,50.9307,50.6879,50.8239,917499.0
2024-02-15 15:30:00,52.34,52.34,52.09,52.16,1268542.0,50.8239,50.8239,50.5811,50.6491,1268542.0
2024-02-15 15:40:00,52.16,52.22,52.07,52.07,1196162.0,50.6491,50.7073,50.5617,50.5617,1196162.0
2024-02-15 15:50:00,52.07,52.14,52.0,52.05,3773169.0,50.5617,50.6297,50.4937,50.5423,3773169.0
2024-02-16 09:30:00,51.94,51.99,51.32,51.55,1413591.0,50.4354,50.484,49.8334,50.0567,1413591.0
2024-02-16 09:40:00,51.55,52.08,51.54,51.98,830711.0,50.0567,50.5714,50.047,50.4743,830711.0
2024-02-16 09:50:00,51.98,52.15,51.84,52.15,703415.0,50.4743,50.6394,50.3383,50.6394,703415.0
2024-02-16 10:00:00,52.14,52.32,51.89,51.89,954308.0,50.6297,50.8044,50.3869,50.3869,954308.0
2024-02-16 10:10:00,51.9,52.26,51.88,52.08,634961.0,50.3966,50.7462,50.3772,50.5714,634961.0
2024-02-16 10:20:00,52.07,52.18,51.89,52.08,610852.0,50.5617,50.6685,50.3869,50.5714,610852.0
2024-02-16 10:30:00,52.07,52.1,51.92,52.0,506456.0,50.5617,50.5908,50.416,50.4937,506456.0
2024-02-16 10:40:00,52.0,52.13,51.99,52.05,378281.0,50.4937,50.6199,50.484,50.5423,378281.0
2024-02-16 10:50:00,52.05,52.06,51.63,51.7,904130.0,50.5423,50.552,50.1344,50.2024,904130.0
2024-02-16 11:00:00,51.71,51.77,51.55,51.74,481432.0,50.2121,50.2704,50.0567,50.2412,481432.0
2024-02-16 11:10:00,51.75,51.81,51.68,51.72,512991.0,50.2509,50.3092,50.183,50.2218,512991.0
2024-02-16 11:20:00,51.72,51.76,51.6,51.72,534693.0,50.2218,50.2607,50.1053,50.2218,534693.0
2024-02-16 11:30:00,51.71,51.78,51.66,51.77,276454.0,50.2121,50.2801,50.1636,50.2704,276454.0
2024-02-16 11:40:00,51.77,51.95,51.76,51.92,537017.0,50.2704,50.4452,50.2607,50.416,537017.0
2024-02-16 11:50:00,51.92,51.95,51.83,51.89,270210.0,50.416,50.4452,50.3286,50.3869,270210.0
2024-02-16 12:00:00,51.89,51.91,51.82,51.88,250102.0,50.3869,50.4063,50.3189,50.3772,250102.0
2024-02-16 12:10:00,51.88,52.05,51.83,52.04,363579.0,50.3772,50.5423,50.3286,50.5325,363579.0
2024-02-16 12:20:00,52.04,52.06,51.96,51.97,336388.0,50.5325,50.552,50.4549,50.4646,336388.0
2024-02-16 12:30:00,51.97,52.05,51.94,52.05,199077.0,50.4646,50.5423,50.4354,50.5423,199077.0
2024-02-16 12:40:00,52.05,52.07,51.96,51.96,365886.0,50.5423,50.5617,50.4549,50.4549,365886.0
2024-02-16 12:50:00,51.97,51.98,51.85,51.86,169846.0,50.4646,50.4743,50.3481,50.3578,169846.0
2024-02-16 13:00:00,51.87,51.89,51.73,51.77,783566.0,50.3675,50.3869,50.2315,50.2704,783566.0
2024-02-16 13:10:00,51.77,51.77,51.57,51.68,432500.0,50.2704,50.2704,50.0762,50.183,432500.0
2024-02-16 13:20:00,51.68,51.81,51.68,51.72,153447.0,50.183,50.3092,50.183,50.2218,153447.0
2024-02-16 13:30:00,51.73,51.74,51.59,51.64,168192.0,50.2315,50.2412,50.0956,50.1441,168192.0
2024-02-16 13:40:00,51.64,51.68,51.59,51.66,207166.0,50.1441,50.183,50.0956,50.1636,207166.0
2024-02-16 13:50:00,51.66,51.78,51.65,51.78,227416.0,50.1636,50.2801,50.1538,50.2801,227416.0
2024-02-16 14:00:00,51.79,51.87,51.78,51.84,262241.0,50.2898,50.3675,50.2801,50.3383,262241.0
2024-02-16 14:10:00,51.84,51.87,51.72,51.79,433148.0,50.3383,50.3675,50.2218,50.2898,433148.0
2024-02-16 14:20:00,51.8,51.97,51.79,51.95,294557.0,50.2995,50.4646,50.2898,50.4452,294557.0
2024-02-16 14:30:00,51.95,51.96,51.83,51.94,393209.0,50.4452,50.4549,50.3286,50.4354,393209.0
2024-02-16 14:40:00,51.94,51.98,51.75,51.85,337372.0,50.4354,50.4743,50.2509,50.3481,337372.0
2024-02-16 14:50:00,51.86,52.05,51.85,52.05,393525.0,50.3578,50.5423,50.3481,50.5423,393525.0
2024-02-16 15:00:00,52.05,52.08,52.0,52.03,228083.0,50.5423,50.5714,50.4937,50.5228,228083.0
2024-02-16 15:10:00,52.03,52.04,51.89,51.92,383674.0,50.5228,50.5325,50.3869,50.416,383674.0
2024-02-16 15:20:00,51.93,52.06,51.91,52.05,418107.0,50.4257,50.552,50.4063,50.5423,418107.0
2024-02-16 15:30:00,52.05,52.08,51.97,51.98,426117.0,50.5423,50.5714,50.4646,50.4743,426117.0
2024-02-16 15:40:00,51.98,51.99,51.75,51.75,654152.0,50.4743,50.484,50.2509,50.2509,654152.0
2024-02-16 15:50:00,51.75,51.95,51.75,51.92,1409186.0,50.2509,50.4452,50.2509,50.416,1409186.0
2024-02-20 09:30:00,51.5,51.71,51.27,51.62,752483.0,50.0082,50.2121,49.7849,50.1247,752483.0
2024-02-20 09:40:00,51.62,51.86,51.61,51.73,470996.0,50.1247,50.3578,50.115,50.2315,470996.0
2024-02-20 09:50:00,51.74,51.91,51.65,51.87,572640.0,50.2412,50.4063,50.1538,50.3675,572640.0
2024-02-20 10:00:00,51.88,51.95,51.76,51.84,386519.0,50.3772,50.4452,50.2607,50.3383,386519.0
2024-02-20 10:10:00,51.85,51.89,51.68,51.7,341967.0,50.3481,50.3869,50.183,50.2024,341967.0
2024-02-20 10:20:00,51.7,51.93,51.66,51.82,396505.0,50.2024,50.4257,50.1636,50.3189,396505.0
2024-02-20 10:30:00,51.82,51.98,51.79,51.97,273061.0,50.3189,50.4743,50.2898,50.4646,273061.0
2024-02-20 10:40:00,51.97,52.11,51.96,52.1,339844.0,50.4646,50.6005,50.4549,50.5908,339844.0
2024-02-20 10:50:00,52.1,52.19,52.09,52.16,361647.0,50.5908,50.6782,50.5811,50.6491,361647.0
2024-02-20 11:00:00,52.17,52.2,51.96,51.97,331349.0,50.6588,50.6879,50.4549,50.4646,331349.0
2024-02-20 11:10:00,51.97,52.04,51.89,52.03,297707.0,50.4646,50.5325,50.3869,50.5228,297707.0
2024-02-20 11:20:00,52.02,52.2,51.97,52.19,502137.0,50.5131,50.6879,50.4646,50.6782,502137.0
2024-02-20 11:30:00,52.19,52.24,52.13,52.16,436751.0,50.6782,50.7268,50.6199,50.6491,436751.0
2024-02-20 11:40:00,52.16,52.17,51.97,51.97,425624.0,50.6491,50.6588,50.4646,50.4646,425624.0
2024-02-20 11:50:00,51.97,52.02,51.92,52.02,294966.0,50.4646,50.5131,50.416,50.5131,294966.0
2024-02-20 12:00:00,52.03,52.08,51.91,52.05,283104.0,50.5228,50.5714,50.4063,50.5423,283104.0
2024-02-20 12:10:00,52.05,52.09,51.98,52.04,210213.0,50.5423,50.5811,50.4743,50.5325,210213.0
2024-02-20 12:20:00,52.04,52.08,51.99,52.02,196543.0,50.5325,50.5714,50.484,50.5131,196543.0
2024-02-20 12:30:00,52.02,52.03,51.87,51.89,206796.0,50.5131,50.5228,50.3675,50.3869,206796.0
2024-02-20 12:40:00,51.89,52.01,51.89,51.95,198561.0,50.3869,50.5034,50.3869,50.4452,198561.0
2024-02-20 12:50:00,51.95,51.97,51.86,51.9,233992.0,50.4452,50.4646,50.3578,50.3966,233992.0
2024-02-20 13:00:00,51.9,51.91,51.79,51.85,603503.0,50.3966,50.4063,50.2898,50.3481,603503.0
2024-02-20 13:10:00,51.84,51.88,51.78,51.88,163274.0,50.3383,50.3772,50.2801,50.3772,163274.0
2024-02-20 13:20:00,51.87,51.93,51.86,51.88,231710.0,50.3675,50.4257,50.3578,50.3772,231710.0
2024-02-20 13:30:00,51.87,51.87,51.7,51.86,478530.0,50.3675,50.3675,50.2024,50.3578,478530.0
2024-02-20 13:40:00,51.85,51.92,51.81,51.88,184286.0,50.3481,50.416,50.3092,50.3772,184286.0
2024-02-20 13:50:00,51.88,51.96,51.88,51.95,163582.0,50.3772,50.4549,50.3772,50.4452,163582.0
2024-02-20 14:00:00,51.95,51.96,51.81,51.85,317645.0,50.4452,50.4549,50.3092,50.3481,317645.0
2024-02-20 14:10:00,51.85,51.87,51.76,51.86,266104.0,50.3481,50.3675,50.2607,50.3578,266104.0
2024-02-20 14:20:00,51.87,51.88,51.76,51.8,335391.0,50.3675,50.3772,50.2607,50.2995,335391.0
2024-02-20 14:30:00,51.8,51.81,51.72,51.79,284447.0,50.2995,50.3092,50.2218,50.2898,284447.0
2024-02-20 14:40:00,51.79,51.87,51.74,51.87,302203.0,50.2898,50.3675,50.2412,50.3675,302203.0
2024-02-20 14:50:00,51.87,51.93,51.83,51.9,334123.0,50.3675,50.4257,50.3286,50.3966,334123.0
2024-02-20 15:00:00,51.91,51.96,51.88,51.93,256107.0,50.4063,50.4549,50.3772,50.4257,256107.0
2024-02-20 15:10:00,51.93,51.96,51.88,51.91,244323.0,50.4257,50.4549,50.3772,50.4063,244323.0
2024-02-20 15:20:00,51.91,52.0,51.91,51.98,408981.0,50.4063,50.4937,50.4063,50.4743,408981.0
2024-02-20 15:30:00,51.98,51.99,51.73,51.85,724626.0,50.4743,50.484,50.2315,50.3481,724626.0
2024-02-20 15:40:00,51.85,51.93,51.83,51.85,606899.0,50.3481,50.4257,50.3286,50.3481,606899.0
2024-02-20 15:50:00,51.85,51.89,51.73,51.79,1413842.0,50.3481,50.3869,50.2315,50.2898,1413842.0
2024-02-21 09:30:00,51.64,51.71,51.13,51.27,757167.0,50.1441,50.2121,49.6489,49.7849,757167.0
2024-02-21 09:40:00,51.27,51.6,51.21,51.57,593118.0,49.7849,50.1053,49.7266,50.0762,593118.0
2024-02-21 09:50:00,51.58,51.7,51.34,51.54,317547.0,50.0859,50.2024,49.8528,50.047,317547.0
2024-02-21 10:00:00,51.54,51.77,51.47,51.74,393096.0,50.047,50.2704,49.9791,50.2412,393096.0
2024-02-21 10:10:00,51.74,51.82,51.66,51.76,412589.0,50.2412,50.3189,50.1636,50.2607,412589.0
2024-02-21 10:20:00,51.77,51.86,51.74,51.86,327172.0,50.2704,50.3578,50.2412,50.3578,327172.0
2024-02-21 10:30:00,51.86,51.89,51.71,51.78,369441.0,50.3578,50.3869,50.2121,50.2801,369441.0
2024-02-21 10:40:00,51.78,51.92,51.76,51.89,448294.0,50.2801,50.416,50.2607,50.3869,448294.0
2024-02-21 10:50:00,51.9,51.99,51.88,51.98,315742.0,50.3966,50.484,50.3772,50.4743,315742.0
2024-02-21 11:00:00,51.99,52.0,51.88,51.96,340631.0,50.484,50.4937,50.3772,50.4549,340631.0
2024-02-21 11:10:00,51.96,52.18,51.95,52.15,356734.0,50.4549,50.6685,50.4452,50.6394,356734.0
2024-02-21 11:20:00,52.16,52.2,52.0,52.08,209705.0,50.6491,50.6879,50.4937,50.5714,209705.0
2024-02-21 11:30:00,52.08,52.1,52.01,52.04,208124.0,50.5714,50.5908,50.5034,50.5325,208124.0
2024-02-21 11:40:00,52.04,52.17,52.03,52.16,227216.0,50.5325,50.6588,50.5228,50.6491,227216.0
2024-02-21 11:50:00,52.16,52.23,52.14,52.2,199907.0,50.6491,50.717,50.6297,50.6879,199907.0
2024-02-21 12:00:00,52.19,52.24,52.13,52.19,214179.0,50.6782,50.7268,50.6199,50.6782,214179.0
2024-02-21 12:10:00,52.2,52.24,52.13,52.23,187504.0,50.6879,50.7268,50.6199,50.717,187504.0
2024-02-21 12:20:00,52.23,52.25,52.19,52.22,174403.0,50.717,50.7365,50.6782,50.7073,174403.0
2024-02-21 12:30:00,52.21,52.25,52.15,52.16,174240.0,50.6976,50.7365,50.6394,50.6491,174240.0
2024-02-21 12:40:00,52.17,52.28,52.15,52.27,191474.0,50.6588,50.7656,50.6394,50.7559,191474.0
2024-02-21 12:50:00,52.28,52.34,52.27,52.32,196728.0,50.7656,50.8239,50.7559,50.8044,196728.0
2024-02-21 13:00:00,52.31,52.32,52.11,52.29,289794.0,50.7947,50.8044,50.6005,50.7753,289794.0
2024-02-21 13:10:00,52.3,52.39,52.26,52.35,187690.0,50.785,50.8724,50.7462,50.8336,187690.0
2024-02-21 13:20:00,52.36,52.4,52.33,52.36,189269.0,50.8433,50.8821,50.8141,50.8433,189269.0
2024-02-21 13:30:00,52.36,52.4,52.32,52.38,250047.0,50.8433,50.8821,50.8044,50.8627,250047.0
2024-02-21 13:40:00,52.38,52.47,52.34,52.46,312834.0,50.8627,50.9501,50.8239,50.9404,312834.0
2024-02-21 13:50:00,52.46,52.51,52.42,52.48,354302.0,50.9404,50.9889,50.9015,50.9598,354302.0
2024-02-21 14:00:00,52.48,52.55,52.36,52.5,484602.0,50.9598,51.0278,50.8433,50.9792,484602.0
2024-02-21 14:10:00,52.5,52.54,52.39,52.53,484398.0,50.9792,51.0181,50.8724,51.0084,484398.0
2024-02-21 14:20:00,52.53,52.62,52.42,52.58,563328.0,51.0084,51.0957,50.9015,51.0569,563328.0
2024-02-21 14:30:00,52.58,52.6,52.5,52.54,341822.0,51.0569,51.0763,50.9792,51.0181,341822.0
2024-02-21 14:40:00,52.54,52.54,52.38,52.42,365909.0,51.0181,51.0181,50.8627,50.9015,365909.0
2024-02-21 14:50:00,52.43,52.49,52.41,52.48,318176.0,50.9113,50.9695,50.8918,50.9598,318176.0
2024-02-21 15:00:00,52.47,52.48,52.37,52.39,332355.0,50.9501,50.9598,50.853,50.8724,332355.0
2024-02-21 15:10:00,52.39,52.47,52.33,52.41,322053.0,50.8724,50.9501,50.8141,50.8918,322053.0
2024-02-21 15:20:00,52.42,52.42,52.34,52.42,293373.0,50.9015,50.9015,50.8239,50.9015,293373.0
2024-02-21 15:30:00,52.42,52.57,52.36,52.55,519995.0,50.9015,51.0472,50.8433,51.0278,519995.0
2024-02-21 15:40:00,52.55,52.62,52.5,52.53,649769.0,51.0278,51.0957,50.9792,51.0084,649769.0
2024-02-21 15:50:00,52.53,52.68,52.53,52.67,1320330.0,51.0084,51.154,51.0084,51.1443,1320330.0
2024-02-22 09:30:00,52.83,53.25,52.75,53.23,854527.0,51.2997,51.7075,51.222,51.6881,854527.0
2024-02-22 09:40:00,53.22,53.49,53.14,53.38,537229.0,51.6784,51.9405,51.6007,51.8337,537229.0
2024-02-22 09:50:00,53.37,53.56,53.34,53.55,531325.0,51.824,52.0085,51.7949,51.9988,531325.0
2024-02-22 10:00:00,53.56,53.59,53.38,53.38,452150.0,52.0085,52.0376,51.8337,51.8337,452150.0
2024-02-22 10:10:00,53.39,53.68,53.39,53.57,327857.0,51.8434,52.125,51.8434,52.0182,327857.0
2024-02-22 10:20:00,53.58,53.68,53.55,53.59,278319.0,52.0279,52.125,51.9988,52.0376,278319.0
2024-02-22 10:30:00,53.58,53.71,53.47,53.66,344558.0,52.0279,52.1542,51.9211,52.1056,344558.0
2024-02-22 10:40:00,53.66,53.71,53.59,53.66,368811.0,52.1056,52.1542,52.0376,52.1056,368811.0
2024-02-22 10:50:00,53.65,53.75,53.59,53.6,320848.0,52.0959,52.193,52.0376,52.0474,320848.0
2024-02-22 11:00:00,53.6,53.63,53.54,53.56,311302.0,52.0474,52.0765,51.9891,52.0085,311302.0
2024-02-22 11:10:00,53.57,53.71,53.56,53.64,310211.0,52.0182,52.1542,52.0085,52.0862,310211.0
2024-02-22 11:20:00,53.64,53.66,53.59,53.63,216842.0,52.0862,52.1056,52.0376,52.0765,216842.0
2024-02-22 11:30:00,53.63,53.69,53.6,53.64,210279.0,52.0765,52.1348,52.0474,52.0862,210279.0
2024-02-22 11:40:00,53.65,53.8,53.64,53.79,372311.0,52.0959,52.2416,52.0862,52.2319,372311.0
2024-02-22 11:50:00,53.8,53.86,53.71,53.82,245725.0,52.2416,52.2998,52.1542,52.261,245725.0
2024-02-22 12:00:00,53.81,53.83,53.71,53.76,253058.0,52.2513,52.2707,52.1542,52.2027,253058.0
2024-02-22 12:10:00,53.76,53.79,53.74,53.77,293554.0,52.2027,52.2319,52.1833,52.2124,293554.0
2024-02-22 12:20:00,53.77,53.88,53.76,53.87,249934.0,52.2124,52.3192,52.2027,52.3095,249934.0
2024-02-22 12:30:00,53.87,53.91,53.83,53.86,216259.0,52.3095,52.3484,52.2707,52.2998,216259.0
2024-02-22 12:40:00,53.87,53.87,53.63,53.63,498122.0,52.3095,52.3095,52.0765,52.0765,498122.0
2024-02-22 12:50:00,53.64,53.68,53.54,53.55,398217.0,52.0862,52.125,51.9891,51.9988,398217.0
2024-02-22 13:00:00,53.54,53.68,53.5,53.66,332104.0,51.9891,52.125,51.9503,52.1056,332104.0
2024-02-22 13:10:00,53.67,53.67,53.32,53.33,402643.0,52.1153,52.1153,51.7755,51.7852,402643.0
2024-02-22 13:20:00,53.34,53.52,53.24,53.52,496254.0,51.7949,51.9697,51.6978,51.9697,496254.0
2024-02-22 13:30:00,53.52,53.54,53.32,53.44,246981.0,51.9697,51.9891,51.7755,51.892,246981.0
2024-02-22 13:40:00,53.45,53.45,53.28,53.37,279611.0,51.9017,51.9017,51.7366,51.824,279611.0
2024-02-22 13:50:00,53.37,53.4,53.33,53.39,195859.0,51.824,51.8532,51.7852,51.8434,195859.0
2024-02-22 14:00:00,53.38,53.51,53.32,53.47,338754.0,51.8337,51.96,51.7755,51.9211,338754.0
2024-02-22 14:10:00,53.48,53.61,53.42,53.56,329399.0,51.9308,52.0571,51.8726,52.0085,329399.0
2024-02-22 14:20:00,53.56,53.73,53.56,53.65,368496.0,52.0085,52.1736,52.0085,52.0959,368496.0
2024-02-22 14:30:00,53.65,53.66,53.44,53.46,283286.0,52.0959,52.1056,51.892,51.9114,283286.0
2024-02-22 14:40:00,53.46,53.46,53.38,53.45,452416.0,51.9114,51.9114,51.8337,51.9017,452416.0
2024-02-22 14:50:00,53.46,53.49,53.3,53.34,259100.0,51.9114,51.9405,51.756,51.7949,259100.0
2024-02-22 15:00:00,53.34,53.45,53.33,53.4,465056.0,51.7949,51.9017,51.7852,51.8532,465056.0
2024-02-22 15:10:00,53.39,53.45,53.36,53.43,386031.0,51.8434,51.9017,51.8143,51.8823,386031.0
2024-02-22 15:20:00,53.44,53.64,53.43,53.61,810626.0,51.892,52.0862,51.8823,52.0571,810626.0
2024-02-22 15:30:00,53.6,53.64,53.54,53.58,475138.0,52.0474,52.0862,51.9891,52.0279,475138.0
2024-02-22 15:40:00,53.58,53.59,53.39,53.39,527172.0,52.0279,52.0376,51.8434,51.8434,527172.0
2024-02-22 15:50:00,53.38,53.46,53.34,53.38,1705698.0,51.8337,51.9114,51.7949,51.8337,1705698.0
2024-02-23 09:30:00,53.53,53.71,53.42,53.7,573650.0,51.9794,52.1542,51.8726,52.1445,573650.0
2024-02-23 09:40:00,53.69,53.85,53.47,53.54,568679.0,52.1348,52.2901,51.9211,51.9891,568679.0
2024-02-23 09:50:00,53.54,53.68,53.44,53.67,468112.0,51.9891,52.125,51.892,52.1153,468112.0
2024-02-23 10:00:00,53.67,53.68,53.55,53.64,563130.0,52.1153,52.125,51.9988,52.0862,563130.0
2024-02-23 10:10:00,53.63,53.75,53.55,53.65,301743.0,52.0765,52.193,51.9988,52.0959,301743.0
2024-02-23 10:20:00,53.66,53.76,53.65,53.72,540233.0,52.1056,52.2027,52.0959,52.1639,540233.0
2024-02-23 10:30:00,53.73,53.85,53.64,53.85,260925.0,52.1736,52.2901,52.0862,52.2901,260925.0
2024-02-23 10:40:00,53.85,53.96,53.8,53.83,386794.0,52.2901,52.3969,52.2416,52.2707,386794.0
2024-02-23 10:50:00,53.83,53.96,53.79,53.96,264182.0,52.2707,52.3969,52.2319,52.3969,264182.0
2024-02-23 11:00:00,53.96,53.96,53.73,53.84,242809.0,52.3969,52.3969,52.1736,52.2804,242809.0
2024-02-23 11:10:00,53.83,53.87,53.69,53.76,391480.0,52.2707,52.3095,52.1348,52.2027,391480.0
2024-02-23 11:20:00,53.77,53.81,53.7,53.79,252151.0,52.2124,52.2513,52.1445,52.2319,252151.0
2024-02-23 11:30:00,53.79,53.8,53.6,53.68,267711.0,52.2319,52.2416,52.0474,52.125,267711.0
2024-02-23 11:40:00,53.67,53.82,53.66,53.82,345594.0,52.1153,52.261,52.1056,52.261,345594.0
2024-02-23 11:50:00,53.81,53.88,53.8,53.88,249839.0,52.2513,52.3192,52.2416,52.3192,249839.0
2024-02-23 12:00:00,53.87,53.92,53.85,53.88,261457.0,52.3095,52.3581,52.2901,52.3192,261457.0
2024-02-23 12:10:00,53.88,53.99,53.87,53.97,278142.0,52.3192,52.4261,52.3095,52.4066,278142.0
2024-02-23 12:20:00,53.97,53.98,53.79,53.9,375393.0,52.4066,52.4164,52.2319,52.3387,375393.0
2024-02-23 12:30:00,53.9,53.99,53.85,53.98,425540.0,52.3387,52.4261,52.2901,52.4164,425540.0
2024-02-23 12:40:00,53.98,53.99,53.9,53.98,218879.0,52.4164,52.4261,52.3387,52.4164,218879.0
2024-02-23 12:50:00,53.98,54.02,53.93,53.98,855381.0,52.4164,52.4552,52.3678,52.4164,855381.0
2024-02-23 13:00:00,53.98,53.99,53.89,53.9,459393.0,52.4164,52.4261,52.329,52.3387,459393.0
2024-02-23 13:10:00,53.9,53.96,53.87,53.9,181347.0,52.3387,52.3969,52.3095,52.3387,181347.0
2024-02-23 13:20:00,53.9,53.9,53.82,53.83,280483.0,52.3387,52.3387,52.261,52.2707,280483.0
2024-02-23 13:30:00,53.83,53.88,53.81,53.84,193075.0,52.2707,52.3192,52.2513,52.2804,193075.0
2024-02-23 13:40:00,53.83,53.88,53.82,53.87,151112.0,52.2707,52.3192,52.261,52.3095,151112.0
2024-02-23 13:50:00,53.87,53.93,53.86,53.9,161823.0,52.3095,52.3678,52.2998,52.3387,161823.0
2024-02-23 14:00:00,53.91,53.93,53.82,53.84,331814.0,52.3484,52.3678,52.261,52.2804,331814.0
2024-02-23 14:10:00,53.85,53.93,53.83,53.91,417019.0,52.2901,52.3678,52.2707,52.3484,417019.0
2024-02-23 14:20:00,53.91,53.93,53.71,53.73,282281.0,52.3484,52.3678,52.1542,52.1736,282281.0
2024-02-23 14:30:00,53.73,53.8,53.68,53.75,288061.0,52.1736,52.2416,52.125,52.193,288061.0
2024-02-23 14:40:00,53.76,53.76,53.71,53.75,225061.0,52.2027,52.2027,52.1542,52.193,225061.0
2024-02-23 14:50:00,53.75,53.79,53.72,53.76,233557.0,52.193,52.2319,52.1639,52.2027,233557.0
2024-02-23 15:00:00,53.75,53.83,53.74,53.77,249070.0,52.193,52.2707,52.1833,52.2124,249070.0
2024-02-23 15:10:00,53.78,53.86,53.77,53.84,367802.0,52.2221,52.2998,52.2124,52.2804,367802.0
2024-02-23 15:20:00,53.84,53.94,53.81,53.9,302373.0,52.2804,52.3775,52.2513,52.3387,302373.0
2024-02-23 15:30:00,53.9,54.0,53.89,53.91,427574.0,52.3387,52.4358,52.329,52.3484,427574.0
2024-02-23 15:40:00,53.92,53.94,53.83,53.85,680242.0,52.3581,52.3775,52.2707,52.2901,680242.0
2024-02-23 15:50:00,53.85,53.92,53.76,53.84,1294528.0,52.2901,52.3581,52.2027,52.2804,1294528.0
2024-02-26 09:30:00,53.75,54.02,53.68,53.84,476593.0,52.193,52.4552,52.125,52.2804,476593.0
2024-02-26 09:40:00,53.83,54.13,53.76,54.11,580696.0,52.2707,52.562,52.2027,52.5426,580696.0
2024-02-26 09:50:00,54.11,54.55,54.09,54.55,691512.0,52.5426,52.9698,52.5232,52.9698,691512.0
2024-02-26 10:00:00,54.54,54.56,54.21,54.3,558390.0,52.9601,52.9796,52.6397,52.7271,558390.0
2024-02-26 10:10:00,54.3,54.34,54.2,54.33,306190.0,52.7271,52.7659,52.63,52.7562,306190.0
2024-02-26 10:20:00,54.33,54.4,54.25,54.27,428301.0,52.7562,52.8242,52.6785,52.698,428301.0
2024-02-26 10:30:00,54.28,54.29,54.14,54.15,279525.0,52.7077,52.7174,52.5717,52.5814,279525.0
2024-02-26 10:40:00,54.15,54.23,54.14,54.16,319570.0,52.5814,52.6591,52.5717,52.5911,319570.0
2024-02-26 10:50:00,54.17,54.3,54.13,54.29,241489.0,52.6008,52.7271,52.562,52.7174,241489.0
2024-02-26 11:00:00,54.29,54.35,54.25,54.29,269450.0,52.7174,52.7756,52.6785,52.7174,269450.0
2024-02-26 11:10:00,54.3,54.52,54.27,54.44,250322.0,52.7271,52.9407,52.698,52.863,250322.0
2024-02-26 11:20:00,54.45,54.52,54.37,54.52,271598.0,52.8727,52.9407,52.7951,52.9407,271598.0
2024-02-26 11:30:00,54.51,54.52,54.31,54.44,387885.0,52.931,52.9407,52.7368,52.863,387885.0
2024-02-26 11:40:00,54.44,54.46,54.32,54.44,262000.0,52.863,52.8824,52.7465,52.863,262000.0
2024-02-26 11:50:00,54.44,54.48,54.39,54.45,260278.0,52.863,52.9019,52.8145,52.8727,260278.0
2024-02-26 12:00:00,54.45,54.45,54.29,54.32,254206.0,52.8727,52.8727,52.7174,52.7465,254206.0
2024-02-26 12:10:00,54.32,54.37,54.31,54.34,201382.0,52.7465,52.7951,52.7368,52.7659,201382.0
2024-02-26 12:20:00,54.34,54.38,54.33,54.34,184695.0,52.7659,52.8048,52.7562,52.7659,184695.0
2024-02-26 12:30:00,54.34,54.34,54.09,54.1,343173.0,52.7659,52.7659,52.5232,52.5329,343173.0
2024-02-26 12:40:00,54.11,54.15,54.09,54.13,395019.0,52.5426,52.5814,52.5232,52.562,395019.0
2024-02-26 12:50:00,54.13,54.16,54.06,54.15,240043.0,52.562,52.5911,52.494,52.5814,240043.0
2024-02-26 13:00:00,54.14,54.16,54.07,54.12,232086.0,52.5717,52.5911,52.5037,52.5523,232086.0
2024-02-26 13:10:00,54.12,54.24,54.09,54.11,258267.0,52.5523,52.6688,52.5232,52.5426,258267.0
2024-02-26 13:20:00,54.11,54.12,53.99,54.02,279711.0,52.5426,52.5523,52.4261,52.4552,279711.0
2024-02-26 13:30:00,54.01,54.01,53.84,53.91,266276.0,52.4455,52.4455,52.2804,52.3484,266276.0
2024-02-26 13:40:00,53.92,54.0,53.9,53.98,234110.0,52.3581,52.4358,52.3387,52.4164,234110.0
2024-02-26 13:50:00,53.98,54.12,53.96,54.07,292397.0,52.4164,52.5523,52.3969,52.5037,292397.0
2024-02-26 14:00:00,54.08,54.15,54.03,54.06,310304.0,52.5135,52.5814,52.4649,52.494,310304.0
2024-02-26 14:10:00,54.06,54.17,54.04,54.16,302433.0,52.494,52.6008,52.4746,52.5911,302433.0
2024-02-26 14:20:00,54.16,54.21,54.11,54.17,248082.0,52.5911,52.6397,52.5426,52.6008,248082.0
2024-02-26 14:30:00,54.16,54.21,54.13,54.16,272631.0,52.5911,52.6397,52.562,52.5911,272631.0
2024-02-26 14:40:00,54.16,54.21,54.15,54.19,302710.0,52.5911,52.6397,52.5814,52.6203,302710.0
2024-02-26 14:50:00,54.19,54.21,54.14,54.2,241589.0,52.6203,52.6397,52.5717,52.63,241589.0
2024-02-26 15:00:00,54.21,54.23,54.07,54.11,381961.0,52.6397,52.6591,52.5037,52.5426,381961.0
2024-02-26 15:10:00,54.1,54.17,54.07,54.13,349393.0,52.5329,52.6008,52.5037,52.562,349393.0
2024-02-26 15:20:00,54.13,54.18,54.09,54.17,317820.0,52.562,52.6106,52.5232,52.6008,317820.0
2024-02-26 15:30:00,54.18,54.22,54.16,54.17,411796.0,52.6106,52.6494,52.5911,52.6008,411796.0
2024-02-26 15:40:00,54.18,54.22,54.14,54.21,397663.0,52.6106,52.6494,52.5717,52.6397,397663.0
2024-02-26 15:50:00,54.21,54.24,54.12,54.14,1056873.0,52.6397,52.6688,52.5523,52.5717,1056873.0
2024-02-27 09:30:00,54.27,54.56,54.24,54.49,463298.0,52.698,52.9796,52.6688,52.9116,463298.0
2024-02-27 09:40:00,54.5,54.69,54.44,54.51,522765.0,52.9213,53.1058,52.863,52.931,522765.0
2024-02-27 09:50:00,54.52,54.54,54.43,54.52,426076.0,52.9407,52.9601,52.8533,52.9407,426076.0
2024-02-27 10:00:00,54.52,54.66,54.47,54.48,432570.0,52.9407,53.0767,52.8922,52.9019,432570.0
2024-02-27 10:10:00,54.49,54.63,54.42,54.63,354311.0,52.9116,53.0475,52.8436,53.0475,354311.0
2024-02-27 10:20:00,54.62,54.79,54.6,54.78,402282.0,53.0378,53.2029,53.0184,53.1932,402282.0
2024-02-27 10:30:00,54.77,54.8,54.71,54.76,292595.0,53.1835,53.2126,53.1252,53.1738,292595.0
2024-02-27 10:40:00,54.75,54.79,54.72,54.75,321878.0,53.164,53.2029,53.1349,53.164,321878.0
2024-02-27 10:50:00,54.74,54.77,54.64,54.68,271605.0,53.1543,53.1835,53.0572,53.0961,271605.0
2024-02-27 11:00:00,54.68,54.76,54.67,54.73,328639.0,53.0961,53.1738,53.0864,53.1446,328639.0
2024-02-27 11:10:00,54.73,54.8,54.68,54.79,237649.0,53.1446,53.2126,53.0961,53.2029,237649.0
2024-02-27 11:20:00,54.79,54.82,54.7,54.71,327821.0,53.2029,53.232,53.1155,53.1252,327821.0
2024-02-27 11:30:00,54.71,54.72,54.52,54.62,281406.0,53.1252,53.1349,52.9407,53.0378,281406.0
2024-02-27 11:40:00,54.62,54.72,54.58,54.68,252438.0,53.0378,53.1349,52.999,53.0961,252438.0
2024-02-27 11:50:00,54.68,54.72,54.64,54.7,281598.0,53.0961,53.1349,53.0572,53.1155,281598.0
2024-02-27 12:00:00,54.71,54.72,54.61,54.67,327205.0,53.1252,53.1349,53.0281,53.0864,327205.0
2024-02-27 12:10:00,54.66,54.67,54.56,54.58,253064.0,53.0767,53.0864,52.9796,52.999,253064.0
2024-02-27 12:20:00,54.57,54.6,54.55,54.58,268856.0,52.9893,53.0184,52.9698,52.999,268856.0
2024-02-27 12:30:00,54.58,54.62,54.54,54.61,213284.0,52.999,53.0378,52.9601,53.0281,213284.0
2024-02-27 12:40:00,54.61,54.73,54.59,54.68,223605.0,53.0281,53.1446,53.0087,53.0961,223605.0
2024-02-27 12:50:00,54.67,54.72,54.64,54.66,322709.0,53.0864,53.1349,53.0572,53.0767,322709.0
2024-02-27 13:00:00,54.66,54.77,54.62,54.77,295510.0,53.0767,53.1835,53.0378,53.1835,295510.0
2024-02-27 13:10:00,54.77,54.79,54.61,54.63,280143.0,53.1835,53.2029,53.0281,53.0475,280143.0
2024-02-27 13:20:00,54.62,54.7,54.58,54.61,266669.0,53.0378,53.1155,52.999,53.0281,266669.0
2024-02-27 13:30:00,54.62,54.64,54.58,54.61,193611.0,53.0378,53.0572,52.999,53.0281,193611.0
2024-02-27 13:40:00,54.61,54.66,54.6,54.64,432401.0,53.0281,53.0767,53.0184,53.0572,432401.0
2024-02-27 13:50:00,54.65,54.7,54.62,54.64,416970.0,53.0669,53.1155,53.0378,53.0572,416970.0
2024-02-27 14:00:00,54.64,54.66,54.6,54.65,230780.0,53.0572,53.0767,53.0184,53.0669,230780.0
2024-02-27 14:10:00,54.65,54.82,54.64,54.8,348788.0,53.0669,53.232,53.0572,53.2126,348788.0
2024-02-27 14:20:00,54.8,54.81,54.72,54.73,321795.0,53.2126,53.2223,53.1349,53.1446,321795.0
2024-02-27 14:30:00,54.72,54.75,54.66,54.67,410906.0,53.1349,53.164,53.0767,53.0864,410906.0
2024-02-27 14:40:00,54.68,54.77,54.67,54.71,337714.0,53.0961,53.1835,53.0864,53.1252,337714.0
2024-02-27 14:50:00,54.71,54.76,54.65,54.76,311649.0,53.1252,53.1738,53.0669,53.1738,311649.0
2024-02-27 15:00:00,54.77,54.79,54.71,54.74,256742.0,53.1835,53.2029,53.1252,53.1543,256742.0
2024-02-27 15:10:00,54.75,54.75,54.66,54.71,545744.0,53.164,53.164,53.0767,53.1252,545744.0
2024-02-27 15:20:00,54.7,54.79,54.66,54.79,334321.0,53.1155,53.2029,53.0767,53.2029,334321.0
2024-02-27 15:30:00,54.79,54.89,54.75,54.82,611090.0,53.2029,53.3,53.164,53.232,611090.0
2024-02-27 15:40:00,54.82,54.83,54.73,54.77,588078.0,53.232,53.2417,53.1446,53.1835,588078.0
2024-02-27 15:50:00,54.76,54.83,54.72,54.81,1449249.0,53.1738,53.2417,53.1349,53.2223,1449249.0
2024-02-28 09:30:00,54.73,54.99,54.57,54.95,596232.0,53.1446,53.3971,52.9893,53.3583,596232.0
2024-02-28 09:40:00,54.96,55.19,54.89,55.12,1161357.0,53.368,53.5913,53.3,53.5233,1161357.0
2024-02-28 09:50:00,55.13,55.29,55.06,55.27,537092.0,53.533,53.6884,53.4651,53.669,537092.0
2024-02-28 10:00:00,55.28,55.4,55.19,55.23,580539.0,53.6787,53.7952,53.5913,53.6301,580539.0
2024-02-28 10:10:00,55.24,55.31,55.18,55.24,491025.0,53.6399,53.7078,53.5816,53.6399,491025.0
2024-02-28 10:20:00,55.23,55.29,55.18,55.29,548196.0,53.6301,53.6884,53.5816,53.6884,548196.0
2024-02-28 10:30:00,55.29,55.36,55.25,55.26,320676.0,53.6884,53.7564,53.6496,53.6593,320676.0
2024-02-28 10:40:00,55.26,55.39,55.22,55.39,357748.0,53.6593,53.7855,53.6204,53.7855,357748.0
2024-02-28 10:50:00,55.38,55.42,55.23,55.37,440596.0,53.7758,53.8146,53.6301,53.7661,440596.0
2024-02-28 11:00:00,55.37,55.42,55.3,55.34,341736.0,53.7661,53.8146,53.6981,53.737,341736.0
2024-02-28 11:10:00,55.33,55.41,55.32,55.33,305578.0,53.7272,53.8049,53.7175,53.7272,305578.0
2024-02-28 11:20:00,55.33,55.37,55.22,55.32,273484.0,53.7272,53.7661,53.6204,53.7175,273484.0
2024-02-28 11:30:00,55.32,55.33,55.08,55.1,263409.0,53.7175,53.7272,53.4845,53.5039,263409.0
2024-02-28 11:40:00,55.1,55.22,54.98,55.0,616595.0,53.5039,53.6204,53.3874,53.4068,616595.0
2024-02-28 11:50:00,55.01,55.1,54.91,55.04,461813.0,53.4165,53.5039,53.3194,53.4456,461813.0
2024-02-28 12:00:00,55.04,55.16,55.02,55.03,351987.0,53.4456,53.5622,53.4262,53.4359,351987.0
2024-02-28 12:10:00,55.03,55.17,55.02,55.05,236250.0,53.4359,53.5719,53.4262,53.4554,236250.0
2024-02-28 12:20:00,55.04,55.06,54.95,55.02,179599.0,53.4456,53.4651,53.3583,53.4262,179599.0
2024-02-28 12:30:00,55.02,55.02,54.89,54.96,187672.0,53.4262,53.4262,53.3,53.368,187672.0
2024-02-28 12:40:00,54.97,55.1,54.95,55.1,194724.0,53.3777,53.5039,53.3583,53.5039,194724.0
2024-02-28 12:50:00,55.11,55.11,55.01,55.01,233032.0,53.5136,53.5136,53.4165,53.4165,233032.0
2024-02-28 13:00:00,55.01,55.01,54.87,54.94,316171.0,53.4165,53.4165,53.2806,53.3485,316171.0
2024-02-28 13:10:00,54.94,54.98,54.89,54.94,294667.0,53.3485,53.3874,53.3,53.3485,294667.0
2024-02-28 13:20:00,54.94,54.95,54.89,54.94,176963.0,53.3485,53.3583,53.3,53.3485,176963.0
2024-02-28 13:30:00,54.95,54.96,54.85,54.91,215191.0,53.3583,53.368,53.2612,53.3194,215191.0
2024-02-28 13:40:00,54.91,54.92,54.81,54.87,228408.0,53.3194,53.3291,53.2223,53.2806,228408.0
2024-02-28 13:50:00,54.88,54.91,54.84,54.85,265461.0,53.2903,53.3194,53.2514,53.2612,265461.0
2024-02-28 14:00:00,54.86,54.89,54.8,54.82,353620.0,53.2709,53.3,53.2126,53.232,353620.0
2024-02-28 14:10:00,54.81,54.89,54.67,54.85,405558.0,53.2223,53.3,53.0864,53.2612,405558.0
2024-02-28 14:20:00,54.85,54.89,54.74,54.76,246976.0,53.2612,53.3,53.1543,53.1738,246976.0
2024-02-28 14:30:00,54.76,54.79,54.72,54.77,300822.0,53.1738,53.2029,53.1349,53.1835,300822.0
2024-02-28 14:40:00,54.78,54.8,54.72,54.76,257078.0,53.1932,53.2126,53.1349,53.1738,257078.0
2024-02-28 14:50:00,54.75,54.77,54.69,54.76,275382.0,53.164,53.1835,53.1058,53.1738,275382.0
2024-02-28 15:00:00,54.77,54.81,54.71,54.72,260917.0,53.1835,53.2223,53.1252,53.1349,260917.0
2024-02-28 15:10:00,54.72,54.75,54.64,54.74,293089.0,53.1349,53.164,53.0572,53.1543,293089.0
2024-02-28 15:20:00,54.73,54.79,54.69,54.79,275578.0,53.1446,53.2029,53.1058,53.2029,275578.0
2024-02-28 15:30:00,54.79,54.81,54.71,54.79,478126.0,53.2029,53.2223,53.1252,53.2029,478126.0
2024-02-28 15:40:00,54.79,54.83,54.64,54.65,470568.0,53.2029,53.2417,53.0572,53.0669,470568.0
2024-02-28 15:50:00,54.65,54.73,54.59,54.73,1325023.0,53.0669,53.1446,53.0087,53.1446,1325023.0
2024-02-29 09:30:00,55.04,55.48,54.94,55.47,635784.0,53.4456,53.8729,53.3485,53.8632,635784.0
2024-02-29 09:40:00,55.46,55.47,55.24,55.3,372594.0,53.8535,53.8632,53.6399,53.6981,372594.0
2024-02-29 09:50:00,55.3,55.4,55.23,55.4,282355.0,53.6981,53.7952,53.6301,53.7952,282355.0
2024-02-29 10:00:00,55.4,55.59,55.33,55.35,628956.0,53.7952,53.9797,53.7272,53.7467,628956.0
2024-02-29 10:10:00,55.35,55.44,55.3,55.43,565844.0,53.7467,53.8341,53.6981,53.8243,565844.0
2024-02-29 10:20:00,55.43,55.57,55.43,55.56,387855.0,53.8243,53.9603,53.8243,53.9506,387855.0
2024-02-29 10:30:00,55.57,55.59,55.25,55.32,640238.0,53.9603,53.9797,53.6496,53.7175,640238.0
2024-02-29 10:40:00,55.31,55.43,55.3,55.42,360465.0,53.7078,53.8243,53.6981,53.8146,360465.0
2024-02-29 10:50:00,55.42,55.43,55.3,55.33,321488.0,53.8146,53.8243,53.6981,53.7272,321488.0
2024-02-29 11:00:00,55.33,55.34,55.19,55.3,385674.0,53.7272,53.737,53.5913,53.6981,385674.0
2024-02-29 11:10:00,55.3,55.35,55.25,55.33,368175.0,53.6981,53.7467,53.6496,53.7272,368175.0
2024-02-29 11:20:00,55.33,55.46,55.32,55.35,296683.0,53.7272,53.8535,53.7175,53.7467,296683.0
2024-02-29 11:30:00,55.35,55.35,55.2,55.23,389920.0,53.7467,53.7467,53.601,53.6301,389920.0
2024-02-29 11:40:00,55.22,55.26,55.14,55.23,364109.0,53.6204,53.6593,53.5427,53.6301,364109.0
2024-02-29 11:50:00,55.22,55.27,55.16,55.19,502895.0,53.6204,53.669,53.5622,53.5913,502895.0
2024-02-29 12:00:00,55.19,55.29,55.11,55.27,451366.0,53.5913,53.6884,53.5136,53.669,451366.0
2024-02-29 12:10:00,55.28,55.4,55.2,55.24,559346.0,53.6787,53.7952,53.601,53.6399,559346.0
2024-02-29 12:20:00,55.23,55.24,55.09,55.1,429955.0,53.6301,53.6399,53.4942,53.5039,429955.0
2024-02-29 12:30:00,55.1,55.23,55.1,55.14,266498.0,53.5039,53.6301,53.5039,53.5427,266498.0
2024-02-29 12:40:00,55.14,55.29,55.13,55.29,300833.0,53.5427,53.6884,53.533,53.6884,300833.0
2024-02-29 12:50:00,55.29,55.33,55.23,55.33,193778.0,53.6884,53.7272,53.6301,53.7272,193778.0
2024-02-29 13:00:00,55.32,55.35,55.23,55.33,369147.0,53.7175,53.7467,53.6301,53.7272,369147.0
2024-02-29 13:10:00,55.33,55.39,55.24,55.26,237468.0,53.7272,53.7855,53.6399,53.6593,237468.0
2024-02-29 13:20:00,55.27,55.36,55.22,55.35,277165.0,53.669,53.7564,53.6204,53.7467,277165.0
2024-02-29 13:30:00,55.35,55.48,55.33,55.44,356278.0,53.7467,53.8729,53.7272,53.8341,356278.0
2024-02-29 13:40:00,55.44,55.49,55.42,55.45,224065.0,53.8341,53.8826,53.8146,53.8438,224065.0
2024-02-29 13:50:00,55.46,55.5,55.43,55.45,266302.0,53.8535,53.8923,53.8243,53.8438,266302.0
2024-02-29 14:00:00,55.45,55.5,55.39,55.4,264744.0,53.8438,53.8923,53.7855,53.7952,264744.0
2024-02-29 14:10:00,55.4,55.52,55.39,55.52,320812.0,53.7952,53.9117,53.7855,53.9117,320812.0
2024-02-29 14:20:00,55.53,55.53,55.41,55.44,364279.0,53.9215,53.9215,53.8049,53.8341,364279.0
2024-02-29 14:30:00,55.44,55.5,55.39,55.47,339802.0,53.8341,53.8923,53.7855,53.8632,339802.0
2024-02-29 14:40:00,55.48,55.48,55.26,55.3,575711.0,53.8729,53.8729,53.6593,53.6981,575711.0
2024-02-29 14:50:00,55.3,55.35,55.21,55.27,590088.0,53.6981,53.7467,53.6107,53.669,590088.0
2024-02-29 15:00:00,55.27,55.37,55.24,55.36,352289.0,53.669,53.7661,53.6399,53.7564,352289.0
2024-02-29 15:10:00,55.36,55.42,55.34,55.4,388079.0,53.7564,53.8146,53.737,53.7952,388079.0
2024-02-29 15:20:00,55.4,55.45,55.37,55.42,341233.0,53.7952,53.8438,53.7661,53.8146,341233.0
2024-02-29 15:30:00,55.42,55.45,55.39,55.43,542136.0,53.8146,53.8438,53.7855,53.8243,542136.0
2024-02-29 15:40:00,55.43,55.5,55.4,55.45,683770.0,53.8243,53.8923,53.7952,53.8438,683770.0
2024-02-29 15:50:00,55.45,55.7,55.43,55.51,3816913.0,53.8438,54.0865,53.8243,53.902,3816913.0
2024-03-01 09:30:00,55.4,55.62,55.36,55.41,680652.0,53.7952,54.0088,53.7564,53.8049,680652.0
2024-03-01 09:40:00,55.41,55.41,55.0,55.06,541090.0,53.8049,53.8049,53.4068,53.4651,541090.0
2024-03-01 09:50:00,55.05,55.12,54.89,55.12,462217.0,53.4554,53.5233,53.3,53.5233,462217.0
2024-03-01 10:00:00,55.12,55.3,55.09,55.19,410766.0,53.5233,53.6981,53.4942,53.5913,410766.0
2024-03-01 10:10:00,55.21,55.49,55.19,55.43,308183.0,53.6107,53.8826,53.5913,53.8243,308183.0
2024-03-01 10:20:00,55.43,55.68,55.43,55.67,346326.0,53.8243,54.0671,53.8243,54.0574,346326.0
2024-03-01 10:30:00,55.68,55.68,55.5,55.57,324187.0,54.0671,54.0671,53.8923,53.9603,324187.0
2024-03-01 10:40:00,55.57,55.75,55.56,55.59,267596.0,53.9603,54.1351,53.9506,53.9797,267596.0
2024-03-01 10:50:00,55.59,55.66,55.57,55.64,368629.0,53.9797,54.0477,53.9603,54.0283,368629.0
2024-03-01 11:00:00,55.65,55.74,55.58,55.68,391132.0,54.038,54.1254,53.97,54.0671,391132.0
2024-03-01 11:10:00,55.68,55.68,55.54,55.56,264481.0,54.0671,54.0671,53.9312,53.9506,264481.0
2024-03-01 11:20:00,55.57,55.64,55.44,55.49,230923.0,53.9603,54.0283,53.8341,53.8826,230923.0
2024-03-01 11:30:00,55.48,55.5,55.35,55.5,300713.0,53.8729,53.8923,53.7467,53.8923,300713.0
2024-03-01 11:40:00,55.49,55.56,55.48,55.56,244734.0,53.8826,53.9506,53.8729,53.9506,244734.0
2024-03-01 11:50:00,55.56,55.57,55.46,55.52,207118.0,53.9506,53.9603,53.8535,53.9117,207118.0
2024-03-01 12:00:00,55.52,55.54,55.34,55.37,271329.0,53.9117,53.9312,53.737,53.7661,271329.0
2024-03-01 12:10:00,55.38,55.41,55.33,55.37,257922.0,53.7758,53.8049,53.7272,53.7661,257922.0
2024-03-01 12:20:00,55.37,55.42,55.32,55.35,189292.0,53.7661,53.8146,53.7175,53.7467,189292.0
2024-03-01 12:30:00,55.36,55.42,55.34,55.36,166851.0,53.7564,53.8146,53.737,53.7564,166851.0
2024-03-01 12:40:00,55.37,55.44,55.36,55.44,154535.0,53.7661,53.8341,53.7564,53.8341,154535.0
2024-03-01 12:50:00,55.43,55.48,55.35,55.35,258510.0,53.8243,53.8729,53.7467,53.7467,258510.0
2024-03-01 13:00:00,55.36,55.38,55.18,55.19,312506.0,53.7564,53.7758,53.5816,53.5913,312506.0
2024-03-01 13:10:00,55.19,55.26,55.14,55.14,301486.0,53.5913,53.6593,53.5427,53.5427,301486.0
2024-03-01 13:20:00,55.14,55.21,55.13,55.18,239101.0,53.5427,53.6107,53.533,53.5816,239101.0
2024-03-01 13:30:00,55.18,55.18,55.07,55.1,230008.0,53.5816,53.5816,53.4748,53.5039,230008.0
2024-03-01 13:40:00,55.09,55.16,55.07,55.16,269455.0,53.4942,53.5622,53.4748,53.5622,269455.0
2024-03-01 13:50:00,55.15,55.32,55.11,55.32,265978.0,53.5525,53.7175,53.5136,53.7175,265978.0
2024-03-01 14:00:00,55.32,55.35,55.23,55.26,363325.0,53.7175,53.7467,53.6301,53.6593,363325.0
2024-03-01 14:10:00,55.26,55.28,55.2,55.22,308276.0,53.6593,53.6787,53.601,53.6204,308276.0
2024-03-01 14:20:00,55.22,55.31,55.19,55.3,244945.0,53.6204,53.7078,53.5913,53.6981,244945.0
2024-03-01 14:30:00,55.3,55.35,55.21,55.25,256674.0,53.6981,53.7467,53.6107,53.6496,256674.0
2024-03-01 14:40:00,55.25,55.26,55.15,55.21,268720.0,53.6496,53.6593,53.5525,53.6107,268720.0
2024-03-01 14:50:00,55.21,55.24,55.2,55.22,224780.0,53.6107,53.6399,53.601,53.6204,224780.0
2024-03-01 15:00:00,55.22,55.28,55.14,55.16,253500.0,53.6204,53.6787,53.5427,53.5622,253500.0
2024-03-01 15:10:00,55.17,55.2,55.14,55.16,345037.0,53.5719,53.601,53.5427,53.5622,345037.0
2024-03-01 15:20:00,55.16,55.26,55.13,55.25,436136.0,53.5622,53.6593,53.533,53.6496,436136.0
2024-03-01 15:30:00,55.25,55.28,55.19,55.26,442667.0,53.6496,53.6787,53.5913,53.6593,442667.0
2024-03-01 15:40:00,55.26,55.3,55.12,55.12,585722.0,53.6593,53.6981,53.5233,53.5233,585722.0
2024-03-01 15:50:00,55.13,55.15,55.02,55.06,1531566.0,53.533,53.5525,53.4262,53.4651,1531566.0
2024-03-04 09:30:00,54.89,55.26,54.73,55.16,675792.0,53.3,53.6593,53.1446,53.5622,675792.0
2024-03-04 09:40:00,55.18,55.56,55.16,55.53,578184.0,53.5816,53.9506,53.5622,53.9215,578184.0
2024-03-04 09:50:00,55.54,55.71,55.42,55.67,286967.0,53.9312,54.0962,53.8146,54.0574,286967.0
2024-03-04 10:00:00,55.66,55.75,55.48,55.65,332868.0,54.0477,54.1351,53.8729,54.038,332868.0
2024-03-04 10:10:00,55.65,55.98,55.65,55.98,484827.0,54.038,54.3584,54.038,54.3584,484827.0
2024-03-04 10:20:00,55.99,56.39,55.89,56.35,881395.0,54.3681,54.7565,54.271,54.7177,881395.0
2024-03-04 10:30:00,56.35,56.38,55.98,55.98,573513.0,54.7177,54.7468,54.3584,54.3584,573513.0
2024-03-04 10:40:00,56.0,56.19,55.97,56.05,343622.0,54.3778,54.5623,54.3487,54.4264,343622.0
2024-03-04 10:50:00,56.05,56.17,56.04,56.05,483274.0,54.4264,54.5429,54.4167,54.4264,483274.0
2024-03-04 11:00:00,56.07,56.09,55.97,56.02,339431.0,54.4458,54.4652,54.3487,54.3973,339431.0
2024-03-04 11:10:00,56.02,56.2,56.0,56.16,283907.0,54.3973,54.572,54.3778,54.5332,283907.0
2024-03-04 11:20:00,56.16,56.24,56.14,56.16,296372.0,54.5332,54.6109,54.5138,54.5332,296372.0
2024-03-04 11:30:00,56.15,56.45,56.13,56.39,394298.0,54.5235,54.8148,54.5041,54.7565,394298.0
2024-03-04 11:40:00,56.4,56.5,56.39,56.47,325522.0,54.7663,54.8634,54.7565,54.8342,325522.0
2024-03-04 11:50:00,56.47,56.55,56.39,56.52,412923.0,54.8342,54.9119,54.7565,54.8828,412923.0
2024-03-04 12:00:00,56.53,56.56,56.5,56.5,318883.0,54.8925,54.9216,54.8634,54.8634,318883.0
2024-03-04 12:10:00,56.51,56.55,56.4,56.44,349341.0,54.8731,54.9119,54.7663,54.8051,349341.0
2024-03-04 12:20:00,56.44,56.52,56.32,56.37,414669.0,54.8051,54.8828,54.6886,54.7371,414669.0
2024-03-04 12:30:00,56.37,56.38,56.16,56.18,279323.0,54.7371,54.7468,54.5332,54.5526,279323.0
2024-03-04 12:40:00,56.18,56.33,56.17,56.25,258620.0,54.5526,54.6983,54.5429,54.6206,258620.0
2024-03-04 12:50:00,56.25,56.4,56.22,56.39,182743.0,54.6206,54.7663,54.5915,54.7565,182743.0
2024-03-04 13:00:00,56.39,56.46,56.35,56.44,207017.0,54.7565,54.8245,54.7177,54.8051,207017.0
2024-03-04 13:10:00,56.44,56.48,56.32,56.33,189080.0,54.8051,54.8439,54.6886,54.6983,189080.0
2024-03-04 13:20:00,56.34,56.35,56.21,56.21,176771.0,54.708,54.7177,54.5818,54.5818,176771.0
2024-03-04 13:30:00,56.21,56.28,56.19,56.23,201147.0,54.5818,54.6497,54.5623,54.6012,201147.0
2024-03-04 13:40:00,56.23,56.3,56.21,56.23,200811.0,54.6012,54.6691,54.5818,54.6012,200811.0
2024-03-04 13:50:00,56.23,56.25,55.92,56.05,329608.0,54.6012,54.6206,54.3002,54.4264,329608.0
2024-03-04 14:00:00,56.05,56.12,55.97,55.98,365695.0,54.4264,54.4944,54.3487,54.3584,365695.0
2024-03-04 14:10:00,55.98,56.1,55.97,56.04,251474.0,54.3584,54.4749,54.3487,54.4167,251474.0
2024-03-04 14:20:00,56.03,56.17,55.94,56.16,254997.0,54.407,54.5429,54.3196,54.5332,254997.0
2024-03-04 14:30:00,56.16,56.29,56.11,56.29,271817.0,54.5332,54.6594,54.4847,54.6594,271817.0
2024-03-04 14:40:00,56.28,56.36,56.25,56.35,373612.0,54.6497,54.7274,54.6206,54.7177,373612.0
2024-03-04 14:50:00,56.35,56.42,56.32,56.39,299181.0,54.7177,54.7857,54.6886,54.7565,299181.0
2024-03-04 15:00:00,56.39,56.39,56.31,56.35,269868.0,54.7565,54.7565,54.6789,54.7177,269868.0
2024-03-04 15:10:00,56.35,56.39,56.28,56.32,287721.0,54.7177,54.7565,54.6497,54.6886,287721.0
2024-03-04 15:20:00,56.32,56.35,56.22,56.23,355387.0,54.6886,54.7177,54.5915,54.6012,355387.0
2024-03-04 15:30:00,56.23,56.25,55.94,56.05,691945.0,54.6012,54.6206,54.3196,54.4264,691945.0
2024-03-04 15:40:00,56.05,56.1,55.87,55.93,646849.0,54.4264,54.4749,54.2516,54.3099,646849.0
2024-03-04 15:50:00,55.94,55.98,55.77,55.83,1538781.0,54.3196,54.3584,54.1545,54.2128,1538781.0
2024-03-05 09:30:00,55.71,56.16,55.43,56.13,735954.0,54.0962,54.5332,53.8243,54.5041,735954.0
2024-03-05 09:40:00,56.14,56.47,56.08,56.33,527540.0,54.5138,54.8342,54.4555,54.6983,527540.0
2024-03-05 09:50:00,56.34,56.49,56.31,56.49,409417.0,54.708,54.8536,54.6789,54.8536,409417.0
2024-03-05 10:00:00,56.49,56.62,56.36,56.59,460058.0,54.8536,54.9799,54.7274,54.9507,460058.0
2024-03-05 10:10:00,56.58,56.59,56.28,56.36,344958.0,54.941,54.9507,54.6497,54.7274,344958.0
2024-03-05 10:20:00,56.36,56.51,56.26,56.51,393045.0,54.7274,54.8731,54.6303,54.8731,393045.0
2024-03-05 10:30:00,56.51,56.66,56.41,56.63,384838.0,54.8731,55.0187,54.776,54.9896,384838.0
2024-03-05 10:40:00,56.63,56.72,56.59,56.66,435937.0,54.9896,55.077,54.9507,55.0187,435937.0
2024-03-05 10:50:00,56.67,56.74,56.63,56.72,369547.0,55.0284,55.0964,54.9896,55.077,369547.0
2024-03-05 11:00:00,56.73,56.79,56.66,56.73,396912.0,55.0867,55.145,55.0187,55.0867,396912.0
2024-03-05 11:10:00,56.73,56.74,56.57,56.61,335740.0,55.0867,55.0964,54.9313,54.9702,335740.0
2024-03-05 11:20:00,56.61,56.66,56.52,56.65,312758.0,54.9702,55.0187,54.8828,55.009,312758.0
2024-03-05 11:30:00,56.65,56.77,56.65,56.69,342137.0,55.009,55.1255,55.009,55.0479,342137.0
2024-03-05 11:40:00,56.69,56.71,56.51,56.57,346824.0,55.0479,55.0673,54.8731,54.9313,346824.0
2024-03-05 11:50:00,56.58,56.65,56.5,56.64,265659.0,54.941,55.009,54.8634,54.9993,265659.0
2024-03-05 12:00:00,56.64,56.66,56.57,56.62,289644.0,54.9993,55.0187,54.9313,54.9799,289644.0
2024-03-05 12:10:00,56.62,56.82,56.61,56.82,420283.0,54.9799,55.1741,54.9702,55.1741,420283.0
2024-03-05 12:20:00,56.82,56.85,56.75,56.76,375151.0,55.1741,55.2032,55.1061,55.1158,375151.0
2024-03-05 12:30:00,56.76,56.76,56.56,56.59,230753.0,55.1158,55.1158,54.9216,54.9507,230753.0
2024-03-05 12:40:00,56.59,56.67,56.56,56.63,195819.0,54.9507,55.0284,54.9216,54.9896,195819.0
2024-03-05 12:50:00,56.63,56.67,56.57,56.65,175335.0,54.9896,55.0284,54.9313,55.009,175335.0
2024-03-05 13:00:00,56.65,56.83,56.65,56.83,214993.0,55.009,55.1838,55.009,55.1838,214993.0
2024-03-05 13:10:00,56.83,56.88,56.79,56.82,380698.0,55.1838,55.2323,55.145,55.1741,380698.0
2024-03-05 13:20:00,56.81,56.96,56.8,56.94,324971.0,55.1644,55.31,55.1547,55.2906,324971.0
2024-03-05 13:30:00,56.95,56.99,56.91,56.97,297349.0,55.3003,55.3392,55.2615,55.3197,297349.0
2024-03-05 13:40:00,56.97,57.1,56.96,57.05,702739.0,55.3197,55.446,55.31,55.3974,702739.0
2024-03-05 13:50:00,57.05,57.06,56.89,57.01,444810.0,55.3974,55.4071,55.2421,55.3586,444810.0
2024-03-05 14:00:00,57.01,57.01,56.91,56.94,290726.0,55.3586,55.3586,55.2615,55.2906,290726.0
2024-03-05 14:10:00,56.95,57.09,56.92,57.05,361308.0,55.3003,55.4363,55.2712,55.3974,361308.0
2024-03-05 14:20:00,57.05,57.1,56.91,56.94,354481.0,55.3974,55.446,55.2615,55.2906,354481.0
2024-03-05 14:30:00,56.94,56.94,56.74,56.89,277774.0,55.2906,55.2906,55.0964,55.2421,277774.0
2024-03-05 14:40:00,56.89,56.89,56.8,56.8,280706.0,55.2421,55.2421,55.1547,55.1547,280706.0
2024-03-05 14:50:00,56.8,56.85,56.7,56.72,436612.0,55.1547,55.2032,55.0576,55.077,436612.0
2024-03-05 15:00:00,56.72,56.73,56.58,56.69,351330.0,55.077,55.0867,54.941,55.0479,351330.0
2024-03-05 15:10:00,56.69,56.76,56.55,56.59,497238.0,55.0479,55.1158,54.9119,54.9507,497238.0
2024-03-05 15:20:00,56.59,56.6,56.44,56.47,341269.0,54.9507,54.9605,54.8051,54.8342,341269.0
2024-03-05 15:30:00,56.47,56.55,56.45,56.51,409864.0,54.8342,54.9119,54.8148,54.8731,409864.0
2024-03-05 15:40:00,56.51,56.51,56.39,56.41,919105.0,54.8731,54.8731,54.7565,54.776,919105.0
2024-03-05 15:50:00,56.42,56.62,56.41,56.61,2143029.0,54.7857,54.9799,54.776,54.9702,2143029.0
2024-03-06 09:30:00,56.82,57.18,56.41,56.43,1030086.0,55.1741,55.5237,54.776,54.7954,1030086.0
2024-03-06 09:40:00,56.41,56.67,56.27,56.6,602343.0,54.776,55.0284,54.64,54.9605,602343.0
2024-03-06 09:50:00,56.6,57.02,56.55,56.84,610142.0,54.9605,55.3683,54.9119,55.1935,610142.0
2024-03-06 10:00:00,56.83,56.93,56.73,56.79,401894.0,55.1838,55.2809,55.0867,55.145,401894.0
2024-03-06 10:10:00,56.79,57.24,56.79,57.21,408814.0,55.145,55.5819,55.145,55.5528,408814.0
2024-03-06 10:20:00,57.21,57.26,56.89,56.96,505419.0,55.5528,55.6013,55.2421,55.31,505419.0
2024-03-06 10:30:00,56.96,57.01,56.83,57.01,351448.0,55.31,55.3586,55.1838,55.3586,351448.0
2024-03-06 10:40:00,57.02,57.07,56.89,56.92,264890.0,55.3683,55.4168,55.2421,55.2712,264890.0
2024-03-06 10:50:00,56.91,57.07,56.9,57.0,487134.0,55.2615,55.4168,55.2518,55.3489,487134.0
2024-03-06 11:00:00,57.0,57.1,56.97,57.03,287057.0,55.3489,55.446,55.3197,55.378,287057.0
2024-03-06 11:10:00,57.03,57.13,57.01,57.07,402209.0,55.378,55.4751,55.3586,55.4168,402209.0
2024-03-06 11:20:00,57.07,57.26,57.01,57.25,381523.0,55.4168,55.6013,55.3586,55.5916,381523.0
2024-03-06 11:30:00,57.26,57.29,57.06,57.26,345472.0,55.6013,55.6305,55.4071,55.6013,345472.0
2024-03-06 11:40:00,57.26,57.37,57.22,57.31,470373.0,55.6013,55.7082,55.5625,55.6499,470373.0
2024-03-06 11:50:00,57.31,57.39,56.99,57.0,486222.0,55.6499,55.7276,55.3392,55.3489,486222.0
2024-03-06 12:00:00,57.01,57.12,56.96,57.02,591985.0,55.3586,55.4654,55.31,55.3683,591985.0
2024-03-06 12:10:00,57.02,57.08,56.91,57.08,563523.0,55.3683,55.4266,55.2615,55.4266,563523.0
2024-03-06 12:20:00,57.08,57.19,56.98,57.11,570281.0,55.4266,55.5334,55.3295,55.4557,570281.0
2024-03-06 12:30:00,57.11,57.16,57.02,57.16,229102.0,55.4557,55.5042,55.3683,55.5042,229102.0
2024-03-06 12:40:00,57.15,57.25,57.1,57.23,577887.0,55.4945,55.5916,55.446,55.5722,577887.0
2024-03-06 12:50:00,57.23,57.25,56.99,57.04,397304.0,55.5722,55.5916,55.3392,55.3877,397304.0
2024-03-06 13:00:00,57.04,57.18,56.99,57.1,367843.0,55.3877,55.5237,55.3392,55.446,367843.0
2024-03-06 13:10:00,57.1,57.17,57.07,57.14,306736.0,55.446,55.5139,55.4168,55.4848,306736.0
2024-03-06 13:20:00,57.14,57.34,57.08,57.34,473677.0,55.4848,55.679,55.4266,55.679,473677.0
2024-03-06 13:30:00,57.34,57.34,56.77,56.89,674565.0,55.679,55.679,55.1255,55.2421,674565.0
2024-03-06 13:40:00,56.89,57.04,56.78,56.79,282738.0,55.2421,55.3877,55.1352,55.145,282738.0
2024-03-06 13:50:00,56.78,57.04,56.77,57.02,404801.0,55.1352,55.3877,55.1255,55.3683,404801.0
2024-03-06 14:00:00,57.02,57.26,56.87,57.23,436604.0,55.3683,55.6013,55.2226,55.5722,436604.0
2024-03-06 14:10:00,57.22,57.22,56.8,57.06,410473.0,55.5625,55.5625,55.1547,55.4071,410473.0
2024-03-06 14:20:00,57.06,57.3,57.06,57.28,344999.0,55.4071,55.6402,55.4071,55.6208,344999.0
2024-03-06 14:30:00,57.29,57.3,57.1,57.22,391041.0,55.6305,55.6402,55.446,55.5625,391041.0
2024-03-06 14:40:00,57.23,57.3,57.05,57.1,1522991.0,55.5722,55.6402,55.3974,55.446,1522991.0
2024-03-06 14:50:00,57.09,57.21,57.0,57.07,325167.0,55.4363,55.5528,55.3489,55.4168,325167.0
2024-03-06 15:00:00,57.08,57.27,57.05,57.15,281214.0,55.4266,55.611,55.3974,55.4945,281214.0
2024-03-06 15:10:00,57.14,57.17,57.01,57.09,313487.0,55.4848,55.5139,55.3586,55.4363,313487.0
2024-03-06 15:20:00,57.1,57.2,57.01,57.19,338273.0,55.446,55.5431,55.3586,55.5334,338273.0
2024-03-06 15:30:00,57.19,57.21,57.01,57.15,443795.0,55.5334,55.5528,55.3586,55.4945,443795.0
2024-03-06 15:40:00,57.15,57.36,57.14,57.25,897092.0,55.4945,55.6984,55.4848,55.5916,897092.0
2024-03-06 15:50:00,57.24,57.3,57.08,57.11,1626789.0,55.5819,55.6402,55.4266,55.4557,1626789.0
2024-03-07 09:30:00,57.05,57.57,57.02,57.36,886277.0,55.3974,55.9024,55.3683,55.6984,886277.0
2024-03-07 09:40:00,57.35,57.68,57.35,57.66,617552.0,55.6887,56.0092,55.6887,55.9898,617552.0
2024-03-07 09:50:00,57.66,57.68,57.3,57.42,439835.0,55.9898,56.0092,55.6402,55.7567,439835.0
2024-03-07 10:00:00,57.42,57.43,57.24,57.37,405344.0,55.7567,55.7664,55.5819,55.7082,405344.0
2024-03-07 10:10:00,57.38,57.6,57.37,57.58,250113.0,55.7179,55.9315,55.7082,55.9121,250113.0
2024-03-07 10:20:00,57.58,57.68,57.48,57.68,326878.0,55.9121,56.0092,55.815,56.0092,326878.0
2024-03-07 10:30:00,57.68,57.68,57.45,57.53,244138.0,56.0092,56.0092,55.7858,55.8635,244138.0
2024-03-07 10:40:00,57.53,57.67,57.49,57.59,340002.0,55.8635,55.9995,55.8247,55.9218,340002.0
2024-03-07 10:50:00,57.59,57.6,57.48,57.52,211270.0,55.9218,55.9315,55.815,55.8538,211270.0
2024-03-07 11:00:00,57.52,57.54,57.4,57.44,271727.0,55.8538,55.8732,55.7373,55.7761,271727.0
2024-03-07 11:10:00,57.44,57.45,57.31,57.4,231858.0,55.7761,55.7858,55.6499,55.7373,231858.0
2024-03-07 11:20:00,57.4,57.41,57.12,57.2,377015.0,55.7373,55.747,55.4654,55.5431,377015.0
2024-03-07 11:30:00,57.2,57.2,57.05,57.18,336786.0,55.5431,55.5431,55.3974,55.5237,336786.0
2024-03-07 11:40:00,57.18,57.27,57.17,57.27,304267.0,55.5237,55.611,55.5139,55.611,304267.0
2024-03-07 11:50:00,57.27,57.33,57.19,57.23,313969.0,55.611,55.6693,55.5334,55.5722,313969.0
2024-03-07 12:00:00,57.23,57.24,57.06,57.07,467985.0,55.5722,55.5819,55.4071,55.4168,467985.0
2024-03-07 12:10:00,57.07,57.08,56.87,57.0,413236.0,55.4168,55.4266,55.2226,55.3489,413236.0
2024-03-07 12:20:00,57.01,57.1,56.94,56.97,324192.0,55.3586,55.446,55.2906,55.3197,324192.0
2024-03-07 12:30:00,56.97,57.0,56.89,56.93,164925.0,55.3197,55.3489,55.2421,55.2809,164925.0
2024-03-07 12:40:00,56.93,57.0,56.87,56.98,156740.0,55.2809,55.3489,55.2226,55.3295,156740.0
2024-03-07 12:50:00,56.98,57.04,56.96,57.01,210785.0,55.3295,55.3877,55.31,55.3586,210785.0
2024-03-07 13:00:00,57.01,57.1,56.97,57.04,260558.0,55.3586,55.446,55.3197,55.3877,260558.0
2024-03-07 13:10:00,57.04,57.11,57.02,57.04,162810.0,55.3877,55.4557,55.3683,55.3877,162810.0
2024-03-07 13:20:00,57.04,57.13,57.0,57.07,259039.0,55.3877,55.4751,55.3489,55.4168,259039.0
2024-03-07 13:30:00,57.07,57.15,57.04,57.06,288392.0,55.4168,55.4945,55.3877,55.4071,288392.0
2024-03-07 13:40:00,57.07,57.11,56.98,57.08,262665.0,55.4168,55.4557,55.3295,55.4266,262665.0
2024-03-07 13:50:00,57.08,57.18,57.08,57.1,213442.0,55.4266,55.5237,55.4266,55.446,213442.0
2024-03-07 14:00:00,57.1,57.18,57.06,57.11,259728.0,55.446,55.5237,55.4071,55.4557,259728.0
2024-03-07 14:10:00,57.12,57.16,57.07,57.15,250189.0,55.4654,55.5042,55.4168,55.4945,250189.0
2024-03-07 14:20:00,57.16,57.18,57.04,57.06,221306.0,55.5042,55.5237,55.3877,55.4071,221306.0
2024-03-07 14:30:00,57.05,57.08,57.02,57.05,296108.0,55.3974,55.4266,55.3683,55.3974,296108.0
2024-03-07 14:40:00,57.05,57.12,57.04,57.1,296764.0,55.3974,55.4654,55.3877,55.446,296764.0
2024-03-07 14:50:00,57.11,57.17,57.1,57.12,301478.0,55.4557,55.5139,55.446,55.4654,301478.0
2024-03-07 15:00:00,57.12,57.12,57.02,57.08,295264.0,55.4654,55.4654,55.3683,55.4266,295264.0
2024-03-07 15:10:00,57.09,57.16,57.08,57.11,294800.0,55.4363,55.5042,55.4266,55.4557,294800.0
2024-03-07 15:20:00,57.1,57.16,57.09,57.1,268701.0,55.446,55.5042,55.4363,55.446,268701.0
2024-03-07 15:30:00,57.09,57.16,57.04,57.12,427491.0,55.4363,55.5042,55.3877,55.4654,427491.0
2024-03-07 15:40:00,57.12,57.19,57.06,57.07,410816.0,55.4654,55.5334,55.4071,55.4168,410816.0
2024-03-07 15:50:00,57.07,57.13,56.99,56.99,1238266.0,55.4168,55.4751,55.3392,55.3392,1238266.0
2024-03-08 09:30:00,57.21,57.43,56.88,57.41,664145.0,55.5528,55.7664,55.2323,55.747,664145.0
2024-03-08 09:40:00,57.41,57.54,57.36,57.42,531429.0,55.747,55.8732,55.6984,55.7567,531429.0
2024-03-08 09:50:00,57.42,57.44,57.05,57.2,459104.0,55.7567,55.7761,55.3974,55.5431,459104.0
2024-03-08 10:00:00,57.2,57.4,57.19,57.25,386452.0,55.5431,55.7373,55.5334,55.5916,386452.0
2024-03-08 10:10:00,57.26,57.39,57.22,57.32,319871.0,55.6013,55.7276,55.5625,55.6596,319871.0
2024-03-08 10:20:00,57.32,57.36,57.23,57.31,296246.0,55.6596,55.6984,55.5722,55.6499,296246.0
2024-03-08 10:30:00,57.32,57.38,57.19,57.38,256230.0,55.6596,55.7179,55.5334,55.7179,256230.0
2024-03-08 10:40:00,57.37,57.41,57.28,57.37,321143.0,55.7082,55.747,55.6208,55.7082,321143.0
2024-03-08 10:50:00,57.36,57.41,57.32,57.36,320520.0,55.6984,55.747,55.6596,55.6984,320520.0
2024-03-08 11:00:00,57.35,57.42,57.29,57.3,280364.0,55.6887,55.7567,55.6305,55.6402,280364.0
2024-03-08 11:10:00,57.31,57.39,57.22,57.24,205590.0,55.6499,55.7276,55.5625,55.5819,205590.0
2024-03-08 11:20:00,57.23,57.32,57.19,57.19,223153.0,55.5722,55.6596,55.5334,55.5334,223153.0
2024-03-08 11:30:00,57.19,57.27,57.12,57.27,270418.0,55.5334,55.611,55.4654,55.611,270418.0
2024-03-08 11:40:00,57.26,57.34,57.2,57.28,301239.0,55.6013,55.679,55.5431,55.6208,301239.0
2024-03-08 11:50:00,57.29,57.35,57.17,57.21,267275.0,55.6305,55.6887,55.5139,55.5528,267275.0
2024-03-08 12:00:00,57.22,57.39,57.2,57.29,301982.0,55.5625,55.7276,55.5431,55.6305,301982.0
2024-03-08 12:10:00,57.29,57.38,57.27,57.33,266541.0,55.6305,55.7179,55.611,55.6693,266541.0
2024-03-08 12:20:00,57.33,57.36,57.25,57.28,283114.0,55.6693,55.6984,55.5916,55.6208,283114.0
2024-03-08 12:30:00,57.28,57.38,57.25,57.37,159260.0,55.6208,55.7179,55.5916,55.7082,159260.0
2024-03-08 12:40:00,57.37,57.4,57.26,57.26,238425.0,55.7082,55.7373,55.6013,55.6013,238425.0
2024-03-08 12:50:00,57.27,57.3,57.19,57.26,309167.0,55.611,55.6402,55.5334,55.6013,309167.0
2024-03-08 13:00:00,57.26,57.32,57.16,57.29,256470.0,55.6013,55.6596,55.5042,55.6305,256470.0
2024-03-08 13:10:00,57.29,57.3,57.21,57.26,253389.0,55.6305,55.6402,55.5528,55.6013,253389.0
2024-03-08 13:20:00,57.25,57.36,57.24,57.35,234068.0,55.5916,55.6984,55.5819,55.6887,234068.0
2024-03-08 13:30:00,57.34,57.35,57.21,57.23,286557.0,55.679,55.6887,55.5528,55.5722,286557.0
2024-03-08 13:40:00,57.23,57.29,57.2,57.26,259210.0,55.5722,55.6305,55.5431,55.6013,259210.0
2024-03-08 13:50:00,57.26,57.36,57.25,57.32,285434.0,55.6013,55.6984,55.5916,55.6596,285434.0
2024-03-08 14:00:00,57.33,57.39,57.3,57.34,319065.0,55.6693,55.7276,55.6402,55.679,319065.0
2024-03-08 14:10:00,57.35,57.47,57.34,57.46,341192.0,55.6887,55.8053,55.679,55.7955,341192.0
2024-03-08 14:20:00,57.47,57.49,57.4,57.43,362533.0,55.8053,55.8247,55.7373,55.7664,362533.0
2024-03-08 14:30:00,57.43,57.47,57.29,57.35,272589.0,55.7664,55.8053,55.6305,55.6887,272589.0
2024-03-08 14:40:00,57.35,57.42,57.33,57.41,285208.0,55.6887,55.7567,55.6693,55.747,285208.0
2024-03-08 14:50:00,57.42,57.44,57.27,57.28,292660.0,55.7567,55.7761,55.611,55.6208,292660.0
2024-03-08 15:00:00,57.29,57.32,57.2,57.22,336566.0,55.6305,55.6596,55.5431,55.5625,336566.0
2024-03-08 15:10:00,57.22,57.23,57.13,57.23,398344.0,55.5625,55.5722,55.4751,55.5722,398344.0
2024-03-08 15:20:00,57.23,57.26,57.12,57.15,400781.0,55.5722,55.6013,55.4654,55.4945,400781.0
2024-03-08 15:30:00,57.14,57.3,57.12,57.2,466005.0,55.4848,55.6402,55.4654,55.5431,466005.0
2024-03-08 15:40:00,57.21,57.31,57.13,57.15,419382.0,55.5528,55.6499,55.4751,55.4945,419382.0
2024-03-08 15:50:00,57.15,57.21,57.04,57.07,1211011.0,55.4945,55.5528,55.3877,55.4168,1211011.0
2024-03-11 09:30:00,56.78,56.97,56.56,56.61,584876.0,55.1352,55.3197,54.9216,54.9702,584876.0
2024-03-11 09:40:00,56.6,56.85,56.52,56.75,455477.0,54.9605,55.2032,54.8828,55.1061,455477.0
2024-03-11 09:50:00,56.75,56.85,56.69,56.82,323131.0,55.1061,55.2032,55.0479,55.1741,323131.0
2024-03-11 10:00:00,56.82,56.88,56.66,56.69,321005.0,55.1741,55.2323,55.0187,55.0479,321005.0
2024-03-11 10:10:00,56.68,56.91,56.65,56.9,292139.0,55.0381,55.2615,55.009,55.2518,292139.0
2024-03-11 10:20:00,56.91,56.99,56.77,56.86,293207.0,55.2615,55.3392,55.1255,55.2129,293207.0
2024-03-11 10:30:00,56.86,56.94,56.82,56.84,265711.0,55.2129,55.2906,55.1741,55.1935,265711.0
2024-03-11 10:40:00,56.84,56.87,56.79,56.85,265076.0,55.1935,55.2226,55.145,55.2032,265076.0
2024-03-11 10:50:00,56.85,56.98,56.76,56.96,371964.0,55.2032,55.3295,55.1158,55.31,371964.0
2024-03-11 11:00:00,56.96,56.99,56.89,56.98,305727.0,55.31,55.3392,55.2421,55.3295,305727.0
2024-03-11 11:10:00,56.98,56.99,56.87,56.94,212883.0,55.3295,55.3392,55.2226,55.2906,212883.0
2024-03-11 11:20:00,56.94,57.0,56.87,56.88,217547.0,55.2906,55.3489,55.2226,55.2323,217547.0
2024-03-11 11:30:00,56.88,56.9,56.75,56.78,157088.0,55.2323,55.2518,55.1061,55.1352,157088.0
2024-03-11 11:40:00,56.77,56.85,56.74,56.83,174266.0,55.1255,55.2032,55.0964,55.1838,174266.0
2024-03-11 11:50:00,56.84,56.94,56.83,56.9,366618.0,55.1935,55.2906,55.1838,55.2518,366618.0
2024-03-11 12:00:00,56.9,56.98,56.87,56.94,262566.0,55.2518,55.3295,55.2226,55.2906,262566.0
2024-03-11 12:10:00,56.94,57.03,56.93,57.03,291461.0,55.2906,55.378,55.2809,55.378,291461.0
2024-03-11 12:20:00,57.02,57.13,57.01,57.12,262022.0,55.3683,55.4751,55.3586,55.4654,262022.0
2024-03-11 12:30:00,57.12,57.13,57.03,57.09,180349.0,55.4654,55.4751,55.378,55.4363,180349.0
2024-03-11 12:40:00,57.08,57.16,57.08,57.13,226059.0,55.4266,55.5042,55.4266,55.4751,226059.0
2024-03-11 12:50:00,57.13,57.22,57.11,57.2,183468.0,55.4751,55.5625,55.4557,55.5431,183468.0
2024-03-11 13:00:00,57.19,57.35,57.18,57.33,240065.0,55.5334,55.6887,55.5237,55.6693,240065.0
2024-03-11 13:10:00,57.32,57.33,57.13,57.18,267326.0,55.6596,55.6693,55.4751,55.5237,267326.0
2024-03-11 13:20:00,57.18,57.22,57.12,57.18,240663.0,55.5237,55.5625,55.4654,55.5237,240663.0
2024-03-11 13:30:00,57.19,57.19,57.05,57.1,277123.0,55.5334,55.5334,55.3974,55.446,277123.0
2024-03-11 13:40:00,57.11,57.16,57.07,57.13,218909.0,55.4557,55.5042,55.4168,55.4751,218909.0
2024-03-11 13:50:00,57.14,57.25,57.13,57.23,245480.0,55.4848,55.5916,55.4751,55.5722,245480.0
2024-03-11 14:00:00,57.23,57.24,57.1,57.11,270367.0,55.5722,55.5819,55.446,55.4557,270367.0
2024-03-11 14:10:00,57.12,57.18,57.07,57.08,360752.0,55.4654,55.5237,55.4168,55.4266,360752.0
2024-03-11 14:20:00,57.07,57.17,57.07,57.15,271225.0,55.4168,55.5139,55.4168,55.4945,271225.0
2024-03-11 14:30:00,57.15,57.2,57.1,57.16,222758.0,55.4945,55.5431,55.446,55.5042,222758.0
2024-03-11 14:40:00,57.16,57.26,57.16,57.21,329941.0,55.5042,55.6013,55.5042,55.5528,329941.0
2024-03-11 14:50:00,57.22,57.32,57.21,57.32,340908.0,55.5625,55.6596,55.5528,55.6596,340908.0
2024-03-11 15:00:00,57.31,57.33,57.19,57.2,352562.0,55.6499,55.6693,55.5334,55.5431,352562.0
2024-03-11 15:10:00,57.2,57.33,57.19,57.25,320559.0,55.5431,55.6693,55.5334,55.5916,320559.0
2024-03-11 15:20:00,57.26,57.31,57.24,57.24,318033.0,55.6013,55.6499,55.5819,55.5819,318033.0
2024-03-11 15:30:00,57.24,57.26,57.16,57.23,631719.0,55.5819,55.6013,55.5042,55.5722,631719.0
2024-03-11 15:40:00,57.23,57.34,57.04,57.05,539562.0,55.5722,55.679,55.3877,55.3974,539562.0
2024-03-11 15:50:00,57.05,57.15,57.02,57.1,1582171.0,55.3974,55.4945,55.3683,55.446,1582171.0
2024-03-12 09:30:00,57.25,57.33,57.1,57.23,569487.0,55.5916,55.6693,55.446,55.5722,569487.0
2024-03-12 09:40:00,57.23,57.37,57.11,57.28,504949.0,55.5722,55.7082,55.4557,55.6208,504949.0
2024-03-12 09:50:00,57.28,57.62,57.24,57.59,494903.0,55.6208,55.9509,55.5819,55.9218,494903.0
2024-03-12 10:00:00,57.6,57.78,57.59,57.7,636459.0,55.9315,56.1063,55.9218,56.0286,636459.0
2024-03-12 10:10:00,57.71,57.75,57.52,57.67,489527.0,56.0383,56.0771,55.8538,55.9995,489527.0
2024-03-12 10:20:00,57.67,57.75,57.52,57.7,553863.0,55.9995,56.0771,55.8538,56.0286,553863.0
2024-03-12 10:30:00,57.7,57.75,57.56,57.72,367188.0,56.0286,56.0771,55.8926,56.048,367188.0
2024-03-12 10:40:00,57.71,57.87,57.69,57.86,385116.0,56.0383,56.1937,56.0189,56.184,385116.0
2024-03-12 10:50:00,57.86,57.97,57.81,57.93,447539.0,56.184,56.2908,56.1354,56.2519,447539.0
2024-03-12 11:00:00,57.94,57.99,57.88,57.98,475676.0,56.2616,56.3102,56.2034,56.3005,475676.0
2024-03-12 11:10:00,57.97,58.08,57.97,58.05,606100.0,56.2908,56.3976,56.2908,56.3685,606100.0
2024-03-12 11:20:00,58.05,58.1,57.89,57.89,328333.0,56.3685,56.417,56.2131,56.2131,328333.0
2024-03-12 11:30:00,57.89,58.08,57.84,58.07,449948.0,56.2131,56.3976,56.1645,56.3879,449948.0
2024-03-12 11:40:00,58.07,58.07,57.83,57.89,403819.0,56.3879,56.3879,56.1548,56.2131,403819.0
2024-03-12 11:50:00,57.89,58.04,57.89,58.02,241669.0,56.2131,56.3587,56.2131,56.3393,241669.0
2024-03-12 12:00:00,58.02,58.09,57.95,58.06,326765.0,56.3393,56.4073,56.2714,56.3782,326765.0
2024-03-12 12:10:00,58.06,58.08,58.01,58.02,416795.0,56.3782,56.3976,56.3296,56.3393,416795.0
2024-03-12 12:20:00,58.02,58.04,57.93,57.99,251431.0,56.3393,56.3587,56.2519,56.3102,251431.0
2024-03-12 12:30:00,57.98,58.0,57.84,57.88,293902.0,56.3005,56.3199,56.1645,56.2034,293902.0
2024-03-12 12:40:00,57.87,57.9,57.73,57.85,323704.0,56.1937,56.2228,56.0577,56.1742,323704.0
2024-03-12 12:50:00,57.84,57.94,57.84,57.93,245789.0,56.1645,56.2616,56.1645,56.2519,245789.0
2024-03-12 13:00:00,57.92,57.95,57.75,57.77,257457.0,56.2422,56.2714,56.0771,56.0966,257457.0
2024-03-12 13:10:00,57.77,57.97,57.76,57.96,231725.0,56.0966,56.2908,56.0869,56.2811,231725.0
2024-03-12 13:20:00,57.96,58.0,57.89,57.91,360578.0,56.2811,56.3199,56.2131,56.2325,360578.0
2024-03-12 13:30:00,57.9,57.9,57.78,57.8,237138.0,56.2228,56.2228,56.1063,56.1257,237138.0
2024-03-12 13:40:00,57.8,57.93,57.79,57.93,216593.0,56.1257,56.2519,56.116,56.2519,216593.0
2024-03-12 13:50:00,57.94,57.94,57.87,57.91,272924.0,56.2616,56.2616,56.1937,56.2325,272924.0
2024-03-12 14:00:00,57.91,57.94,57.76,57.81,354128.0,56.2325,56.2616,56.0869,56.1354,354128.0
2024-03-12 14:10:00,57.82,57.87,57.73,57.84,503489.0,56.1451,56.1937,56.0577,56.1645,503489.0
2024-03-12 14:20:00,57.84,57.86,57.79,57.86,299777.0,56.1645,56.184,56.116,56.184,299777.0
2024-03-12 14:30:00,57.87,57.87,57.67,57.76,442820.0,56.1937,56.1937,55.9995,56.0869,442820.0
2024-03-12 14:40:00,57.77,57.78,57.63,57.77,326795.0,56.0966,56.1063,55.9606,56.0966,326795.0
2024-03-12 14:50:00,57.78,57.93,57.76,57.88,332124.0,56.1063,56.2519,56.0869,56.2034,332124.0
2024-03-12 15:00:00,57.89,57.97,57.88,57.95,218163.0,56.2131,56.2908,56.2034,56.2714,218163.0
2024-03-12 15:10:00,57.95,57.97,57.88,57.93,406400.0,56.2714,56.2908,56.2034,56.2519,406400.0
2024-03-12 15:20:00,57.93,58.11,57.93,58.11,348712.0,56.2519,56.4267,56.2519,56.4267,348712.0
2024-03-12 15:30:00,58.11,58.11,57.91,57.97,496041.0,56.4267,56.4267,56.2325,56.2908,496041.0
2024-03-12 15:40:00,57.97,58.04,57.81,57.83,581025.0,56.2908,56.3587,56.1354,56.1548,581025.0
2024-03-12 15:50:00,57.83,57.87,57.56,57.61,1952998.0,56.1548,56.1937,55.8926,55.9412,1952998.0
2024-03-13 09:30:00,57.62,58.0,57.62,57.92,532851.0,55.9509,56.3199,55.9509,56.2422,532851.0
2024-03-13 09:40:00,57.92,58.28,57.91,58.21,557500.0,56.2422,56.5918,56.2325,56.5238,557500.0
2024-03-13 09:50:00,58.21,58.37,58.05,58.26,495534.0,56.5238,56.6792,56.3685,56.5724,495534.0
2024-03-13 10:00:00,58.26,58.44,58.25,58.43,457872.0,56.5724,56.7472,56.5627,56.7374,457872.0
2024-03-13 10:10:00,58.43,58.43,58.28,58.34,357749.0,56.7374,56.7374,56.5918,56.6501,357749.0
2024-03-13 10:20:00,58.34,58.35,58.24,58.26,335826.0,56.6501,56.6598,56.553,56.5724,335826.0
2024-03-13 10:30:00,58.27,58.31,58.2,58.25,350394.0,56.5821,56.6209,56.5141,56.5627,350394.0
2024-03-13 10:40:00,58.24,58.25,58.05,58.08,330926.0,56.553,56.5627,56.3685,56.3976,330926.0
2024-03-13 10:50:00,58.08,58.15,58.02,58.1,429846.0,56.3976,56.4656,56.3393,56.417,429846.0
2024-03-13 11:00:00,58.1,58.22,58.03,58.17,306882.0,56.417,56.5335,56.349,56.485,306882.0
2024-03-13 11:10:00,58.18,58.26,58.13,58.19,284074.0,56.4947,56.5724,56.4461,56.5044,284074.0
2024-03-13 11:20:00,58.19,58.19,58.05,58.06,220249.0,56.5044,56.5044,56.3685,56.3782,220249.0
2024-03-13 11:30:00,58.07,58.07,57.99,58.02,325096.0,56.3879,56.3879,56.3102,56.3393,325096.0
2024-03-13 11:40:00,58.02,58.14,57.99,58.13,362817.0,56.3393,56.4558,56.3102,56.4461,362817.0
2024-03-13 11:50:00,58.14,58.2,58.09,58.17,255006.0,56.4558,56.5141,56.4073,56.485,255006.0
2024-03-13 12:00:00,58.16,58.17,58.1,58.14,236171.0,56.4753,56.485,56.417,56.4558,236171.0
2024-03-13 12:10:00,58.15,58.23,58.14,58.19,254143.0,56.4656,56.5432,56.4558,56.5044,254143.0
2024-03-13 12:20:00,58.18,58.19,58.04,58.08,208037.0,56.4947,56.5044,56.3587,56.3976,208037.0
2024-03-13 12:30:00,58.08,58.13,58.04,58.13,232218.0,56.3976,56.4461,56.3587,56.4461,232218.0
2024-03-13 12:40:00,58.12,58.12,58.03,58.03,190430.0,56.4364,56.4364,56.349,56.349,190430.0
2024-03-13 12:50:00,58.03,58.04,57.86,57.92,244673.0,56.349,56.3587,56.184,56.2422,244673.0
2024-03-13 13:00:00,57.91,57.99,57.84,57.97,263827.0,56.2325,56.3102,56.1645,56.2908,263827.0
2024-03-13 13:10:00,57.98,58.02,57.86,57.87,260326.0,56.3005,56.3393,56.184,56.1937,260326.0
2024-03-13 13:20:00,57.88,57.96,57.85,57.88,186105.0,56.2034,56.2811,56.1742,56.2034,186105.0
2024-03-13 13:30:00,57.87,57.88,57.78,57.85,213505.0,56.1937,56.2034,56.1063,56.1742,213505.0
2024-03-13 13:40:00,57.85,57.95,57.84,57.93,202121.0,56.1742,56.2714,56.1645,56.2519,202121.0
2024-03-13 13:50:00,57.93,58.0,57.91,57.95,187276.0,56.2519,56.3199,56.2325,56.2714,187276.0
2024-03-13 14:00:00,57.96,58.02,57.92,57.96,243643.0,56.2811,56.3393,56.2422,56.2811,243643.0
2024-03-13 14:10:00,57.95,58.0,57.91,57.97,336480.0,56.2714,56.3199,56.2325,56.2908,336480.0
2024-03-13 14:20:00,57.96,58.01,57.91,57.92,290709.0,56.2811,56.3296,56.2325,56.2422,290709.0
2024-03-13 14:30:00,57.93,57.98,57.91,57.94,281500.0,56.2519,56.3005,56.2325,56.2616,281500.0
2024-03-13 14:40:00,57.94,57.97,57.88,57.94,227494.0,56.2616,56.2908,56.2034,56.2616,227494.0
2024-03-13 14:50:00,57.94,57.94,57.85,57.86,258028.0,56.2616,56.2616,56.1742,56.184,258028.0
2024-03-13 15:00:00,57.86,57.89,57.82,57.86,370039.0,56.184,56.2131,56.1451,56.184,370039.0
2024-03-13 15:10:00,57.87,57.9,57.84,57.88,246573.0,56.1937,56.2228,56.1645,56.2034,246573.0
2024-03-13 15:20:00,57.88,57.97,57.7,57.8,345465.0,56.2034,56.2908,56.0286,56.1257,345465.0
2024-03-13 15:30:00,57.8,57.97,57.79,57.95,391864.0,56.1257,56.2908,56.116,56.2714,391864.0
2024-03-13 15:40:00,57.95,57.96,57.81,57.85,498744.0,56.2714,56.2811,56.1354,56.1742,498744.0
2024-03-13 15:50:00,57.85,57.87,57.69,57.82,1234433.0,56.1742,56.1937,56.0189,56.1451,1234433.0
2024-03-14 09:30:00,57.87,58.02,57.66,57.9,613304.0,56.1937,56.3393,55.9898,56.2228,613304.0
2024-03-14 09:40:00,57.9,58.13,57.75,57.76,576344.0,56.2228,56.4461,56.0771,56.0869,576344.0
2024-03-14 09:50:00,57.76,57.85,57.45,57.48,724741.0,56.0869,56.1742,55.7858,55.815,724741.0
2024-03-14 10:00:00,57.48,57.8,57.43,57.79,594284.0,55.815,56.1257,55.7664,56.116,594284.0
2024-03-14 10:10:00,57.79,57.81,57.51,57.55,517886.0,56.116,56.1354,55.8441,55.8829,517886.0
2024-03-14 10:20:00,57.54,57.6,57.39,57.41,365932.0,55.8732,55.9315,55.7276,55.747,365932.0
2024-03-14 10:30:00,57.41,57.54,57.41,57.53,292819.0,55.747,55.8732,55.747,55.8635,292819.0
2024-03-14 10:40:00,57.53,57.55,57.36,57.38,359573.0,55.8635,55.8829,55.6984,55.7179,359573.0
2024-03-14 10:50:00,57.38,57.43,57.32,57.43,304689.0,55.7179,55.7664,55.6596,55.7664,304689.0
2024-03-14 11:00:00,57.43,57.52,57.38,57.43,266037.0,55.7664,55.8538,55.7179,55.7664,266037.0
2024-03-14 11:10:00,57.43,57.54,57.4,57.52,241458.0,55.7664,55.8732,55.7373,55.8538,241458.0
2024-03-14 11:20:00,57.52,57.53,57.4,57.48,183328.0,55.8538,55.8635,55.7373,55.815,183328.0
2024-03-14 11:30:00,57.49,57.61,57.4,57.59,237427.0,55.8247,55.9412,55.7373,55.9218,237427.0
2024-03-14 11:40:00,57.59,57.64,57.54,57.6,308611.0,55.9218,55.9703,55.8732,55.9315,308611.0
2024-03-14 11:50:00,57.59,57.69,57.56,57.68,235347.0,55.9218,56.0189,55.8926,56.0092,235347.0
2024-03-14 12:00:00,57.67,57.68,57.55,57.57,248913.0,55.9995,56.0092,55.8829,55.9024,248913.0
2024-03-14 12:10:00,57.56,57.64,57.48,57.57,253125.0,55.8926,55.9703,55.815,55.9024,253125.0
2024-03-14 12:20:00,57.57,57.69,57.56,57.65,187582.0,55.9024,56.0189,55.8926,55.98,187582.0
2024-03-14 12:30:00,57.64,57.69,57.57,57.59,185831.0,55.9703,56.0189,55.9024,55.9218,185831.0
2024-03-14 12:40:00,57.59,57.62,57.47,57.58,261960.0,55.9218,55.9509,55.8053,55.9121,261960.0
2024-03-14 12:50:00,57.57,57.61,57.49,57.55,459222.0,55.9024,55.9412,55.8247,55.8829,459222.0
2024-03-14 13:00:00,57.55,57.67,57.53,57.67,197350.0,55.8829,55.9995,55.8635,55.9995,197350.0
2024-03-14 13:10:00,57.66,57.68,57.51,57.53,324435.0,55.9898,56.0092,55.8441,55.8635,324435.0
2024-03-14 13:20:00,57.53,57.53,57.39,57.4,244947.0,55.8635,55.8635,55.7276,55.7373,244947.0
2024-03-14 13:30:00,57.4,57.5,57.28,57.5,321774.0,55.7373,55.8344,55.6208,55.8344,321774.0
2024-03-14 13:40:00,57.49,57.62,57.47,57.55,301896.0,55.8247,55.9509,55.8053,55.8829,301896.0
2024-03-14 13:50:00,57.55,57.6,57.51,57.57,204747.0,55.8829,55.9315,55.8441,55.9024,204747.0
2024-03-14 14:00:00,57.57,57.59,57.5,57.53,259722.0,55.9024,55.9218,55.8344,55.8635,259722.0
2024-03-14 14:10:00,57.53,57.59,57.5,57.58,440402.0,55.8635,55.9218,55.8344,55.9121,440402.0
2024-03-14 14:20:00,57.59,57.64,57.54,57.58,401929.0,55.9218,55.9703,55.8732,55.9121,401929.0
2024-03-14 14:30:00,57.57,57.62,57.55,57.58,406454.0,55.9024,55.9509,55.8829,55.9121,406454.0
2024-03-14 14:40:00,57.58,57.69,57.57,57.67,301247.0,55.9121,56.0189,55.9024,55.9995,301247.0
2024-03-14 14:50:00,57.67,57.72,57.53,57.56,736006.0,55.9995,56.048,55.8635,55.8926,736006.0
2024-03-14 15:00:00,57.56,57.57,57.28,57.28,529944.0,55.8926,55.9024,55.6208,55.6208,529944.0
2024-03-14 15:10:00,57.28,57.51,57.28,57.45,494680.0,55.6208,55.8441,55.6208,55.7858,494680.0
2024-03-14 15:20:00,57.45,57.46,57.21,57.25,489896.0,55.7858,55.7955,55.5528,55.5916,489896.0
2024-03-14 15:30:00,57.25,57.29,57.12,57.21,591577.0,55.5916,55.6305,55.4654,55.5528,591577.0
2024-03-14 15:40:00,57.21,57.29,57.15,57.23,825246.0,55.5528,55.6305,55.4945,55.5722,825246.0
2024-03-14 15:50:00,57.24,57.43,57.23,57.4,1721623.0,55.5819,55.7664,55.5722,55.7373,1721623.0
2024-03-15 09:30:00,56.86,57.91,56.86,57.89,2822422.0,55.2129,56.2325,55.2129,56.2131,2822422.0
2024-03-15 09:40:00,57.93,58.16,57.85,57.91,399069.0,56.2519,56.4753,56.1742,56.2325,399069.0
2024-03-15 09:50:00,57.89,58.1,57.75,58.05,321161.0,56.2131,56.417,56.0771,56.3685,321161.0
2024-03-15 10:00:00,58.05,58.13,57.88,58.05,364820.0,56.3685,56.4461,56.2034,56.3685,364820.0
2024-03-15 10:10:00,58.04,58.3,58.04,58.15,384747.0,56.3587,56.6112,56.3587,56.4656,384747.0
2024-03-15 10:20:00,58.14,58.2,58.04,58.19,389935.0,56.4558,56.5141,56.3587,56.5044,389935.0
2024-03-15 10:30:00,58.19,58.19,58.01,58.11,324323.0,56.5044,56.5044,56.3296,56.4267,324323.0
2024-03-15 10:40:00,58.11,58.18,58.02,58.18,369547.0,56.4267,56.4947,56.3393,56.4947,369547.0
2024-03-15 10:50:00,58.18,58.25,58.06,58.09,412744.0,56.4947,56.5627,56.3782,56.4073,412744.0
2024-03-15 11:00:00,58.09,58.18,57.99,58.04,318876.0,56.4073,56.4947,56.3102,56.3587,318876.0
2024-03-15 11:10:00,58.04,58.1,57.99,58.05,335056.0,56.3587,56.417,56.3102,56.3685,335056.0
2024-03-15 11:20:00,58.05,58.16,58.02,58.11,241752.0,56.3685,56.4753,56.3393,56.4267,241752.0
2024-03-15 11:30:00,58.1,58.14,58.04,58.09,177002.0,56.417,56.4558,56.3587,56.4073,177002.0
2024-03-15 11:40:00,58.09,58.13,58.0,58.05,299817.0,56.4073,56.4461,56.3199,56.3685,299817.0
2024-03-15 11:50:00,58.05,58.11,57.98,58.06,283789.0,56.3685,56.4267,56.3005,56.3782,283789.0
2024-03-15 12:00:00,58.06,58.1,57.98,58.01,319204.0,56.3782,56.417,56.3005,56.3296,319204.0
2024-03-15 12:10:00,58.01,58.04,57.92,57.96,313812.0,56.3296,56.3587,56.2422,56.2811,313812.0
2024-03-15 12:20:00,57.96,57.98,57.83,57.84,299100.0,56.2811,56.3005,56.1548,56.1645,299100.0
2024-03-15 12:30:00,57.84,57.84,57.61,57.69,308186.0,56.1645,56.1645,55.9412,56.0189,308186.0
2024-03-15 12:40:00,57.68,57.72,57.62,57.7,316609.0,56.0092,56.048,55.9509,56.0286,316609.0
2024-03-15 12:50:00,57.69,57.72,57.64,57.69,226272.0,56.0189,56.048,55.9703,56.0189,226272.0
2024-03-15 13:00:00,57.69,57.78,57.65,57.75,236354.0,56.0189,56.1063,55.98,56.0771,236354.0
2024-03-15 13:10:00,57.75,57.81,57.69,57.72,342192.0,56.0771,56.1354,56.0189,56.048,342192.0
2024-03-15 13:20:00,57.72,57.78,57.67,57.67,294209.0,56.048,56.1063,55.9995,55.9995,294209.0
2024-03-15 13:30:00,57.67,57.71,57.56,57.62,286766.0,55.9995,56.0383,55.8926,55.9509,286766.0
2024-03-15 13:40:00,57.63,57.69,57.62,57.67,215324.0,55.9606,56.0189,55.9509,55.9995,215324.0
2024-03-15 13:50:00,57.66,57.73,57.63,57.7,278364.0,55.9898,56.0577,55.9606,56.0286,278364.0
2024-03-15 14:00:00,57.7,57.72,57.61,57.68,242765.0,56.0286,56.048,55.9412,56.0092,242765.0
2024-03-15 14:10:00,57.68,57.71,57.58,57.69,370049.0,56.0092,56.0383,55.9121,56.0189,370049.0
2024-03-15 14:20:00,57.7,57.75,57.61,57.64,320553.0,56.0286,56.0771,55.9412,55.9703,320553.0
2024-03-15 14:30:00,57.64,57.67,57.55,57.67,285140.0,55.9703,55.9995,55.8829,55.9995,285140.0
2024-03-15 14:40:00,57.67,57.73,57.6,57.64,632633.0,55.9995,56.0577,55.9315,55.9703,632633.0
2024-03-15 14:50:00,57.64,57.7,57.6,57.68,311435.0,55.9703,56.0286,55.9315,56.0092,311435.0
2024-03-15 15:00:00,57.69,57.69,57.58,57.61,317442.0,56.0189,56.0189,55.9121,55.9412,317442.0
2024-03-15 15:10:00,57.62,57.66,57.54,57.59,394492.0,55.9509,55.9898,55.8732,55.9218,394492.0
2024-03-15 15:20:00,57.59,57.7,57.54,57.65,407990.0,55.9218,56.0286,55.8732,55.98,407990.0
2024-03-15 15:30:00,57.65,57.68,57.53,57.6,544574.0,55.98,56.0092,55.8635,55.9315,544574.0
2024-03-15 15:40:00,57.61,57.61,57.52,57.58,372984.0,55.9412,55.9412,55.8538,55.9121,372984.0
2024-03-15 15:50:00,57.58,57.64,57.38,57.5,1661658.0,55.9121,55.9703,55.7179,55.8344,1661658.0
2024-03-18 09:30:00,57.6,57.81,57.29,57.29,391174.0,55.9315,56.1354,55.6305,55.6305,391174.0
2024-03-18 09:40:00,57.29,57.45,57.11,57.2,276838.0,55.6305,55.7858,55.4557,55.5431,276838.0
2024-03-18 09:50:00,57.2,57.32,57.13,57.32,233676.0,55.5431,55.6596,55.4751,55.6596,233676.0
2024-03-18 10:00:00,57.33,57.51,57.32,57.49,264137.0,55.6693,55.8441,55.6596,55.8247,264137.0
2024-03-18 10:10:00,57.5,57.55,57.41,57.54,187395.0,55.8344,55.8829,55.747,55.8732,187395.0
2024-03-18 10:20:00,57.54,57.59,57.42,57.44,206561.0,55.8732,55.9218,55.7567,55.7761,206561.0
2024-03-18 10:30:00,57.44,57.46,57.39,57.42,138594.0,55.7761,55.7955,55.7276,55.7567,138594.0
2024-03-18 10:40:00,57.41,57.43,57.31,57.39,132611.0,55.747,55.7664,55.6499,55.7276,132611.0
2024-03-18 10:50:00,57.39,57.53,57.37,57.42,538352.0,55.7276,55.8635,55.7082,55.7567,538352.0
2024-03-18 11:00:00,57.42,57.45,57.34,57.41,145948.0,55.7567,55.7858,55.679,55.747,145948.0
2024-03-18 11:10:00,57.42,57.46,57.35,57.4,142947.0,55.7567,55.7955,55.6887,55.7373,142947.0
2024-03-18 11:20:00,57.4,57.46,57.38,57.43,163914.0,55.7373,55.7955,55.7179,55.7664,163914.0
2024-03-18 11:30:00,57.42,57.43,57.35,57.4,179171.0,55.7567,55.7664,55.6887,55.7373,179171.0
2024-03-18 11:40:00,57.41,57.44,57.39,57.42,154608.0,55.747,55.7761,55.7276,55.7567,154608.0
2024-03-18 11:50:00,57.42,57.54,57.41,57.53,179488.0,55.7567,55.8732,55.747,55.8635,179488.0
2024-03-18 12:00:00,57.53,57.53,57.43,57.44,149176.0,55.8635,55.8635,55.7664,55.7761,149176.0
2024-03-18 12:10:00,57.44,57.53,57.43,57.52,137055.0,55.7761,55.8635,55.7664,55.8538,137055.0
2024-03-18 12:20:00,57.52,57.53,57.45,57.5,132149.0,55.8538,55.8635,55.7858,55.8344,132149.0
2024-03-18 12:30:00,57.5,57.55,57.48,57.51,135239.0,55.8344,55.8829,55.815,55.8441,135239.0
2024-03-18 12:40:00,57.51,57.53,57.47,57.48,103552.0,55.8441,55.8635,55.8053,55.815,103552.0
2024-03-18 12:50:00,57.48,57.51,57.39,57.43,404570.0,55.815,55.8441,55.7276,55.7664,404570.0
2024-03-18 13:00:00,57.44,57.53,57.42,57.51,417772.0,55.7761,55.8635,55.7567,55.8441,417772.0
2024-03-18 13:10:00,57.51,57.66,57.5,57.63,234784.0,55.8441,55.9898,55.8344,55.9606,234784.0
2024-03-18 13:20:00,57.63,57.66,57.57,57.63,175098.0,55.9606,55.9898,55.9024,55.9606,175098.0
2024-03-18 13:30:00,57.63,57.63,57.5,57.54,191411.0,55.9606,55.9606,55.8344,55.8732,191411.0
2024-03-18 13:40:00,57.54,57.59,57.46,57.59,186729.0,55.8732,55.9218,55.7955,55.9218,186729.0
2024-03-18 13:50:00,57.59,57.59,57.52,57.58,173878.0,55.9218,55.9218,55.8538,55.9121,173878.0
2024-03-18 14:00:00,57.58,57.58,57.48,57.52,276990.0,55.9121,55.9121,55.815,55.8538,276990.0
2024-03-18 14:10:00,57.52,57.57,57.52,57.55,180578.0,55.8538,55.9024,55.8538,55.8829,180578.0
2024-03-18 14:20:00,57.55,57.57,57.48,57.56,456969.0,55.8829,55.9024,55.815,55.8926,456969.0
2024-03-18 14:30:00,57.55,57.67,57.54,57.65,169492.0,55.8829,55.9995,55.8732,55.98,169492.0
2024-03-18 14:40:00,57.65,57.7,57.59,57.69,250392.0,55.98,56.0286,55.9218,56.0189,250392.0
2024-03-18 14:50:00,57.69,57.69,57.63,57.66,187201.0,56.0189,56.0189,55.9606,55.9898,187201.0
2024-03-18 15:00:00,57.66,57.66,57.57,57.65,204852.0,55.9898,55.9898,55.9024,55.98,204852.0
2024-03-18 15:10:00,57.65,57.67,57.61,57.65,266768.0,55.98,55.9995,55.9412,55.98,266768.0
2024-03-18 15:20:00,57.65,57.68,57.6,57.65,191780.0,55.98,56.0092,55.9315,55.98,191780.0
2024-03-18 15:30:00,57.65,57.7,57.58,57.64,302068.0,55.98,56.0286,55.9121,55.9703,302068.0
2024-03-18 15:40:00,57.63,57.68,57.54,57.55,371382.0,55.9606,56.0092,55.8732,55.8829,371382.0
2024-03-18 15:50:00,57.55,57.83,57.5,57.77,2506060.0,55.8829,56.1548,55.8344,56.0966,2506060.0
2024-03-19 09:30:00,57.65,57.86,57.42,57.75,490949.0,55.98,56.184,55.7567,56.0771,490949.0
2024-03-19 09:40:00,57.75,57.94,57.66,57.69,329286.0,56.0771,56.2616,55.9898,56.0189,329286.0
2024-03-19 09:50:00,57.69,57.76,57.44,57.54,477791.0,56.0189,56.0869,55.7761,55.8732,477791.0
2024-03-19 10:00:00,57.54,57.64,57.45,57.51,297191.0,55.8732,55.9703,55.7858,55.8441,297191.0
2024-03-19 10:10:00,57.52,57.58,57.49,57.52,147804.0,55.8538,55.9121,55.8247,55.8538,147804.0
2024-03-19 10:20:00,57.52,57.6,57.46,57.57,530011.0,55.8538,55.9315,55.7955,55.9024,530011.0
2024-03-19 10:30:00,57.57,57.67,57.51,57.65,308969.0,55.9024,55.9995,55.8441,55.98,308969.0
2024-03-19 10:40:00,57.64,57.69,57.52,57.59,262739.0,55.9703,56.0189,55.8538,55.9218,262739.0
2024-03-19 10:50:00,57.59,57.59,57.46,57.47,351999.0,55.9218,55.9218,55.7955,55.8053,351999.0
2024-03-19 11:00:00,57.48,57.58,57.45,57.55,194633.0,55.815,55.9121,55.7858,55.8829,194633.0
2024-03-19 11:10:00,57.55,57.63,57.53,57.6,129447.0,55.8829,55.9606,55.8635,55.9315,129447.0
2024-03-19 11:20:00,57.6,57.66,57.59,57.62,101981.0,55.9315,55.9898,55.9218,55.9509,101981.0
2024-03-19 11:30:00,57.63,57.67,57.57,57.59,154375.0,55.9606,55.9995,55.9024,55.9218,154375.0
2024-03-19 11:40:00,57.59,57.64,57.54,57.61,121317.0,55.9218,55.9703,55.8732,55.9412,121317.0
2024-03-19 11:50:00,57.6,57.63,57.58,57.59,116661.0,55.9315,55.9606,55.9121,55.9218,116661.0
2024-03-19 12:00:00,57.59,57.59,57.51,57.55,131131.0,55.9218,55.9218,55.8441,55.8829,131131.0
2024-03-19 12:10:00,57.55,57.6,57.47,57.48,174579.0,55.8829,55.9315,55.8053,55.815,174579.0
2024-03-19 12:20:00,57.48,57.56,57.47,57.51,112929.0,55.815,55.8926,55.8053,55.8441,112929.0
2024-03-19 12:30:00,57.51,57.57,57.48,57.56,285173.0,55.8441,55.9024,55.815,55.8926,285173.0
2024-03-19 12:40:00,57.55,57.6,57.52,57.59,109141.0,55.8829,55.9315,55.8538,55.9218,109141.0
2024-03-19 12:50:00,57.59,57.63,57.54,57.55,131557.0,55.9218,55.9606,55.8732,55.8829,131557.0
2024-03-19 13:00:00,57.54,57.6,57.45,57.48,393591.0,55.8732,55.9315,55.7858,55.815,393591.0
2024-03-19 13:10:00,57.48,57.5,57.42,57.44,101098.0,55.815,55.8344,55.7567,55.7761,101098.0
2024-03-19 13:20:00,57.45,57.51,57.43,57.45,140555.0,55.7858,55.8441,55.7664,55.7858,140555.0
2024-03-19 13:30:00,57.45,57.47,57.35,57.36,225431.0,55.7858,55.8053,55.6887,55.6984,225431.0
2024-03-19 13:40:00,57.35,57.37,57.21,57.23,272977.0,55.6887,55.7082,55.5528,55.5722,272977.0
2024-03-19 13:50:00,57.23,57.34,57.21,57.28,289709.0,55.5722,55.679,55.5528,55.6208,289709.0
2024-03-19 14:00:00,57.26,57.29,57.21,57.28,153879.0,55.6013,55.6305,55.5528,55.6208,153879.0
2024-03-19 14:10:00,57.27,57.31,57.07,57.09,420857.0,55.611,55.6499,55.4168,55.4363,420857.0
2024-03-19 14:20:00,57.09,57.16,57.05,57.14,209212.0,55.4363,55.5042,55.3974,55.4848,209212.0
2024-03-19 14:30:00,57.14,57.15,57.06,57.11,193801.0,55.4848,55.4945,55.4071,55.4557,193801.0
2024-03-19 14:40:00,57.12,57.18,57.11,57.14,104534.0,55.4654,55.5237,55.4557,55.4848,104534.0
2024-03-19 14:50:00,57.14,57.16,57.05,57.08,190267.0,55.4848,55.5042,55.3974,55.4266,190267.0
2024-03-19 15:00:00,57.09,57.14,57.08,57.11,178388.0,55.4363,55.4848,55.4266,55.4557,178388.0
2024-03-19 15:10:00,57.11,57.2,57.1,57.18,177424.0,55.4557,55.5431,55.446,55.5237,177424.0
2024-03-19 15:20:00,57.18,57.18,57.06,57.07,204986.0,55.5237,55.5237,55.4071,55.4168,204986.0
2024-03-19 15:30:00,57.06,57.09,57.03,57.08,288302.0,55.4071,55.4363,55.378,55.4266,288302.0
2024-03-19 15:40:00,57.08,57.08,56.92,57.0,606840.0,55.4266,55.4266,55.2712,55.3489,606840.0
2024-03-19 15:50:00,57.0,57.11,56.92,57.0,1247497.0,55.3489,55.4557,55.2712,55.3489,1247497.0
2024-03-20 09:30:00,56.62,56.73,56.28,56.64,715051.0,54.9799,55.0867,54.6497,54.9993,715051.0
2024-03-20 09:40:00,56.63,56.88,56.63,56.85,603003.0,54.9896,55.2323,54.9896,55.2032,603003.0
2024-03-20 09:50:00,56.85,56.9,56.78,56.84,368028.0,55.2032,55.2518,55.1352,55.1935,368028.0
2024-03-20 10:00:00,56.84,56.86,56.72,56.8,256907.0,55.1935,55.2129,55.077,55.1547,256907.0
2024-03-20 10:10:00,56.8,56.83,56.73,56.75,298446.0,55.1547,55.1838,55.0867,55.1061,298446.0
2024-03-20 10:20:00,56.75,56.86,56.74,56.78,489465.0,55.1061,55.2129,55.0964,55.1352,489465.0
2024-03-20 10:30:00,56.79,56.83,56.74,56.8,241748.0,55.145,55.1838,55.0964,55.1547,241748.0
2024-03-20 10:40:00,56.8,56.93,56.79,56.9,442719.0,55.1547,55.2809,55.145,55.2518,442719.0
2024-03-20 10:50:00,56.89,56.96,56.83,56.88,315819.0,55.2421,55.31,55.1838,55.2323,315819.0
2024-03-20 11:00:00,56.88,56.91,56.83,56.91,203099.0,55.2323,55.2615,55.1838,55.2615,203099.0
2024-03-20 11:10:00,56.9,56.96,56.85,56.91,260448.0,55.2518,55.31,55.2032,55.2615,260448.0
2024-03-20 11:20:00,56.91,56.93,56.86,56.91,200812.0,55.2615,55.2809,55.2129,55.2615,200812.0
2024-03-20 11:30:00,56.9,56.95,56.87,56.88,168822.0,55.2518,55.3003,55.2226,55.2323,168822.0
2024-03-20 11:40:00,56.87,56.95,56.87,56.89,186222.0,55.2226,55.3003,55.2226,55.2421,186222.0
2024-03-20 11:50:00,56.89,56.95,56.86,56.89,321360.0,55.2421,55.3003,55.2129,55.2421,321360.0
2024-03-20 12:00:00,56.88,56.92,56.85,56.87,156926.0,55.2323,55.2712,55.2032,55.2226,156926.0
2024-03-20 12:10:00,56.88,56.92,56.87,56.9,129812.0,55.2323,55.2712,55.2226,55.2518,129812.0
2024-03-20 12:20:00,56.91,56.91,56.86,56.88,133803.0,55.2615,55.2615,55.2129,55.2323,133803.0
2024-03-20 12:30:00,56.88,56.88,56.79,56.8,110000.0,55.2323,55.2323,55.145,55.1547,110000.0
2024-03-20 12:40:00,56.8,56.83,56.77,56.79,113107.0,55.1547,55.1838,55.1255,55.145,113107.0
2024-03-20 12:50:00,56.79,56.79,56.68,56.7,373930.0,55.145,55.145,55.0381,55.0576,373930.0
2024-03-20 13:00:00,56.69,56.69,56.61,56.62,176456.0,55.0479,55.0479,54.9702,54.9799,176456.0
2024-03-20 13:10:00,56.61,56.71,56.61,56.68,150952.0,54.9702,55.0673,54.9702,55.0381,150952.0
2024-03-20 13:20:00,56.68,56.68,56.55,56.59,194445.0,55.0381,55.0381,54.9119,54.9507,194445.0
2024-03-20 13:30:00,56.59,56.62,56.52,56.55,211939.0,54.9507,54.9799,54.8828,54.9119,211939.0
2024-03-20 13:40:00,56.55,56.63,56.53,56.62,202547.0,54.9119,54.9896,54.8925,54.9799,202547.0
2024-03-20 13:50:00,56.61,56.62,56.51,56.52,135549.0,54.9702,54.9799,54.8731,54.8828,135549.0
2024-03-20 14:00:00,56.52,56.77,56.41,56.45,999564.0,54.8828,55.1255,54.776,54.8148,999564.0
2024-03-20 14:10:00,56.45,56.61,56.41,56.55,554076.0,54.8148,54.9702,54.776,54.9119,554076.0
2024-03-20 14:20:00,56.55,56.74,56.51,56.73,570474.0,54.9119,55.0964,54.8731,55.0867,570474.0
2024-03-20 14:30:00,56.73,56.77,56.59,56.69,795476.0,55.0867,55.1255,54.9507,55.0479,795476.0
2024-03-20 14:40:00,56.69,56.99,56.67,56.97,745106.0,55.0479,55.3392,55.0284,55.3197,745106.0
2024-03-20 14:50:00,56.96,57.06,56.83,56.98,632170.0,55.31,55.4071,55.1838,55.3295,632170.0
2024-03-20 15:00:00,57.0,57.26,56.98,57.23,694439.0,55.3489,55.6013,55.3295,55.5722,694439.0
2024-03-20 15:10:00,57.23,57.31,57.09,57.3,698106.0,55.5722,55.6499,55.4363,55.6402,698106.0
2024-03-20 15:20:00,57.3,57.44,57.24,57.41,682509.0,55.6402,55.7761,55.5819,55.747,682509.0
2024-03-20 15:30:00,57.41,57.51,57.25,57.3,785945.0,55.747,55.8441,55.5916,55.6402,785945.0
2024-03-20 15:40:00,57.3,57.48,57.27,57.27,967597.0,55.6402,55.815,55.611,55.611,967597.0
2024-03-20 15:50:00,57.27,57.33,57.21,57.32,2473866.0,55.611,55.6693,55.5528,55.6596,2473866.0
2024-03-21 09:30:00,57.59,58.01,57.45,57.95,635472.0,55.9218,56.3296,55.7858,56.2714,635472.0
2024-03-21 09:40:00,57.95,58.12,57.76,57.8,460768.0,56.2714,56.4364,56.0869,56.1257,460768.0
2024-03-21 09:50:00,57.8,57.95,57.72,57.94,258679.0,56.1257,56.2714,56.048,56.2616,258679.0
2024-03-21 10:00:00,57.93,58.0,57.85,57.98,315938.0,56.2519,56.3199,56.1742,56.3005,315938.0
2024-03-21 10:10:00,57.97,58.01,57.91,57.95,275760.0,56.2908,56.3296,56.2325,56.2714,275760.0
2024-03-21 10:20:00,57.94,58.0,57.86,57.92,393316.0,56.2616,56.3199,56.184,56.2422,393316.0
2024-03-21 10:30:00,57.93,58.02,57.86,57.97,302826.0,56.2519,56.3393,56.184,56.2908,302826.0
2024-03-21 10:40:00,57.97,58.05,57.85,57.87,240903.0,56.2908,56.3685,56.1742,56.1937,240903.0
2024-03-21 10:50:00,57.87,57.88,57.79,57.87,200655.0,56.1937,56.2034,56.116,56.1937,200655.0
2024-03-21 11:00:00,57.86,57.87,57.69,57.74,264859.0,56.184,56.1937,56.0189,56.0674,264859.0
2024-03-21 11:10:00,57.75,57.81,57.7,57.71,326703.0,56.0771,56.1354,56.0286,56.0383,326703.0
2024-03-21 11:20:00,57.72,57.78,57.67,57.76,278559.0,56.048,56.1063,55.9995,56.0869,278559.0
2024-03-21 11:30:00,57.78,57.81,57.75,57.8,150760.0,56.1063,56.1354,56.0771,56.1257,150760.0
2024-03-21 11:40:00,57.8,57.82,57.76,57.79,149175.0,56.1257,56.1451,56.0869,56.116,149175.0
2024-03-21 11:50:00,57.79,57.93,57.77,57.87,297375.0,56.116,56.2519,56.0966,56.1937,297375.0
2024-03-21 12:00:00,57.86,57.88,57.81,57.85,218448.0,56.184,56.2034,56.1354,56.1742,218448.0
2024-03-21 12:10:00,57.85,57.86,57.76,57.77,221165.0,56.1742,56.184,56.0869,56.0966,221165.0
2024-03-21 12:20:00,57.76,57.78,57.68,57.77,339756.0,56.0869,56.1063,56.0092,56.0966,339756.0
2024-03-21 12:30:00,57.77,57.78,57.67,57.75,232995.0,56.0966,56.1063,55.9995,56.0771,232995.0
2024-03-21 12:40:00,57.75,57.77,57.7,57.73,203628.0,56.0771,56.0966,56.0286,56.0577,203628.0
2024-03-21 12:50:00,57.73,57.8,57.72,57.79,258364.0,56.0577,56.1257,56.048,56.116,258364.0
2024-03-21 13:00:00,57.8,57.8,57.73,57.79,278813.0,56.1257,56.1257,56.0577,56.116,278813.0
2024-03-21 13:10:00,57.8,57.86,57.79,57.85,211400.0,56.1257,56.184,56.116,56.1742,211400.0
2024-03-21 13:20:00,57.85,57.88,57.82,57.86,249761.0,56.1742,56.2034,56.1451,56.184,249761.0
2024-03-21 13:30:00,57.86,57.87,57.81,57.83,195739.0,56.184,56.1937,56.1354,56.1548,195739.0
2024-03-21 13:40:00,57.83,57.84,57.78,57.8,118825.0,56.1548,56.1645,56.1063,56.1257,118825.0
2024-03-21 13:50:00,57.8,57.8,57.72,57.73,170309.0,56.1257,56.1257,56.048,56.0577,170309.0
2024-03-21 14:00:00,57.73,57.82,57.72,57.79,479547.0,56.0577,56.1451,56.048,56.116,479547.0
2024-03-21 14:10:00,57.79,57.8,57.64,57.65,357146.0,56.116,56.1257,55.9703,55.98,357146.0
2024-03-21 14:20:00,57.65,57.74,57.61,57.7,395744.0,55.98,56.0674,55.9412,56.0286,395744.0
2024-03-21 14:30:00,57.7,57.77,57.69,57.75,248454.0,56.0286,56.0966,56.0189,56.0771,248454.0
2024-03-21 14:40:00,57.75,57.81,57.72,57.74,391458.0,56.0771,56.1354,56.048,56.0674,391458.0
2024-03-21 14:50:00,57.75,57.77,57.7,57.73,193934.0,56.0771,56.0966,56.0286,56.0577,193934.0
2024-03-21 15:00:00,57.73,57.76,57.69,57.75,221742.0,56.0577,56.0869,56.0189,56.0771,221742.0
2024-03-21 15:10:00,57.75,57.82,57.74,57.8,197432.0,56.0771,56.1451,56.0674,56.1257,197432.0
2024-03-21 15:20:00,57.8,57.85,57.76,57.84,334268.0,56.1257,56.1742,56.0869,56.1645,334268.0
2024-03-21 15:30:00,57.84,57.92,57.83,57.88,463117.0,56.1645,56.2422,56.1548,56.2034,463117.0
2024-03-21 15:40:00,57.88,57.97,57.85,57.89,638572.0,56.2034,56.2908,56.1742,56.2131,638572.0
2024-03-21 15:50:00,57.9,57.98,57.82,57.85,1580859.0,56.2228,56.3005,56.1451,56.1742,1580859.0
2024-03-22 09:30:00,57.81,58.02,57.61,57.73,393110.0,56.1354,56.3393,55.9412,56.0577,393110.0
2024-03-22 09:40:00,57.72,57.73,57.45,57.57,377466.0,56.048,56.0577,55.7858,55.9024,377466.0
2024-03-22 09:50:00,57.57,57.61,57.47,57.55,207690.0,55.9024,55.9412,55.8053,55.8829,207690.0
2024-03-22 10:00:00,57.54,57.57,57.43,57.48,184231.0,55.8732,55.9024,55.7664,55.815,184231.0
2024-03-22 10:10:00,57.48,57.52,57.37,57.51,213415.0,55.815,55.8538,55.7082,55.8441,213415.0
2024-03-22 10:20:00,57.5,57.53,57.35,57.39,136377.0,55.8344,55.8635,55.6887,55.7276,136377.0
2024-03-22 10:30:00,57.4,57.48,57.36,57.48,186746.0,55.7373,55.815,55.6984,55.815,186746.0
2024-03-22 10:40:00,57.49,57.5,57.35,57.45,150692.0,55.8247,55.8344,55.6887,55.7858,150692.0
2024-03-22 10:50:00,57.45,57.55,57.45,57.51,136724.0,55.7858,55.8829,55.7858,55.8441,136724.0
2024-03-22 11:00:00,57.52,57.6,57.47,57.54,185604.0,55.8538,55.9315,55.8053,55.8732,185604.0
2024-03-22 11:10:00,57.54,57.61,57.54,57.59,190910.0,55.8732,55.9412,55.8732,55.9218,190910.0
2024-03-22 11:20:00,57.6,57.65,57.55,57.58,218919.0,55.9315,55.98,55.8829,55.9121,218919.0
2024-03-22 11:30:00,57.58,57.58,57.47,57.5,164260.0,55.9121,55.9121,55.8053,55.8344,164260.0
2024-03-22 11:40:00,57.5,57.52,57.45,57.45,103180.0,55.8344,55.8538,55.7858,55.7858,103180.0
2024-03-22 11:50:00,57.46,57.54,57.46,57.51,137167.0,55.7955,55.8732,55.7955,55.8441,137167.0
2024-03-22 12:00:00,57.51,57.51,57.46,57.46,123769.0,55.8441,55.8441,55.7955,55.7955,123769.0
2024-03-22 12:10:00,57.46,57.5,57.39,57.41,106410.0,55.7955,55.8344,55.7276,55.747,106410.0
2024-03-22 12:20:00,57.41,57.45,57.38,57.43,91482.0,55.747,55.7858,55.7179,55.7664,91482.0
2024-03-22 12:30:00,57.42,57.46,57.38,57.46,132682.0,55.7567,55.7955,55.7179,55.7955,132682.0
2024-03-22 12:40:00,57.45,57.52,57.42,57.5,193453.0,55.7858,55.8538,55.7567,55.8344,193453.0
2024-03-22 12:50:00,57.51,57.53,57.47,57.49,134954.0,55.8441,55.8635,55.8053,55.8247,134954.0
2024-03-22 13:00:00,57.48,57.48,57.4,57.42,88224.0,55.815,55.815,55.7373,55.7567,88224.0
2024-03-22 13:10:00,57.42,57.43,57.38,57.42,114074.0,55.7567,55.7664,55.7179,55.7567,114074.0
2024-03-22 13:20:00,57.42,57.42,57.37,57.37,89773.0,55.7567,55.7567,55.7082,55.7082,89773.0
2024-03-22 13:30:00,57.38,57.4,57.35,57.38,99836.0,55.7179,55.7373,55.6887,55.7179,99836.0
2024-03-22 13:40:00,57.38,57.4,57.34,57.36,104460.0,55.7179,55.7373,55.679,55.6984,104460.0
2024-03-22 13:50:00,57.37,57.4,57.33,57.35,102976.0,55.7082,55.7373,55.6693,55.6887,102976.0
2024-03-22 14:00:00,57.35,57.37,57.33,57.34,103734.0,55.6887,55.7082,55.6693,55.679,103734.0
2024-03-22 14:10:00,57.34,57.38,57.29,57.3,163913.0,55.679,55.7179,55.6305,55.6402,163913.0
2024-03-22 14:20:00,57.3,57.34,57.28,57.33,147199.0,55.6402,55.679,55.6208,55.6693,147199.0
2024-03-22 14:30:00,57.33,57.35,57.24,57.28,182978.0,55.6693,55.6887,55.5819,55.6208,182978.0
2024-03-22 14:40:00,57.28,57.29,57.23,57.26,242710.0,55.6208,55.6305,55.5722,55.6013,242710.0
2024-03-22 14:50:00,57.27,57.3,57.21,57.29,347630.0,55.611,55.6402,55.5528,55.6305,347630.0
2024-03-22 15:00:00,57.28,57.3,57.26,57.29,137272.0,55.6208,55.6402,55.6013,55.6305,137272.0
2024-03-22 15:10:00,57.29,57.29,57.16,57.19,219634.0,55.6305,55.6305,55.5042,55.5334,219634.0
2024-03-22 15:20:00,57.19,57.44,57.18,57.44,194884.0,55.5334,55.7761,55.5237,55.7761,194884.0
2024-03-22 15:30:00,57.44,57.49,57.32,57.34,249981.0,55.7761,55.8247,55.6596,55.679,249981.0
2024-03-22 15:40:00,57.34,57.4,57.3,57.37,247285.0,55.679,55.7373,55.6402,55.7082,247285.0
2024-03-22 15:50:00,57.37,57.39,57.12,57.12,1216118.0,55.7082,55.7276,55.4654,55.4654,1216118.0
2024-03-25 09:30:00,57.08,57.33,57.0,57.28,816515.0,55.4266,55.6693,55.3489,55.6208,816515.0
2024-03-25 09:40:00,57.29,57.31,56.93,56.96,437415.0,55.6305,55.6499,55.2809,55.31,437415.0
2024-03-25 09:50:00,56.97,57.08,56.93,57.05,214200.0,55.3197,55.4266,55.2809,55.3974,214200.0
2024-03-25 10:00:00,57.05,57.17,56.98,57.07,251446.0,55.3974,55.5139,55.3295,55.4168,251446.0
2024-03-25 10:10:00,57.07,57.15,57.0,57.11,157627.0,55.4168,55.4945,55.3489,55.4557,157627.0
2024-03-25 10:20:00,57.1,57.12,57.04,57.05,162908.0,55.446,55.4654,55.3877,55.3974,162908.0
2024-03-25 10:30:00,57.05,57.11,57.0,57.01,235727.0,55.3974,55.4557,55.3489,55.3586,235727.0
2024-03-25 10:40:00,57.01,57.03,56.95,57.01,130075.0,55.3586,55.378,55.3003,55.3586,130075.0
2024-03-25 10:50:00,57.0,57.13,56.97,57.11,173852.0,55.3489,55.4751,55.3197,55.4557,173852.0
2024-03-25 11:00:00,57.11,57.13,57.03,57.06,86972.0,55.4557,55.4751,55.378,55.4071,86972.0
2024-03-25 11:10:00,57.06,57.06,56.97,57.0,111335.0,55.4071,55.4071,55.3197,55.3489,111335.0
2024-03-25 11:20:00,57.0,57.02,56.97,57.02,132081.0,55.3489,55.3683,55.3197,55.3683,132081.0
2024-03-25 11:30:00,57.01,57.01,56.93,56.98,96550.0,55.3586,55.3586,55.2809,55.3295,96550.0
2024-03-25 11:40:00,56.98,56.98,56.83,56.84,130505.0,55.3295,55.3295,55.1838,55.1935,130505.0
2024-03-25 11:50:00,56.84,56.88,56.82,56.86,111872.0,55.1935,55.2323,55.1741,55.2129,111872.0
2024-03-25 12:00:00,56.86,56.86,56.77,56.84,187598.0,55.2129,55.2129,55.1255,55.1935,187598.0
2024-03-25 12:10:00,56.84,56.87,56.8,56.8,73749.0,55.1935,55.2226,55.1547,55.1547,73749.0
2024-03-25 12:20:00,56.8,56.87,56.78,56.86,71174.0,55.1547,55.2226,55.1352,55.2129,71174.0
2024-03-25 12:30:00,56.86,56.87,56.82,56.86,92645.0,55.2129,55.2226,55.1741,55.2129,92645.0
2024-03-25 12:40:00,56.87,56.87,56.78,56.78,172025.0,55.2226,55.2226,55.1352,55.1352,172025.0
2024-03-25 12:50:00,56.79,56.79,56.74,56.79,184102.0,55.145,55.145,55.0964,55.145,184102.0
2024-03-25 13:00:00,56.79,56.84,56.76,56.8,231529.0,55.145,55.1935,55.1158,55.1547,231529.0
2024-03-25 13:10:00,56.8,56.81,56.66,56.67,205466.0,55.1547,55.1644,55.0187,55.0284,205466.0
2024-03-25 13:20:00,56.67,56.73,56.63,56.69,211026.0,55.0284,55.0867,54.9896,55.0479,211026.0
2024-03-25 13:30:00,56.69,56.7,56.63,56.69,130696.0,55.0479,55.0576,54.9896,55.0479,130696.0
2024-03-25 13:40:00,56.69,56.73,56.64,56.65,122871.0,55.0479,55.0867,54.9993,55.009,122871.0
2024-03-25 13:50:00,56.65,56.66,56.6,56.65,163835.0,55.009,55.0187,54.9605,55.009,163835.0
2024-03-25 14:00:00,56.64,56.67,56.55,56.58,252116.0,54.9993,55.0284,54.9119,54.941,252116.0
2024-03-25 14:10:00,56.58,56.72,56.56,56.72,209463.0,54.941,55.077,54.9216,55.077,209463.0
2024-03-25 14:20:00,56.72,56.79,56.68,56.75,266698.0,55.077,55.145,55.0381,55.1061,266698.0
2024-03-25 14:30:00,56.75,56.75,56.67,56.69,147477.0,55.1061,55.1061,55.0284,55.0479,147477.0
2024-03-25 14:40:00,56.69,56.69,56.56,56.56,142841.0,55.0479,55.0479,54.9216,54.9216,142841.0
2024-03-25 14:50:00,56.57,56.63,56.53,56.58,403214.0,54.9313,54.9896,54.8925,54.941,403214.0
2024-03-25 15:00:00,56.58,56.64,56.57,56.61,159105.0,54.941,54.9993,54.9313,54.9702,159105.0
2024-03-25 15:10:00,56.61,56.62,56.49,56.5,410588.0,54.9702,54.9799,54.8536,54.8634,410588.0
2024-03-25 15:20:00,56.5,56.51,56.37,56.43,404839.0,54.8634,54.8731,54.7371,54.7954,404839.0
2024-03-25 15:30:00,56.43,56.64,56.42,56.64,394942.0,54.7954,54.9993,54.7857,54.9993,394942.0
2024-03-25 15:40:00,56.63,56.66,56.53,56.59,437576.0,54.9896,55.0187,54.8925,54.9507,437576.0
2024-03-25 15:50:00,56.58,56.76,56.53,56.73,1402681.0,54.941,55.1158,54.8925,55.0867,1402681.0
2024-03-26 09:30:00,57.14,57.15,56.63,56.77,455171.0,55.4848,55.4945,54.9896,55.1255,455171.0
2024-03-26 09:40:00,56.78,56.86,56.69,56.83,225435.0,55.1352,55.2129,55.0479,55.1838,225435.0
2024-03-26 09:50:00,56.83,56.93,56.78,56.91,159240.0,55.1838,55.2809,55.1352,55.2615,159240.0
2024-03-26 10:00:00,56.92,56.93,56.78,56.88,131873.0,55.2712,55.2809,55.1352,55.2323,131873.0
2024-03-26 10:10:00,56.87,56.97,56.87,56.92,103751.0,55.2226,55.3197,55.2226,55.2712,103751.0
2024-03-26 10:20:00,56.92,57.02,56.9,57.0,217218.0,55.2712,55.3683,55.2518,55.3489,217218.0
2024-03-26 10:30:00,56.99,57.02,56.96,57.0,125886.0,55.3392,55.3683,55.31,55.3489,125886.0
2024-03-26 10:40:00,56.99,57.05,56.97,57.02,85951.0,55.3392,55.3974,55.3197,55.3683,85951.0
2024-03-26 10:50:00,57.02,57.05,56.99,57.02,124124.0,55.3683,55.3974,55.3392,55.3683,124124.0
2024-03-26 11:00:00,57.02,57.04,56.96,57.0,101948.0,55.3683,55.3877,55.31,55.3489,101948.0
2024-03-26 11:10:00,57.0,57.0,56.8,56.82,232447.0,55.3489,55.3489,55.1547,55.1741,232447.0
2024-03-26 11:20:00,56.8,56.85,56.64,56.66,190169.0,55.1547,55.2032,54.9993,55.0187,190169.0
2024-03-26 11:30:00,56.66,56.75,56.64,56.72,136041.0,55.0187,55.1061,54.9993,55.077,136041.0
2024-03-26 11:40:00,56.71,56.77,56.66,56.76,118436.0,55.0673,55.1255,55.0187,55.1158,118436.0
2024-03-26 11:50:00,56.77,56.78,56.71,56.75,97901.0,55.1255,55.1352,55.0673,55.1061,97901.0
2024-03-26 12:00:00,56.74,56.74,56.59,56.66,163457.0,55.0964,55.0964,54.9507,55.0187,163457.0
2024-03-26 12:10:00,56.67,56.78,56.65,56.75,95613.0,55.0284,55.1352,55.009,55.1061,95613.0
2024-03-26 12:20:00,56.76,56.97,56.75,56.94,156535.0,55.1158,55.3197,55.1061,55.2906,156535.0
2024-03-26 12:30:00,56.94,56.94,56.86,56.93,74145.0,55.2906,55.2906,55.2129,55.2809,74145.0
2024-03-26 12:40:00,56.92,56.96,56.91,56.93,51391.0,55.2712,55.31,55.2615,55.2809,51391.0
2024-03-26 12:50:00,56.93,56.98,56.9,56.91,86862.0,55.2809,55.3295,55.2518,55.2615,86862.0
2024-03-26 13:00:00,56.91,56.98,56.88,56.92,200317.0,55.2615,55.3295,55.2323,55.2712,200317.0
2024-03-26 13:10:00,56.91,56.92,56.79,56.8,143738.0,55.2615,55.2712,55.145,55.1547,143738.0
2024-03-26 13:20:00,56.8,56.82,56.74,56.79,111873.0,55.1547,55.1741,55.0964,55.145,111873.0
2024-03-26 13:30:00,56.78,56.79,56.68,56.73,180643.0,55.1352,55.145,55.0381,55.0867,180643.0
2024-03-26 13:40:00,56.73,56.81,56.72,56.78,105983.0,55.0867,55.1644,55.077,55.1352,105983.0
2024-03-26 13:50:00,56.77,56.83,56.76,56.8,267403.0,55.1255,55.1838,55.1158,55.1547,267403.0
2024-03-26 14:00:00,56.79,56.85,56.77,56.8,139118.0,55.145,55.2032,55.1255,55.1547,139118.0
2024-03-26 14:10:00,56.8,56.83,56.77,56.79,109659.0,55.1547,55.1838,55.1255,55.145,109659.0
2024-03-26 14:20:00,56.8,56.8,56.73,56.78,134459.0,55.1547,55.1547,55.0867,55.1352,134459.0
2024-03-26 14:30:00,56.78,56.78,56.75,56.76,73204.0,55.1352,55.1352,55.1061,55.1158,73204.0
2024-03-26 14:40:00,56.77,56.83,56.75,56.83,133815.0,55.1255,55.1838,55.1061,55.1838,133815.0
2024-03-26 14:50:00,56.83,56.83,56.77,56.8,128738.0,55.1838,55.1838,55.1255,55.1547,128738.0
2024-03-26 15:00:00,56.8,56.82,56.73,56.82,123217.0,55.1547,55.1741,55.0867,55.1741,123217.0
2024-03-26 15:10:00,56.82,56.86,56.81,56.82,88550.0,55.1741,55.2129,55.1644,55.1741,88550.0
2024-03-26 15:20:00,56.82,56.86,56.8,56.82,178118.0,55.1741,55.2129,55.1547,55.1741,178118.0
2024-03-26 15:30:00,56.82,56.82,56.73,56.8,181498.0,55.1741,55.1741,55.0867,55.1547,181498.0
2024-03-26 15:40:00,56.8,56.83,56.72,56.73,257433.0,55.1547,55.1838,55.077,55.0867,257433.0
2024-03-26 15:50:00,56.72,56.82,56.68,56.7,1572283.0,55.077,55.1741,55.0381,55.0576,1572283.0
2024-03-27 09:30:00,56.38,57.09,56.38,57.03,628140.0,54.7468,55.4363,54.7468,55.378,628140.0
2024-03-27 09:40:00,57.02,57.03,56.86,56.99,379390.0,55.3683,55.378,55.2129,55.3392,379390.0
2024-03-27 09:50:00,57.0,57.11,56.92,57.07,393834.0,55.3489,55.4557,55.2712,55.4168,393834.0
2024-03-27 10:00:00,57.08,57.1,56.89,57.06,300307.0,55.4266,55.446,55.2421,55.4071,300307.0
2024-03-27 10:10:00,57.06,57.06,56.81,56.94,377576.0,55.4071,55.4071,55.1644,55.2906,377576.0
2024-03-27 10:20:00,56.93,56.94,56.73,56.74,242859.0,55.2809,55.2906,55.0867,55.0964,242859.0
2024-03-27 10:30:00,56.75,56.89,56.74,56.83,143613.0,55.1061,55.2421,55.0964,55.1838,143613.0
2024-03-27 10:40:00,56.83,56.91,56.76,56.78,175825.0,55.1838,55.2615,55.1158,55.1352,175825.0
2024-03-27 10:50:00,56.78,56.8,56.68,56.77,152608.0,55.1352,55.1547,55.0381,55.1255,152608.0
2024-03-27 11:00:00,56.76,56.86,56.74,56.84,288749.0,55.1158,55.2129,55.0964,55.1935,288749.0
2024-03-27 11:10:00,56.83,56.93,56.8,56.93,182239.0,55.1838,55.2809,55.1547,55.2809,182239.0
2024-03-27 11:20:00,56.93,57.0,56.88,56.99,150445.0,55.2809,55.3489,55.2323,55.3392,150445.0
2024-03-27 11:30:00,57.0,57.0,56.94,56.96,122140.0,55.3489,55.3489,55.2906,55.31,122140.0
2024-03-27 11:40:00,56.96,56.98,56.89,56.93,126865.0,55.31,55.3295,55.2421,55.2809,126865.0
2024-03-27 11:50:00,56.93,56.98,56.91,56.94,86858.0,55.2809,55.3295,55.2615,55.2906,86858.0
2024-03-27 12:00:00,56.94,56.96,56.84,56.87,100512.0,55.2906,55.31,55.1935,55.2226,100512.0
2024-03-27 12:10:00,56.88,56.9,56.82,56.9,118740.0,55.2323,55.2518,55.1741,55.2518,118740.0
2024-03-27 12:20:00,56.9,56.93,56.85,56.91,151196.0,55.2518,55.2809,55.2032,55.2615,151196.0
2024-03-27 12:30:00,56.91,57.01,56.9,57.01,232730.0,55.2615,55.3586,55.2518,55.3586,232730.0
2024-03-27 12:40:00,57.01,57.08,57.0,57.06,168306.0,55.3586,55.4266,55.3489,55.4071,168306.0
2024-03-27 12:50:00,57.07,57.07,56.98,57.01,125642.0,55.4168,55.4168,55.3295,55.3586,125642.0
2024-03-27 13:00:00,57.02,57.02,56.9,56.92,179181.0,55.3683,55.3683,55.2518,55.2712,179181.0
2024-03-27 13:10:00,56.92,57.03,56.9,57.03,144372.0,55.2712,55.378,55.2518,55.378,144372.0
2024-03-27 13:20:00,57.03,57.05,56.91,56.93,217233.0,55.378,55.3974,55.2615,55.2809,217233.0
2024-03-27 13:30:00,56.93,56.97,56.87,56.89,133668.0,55.2809,55.3197,55.2226,55.2421,133668.0
2024-03-27 13:40:00,56.89,56.93,56.86,56.91,126989.0,55.2421,55.2809,55.2129,55.2615,126989.0
2024-03-27 13:50:00,56.92,56.97,56.88,56.95,109459.0,55.2712,55.3197,55.2323,55.3003,109459.0
2024-03-27 14:00:00,56.95,57.0,56.91,56.99,99954.0,55.3003,55.3489,55.2615,55.3392,99954.0
2024-03-27 14:10:00,57.0,57.05,56.97,57.0,168601.0,55.3489,55.3974,55.3197,55.3489,168601.0
2024-03-27 14:20:00,57.01,57.05,56.99,57.01,181001.0,55.3586,55.3974,55.3392,55.3586,181001.0
2024-03-27 14:30:00,57.01,57.08,56.98,57.02,132734.0,55.3586,55.4266,55.3295,55.3683,132734.0
2024-03-27 14:40:00,57.01,57.06,56.98,57.03,133803.0,55.3586,55.4071,55.3295,55.378,133803.0
2024-03-27 14:50:00,57.03,57.08,57.01,57.01,137842.0,55.378,55.4266,55.3586,55.3586,137842.0
2024-03-27 15:00:00,57.02,57.05,56.99,57.05,162408.0,55.3683,55.3974,55.3392,55.3974,162408.0
2024-03-27 15:10:00,57.05,57.05,57.01,57.02,161809.0,55.3974,55.3974,55.3586,55.3683,161809.0
2024-03-27 15:20:00,57.01,57.22,57.01,57.2,330810.0,55.3586,55.5625,55.3586,55.5431,330810.0
2024-03-27 15:30:00,57.21,57.32,57.19,57.32,465738.0,55.5528,55.6596,55.5334,55.6596,465738.0
2024-03-27 15:40:00,57.31,57.48,57.3,57.47,482921.0,55.6499,55.815,55.6402,55.8053,482921.0
2024-03-27 15:50:00,57.46,57.64,57.44,57.64,1482776.0,55.7955,55.9703,55.7761,55.9703,1482776.0
2024-03-28 09:30:00,57.66,58.01,57.56,57.89,552357.0,55.9898,56.3296,55.8926,56.2131,552357.0
2024-03-28 09:40:00,57.88,57.99,57.75,57.76,158090.0,56.2034,56.3102,56.0771,56.0869,158090.0
2024-03-28 09:50:00,57.75,57.78,57.64,57.68,228032.0,56.0771,56.1063,55.9703,56.0092,228032.0
2024-03-28 10:00:00,57.69,57.79,57.66,57.79,117812.0,56.0189,56.116,55.9898,56.116,117812.0
2024-03-28 10:10:00,57.8,57.93,57.79,57.84,227947.0,56.1257,56.2519,56.116,56.1645,227947.0
2024-03-28 10:20:00,57.84,57.9,57.76,57.85,165963.0,56.1645,56.2228,56.0869,56.1742,165963.0
2024-03-28 10:30:00,57.85,57.91,57.8,57.86,121911.0,56.1742,56.2325,56.1257,56.184,121911.0
2024-03-28 10:40:00,57.86,57.89,57.75,57.79,122005.0,56.184,56.2131,56.0771,56.116,122005.0
2024-03-28 10:50:00,57.79,57.95,57.78,57.94,151388.0,56.116,56.2714,56.1063,56.2616,151388.0
2024-03-28 11:00:00,57.94,57.98,57.87,57.97,154993.0,56.2616,56.3005,56.1937,56.2908,154993.0
2024-03-28 11:10:00,57.98,58.0,57.92,57.96,301862.0,56.3005,56.3199,56.2422,56.2811,301862.0
2024-03-28 11:20:00,57.95,58.0,57.93,57.97,194158.0,56.2714,56.3199,56.2519,56.2908,194158.0
2024-03-28 11:30:00,57.97,58.0,57.93,57.99,121971.0,56.2908,56.3199,56.2519,56.3102,121971.0
2024-03-28 11:40:00,57.99,58.01,57.92,57.96,211465.0,56.3102,56.3296,56.2422,56.2811,211465.0
2024-03-28 11:50:00,57.95,58.01,57.91,57.92,129610.0,56.2714,56.3296,56.2325,56.2422,129610.0
2024-03-28 12:00:00,57.92,57.98,57.9,57.94,88435.0,56.2422,56.3005,56.2228,56.2616,88435.0
2024-03-28 12:10:00,57.94,57.98,57.92,57.93,117427.0,56.2616,56.3005,56.2422,56.2519,117427.0
2024-03-28 12:20:00,57.94,57.98,57.92,57.95,134144.0,56.2616,56.3005,56.2422,56.2714,134144.0
2024-03-28 12:30:00,57.95,57.98,57.89,57.96,73018.0,56.2714,56.3005,56.2131,56.2811,73018.0
2024-03-28 12:40:00,57.97,57.99,57.93,57.97,109675.0,56.2908,56.3102,56.2519,56.2908,109675.0
2024-03-28 12:50:00,57.98,58.01,57.93,57.98,171563.0,56.3005,56.3296,56.2519,56.3005,171563.0
2024-03-28 13:00:00,57.97,58.0,57.93,57.96,119387.0,56.2908,56.3199,56.2519,56.2811,119387.0
2024-03-28 13:10:00,57.96,57.97,57.87,57.88,148868.0,56.2811,56.2908,56.1937,56.2034,148868.0
2024-03-28 13:20:00,57.87,57.9,57.84,57.89,145538.0,56.1937,56.2228,56.1645,56.2131,145538.0
2024-03-28 13:30:00,57.89,57.9,57.83,57.88,200835.0,56.2131,56.2228,56.1548,56.2034,200835.0
2024-03-28 13:40:00,57.88,57.91,57.83,57.88,146873.0,56.2034,56.2325,56.1548,56.2034,146873.0
2024-03-28 13:50:00,57.88,57.93,57.87,57.92,149092.0,56.2034,56.2519,56.1937,56.2422,149092.0
2024-03-28 14:00:00,57.92,58.06,57.91,58.02,471955.0,56.2422,56.3782,56.2325,56.3393,471955.0
2024-03-28 14:10:00,58.03,58.08,57.94,57.96,228227.0,56.349,56.3976,56.2616,56.2811,228227.0
2024-03-28 14:20:00,57.96,57.99,57.91,57.95,194634.0,56.2811,56.3102,56.2325,56.2714,194634.0
2024-03-28 14:30:00,57.95,57.96,57.89,57.92,168623.0,56.2714,56.2811,56.2131,56.2422,168623.0
2024-03-28 14:40:00,57.91,57.93,57.86,57.88,222193.0,56.2325,56.2519,56.184,56.2034,222193.0
2024-03-28 14:50:00,57.88,57.96,57.86,57.94,267256.0,56.2034,56.2811,56.184,56.2616,267256.0
2024-03-28 15:00:00,57.95,57.97,57.86,57.92,250081.0,56.2714,56.2908,56.184,56.2422,250081.0
2024-03-28 15:10:00,57.92,58.0,57.88,57.97,227865.0,56.2422,56.3199,56.2034,56.2908,227865.0
2024-03-28 15:20:00,57.97,58.04,57.92,58.04,239058.0,56.2908,56.3587,56.2422,56.3587,239058.0
2024-03-28 15:30:00,58.04,58.05,57.91,57.92,325669.0,56.3587,56.3685,56.2325,56.2422,325669.0
2024-03-28 15:40:00,57.93,58.01,57.92,57.98,420031.0,56.2519,56.3296,56.2422,56.3005,420031.0
2024-03-28 15:50:00,57.99,58.07,57.91,57.95,1520757.0,56.3102,56.3879,56.2325,56.2714,1520757.0
2024-04-01 09:30:00,57.88,57.88,57.26,57.46,470410.0,56.2034,56.2034,55.6013,55.7955,470410.0
2024-04-01 09:40:00,57.45,57.67,57.38,57.61,354362.0,55.7858,55.9995,55.7179,55.9412,354362.0
2024-04-01 09:50:00,57.61,57.85,57.58,57.83,182842.0,55.9412,56.1742,55.9121,56.1548,182842.0
2024-04-01 10:00:00,57.81,57.84,57.62,57.65,332333.0,56.1354,56.1645,55.9509,55.98,332333.0
2024-04-01 10:10:00,57.65,57.71,57.54,57.58,195010.0,55.98,56.0383,55.8732,55.9121,195010.0
2024-04-01 10:20:00,57.57,57.68,57.56,57.62,132854.0,55.9024,56.0092,55.8926,55.9509,132854.0
2024-04-01 10:30:00,57.63,57.63,57.5,57.61,139094.0,55.9606,55.9606,55.8344,55.9412,139094.0
2024-04-01 10:40:00,57.61,57.68,57.53,57.61,143223.0,55.9412,56.0092,55.8635,55.9412,143223.0
2024-04-01 10:50:00,57.6,57.72,57.59,57.71,127358.0,55.9315,56.048,55.9218,56.0383,127358.0
2024-04-01 11:00:00,57.71,57.78,57.68,57.73,126589.0,56.0383,56.1063,56.0092,56.0577,126589.0
2024-04-01 11:10:00,57.73,57.77,57.68,57.7,147549.0,56.0577,56.0966,56.0092,56.0286,147549.0
2024-04-01 11:20:00,57.7,57.8,57.69,57.76,290963.0,56.0286,56.1257,56.0189,56.0869,290963.0
2024-04-01 11:30:00,57.75,57.78,57.67,57.7,106852.0,56.0771,56.1063,55.9995,56.0286,106852.0
2024-04-01 11:40:00,57.71,57.75,57.67,57.71,113158.0,56.0383,56.0771,55.9995,56.0383,113158.0
2024-04-01 11:50:00,57.71,57.72,57.63,57.64,88164.0,56.0383,56.048,55.9606,55.9703,88164.0
2024-04-01 12:00:00,57.63,57.7,57.63,57.7,107021.0,55.9606,56.0286,55.9606,56.0286,107021.0
2024-04-01 12:10:00,57.7,57.73,57.66,57.7,93908.0,56.0286,56.0577,55.9898,56.0286,93908.0
2024-04-01 12:20:00,57.71,57.75,57.68,57.73,124415.0,56.0383,56.0771,56.0092,56.0577,124415.0
2024-04-01 12:30:00,57.73,57.75,57.69,57.71,67773.0,56.0577,56.0771,56.0189,56.0383,67773.0
2024-04-01 12:40:00,57.71,57.74,57.67,57.71,112348.0,56.0383,56.0674,55.9995,56.0383,112348.0
2024-04-01 12:50:00,57.7,57.71,57.67,57.68,88696.0,56.0286,56.0383,55.9995,56.0092,88696.0
2024-04-01 13:00:00,57.68,57.68,57.6,57.64,124393.0,56.0092,56.0092,55.9315,55.9703,124393.0
2024-04-01 13:10:00,57.63,57.65,57.58,57.59,136261.0,55.9606,55.98,55.9121,55.9218,136261.0
2024-04-01 13:20:00,57.59,57.63,57.56,57.61,140214.0,55.9218,55.9606,55.8926,55.9412,140214.0
2024-04-01 13:30:00,57.61,57.63,57.57,57.58,112086.0,55.9412,55.9606,55.9024,55.9121,112086.0
2024-04-01 13:40:00,57.58,57.6,57.55,57.59,121860.0,55.9121,55.9315,55.8829,55.9218,121860.0
2024-04-01 13:50:00,57.59,57.59,57.5,57.53,167447.0,55.9218,55.9218,55.8344,55.8635,167447.0
2024-04-01 14:00:00,57.53,57.53,57.46,57.51,195605.0,55.8635,55.8635,55.7955,55.8441,195605.0
2024-04-01 14:10:00,57.51,57.51,57.44,57.48,243068.0,55.8441,55.8441,55.7761,55.815,243068.0
2024-04-01 14:20:00,57.48,57.5,57.42,57.45,180508.0,55.815,55.8344,55.7567,55.7858,180508.0
2024-04-01 14:30:00,57.45,57.5,57.42,57.46,116609.0,55.7858,55.8344,55.7567,55.7955,116609.0
2024-04-01 14:40:00,57.46,57.52,57.44,57.45,170534.0,55.7955,55.8538,55.7761,55.7858,170534.0
2024-04-01 14:50:00,57.46,57.5,57.45,57.46,170883.0,55.7955,55.8344,55.7858,55.7955,170883.0
2024-04-01 15:00:00,57.46,57.5,57.44,57.48,185176.0,55.7955,55.8344,55.7761,55.815,185176.0
2024-04-01 15:10:00,57.48,57.5,57.41,57.44,160144.0,55.815,55.8344,55.747,55.7761,160144.0
2024-04-01 15:20:00,57.45,57.52,57.44,57.52,173954.0,55.7858,55.8538,55.7761,55.8538,173954.0
2024-04-01 15:30:00,57.52,57.58,57.51,57.53,200580.0,55.8538,55.9121,55.8441,55.8635,200580.0
2024-04-01 15:40:00,57.53,57.61,57.5,57.51,328006.0,55.8635,55.9412,55.8344,55.8441,328006.0
2024-04-01 15:50:00,57.5,57.66,57.47,57.58,1111467.0,55.8344,55.9898,55.8053,55.9121,1111467.0
2024-04-02 09:30:00,57.36,57.57,57.28,57.5,674661.0,55.6984,55.9024,55.6208,55.8344,674661.0
2024-04-02 09:40:00,57.49,57.68,57.41,57.65,309710.0,55.8247,56.0092,55.747,55.98,309710.0
2024-04-02 09:50:00,57.66,57.67,57.48,57.67,341794.0,55.9898,55.9995,55.815,55.9995,341794.0
2024-04-02 10:00:00,57.67,57.92,57.6,57.86,310644.0,55.9995,56.2422,55.9315,56.184,310644.0
2024-04-02 10:10:00,57.86,57.97,57.77,57.97,310781.0,56.184,56.2908,56.0966,56.2908,310781.0
2024-04-02 10:20:00,57.97,58.0,57.76,57.79,263751.0,56.2908,56.3199,56.0869,56.116,263751.0
2024-04-02 10:30:00,57.79,57.82,57.71,57.76,280995.0,56.116,56.1451,56.0383,56.0869,280995.0
2024-04-02 10:40:00,57.76,57.84,57.64,57.7,796260.0,56.0869,56.1645,55.9703,56.0286,796260.0
2024-04-02 10:50:00,57.7,57.73,57.56,57.59,220880.0,56.0286,56.0577,55.8926,55.9218,220880.0
2024-04-02 11:00:00,57.58,57.61,57.5,57.52,186879.0,55.9121,55.9412,55.8344,55.8538,186879.0
2024-04-02 11:10:00,57.52,57.56,57.47,57.48,363800.0,55.8538,55.8926,55.8053,55.815,363800.0
2024-04-02 11:20:00,57.48,57.5,57.36,57.39,154367.0,55.815,55.8344,55.6984,55.7276,154367.0
2024-04-02 11:30:00,57.39,57.41,57.24,57.25,237232.0,55.7276,55.747,55.5819,55.5916,237232.0
2024-04-02 11:40:00,57.25,57.31,57.22,57.23,124655.0,55.5916,55.6499,55.5625,55.5722,124655.0
2024-04-02 11:50:00,57.23,57.37,57.19,57.34,147856.0,55.5722,55.7082,55.5334,55.679,147856.0
2024-04-02 12:00:00,57.35,57.46,57.34,57.41,115919.0,55.6887,55.7955,55.679,55.747,115919.0
2024-04-02 12:10:00,57.41,57.48,57.35,57.47,83276.0,55.747,55.815,55.6887,55.8053,83276.0
2024-04-02 12:20:00,57.48,57.54,57.42,57.53,128451.0,55.815,55.8732,55.7567,55.8635,128451.0
2024-04-02 12:30:00,57.53,57.54,57.48,57.48,135611.0,55.8635,55.8732,55.815,55.815,135611.0
2024-04-02 12:40:00,57.48,57.59,57.48,57.57,135738.0,55.815,55.9218,55.815,55.9024,135738.0
2024-04-02 12:50:00,57.56,57.63,57.54,57.59,153972.0,55.8926,55.9606,55.8732,55.9218,153972.0
2024-04-02 13:00:00,57.59,57.63,57.56,57.61,127897.0,55.9218,55.9606,55.8926,55.9412,127897.0
2024-04-02 13:10:00,57.62,57.63,57.45,57.46,191104.0,55.9509,55.9606,55.7858,55.7955,191104.0
2024-04-02 13:20:00,57.45,57.53,57.41,57.47,107764.0,55.7858,55.8635,55.747,55.8053,107764.0
2024-04-02 13:30:00,57.47,57.49,57.42,57.43,148484.0,55.8053,55.8247,55.7567,55.7664,148484.0
2024-04-02 13:40:00,57.43,57.5,57.39,57.48,138857.0,55.7664,55.8344,55.7276,55.815,138857.0
2024-04-02 13:50:00,57.48,57.54,57.43,57.5,183834.0,55.815,55.8732,55.7664,55.8344,183834.0
2024-04-02 14:00:00,57.49,57.51,57.44,57.51,149282.0,55.8247,55.8441,55.7761,55.8441,149282.0
2024-04-02 14:10:00,57.51,57.52,57.46,57.52,138815.0,55.8441,55.8538,55.7955,55.8538,138815.0
2024-04-02 14:20:00,57.52,57.55,57.45,57.45,240260.0,55.8538,55.8829,55.7858,55.7858,240260.0
2024-04-02 14:30:00,57.45,57.5,57.44,57.48,120537.0,55.7858,55.8344,55.7761,55.815,120537.0
2024-04-02 14:40:00,57.48,57.56,57.48,57.54,140098.0,55.815,55.8926,55.815,55.8732,140098.0
2024-04-02 14:50:00,57.54,57.61,57.53,57.54,149902.0,55.8732,55.9412,55.8635,55.8732,149902.0
2024-04-02 15:00:00,57.53,57.56,57.45,57.49,230198.0,55.8635,55.8926,55.7858,55.8247,230198.0
2024-04-02 15:10:00,57.49,57.51,57.37,57.42,143509.0,55.8247,55.8441,55.7082,55.7567,143509.0
2024-04-02 15:20:00,57.42,57.49,57.41,57.45,178378.0,55.7567,55.8247,55.747,55.7858,178378.0
2024-04-02 15:30:00,57.45,57.46,57.36,57.38,343077.0,55.7858,55.7955,55.6984,55.7179,343077.0
2024-04-02 15:40:00,57.38,57.41,57.24,57.37,517051.0,55.7179,55.747,55.5819,55.7082,517051.0
2024-04-02 15:50:00,57.36,57.41,57.27,57.35,1428942.0,55.6984,55.747,55.611,55.6887,1428942.0
2024-04-03 09:30:00,57.2,57.79,57.2,57.78,375680.0,55.5431,56.116,55.5431,56.1063,375680.0
2024-04-03 09:40:00,57.77,57.85,57.65,57.73,283445.0,56.0966,56.1742,55.98,56.0577,283445.0
2024-04-03 09:50:00,57.73,57.79,57.67,57.76,311530.0,56.0577,56.116,55.9995,56.0869,311530.0
2024-04-03 10:00:00,57.77,57.96,57.69,57.73,399301.0,56.0966,56.2811,56.0189,56.0577,399301.0
2024-04-03 10:10:00,57.73,57.79,57.58,57.64,294029.0,56.0577,56.116,55.9121,55.9703,294029.0
2024-04-03 10:20:00,57.63,57.63,57.52,57.53,262009.0,55.9606,55.9606,55.8538,55.8635,262009.0
2024-04-03 10:30:00,57.53,57.55,57.46,57.5,193135.0,55.8635,55.8829,55.7955,55.8344,193135.0
2024-04-03 10:40:00,57.49,57.53,57.45,57.47,200437.0,55.8247,55.8635,55.7858,55.8053,200437.0
2024-04-03 10:50:00,57.47,57.52,57.29,57.29,269051.0,55.8053,55.8538,55.6305,55.6305,269051.0
2024-04-03 11:00:00,57.3,57.32,57.21,57.27,220532.0,55.6402,55.6596,55.5528,55.611,220532.0
2024-04-03 11:10:00,57.27,57.28,57.11,57.12,300520.0,55.611,55.6208,55.4557,55.4654,300520.0
2024-04-03 11:20:00,57.12,57.2,57.12,57.19,214175.0,55.4654,55.5431,55.4654,55.5334,214175.0
2024-04-03 11:30:00,57.19,57.26,57.15,57.19,151881.0,55.5334,55.6013,55.4945,55.5334,151881.0
2024-04-03 11:40:00,57.19,57.25,57.19,57.23,103553.0,55.5334,55.5916,55.5334,55.5722,103553.0
2024-04-03 11:50:00,57.22,57.23,57.15,57.18,134466.0,55.5625,55.5722,55.4945,55.5237,134466.0
2024-04-03 12:00:00,57.18,57.2,57.14,57.18,121006.0,55.5237,55.5431,55.4848,55.5237,121006.0
2024-04-03 12:10:00,57.17,57.24,57.11,57.22,121876.0,55.5139,55.5819,55.4557,55.5625,121876.0
2024-04-03 12:20:00,57.23,57.34,57.19,57.33,136423.0,55.5722,55.679,55.5334,55.6693,136423.0
2024-04-03 12:30:00,57.33,57.43,57.26,57.27,215484.0,55.6693,55.7664,55.6013,55.611,215484.0
2024-04-03 12:40:00,57.27,57.35,57.26,57.31,100473.0,55.611,55.6887,55.6013,55.6499,100473.0
2024-04-03 12:50:00,57.31,57.39,57.29,57.35,127100.0,55.6499,55.7276,55.6305,55.6887,127100.0
2024-04-03 13:00:00,57.36,57.39,57.31,57.36,129064.0,55.6984,55.7276,55.6499,55.6984,129064.0
2024-04-03 13:10:00,57.36,57.41,57.33,57.36,115155.0,55.6984,55.747,55.6693,55.6984,115155.0
2024-04-03 13:20:00,57.36,57.39,57.33,57.37,151030.0,55.6984,55.7276,55.6693,55.7082,151030.0
2024-04-03 13:30:00,57.37,57.37,57.32,57.35,107912.0,55.7082,55.7082,55.6596,55.6887,107912.0
2024-04-03 13:40:00,57.35,57.4,57.33,57.39,86770.0,55.6887,55.7373,55.6693,55.7276,86770.0
2024-04-03 13:50:00,57.39,57.39,57.32,57.35,93300.0,55.7276,55.7276,55.6596,55.6887,93300.0
2024-04-03 14:00:00,57.35,57.37,57.33,57.33,117368.0,55.6887,55.7082,55.6693,55.6693,117368.0
2024-04-03 14:10:00,57.33,57.35,57.25,57.3,105525.0,55.6693,55.6887,55.5916,55.6402,105525.0
2024-04-03 14:20:00,57.3,57.31,57.23,57.25,100787.0,55.6402,55.6499,55.5722,55.5916,100787.0
2024-04-03 14:30:00,57.24,57.24,57.15,57.17,224728.0,55.5819,55.5819,55.4945,55.5139,224728.0
2024-04-03 14:40:00,57.18,57.22,57.08,57.1,217887.0,55.5237,55.5625,55.4266,55.446,217887.0
2024-04-03 14:50:00,57.1,57.19,57.09,57.19,120488.0,55.446,55.5334,55.4363,55.5334,120488.0
2024-04-03 15:00:00,57.19,57.2,57.13,57.13,124141.0,55.5334,55.5431,55.4751,55.4751,124141.0
2024-04-03 15:10:00,57.14,57.15,56.86,56.94,223484.0,55.4848,55.4945,55.2129,55.2906,223484.0
2024-04-03 15:20:00,56.94,56.99,56.85,56.98,173141.0,55.2906,55.3392,55.2032,55.3295,173141.0
2024-04-03 15:30:00,56.97,57.11,56.94,57.07,237247.0,55.3197,55.4557,55.2906,55.4168,237247.0
2024-04-03 15:40:00,57.07,57.23,57.03,57.23,338590.0,55.4168,55.5722,55.378,55.5722,338590.0
2024-04-03 15:50:00,57.23,57.28,57.13,57.13,1708687.0,55.5722,55.6208,55.4751,55.4751,1708687.0
2024-04-04 09:30:00,57.73,57.98,57.56,57.73,449209.0,56.0577,56.3005,55.8926,56.0577,449209.0
2024-04-04 09:40:00,57.74,57.96,57.64,57.94,247093.0,56.0674,56.2811,55.9703,56.2616,247093.0
2024-04-04 09:50:00,57.94,57.95,57.69,57.7,204429.0,56.2616,56.2714,56.0189,56.0286,204429.0
2024-04-04 10:00:00,57.7,57.75,57.59,57.73,207409.0,56.0286,56.0771,55.9218,56.0577,207409.0
2024-04-04 10:10:00,57.74,57.95,57.7,57.93,290437.0,56.0674,56.2714,56.0286,56.2519,290437.0
2024-04-04 10:20:00,57.93,57.97,57.84,57.94,387158.0,56.2519,56.2908,56.1645,56.2616,387158.0
2024-04-04 10:30:00,57.93,58.0,57.89,57.96,261441.0,56.2519,56.3199,56.2131,56.2811,261441.0
2024-04-04 10:40:00,57.96,57.97,57.82,57.83,210416.0,56.2811,56.2908,56.1451,56.1548,210416.0
2024-04-04 10:50:00,57.82,57.83,57.64,57.67,184091.0,56.1451,56.1548,55.9703,55.9995,184091.0
2024-04-04 11:00:00,57.67,57.71,57.59,57.6,109238.0,55.9995,56.0383,55.9218,55.9315,109238.0
2024-04-04 11:10:00,57.6,57.63,57.55,57.57,138200.0,55.9315,55.9606,55.8829,55.9024,138200.0
2024-04-04 11:20:00,57.58,57.64,57.57,57.61,131020.0,55.9121,55.9703,55.9024,55.9412,131020.0
2024-04-04 11:30:00,57.61,57.69,57.56,57.64,114839.0,55.9412,56.0189,55.8926,55.9703,114839.0
2024-04-04 11:40:00,57.64,57.72,57.63,57.7,114576.0,55.9703,56.048,55.9606,56.0286,114576.0
2024-04-04 11:50:00,57.71,57.81,57.69,57.8,113155.0,56.0383,56.1354,56.0189,56.1257,113155.0
2024-04-04 12:00:00,57.8,57.82,57.74,57.77,120704.0,56.1257,56.1451,56.0674,56.0966,120704.0
2024-04-04 12:10:00,57.77,57.79,57.7,57.73,135537.0,56.0966,56.116,56.0286,56.0577,135537.0
2024-04-04 12:20:00,57.73,57.78,57.71,57.75,123472.0,56.0577,56.1063,56.0383,56.0771,123472.0
2024-04-04 12:30:00,57.75,57.8,57.75,57.78,140222.0,56.0771,56.1257,56.0771,56.1063,140222.0
2024-04-04 12:40:00,57.79,57.82,57.77,57.77,89650.0,56.116,56.1451,56.0966,56.0966,89650.0
2024-04-04 12:50:00,57.77,57.8,57.73,57.77,98969.0,56.0966,56.1257,56.0577,56.0966,98969.0
2024-04-04 13:00:00,57.77,57.82,57.76,57.79,115727.0,56.0966,56.1451,56.0869,56.116,115727.0
2024-04-04 13:10:00,57.79,57.8,57.68,57.73,124019.0,56.116,56.1257,56.0092,56.0577,124019.0
2024-04-04 13:20:00,57.73,57.75,57.63,57.64,214790.0,56.0577,56.0771,55.9606,55.9703,214790.0
2024-04-04 13:30:00,57.63,57.64,57.58,57.6,148439.0,55.9606,55.9703,55.9121,55.9315,148439.0
2024-04-04 13:40:00,57.6,57.61,57.54,57.57,151744.0,55.9315,55.9412,55.8732,55.9024,151744.0
2024-04-04 13:50:00,57.57,57.62,57.51,57.53,185556.0,55.9024,55.9509,55.8441,55.8635,185556.0
2024-04-04 14:00:00,57.52,57.55,57.42,57.43,207646.0,55.8538,55.8829,55.7567,55.7664,207646.0
2024-04-04 14:10:00,57.42,57.42,57.19,57.23,165056.0,55.7567,55.7567,55.5334,55.5722,165056.0
2024-04-04 14:20:00,57.22,57.32,57.08,57.09,199643.0,55.5625,55.6596,55.4266,55.4363,199643.0
2024-04-04 14:30:00,57.08,57.11,56.88,57.03,256346.0,55.4266,55.4557,55.2323,55.378,256346.0
2024-04-04 14:40:00,57.02,57.02,56.81,56.97,189013.0,55.3683,55.3683,55.1644,55.3197,189013.0
2024-04-04 14:50:00,56.96,56.99,56.78,56.87,183825.0,55.31,55.3392,55.1352,55.2226,183825.0
2024-04-04 15:00:00,56.87,56.97,56.72,56.93,248370.0,55.2226,55.3197,55.077,55.2809,248370.0
2024-04-04 15:10:00,56.92,56.92,56.78,56.83,164211.0,55.2712,55.2712,55.1352,55.1838,164211.0
2024-04-04 15:20:00,56.83,56.91,56.73,56.73,324189.0,55.1838,55.2615,55.0867,55.0867,324189.0
2024-04-04 15:30:00,56.73,56.8,56.62,56.64,304780.0,55.0867,55.1547,54.9799,54.9993,304780.0
2024-04-04 15:40:00,56.64,56.68,56.54,56.68,408476.0,54.9993,55.0381,54.9022,55.0381,408476.0
2024-04-04 15:50:00,56.68,56.82,56.61,56.69,1216379.0,55.0381,55.1741,54.9702,55.0479,1216379.0
2024-04-05 09:30:00,56.63,57.15,56.62,56.69,366278.0,54.9896,55.4945,54.9799,55.0479,366278.0
2024-04-05 09:40:00,56.67,56.9,56.57,56.87,229872.0,55.0284,55.2518,54.9313,55.2226,229872.0
2024-04-05 09:50:00,56.86,56.98,56.82,56.87,196292.0,55.2129,55.3295,55.1741,55.2226,196292.0
2024-04-05 10:00:00,56.86,56.91,56.59,56.67,216814.0,55.2129,55.2615,54.9507,55.0284,216814.0
2024-04-05 10:10:00,56.67,56.79,56.62,56.77,164896.0,55.0284,55.145,54.9799,55.1255,164896.0
2024-04-05 10:20:00,56.76,56.78,56.62,56.7,146813.0,55.1158,55.1352,54.9799,55.0576,146813.0
2024-04-05 10:30:00,56.71,56.83,56.67,56.78,130109.0,55.0673,55.1838,55.0284,55.1352,130109.0
2024-04-05 10:40:00,56.79,56.88,56.77,56.88,166018.0,55.145,55.2323,55.1255,55.2323,166018.0
2024-04-05 10:50:00,56.87,57.01,56.86,57.01,142552.0,55.2226,55.3586,55.2129,55.3586,142552.0
2024-04-05 11:00:00,57.0,57.01,56.84,57.0,107999.0,55.3489,55.3586,55.1935,55.3489,107999.0
2024-04-05 11:10:00,56.99,57.03,56.92,56.96,228856.0,55.3392,55.378,55.2712,55.31,228856.0
2024-04-05 11:20:00,56.96,57.19,56.96,57.19,116396.0,55.31,55.5334,55.31,55.5334,116396.0
2024-04-05 11:30:00,57.18,57.23,57.12,57.23,121110.0,55.5237,55.5722,55.4654,55.5722,121110.0
2024-04-05 11:40:00,57.23,57.3,57.21,57.26,82110.0,55.5722,55.6402,55.5528,55.6013,82110.0
2024-04-05 11:50:00,57.26,57.35,57.22,57.32,88012.0,55.6013,55.6887,55.5625,55.6596,88012.0
2024-04-05 12:00:00,57.33,57.36,57.26,57.33,84879.0,55.6693,55.6984,55.6013,55.6693,84879.0
2024-04-05 12:10:00,57.33,57.47,57.32,57.46,185615.0,55.6693,55.8053,55.6596,55.7955,185615.0
2024-04-05 12:20:00,57.46,57.5,57.41,57.46,110060.0,55.7955,55.8344,55.747,55.7955,110060.0
2024-04-05 12:30:00,57.46,57.5,57.41,57.5,108465.0,55.7955,55.8344,55.747,55.8344,108465.0
2024-04-05 12:40:00,57.49,57.55,57.46,57.49,115276.0,55.8247,55.8829,55.7955,55.8247,115276.0
2024-04-05 12:50:00,57.5,57.62,57.49,57.62,152743.0,55.8344,55.9509,55.8247,55.9509,152743.0
2024-04-05 13:00:00,57.61,57.61,57.33,57.34,244109.0,55.9412,55.9412,55.6693,55.679,244109.0
2024-04-05 13:10:00,57.34,57.35,57.16,57.22,161652.0,55.679,55.6887,55.5042,55.5625,161652.0
2024-04-05 13:20:00,57.22,57.32,57.22,57.26,126303.0,55.5625,55.6596,55.5625,55.6013,126303.0
2024-04-05 13:30:00,57.26,57.3,57.2,57.21,403251.0,55.6013,55.6402,55.5431,55.5528,403251.0
2024-04-05 13:40:00,57.21,57.28,57.2,57.24,205334.0,55.5528,55.6208,55.5431,55.5819,205334.0
2024-04-05 13:50:00,57.23,57.28,57.17,57.22,153176.0,55.5722,55.6208,55.5139,55.5625,153176.0
2024-04-05 14:00:00,57.21,57.43,57.16,57.43,178578.0,55.5528,55.7664,55.5042,55.7664,178578.0
2024-04-05 14:10:00,57.42,57.48,57.36,57.42,175065.0,55.7567,55.815,55.6984,55.7567,175065.0
2024-04-05 14:20:00,57.42,57.5,57.27,57.28,168641.0,55.7567,55.8344,55.611,55.6208,168641.0
2024-04-05 14:30:00,57.28,57.37,57.27,57.36,110038.0,55.6208,55.7082,55.611,55.6984,110038.0
2024-04-05 14:40:00,57.36,57.38,57.21,57.23,140501.0,55.6984,55.7179,55.5528,55.5722,140501.0
2024-04-05 14:50:00,57.23,57.28,57.22,57.28,117522.0,55.5722,55.6208,55.5625,55.6208,117522.0
2024-04-05 15:00:00,57.28,57.33,57.21,57.26,133291.0,55.6208,55.6693,55.5528,55.6013,133291.0
2024-04-05 15:10:00,57.27,57.3,57.24,57.29,120211.0,55.611,55.6402,55.5819,55.6305,120211.0
2024-04-05 15:20:00,57.29,57.3,57.24,57.29,149154.0,55.6305,55.6402,55.5819,55.6305,149154.0
2024-04-05 15:30:00,57.29,57.41,57.25,57.36,219260.0,55.6305,55.747,55.5916,55.6984,219260.0
2024-04-05 15:40:00,57.36,57.44,57.33,57.43,355063.0,55.6984,55.7761,55.6693,55.7664,355063.0
2024-04-05 15:50:00,57.43,57.47,57.38,57.41,1444972.0,55.7664,55.8053,55.7179,55.747,1444972.0
2024-04-08 09:30:00,57.38,57.66,57.32,57.62,504873.0,55.7179,55.9898,55.6596,55.9509,504873.0
2024-04-08 09:40:00,57.62,57.77,57.5,57.53,257992.0,55.9509,56.0966,55.8344,55.8635,257992.0
2024-04-08 09:50:00,57.53,57.55,57.41,57.43,271329.0,55.8635,55.8829,55.747,55.7664,271329.0
2024-04-08 10:00:00,57.43,57.43,57.31,57.38,356878.0,55.7664,55.7664,55.6499,55.7179,356878.0
2024-04-08 10:10:00,57.39,57.49,57.38,57.44,234019.0,55.7276,55.8247,55.7179,55.7761,234019.0
2024-04-08 10:20:00,57.44,57.65,57.43,57.63,239704.0,55.7761,55.98,55.7664,55.9606,239704.0
2024-04-08 10:30:00,57.62,57.7,57.56,57.7,246764.0,55.9509,56.0286,55.8926,56.0286,246764.0
2024-04-08 10:40:00,57.7,57.8,57.66,57.77,171907.0,56.0286,56.1257,55.9898,56.0966,171907.0
2024-04-08 10:50:00,57.77,57.81,57.72,57.77,190320.0,56.0966,56.1354,56.048,56.0966,190320.0
2024-04-08 11:00:00,57.77,57.92,57.76,57.92,193903.0,56.0966,56.2422,56.0869,56.2422,193903.0
2024-04-08 11:10:00,57.91,57.95,57.83,57.84,178992.0,56.2325,56.2714,56.1548,56.1645,178992.0
2024-04-08 11:20:00,57.83,57.89,57.77,57.79,159796.0,56.1548,56.2131,56.0966,56.116,159796.0
2024-04-08 11:30:00,57.79,57.79,57.63,57.75,177576.0,56.116,56.116,55.9606,56.0771,177576.0
2024-04-08 11:40:00,57.75,57.82,57.72,57.76,150319.0,56.0771,56.1451,56.048,56.0869,150319.0
2024-04-08 11:50:00,57.75,57.76,57.68,57.76,205228.0,56.0771,56.0869,56.0092,56.0869,205228.0
2024-04-08 12:00:00,57.75,57.75,57.63,57.67,168788.0,56.0771,56.0771,55.9606,55.9995,168788.0
2024-04-08 12:10:00,57.67,57.68,57.59,57.61,285945.0,55.9995,56.0092,55.9218,55.9412,285945.0
2024-04-08 12:20:00,57.61,57.74,57.56,57.73,160934.0,55.9412,56.0674,55.8926,56.0577,160934.0
2024-04-08 12:30:00,57.73,57.77,57.69,57.73,157996.0,56.0577,56.0966,56.0189,56.0577,157996.0
2024-04-08 12:40:00,57.73,57.86,57.72,57.79,193816.0,56.0577,56.184,56.048,56.116,193816.0
2024-04-08 12:50:00,57.78,57.83,57.76,57.82,151790.0,56.1063,56.1548,56.0869,56.1451,151790.0
2024-04-08 13:00:00,57.83,57.83,57.76,57.81,140701.0,56.1548,56.1548,56.0869,56.1354,140701.0
2024-04-08 13:10:00,57.8,57.83,57.75,57.78,132884.0,56.1257,56.1548,56.0771,56.1063,132884.0
2024-04-08 13:20:00,57.78,57.82,57.74,57.82,149328.0,56.1063,56.1451,56.0674,56.1451,149328.0
2024-04-08 13:30:00,57.82,57.9,57.76,57.87,173601.0,56.1451,56.2228,56.0869,56.1937,173601.0
2024-04-08 13:40:00,57.86,57.87,57.78,57.81,130452.0,56.184,56.1937,56.1063,56.1354,130452.0
2024-04-08 13:50:00,57.8,57.87,57.79,57.85,159533.0,56.1257,56.1937,56.116,56.1742,159533.0
2024-04-08 14:00:00,57.85,57.88,57.8,57.86,207089.0,56.1742,56.2034,56.1257,56.184,207089.0
2024-04-08 14:10:00,57.87,57.88,57.83,57.86,128880.0,56.1937,56.2034,56.1548,56.184,128880.0
2024-04-08 14:20:00,57.86,57.88,57.79,57.86,240792.0,56.184,56.2034,56.116,56.184,240792.0
2024-04-08 14:30:00,57.86,57.88,57.82,57.84,153367.0,56.184,56.2034,56.1451,56.1645,153367.0
2024-04-08 14:40:00,57.84,57.85,57.78,57.8,250178.0,56.1645,56.1742,56.1063,56.1257,250178.0
2024-04-08 14:50:00,57.81,57.87,57.78,57.87,158877.0,56.1354,56.1937,56.1063,56.1937,158877.0
2024-04-08 15:00:00,57.87,57.93,57.85,57.91,194719.0,56.1937,56.2519,56.1742,56.2325,194719.0
2024-04-08 15:10:00,57.91,57.93,57.88,57.91,165780.0,56.2325,56.2519,56.2034,56.2325,165780.0
2024-04-08 15:20:00,57.91,57.98,57.9,57.98,232018.0,56.2325,56.3005,56.2228,56.3005,232018.0
2024-04-08 15:30:00,57.97,57.98,57.84,57.86,270183.0,56.2908,56.3005,56.1645,56.184,270183.0
2024-04-08 15:40:00,57.86,57.86,57.75,57.85,553971.0,56.184,56.184,56.0771,56.1742,553971.0
2024-04-08 15:50:00,57.85,57.87,57.72,57.83,1764059.0,56.1742,56.1937,56.048,56.1548,1764059.0
2024-04-09 09:30:00,57.7,57.99,57.58,57.58,352644.0,56.0286,56.3102,55.9121,55.9121,352644.0
2024-04-09 09:40:00,57.59,57.66,57.4,57.43,272400.0,55.9218,55.9898,55.7373,55.7664,272400.0
2024-04-09 09:50:00,57.44,57.47,57.23,57.26,184261.0,55.7761,55.8053,55.5722,55.6013,184261.0
2024-04-09 10:00:00,57.26,57.35,57.13,57.29,217272.0,55.6013,55.6887,55.4751,55.6305,217272.0
2024-04-09 10:10:00,57.3,57.38,57.21,57.37,125978.0,55.6402,55.7179,55.5528,55.7082,125978.0
2024-04-09 10:20:00,57.37,57.4,57.24,57.25,161069.0,55.7082,55.7373,55.5819,55.5916,161069.0
2024-04-09 10:30:00,57.26,57.28,57.01,57.02,222886.0,55.6013,55.6208,55.3586,55.3683,222886.0
2024-04-09 10:40:00,57.03,57.08,56.89,57.01,235068.0,55.378,55.4266,55.2421,55.3586,235068.0
2024-04-09 10:50:00,57.0,57.06,56.9,56.95,187891.0,55.3489,55.4071,55.2518,55.3003,187891.0
2024-04-09 11:00:00,56.95,57.02,56.87,57.0,140282.0,55.3003,55.3683,55.2226,55.3489,140282.0
2024-04-09 11:10:00,56.99,57.08,56.9,57.08,168579.0,55.3392,55.4266,55.2518,55.4266,168579.0
2024-04-09 11:20:00,57.08,57.2,57.07,57.12,118053.0,55.4266,55.5431,55.4168,55.4654,118053.0
2024-04-09 11:30:00,57.12,57.17,57.1,57.15,116830.0,55.4654,55.5139,55.446,55.4945,116830.0
2024-04-09 11:40:00,57.16,57.34,57.12,57.31,127220.0,55.5042,55.679,55.4654,55.6499,127220.0
2024-04-09 11:50:00,57.31,57.32,57.22,57.27,197297.0,55.6499,55.6596,55.5625,55.611,197297.0
2024-04-09 12:00:00,57.27,57.39,57.26,57.35,101287.0,55.611,55.7276,55.6013,55.6887,101287.0
2024-04-09 12:10:00,57.36,57.41,57.34,57.35,74247.0,55.6984,55.747,55.679,55.6887,74247.0
2024-04-09 12:20:00,57.35,57.41,57.32,57.39,72882.0,55.6887,55.747,55.6596,55.7276,72882.0
2024-04-09 12:30:00,57.38,57.44,57.36,57.37,86594.0,55.7179,55.7761,55.6984,55.7082,86594.0
2024-04-09 12:40:00,57.36,57.37,57.33,57.34,113415.0,55.6984,55.7082,55.6693,55.679,113415.0
2024-04-09 12:50:00,57.34,57.38,57.28,57.35,90032.0,55.679,55.7179,55.6208,55.6887,90032.0
2024-04-09 13:00:00,57.34,57.44,57.32,57.43,90504.0,55.679,55.7761,55.6596,55.7664,90504.0
2024-04-09 13:10:00,57.43,57.45,57.39,57.41,128531.0,55.7664,55.7858,55.7276,55.747,128531.0
2024-04-09 13:20:00,57.42,57.43,57.36,57.39,128030.0,55.7567,55.7664,55.6984,55.7276,128030.0
2024-04-09 13:30:00,57.39,57.43,57.35,57.43,199502.0,55.7276,55.7664,55.6887,55.7664,199502.0
2024-04-09 13:40:00,57.42,57.45,57.3,57.33,121174.0,55.7567,55.7858,55.6402,55.6693,121174.0
2024-04-09 13:50:00,57.32,57.38,57.31,57.32,113099.0,55.6596,55.7179,55.6499,55.6596,113099.0
2024-04-09 14:00:00,57.32,57.39,57.23,57.39,134618.0,55.6596,55.7276,55.5722,55.7276,134618.0
2024-04-09 14:10:00,57.39,57.41,57.34,57.37,166179.0,55.7276,55.747,55.679,55.7082,166179.0
2024-04-09 14:20:00,57.38,57.45,57.35,57.37,140061.0,55.7179,55.7858,55.6887,55.7082,140061.0
2024-04-09 14:30:00,57.37,57.41,57.32,57.32,116630.0,55.7082,55.747,55.6596,55.6596,116630.0
2024-04-09 14:40:00,57.33,57.34,57.25,57.32,153044.0,55.6693,55.679,55.5916,55.6596,153044.0
2024-04-09 14:50:00,57.32,57.44,57.3,57.41,141064.0,55.6596,55.7761,55.6402,55.747,141064.0
2024-04-09 15:00:00,57.41,57.41,57.27,57.28,138398.0,55.747,55.747,55.611,55.6208,138398.0
2024-04-09 15:10:00,57.28,57.42,57.25,57.4,175233.0,55.6208,55.7567,55.5916,55.7373,175233.0
2024-04-09 15:20:00,57.4,57.63,57.39,57.62,232310.0,55.7373,55.9606,55.7276,55.9509,232310.0
2024-04-09 15:30:00,57.62,57.63,57.48,57.51,240050.0,55.9509,55.9606,55.815,55.8441,240050.0
2024-04-09 15:40:00,57.52,57.54,57.45,57.48,277475.0,55.8538,55.8732,55.7858,55.815,277475.0
2024-04-09 15:50:00,57.48,57.62,57.46,57.57,1028445.0,55.815,55.9509,55.7955,55.9024,1028445.0
2024-04-10 09:30:00,56.79,57.11,56.45,56.58,668165.0,55.145,55.4557,54.8148,54.941,668165.0
2024-04-10 09:40:00,56.57,56.9,56.42,56.76,527273.0,54.9313,55.2518,54.7857,55.1158,527273.0
2024-04-10 09:50:00,56.76,56.87,56.63,56.84,306429.0,55.1158,55.2226,54.9896,55.1935,306429.0
2024-04-10 10:00:00,56.84,56.93,56.73,56.86,463074.0,55.1935,55.2809,55.0867,55.2129,463074.0
2024-04-10 10:10:00,56.86,56.95,56.76,56.94,284781.0,55.2129,55.3003,55.1158,55.2906,284781.0
2024-04-10 10:20:00,56.95,57.15,56.93,57.12,271899.0,55.3003,55.4945,55.2809,55.4654,271899.0
2024-04-10 10:30:00,57.11,57.3,57.06,57.23,339703.0,55.4557,55.6402,55.4071,55.5722,339703.0
2024-04-10 10:40:00,57.24,57.29,57.15,57.22,458034.0,55.5819,55.6305,55.4945,55.5625,458034.0
2024-04-10 10:50:00,57.22,57.29,57.12,57.14,350259.0,55.5625,55.6305,55.4654,55.4848,350259.0
2024-04-10 11:00:00,57.15,57.18,57.03,57.09,297165.0,55.4945,55.5237,55.378,55.4363,297165.0
2024-04-10 11:10:00,57.09,57.09,57.0,57.05,252784.0,55.4363,55.4363,55.3489,55.3974,252784.0
2024-04-10 11:20:00,57.05,57.1,57.03,57.07,194660.0,55.3974,55.446,55.378,55.4168,194660.0
2024-04-10 11:30:00,57.08,57.09,57.0,57.02,139357.0,55.4266,55.4363,55.3489,55.3683,139357.0
2024-04-10 11:40:00,57.02,57.03,56.89,56.94,197461.0,55.3683,55.378,55.2421,55.2906,197461.0
2024-04-10 11:50:00,56.94,56.96,56.83,56.88,101492.0,55.2906,55.31,55.1838,55.2323,101492.0
2024-04-10 12:00:00,56.87,56.91,56.8,56.91,115114.0,55.2226,55.2615,55.1547,55.2615,115114.0
2024-04-10 12:10:00,56.91,57.05,56.91,56.97,134598.0,55.2615,55.3974,55.2615,55.3197,134598.0
2024-04-10 12:20:00,56.98,57.06,56.94,56.95,194124.0,55.3295,55.4071,55.2906,55.3003,194124.0
2024-04-10 12:30:00,56.95,56.95,56.85,56.92,113200.0,55.3003,55.3003,55.2032,55.2712,113200.0
2024-04-10 12:40:00,56.92,56.95,56.87,56.91,103380.0,55.2712,55.3003,55.2226,55.2615,103380.0
2024-04-10 12:50:00,56.91,56.96,56.88,56.9,122739.0,55.2615,55.31,55.2323,55.2518,122739.0
2024-04-10 13:00:00,56.9,56.92,56.58,56.6,230909.0,55.2518,55.2712,54.941,54.9605,230909.0
2024-04-10 13:10:00,56.6,56.8,56.59,56.8,177042.0,54.9605,55.1547,54.9507,55.1547,177042.0
2024-04-10 13:20:00,56.81,57.02,56.79,56.84,330735.0,55.1644,55.3683,55.145,55.1935,330735.0
2024-04-10 13:30:00,56.84,56.88,56.65,56.67,230189.0,55.1935,55.2323,55.009,55.0284,230189.0
2024-04-10 13:40:00,56.67,56.8,56.59,56.67,271187.0,55.0284,55.1547,54.9507,55.0284,271187.0
2024-04-10 13:50:00,56.66,56.94,56.62,56.8,269966.0,55.0187,55.2906,54.9799,55.1547,269966.0
2024-04-10 14:00:00,56.83,56.91,56.76,56.87,220928.0,55.1838,55.2615,55.1158,55.2226,220928.0
2024-04-10 14:10:00,56.87,56.93,56.79,56.82,186949.0,55.2226,55.2809,55.145,55.1741,186949.0
2024-04-10 14:20:00,56.83,56.88,56.71,56.73,234017.0,55.1838,55.2323,55.0673,55.0867,234017.0
2024-04-10 14:30:00,56.74,56.82,56.71,56.8,141909.0,55.0964,55.1741,55.0673,55.1547,141909.0
2024-04-10 14:40:00,56.79,56.85,56.77,56.8,136240.0,55.145,55.2032,55.1255,55.1547,136240.0
2024-04-10 14:50:00,56.8,56.82,56.62,56.65,242064.0,55.1547,55.1741,54.9799,55.009,242064.0
2024-04-10 15:00:00,56.64,56.69,56.55,56.69,392507.0,54.9993,55.0479,54.9119,55.0479,392507.0
2024-04-10 15:10:00,56.69,56.89,56.67,56.89,281580.0,55.0479,55.2421,55.0284,55.2421,281580.0
2024-04-10 15:20:00,56.89,56.99,56.87,56.91,484890.0,55.2421,55.3392,55.2226,55.2615,484890.0
2024-04-10 15:30:00,56.92,56.94,56.81,56.81,261283.0,55.2712,55.2906,55.1644,55.1644,261283.0
2024-04-10 15:40:00,56.82,56.99,56.81,56.92,385548.0,55.1741,55.3392,55.1644,55.2712,385548.0
2024-04-10 15:50:00,56.92,57.02,56.83,56.93,1483006.0,55.2712,55.3683,55.1838,55.2809,1483006.0
2024-04-11 09:30:00,56.98,57.0,56.31,56.32,633588.0,55.3295,55.3489,54.6789,54.6886,633588.0
2024-04-11 09:40:00,56.31,56.51,56.15,56.48,356988.0,54.6789,54.8731,54.5235,54.8439,356988.0
2024-04-11 09:50:00,56.48,56.52,56.34,56.43,215805.0,54.8439,54.8828,54.708,54.7954,215805.0
2024-04-11 10:00:00,56.43,56.44,55.94,55.98,381876.0,54.7954,54.8051,54.3196,54.3584,381876.0
2024-04-11 10:10:00,55.97,56.01,55.62,55.76,520563.0,54.3487,54.3875,54.0088,54.1448,520563.0
2024-04-11 10:20:00,55.75,55.92,55.74,55.78,315502.0,54.1351,54.3002,54.1254,54.1642,315502.0
2024-04-11 10:30:00,55.78,55.99,55.76,55.98,282663.0,54.1642,54.3681,54.1448,54.3584,282663.0
2024-04-11 10:40:00,55.97,56.1,55.94,56.08,192283.0,54.3487,54.4749,54.3196,54.4555,192283.0
2024-04-11 10:50:00,56.08,56.15,55.98,56.03,166257.0,54.4555,54.5235,54.3584,54.407,166257.0
2024-04-11 11:00:00,56.03,56.11,55.97,56.08,148783.0,54.407,54.4847,54.3487,54.4555,148783.0
2024-04-11 11:10:00,56.08,56.22,56.08,56.16,171303.0,54.4555,54.5915,54.4555,54.5332,171303.0
2024-04-11 11:20:00,56.16,56.19,56.05,56.15,151347.0,54.5332,54.5623,54.4264,54.5235,151347.0
2024-04-11 11:30:00,56.15,56.25,56.09,56.23,422443.0,54.5235,54.6206,54.4652,54.6012,422443.0
2024-04-11 11:40:00,56.23,56.37,56.22,56.36,241846.0,54.6012,54.7371,54.5915,54.7274,241846.0
2024-04-11 11:50:00,56.36,56.37,56.27,56.36,247238.0,54.7274,54.7371,54.64,54.7274,247238.0
2024-04-11 12:00:00,56.36,56.42,56.31,56.36,150274.0,54.7274,54.7857,54.6789,54.7274,150274.0
2024-04-11 12:10:00,56.36,56.4,56.27,56.4,160004.0,54.7274,54.7663,54.64,54.7663,160004.0
2024-04-11 12:20:00,56.4,56.41,56.28,56.31,184492.0,54.7663,54.776,54.6497,54.6789,184492.0
2024-04-11 12:30:00,56.32,56.45,56.31,56.45,141779.0,54.6886,54.8148,54.6789,54.8148,141779.0
2024-04-11 12:40:00,56.45,56.57,56.43,56.57,151863.0,54.8148,54.9313,54.7954,54.9313,151863.0
2024-04-11 12:50:00,56.57,56.58,56.41,56.43,182012.0,54.9313,54.941,54.776,54.7954,182012.0
2024-04-11 13:00:00,56.43,56.67,56.37,56.59,262356.0,54.7954,55.0284,54.7371,54.9507,262356.0
2024-04-11 13:10:00,56.6,56.74,56.6,56.72,152303.0,54.9605,55.0964,54.9605,55.077,152303.0
2024-04-11 13:20:00,56.72,56.87,56.71,56.76,284556.0,55.077,55.2226,55.0673,55.1158,284556.0
2024-04-11 13:30:00,56.76,56.77,56.66,56.7,162272.0,55.1158,55.1255,55.0187,55.0576,162272.0
2024-04-11 13:40:00,56.69,56.75,56.64,56.71,173309.0,55.0479,55.1061,54.9993,55.0673,173309.0
2024-04-11 13:50:00,56.71,56.79,56.69,56.72,277330.0,55.0673,55.145,55.0479,55.077,277330.0
2024-04-11 14:00:00,56.71,56.89,56.7,56.8,306036.0,55.0673,55.2421,55.0576,55.1547,306036.0
2024-04-11 14:10:00,56.8,56.83,56.72,56.79,258463.0,55.1547,55.1838,55.077,55.145,258463.0
2024-04-11 14:20:00,56.78,56.93,56.78,56.8,269662.0,55.1352,55.2809,55.1352,55.1547,269662.0
2024-04-11 14:30:00,56.79,56.85,56.76,56.83,327681.0,55.145,55.2032,55.1158,55.1838,327681.0
2024-04-11 14:40:00,56.83,56.92,56.8,56.86,217536.0,55.1838,55.2712,55.1547,55.2129,217536.0
2024-04-11 14:50:00,56.86,56.94,56.79,56.9,250646.0,55.2129,55.2906,55.145,55.2518,250646.0
2024-04-11 15:00:00,56.91,57.0,56.88,56.97,339048.0,55.2615,55.3489,55.2323,55.3197,339048.0
2024-04-11 15:10:00,56.97,57.0,56.84,56.84,321173.0,55.3197,55.3489,55.1935,55.1935,321173.0
2024-04-11 15:20:00,56.85,56.88,56.72,56.83,528616.0,55.2032,55.2323,55.077,55.1838,528616.0
2024-04-11 15:30:00,56.83,56.91,56.8,56.9,328465.0,55.1838,55.2615,55.1547,55.2518,328465.0
2024-04-11 15:40:00,56.9,56.98,56.87,56.92,673818.0,55.2518,55.3295,55.2226,55.2712,673818.0
2024-04-11 15:50:00,56.92,56.93,56.62,56.69,1884875.0,55.2712,55.2809,54.9799,55.0479,1884875.0
2024-04-12 09:30:00,55.97,56.44,55.34,56.31,1914341.0,54.3487,54.8051,53.737,54.6789,1914341.0
2024-04-12 09:40:00,56.29,57.0,56.27,56.92,966259.0,54.6594,55.3489,54.64,55.2712,966259.0
2024-04-12 09:50:00,56.91,57.0,56.27,56.69,932621.0,55.2615,55.3489,54.64,55.0479,932621.0
2024-04-12 10:00:00,56.68,56.91,56.5,56.86,479434.0,55.0381,55.2615,54.8634,55.2129,479434.0
2024-04-12 10:10:00,56.86,57.0,56.65,56.87,905505.0,55.2129,55.3489,55.009,55.2226,905505.0
2024-04-12 10:20:00,56.87,56.93,56.7,56.72,514998.0,55.2226,55.2809,55.0576,55.077,514998.0
2024-04-12 10:30:00,56.71,56.81,56.61,56.71,587371.0,55.0673,55.1644,54.9702,55.0673,587371.0
2024-04-12 10:40:00,56.72,56.74,56.36,56.39,406381.0,55.077,55.0964,54.7274,54.7565,406381.0
2024-04-12 10:50:00,56.39,56.61,56.35,56.52,523383.0,54.7565,54.9702,54.7177,54.8828,523383.0
2024-04-12 11:00:00,56.52,56.73,56.47,56.5,369641.0,54.8828,55.0867,54.8342,54.8634,369641.0
2024-04-12 11:10:00,56.5,56.86,56.5,56.68,319941.0,54.8634,55.2129,54.8634,55.0381,319941.0
2024-04-12 11:20:00,56.69,56.69,56.39,56.44,240625.0,55.0479,55.0479,54.7565,54.8051,240625.0
2024-04-12 11:30:00,56.44,56.64,56.33,56.46,328581.0,54.8051,54.9993,54.6983,54.8245,328581.0
2024-04-12 11:40:00,56.44,56.59,56.4,56.57,559339.0,54.8051,54.9507,54.7663,54.9313,559339.0
2024-04-12 11:50:00,56.58,56.74,56.45,56.69,287107.0,54.941,55.0964,54.8148,55.0479,287107.0
2024-04-12 12:00:00,56.68,56.7,56.56,56.65,217185.0,55.0381,55.0576,54.9216,55.009,217185.0
2024-04-12 12:10:00,56.65,56.71,56.37,56.39,330051.0,55.009,55.0673,54.7371,54.7565,330051.0
2024-04-12 12:20:00,56.39,56.61,56.38,56.57,282782.0,54.7565,54.9702,54.7468,54.9313,282782.0
2024-04-12 12:30:00,56.57,56.63,56.39,56.41,232781.0,54.9313,54.9896,54.7565,54.776,232781.0
2024-04-12 12:40:00,56.41,56.61,56.4,56.56,239587.0,54.776,54.9702,54.7663,54.9216,239587.0
2024-04-12 12:50:00,56.57,56.62,56.51,56.57,220149.0,54.9313,54.9799,54.8731,54.9313,220149.0
2024-04-12 13:00:00,56.56,56.6,56.47,56.48,196681.0,54.9216,54.9605,54.8342,54.8439,196681.0
2024-04-12 13:10:00,56.49,56.68,56.48,56.6,294132.0,54.8536,55.0381,54.8439,54.9605,294132.0
2024-04-12 13:20:00,56.6,56.6,56.39,56.42,272064.0,54.9605,54.9605,54.7565,54.7857,272064.0
2024-04-12 13:30:00,56.42,56.43,56.24,56.28,288055.0,54.7857,54.7954,54.6109,54.6497,288055.0
2024-04-12 13:40:00,56.27,56.59,56.24,56.55,194388.0,54.64,54.9507,54.6109,54.9119,194388.0
2024-04-12 13:50:00,56.55,56.6,56.51,56.55,170119.0,54.9119,54.9605,54.8731,54.9119,170119.0
2024-04-12 14:00:00,56.55,56.55,56.42,56.48,220471.0,54.9119,54.9119,54.7857,54.8439,220471.0
2024-04-12 14:10:00,56.49,56.6,56.46,56.55,336314.0,54.8536,54.9605,54.8245,54.9119,336314.0
2024-04-12 14:20:00,56.54,56.56,56.32,56.41,156922.0,54.9022,54.9216,54.6886,54.776,156922.0
2024-04-12 14:30:00,56.41,56.42,56.25,56.27,175436.0,54.776,54.7857,54.6206,54.64,175436.0
2024-04-12 14:40:00,56.28,56.4,56.24,56.35,215936.0,54.6497,54.7663,54.6109,54.7177,215936.0
2024-04-12 14:50:00,56.35,56.44,56.32,56.35,170098.0,54.7177,54.8051,54.6886,54.7177,170098.0
2024-04-12 15:00:00,56.34,56.34,56.12,56.2,598636.0,54.708,54.708,54.4944,54.572,598636.0
2024-04-12 15:10:00,56.2,56.28,56.08,56.27,338996.0,54.572,54.6497,54.4555,54.64,338996.0
2024-04-12 15:20:00,56.28,56.32,56.2,56.22,202227.0,54.6497,54.6886,54.572,54.5915,202227.0
2024-04-12 15:30:00,56.22,56.37,56.21,56.25,249389.0,54.5915,54.7371,54.5818,54.6206,249389.0
2024-04-12 15:40:00,56.26,56.41,56.21,56.41,1042085.0,54.6303,54.776,54.5818,54.776,1042085.0
2024-04-12 15:50:00,56.41,56.51,56.31,56.51,2020269.0,54.776,54.8731,54.6789,54.8731,2020269.0
2024-04-15 09:30:00,57.61,57.93,57.42,57.82,1026532.0,55.9412,56.2519,55.7567,56.1451,1026532.0
2024-04-15 09:40:00,57.81,57.98,57.5,57.53,697118.0,56.1354,56.3005,55.8344,55.8635,697118.0
2024-04-15 09:50:00,57.54,57.86,57.54,57.84,424169.0,55.8732,56.184,55.8732,56.1645,424169.0
2024-04-15 10:00:00,57.83,57.86,57.56,57.56,401064.0,56.1548,56.184,55.8926,55.8926,401064.0
2024-04-15 10:10:00,57.55,57.69,57.25,57.64,445411.0,55.8829,56.0189,55.5916,55.9703,445411.0
2024-04-15 10:20:00,57.65,57.67,57.51,57.53,340884.0,55.98,55.9995,55.8441,55.8635,340884.0
2024-04-15 10:30:00,57.53,57.6,57.33,57.35,400365.0,55.8635,55.9315,55.6693,55.6887,400365.0
2024-04-15 10:40:00,57.35,57.53,57.34,57.48,277644.0,55.6887,55.8635,55.679,55.815,277644.0
2024-04-15 10:50:00,57.47,57.49,57.32,57.33,262010.0,55.8053,55.8247,55.6596,55.6693,262010.0
2024-04-15 11:00:00,57.34,57.36,57.24,57.25,240104.0,55.679,55.6984,55.5819,55.5916,240104.0
2024-04-15 11:10:00,57.25,57.42,57.24,57.38,233771.0,55.5916,55.7567,55.5819,55.7179,233771.0
2024-04-15 11:20:00,57.38,57.39,57.25,57.33,200772.0,55.7179,55.7276,55.5916,55.6693,200772.0
2024-04-15 11:30:00,57.34,57.5,57.32,57.45,257259.0,55.679,55.8344,55.6596,55.7858,257259.0
2024-04-15 11:40:00,57.45,57.55,57.44,57.5,254691.0,55.7858,55.8829,55.7761,55.8344,254691.0
2024-04-15 11:50:00,57.5,57.64,57.49,57.62,308954.0,55.8344,55.9703,55.8247,55.9509,308954.0
2024-04-15 12:00:00,57.62,57.66,57.52,57.59,319913.0,55.9509,55.9898,55.8538,55.9218,319913.0
2024-04-15 12:10:00,57.58,57.72,57.54,57.68,373904.0,55.9121,56.048,55.8732,56.0092,373904.0
2024-04-15 12:20:00,57.68,57.69,57.44,57.49,320814.0,56.0092,56.0189,55.7761,55.8247,320814.0
2024-04-15 12:30:00,57.49,57.5,57.29,57.31,205845.0,55.8247,55.8344,55.6305,55.6499,205845.0
2024-04-15 12:40:00,57.31,57.33,57.24,57.27,231198.0,55.6499,55.6693,55.5819,55.611,231198.0
2024-04-15 12:50:00,57.27,57.37,57.27,57.35,175225.0,55.611,55.7082,55.611,55.6887,175225.0
2024-04-15 13:00:00,57.34,57.44,57.28,57.39,252334.0,55.679,55.7761,55.6208,55.7276,252334.0
2024-04-15 13:10:00,57.39,57.39,57.16,57.17,210036.0,55.7276,55.7276,55.5042,55.5139,210036.0
2024-04-15 13:20:00,57.18,57.19,56.98,56.98,202411.0,55.5237,55.5334,55.3295,55.3295,202411.0
2024-04-15 13:30:00,56.98,57.12,56.88,56.94,290477.0,55.3295,55.4654,55.2323,55.2906,290477.0
2024-04-15 13:40:00,56.95,57.08,56.85,56.87,237335.0,55.3003,55.4266,55.2032,55.2226,237335.0
2024-04-15 13:50:00,56.86,57.02,56.78,56.99,257649.0,55.2129,55.3683,55.1352,55.3392,257649.0
2024-04-15 14:00:00,56.98,57.01,56.88,56.92,219645.0,55.3295,55.3586,55.2323,55.2712,219645.0
2024-04-15 14:10:00,56.92,56.93,56.73,56.86,274953.0,55.2712,55.2809,55.0867,55.2129,274953.0
2024-04-15 14:20:00,56.86,56.92,56.83,56.89,267301.0,55.2129,55.2712,55.1838,55.2421,267301.0
2024-04-15 14:30:00,56.89,57.08,56.86,56.96,291637.0,55.2421,55.4266,55.2129,55.31,291637.0
2024-04-15 14:40:00,56.96,57.01,56.83,56.85,205722.0,55.31,55.3586,55.1838,55.2032,205722.0
2024-04-15 14:50:00,56.85,56.94,56.79,56.92,307552.0,55.2032,55.2906,55.145,55.2712,307552.0
2024-04-15 15:00:00,56.92,56.96,56.8,56.88,276151.0,55.2712,55.31,55.1547,55.2323,276151.0
2024-04-15 15:10:00,56.88,56.92,56.78,56.84,334499.0,55.2323,55.2712,55.1352,55.1935,334499.0
2024-04-15 15:20:00,56.84,56.98,56.79,56.97,339069.0,55.1935,55.3295,55.145,55.3197,339069.0
2024-04-15 15:30:00,56.97,57.1,56.96,57.03,503760.0,55.3197,55.446,55.31,55.378,503760.0
2024-04-15 15:40:00,57.02,57.05,56.91,57.01,637917.0,55.3683,55.3974,55.2615,55.3586,637917.0
2024-04-15 15:50:00,57.0,57.05,56.93,56.97,1159064.0,55.3489,55.3974,55.2809,55.3197,1159064.0
2024-04-16 09:30:00,56.9,56.96,56.1,56.11,640640.0,55.2518,55.31,54.4749,54.4847,640640.0
2024-04-16 09:40:00,56.11,56.22,55.68,55.74,616415.0,54.4847,54.5915,54.0671,54.1254,616415.0
2024-04-16 09:50:00,55.73,56.02,55.68,55.77,918756.0,54.1157,54.3973,54.0671,54.1545,918756.0
2024-04-16 10:00:00,55.77,56.05,55.71,56.02,562545.0,54.1545,54.4264,54.0962,54.3973,562545.0
2024-04-16 10:10:00,56.03,56.03,55.83,55.84,558302.0,54.407,54.407,54.2128,54.2225,558302.0
2024-04-16 10:20:00,55.87,56.0,55.76,55.77,381483.0,54.2516,54.3778,54.1448,54.1545,381483.0
2024-04-16 10:30:00,55.77,55.83,55.66,55.76,549290.0,54.1545,54.2128,54.0477,54.1448,549290.0
2024-04-16 10:40:00,55.77,56.01,55.68,55.92,703733.0,54.1545,54.3875,54.0671,54.3002,703733.0
2024-04-16 10:50:00,55.92,55.94,55.78,55.9,380738.0,54.3002,54.3196,54.1642,54.2807,380738.0
2024-04-16 11:00:00,55.9,55.95,55.77,55.8,545100.0,54.2807,54.3293,54.1545,54.1836,545100.0
2024-04-16 11:10:00,55.8,55.92,55.68,55.86,283490.0,54.1836,54.3002,54.0671,54.2419,283490.0
2024-04-16 11:20:00,55.87,56.02,55.85,55.93,321518.0,54.2516,54.3973,54.2322,54.3099,321518.0
2024-04-16 11:30:00,55.92,56.0,55.81,55.98,252838.0,54.3002,54.3778,54.1933,54.3584,252838.0
2024-04-16 11:40:00,55.97,56.08,55.94,56.02,327216.0,54.3487,54.4555,54.3196,54.3973,327216.0
2024-04-16 11:50:00,56.02,56.12,55.96,55.98,433052.0,54.3973,54.4944,54.339,54.3584,433052.0
2024-04-16 12:00:00,55.98,56.03,55.91,56.01,320182.0,54.3584,54.407,54.2904,54.3875,320182.0
2024-04-16 12:10:00,56.02,56.17,55.99,56.16,435902.0,54.3973,54.5429,54.3681,54.5332,435902.0
2024-04-16 12:20:00,56.16,56.21,56.13,56.14,242936.0,54.5332,54.5818,54.5041,54.5138,242936.0
2024-04-16 12:30:00,56.14,56.18,56.06,56.09,303176.0,54.5138,54.5526,54.4361,54.4652,303176.0
2024-04-16 12:40:00,56.09,56.2,56.05,56.2,231409.0,54.4652,54.572,54.4264,54.572,231409.0
2024-04-16 12:50:00,56.19,56.23,56.1,56.15,325760.0,54.5623,54.6012,54.4749,54.5235,325760.0
2024-04-16 13:00:00,56.14,56.39,56.14,56.39,388190.0,54.5138,54.7565,54.5138,54.7565,388190.0
2024-04-16 13:10:00,56.39,56.5,56.28,56.48,654827.0,54.7565,54.8634,54.6497,54.8439,654827.0
2024-04-16 13:20:00,56.48,56.52,56.39,56.4,476287.0,54.8439,54.8828,54.7565,54.7663,476287.0
2024-04-16 13:30:00,56.41,56.42,56.08,56.27,609651.0,54.776,54.7857,54.4555,54.64,609651.0
2024-04-16 13:40:00,56.27,56.41,56.23,56.23,297729.0,54.64,54.776,54.6012,54.6012,297729.0
2024-04-16 13:50:00,56.23,56.38,56.15,56.32,317191.0,54.6012,54.7468,54.5235,54.6886,317191.0
2024-04-16 14:00:00,56.31,56.52,56.22,56.51,351814.0,54.6789,54.8828,54.5915,54.8731,351814.0
2024-04-16 14:10:00,56.51,56.59,56.17,56.18,417904.0,54.8731,54.9507,54.5429,54.5526,417904.0
2024-04-16 14:20:00,56.18,56.25,56.07,56.23,1629995.0,54.5526,54.6206,54.4458,54.6012,1629995.0
2024-04-16 14:30:00,56.23,56.37,56.22,56.31,346974.0,54.6012,54.7371,54.5915,54.6789,346974.0
2024-04-16 14:40:00,56.32,56.4,56.28,56.31,254580.0,54.6886,54.7663,54.6497,54.6789,254580.0
2024-04-16 14:50:00,56.31,56.58,56.3,56.57,336488.0,54.6789,54.941,54.6691,54.9313,336488.0
2024-04-16 15:00:00,56.58,56.66,56.49,56.61,400939.0,54.941,55.0187,54.8536,54.9702,400939.0
2024-04-16 15:10:00,56.61,56.68,56.54,56.66,473261.0,54.9702,55.0381,54.9022,55.0187,473261.0
2024-04-16 15:20:00,56.65,56.74,56.62,56.67,550283.0,55.009,55.0964,54.9799,55.0284,550283.0
2024-04-16 15:30:00,56.68,56.7,56.46,56.59,730818.0,55.0381,55.0576,54.8245,54.9507,730818.0
2024-04-16 15:40:00,56.58,56.61,56.49,56.55,753666.0,54.941,54.9702,54.8536,54.9119,753666.0
2024-04-16 15:50:00,56.55,56.57,56.36,56.4,1827042.0,54.9119,54.9313,54.7274,54.7663,1827042.0
2024-04-17 09:30:00,56.88,57.06,56.77,56.97,368562.0,55.2323,55.4071,55.1255,55.3197,368562.0
2024-04-17 09:40:00,56.98,57.45,56.95,57.18,539379.0,55.3295,55.7858,55.3003,55.5237,539379.0
2024-04-17 09:50:00,57.18,57.33,57.16,57.18,401589.0,55.5237,55.6693,55.5042,55.5237,401589.0
2024-04-17 10:00:00,57.2,57.21,56.98,57.09,438434.0,55.5431,55.5528,55.3295,55.4363,438434.0
2024-04-17 10:10:00,57.09,57.09,56.79,56.82,400490.0,55.4363,55.4363,55.145,55.1741,400490.0
2024-04-17 10:20:00,56.83,57.02,56.81,56.97,512494.0,55.1838,55.3683,55.1644,55.3197,512494.0
2024-04-17 10:30:00,56.96,56.97,56.83,56.95,309647.0,55.31,55.3197,55.1838,55.3003,309647.0
2024-04-17 10:40:00,56.95,56.99,56.86,56.91,268746.0,55.3003,55.3392,55.2129,55.2615,268746.0
2024-04-17 10:50:00,56.91,56.91,56.67,56.79,407580.0,55.2615,55.2615,55.0284,55.145,407580.0
2024-04-17 11:00:00,56.79,56.95,56.78,56.84,398636.0,55.145,55.3003,55.1352,55.1935,398636.0
2024-04-17 11:10:00,56.83,56.9,56.79,56.82,318795.0,55.1838,55.2518,55.145,55.1741,318795.0
2024-04-17 11:20:00,56.83,56.92,56.79,56.82,466690.0,55.1838,55.2712,55.145,55.1741,466690.0
2024-04-17 11:30:00,56.82,56.88,56.65,56.87,333501.0,55.1741,55.2323,55.009,55.2226,333501.0
2024-04-17 11:40:00,56.87,57.01,56.87,56.94,259726.0,55.2226,55.3586,55.2226,55.2906,259726.0
2024-04-17 11:50:00,56.95,56.98,56.87,56.97,233883.0,55.3003,55.3295,55.2226,55.3197,233883.0
2024-04-17 12:00:00,56.96,56.96,56.73,56.88,407663.0,55.31,55.31,55.0867,55.2323,407663.0
2024-04-17 12:10:00,56.87,56.98,56.87,56.92,263357.0,55.2226,55.3295,55.2226,55.2712,263357.0
2024-04-17 12:20:00,56.92,57.01,56.87,56.94,204631.0,55.2712,55.3586,55.2226,55.2906,204631.0
2024-04-17 12:30:00,56.94,56.94,56.86,56.94,174750.0,55.2906,55.2906,55.2129,55.2906,174750.0
2024-04-17 12:40:00,56.94,56.96,56.79,56.93,205575.0,55.2906,55.31,55.145,55.2809,205575.0
2024-04-17 12:50:00,56.93,57.01,56.86,56.95,235301.0,55.2809,55.3586,55.2129,55.3003,235301.0
2024-04-17 13:00:00,56.96,57.06,56.92,57.02,225953.0,55.31,55.4071,55.2712,55.3683,225953.0
2024-04-17 13:10:00,57.02,57.1,56.98,57.07,261688.0,55.3683,55.446,55.3295,55.4168,261688.0
2024-04-17 13:20:00,57.07,57.17,57.04,57.17,221010.0,55.4168,55.5139,55.3877,55.5139,221010.0
2024-04-17 13:30:00,57.17,57.21,57.1,57.16,223364.0,55.5139,55.5528,55.446,55.5042,223364.0
2024-04-17 13:40:00,57.16,57.21,57.09,57.21,223776.0,55.5042,55.5528,55.4363,55.5528,223776.0
2024-04-17 13:50:00,57.21,57.33,57.17,57.29,270487.0,55.5528,55.6693,55.5139,55.6305,270487.0
2024-04-17 14:00:00,57.29,57.42,57.26,57.38,321362.0,55.6305,55.7567,55.6013,55.7179,321362.0
2024-04-17 14:10:00,57.38,57.39,57.31,57.32,322659.0,55.7179,55.7276,55.6499,55.6596,322659.0
2024-04-17 14:20:00,57.31,57.42,57.27,57.35,338147.0,55.6499,55.7567,55.611,55.6887,338147.0
2024-04-17 14:30:00,57.35,57.46,57.34,57.45,269735.0,55.6887,55.7955,55.679,55.7858,269735.0
2024-04-17 14:40:00,57.44,57.63,57.43,57.53,367791.0,55.7761,55.9606,55.7664,55.8635,367791.0
2024-04-17 14:50:00,57.53,57.55,57.29,57.35,499344.0,55.8635,55.8829,55.6305,55.6887,499344.0
2024-04-17 15:00:00,57.35,57.38,57.28,57.32,480892.0,55.6887,55.7179,55.6208,55.6596,480892.0
2024-04-17 15:10:00,57.32,57.34,57.18,57.29,480738.0,55.6596,55.679,55.5237,55.6305,480738.0
2024-04-17 15:20:00,57.3,57.32,57.13,57.14,439240.0,55.6402,55.6596,55.4751,55.4848,439240.0
2024-04-17 15:30:00,57.15,57.3,57.14,57.23,392916.0,55.4945,55.6402,55.4848,55.5722,392916.0
2024-04-17 15:40:00,57.23,57.35,57.21,57.22,532090.0,55.5722,55.6887,55.5528,55.5625,532090.0
2024-04-17 15:50:00,57.23,57.3,57.11,57.18,1314482.0,55.5722,55.6402,55.4557,55.5237,1314482.0
2024-04-18 09:30:00,57.63,57.86,57.22,57.54,530493.0,55.9606,56.184,55.5625,55.8732,530493.0
2024-04-18 09:40:00,57.54,57.88,57.48,57.87,386182.0,55.8732,56.2034,55.815,56.1937,386182.0
2024-04-18 09:50:00,57.88,58.01,57.77,57.96,551497.0,56.2034,56.3296,56.0966,56.2811,551497.0
2024-04-18 10:00:00,57.95,57.98,57.81,57.97,379076.0,56.2714,56.3005,56.1354,56.2908,379076.0
2024-04-18 10:10:00,57.96,58.05,57.9,57.98,597790.0,56.2811,56.3685,56.2228,56.3005,597790.0
2024-04-18 10:20:00,57.97,58.06,57.81,58.06,322134.0,56.2908,56.3782,56.1354,56.3782,322134.0
2024-04-18 10:30:00,58.05,58.37,58.04,58.25,631337.0,56.3685,56.6792,56.3587,56.5627,631337.0
2024-04-18 10:40:00,58.24,58.55,58.18,58.54,787898.0,56.553,56.854,56.4947,56.8443,787898.0
2024-04-18 10:50:00,58.54,58.78,58.49,58.77,777074.0,56.8443,57.0773,56.7957,57.0676,777074.0
2024-04-18 11:00:00,58.77,58.89,58.61,58.68,626590.0,57.0676,57.1841,56.9122,56.9802,626590.0
2024-04-18 11:10:00,58.68,59.01,58.68,58.96,740730.0,56.9802,57.3006,56.9802,57.2521,740730.0
2024-04-18 11:20:00,58.96,59.06,58.9,58.95,580919.0,57.2521,57.3492,57.1938,57.2424,580919.0
2024-04-18 11:30:00,58.96,59.02,58.89,58.91,437830.0,57.2521,57.3104,57.1841,57.2035,437830.0
2024-04-18 11:40:00,58.92,59.01,58.86,58.97,517482.0,57.2133,57.3006,57.155,57.2618,517482.0
2024-04-18 11:50:00,58.98,59.06,58.94,59.03,485471.0,57.2715,57.3492,57.2327,57.3201,485471.0
2024-04-18 12:00:00,59.02,59.13,58.74,58.83,464933.0,57.3104,57.4172,57.0385,57.1259,464933.0
2024-04-18 12:10:00,58.83,58.95,58.79,58.91,308448.0,57.1259,57.2424,57.087,57.2035,308448.0
2024-04-18 12:20:00,58.9,58.93,58.76,58.84,179232.0,57.1938,57.223,57.0579,57.1356,179232.0
2024-04-18 12:30:00,58.84,58.87,58.72,58.82,257832.0,57.1356,57.1647,57.019,57.1162,257832.0
2024-04-18 12:40:00,58.83,58.87,58.74,58.85,236828.0,57.1259,57.1647,57.0385,57.1453,236828.0
2024-04-18 12:50:00,58.85,58.89,58.68,58.69,283879.0,57.1453,57.1841,56.9802,56.9899,283879.0
2024-04-18 13:00:00,58.68,58.8,58.63,58.73,358565.0,56.9802,57.0967,56.9317,57.0288,358565.0
2024-04-18 13:10:00,58.73,58.74,58.38,58.44,586096.0,57.0288,57.0385,56.6889,56.7472,586096.0
2024-04-18 13:20:00,58.44,58.7,58.39,58.69,302105.0,56.7472,56.9996,56.6986,56.9899,302105.0
2024-04-18 13:30:00,58.69,58.69,58.45,58.51,268547.0,56.9899,56.9899,56.7569,56.8151,268547.0
2024-04-18 13:40:00,58.51,58.66,58.43,58.63,272256.0,56.8151,56.9608,56.7374,56.9317,272256.0
2024-04-18 13:50:00,58.64,58.73,58.51,58.73,295303.0,56.9414,57.0288,56.8151,57.0288,295303.0
2024-04-18 14:00:00,58.72,58.78,58.63,58.68,376984.0,57.019,57.0773,56.9317,56.9802,376984.0
2024-04-18 14:10:00,58.68,58.78,58.57,58.74,612917.0,56.9802,57.0773,56.8734,57.0385,612917.0
2024-04-18 14:20:00,58.75,58.89,58.68,58.77,409292.0,57.0482,57.1841,56.9802,57.0676,409292.0
2024-04-18 14:30:00,58.78,58.83,58.71,58.72,443129.0,57.0773,57.1259,57.0093,57.019,443129.0
2024-04-18 14:40:00,58.72,58.88,58.66,58.88,353666.0,57.019,57.1744,56.9608,57.1744,353666.0
2024-04-18 14:50:00,58.88,58.88,58.77,58.83,387225.0,57.1744,57.1744,57.0676,57.1259,387225.0
2024-04-18 15:00:00,58.84,58.95,58.83,58.88,474366.0,57.1356,57.2424,57.1259,57.1744,474366.0
2024-04-18 15:10:00,58.87,58.97,58.74,58.8,421628.0,57.1647,57.2618,57.0385,57.0967,421628.0
2024-04-18 15:20:00,58.8,58.9,58.76,58.85,579245.0,57.0967,57.1938,57.0579,57.1453,579245.0
2024-04-18 15:30:00,58.86,58.95,58.83,58.91,549034.0,57.155,57.2424,57.1259,57.2035,549034.0
2024-04-18 15:40:00,58.91,58.99,58.76,58.76,725676.0,57.2035,57.2812,57.0579,57.0579,725676.0
2024-04-18 15:50:00,58.76,58.97,58.72,58.76,1809628.0,57.0579,57.2618,57.019,57.0579,1809628.0
2024-04-19 09:30:00,59.0,59.31,58.85,59.3,1380947.0,57.2909,57.592,57.1453,57.5822,1380947.0
2024-04-19 09:40:00,59.31,59.67,59.2,59.62,839110.0,57.592,57.9415,57.4851,57.893,839110.0
2024-04-19 09:50:00,59.62,59.79,59.5,59.73,767901.0,57.893,58.0581,57.7765,57.9998,767901.0
2024-04-19 10:00:00,59.73,59.99,59.7,59.96,727528.0,57.9998,58.2523,57.9707,58.2231,727528.0
2024-04-19 10:10:00,59.96,59.96,59.78,59.93,604279.0,58.2231,58.2231,58.0483,58.194,604279.0
2024-04-19 10:20:00,59.94,60.19,59.93,60.19,1587880.0,58.2037,58.4465,58.194,58.4465,1587880.0
2024-04-19 10:30:00,60.19,60.47,60.12,60.42,767885.0,58.4465,58.7184,58.3785,58.6698,767885.0
2024-04-19 10:40:00,60.43,60.57,60.39,60.43,935436.0,58.6795,58.8155,58.6407,58.6795,935436.0
2024-04-19 10:50:00,60.43,60.5,60.29,60.41,740389.0,58.6795,58.7475,58.5436,58.6601,740389.0
2024-04-19 11:00:00,60.41,60.66,60.32,60.61,635585.0,58.6601,58.9029,58.5727,58.8543,635585.0
2024-04-19 11:10:00,60.61,60.79,60.53,60.7,619929.0,58.8543,59.0291,58.7766,58.9417,619929.0
2024-04-19 11:20:00,60.7,60.72,60.49,60.55,522439.0,58.9417,58.9611,58.7378,58.796,522439.0
2024-04-19 11:30:00,60.54,60.68,60.46,60.63,532972.0,58.7863,58.9223,58.7086,58.8737,532972.0
2024-04-19 11:40:00,60.64,60.78,60.56,60.74,407514.0,58.8834,59.0194,58.8057,58.9805,407514.0
2024-04-19 11:50:00,60.73,60.79,60.65,60.78,411728.0,58.9708,59.0291,58.8931,59.0194,411728.0
2024-04-19 12:00:00,60.78,60.85,60.66,60.7,628649.0,59.0194,59.0873,58.9029,58.9417,628649.0
2024-04-19 12:10:00,60.71,60.72,60.35,60.36,550772.0,58.9514,58.9611,58.6018,58.6115,550772.0
2024-04-19 12:20:00,60.36,60.58,60.36,60.47,586021.0,58.6115,58.8252,58.6115,58.7184,586021.0
2024-04-19 12:30:00,60.46,60.49,60.2,60.24,443142.0,58.7086,58.7378,58.4562,58.495,443142.0
2024-04-19 12:40:00,60.25,60.55,60.22,60.53,340345.0,58.5047,58.796,58.4756,58.7766,340345.0
2024-04-19 12:50:00,60.53,60.7,60.52,60.63,340413.0,58.7766,58.9417,58.7669,58.8737,340413.0
2024-04-19 13:00:00,60.63,60.73,60.57,60.72,609370.0,58.8737,58.9708,58.8155,58.9611,609370.0
2024-04-19 13:10:00,60.72,60.76,60.59,60.76,338542.0,58.9611,59.0,58.8349,59.0,338542.0
2024-04-19 13:20:00,60.76,60.77,60.62,60.65,343764.0,59.0,59.0097,58.864,58.8931,343764.0
2024-04-19 13:30:00,60.65,60.74,60.63,60.63,376265.0,58.8931,58.9805,58.8737,58.8737,376265.0
2024-04-19 13:40:00,60.64,60.78,60.61,60.76,335505.0,58.8834,59.0194,58.8543,59.0,335505.0
2024-04-19 13:50:00,60.76,60.78,60.52,60.53,556740.0,59.0,59.0194,58.7669,58.7766,556740.0
2024-04-19 14:00:00,60.52,60.53,60.31,60.46,442165.0,58.7669,58.7766,58.563,58.7086,442165.0
2024-04-19 14:10:00,60.46,60.48,60.26,60.44,568425.0,58.7086,58.7281,58.5144,58.6892,568425.0
2024-04-19 14:20:00,60.44,60.47,60.26,60.28,415925.0,58.6892,58.7184,58.5144,58.5339,415925.0
2024-04-19 14:30:00,60.28,60.44,60.27,60.34,337232.0,58.5339,58.6892,58.5241,58.5921,337232.0
2024-04-19 14:40:00,60.34,60.4,60.18,60.3,463803.0,58.5921,58.6504,58.4368,58.5533,463803.0
2024-04-19 14:50:00,60.3,60.43,60.25,60.42,398637.0,58.5533,58.6795,58.5047,58.6698,398637.0
2024-04-19 15:00:00,60.42,60.47,60.34,60.38,465895.0,58.6698,58.7184,58.5921,58.631,465895.0
2024-04-19 15:10:00,60.38,60.39,60.12,60.2,565137.0,58.631,58.6407,58.3785,58.4562,565137.0
2024-04-19 15:20:00,60.2,60.22,60.06,60.13,619784.0,58.4562,58.4756,58.3202,58.3882,619784.0
2024-04-19 15:30:00,60.13,60.16,59.97,60.16,749286.0,58.3882,58.4173,58.2328,58.4173,749286.0
2024-04-19 15:40:00,60.17,60.3,60.08,60.16,636441.0,58.427,58.5533,58.3397,58.4173,636441.0
2024-04-19 15:50:00,60.16,60.39,60.11,60.36,2190292.0,58.4173,58.6407,58.3688,58.6115,2190292.0
2024-04-22 09:30:00,60.4,60.67,60.34,60.57,1146347.0,58.6504,58.9126,58.5921,58.8155,1146347.0
2024-04-22 09:40:00,60.56,60.57,60.35,60.42,572618.0,58.8057,58.8155,58.6018,58.6698,572618.0
2024-04-22 09:50:00,60.43,60.65,60.36,60.55,467482.0,58.6795,58.8931,58.6115,58.796,467482.0
2024-04-22 10:00:00,60.55,60.89,60.54,60.87,647319.0,58.796,59.1262,58.7863,59.1068,647319.0
2024-04-22 10:10:00,60.87,60.95,60.82,60.86,433065.0,59.1068,59.1845,59.0582,59.0971,433065.0
2024-04-22 10:20:00,60.87,60.96,60.77,60.87,360553.0,59.1068,59.1942,59.0097,59.1068,360553.0
2024-04-22 10:30:00,60.87,60.9,60.71,60.72,260904.0,59.1068,59.1359,58.9514,58.9611,260904.0
2024-04-22 10:40:00,60.71,60.9,60.69,60.83,342901.0,58.9514,59.1359,58.932,59.0679,342901.0
2024-04-22 10:50:00,60.83,60.9,60.7,60.71,332069.0,59.0679,59.1359,58.9417,58.9514,332069.0
2024-04-22 11:00:00,60.72,60.84,60.66,60.75,284183.0,58.9611,59.0776,58.9029,58.9902,284183.0
2024-04-22 11:10:00,60.76,60.8,60.68,60.71,358045.0,59.0,59.0388,58.9223,58.9514,358045.0
2024-04-22 11:20:00,60.71,60.82,60.7,60.75,270850.0,58.9514,59.0582,58.9417,58.9902,270850.0
2024-04-22 11:30:00,60.77,60.88,60.75,60.85,287359.0,59.0097,59.1165,58.9902,59.0873,287359.0
2024-04-22 11:40:00,60.85,60.92,60.78,60.91,205562.0,59.0873,59.1553,59.0194,59.1456,205562.0
2024-04-22 11:50:00,60.92,60.93,60.84,60.87,252145.0,59.1553,59.165,59.0776,59.1068,252145.0
2024-04-22 12:00:00,60.88,60.95,60.8,60.95,175911.0,59.1165,59.1845,59.0388,59.1845,175911.0
2024-04-22 12:10:00,60.94,61.01,60.91,60.96,549076.0,59.1747,59.2427,59.1456,59.1942,549076.0
2024-04-22 12:20:00,60.95,61.01,60.94,60.96,262497.0,59.1845,59.2427,59.1747,59.1942,262497.0
2024-04-22 12:30:00,60.96,61.01,60.91,61.01,255344.0,59.1942,59.2427,59.1456,59.2427,255344.0
2024-04-22 12:40:00,61.01,61.21,61.0,61.18,335911.0,59.2427,59.4369,59.233,59.4078,335911.0
2024-04-22 12:50:00,61.18,61.23,61.13,61.22,278441.0,59.4078,59.4563,59.3592,59.4466,278441.0
2024-04-22 13:00:00,61.21,61.28,61.14,61.19,267920.0,59.4369,59.5049,59.3689,59.4175,267920.0
2024-04-22 13:10:00,61.19,61.27,61.1,61.12,340331.0,59.4175,59.4952,59.3301,59.3495,340331.0
2024-04-22 13:20:00,61.12,61.25,61.09,61.24,383419.0,59.3495,59.4758,59.3204,59.4661,383419.0
2024-04-22 13:30:00,61.24,61.26,61.09,61.1,289317.0,59.4661,59.4855,59.3204,59.3301,289317.0
2024-04-22 13:40:00,61.1,61.17,61.04,61.16,370801.0,59.3301,59.3981,59.2718,59.3884,370801.0
2024-04-22 13:50:00,61.15,61.39,61.15,61.21,496914.0,59.3787,59.6117,59.3787,59.4369,496914.0
2024-04-22 14:00:00,61.22,61.37,61.19,61.36,383776.0,59.4466,59.5923,59.4175,59.5826,383776.0
2024-04-22 14:10:00,61.35,61.42,61.28,61.38,429784.0,59.5729,59.6408,59.5049,59.602,429784.0
2024-04-22 14:20:00,61.38,61.49,61.34,61.42,468341.0,59.602,59.7088,59.5632,59.6408,468341.0
2024-04-22 14:30:00,61.42,61.42,61.28,61.3,271110.0,59.6408,59.6408,59.5049,59.5243,271110.0
2024-04-22 14:40:00,61.3,61.32,61.13,61.14,445013.0,59.5243,59.5437,59.3592,59.3689,445013.0
2024-04-22 14:50:00,61.14,61.18,60.99,61.18,485515.0,59.3689,59.4078,59.2233,59.4078,485515.0
2024-04-22 15:00:00,61.17,61.18,61.03,61.14,279465.0,59.3981,59.4078,59.2621,59.3689,279465.0
2024-04-22 15:10:00,61.15,61.18,60.96,60.97,403905.0,59.3787,59.4078,59.1942,59.2039,403905.0
2024-04-22 15:20:00,60.97,61.07,60.91,61.01,460497.0,59.2039,59.301,59.1456,59.2427,460497.0
2024-04-22 15:30:00,61.01,61.07,60.85,61.0,598096.0,59.2427,59.301,59.0873,59.233,598096.0
2024-04-22 15:40:00,61.0,61.12,60.96,61.1,589623.0,59.233,59.3495,59.1942,59.3301,589623.0
2024-04-22 15:50:00,61.1,61.15,61.02,61.12,1607840.0,59.3301,59.3787,59.2524,59.3495,1607840.0
2024-04-23 09:30:00,61.17,61.33,60.92,61.29,631648.0,59.3981,59.5534,59.1553,59.5146,631648.0
2024-04-23 09:40:00,61.29,61.32,61.08,61.19,451840.0,59.5146,59.5437,59.3107,59.4175,451840.0
2024-04-23 09:50:00,61.19,61.34,61.13,61.23,285408.0,59.4175,59.5632,59.3592,59.4563,285408.0
2024-04-23 10:00:00,61.23,61.37,61.17,61.18,333342.0,59.4563,59.5923,59.3981,59.4078,333342.0
2024-04-23 10:10:00,61.18,61.33,61.16,61.3,314815.0,59.4078,59.5534,59.3884,59.5243,314815.0
2024-04-23 10:20:00,61.29,61.47,61.28,61.41,396099.0,59.5146,59.6894,59.5049,59.6311,396099.0
2024-04-23 10:30:00,61.41,61.5,61.3,61.41,307453.0,59.6311,59.7185,59.5243,59.6311,307453.0
2024-04-23 10:40:00,61.41,61.52,61.37,61.52,333927.0,59.6311,59.7379,59.5923,59.7379,333927.0
2024-04-23 10:50:00,61.51,61.74,61.51,61.69,505428.0,59.7282,59.9516,59.7282,59.903,505428.0
2024-04-23 11:00:00,61.69,61.72,61.55,61.56,295674.0,59.903,59.9321,59.7671,59.7768,295674.0
2024-04-23 11:10:00,61.56,61.67,61.55,61.65,212794.0,59.7768,59.8836,59.7671,59.8642,212794.0
2024-04-23 11:20:00,61.65,61.76,61.62,61.68,265923.0,59.8642,59.971,59.835,59.8933,265923.0
2024-04-23 11:30:00,61.68,61.71,61.59,61.64,225138.0,59.8933,59.9224,59.8059,59.8545,225138.0
2024-04-23 11:40:00,61.64,61.65,61.57,61.61,261508.0,59.8545,59.8642,59.7865,59.8253,261508.0
2024-04-23 11:50:00,61.61,61.63,61.55,61.58,384877.0,59.8253,59.8448,59.7671,59.7962,384877.0
2024-04-23 12:00:00,61.59,61.68,61.58,61.65,214169.0,59.8059,59.8933,59.7962,59.8642,214169.0
2024-04-23 12:10:00,61.65,61.73,61.6,61.61,250021.0,59.8642,59.9419,59.8156,59.8253,250021.0
2024-04-23 12:20:00,61.61,61.69,61.6,61.67,211465.0,59.8253,59.903,59.8156,59.8836,211465.0
2024-04-23 12:30:00,61.67,61.7,61.62,61.64,188032.0,59.8836,59.9127,59.835,59.8545,188032.0
2024-04-23 12:40:00,61.63,61.63,61.43,61.5,495795.0,59.8448,59.8448,59.6505,59.7185,495795.0
2024-04-23 12:50:00,61.5,61.56,61.47,61.5,300392.0,59.7185,59.7768,59.6894,59.7185,300392.0
2024-04-23 13:00:00,61.49,61.53,61.45,61.49,270076.0,59.7088,59.7476,59.67,59.7088,270076.0
2024-04-23 13:10:00,61.49,61.5,61.29,61.32,362927.0,59.7088,59.7185,59.5146,59.5437,362927.0
2024-04-23 13:20:00,61.32,61.42,61.26,61.42,349794.0,59.5437,59.6408,59.4855,59.6408,349794.0
2024-04-23 13:30:00,61.42,61.46,61.34,61.37,293917.0,59.6408,59.6797,59.5632,59.5923,293917.0
2024-04-23 13:40:00,61.37,61.43,61.25,61.27,316490.0,59.5923,59.6505,59.4758,59.4952,316490.0
2024-04-23 13:50:00,61.27,61.27,61.17,61.23,327661.0,59.4952,59.4952,59.3981,59.4563,327661.0
2024-04-23 14:00:00,61.22,61.23,61.16,61.18,414266.0,59.4466,59.4563,59.3884,59.4078,414266.0
2024-04-23 14:10:00,61.17,61.19,61.04,61.1,431919.0,59.3981,59.4175,59.2718,59.3301,431919.0
2024-04-23 14:20:00,61.1,61.12,60.91,61.01,452866.0,59.3301,59.3495,59.1456,59.2427,452866.0
2024-04-23 14:30:00,61.01,61.01,60.88,60.98,315492.0,59.2427,59.2427,59.1165,59.2136,315492.0
2024-04-23 14:40:00,60.98,61.0,60.87,60.93,415772.0,59.2136,59.233,59.1068,59.165,415772.0
2024-04-23 14:50:00,60.93,60.96,60.85,60.89,718535.0,59.165,59.1942,59.0873,59.1262,718535.0
2024-04-23 15:00:00,60.89,60.98,60.82,60.96,353814.0,59.1262,59.2136,59.0582,59.1942,353814.0
2024-04-23 15:10:00,60.96,61.0,60.89,60.95,455318.0,59.1942,59.233,59.1262,59.1845,455318.0
2024-04-23 15:20:00,60.95,61.1,60.93,61.01,943142.0,59.1845,59.3301,59.165,59.2427,943142.0
2024-04-23 15:30:00,61.0,61.03,60.88,60.91,519182.0,59.233,59.2621,59.1165,59.1456,519182.0
2024-04-23 15:40:00,60.91,61.0,60.82,60.85,594041.0,59.1456,59.233,59.0582,59.0873,594041.0
2024-04-23 15:50:00,60.85,60.99,60.81,60.97,1543321.0,59.0873,59.2233,59.0485,59.2039,1543321.0
2024-04-24 09:30:00,60.6,60.6,60.05,60.31,880246.0,58.8446,58.8446,58.3105,58.563,880246.0
2024-04-24 09:40:00,60.3,60.53,60.22,60.4,834444.0,58.5533,58.7766,58.4756,58.6504,834444.0
2024-04-24 09:50:00,60.41,60.7,60.39,60.52,736826.0,58.6601,58.9417,58.6407,58.7669,736826.0
2024-04-24 10:00:00,60.53,60.56,60.43,60.52,596141.0,58.7766,58.8057,58.6795,58.7669,596141.0
2024-04-24 10:10:00,60.51,60.76,60.49,60.75,407938.0,58.7572,59.0,58.7378,58.9902,407938.0
2024-04-24 10:20:00,60.75,60.82,60.68,60.75,465638.0,58.9902,59.0582,58.9223,58.9902,465638.0
2024-04-24 10:30:00,60.75,60.75,60.53,60.58,389117.0,58.9902,58.9902,58.7766,58.8252,389117.0
2024-04-24 10:40:00,60.58,60.6,60.49,60.54,259714.0,58.8252,58.8446,58.7378,58.7863,259714.0
2024-04-24 10:50:00,60.54,60.59,60.49,60.58,327231.0,58.7863,58.8349,58.7378,58.8252,327231.0
2024-04-24 11:00:00,60.57,60.63,60.54,60.55,356166.0,58.8155,58.8737,58.7863,58.796,356166.0
2024-04-24 11:10:00,60.55,60.62,60.47,60.5,319070.0,58.796,58.864,58.7184,58.7475,319070.0
2024-04-24 11:20:00,60.5,60.52,60.39,60.42,330437.0,58.7475,58.7669,58.6407,58.6698,330437.0
2024-04-24 11:30:00,60.42,60.54,60.39,60.51,309222.0,58.6698,58.7863,58.6407,58.7572,309222.0
2024-04-24 11:40:00,60.51,60.54,60.37,60.41,488792.0,58.7572,58.7863,58.6213,58.6601,488792.0
2024-04-24 11:50:00,60.41,60.48,60.37,60.45,257860.0,58.6601,58.7281,58.6213,58.6989,257860.0
2024-04-24 12:00:00,60.44,60.58,60.42,60.53,437998.0,58.6892,58.8252,58.6698,58.7766,437998.0
2024-04-24 12:10:00,60.54,60.63,60.51,60.63,259111.0,58.7863,58.8737,58.7572,58.8737,259111.0
2024-04-24 12:20:00,60.63,60.66,60.56,60.58,201546.0,58.8737,58.9029,58.8057,58.8252,201546.0
2024-04-24 12:30:00,60.58,60.61,60.52,60.53,178861.0,58.8252,58.8543,58.7669,58.7766,178861.0
2024-04-24 12:40:00,60.53,60.55,60.49,60.52,183492.0,58.7766,58.796,58.7378,58.7669,183492.0
2024-04-24 12:50:00,60.52,60.63,60.51,60.63,209336.0,58.7669,58.8737,58.7572,58.8737,209336.0
2024-04-24 13:00:00,60.62,60.73,60.61,60.71,193845.0,58.864,58.9708,58.8543,58.9514,193845.0
2024-04-24 13:10:00,60.7,60.77,60.69,60.76,242806.0,58.9417,59.0097,58.932,59.0,242806.0
2024-04-24 13:20:00,60.76,60.83,60.74,60.8,162393.0,59.0,59.0679,58.9805,59.0388,162393.0
2024-04-24 13:30:00,60.8,60.91,60.78,60.86,236676.0,59.0388,59.1456,59.0194,59.0971,236676.0
2024-04-24 13:40:00,60.87,60.95,60.83,60.91,276821.0,59.1068,59.1845,59.0679,59.1456,276821.0
2024-04-24 13:50:00,60.91,60.94,60.87,60.9,266238.0,59.1456,59.1747,59.1068,59.1359,266238.0
2024-04-24 14:00:00,60.9,60.91,60.74,60.84,340147.0,59.1359,59.1456,58.9805,59.0776,340147.0
2024-04-24 14:10:00,60.83,60.84,60.71,60.74,244596.0,59.0679,59.0776,58.9514,58.9805,244596.0
2024-04-24 14:20:00,60.73,60.79,60.72,60.75,225449.0,58.9708,59.0291,58.9611,58.9902,225449.0
2024-04-24 14:30:00,60.75,60.76,60.64,60.71,332887.0,58.9902,59.0,58.8834,58.9514,332887.0
2024-04-24 14:40:00,60.7,60.74,60.67,60.68,251026.0,58.9417,58.9805,58.9126,58.9223,251026.0
2024-04-24 14:50:00,60.68,60.72,60.66,60.68,272254.0,58.9223,58.9611,58.9029,58.9223,272254.0
2024-04-24 15:00:00,60.68,60.74,60.61,60.72,388605.0,58.9223,58.9805,58.8543,58.9611,388605.0
2024-04-24 15:10:00,60.71,60.79,60.68,60.78,325269.0,58.9514,59.0291,58.9223,59.0194,325269.0
2024-04-24 15:20:00,60.78,60.91,60.77,60.85,391323.0,59.0194,59.1456,59.0097,59.0873,391323.0
2024-04-24 15:30:00,60.86,60.86,60.73,60.77,362018.0,59.0971,59.0971,58.9708,59.0097,362018.0
2024-04-24 15:40:00,60.77,60.77,60.54,60.55,627595.0,59.0097,59.0097,58.7863,58.796,627595.0
2024-04-24 15:50:00,60.55,60.76,60.53,60.6,1317999.0,58.796,59.0,58.7766,58.8446,1317999.0
2024-04-25 09:30:00,60.61,60.96,60.44,60.46,542452.0,58.8543,59.1942,58.6892,58.7086,542452.0
2024-04-25 09:40:00,60.47,60.59,60.37,60.38,394607.0,58.7184,58.8349,58.6213,58.631,394607.0
2024-04-25 09:50:00,60.37,60.47,60.18,60.26,363098.0,58.6213,58.7184,58.4368,58.5144,363098.0
2024-04-25 10:00:00,60.27,60.29,60.09,60.25,661448.0,58.5241,58.5436,58.3494,58.5047,661448.0
2024-04-25 10:10:00,60.25,60.29,60.11,60.18,470024.0,58.5047,58.5436,58.3688,58.4368,470024.0
2024-04-25 10:20:00,60.19,60.29,60.17,60.24,396340.0,58.4465,58.5436,58.427,58.495,396340.0
2024-04-25 10:30:00,60.24,60.42,60.22,60.39,402585.0,58.495,58.6698,58.4756,58.6407,402585.0
2024-04-25 10:40:00,60.4,60.45,60.3,60.36,361272.0,58.6504,58.6989,58.5533,58.6115,361272.0
2024-04-25 10:50:00,60.36,60.44,60.24,60.24,328775.0,58.6115,58.6892,58.495,58.495,328775.0
2024-04-25 11:00:00,60.24,60.33,60.23,60.25,419955.0,58.495,58.5824,58.4853,58.5047,419955.0
2024-04-25 11:10:00,60.25,60.26,60.11,60.18,319464.0,58.5047,58.5144,58.3688,58.4368,319464.0
2024-04-25 11:20:00,60.18,60.28,60.13,60.27,378654.0,58.4368,58.5339,58.3882,58.5241,378654.0
2024-04-25 11:30:00,60.27,60.33,60.11,60.14,385424.0,58.5241,58.5824,58.3688,58.3979,385424.0
2024-04-25 11:40:00,60.15,60.2,60.11,60.17,392150.0,58.4076,58.4562,58.3688,58.427,392150.0
2024-04-25 11:50:00,60.17,60.22,60.15,60.21,232098.0,58.427,58.4756,58.4076,58.4659,232098.0
2024-04-25 12:00:00,60.21,60.22,60.12,60.2,336490.0,58.4659,58.4756,58.3785,58.4562,336490.0
2024-04-25 12:10:00,60.2,60.2,59.96,60.05,701077.0,58.4562,58.4562,58.2231,58.3105,701077.0
2024-04-25 12:20:00,60.05,60.11,60.03,60.09,377302.0,58.3105,58.3688,58.2911,58.3494,377302.0
2024-04-25 12:30:00,60.09,60.21,60.04,60.04,1101992.0,58.3494,58.4659,58.3008,58.3008,1101992.0
2024-04-25 12:40:00,60.04,60.05,59.77,59.78,438871.0,58.3008,58.3105,58.0386,58.0483,438871.0
2024-04-25 12:50:00,59.78,59.83,59.6,59.77,414622.0,58.0483,58.0969,57.8736,58.0386,414622.0
2024-04-25 13:00:00,59.77,59.97,59.75,59.89,272297.0,58.0386,58.2328,58.0192,58.1552,272297.0
2024-04-25 13:10:00,59.89,59.89,59.75,59.82,344139.0,58.1552,58.1552,58.0192,58.0872,344139.0
2024-04-25 13:20:00,59.82,60.02,59.75,60.01,590777.0,58.0872,58.2814,58.0192,58.2717,590777.0
2024-04-25 13:30:00,60.0,60.17,59.96,60.17,469346.0,58.262,58.427,58.2231,58.427,469346.0
2024-04-25 13:40:00,60.16,60.17,60.02,60.07,449007.0,58.4173,58.427,58.2814,58.3299,449007.0
2024-04-25 13:50:00,60.07,60.11,59.98,60.0,330565.0,58.3299,58.3688,58.2425,58.262,330565.0
2024-04-25 14:00:00,60.0,60.07,59.97,60.02,313278.0,58.262,58.3299,58.2328,58.2814,313278.0
2024-04-25 14:10:00,60.02,60.07,59.97,60.02,324184.0,58.2814,58.3299,58.2328,58.2814,324184.0
2024-04-25 14:20:00,60.03,60.04,59.83,59.84,312855.0,58.2911,58.3008,58.0969,58.1066,312855.0
2024-04-25 14:30:00,59.83,59.98,59.82,59.97,285427.0,58.0969,58.2425,58.0872,58.2328,285427.0
2024-04-25 14:40:00,59.97,60.02,59.91,60.01,232520.0,58.2328,58.2814,58.1746,58.2717,232520.0
2024-04-25 14:50:00,60.01,60.08,59.98,60.08,299418.0,58.2717,58.3397,58.2425,58.3397,299418.0
2024-04-25 15:00:00,60.08,60.21,60.05,60.11,382621.0,58.3397,58.4659,58.3105,58.3688,382621.0
2024-04-25 15:10:00,60.11,60.2,60.1,60.18,374771.0,58.3688,58.4562,58.3591,58.4368,374771.0
2024-04-25 15:20:00,60.18,60.27,60.15,60.18,515340.0,58.4368,58.5241,58.4076,58.4368,515340.0
2024-04-25 15:30:00,60.18,60.18,60.07,60.14,540749.0,58.4368,58.4368,58.3299,58.3979,540749.0
2024-04-25 15:40:00,60.13,60.13,59.98,60.01,699081.0,58.3882,58.3882,58.2425,58.2717,699081.0
2024-04-25 15:50:00,60.01,60.06,59.87,59.93,2122853.0,58.2717,58.3202,58.1357,58.194,2122853.0
2024-04-26 09:30:00,59.78,59.84,59.37,59.67,917570.0,58.0483,58.1066,57.6502,57.9415,917570.0
2024-04-26 09:40:00,59.68,59.85,59.56,59.85,986236.0,57.9512,58.1163,57.8347,58.1163,986236.0
2024-04-26 09:50:00,59.86,60.05,59.81,59.98,399774.0,58.126,58.3105,58.0775,58.2425,399774.0
2024-04-26 10:00:00,59.98,60.24,59.93,60.16,441338.0,58.2425,58.495,58.194,58.4173,441338.0
2024-04-26 10:10:00,60.18,60.27,60.14,60.22,342658.0,58.4368,58.5241,58.3979,58.4756,342658.0
2024-04-26 10:20:00,60.22,60.26,60.07,60.08,367081.0,58.4756,58.5144,58.3299,58.3397,367081.0
2024-04-26 10:30:00,60.08,60.21,60.0,60.06,340217.0,58.3397,58.4659,58.262,58.3202,340217.0
2024-04-26 10:40:00,60.05,60.06,59.87,59.88,230373.0,58.3105,58.3202,58.1357,58.1454,230373.0
2024-04-26 10:50:00,59.87,59.9,59.81,59.83,223266.0,58.1357,58.1649,58.0775,58.0969,223266.0
2024-04-26 11:00:00,59.83,59.88,59.66,59.68,346060.0,58.0969,58.1454,57.9318,57.9512,346060.0
2024-04-26 11:10:00,59.68,59.71,59.57,59.63,251163.0,57.9512,57.9804,57.8444,57.9027,251163.0
2024-04-26 11:20:00,59.64,59.75,59.61,59.72,245980.0,57.9124,58.0192,57.8833,57.9901,245980.0
2024-04-26 11:30:00,59.72,59.74,59.67,59.69,243534.0,57.9901,58.0095,57.9415,57.9609,243534.0
2024-04-26 11:40:00,59.7,59.85,59.69,59.83,315171.0,57.9707,58.1163,57.9609,58.0969,315171.0
2024-04-26 11:50:00,59.83,59.85,59.76,59.84,234506.0,58.0969,58.1163,58.0289,58.1066,234506.0
2024-04-26 12:00:00,59.84,59.92,59.79,59.9,227705.0,58.1066,58.1843,58.0581,58.1649,227705.0
2024-04-26 12:10:00,59.9,60.02,59.85,60.0,308342.0,58.1649,58.2814,58.1163,58.262,308342.0
2024-04-26 12:20:00,60.0,60.08,59.99,60.04,189576.0,58.262,58.3397,58.2523,58.3008,189576.0
2024-04-26 12:30:00,60.03,60.04,59.95,60.04,193382.0,58.2911,58.3008,58.2134,58.3008,193382.0
2024-04-26 12:40:00,60.05,60.08,59.99,60.06,209752.0,58.3105,58.3397,58.2523,58.3202,209752.0
2024-04-26 12:50:00,60.05,60.11,60.01,60.04,206492.0,58.3105,58.3688,58.2717,58.3008,206492.0
2024-04-26 13:00:00,60.04,60.08,59.99,60.02,192143.0,58.3008,58.3397,58.2523,58.2814,192143.0
2024-04-26 13:10:00,60.02,60.07,60.01,60.04,213423.0,58.2814,58.3299,58.2717,58.3008,213423.0
2024-04-26 13:20:00,60.04,60.07,59.99,60.01,209286.0,58.3008,58.3299,58.2523,58.2717,209286.0
2024-04-26 13:30:00,60.01,60.07,59.96,60.03,263930.0,58.2717,58.3299,58.2231,58.2911,263930.0
2024-04-26 13:40:00,60.04,60.09,59.98,60.08,195581.0,58.3008,58.3494,58.2425,58.3397,195581.0
2024-04-26 13:50:00,60.08,60.22,60.07,60.21,219314.0,58.3397,58.4756,58.3299,58.4659,219314.0
2024-04-26 14:00:00,60.21,60.29,60.18,60.27,279246.0,58.4659,58.5436,58.4368,58.5241,279246.0
2024-04-26 14:10:00,60.27,60.34,60.26,60.33,290573.0,58.5241,58.5921,58.5144,58.5824,290573.0
2024-04-26 14:20:00,60.33,60.37,60.28,60.36,268799.0,58.5824,58.6213,58.5339,58.6115,268799.0
2024-04-26 14:30:00,60.35,60.4,60.21,60.39,324333.0,58.6018,58.6504,58.4659,58.6407,324333.0
2024-04-26 14:40:00,60.39,60.43,60.34,60.38,286887.0,58.6407,58.6795,58.5921,58.631,286887.0
2024-04-26 14:50:00,60.39,60.41,60.32,60.36,273949.0,58.6407,58.6601,58.5727,58.6115,273949.0
2024-04-26 15:00:00,60.35,60.43,60.34,60.39,244140.0,58.6018,58.6795,58.5921,58.6407,244140.0
2024-04-26 15:10:00,60.39,60.42,60.26,60.3,364820.0,58.6407,58.6698,58.5144,58.5533,364820.0
2024-04-26 15:20:00,60.3,60.34,60.26,60.3,358113.0,58.5533,58.5921,58.5144,58.5533,358113.0
2024-04-26 15:30:00,60.29,60.29,60.08,60.1,594848.0,58.5436,58.5436,58.3397,58.3591,594848.0
2024-04-26 15:40:00,60.1,60.12,59.92,59.97,694824.0,58.3591,58.3785,58.1843,58.2328,694824.0
2024-04-26 15:50:00,59.97,60.02,59.87,59.9,1464566.0,58.2328,58.2814,58.1357,58.1649,1464566.0
2024-04-29 09:30:00,59.86,59.96,59.36,59.64,730218.0,58.126,58.2231,57.6405,57.9124,730218.0
2024-04-29 09:40:00,59.64,59.89,59.51,59.88,493729.0,57.9124,58.1552,57.7862,58.1454,493729.0
2024-04-29 09:50:00,59.88,60.03,59.82,59.96,355555.0,58.1454,58.2911,58.0872,58.2231,355555.0
2024-04-29 10:00:00,59.96,60.19,59.94,60.16,353450.0,58.2231,58.4465,58.2037,58.4173,353450.0
2024-04-29 10:10:00,60.15,60.3,60.13,60.24,353123.0,58.4076,58.5533,58.3882,58.495,353123.0
2024-04-29 10:20:00,60.25,60.3,60.07,60.08,342027.0,58.5047,58.5533,58.3299,58.3397,342027.0
2024-04-29 10:30:00,60.09,60.14,59.98,60.09,269911.0,58.3494,58.3979,58.2425,58.3494,269911.0
2024-04-29 10:40:00,60.09,60.23,60.09,60.23,324991.0,58.3494,58.4853,58.3494,58.4853,324991.0
2024-04-29 10:50:00,60.22,60.25,60.13,60.17,275745.0,58.4756,58.5047,58.3882,58.427,275745.0
2024-04-29 11:00:00,60.15,60.25,60.13,60.16,207528.0,58.4076,58.5047,58.3882,58.4173,207528.0
2024-04-29 11:10:00,60.16,60.18,60.09,60.17,515495.0,58.4173,58.4368,58.3494,58.427,515495.0
2024-04-29 11:20:00,60.17,60.24,60.0,60.07,586333.0,58.427,58.495,58.262,58.3299,586333.0
2024-04-29 11:30:00,60.06,60.06,59.97,59.98,187791.0,58.3202,58.3202,58.2328,58.2425,187791.0
2024-04-29 11:40:00,59.98,60.08,59.94,60.05,143578.0,58.2425,58.3397,58.2037,58.3105,143578.0
2024-04-29 11:50:00,60.04,60.1,60.01,60.09,145760.0,58.3008,58.3591,58.2717,58.3494,145760.0
2024-04-29 12:00:00,60.09,60.14,60.05,60.11,148960.0,58.3494,58.3979,58.3105,58.3688,148960.0
2024-04-29 12:10:00,60.11,60.12,60.04,60.07,222856.0,58.3688,58.3785,58.3008,58.3299,222856.0
2024-04-29 12:20:00,60.07,60.09,60.03,60.07,160157.0,58.3299,58.3494,58.2911,58.3299,160157.0
2024-04-29 12:30:00,60.07,60.15,60.03,60.15,215675.0,58.3299,58.4076,58.2911,58.4076,215675.0
2024-04-29 12:40:00,60.14,60.14,60.09,60.11,151072.0,58.3979,58.3979,58.3494,58.3688,151072.0
2024-04-29 12:50:00,60.11,60.14,60.07,60.13,129520.0,58.3688,58.3979,58.3299,58.3882,129520.0
2024-04-29 13:00:00,60.13,60.15,60.09,60.13,160143.0,58.3882,58.4076,58.3494,58.3882,160143.0
2024-04-29 13:10:00,60.12,60.13,60.02,60.05,179926.0,58.3785,58.3882,58.2814,58.3105,179926.0
2024-04-29 13:20:00,60.05,60.14,60.04,60.13,168153.0,58.3105,58.3979,58.3008,58.3882,168153.0
2024-04-29 13:30:00,60.14,60.17,60.06,60.13,175553.0,58.3979,58.427,58.3202,58.3882,175553.0
2024-04-29 13:40:00,60.14,60.19,60.12,60.18,158224.0,58.3979,58.4465,58.3785,58.4368,158224.0
2024-04-29 13:50:00,60.17,60.23,60.09,60.11,205924.0,58.427,58.4853,58.3494,58.3688,205924.0
2024-04-29 14:00:00,60.11,60.16,60.08,60.16,213746.0,58.3688,58.4173,58.3397,58.4173,213746.0
2024-04-29 14:10:00,60.16,60.2,60.12,60.14,179155.0,58.4173,58.4562,58.3785,58.3979,179155.0
2024-04-29 14:20:00,60.14,60.22,60.14,60.2,195250.0,58.3979,58.4756,58.3979,58.4562,195250.0
2024-04-29 14:30:00,60.19,60.2,60.05,60.09,246135.0,58.4465,58.4562,58.3105,58.3494,246135.0
2024-04-29 14:40:00,60.1,60.15,60.08,60.13,216950.0,58.3591,58.4076,58.3397,58.3882,216950.0
2024-04-29 14:50:00,60.13,60.15,60.05,60.09,449632.0,58.3882,58.4076,58.3105,58.3494,449632.0
2024-04-29 15:00:00,60.08,60.08,59.74,59.83,309192.0,58.3397,58.3397,58.0095,58.0969,309192.0
2024-04-29 15:10:00,59.84,59.86,59.7,59.72,251850.0,58.1066,58.126,57.9707,57.9901,251850.0
2024-04-29 15:20:00,59.72,59.79,59.61,59.67,270917.0,57.9901,58.0581,57.8833,57.9415,270917.0
2024-04-29 15:30:00,59.67,59.73,59.65,59.66,225324.0,57.9415,57.9998,57.9221,57.9318,225324.0
2024-04-29 15:40:00,59.65,59.7,59.61,59.62,331308.0,57.9221,57.9707,57.8833,57.893,331308.0
2024-04-29 15:50:00,59.63,59.82,59.62,59.81,976467.0,57.9027,58.0872,57.893,58.0775,976467.0
2024-04-30 09:30:00,59.6,59.93,59.33,59.77,411370.0,57.8736,58.194,57.6114,58.0386,411370.0
2024-04-30 09:40:00,59.77,59.99,59.64,59.67,375395.0,58.0386,58.2523,57.9124,57.9415,375395.0
2024-04-30 09:50:00,59.67,59.73,59.51,59.68,438376.0,57.9415,57.9998,57.7862,57.9512,438376.0
2024-04-30 10:00:00,59.67,59.76,59.61,59.64,136120.0,57.9415,58.0289,57.8833,57.9124,136120.0
2024-04-30 10:10:00,59.64,59.76,59.57,59.7,400080.0,57.9124,58.0289,57.8444,57.9707,400080.0
2024-04-30 10:20:00,59.7,59.79,59.61,59.62,469334.0,57.9707,58.0581,57.8833,57.893,469334.0
2024-04-30 10:30:00,59.63,59.69,59.59,59.67,196699.0,57.9027,57.9609,57.8638,57.9415,196699.0
2024-04-30 10:40:00,59.68,59.93,59.67,59.92,224294.0,57.9512,58.194,57.9415,58.1843,224294.0
2024-04-30 10:50:00,59.93,59.97,59.86,59.89,323973.0,58.194,58.2328,58.126,58.1552,323973.0
2024-04-30 11:00:00,59.89,59.93,59.76,59.78,222805.0,58.1552,58.194,58.0289,58.0483,222805.0
2024-04-30 11:10:00,59.78,59.79,59.64,59.73,200327.0,58.0483,58.0581,57.9124,57.9998,200327.0
2024-04-30 11:20:00,59.73,59.79,59.68,59.7,197471.0,57.9998,58.0581,57.9512,57.9707,197471.0
2024-04-30 11:30:00,59.71,59.72,59.63,59.72,382405.0,57.9804,57.9901,57.9027,57.9901,382405.0
2024-04-30 11:40:00,59.72,59.75,59.63,59.64,237260.0,57.9901,58.0192,57.9027,57.9124,237260.0
2024-04-30 11:50:00,59.64,59.78,59.58,59.7,238984.0,57.9124,58.0483,57.8541,57.9707,238984.0
2024-04-30 12:00:00,59.7,59.73,59.64,59.67,169394.0,57.9707,57.9998,57.9124,57.9415,169394.0
2024-04-30 12:10:00,59.68,59.76,59.63,59.7,210506.0,57.9512,58.0289,57.9027,57.9707,210506.0
2024-04-30 12:20:00,59.7,59.78,59.6,59.6,226814.0,57.9707,58.0483,57.8736,57.8736,226814.0
2024-04-30 12:30:00,59.61,59.61,59.41,59.51,209190.0,57.8833,57.8833,57.6891,57.7862,209190.0
2024-04-30 12:40:00,59.51,59.52,59.45,59.49,182379.0,57.7862,57.7959,57.7279,57.7667,182379.0
2024-04-30 12:50:00,59.5,59.55,59.45,59.46,299210.0,57.7765,57.825,57.7279,57.7376,299210.0
2024-04-30 13:00:00,59.47,59.52,59.41,59.47,229318.0,57.7473,57.7959,57.6891,57.7473,229318.0
2024-04-30 13:10:00,59.48,59.57,59.43,59.57,169525.0,57.757,57.8444,57.7085,57.8444,169525.0
2024-04-30 13:20:00,59.56,59.6,59.52,59.54,157417.0,57.8347,57.8736,57.7959,57.8153,157417.0
2024-04-30 13:30:00,59.54,59.65,59.52,59.64,180338.0,57.8153,57.9221,57.7959,57.9124,180338.0
2024-04-30 13:40:00,59.65,59.7,59.61,59.66,313813.0,57.9221,57.9707,57.8833,57.9318,313813.0
2024-04-30 13:50:00,59.66,59.72,59.64,59.67,351891.0,57.9318,57.9901,57.9124,57.9415,351891.0
2024-04-30 14:00:00,59.67,59.78,59.66,59.72,167954.0,57.9415,58.0483,57.9318,57.9901,167954.0
2024-04-30 14:10:00,59.72,59.76,59.68,59.71,312092.0,57.9901,58.0289,57.9512,57.9804,312092.0
2024-04-30 14:20:00,59.71,59.75,59.63,59.67,201650.0,57.9804,58.0192,57.9027,57.9415,201650.0
2024-04-30 14:30:00,59.67,59.77,59.64,59.75,172164.0,57.9415,58.0386,57.9124,58.0192,172164.0
2024-04-30 14:40:00,59.75,59.76,59.59,59.61,219168.0,58.0192,58.0289,57.8638,57.8833,219168.0
2024-04-30 14:50:00,59.61,59.68,59.53,59.67,232583.0,57.8833,57.9512,57.8056,57.9415,232583.0
2024-04-30 15:00:00,59.67,59.69,59.61,59.61,219694.0,57.9415,57.9609,57.8833,57.8833,219694.0
2024-04-30 15:10:00,59.62,59.65,59.57,59.61,254545.0,57.893,57.9221,57.8444,57.8833,254545.0
2024-04-30 15:20:00,59.61,59.66,59.56,59.6,290713.0,57.8833,57.9318,57.8347,57.8736,290713.0
2024-04-30 15:30:00,59.6,59.6,59.43,59.46,429699.0,57.8736,57.8736,57.7085,57.7376,429699.0
2024-04-30 15:40:00,59.46,59.52,59.37,59.47,513420.0,57.7376,57.7959,57.6502,57.7473,513420.0
2024-04-30 15:50:00,59.46,59.49,59.3,59.32,1074772.0,57.7376,57.7667,57.5822,57.6017,1074772.0
2024-05-01 09:30:00,59.58,59.78,59.54,59.59,289812.0,57.8541,58.0483,57.8153,57.8638,289812.0
2024-05-01 09:40:00,59.58,59.64,59.45,59.51,351116.0,57.8541,57.9124,57.7279,57.7862,351116.0
2024-05-01 09:50:00,59.51,59.72,59.45,59.69,287444.0,57.7862,57.9901,57.7279,57.9609,287444.0
2024-05-01 10:00:00,59.71,59.8,59.61,59.72,427772.0,57.9804,58.0678,57.8833,57.9901,427772.0
2024-05-01 10:10:00,59.72,59.83,59.67,59.71,314101.0,57.9901,58.0969,57.9415,57.9804,314101.0
2024-05-01 10:20:00,59.72,59.79,59.7,59.77,184747.0,57.9901,58.0581,57.9707,58.0386,184747.0
2024-05-01 10:30:00,59.76,59.78,59.61,59.62,197509.0,58.0289,58.0483,57.8833,57.893,197509.0
2024-05-01 10:40:00,59.62,59.69,59.54,59.67,235329.0,57.893,57.9609,57.8153,57.9415,235329.0
2024-05-01 10:50:00,59.66,59.74,59.6,59.71,213975.0,57.9318,58.0095,57.8736,57.9804,213975.0
2024-05-01 11:00:00,59.71,59.79,59.69,59.69,178721.0,57.9804,58.0581,57.9609,57.9609,178721.0
2024-05-01 11:10:00,59.7,59.7,59.63,59.64,168082.0,57.9707,57.9707,57.9027,57.9124,168082.0
2024-05-01 11:20:00,59.64,59.8,59.63,59.8,160271.0,57.9124,58.0678,57.9027,58.0678,160271.0
2024-05-01 11:30:00,59.79,59.81,59.61,59.65,178237.0,58.0581,58.0775,57.8833,57.9221,178237.0
2024-05-01 11:40:00,59.65,59.69,59.57,59.59,209248.0,57.9221,57.9609,57.8444,57.8638,209248.0
2024-05-01 11:50:00,59.59,59.64,59.54,59.64,224583.0,57.8638,57.9124,57.8153,57.9124,224583.0
2024-05-01 12:00:00,59.63,59.73,59.61,59.67,181840.0,57.9027,57.9998,57.8833,57.9415,181840.0
2024-05-01 12:10:00,59.68,59.73,59.64,59.66,125070.0,57.9512,57.9998,57.9124,57.9318,125070.0
2024-05-01 12:20:00,59.65,59.66,59.59,59.61,142946.0,57.9221,57.9318,57.8638,57.8833,142946.0
2024-05-01 12:30:00,59.6,59.65,59.58,59.63,179083.0,57.8736,57.9221,57.8541,57.9027,179083.0
2024-05-01 12:40:00,59.64,59.66,59.58,59.61,152562.0,57.9124,57.9318,57.8541,57.8833,152562.0
2024-05-01 12:50:00,59.6,59.65,59.57,59.62,122054.0,57.8736,57.9221,57.8444,57.893,122054.0
2024-05-01 13:00:00,59.63,59.63,59.45,59.46,129704.0,57.9027,57.9027,57.7279,57.7376,129704.0
2024-05-01 13:10:00,59.46,59.5,59.43,59.48,149183.0,57.7376,57.7765,57.7085,57.757,149183.0
2024-05-01 13:20:00,59.49,59.61,59.48,59.54,120076.0,57.7667,57.8833,57.757,57.8153,120076.0
2024-05-01 13:30:00,59.55,59.66,59.54,59.59,153806.0,57.825,57.9318,57.8153,57.8638,153806.0
2024-05-01 13:40:00,59.6,59.61,59.47,59.51,170407.0,57.8736,57.8833,57.7473,57.7862,170407.0
2024-05-01 13:50:00,59.5,59.56,59.33,59.37,418762.0,57.7765,57.8347,57.6114,57.6502,418762.0
2024-05-01 14:00:00,59.37,59.57,59.32,59.53,555980.0,57.6502,57.8444,57.6017,57.8056,555980.0
2024-05-01 14:10:00,59.52,59.55,59.42,59.48,379889.0,57.7959,57.825,57.6988,57.757,379889.0
2024-05-01 14:20:00,59.47,59.74,59.45,59.73,317304.0,57.7473,58.0095,57.7279,57.9998,317304.0
2024-05-01 14:30:00,59.73,59.86,59.5,59.79,616068.0,57.9998,58.126,57.7765,58.0581,616068.0
2024-05-01 14:40:00,59.79,60.09,59.75,60.02,732691.0,58.0581,58.3494,58.0192,58.2814,732691.0
2024-05-01 14:50:00,60.03,60.15,60.01,60.07,443911.0,58.2911,58.4076,58.2717,58.3299,443911.0
2024-05-01 15:00:00,60.08,60.14,59.89,59.97,493451.0,58.3397,58.3979,58.1552,58.2328,493451.0
2024-05-01 15:10:00,59.97,60.05,59.83,59.88,456963.0,58.2328,58.3105,58.0969,58.1454,456963.0
2024-05-01 15:20:00,59.87,59.98,59.76,59.9,436793.0,58.1357,58.2425,58.0289,58.1649,436793.0
2024-05-01 15:30:00,59.9,59.9,59.54,59.61,478552.0,58.1649,58.1649,57.8153,57.8833,478552.0
2024-05-01 15:40:00,59.61,59.71,59.54,59.67,472024.0,57.8833,57.9804,57.8153,57.9415,472024.0
2024-05-01 15:50:00,59.66,59.67,59.4,59.5,1317915.0,57.9318,57.9415,57.6793,57.7765,1317915.0
2024-05-02 09:30:00,60.12,60.15,59.6,59.79,455929.0,58.3785,58.4076,57.8736,58.0581,455929.0
2024-05-02 09:40:00,59.78,59.87,59.47,59.59,344722.0,58.0483,58.1357,57.7473,57.8638,344722.0
2024-05-02 09:50:00,59.58,59.8,59.58,59.75,299342.0,57.8541,58.0678,57.8541,58.0192,299342.0
2024-05-02 10:00:00,59.75,59.76,59.4,59.43,268681.0,58.0192,58.0289,57.6793,57.7085,268681.0
2024-05-02 10:10:00,59.43,59.63,59.4,59.63,236025.0,57.7085,57.9027,57.6793,57.9027,236025.0
2024-05-02 10:20:00,59.63,59.72,59.54,59.66,290844.0,57.9027,57.9901,57.8153,57.9318,290844.0
2024-05-02 10:30:00,59.66,59.66,59.51,59.59,248908.0,57.9318,57.9318,57.7862,57.8638,248908.0
2024-05-02 10:40:00,59.59,59.61,59.42,59.54,195977.0,57.8638,57.8833,57.6988,57.8153,195977.0
2024-05-02 10:50:00,59.53,59.63,59.47,59.59,323130.0,57.8056,57.9027,57.7473,57.8638,323130.0
2024-05-02 11:00:00,59.58,59.73,59.55,59.72,230751.0,57.8541,57.9998,57.825,57.9901,230751.0
2024-05-02 11:10:00,59.72,59.75,59.65,59.73,209199.0,57.9901,58.0192,57.9221,57.9998,209199.0
2024-05-02 11:20:00,59.72,59.74,59.55,59.58,244878.0,57.9901,58.0095,57.825,57.8541,244878.0
2024-05-02 11:30:00,59.58,59.6,59.39,59.42,218611.0,57.8541,57.8736,57.6696,57.6988,218611.0
2024-05-02 11:40:00,59.42,59.48,59.4,59.43,220024.0,57.6988,57.757,57.6793,57.7085,220024.0
2024-05-02 11:50:00,59.44,59.51,59.41,59.42,185250.0,57.7182,57.7862,57.6891,57.6988,185250.0
2024-05-02 12:00:00,59.42,59.47,59.34,59.37,198745.0,57.6988,57.7473,57.6211,57.6502,198745.0
2024-05-02 12:10:00,59.38,59.41,59.32,59.4,178191.0,57.6599,57.6891,57.6017,57.6793,178191.0
2024-05-02 12:20:00,59.39,59.49,59.39,59.43,181477.0,57.6696,57.7667,57.6696,57.7085,181477.0
2024-05-02 12:30:00,59.42,59.46,59.34,59.45,159851.0,57.6988,57.7376,57.6211,57.7279,159851.0
2024-05-02 12:40:00,59.46,59.48,59.41,59.43,176658.0,57.7376,57.757,57.6891,57.7085,176658.0
2024-05-02 12:50:00,59.44,59.48,59.39,59.43,140102.0,57.7182,57.757,57.6696,57.7085,140102.0
2024-05-02 13:00:00,59.43,59.47,59.4,59.45,190614.0,57.7085,57.7473,57.6793,57.7279,190614.0
2024-05-02 13:10:00,59.44,59.55,59.44,59.48,178482.0,57.7182,57.825,57.7182,57.757,178482.0
2024-05-02 13:20:00,59.48,59.57,59.48,59.57,128782.0,57.757,57.8444,57.757,57.8444,128782.0
2024-05-02 13:30:00,59.58,59.59,59.5,59.53,147596.0,57.8541,57.8638,57.7765,57.8056,147596.0
2024-05-02 13:40:00,59.53,59.59,59.51,59.57,211583.0,57.8056,57.8638,57.7862,57.8444,211583.0
2024-05-02 13:50:00,59.57,59.62,59.55,59.61,241589.0,57.8444,57.893,57.825,57.8833,241589.0
2024-05-02 14:00:00,59.61,59.74,59.58,59.7,242321.0,57.8833,58.0095,57.8541,57.9707,242321.0
2024-05-02 14:10:00,59.71,59.76,59.66,59.72,265315.0,57.9804,58.0289,57.9318,57.9901,265315.0
2024-05-02 14:20:00,59.72,59.76,59.7,59.75,307251.0,57.9901,58.0289,57.9707,58.0192,307251.0
2024-05-02 14:30:00,59.74,59.78,59.7,59.76,314048.0,58.0095,58.0483,57.9707,58.0289,314048.0
2024-05-02 14:40:00,59.76,59.88,59.73,59.83,391865.0,58.0289,58.1454,57.9998,58.0969,391865.0
2024-05-02 14:50:00,59.83,59.9,59.8,59.87,297558.0,58.0969,58.1649,58.0678,58.1357,297558.0
2024-05-02 15:00:00,59.87,59.88,59.74,59.88,373611.0,58.1357,58.1454,58.0095,58.1454,373611.0
2024-05-02 15:10:00,59.88,59.95,59.81,59.89,340867.0,58.1454,58.2134,58.0775,58.1552,340867.0
2024-05-02 15:20:00,59.89,59.96,59.88,59.88,338170.0,58.1552,58.2231,58.1454,58.1454,338170.0
2024-05-02 15:30:00,59.88,59.89,59.7,59.74,510685.0,58.1454,58.1552,57.9707,58.0095,510685.0
2024-05-02 15:40:00,59.74,59.77,59.65,59.7,374023.0,58.0095,58.0386,57.9221,57.9707,374023.0
2024-05-02 15:50:00,59.7,59.84,59.64,59.83,1041321.0,57.9707,58.1066,57.9124,58.0969,1041321.0
2024-05-03 09:30:00,60.03,60.24,59.12,59.28,958502.0,58.2911,58.495,57.4075,57.5628,958502.0
2024-05-03 09:40:00,59.27,59.59,59.26,59.55,483954.0,57.5531,57.8638,57.5434,57.825,483954.0
2024-05-03 09:50:00,59.55,59.7,59.48,59.68,382476.0,57.825,57.9707,57.757,57.9512,382476.0
2024-05-03 10:00:00,59.68,59.75,59.43,59.54,569200.0,57.9512,58.0192,57.7085,57.8153,569200.0
2024-05-03 10:10:00,59.55,59.68,59.48,59.59,367682.0,57.825,57.9512,57.757,57.8638,367682.0
2024-05-03 10:20:00,59.6,59.65,59.46,59.62,267472.0,57.8736,57.9221,57.7376,57.893,267472.0
2024-05-03 10:30:00,59.62,59.68,59.51,59.52,279026.0,57.893,57.9512,57.7862,57.7959,279026.0
2024-05-03 10:40:00,59.53,59.62,59.51,59.54,300072.0,57.8056,57.893,57.7862,57.8153,300072.0
2024-05-03 10:50:00,59.55,59.61,59.45,59.54,254742.0,57.825,57.8833,57.7279,57.8153,254742.0
2024-05-03 11:00:00,59.55,59.77,59.54,59.71,244055.0,57.825,58.0386,57.8153,57.9804,244055.0
2024-05-03 11:10:00,59.71,59.8,59.68,59.77,296850.0,57.9804,58.0678,57.9512,58.0386,296850.0
2024-05-03 11:20:00,59.77,59.9,59.74,59.84,257919.0,58.0386,58.1649,58.0095,58.1066,257919.0
2024-05-03 11:30:00,59.84,59.95,59.82,59.93,220771.0,58.1066,58.2134,58.0872,58.194,220771.0
2024-05-03 11:40:00,59.93,59.98,59.81,59.92,244552.0,58.194,58.2425,58.0775,58.1843,244552.0
2024-05-03 11:50:00,59.92,59.99,59.88,59.94,262293.0,58.1843,58.2523,58.1454,58.2037,262293.0
2024-05-03 12:00:00,59.95,60.01,59.93,60.01,561479.0,58.2134,58.2717,58.194,58.2717,561479.0
2024-05-03 12:10:00,60.02,60.05,59.97,60.02,245022.0,58.2814,58.3105,58.2328,58.2814,245022.0
2024-05-03 12:20:00,60.02,60.07,59.98,60.07,251096.0,58.2814,58.3299,58.2425,58.3299,251096.0
2024-05-03 12:30:00,60.07,60.11,60.02,60.1,156505.0,58.3299,58.3688,58.2814,58.3591,156505.0
2024-05-03 12:40:00,60.1,60.11,60.02,60.05,152347.0,58.3591,58.3688,58.2814,58.3105,152347.0
2024-05-03 12:50:00,60.05,60.12,60.04,60.12,231777.0,58.3105,58.3785,58.3008,58.3785,231777.0
2024-05-03 13:00:00,60.12,60.18,60.11,60.13,193086.0,58.3785,58.4368,58.3688,58.3882,193086.0
2024-05-03 13:10:00,60.14,60.15,60.06,60.1,265813.0,58.3979,58.4076,58.3202,58.3591,265813.0
2024-05-03 13:20:00,60.1,60.12,60.03,60.12,165266.0,58.3591,58.3785,58.2911,58.3785,165266.0
2024-05-03 13:30:00,60.12,60.13,60.03,60.12,182307.0,58.3785,58.3882,58.2911,58.3785,182307.0
2024-05-03 13:40:00,60.12,60.19,60.11,60.18,162009.0,58.3785,58.4465,58.3688,58.4368,162009.0
2024-05-03 13:50:00,60.18,60.2,60.15,60.18,207153.0,58.4368,58.4562,58.4076,58.4368,207153.0
2024-05-03 14:00:00,60.17,60.24,60.15,60.21,251779.0,58.427,58.495,58.4076,58.4659,251779.0
2024-05-03 14:10:00,60.21,60.26,60.2,60.21,248673.0,58.4659,58.5144,58.4562,58.4659,248673.0
2024-05-03 14:20:00,60.21,60.24,60.17,60.18,174215.0,58.4659,58.495,58.427,58.4368,174215.0
2024-05-03 14:30:00,60.18,60.23,60.14,60.21,205098.0,58.4368,58.4853,58.3979,58.4659,205098.0
2024-05-03 14:40:00,60.2,60.22,60.04,60.1,316230.0,58.4562,58.4756,58.3008,58.3591,316230.0
2024-05-03 14:50:00,60.1,60.15,60.07,60.08,263691.0,58.3591,58.4076,58.3299,58.3397,263691.0
2024-05-03 15:00:00,60.06,60.08,60.0,60.07,414812.0,58.3202,58.3397,58.262,58.3299,414812.0
2024-05-03 15:10:00,60.07,60.08,60.0,60.03,386671.0,58.3299,58.3397,58.262,58.2911,386671.0
2024-05-03 15:20:00,60.04,60.08,60.03,60.05,349053.0,58.3008,58.3397,58.2911,58.3105,349053.0
2024-05-03 15:30:00,60.05,60.08,59.99,60.04,674561.0,58.3105,58.3397,58.2523,58.3008,674561.0
2024-05-03 15:40:00,60.04,60.1,59.93,59.94,463086.0,58.3008,58.3591,58.194,58.2037,463086.0
2024-05-03 15:50:00,59.93,60.03,59.9,59.93,952602.0,58.194,58.2911,58.1649,58.194,952602.0
2024-05-06 09:30:00,60.47,60.5,60.17,60.38,410869.0,58.7184,58.7475,58.427,58.631,410869.0
2024-05-06 09:40:00,60.38,60.67,60.3,60.46,404375.0,58.631,58.9126,58.5533,58.7086,404375.0
2024-05-06 09:50:00,60.46,60.66,60.42,60.63,251877.0,58.7086,58.9029,58.6698,58.8737,251877.0
2024-05-06 10:00:00,60.63,60.88,60.58,60.8,312254.0,58.8737,59.1165,58.8252,59.0388,312254.0
2024-05-06 10:10:00,60.81,60.86,60.64,60.67,409046.0,59.0485,59.0971,58.8834,58.9126,409046.0
2024-05-06 10:20:00,60.66,60.81,60.63,60.7,375716.0,58.9029,59.0485,58.8737,58.9417,375716.0
2024-05-06 10:30:00,60.69,60.69,60.46,60.54,304835.0,58.932,58.932,58.7086,58.7863,304835.0
2024-05-06 10:40:00,60.54,60.61,60.48,60.48,274873.0,58.7863,58.8543,58.7281,58.7281,274873.0
2024-05-06 10:50:00,60.48,60.53,60.42,60.49,271822.0,58.7281,58.7766,58.6698,58.7378,271822.0
2024-05-06 11:00:00,60.49,60.5,60.29,60.35,363633.0,58.7378,58.7475,58.5436,58.6018,363633.0
2024-05-06 11:10:00,60.35,60.38,60.19,60.23,282885.0,58.6018,58.631,58.4465,58.4853,282885.0
2024-05-06 11:20:00,60.23,60.29,60.12,60.15,245896.0,58.4853,58.5436,58.3785,58.4076,245896.0
2024-05-06 11:30:00,60.15,60.2,60.08,60.18,231526.0,58.4076,58.4562,58.3397,58.4368,231526.0
2024-05-06 11:40:00,60.19,60.24,60.15,60.21,162270.0,58.4465,58.495,58.4076,58.4659,162270.0
2024-05-06 11:50:00,60.21,60.27,60.18,60.23,169774.0,58.4659,58.5241,58.4368,58.4853,169774.0
2024-05-06 12:00:00,60.23,60.25,60.19,60.24,205086.0,58.4853,58.5047,58.4465,58.495,205086.0
2024-05-06 12:10:00,60.24,60.27,60.18,60.21,268398.0,58.495,58.5241,58.4368,58.4659,268398.0
2024-05-06 12:20:00,60.22,60.25,60.16,60.23,186520.0,58.4756,58.5047,58.4173,58.4853,186520.0
2024-05-06 12:30:00,60.23,60.25,60.21,60.25,178395.0,58.4853,58.5047,58.4659,58.5047,178395.0
2024-05-06 12:40:00,60.24,60.29,60.22,60.28,221731.0,58.495,58.5436,58.4756,58.5339,221731.0
2024-05-06 12:50:00,60.29,60.29,60.23,60.24,158329.0,58.5436,58.5436,58.4853,58.495,158329.0
2024-05-06 13:00:00,60.25,60.32,60.2,60.22,231690.0,58.5047,58.5727,58.4562,58.4756,231690.0
2024-05-06 13:10:00,60.22,60.22,60.18,60.19,164319.0,58.4756,58.4756,58.4368,58.4465,164319.0
2024-05-06 13:20:00,60.19,60.21,60.12,60.15,190390.0,58.4465,58.4659,58.3785,58.4076,190390.0
2024-05-06 13:30:00,60.15,60.21,60.14,60.19,201430.0,58.4076,58.4659,58.3979,58.4465,201430.0
2024-05-06 13:40:00,60.19,60.22,60.15,60.16,177320.0,58.4465,58.4756,58.4076,58.4173,177320.0
2024-05-06 13:50:00,60.16,60.22,60.15,60.17,191195.0,58.4173,58.4756,58.4076,58.427,191195.0
2024-05-06 14:00:00,60.18,60.19,60.13,60.19,212354.0,58.4368,58.4465,58.3882,58.4465,212354.0
2024-05-06 14:10:00,60.19,60.2,60.13,60.15,228310.0,58.4465,58.4562,58.3882,58.4076,228310.0
2024-05-06 14:20:00,60.15,60.2,60.1,60.2,312173.0,58.4076,58.4562,58.3591,58.4562,312173.0
2024-05-06 14:30:00,60.2,60.22,60.11,60.14,196527.0,58.4562,58.4756,58.3688,58.3979,196527.0
2024-05-06 14:40:00,60.14,60.2,60.12,60.15,243460.0,58.3979,58.4562,58.3785,58.4076,243460.0
2024-05-06 14:50:00,60.15,60.15,60.06,60.11,402812.0,58.4076,58.4076,58.3202,58.3688,402812.0
2024-05-06 15:00:00,60.1,60.13,59.96,59.97,357571.0,58.3591,58.3882,58.2231,58.2328,357571.0
2024-05-06 15:10:00,59.97,59.99,59.83,59.92,643600.0,58.2328,58.2523,58.0969,58.1843,643600.0
2024-05-06 15:20:00,59.92,59.94,59.87,59.9,558956.0,58.1843,58.2037,58.1357,58.1649,558956.0
2024-05-06 15:30:00,59.89,59.96,59.88,59.93,408923.0,58.1552,58.2231,58.1454,58.194,408923.0
2024-05-06 15:40:00,59.92,59.96,59.86,59.95,648224.0,58.1843,58.2231,58.126,58.2134,648224.0
2024-05-06 15:50:00,59.95,60.22,59.92,60.19,1454052.0,58.2134,58.4756,58.1843,58.4465,1454052.0
2024-05-07 09:30:00,60.28,60.57,60.23,60.4,425328.0,58.5339,58.8155,58.4853,58.6504,425328.0
2024-05-07 09:40:00,60.4,60.48,60.29,60.48,280129.0,58.6504,58.7281,58.5436,58.7281,280129.0
2024-05-07 09:50:00,60.48,60.56,60.42,60.44,262745.0,58.7281,58.8057,58.6698,58.6892,262745.0
2024-05-07 10:00:00,60.44,60.58,60.37,60.55,336277.0,58.6892,58.8252,58.6213,58.796,336277.0
2024-05-07 10:10:00,60.5,60.57,60.45,60.48,341917.0,58.7475,58.8155,58.6989,58.7281,341917.0
2024-05-07 10:20:00,60.49,60.52,60.38,60.38,282296.0,58.7378,58.7669,58.631,58.631,282296.0
2024-05-07 10:30:00,60.38,60.41,60.27,60.37,283771.0,58.631,58.6601,58.5241,58.6213,283771.0
2024-05-07 10:40:00,60.37,60.41,60.3,60.4,244748.0,58.6213,58.6601,58.5533,58.6504,244748.0
2024-05-07 10:50:00,60.41,60.5,60.38,60.43,968801.0,58.6601,58.7475,58.631,58.6795,968801.0
2024-05-07 11:00:00,60.43,60.52,60.39,60.5,231630.0,58.6795,58.7669,58.6407,58.7475,231630.0
2024-05-07 11:10:00,60.5,60.61,60.5,60.56,155798.0,58.7475,58.8543,58.7475,58.8057,155798.0
2024-05-07 11:20:00,60.56,60.57,60.41,60.44,282574.0,58.8057,58.8155,58.6601,58.6892,282574.0
2024-05-07 11:30:00,60.43,60.43,60.19,60.23,303155.0,58.6795,58.6795,58.4465,58.4853,303155.0
2024-05-07 11:40:00,60.23,60.32,60.21,60.27,196125.0,58.4853,58.5727,58.4659,58.5241,196125.0
2024-05-07 11:50:00,60.26,60.39,60.26,60.32,223736.0,58.5144,58.6407,58.5144,58.5727,223736.0
2024-05-07 12:00:00,60.31,60.35,60.28,60.35,125929.0,58.563,58.6018,58.5339,58.6018,125929.0
2024-05-07 12:10:00,60.35,60.43,60.33,60.43,176647.0,58.6018,58.6795,58.5824,58.6795,176647.0
2024-05-07 12:20:00,60.43,60.45,60.37,60.42,139521.0,58.6795,58.6989,58.6213,58.6698,139521.0
2024-05-07 12:30:00,60.42,60.42,60.34,60.35,161449.0,58.6698,58.6698,58.5921,58.6018,161449.0
2024-05-07 12:40:00,60.35,60.36,60.29,60.32,151890.0,58.6018,58.6115,58.5436,58.5727,151890.0
2024-05-07 12:50:00,60.32,60.34,60.26,60.33,127868.0,58.5727,58.5921,58.5144,58.5824,127868.0
2024-05-07 13:00:00,60.33,60.41,60.33,60.36,128254.0,58.5824,58.6601,58.5824,58.6115,128254.0
2024-05-07 13:10:00,60.35,60.43,60.35,60.43,111508.0,58.6018,58.6795,58.6018,58.6795,111508.0
2024-05-07 13:20:00,60.44,60.47,60.4,60.4,142897.0,58.6892,58.7184,58.6504,58.6504,142897.0
2024-05-07 13:30:00,60.4,60.41,60.32,60.35,174301.0,58.6504,58.6601,58.5727,58.6018,174301.0
2024-05-07 13:40:00,60.35,60.35,60.22,60.24,163257.0,58.6018,58.6018,58.4756,58.495,163257.0
2024-05-07 13:50:00,60.24,60.27,60.16,60.19,223416.0,58.495,58.5241,58.4173,58.4465,223416.0
2024-05-07 14:00:00,60.18,60.24,60.14,60.17,183367.0,58.4368,58.495,58.3979,58.427,183367.0
2024-05-07 14:10:00,60.17,60.21,60.16,60.17,177090.0,58.427,58.4659,58.4173,58.427,177090.0
2024-05-07 14:20:00,60.18,60.21,60.13,60.16,188987.0,58.4368,58.4659,58.3882,58.4173,188987.0
2024-05-07 14:30:00,60.15,60.16,60.06,60.07,207315.0,58.4076,58.4173,58.3202,58.3299,207315.0
2024-05-07 14:40:00,60.08,60.16,60.07,60.09,210270.0,58.3397,58.4173,58.3299,58.3494,210270.0
2024-05-07 14:50:00,60.1,60.12,60.06,60.11,241805.0,58.3591,58.3785,58.3202,58.3688,241805.0
2024-05-07 15:00:00,60.11,60.17,60.06,60.08,370037.0,58.3688,58.427,58.3202,58.3397,370037.0
2024-05-07 15:10:00,60.09,60.13,60.07,60.1,302925.0,58.3494,58.3882,58.3299,58.3591,302925.0
2024-05-07 15:20:00,60.1,60.25,60.08,60.23,347483.0,58.3591,58.5047,58.3397,58.4853,347483.0
2024-05-07 15:30:00,60.23,60.27,60.18,60.25,448338.0,58.4853,58.5241,58.4368,58.5047,448338.0
2024-05-07 15:40:00,60.25,60.25,60.17,60.2,491552.0,58.5047,58.5047,58.427,58.4562,491552.0
2024-05-07 15:50:00,60.21,60.33,60.19,60.23,1373818.0,58.4659,58.5824,58.4465,58.4853,1373818.0
2024-05-08 09:30:00,60.15,60.31,60.09,60.21,287443.0,58.4076,58.563,58.3494,58.4659,287443.0
2024-05-08 09:40:00,60.2,60.45,60.18,60.42,481593.0,58.4562,58.6989,58.4368,58.6698,481593.0
2024-05-08 09:50:00,60.41,60.45,60.28,60.32,278466.0,58.6601,58.6989,58.5339,58.5727,278466.0
2024-05-08 10:00:00,60.31,60.46,60.28,60.4,1350831.0,58.563,58.7086,58.5339,58.6504,1350831.0
2024-05-08 10:10:00,60.41,60.41,60.29,60.31,186524.0,58.6601,58.6601,58.5436,58.563,186524.0
2024-05-08 10:20:00,60.32,60.46,60.3,60.37,318546.0,58.5727,58.7086,58.5533,58.6213,318546.0
2024-05-08 10:30:00,60.37,60.42,60.29,60.42,204192.0,58.6213,58.6698,58.5436,58.6698,204192.0
2024-05-08 10:40:00,60.42,60.5,60.37,60.48,195234.0,58.6698,58.7475,58.6213,58.7281,195234.0
2024-05-08 10:50:00,60.48,60.52,60.44,60.48,304513.0,58.7281,58.7669,58.6892,58.7281,304513.0
2024-05-08 11:00:00,60.48,60.49,60.4,60.45,222709.0,58.7281,58.7378,58.6504,58.6989,222709.0
2024-05-08 11:10:00,60.46,60.53,60.41,60.52,347879.0,58.7086,58.7766,58.6601,58.7669,347879.0
2024-05-08 11:20:00,60.53,60.57,60.47,60.48,282892.0,58.7766,58.8155,58.7184,58.7281,282892.0
2024-05-08 11:30:00,60.48,60.51,60.41,60.42,267428.0,58.7281,58.7572,58.6601,58.6698,267428.0
2024-05-08 11:40:00,60.42,60.46,60.39,60.43,223198.0,58.6698,58.7086,58.6407,58.6795,223198.0
2024-05-08 11:50:00,60.43,60.51,60.41,60.48,201409.0,58.6795,58.7572,58.6601,58.7281,201409.0
2024-05-08 12:00:00,60.48,60.54,60.47,60.53,234212.0,58.7281,58.7863,58.7184,58.7766,234212.0
2024-05-08 12:10:00,60.52,60.64,60.51,60.63,488462.0,58.7669,58.8834,58.7572,58.8737,488462.0
2024-05-08 12:20:00,60.63,60.66,60.61,60.63,151037.0,58.8737,58.9029,58.8543,58.8737,151037.0
2024-05-08 12:30:00,60.64,60.65,60.6,60.63,127284.0,58.8834,58.8931,58.8446,58.8737,127284.0
2024-05-08 12:40:00,60.63,60.72,60.62,60.7,223403.0,58.8737,58.9611,58.864,58.9417,223403.0
2024-05-08 12:50:00,60.71,60.73,60.66,60.66,173902.0,58.9514,58.9708,58.9029,58.9029,173902.0
2024-05-08 13:00:00,60.67,60.75,60.6,60.75,318731.0,58.9126,58.9902,58.8446,58.9902,318731.0
2024-05-08 13:10:00,60.75,60.83,60.71,60.75,227996.0,58.9902,59.0679,58.9514,58.9902,227996.0
2024-05-08 13:20:00,60.75,60.83,60.73,60.8,249874.0,58.9902,59.0679,58.9708,59.0388,249874.0
2024-05-08 13:30:00,60.79,60.82,60.74,60.81,247473.0,59.0291,59.0582,58.9805,59.0485,247473.0
2024-05-08 13:40:00,60.81,60.86,60.78,60.84,163892.0,59.0485,59.0971,59.0194,59.0776,163892.0
2024-05-08 13:50:00,60.84,60.91,60.82,60.9,235154.0,59.0776,59.1456,59.0582,59.1359,235154.0
2024-05-08 14:00:00,60.91,60.99,60.88,60.98,266355.0,59.1456,59.2233,59.1165,59.2136,266355.0
2024-05-08 14:10:00,60.98,61.21,60.97,61.21,698686.0,59.2136,59.4369,59.2039,59.4369,698686.0
2024-05-08 14:20:00,61.21,61.21,61.11,61.12,200171.0,59.4369,59.4369,59.3398,59.3495,200171.0
2024-05-08 14:30:00,61.12,61.24,61.11,61.2,267473.0,59.3495,59.4661,59.3398,59.4272,267473.0
2024-05-08 14:40:00,61.2,61.31,61.19,61.27,296315.0,59.4272,59.534,59.4175,59.4952,296315.0
2024-05-08 14:50:00,61.26,61.35,61.26,61.3,247222.0,59.4855,59.5729,59.4855,59.5243,247222.0
2024-05-08 15:00:00,61.3,61.37,61.26,61.32,390624.0,59.5243,59.5923,59.4855,59.5437,390624.0
2024-05-08 15:10:00,61.32,61.36,61.27,61.31,342615.0,59.5437,59.5826,59.4952,59.534,342615.0
2024-05-08 15:20:00,61.32,61.43,61.29,61.3,442992.0,59.5437,59.6505,59.5146,59.5243,442992.0
2024-05-08 15:30:00,61.3,61.37,61.25,61.31,450016.0,59.5243,59.5923,59.4758,59.534,450016.0
2024-05-08 15:40:00,61.31,61.32,61.21,61.3,569391.0,59.534,59.5437,59.4369,59.5243,569391.0
2024-05-08 15:50:00,61.3,61.4,61.19,61.23,1723832.0,59.5243,59.6214,59.4175,59.4563,1723832.0
2024-05-09 09:30:00,60.74,60.76,60.48,60.63,566526.0,59.3174,59.3369,59.0635,59.21,566526.0
2024-05-09 09:40:00,60.64,60.89,60.57,60.85,450626.0,59.2197,59.4639,59.1514,59.4248,450626.0
2024-05-09 09:50:00,60.85,61.04,60.84,61.03,280681.0,59.4248,59.6104,59.4151,59.6006,280681.0
2024-05-09 10:00:00,61.04,61.17,60.99,61.17,288929.0,59.6104,59.7373,59.5615,59.7373,288929.0
2024-05-09 10:10:00,61.17,61.25,61.11,61.23,252273.0,59.7373,59.8155,59.6787,59.7959,252273.0
2024-05-09 10:20:00,61.23,61.24,61.16,61.21,211658.0,59.7959,59.8057,59.7276,59.7764,211658.0
2024-05-09 10:30:00,61.21,61.23,61.1,61.19,187328.0,59.7764,59.7959,59.669,59.7569,187328.0
2024-05-09 10:40:00,61.19,61.24,61.11,61.22,166434.0,59.7569,59.8057,59.6787,59.7862,166434.0
2024-05-09 10:50:00,61.21,61.24,61.18,61.23,237219.0,59.7764,59.8057,59.7471,59.7959,237219.0
2024-05-09 11:00:00,61.23,61.25,61.18,61.2,242635.0,59.7959,59.8155,59.7471,59.7666,242635.0
2024-05-09 11:10:00,61.2,61.23,61.16,61.18,182112.0,59.7666,59.7959,59.7276,59.7471,182112.0
2024-05-09 11:20:00,61.19,61.26,61.15,61.25,218292.0,59.7569,59.8252,59.7178,59.8155,218292.0
2024-05-09 11:30:00,61.25,61.27,61.19,61.2,161429.0,59.8155,59.835,59.7569,59.7666,161429.0
2024-05-09 11:40:00,61.21,61.3,61.19,61.29,216780.0,59.7764,59.8643,59.7569,59.8545,216780.0
2024-05-09 11:50:00,61.29,61.32,61.27,61.3,197782.0,59.8545,59.8838,59.835,59.8643,197782.0
2024-05-09 12:00:00,61.31,61.33,61.23,61.23,198534.0,59.8741,59.8936,59.7959,59.7959,198534.0
2024-05-09 12:10:00,61.23,61.26,61.17,61.22,226260.0,59.7959,59.8252,59.7373,59.7862,226260.0
2024-05-09 12:20:00,61.22,61.24,61.19,61.2,148572.0,59.7862,59.8057,59.7569,59.7666,148572.0
2024-05-09 12:30:00,61.21,61.21,61.13,61.2,153600.0,59.7764,59.7764,59.6983,59.7666,153600.0
2024-05-09 12:40:00,61.2,61.21,61.14,61.14,178113.0,59.7666,59.7764,59.708,59.708,178113.0
2024-05-09 12:50:00,61.14,61.22,61.13,61.22,180627.0,59.708,59.7862,59.6983,59.7862,180627.0
2024-05-09 13:00:00,61.22,61.25,61.17,61.22,178894.0,59.7862,59.8155,59.7373,59.7862,178894.0
2024-05-09 13:10:00,61.22,61.25,61.12,61.13,168167.0,59.7862,59.8155,59.6885,59.6983,168167.0
2024-05-09 13:20:00,61.13,61.14,61.06,61.12,215622.0,59.6983,59.708,59.6299,59.6885,215622.0
2024-05-09 13:30:00,61.12,61.14,61.04,61.1,191180.0,59.6885,59.708,59.6104,59.669,191180.0
2024-05-09 13:40:00,61.1,61.11,61.05,61.09,248817.0,59.669,59.6787,59.6201,59.6592,248817.0
2024-05-09 13:50:00,61.09,61.14,61.06,61.13,199107.0,59.6592,59.708,59.6299,59.6983,199107.0
2024-05-09 14:00:00,61.13,61.17,61.09,61.15,158896.0,59.6983,59.7373,59.6592,59.7178,158896.0
2024-05-09 14:10:00,61.15,61.21,61.14,61.2,307804.0,59.7178,59.7764,59.708,59.7666,307804.0
2024-05-09 14:20:00,61.2,61.22,61.16,61.19,182723.0,59.7666,59.7862,59.7276,59.7569,182723.0
2024-05-09 14:30:00,61.2,61.22,61.11,61.16,153591.0,59.7666,59.7862,59.6787,59.7276,153591.0
2024-05-09 14:40:00,61.15,61.23,61.14,61.22,202953.0,59.7178,59.7959,59.708,59.7862,202953.0
2024-05-09 14:50:00,61.23,61.26,61.16,61.18,249937.0,59.7959,59.8252,59.7276,59.7471,249937.0
2024-05-09 15:00:00,61.17,61.22,61.1,61.21,420591.0,59.7373,59.7862,59.669,59.7764,420591.0
2024-05-09 15:10:00,61.21,61.34,61.21,61.32,372229.0,59.7764,59.9033,59.7764,59.8838,372229.0
2024-05-09 15:20:00,61.32,61.37,61.31,61.33,385915.0,59.8838,59.9326,59.8741,59.8936,385915.0
2024-05-09 15:30:00,61.33,61.34,61.25,61.28,414619.0,59.8936,59.9033,59.8155,59.8448,414619.0
2024-05-09 15:40:00,61.27,61.29,61.22,61.28,472667.0,59.835,59.8545,59.7862,59.8448,472667.0
2024-05-09 15:50:00,61.28,61.32,61.24,61.3,1164990.0,59.8448,59.8838,59.8057,59.8643,1164990.0
2024-05-10 09:30:00,61.46,61.69,61.46,61.63,282201.0,60.0205,60.2452,60.0205,60.1866,282201.0
2024-05-10 09:40:00,61.64,61.73,61.6,61.7,444927.0,60.1963,60.2842,60.1573,60.2549,444927.0
2024-05-10 09:50:00,61.71,61.85,61.66,61.85,363689.0,60.2647,60.4014,60.2159,60.4014,363689.0
2024-05-10 10:00:00,61.84,61.91,61.74,61.9,426065.0,60.3916,60.46,60.294,60.4502,426065.0
2024-05-10 10:10:00,61.9,61.92,61.78,61.87,306758.0,60.4502,60.4698,60.333,60.4209,306758.0
2024-05-10 10:20:00,61.86,61.89,61.72,61.79,335649.0,60.4112,60.4405,60.2744,60.3428,335649.0
2024-05-10 10:30:00,61.78,61.81,61.67,61.8,294413.0,60.333,60.3623,60.2256,60.3526,294413.0
2024-05-10 10:40:00,61.8,61.83,61.75,61.76,226300.0,60.3526,60.3819,60.3037,60.3135,226300.0
2024-05-10 10:50:00,61.75,61.78,61.73,61.77,284516.0,60.3037,60.333,60.2842,60.3233,284516.0
2024-05-10 11:00:00,61.77,61.77,61.56,61.59,252534.0,60.3233,60.3233,60.1182,60.1475,252534.0
2024-05-10 11:10:00,61.6,61.67,61.55,61.65,228626.0,60.1573,60.2256,60.1084,60.2061,228626.0
2024-05-10 11:20:00,61.65,61.69,61.62,61.68,188540.0,60.2061,60.2452,60.1768,60.2354,188540.0
2024-05-10 11:30:00,61.69,61.7,61.63,61.69,147135.0,60.2452,60.2549,60.1866,60.2452,147135.0
2024-05-10 11:40:00,61.69,61.75,61.66,61.67,285415.0,60.2452,60.3037,60.2159,60.2256,285415.0
2024-05-10 11:50:00,61.68,61.8,61.67,61.77,220862.0,60.2354,60.3526,60.2256,60.3233,220862.0
2024-05-10 12:00:00,61.77,61.8,61.72,61.79,297127.0,60.3233,60.3526,60.2744,60.3428,297127.0
2024-05-10 12:10:00,61.78,61.83,61.78,61.8,232083.0,60.333,60.3819,60.333,60.3526,232083.0
2024-05-10 12:20:00,61.8,61.8,61.76,61.78,144156.0,60.3526,60.3526,60.3135,60.333,144156.0
2024-05-10 12:30:00,61.78,61.8,61.67,61.73,223899.0,60.333,60.3526,60.2256,60.2842,223899.0
2024-05-10 12:40:00,61.74,61.77,61.71,61.76,112470.0,60.294,60.3233,60.2647,60.3135,112470.0
2024-05-10 12:50:00,61.76,61.78,61.71,61.72,100397.0,60.3135,60.333,60.2647,60.2744,100397.0
2024-05-10 13:00:00,61.72,61.74,61.62,61.65,186619.0,60.2744,60.294,60.1768,60.2061,186619.0
2024-05-10 13:10:00,61.65,61.68,61.61,61.66,100974.0,60.2061,60.2354,60.167,60.2159,100974.0
2024-05-10 13:20:00,61.67,61.7,61.65,61.68,182691.0,60.2256,60.2549,60.2061,60.2354,182691.0
2024-05-10 13:30:00,61.68,61.75,61.64,61.75,490071.0,60.2354,60.3037,60.1963,60.3037,490071.0
2024-05-10 13:40:00,61.75,61.79,61.74,61.76,248775.0,60.3037,60.3428,60.294,60.3135,248775.0
2024-05-10 13:50:00,61.77,61.85,61.74,61.83,190642.0,60.3233,60.4014,60.294,60.3819,190642.0
2024-05-10 14:00:00,61.84,61.84,61.77,61.81,162346.0,60.3916,60.3916,60.3233,60.3623,162346.0
2024-05-10 14:10:00,61.81,61.86,61.8,61.85,200334.0,60.3623,60.4112,60.3526,60.4014,200334.0
2024-05-10 14:20:00,61.85,61.85,61.8,61.8,196715.0,60.4014,60.4014,60.3526,60.3526,196715.0
2024-05-10 14:30:00,61.8,61.81,61.74,61.77,187247.0,60.3526,60.3623,60.294,60.3233,187247.0
2024-05-10 14:40:00,61.76,61.81,61.76,61.8,175995.0,60.3135,60.3623,60.3135,60.3526,175995.0
2024-05-10 14:50:00,61.8,61.85,61.78,61.82,299436.0,60.3526,60.4014,60.333,60.3721,299436.0
2024-05-10 15:00:00,61.81,61.88,61.78,61.85,219693.0,60.3623,60.4307,60.333,60.4014,219693.0
2024-05-10 15:10:00,61.86,61.86,61.82,61.86,276496.0,60.4112,60.4112,60.3721,60.4112,276496.0
2024-05-10 15:20:00,61.86,61.93,61.84,61.9,418155.0,60.4112,60.4795,60.3916,60.4502,418155.0
2024-05-10 15:30:00,61.9,61.92,61.86,61.89,392793.0,60.4502,60.4698,60.4112,60.4405,392793.0
2024-05-10 15:40:00,61.89,61.94,61.87,61.89,466774.0,60.4405,60.4893,60.4209,60.4405,466774.0
2024-05-10 15:50:00,61.89,61.97,61.85,61.87,1153576.0,60.4405,60.5186,60.4014,60.4209,1153576.0
2024-05-13 09:30:00,61.96,62.06,61.78,61.81,673256.0,60.5088,60.6065,60.333,60.3623,673256.0
2024-05-13 09:40:00,61.8,62.06,61.71,62.05,391205.0,60.3526,60.6065,60.2647,60.5967,391205.0
2024-05-13 09:50:00,62.06,62.17,62.04,62.06,262349.0,60.6065,60.7139,60.587,60.6065,262349.0
2024-05-13 10:00:00,62.06,62.14,62.04,62.1,273121.0,60.6065,60.6846,60.587,60.6455,273121.0
2024-05-13 10:10:00,62.09,62.1,62.0,62.07,236299.0,60.6358,60.6455,60.5479,60.6163,236299.0
2024-05-13 10:20:00,62.06,62.12,62.0,62.05,214483.0,60.6065,60.6651,60.5479,60.5967,214483.0
2024-05-13 10:30:00,62.05,62.05,61.89,61.9,219755.0,60.5967,60.5967,60.4405,60.4502,219755.0
2024-05-13 10:40:00,61.89,61.9,61.79,61.83,177565.0,60.4405,60.4502,60.3428,60.3819,177565.0
2024-05-13 10:50:00,61.82,61.83,61.68,61.72,210737.0,60.3721,60.3819,60.2354,60.2744,210737.0
2024-05-13 11:00:00,61.72,61.73,61.64,61.69,209760.0,60.2744,60.2842,60.1963,60.2452,209760.0
2024-05-13 11:10:00,61.69,61.77,61.69,61.76,175513.0,60.2452,60.3233,60.2452,60.3135,175513.0
2024-05-13 11:20:00,61.76,61.79,61.73,61.75,162141.0,60.3135,60.3428,60.2842,60.3037,162141.0
2024-05-13 11:30:00,61.74,61.8,61.67,61.78,184079.0,60.294,60.3526,60.2256,60.333,184079.0
2024-05-13 11:40:00,61.77,61.83,61.75,61.82,176879.0,60.3233,60.3819,60.3037,60.3721,176879.0
2024-05-13 11:50:00,61.82,61.83,61.74,61.8,170461.0,60.3721,60.3819,60.294,60.3526,170461.0
2024-05-13 12:00:00,61.8,61.87,61.78,61.86,233374.0,60.3526,60.4209,60.333,60.4112,233374.0
2024-05-13 12:10:00,61.86,61.87,61.79,61.85,149159.0,60.4112,60.4209,60.3428,60.4014,149159.0
2024-05-13 12:20:00,61.84,61.85,61.78,61.8,167445.0,60.3916,60.4014,60.333,60.3526,167445.0
2024-05-13 12:30:00,61.8,61.82,61.73,61.81,122757.0,60.3526,60.3721,60.2842,60.3623,122757.0
2024-05-13 12:40:00,61.81,61.83,61.77,61.81,209052.0,60.3623,60.3819,60.3233,60.3623,209052.0
2024-05-13 12:50:00,61.81,61.82,61.75,61.77,138018.0,60.3623,60.3721,60.3037,60.3233,138018.0
2024-05-13 13:00:00,61.77,61.77,61.59,61.59,174052.0,60.3233,60.3233,60.1475,60.1475,174052.0
2024-05-13 13:10:00,61.58,61.6,61.54,61.55,198948.0,60.1377,60.1573,60.0987,60.1084,198948.0
2024-05-13 13:20:00,61.55,61.63,61.54,61.58,187092.0,60.1084,60.1866,60.0987,60.1377,187092.0
2024-05-13 13:30:00,61.58,61.59,61.52,61.59,183375.0,60.1377,60.1475,60.0791,60.1475,183375.0
2024-05-13 13:40:00,61.6,61.61,61.56,61.57,137717.0,60.1573,60.167,60.1182,60.128,137717.0
2024-05-13 13:50:00,61.57,61.6,61.53,61.56,200467.0,60.128,60.1573,60.0889,60.1182,200467.0
2024-05-13 14:00:00,61.56,61.57,61.48,61.52,169745.0,60.1182,60.128,60.0401,60.0791,169745.0
2024-05-13 14:10:00,61.51,61.54,61.48,61.51,210262.0,60.0694,60.0987,60.0401,60.0694,210262.0
2024-05-13 14:20:00,61.51,61.55,61.5,61.51,182761.0,60.0694,60.1084,60.0596,60.0694,182761.0
2024-05-13 14:30:00,61.51,61.6,61.48,61.55,181617.0,60.0694,60.1573,60.0401,60.1084,181617.0
2024-05-13 14:40:00,61.54,61.58,61.53,61.55,169229.0,60.0987,60.1377,60.0889,60.1084,169229.0
2024-05-13 14:50:00,61.54,61.57,61.46,61.47,226087.0,60.0987,60.128,60.0205,60.0303,226087.0
2024-05-13 15:00:00,61.48,61.57,61.47,61.52,191485.0,60.0401,60.128,60.0303,60.0791,191485.0
2024-05-13 15:10:00,61.52,61.55,61.48,61.53,190888.0,60.0791,60.1084,60.0401,60.0889,190888.0
2024-05-13 15:20:00,61.53,61.58,61.47,61.5,256944.0,60.0889,60.1377,60.0303,60.0596,256944.0
2024-05-13 15:30:00,61.5,61.52,61.43,61.51,299222.0,60.0596,60.0791,59.9912,60.0694,299222.0
2024-05-13 15:40:00,61.51,61.53,61.28,61.3,392283.0,60.0694,60.0889,59.8448,59.8643,392283.0
2024-05-13 15:50:00,61.3,61.36,61.21,61.28,1234242.0,59.8643,59.9229,59.7764,59.8448,1234242.0
2024-05-14 09:30:00,61.56,61.56,61.02,61.37,541243.0,60.1182,60.1182,59.5908,59.9326,541243.0
2024-05-14 09:40:00,61.37,61.52,61.29,61.46,249549.0,59.9326,60.0791,59.8545,60.0205,249549.0
2024-05-14 09:50:00,61.46,61.54,61.42,61.48,281617.0,60.0205,60.0987,59.9815,60.0401,281617.0
2024-05-14 10:00:00,61.5,61.7,61.46,61.69,284398.0,60.0596,60.2549,60.0205,60.2452,284398.0
2024-05-14 10:10:00,61.7,61.78,61.66,61.67,403292.0,60.2549,60.333,60.2159,60.2256,403292.0
2024-05-14 10:20:00,61.67,61.77,61.65,61.69,182843.0,60.2256,60.3233,60.2061,60.2452,182843.0
2024-05-14 10:30:00,61.68,61.73,61.64,61.7,181439.0,60.2354,60.2842,60.1963,60.2549,181439.0
2024-05-14 10:40:00,61.7,61.78,61.65,61.78,212608.0,60.2549,60.333,60.2061,60.333,212608.0
2024-05-14 10:50:00,61.77,61.9,61.75,61.87,300925.0,60.3233,60.4502,60.3037,60.4209,300925.0
2024-05-14 11:00:00,61.87,61.9,61.82,61.88,197023.0,60.4209,60.4502,60.3721,60.4307,197023.0
2024-05-14 11:10:00,61.89,61.95,61.85,61.86,192733.0,60.4405,60.4991,60.4014,60.4112,192733.0
2024-05-14 11:20:00,61.86,61.86,61.79,61.79,97982.0,60.4112,60.4112,60.3428,60.3428,97982.0
2024-05-14 11:30:00,61.8,61.84,61.75,61.83,182599.0,60.3526,60.3916,60.3037,60.3819,182599.0
2024-05-14 11:40:00,61.83,61.92,61.83,61.87,226952.0,60.3819,60.4698,60.3819,60.4209,226952.0
2024-05-14 11:50:00,61.87,61.9,61.84,61.86,181263.0,60.4209,60.4502,60.3916,60.4112,181263.0
2024-05-14 12:00:00,61.86,61.93,61.84,61.92,207208.0,60.4112,60.4795,60.3916,60.4698,207208.0
2024-05-14 12:10:00,61.91,61.92,61.83,61.89,203609.0,60.46,60.4698,60.3819,60.4405,203609.0
2024-05-14 12:20:00,61.89,61.91,61.84,61.9,196511.0,60.4405,60.46,60.3916,60.4502,196511.0
2024-05-14 12:30:00,61.9,61.9,61.85,61.86,158095.0,60.4502,60.4502,60.4014,60.4112,158095.0
2024-05-14 12:40:00,61.86,61.87,61.79,61.8,192868.0,60.4112,60.4209,60.3428,60.3526,192868.0
2024-05-14 12:50:00,61.8,61.8,61.74,61.77,151629.0,60.3526,60.3526,60.294,60.3233,151629.0
2024-05-14 13:00:00,61.78,61.78,61.63,61.64,172083.0,60.333,60.333,60.1866,60.1963,172083.0
2024-05-14 13:10:00,61.64,61.67,61.59,61.62,222741.0,60.1963,60.2256,60.1475,60.1768,222741.0
2024-05-14 13:20:00,61.62,61.62,61.48,61.48,229611.0,60.1768,60.1768,60.0401,60.0401,229611.0
2024-05-14 13:30:00,61.48,61.53,61.46,61.48,214401.0,60.0401,60.0889,60.0205,60.0401,214401.0
2024-05-14 13:40:00,61.48,61.59,61.47,61.57,178217.0,60.0401,60.1475,60.0303,60.128,178217.0
2024-05-14 13:50:00,61.59,61.66,61.58,61.62,215811.0,60.1475,60.2159,60.1377,60.1768,215811.0
2024-05-14 14:00:00,61.63,61.7,61.62,61.69,158224.0,60.1866,60.2549,60.1768,60.2452,158224.0
2024-05-14 14:10:00,61.7,61.77,61.69,61.7,229366.0,60.2549,60.3233,60.2452,60.2549,229366.0
2024-05-14 14:20:00,61.71,61.74,61.68,61.69,198250.0,60.2647,60.294,60.2354,60.2452,198250.0
2024-05-14 14:30:00,61.69,61.79,61.63,61.76,360167.0,60.2452,60.3428,60.1866,60.3135,360167.0
2024-05-14 14:40:00,61.77,61.88,61.77,61.82,243896.0,60.3233,60.4307,60.3233,60.3721,243896.0
2024-05-14 14:50:00,61.82,61.88,61.76,61.86,286065.0,60.3721,60.4307,60.3135,60.4112,286065.0
2024-05-14 15:00:00,61.86,61.95,61.85,61.92,306060.0,60.4112,60.4991,60.4014,60.4698,306060.0
2024-05-14 15:10:00,61.91,61.94,61.81,61.84,323387.0,60.46,60.4893,60.3623,60.3916,323387.0
2024-05-14 15:20:00,61.84,61.87,61.78,61.85,439486.0,60.3916,60.4209,60.333,60.4014,439486.0
2024-05-14 15:30:00,61.85,61.86,61.72,61.77,315588.0,60.4014,60.4112,60.2744,60.3233,315588.0
2024-05-14 15:40:00,61.77,61.9,61.75,61.76,358669.0,60.3233,60.4502,60.3037,60.3135,358669.0
2024-05-14 15:50:00,61.75,61.99,61.75,61.88,1156921.0,60.3037,60.5381,60.3037,60.4307,1156921.0
2024-05-15 09:30:00,62.2,62.49,62.06,62.48,498869.0,60.7432,61.0264,60.6065,61.0166,498869.0
2024-05-15 09:40:00,62.48,62.55,62.37,62.39,488722.0,61.0166,61.085,60.9092,60.9288,488722.0
2024-05-15 09:50:00,62.39,62.42,62.27,62.28,290033.0,60.9288,60.9581,60.8116,60.8213,290033.0
2024-05-15 10:00:00,62.29,62.36,62.23,62.27,420271.0,60.8311,60.8995,60.7725,60.8116,420271.0
2024-05-15 10:10:00,62.27,62.37,62.24,62.33,267618.0,60.8116,60.9092,60.7823,60.8702,267618.0
2024-05-15 10:20:00,62.33,62.38,62.27,62.28,288350.0,60.8702,60.919,60.8116,60.8213,288350.0
2024-05-15 10:30:00,62.29,62.3,62.24,62.25,297254.0,60.8311,60.8409,60.7823,60.792,297254.0
2024-05-15 10:40:00,62.26,62.29,62.21,62.26,241569.0,60.8018,60.8311,60.753,60.8018,241569.0
2024-05-15 10:50:00,62.26,62.27,62.18,62.19,278080.0,60.8018,60.8116,60.7237,60.7334,278080.0
2024-05-15 11:00:00,62.2,62.21,62.1,62.15,203604.0,60.7432,60.753,60.6455,60.6944,203604.0
2024-05-15 11:10:00,62.15,62.15,62.07,62.1,303957.0,60.6944,60.6944,60.6163,60.6455,303957.0
2024-05-15 11:20:00,62.1,62.14,62.05,62.14,258769.0,60.6455,60.6846,60.5967,60.6846,258769.0
2024-05-15 11:30:00,62.14,62.24,62.13,62.23,348001.0,60.6846,60.7823,60.6748,60.7725,348001.0
2024-05-15 11:40:00,62.24,62.29,62.19,62.21,187542.0,60.7823,60.8311,60.7334,60.753,187542.0
2024-05-15 11:50:00,62.2,62.21,62.1,62.16,226320.0,60.7432,60.753,60.6455,60.7041,226320.0
2024-05-15 12:00:00,62.17,62.17,62.04,62.08,163406.0,60.7139,60.7139,60.587,60.626,163406.0
2024-05-15 12:10:00,62.08,62.09,61.97,61.97,293804.0,60.626,60.6358,60.5186,60.5186,293804.0
2024-05-15 12:20:00,61.97,62.03,61.96,61.98,226641.0,60.5186,60.5772,60.5088,60.5284,226641.0
2024-05-15 12:30:00,61.98,62.06,61.94,62.02,171678.0,60.5284,60.6065,60.4893,60.5674,171678.0
2024-05-15 12:40:00,62.02,62.13,62.01,62.07,156724.0,60.5674,60.6748,60.5577,60.6163,156724.0
2024-05-15 12:50:00,62.08,62.14,62.05,62.11,150001.0,60.626,60.6846,60.5967,60.6553,150001.0
2024-05-15 13:00:00,62.11,62.12,61.97,61.98,212714.0,60.6553,60.6651,60.5186,60.5284,212714.0
2024-05-15 13:10:00,61.98,61.99,61.9,61.93,221242.0,60.5284,60.5381,60.4502,60.4795,221242.0
2024-05-15 13:20:00,61.93,61.95,61.87,61.9,179519.0,60.4795,60.4991,60.4209,60.4502,179519.0
2024-05-15 13:30:00,61.9,61.99,61.88,61.94,228409.0,60.4502,60.5381,60.4307,60.4893,228409.0
2024-05-15 13:40:00,61.95,61.97,61.87,61.95,201809.0,60.4991,60.5186,60.4209,60.4991,201809.0
2024-05-15 13:50:00,61.95,62.01,61.93,61.97,215844.0,60.4991,60.5577,60.4795,60.5186,215844.0
2024-05-15 14:00:00,61.97,62.0,61.94,62.0,150964.0,60.5186,60.5479,60.4893,60.5479,150964.0
2024-05-15 14:10:00,61.99,62.02,61.96,62.0,217917.0,60.5381,60.5674,60.5088,60.5479,217917.0
2024-05-15 14:20:00,61.99,62.01,61.95,61.98,179708.0,60.5381,60.5577,60.4991,60.5284,179708.0
2024-05-15 14:30:00,61.98,62.02,61.96,62.01,161985.0,60.5284,60.5674,60.5088,60.5577,161985.0
2024-05-15 14:40:00,62.01,62.05,61.97,62.03,200879.0,60.5577,60.5967,60.5186,60.5772,200879.0
2024-05-15 14:50:00,62.03,62.1,62.01,62.1,196807.0,60.5772,60.6455,60.5577,60.6455,196807.0
2024-05-15 15:00:00,62.09,62.13,62.05,62.1,281644.0,60.6358,60.6748,60.5967,60.6455,281644.0
2024-05-15 15:10:00,62.1,62.14,62.09,62.12,285639.0,60.6455,60.6846,60.6358,60.6651,285639.0
2024-05-15 15:20:00,62.13,62.18,62.06,62.07,447173.0,60.6748,60.7237,60.6065,60.6163,447173.0
2024-05-15 15:30:00,62.06,62.11,62.01,62.11,408307.0,60.6065,60.6553,60.5577,60.6553,408307.0
2024-05-15 15:40:00,62.11,62.19,62.1,62.16,401018.0,60.6553,60.7334,60.6455,60.7041,401018.0
2024-05-15 15:50:00,62.16,62.38,62.15,62.32,1273242.0,60.7041,60.919,60.6944,60.8604,1273242.0
2024-05-16 09:30:00,62.45,62.48,62.27,62.28,488926.0,60.9874,61.0166,60.8116,60.8213,488926.0
2024-05-16 09:40:00,62.28,62.36,62.15,62.32,264635.0,60.8213,60.8995,60.6944,60.8604,264635.0
2024-05-16 09:50:00,62.33,62.33,61.98,62.07,346525.0,60.8702,60.8702,60.5284,60.6163,346525.0
2024-05-16 10:00:00,62.08,62.1,61.99,62.0,407311.0,60.626,60.6455,60.5381,60.5479,407311.0
2024-05-16 10:10:00,62.0,62.07,61.84,61.9,362378.0,60.5479,60.6163,60.3916,60.4502,362378.0
2024-05-16 10:20:00,61.9,62.0,61.88,61.93,285602.0,60.4502,60.5479,60.4307,60.4795,285602.0
2024-05-16 10:30:00,61.92,62.0,61.91,61.94,236551.0,60.4698,60.5479,60.46,60.4893,236551.0
2024-05-16 10:40:00,61.93,62.08,61.93,62.05,356116.0,60.4795,60.626,60.4795,60.5967,356116.0
2024-05-16 10:50:00,62.05,62.16,62.03,62.14,320333.0,60.5967,60.7041,60.5772,60.6846,320333.0
2024-05-16 11:00:00,62.13,62.22,62.1,62.16,203534.0,60.6748,60.7627,60.6455,60.7041,203534.0
2024-05-16 11:10:00,62.15,62.16,62.07,62.09,163696.0,60.6944,60.7041,60.6163,60.6358,163696.0
2024-05-16 11:20:00,62.08,62.16,62.08,62.13,298310.0,60.626,60.7041,60.626,60.6748,298310.0
2024-05-16 11:30:00,62.13,62.16,62.05,62.05,206812.0,60.6748,60.7041,60.5967,60.5967,206812.0
2024-05-16 11:40:00,62.06,62.11,62.04,62.1,236511.0,60.6065,60.6553,60.587,60.6455,236511.0
2024-05-16 11:50:00,62.09,62.2,62.05,62.18,216473.0,60.6358,60.7432,60.5967,60.7237,216473.0
2024-05-16 12:00:00,62.19,62.19,62.09,62.12,153085.0,60.7334,60.7334,60.6358,60.6651,153085.0
2024-05-16 12:10:00,62.12,62.16,62.08,62.13,193273.0,60.6651,60.7041,60.626,60.6748,193273.0
2024-05-16 12:20:00,62.13,62.16,62.09,62.11,168344.0,60.6748,60.7041,60.6358,60.6553,168344.0
2024-05-16 12:30:00,62.11,62.11,62.07,62.08,146505.0,60.6553,60.6553,60.6163,60.626,146505.0
2024-05-16 12:40:00,62.08,62.11,62.06,62.07,202182.0,60.626,60.6553,60.6065,60.6163,202182.0
2024-05-16 12:50:00,62.07,62.08,62.03,62.05,182960.0,60.6163,60.626,60.5772,60.5967,182960.0
2024-05-16 13:00:00,62.04,62.05,61.86,61.88,215916.0,60.587,60.5967,60.4112,60.4307,215916.0
2024-05-16 13:10:00,61.87,61.9,61.83,61.84,262454.0,60.4209,60.4502,60.3819,60.3916,262454.0
2024-05-16 13:20:00,61.85,61.85,61.66,61.73,300260.0,60.4014,60.4014,60.2159,60.2842,300260.0
2024-05-16 13:30:00,61.73,61.75,61.55,61.55,257937.0,60.2842,60.3037,60.1084,60.1084,257937.0
2024-05-16 13:40:00,61.56,61.59,61.43,61.47,358186.0,60.1182,60.1475,59.9912,60.0303,358186.0
2024-05-16 13:50:00,61.47,61.52,61.41,61.44,304060.0,60.0303,60.0791,59.9717,60.001,304060.0
2024-05-16 14:00:00,61.44,61.47,61.28,61.3,403516.0,60.001,60.0303,59.8448,59.8643,403516.0
2024-05-16 14:10:00,61.3,61.34,61.16,61.18,444066.0,59.8643,59.9033,59.7276,59.7471,444066.0
2024-05-16 14:20:00,61.18,61.22,61.01,61.04,775311.0,59.7471,59.7862,59.5811,59.6104,775311.0
2024-05-16 14:30:00,61.03,61.14,60.96,61.12,838564.0,59.6006,59.708,59.5322,59.6885,838564.0
2024-05-16 14:40:00,61.12,61.17,60.96,61.1,639985.0,59.6885,59.7373,59.5322,59.669,639985.0
2024-05-16 14:50:00,61.1,61.13,60.98,61.12,708087.0,59.669,59.6983,59.5518,59.6885,708087.0
2024-05-16 15:00:00,61.12,61.28,61.06,61.27,449334.0,59.6885,59.8448,59.6299,59.835,449334.0
2024-05-16 15:10:00,61.27,61.42,61.26,61.42,388808.0,59.835,59.9815,59.8252,59.9815,388808.0
2024-05-16 15:20:00,61.42,61.44,61.34,61.39,422268.0,59.9815,60.001,59.9033,59.9522,422268.0
2024-05-16 15:30:00,61.39,61.45,61.28,61.29,508509.0,59.9522,60.0108,59.8448,59.8545,508509.0
2024-05-16 15:40:00,61.28,61.35,61.15,61.23,551818.0,59.8448,59.9131,59.7178,59.7959,551818.0
2024-05-16 15:50:00,61.23,61.41,61.0,61.07,2009006.0,59.7959,59.9717,59.5713,59.6397,2009006.0
2024-05-17 09:30:00,61.41,61.63,60.92,61.2,880485.0,59.9717,60.1866,59.4932,59.7666,880485.0
2024-05-17 09:40:00,61.2,61.28,61.12,61.23,390816.0,59.7666,59.8448,59.6885,59.7959,390816.0
2024-05-17 09:50:00,61.24,61.36,61.2,61.31,283964.0,59.8057,59.9229,59.7666,59.8741,283964.0
2024-05-17 10:00:00,61.31,61.45,61.26,61.38,346770.0,59.8741,60.0108,59.8252,59.9424,346770.0
2024-05-17 10:10:00,61.38,61.39,61.28,61.33,408730.0,59.9424,59.9522,59.8448,59.8936,408730.0
2024-05-17 10:20:00,61.33,61.38,61.26,61.37,305712.0,59.8936,59.9424,59.8252,59.9326,305712.0
2024-05-17 10:30:00,61.37,61.4,61.25,61.26,215008.0,59.9326,59.9619,59.8155,59.8252,215008.0
2024-05-17 10:40:00,61.25,61.26,61.12,61.12,274936.0,59.8155,59.8252,59.6885,59.6885,274936.0
2024-05-17 10:50:00,61.12,61.14,61.06,61.09,440832.0,59.6885,59.708,59.6299,59.6592,440832.0
2024-05-17 11:00:00,61.08,61.1,61.04,61.06,319943.0,59.6494,59.669,59.6104,59.6299,319943.0
2024-05-17 11:10:00,61.06,61.09,61.0,61.05,331663.0,59.6299,59.6592,59.5713,59.6201,331663.0
2024-05-17 11:20:00,61.05,61.11,61.04,61.08,271825.0,59.6201,59.6787,59.6104,59.6494,271825.0
2024-05-17 11:30:00,61.08,61.11,61.05,61.1,230438.0,59.6494,59.6787,59.6201,59.669,230438.0
2024-05-17 11:40:00,61.1,61.15,61.09,61.11,294579.0,59.669,59.7178,59.6592,59.6787,294579.0
2024-05-17 11:50:00,61.11,61.22,61.09,61.18,385572.0,59.6787,59.7862,59.6592,59.7471,385572.0
2024-05-17 12:00:00,61.17,61.17,61.08,61.09,182380.0,59.7373,59.7373,59.6494,59.6592,182380.0
2024-05-17 12:10:00,61.1,61.1,61.02,61.03,160959.0,59.669,59.669,59.5908,59.6006,160959.0
2024-05-17 12:20:00,61.02,61.02,60.95,60.96,178419.0,59.5908,59.5908,59.5225,59.5322,178419.0
2024-05-17 12:30:00,60.97,61.02,60.96,60.98,200678.0,59.542,59.5908,59.5322,59.5518,200678.0
2024-05-17 12:40:00,60.98,60.99,60.91,60.93,177384.0,59.5518,59.5615,59.4834,59.503,177384.0
2024-05-17 12:50:00,60.92,60.96,60.88,60.95,176634.0,59.4932,59.5322,59.4541,59.5225,176634.0
2024-05-17 13:00:00,60.95,60.99,60.94,60.98,134703.0,59.5225,59.5615,59.5127,59.5518,134703.0
2024-05-17 13:10:00,60.98,61.06,60.97,60.99,179443.0,59.5518,59.6299,59.542,59.5615,179443.0
2024-05-17 13:20:00,61.0,61.06,60.99,61.05,155847.0,59.5713,59.6299,59.5615,59.6201,155847.0
2024-05-17 13:30:00,61.05,61.06,61.0,61.02,216752.0,59.6201,59.6299,59.5713,59.5908,216752.0
2024-05-17 13:40:00,61.03,61.04,60.99,61.02,185124.0,59.6006,59.6104,59.5615,59.5908,185124.0
2024-05-17 13:50:00,61.02,61.07,61.0,61.04,265433.0,59.5908,59.6397,59.5713,59.6104,265433.0
2024-05-17 14:00:00,61.04,61.08,61.04,61.06,186181.0,59.6104,59.6494,59.6104,59.6299,186181.0
2024-05-17 14:10:00,61.05,61.09,61.03,61.05,186860.0,59.6201,59.6592,59.6006,59.6201,186860.0
2024-05-17 14:20:00,61.05,61.1,61.0,61.1,188008.0,59.6201,59.669,59.5713,59.669,188008.0
2024-05-17 14:30:00,61.1,61.11,61.05,61.1,206083.0,59.669,59.6787,59.6201,59.669,206083.0
2024-05-17 14:40:00,61.1,61.11,61.07,61.09,164813.0,59.669,59.6787,59.6397,59.6592,164813.0
2024-05-17 14:50:00,61.08,61.13,61.06,61.09,254416.0,59.6494,59.6983,59.6299,59.6592,254416.0
2024-05-17 15:00:00,61.09,61.09,61.01,61.05,215235.0,59.6592,59.6592,59.5811,59.6201,215235.0
2024-05-17 15:10:00,61.05,61.09,60.99,61.09,257095.0,59.6201,59.6592,59.5615,59.6592,257095.0
2024-05-17 15:20:00,61.09,61.14,61.06,61.1,383279.0,59.6592,59.708,59.6299,59.669,383279.0
2024-05-17 15:30:00,61.1,61.14,61.09,61.11,390455.0,59.669,59.708,59.6592,59.6787,390455.0
2024-05-17 15:40:00,61.12,61.14,61.03,61.05,452573.0,59.6885,59.708,59.6006,59.6201,452573.0
2024-05-17 15:50:00,61.06,61.12,61.03,61.1,1284353.0,59.6299,59.6885,59.6006,59.669,1284353.0
2024-05-20 09:30:00,60.98,61.25,60.97,61.25,373818.0,59.5518,59.8155,59.542,59.8155,373818.0
2024-05-20 09:40:00,61.26,61.49,61.18,61.44,349116.0,59.8252,60.0498,59.7471,60.001,349116.0
2024-05-20 09:50:00,61.45,61.48,61.34,61.36,189279.0,60.0108,60.0401,59.9033,59.9229,189279.0
2024-05-20 10:00:00,61.36,61.47,61.25,61.41,215748.0,59.9229,60.0303,59.8155,59.9717,215748.0
2024-05-20 10:10:00,61.42,61.59,61.4,61.56,249479.0,59.9815,60.1475,59.9619,60.1182,249479.0
2024-05-20 10:20:00,61.56,61.6,61.52,61.6,177756.0,60.1182,60.1573,60.0791,60.1573,177756.0
2024-05-20 10:30:00,61.6,61.62,61.5,61.55,256414.0,60.1573,60.1768,60.0596,60.1084,256414.0
2024-05-20 10:40:00,61.56,61.58,61.48,61.53,193126.0,60.1182,60.1377,60.0401,60.0889,193126.0
2024-05-20 10:50:00,61.52,61.63,61.51,61.6,224345.0,60.0791,60.1866,60.0694,60.1573,224345.0
2024-05-20 11:00:00,61.6,61.64,61.55,61.58,208953.0,60.1573,60.1963,60.1084,60.1377,208953.0
2024-05-20 11:10:00,61.58,61.71,61.57,61.7,175878.0,60.1377,60.2647,60.128,60.2549,175878.0
2024-05-20 11:20:00,61.7,61.79,61.69,61.71,253963.0,60.2549,60.3428,60.2452,60.2647,253963.0
2024-05-20 11:30:00,61.71,61.71,61.6,61.65,219136.0,60.2647,60.2647,60.1573,60.2061,219136.0
2024-05-20 11:40:00,61.66,61.67,61.41,61.43,233932.0,60.2159,60.2256,59.9717,59.9912,233932.0
2024-05-20 11:50:00,61.43,61.51,61.36,61.47,284716.0,59.9912,60.0694,59.9229,60.0303,284716.0
2024-05-20 12:00:00,61.46,61.55,61.45,61.51,176777.0,60.0205,60.1084,60.0108,60.0694,176777.0
2024-05-20 12:10:00,61.5,61.52,61.44,61.47,237844.0,60.0596,60.0791,60.001,60.0303,237844.0
2024-05-20 12:20:00,61.46,61.56,61.45,61.55,175518.0,60.0205,60.1182,60.0108,60.1084,175518.0
2024-05-20 12:30:00,61.54,61.54,61.44,61.46,177486.0,60.0987,60.0987,60.001,60.0205,177486.0
2024-05-20 12:40:00,61.45,61.46,61.36,61.39,240070.0,60.0108,60.0205,59.9229,59.9522,240070.0
2024-05-20 12:50:00,61.39,61.43,61.36,61.37,197905.0,59.9522,59.9912,59.9229,59.9326,197905.0
2024-05-20 13:00:00,61.37,61.37,61.28,61.36,188868.0,59.9326,59.9326,59.8448,59.9229,188868.0
2024-05-20 13:10:00,61.37,61.4,61.32,61.35,163004.0,59.9326,59.9619,59.8838,59.9131,163004.0
2024-05-20 13:20:00,61.35,61.35,61.2,61.25,208980.0,59.9131,59.9131,59.7666,59.8155,208980.0
2024-05-20 13:30:00,61.26,61.27,61.17,61.23,250589.0,59.8252,59.835,59.7373,59.7959,250589.0
2024-05-20 13:40:00,61.23,61.25,61.13,61.13,227841.0,59.7959,59.8155,59.6983,59.6983,227841.0
2024-05-20 13:50:00,61.13,61.22,61.13,61.22,225097.0,59.6983,59.7862,59.6983,59.7862,225097.0
2024-05-20 14:00:00,61.23,61.23,60.99,61.07,229080.0,59.7959,59.7959,59.5615,59.6397,229080.0
2024-05-20 14:10:00,61.07,61.07,60.93,60.94,286188.0,59.6397,59.6397,59.503,59.5127,286188.0
2024-05-20 14:20:00,60.94,60.98,60.86,60.89,253580.0,59.5127,59.5518,59.4346,59.4639,253580.0
2024-05-20 14:30:00,60.89,60.9,60.83,60.85,286338.0,59.4639,59.4737,59.4053,59.4248,286338.0
2024-05-20 14:40:00,60.86,60.91,60.75,60.8,301895.0,59.4346,59.4834,59.3272,59.376,301895.0
2024-05-20 14:50:00,60.8,60.84,60.71,60.84,315314.0,59.376,59.4151,59.2881,59.4151,315314.0
2024-05-20 15:00:00,60.84,60.87,60.75,60.79,327090.0,59.4151,59.4444,59.3272,59.3662,327090.0
2024-05-20 15:10:00,60.79,60.87,60.68,60.71,298186.0,59.3662,59.4444,59.2588,59.2881,298186.0
2024-05-20 15:20:00,60.71,60.72,60.65,60.69,247258.0,59.2881,59.2979,59.2295,59.2686,247258.0
2024-05-20 15:30:00,60.7,60.81,60.65,60.8,423820.0,59.2783,59.3858,59.2295,59.376,423820.0
2024-05-20 15:40:00,60.8,60.86,60.6,60.64,446190.0,59.376,59.4346,59.1807,59.2197,446190.0
2024-05-20 15:50:00,60.64,60.73,60.59,60.71,1301963.0,59.2197,59.3076,59.1709,59.2881,1301963.0
2024-05-21 09:30:00,60.82,61.14,60.78,60.95,534040.0,59.3955,59.708,59.3565,59.5225,534040.0
2024-05-21 09:40:00,60.94,61.31,60.92,61.25,400878.0,59.5127,59.8741,59.4932,59.8155,400878.0
2024-05-21 09:50:00,61.25,61.35,61.06,61.13,468757.0,59.8155,59.9131,59.6299,59.6983,468757.0
2024-05-21 10:00:00,61.13,61.21,61.09,61.19,551875.0,59.6983,59.7764,59.6592,59.7569,551875.0
2024-05-21 10:10:00,61.2,61.45,61.17,61.44,256217.0,59.7666,60.0108,59.7373,60.001,256217.0
2024-05-21 10:20:00,61.44,61.46,61.32,61.41,283499.0,60.001,60.0205,59.8838,59.9717,283499.0
2024-05-21 10:30:00,61.41,61.5,61.37,61.45,224637.0,59.9717,60.0596,59.9326,60.0108,224637.0
2024-05-21 10:40:00,61.46,61.66,61.46,61.64,242724.0,60.0205,60.2159,60.0205,60.1963,242724.0
2024-05-21 10:50:00,61.64,61.65,61.55,61.55,358808.0,60.1963,60.2061,60.1084,60.1084,358808.0
2024-05-21 11:00:00,61.55,61.61,61.49,61.58,300881.0,60.1084,60.167,60.0498,60.1377,300881.0
2024-05-21 11:10:00,61.58,61.7,61.55,61.61,386819.0,60.1377,60.2549,60.1084,60.167,386819.0
2024-05-21 11:20:00,61.61,61.66,61.59,61.65,200876.0,60.167,60.2159,60.1475,60.2061,200876.0
2024-05-21 11:30:00,61.65,61.68,61.59,61.68,193352.0,60.2061,60.2354,60.1475,60.2354,193352.0
2024-05-21 11:40:00,61.67,61.7,61.63,61.64,219105.0,60.2256,60.2549,60.1866,60.1963,219105.0
2024-05-21 11:50:00,61.64,61.65,61.57,61.61,185441.0,60.1963,60.2061,60.128,60.167,185441.0
2024-05-21 12:00:00,61.6,61.61,61.5,61.52,158293.0,60.1573,60.167,60.0596,60.0791,158293.0
2024-05-21 12:10:00,61.52,61.62,61.51,61.61,175678.0,60.0791,60.1768,60.0694,60.167,175678.0
2024-05-21 12:20:00,61.62,61.63,61.5,61.5,179988.0,60.1768,60.1866,60.0596,60.0596,179988.0
2024-05-21 12:30:00,61.5,61.52,61.39,61.4,194500.0,60.0596,60.0791,59.9522,59.9619,194500.0
2024-05-21 12:40:00,61.4,61.44,61.36,61.4,208695.0,59.9619,60.001,59.9229,59.9619,208695.0
2024-05-21 12:50:00,61.4,61.44,61.31,61.33,248126.0,59.9619,60.001,59.8741,59.8936,248126.0
2024-05-21 13:00:00,61.32,61.36,61.28,61.29,139747.0,59.8838,59.9229,59.8448,59.8545,139747.0
2024-05-21 13:10:00,61.29,61.35,61.2,61.33,195692.0,59.8545,59.9131,59.7666,59.8936,195692.0
2024-05-21 13:20:00,61.33,61.39,61.3,61.38,170854.0,59.8936,59.9522,59.8643,59.9424,170854.0
2024-05-21 13:30:00,61.38,61.52,61.35,61.51,177900.0,59.9424,60.0791,59.9131,60.0694,177900.0
2024-05-21 13:40:00,61.51,61.61,61.51,61.57,152329.0,60.0694,60.167,60.0694,60.128,152329.0
2024-05-21 13:50:00,61.58,61.64,61.57,61.61,208139.0,60.1377,60.1963,60.128,60.167,208139.0
2024-05-21 14:00:00,61.62,61.63,61.55,61.57,166165.0,60.1768,60.1866,60.1084,60.128,166165.0
2024-05-21 14:10:00,61.57,61.59,61.5,61.57,185269.0,60.128,60.1475,60.0596,60.128,185269.0
2024-05-21 14:20:00,61.56,61.63,61.55,61.57,270460.0,60.1182,60.1866,60.1084,60.128,270460.0
2024-05-21 14:30:00,61.57,61.67,61.54,61.58,236146.0,60.128,60.2256,60.0987,60.1377,236146.0
2024-05-21 14:40:00,61.58,61.59,61.51,61.57,222273.0,60.1377,60.1475,60.0694,60.128,222273.0
2024-05-21 14:50:00,61.57,61.57,61.52,61.55,228426.0,60.128,60.128,60.0791,60.1084,228426.0
2024-05-21 15:00:00,61.55,61.56,61.5,61.53,319848.0,60.1084,60.1182,60.0596,60.0889,319848.0
2024-05-21 15:10:00,61.52,61.62,61.49,61.53,211192.0,60.0791,60.1768,60.0498,60.0889,211192.0
2024-05-21 15:20:00,61.53,61.55,61.46,61.51,258997.0,60.0889,60.1084,60.0205,60.0694,258997.0
2024-05-21 15:30:00,61.51,61.57,61.47,61.51,390095.0,60.0694,60.128,60.0303,60.0694,390095.0
2024-05-21 15:40:00,61.51,61.51,61.43,61.45,347988.0,60.0694,60.0694,59.9912,60.0108,347988.0
2024-05-21 15:50:00,61.44,61.5,61.35,61.48,1554327.0,60.001,60.0596,59.9131,60.0401,1554327.0
2024-05-22 09:30:00,61.3,61.31,61.14,61.3,155877.0,59.8643,59.8741,59.708,59.8643,155877.0
2024-05-22 09:40:00,61.29,61.45,61.28,61.39,328628.0,59.8545,60.0108,59.8448,59.9522,328628.0
2024-05-22 09:50:00,61.38,61.42,61.35,61.42,126461.0,59.9424,59.9815,59.9131,59.9815,126461.0
2024-05-22 10:00:00,61.42,61.43,61.35,61.4,156387.0,59.9815,59.9912,59.9131,59.9619,156387.0
2024-05-22 10:10:00,61.4,61.41,61.19,61.25,93576.0,59.9619,59.9717,59.7569,59.8155,93576.0
2024-05-22 10:20:00,61.25,61.34,61.24,61.3,108349.0,59.8155,59.9033,59.8057,59.8643,108349.0
2024-05-22 10:30:00,61.3,61.39,61.27,61.3,156988.0,59.8643,59.9522,59.835,59.8643,156988.0
2024-05-22 10:40:00,61.29,61.31,61.1,61.11,82546.0,59.8545,59.8741,59.669,59.6787,82546.0
2024-05-22 10:50:00,61.11,61.13,61.01,61.02,86938.0,59.6787,59.6983,59.5811,59.5908,86938.0
2024-05-22 11:00:00,61.01,61.02,60.87,60.94,161206.0,59.5811,59.5908,59.4444,59.5127,161206.0
2024-05-22 11:10:00,60.94,61.0,60.91,60.96,117109.0,59.5127,59.5713,59.4834,59.5322,117109.0
2024-05-22 11:20:00,60.97,60.98,60.85,60.86,95316.0,59.542,59.5518,59.4248,59.4346,95316.0
2024-05-22 11:30:00,60.86,60.93,60.83,60.93,117301.0,59.4346,59.503,59.4053,59.503,117301.0
2024-05-22 11:40:00,60.93,61.0,60.91,60.97,95659.0,59.503,59.5713,59.4834,59.542,95659.0
2024-05-22 11:50:00,60.97,60.99,60.86,60.97,81019.0,59.542,59.5615,59.4346,59.542,81019.0
2024-05-22 12:00:00,60.98,61.09,60.97,61.05,63557.0,59.5518,59.6592,59.542,59.6201,63557.0
2024-05-22 12:10:00,61.06,61.07,61.02,61.06,63725.0,59.6299,59.6397,59.5908,59.6299,63725.0
2024-05-22 12:20:00,61.05,61.12,61.05,61.06,102219.0,59.6201,59.6885,59.6201,59.6299,102219.0
2024-05-22 12:30:00,61.07,61.09,61.04,61.06,77916.0,59.6397,59.6592,59.6104,59.6299,77916.0
2024-05-22 12:40:00,61.07,61.07,61.01,61.06,66365.0,59.6397,59.6397,59.5811,59.6299,66365.0
2024-05-22 12:50:00,61.06,61.11,61.01,61.01,80288.0,59.6299,59.6787,59.5811,59.5811,80288.0
2024-05-22 13:00:00,61.02,61.03,60.94,60.95,86204.0,59.5908,59.6006,59.5127,59.5225,86204.0
2024-05-22 13:10:00,60.94,61.03,60.94,61.02,76817.0,59.5127,59.6006,59.5127,59.5908,76817.0
2024-05-22 13:20:00,61.03,61.05,60.93,60.94,112177.0,59.6006,59.6201,59.503,59.5127,112177.0
2024-05-22 13:30:00,60.95,60.98,60.83,60.89,98710.0,59.5225,59.5518,59.4053,59.4639,98710.0
2024-05-22 13:40:00,60.89,60.98,60.85,60.89,644859.0,59.4639,59.5518,59.4248,59.4639,644859.0
2024-05-22 13:50:00,60.89,60.94,60.87,60.91,185052.0,59.4639,59.5127,59.4444,59.4834,185052.0
2024-05-22 14:00:00,60.91,60.96,60.73,60.84,256471.0,59.4834,59.5322,59.3076,59.4151,256471.0
2024-05-22 14:10:00,60.85,60.86,60.76,60.8,79881.0,59.4248,59.4346,59.3369,59.376,79881.0
2024-05-22 14:20:00,60.81,60.81,60.59,60.6,189921.0,59.3858,59.3858,59.1709,59.1807,189921.0
2024-05-22 14:30:00,60.61,60.64,60.51,60.51,253478.0,59.1904,59.2197,59.0928,59.0928,253478.0
2024-05-22 14:40:00,60.51,60.7,60.51,60.64,153112.0,59.0928,59.2783,59.0928,59.2197,153112.0
2024-05-22 14:50:00,60.64,60.67,60.6,60.66,130583.0,59.2197,59.249,59.1807,59.2393,130583.0
2024-05-22 15:00:00,60.65,60.77,60.62,60.76,215997.0,59.2295,59.3467,59.2002,59.3369,215997.0
2024-05-22 15:10:00,60.76,60.81,60.69,60.72,251708.0,59.3369,59.3858,59.2686,59.2979,251708.0
2024-05-22 15:20:00,60.72,60.8,60.69,60.72,260008.0,59.2979,59.376,59.2686,59.2979,260008.0
2024-05-22 15:30:00,60.72,61.0,60.71,60.92,395477.0,59.2979,59.5713,59.2881,59.4932,395477.0
2024-05-22 15:40:00,60.93,60.96,60.78,60.79,317072.0,59.503,59.5322,59.3565,59.3662,317072.0
2024-05-22 15:50:00,60.78,60.97,60.77,60.96,1116176.0,59.3565,59.542,59.3467,59.5322,1116176.0
2024-05-23 09:30:00,60.75,60.78,60.43,60.59,526868.0,59.3272,59.3565,59.0147,59.1709,526868.0
2024-05-23 09:40:00,60.57,60.7,60.5,60.51,274837.0,59.1514,59.2783,59.083,59.0928,274837.0
2024-05-23 09:50:00,60.51,60.52,60.33,60.38,280989.0,59.0928,59.1026,58.917,58.9658,280989.0
2024-05-23 10:00:00,60.37,60.5,60.34,60.47,216183.0,58.9561,59.083,58.9268,59.0537,216183.0
2024-05-23 10:10:00,60.48,60.58,60.34,60.34,187217.0,59.0635,59.1611,58.9268,58.9268,187217.0
2024-05-23 10:20:00,60.35,60.36,60.24,60.29,98865.0,58.9365,58.9463,58.8291,58.8779,98865.0
2024-05-23 10:30:00,60.3,60.3,60.15,60.27,251869.0,58.8877,58.8877,58.7412,58.8584,251869.0
2024-05-23 10:40:00,60.28,60.29,60.17,60.18,133533.0,58.8682,58.8779,58.7608,58.7705,133533.0
2024-05-23 10:50:00,60.19,60.19,60.08,60.1,112960.0,58.7803,58.7803,58.6729,58.6924,112960.0
2024-05-23 11:00:00,60.1,60.24,60.08,60.22,168794.0,58.6924,58.8291,58.6729,58.8096,168794.0
2024-05-23 11:10:00,60.23,60.25,60.15,60.19,109989.0,58.8193,58.8389,58.7412,58.7803,109989.0
2024-05-23 11:20:00,60.19,60.21,60.14,60.17,81163.0,58.7803,58.7998,58.7315,58.7608,81163.0
2024-05-23 11:30:00,60.17,60.26,60.15,60.24,110134.0,58.7608,58.8486,58.7412,58.8291,110134.0
2024-05-23 11:40:00,60.25,60.26,60.16,60.19,90665.0,58.8389,58.8486,58.751,58.7803,90665.0
2024-05-23 11:50:00,60.19,60.3,60.16,60.28,127164.0,58.7803,58.8877,58.751,58.8682,127164.0
2024-05-23 12:00:00,60.28,60.32,60.21,60.26,120735.0,58.8682,58.9072,58.7998,58.8486,120735.0
2024-05-23 12:10:00,60.25,60.26,60.17,60.19,70748.0,58.8389,58.8486,58.7608,58.7803,70748.0
2024-05-23 12:20:00,60.19,60.24,60.13,60.15,137527.0,58.7803,58.8291,58.7217,58.7412,137527.0
2024-05-23 12:30:00,60.15,60.16,59.93,59.95,190033.0,58.7412,58.751,58.5264,58.5459,190033.0
2024-05-23 12:40:00,59.95,59.96,59.87,59.92,150565.0,58.5459,58.5557,58.4678,58.5166,150565.0
2024-05-23 12:50:00,59.92,59.93,59.81,59.85,176549.0,58.5166,58.5264,58.4092,58.4482,176549.0
2024-05-23 13:00:00,59.85,59.9,59.83,59.86,88889.0,58.4482,58.4971,58.4287,58.458,88889.0
2024-05-23 13:10:00,59.85,59.86,59.75,59.77,181800.0,58.4482,58.458,58.3506,58.3701,181800.0
2024-05-23 13:20:00,59.78,59.8,59.66,59.79,162840.0,58.3799,58.3994,58.2627,58.3897,162840.0
2024-05-23 13:30:00,59.79,59.8,59.59,59.6,178164.0,58.3897,58.3994,58.1943,58.2041,178164.0
2024-05-23 13:40:00,59.61,59.69,59.5,59.56,216552.0,58.2139,58.292,58.1064,58.165,216552.0
2024-05-23 13:50:00,59.56,59.62,59.48,59.54,224382.0,58.165,58.2236,58.0869,58.1455,224382.0
2024-05-23 14:00:00,59.53,59.54,59.37,59.48,261291.0,58.1357,58.1455,57.9795,58.0869,261291.0
2024-05-23 14:10:00,59.48,59.53,59.36,59.36,177012.0,58.0869,58.1357,57.9697,57.9697,177012.0
2024-05-23 14:20:00,59.36,59.48,59.36,59.44,143605.0,57.9697,58.0869,57.9697,58.0478,143605.0
2024-05-23 14:30:00,59.43,59.62,59.39,59.6,216440.0,58.0381,58.2236,57.999,58.2041,216440.0
2024-05-23 14:40:00,59.59,59.64,59.53,59.57,165059.0,58.1943,58.2432,58.1357,58.1748,165059.0
2024-05-23 14:50:00,59.56,59.57,59.48,59.51,183860.0,58.165,58.1748,58.0869,58.1162,183860.0
2024-05-23 15:00:00,59.51,59.58,59.48,59.56,190083.0,58.1162,58.1846,58.0869,58.165,190083.0
2024-05-23 15:10:00,59.56,59.58,59.41,59.44,585728.0,58.165,58.1846,58.0186,58.0478,585728.0
2024-05-23 15:20:00,59.45,59.55,59.44,59.54,208477.0,58.0576,58.1553,58.0478,58.1455,208477.0
2024-05-23 15:30:00,59.54,59.66,59.53,59.66,266657.0,58.1455,58.2627,58.1357,58.2627,266657.0
2024-05-23 15:40:00,59.66,59.69,59.51,59.61,312060.0,58.2627,58.292,58.1162,58.2139,312060.0
2024-05-23 15:50:00,59.61,59.73,59.55,59.69,1203197.0,58.2139,58.3311,58.1553,58.292,1203197.0
2024-05-24 09:30:00,60.04,60.17,59.96,60.03,400461.0,58.6338,58.7608,58.5557,58.624,400461.0
2024-05-24 09:40:00,60.04,60.13,60.0,60.07,159953.0,58.6338,58.7217,58.5947,58.6631,159953.0
2024-05-24 09:50:00,60.06,60.15,59.97,60.14,91325.0,58.6533,58.7412,58.5654,58.7315,91325.0
2024-05-24 10:00:00,60.14,60.34,60.13,60.26,282322.0,58.7315,58.9268,58.7217,58.8486,282322.0
2024-05-24 10:10:00,60.27,60.3,60.16,60.19,103415.0,58.8584,58.8877,58.751,58.7803,103415.0
2024-05-24 10:20:00,60.2,60.39,60.19,60.34,202482.0,58.79,58.9756,58.7803,58.9268,202482.0
2024-05-24 10:30:00,60.34,60.34,60.2,60.21,120562.0,58.9268,58.9268,58.79,58.7998,120562.0
2024-05-24 10:40:00,60.21,60.24,60.14,60.22,119663.0,58.7998,58.8291,58.7315,58.8096,119663.0
2024-05-24 10:50:00,60.22,60.26,60.18,60.21,172290.0,58.8096,58.8486,58.7705,58.7998,172290.0
2024-05-24 11:00:00,60.22,60.27,60.16,60.21,96605.0,58.8096,58.8584,58.751,58.7998,96605.0
2024-05-24 11:10:00,60.21,60.22,60.14,60.15,124648.0,58.7998,58.8096,58.7315,58.7412,124648.0
2024-05-24 11:20:00,60.15,60.16,60.0,60.05,126940.0,58.7412,58.751,58.5947,58.6436,126940.0
2024-05-24 11:30:00,60.05,60.12,59.97,59.98,183914.0,58.6436,58.7119,58.5654,58.5752,183914.0
2024-05-24 11:40:00,59.98,60.02,59.91,59.97,114028.0,58.5752,58.6143,58.5068,58.5654,114028.0
2024-05-24 11:50:00,59.97,60.0,59.94,59.97,139810.0,58.5654,58.5947,58.5361,58.5654,139810.0
2024-05-24 12:00:00,59.98,60.0,59.9,59.98,174938.0,58.5752,58.5947,58.4971,58.5752,174938.0
2024-05-24 12:10:00,59.99,60.03,59.96,59.97,147154.0,58.585,58.624,58.5557,58.5654,147154.0
2024-05-24 12:20:00,59.97,59.99,59.92,59.98,94129.0,58.5654,58.585,58.5166,58.5752,94129.0
2024-05-24 12:30:00,59.98,59.99,59.92,59.98,136476.0,58.5752,58.585,58.5166,58.5752,136476.0
2024-05-24 12:40:00,59.97,59.98,59.93,59.98,139769.0,58.5654,58.5752,58.5264,58.5752,139769.0
2024-05-24 12:50:00,59.98,59.98,59.87,59.88,92934.0,58.5752,58.5752,58.4678,58.4775,92934.0
2024-05-24 13:00:00,59.87,59.92,59.87,59.91,57015.0,58.4678,58.5166,58.4678,58.5068,57015.0
2024-05-24 13:10:00,59.91,59.97,59.89,59.97,115539.0,58.5068,58.5654,58.4873,58.5654,115539.0
2024-05-24 13:20:00,59.96,60.0,59.95,59.98,52568.0,58.5557,58.5947,58.5459,58.5752,52568.0
2024-05-24 13:30:00,59.98,59.99,59.93,59.97,77641.0,58.5752,58.585,58.5264,58.5654,77641.0
2024-05-24 13:40:00,59.97,59.98,59.92,59.98,43747.0,58.5654,58.5752,58.5166,58.5752,43747.0
2024-05-24 13:50:00,59.98,59.98,59.9,59.91,67736.0,58.5752,58.5752,58.4971,58.5068,67736.0
2024-05-24 14:00:00,59.91,59.97,59.9,59.93,104832.0,58.5068,58.5654,58.4971,58.5264,104832.0
2024-05-24 14:10:00,59.92,59.95,59.89,59.94,149586.0,58.5166,58.5459,58.4873,58.5361,149586.0
2024-05-24 14:20:00,59.94,59.95,59.91,59.95,119811.0,58.5361,58.5459,58.5068,58.5459,119811.0
2024-05-24 14:30:00,59.95,60.15,59.94,60.15,198402.0,58.5459,58.7412,58.5361,58.7412,198402.0
2024-05-24 14:40:00,60.15,60.17,60.07,60.09,103811.0,58.7412,58.7608,58.6631,58.6826,103811.0
2024-05-24 14:50:00,60.09,60.12,60.03,60.04,119737.0,58.6826,58.7119,58.624,58.6338,119737.0
2024-05-24 15:00:00,60.03,60.08,60.0,60.01,148844.0,58.624,58.6729,58.5947,58.6045,148844.0
2024-05-24 15:10:00,60.02,60.14,59.98,60.1,158020.0,58.6143,58.7315,58.5752,58.6924,158020.0
2024-05-24 15:20:00,60.1,60.11,60.05,60.06,109870.0,58.6924,58.7022,58.6436,58.6533,109870.0
2024-05-24 15:30:00,60.06,60.18,60.04,60.08,262097.0,58.6533,58.7705,58.6338,58.6729,262097.0
2024-05-24 15:40:00,60.08,60.1,60.02,60.05,215114.0,58.6729,58.6924,58.6143,58.6436,215114.0
2024-05-24 15:50:00,60.06,60.23,60.06,60.21,713331.0,58.6533,58.8193,58.6533,58.7998,713331.0
2024-05-28 09:30:00,59.97,60.18,59.83,59.86,372536.0,58.5654,58.7705,58.4287,58.458,372536.0
2024-05-28 09:40:00,59.88,60.11,59.79,60.03,187165.0,58.4775,58.7022,58.3897,58.624,187165.0
2024-05-28 09:50:00,60.03,60.09,59.91,60.07,127976.0,58.624,58.6826,58.5068,58.6631,127976.0
2024-05-28 10:00:00,60.07,60.1,59.86,59.91,224712.0,58.6631,58.6924,58.458,58.5068,224712.0
2024-05-28 10:10:00,59.91,59.91,59.79,59.84,172893.0,58.5068,58.5068,58.3897,58.4385,172893.0
2024-05-28 10:20:00,59.84,59.9,59.82,59.83,130922.0,58.4385,58.4971,58.4189,58.4287,130922.0
2024-05-28 10:30:00,59.83,59.86,59.72,59.76,162924.0,58.4287,58.458,58.3213,58.3604,162924.0
2024-05-28 10:40:00,59.76,59.85,59.76,59.81,124626.0,58.3604,58.4482,58.3604,58.4092,124626.0
2024-05-28 10:50:00,59.81,59.83,59.65,59.69,138914.0,58.4092,58.4287,58.2529,58.292,138914.0
2024-05-28 11:00:00,59.69,59.73,59.66,59.73,97770.0,58.292,58.3311,58.2627,58.3311,97770.0
2024-05-28 11:10:00,59.73,59.81,59.71,59.76,107091.0,58.3311,58.4092,58.3115,58.3604,107091.0
2024-05-28 11:20:00,59.76,59.84,59.75,59.76,95829.0,58.3604,58.4385,58.3506,58.3604,95829.0
2024-05-28 11:30:00,59.76,59.79,59.65,59.69,127841.0,58.3604,58.3897,58.2529,58.292,127841.0
2024-05-28 11:40:00,59.7,59.77,59.68,59.76,176778.0,58.3018,58.3701,58.2822,58.3604,176778.0
2024-05-28 11:50:00,59.76,59.82,59.73,59.81,153137.0,58.3604,58.4189,58.3311,58.4092,153137.0
2024-05-28 12:00:00,59.8,59.81,59.74,59.77,121996.0,58.3994,58.4092,58.3408,58.3701,121996.0
2024-05-28 12:10:00,59.78,59.79,59.74,59.76,88448.0,58.3799,58.3897,58.3408,58.3604,88448.0
2024-05-28 12:20:00,59.76,59.76,59.65,59.67,153616.0,58.3604,58.3604,58.2529,58.2725,153616.0
2024-05-28 12:30:00,59.67,59.72,59.62,59.7,121077.0,58.2725,58.3213,58.2236,58.3018,121077.0
2024-05-28 12:40:00,59.71,59.73,59.67,59.68,102046.0,58.3115,58.3311,58.2725,58.2822,102046.0
2024-05-28 12:50:00,59.69,59.75,59.67,59.7,94916.0,58.292,58.3506,58.2725,58.3018,94916.0
2024-05-28 13:00:00,59.7,59.7,59.51,59.62,136186.0,58.3018,58.3018,58.1162,58.2236,136186.0
2024-05-28 13:10:00,59.62,59.63,59.49,59.55,130457.0,58.2236,58.2334,58.0967,58.1553,130457.0
2024-05-28 13:20:00,59.54,59.54,59.42,59.43,100384.0,58.1455,58.1455,58.0283,58.0381,100384.0
2024-05-28 13:30:00,59.43,59.46,59.37,59.39,138911.0,58.0381,58.0674,57.9795,57.999,138911.0
2024-05-28 13:40:00,59.4,59.4,59.31,59.39,207823.0,58.0088,58.0088,57.9209,57.999,207823.0
2024-05-28 13:50:00,59.39,59.39,59.28,59.36,177477.0,57.999,57.999,57.8916,57.9697,177477.0
2024-05-28 14:00:00,59.35,59.45,59.31,59.41,132049.0,57.96,58.0576,57.9209,58.0186,132049.0
2024-05-28 14:10:00,59.41,59.45,59.37,59.41,132244.0,58.0186,58.0576,57.9795,58.0186,132244.0
2024-05-28 14:20:00,59.41,59.43,59.31,59.32,128219.0,58.0186,58.0381,57.9209,57.9307,128219.0
2024-05-28 14:30:00,59.31,59.32,59.21,59.25,222793.0,57.9209,57.9307,57.8232,57.8623,222793.0
2024-05-28 14:40:00,59.25,59.33,59.22,59.3,152472.0,57.8623,57.9404,57.833,57.9111,152472.0
2024-05-28 14:50:00,59.3,59.33,59.25,59.3,224300.0,57.9111,57.9404,57.8623,57.9111,224300.0
2024-05-28 15:00:00,59.3,59.34,59.25,59.28,162028.0,57.9111,57.9502,57.8623,57.8916,162028.0
2024-05-28 15:10:00,59.29,59.3,59.22,59.26,259692.0,57.9014,57.9111,57.833,57.8721,259692.0
2024-05-28 15:20:00,59.25,59.32,59.19,59.2,192944.0,57.8623,57.9307,57.8037,57.8135,192944.0
2024-05-28 15:30:00,59.21,59.36,59.2,59.34,305858.0,57.8232,57.9697,57.8135,57.9502,305858.0
2024-05-28 15:40:00,59.34,59.47,59.3,59.43,364476.0,57.9502,58.0771,57.9111,58.0381,364476.0
2024-05-28 15:50:00,59.43,59.52,59.43,59.48,1307473.0,58.0381,58.126,58.0381,58.0869,1307473.0
2024-05-29 09:30:00,58.87,58.87,58.42,58.62,394237.0,57.4912,57.4912,57.0517,57.2471,394237.0
2024-05-29 09:40:00,58.64,58.83,58.45,58.52,181691.0,57.2666,57.4521,57.081,57.1494,181691.0
2024-05-29 09:50:00,58.51,58.74,58.49,58.64,304443.0,57.1396,57.3642,57.1201,57.2666,304443.0
2024-05-29 10:00:00,58.64,58.74,58.52,58.57,196678.0,57.2666,57.3642,57.1494,57.1982,196678.0
2024-05-29 10:10:00,58.57,58.71,58.51,58.71,225084.0,57.1982,57.3349,57.1396,57.3349,225084.0
2024-05-29 10:20:00,58.71,58.76,58.63,58.63,191062.0,57.3349,57.3838,57.2568,57.2568,191062.0
2024-05-29 10:30:00,58.64,58.71,58.53,58.71,230540.0,57.2666,57.3349,57.1592,57.3349,230540.0
2024-05-29 10:40:00,58.71,58.75,58.68,58.75,169024.0,57.3349,57.374,57.3056,57.374,169024.0
2024-05-29 10:50:00,58.74,58.79,58.65,58.72,192919.0,57.3642,57.4131,57.2764,57.3447,192919.0
2024-05-29 11:00:00,58.72,58.76,58.64,58.7,285762.0,57.3447,57.3838,57.2666,57.3252,285762.0
2024-05-29 11:10:00,58.69,58.7,58.59,58.62,190161.0,57.3154,57.3252,57.2178,57.2471,190161.0
2024-05-29 11:20:00,58.62,58.68,58.59,58.65,178028.0,57.2471,57.3056,57.2178,57.2764,178028.0
2024-05-29 11:30:00,58.65,58.66,58.59,58.61,216277.0,57.2764,57.2861,57.2178,57.2373,216277.0
2024-05-29 11:40:00,58.62,58.63,58.57,58.61,187207.0,57.2471,57.2568,57.1982,57.2373,187207.0
2024-05-29 11:50:00,58.62,58.65,58.59,58.64,151112.0,57.2471,57.2764,57.2178,57.2666,151112.0
2024-05-29 12:00:00,58.63,58.64,58.56,58.62,137571.0,57.2568,57.2666,57.1885,57.2471,137571.0
2024-05-29 12:10:00,58.61,58.67,58.59,58.65,126563.0,57.2373,57.2959,57.2178,57.2764,126563.0
2024-05-29 12:20:00,58.65,58.7,58.64,58.7,235894.0,57.2764,57.3252,57.2666,57.3252,235894.0
2024-05-29 12:30:00,58.7,58.74,58.62,58.66,158273.0,57.3252,57.3642,57.2471,57.2861,158273.0
2024-05-29 12:40:00,58.65,58.7,58.61,58.7,66577.0,57.2764,57.3252,57.2373,57.3252,66577.0
2024-05-29 12:50:00,58.7,58.73,58.68,58.7,60941.0,57.3252,57.3545,57.3056,57.3252,60941.0
2024-05-29 13:00:00,58.7,58.73,58.65,58.68,48330.0,57.3252,57.3545,57.2764,57.3056,48330.0
2024-05-29 13:10:00,58.68,58.71,58.62,58.67,55512.0,57.3056,57.3349,57.2471,57.2959,55512.0
2024-05-29 13:20:00,58.67,58.78,58.64,58.77,100810.0,57.2959,57.4033,57.2666,57.3935,100810.0
2024-05-29 13:30:00,58.78,58.78,58.69,58.75,128069.0,57.4033,57.4033,57.3154,57.374,128069.0
2024-05-29 13:40:00,58.75,58.78,58.72,58.77,78870.0,57.374,57.4033,57.3447,57.3935,78870.0
2024-05-29 13:50:00,58.76,58.9,58.75,58.87,142995.0,57.3838,57.5205,57.374,57.4912,142995.0
2024-05-29 14:00:00,58.88,58.94,58.84,58.89,242131.0,57.501,57.5596,57.4619,57.5107,242131.0
2024-05-29 14:10:00,58.89,58.91,58.79,58.81,109110.0,57.5107,57.5303,57.4131,57.4326,109110.0
2024-05-29 14:20:00,58.81,58.89,58.8,58.87,69682.0,57.4326,57.5107,57.4228,57.4912,69682.0
2024-05-29 14:30:00,58.87,58.94,58.84,58.85,152142.0,57.4912,57.5596,57.4619,57.4717,152142.0
2024-05-29 14:40:00,58.85,58.9,58.75,58.76,195012.0,57.4717,57.5205,57.374,57.3838,195012.0
2024-05-29 14:50:00,58.75,58.78,58.71,58.72,165346.0,57.374,57.4033,57.3349,57.3447,165346.0
2024-05-29 15:00:00,58.71,58.82,58.71,58.76,121286.0,57.3349,57.4424,57.3349,57.3838,121286.0
2024-05-29 15:10:00,58.76,58.77,58.72,58.77,119302.0,57.3838,57.3935,57.3447,57.3935,119302.0
2024-05-29 15:20:00,58.76,58.9,58.72,58.86,187892.0,57.3838,57.5205,57.3447,57.4814,187892.0
2024-05-29 15:30:00,58.86,58.91,58.82,58.85,188247.0,57.4814,57.5303,57.4424,57.4717,188247.0
2024-05-29 15:40:00,58.85,58.85,58.71,58.76,469554.0,57.4717,57.4717,57.3349,57.3838,469554.0
2024-05-29 15:50:00,58.75,58.81,58.67,58.77,1163391.0,57.374,57.4326,57.2959,57.3935,1163391.0
2024-05-30 09:30:00,58.82,59.33,58.82,59.0,385521.0,57.4424,57.9404,57.4424,57.6182,385521.0
2024-05-30 09:40:00,59.0,59.05,58.66,58.74,272304.0,57.6182,57.667,57.2861,57.3642,272304.0
2024-05-30 09:50:00,58.74,58.85,58.7,58.74,141441.0,57.3642,57.4717,57.3252,57.3642,141441.0
2024-05-30 10:00:00,58.75,58.91,58.74,58.91,297125.0,57.374,57.5303,57.3642,57.5303,297125.0
2024-05-30 10:10:00,58.91,58.92,58.65,58.76,212497.0,57.5303,57.54,57.2764,57.3838,212497.0
2024-05-30 10:20:00,58.77,58.83,58.66,58.68,170745.0,57.3935,57.4521,57.2861,57.3056,170745.0
2024-05-30 10:30:00,58.68,58.69,58.6,58.63,161908.0,57.3056,57.3154,57.2275,57.2568,161908.0
2024-05-30 10:40:00,58.63,58.71,58.61,58.69,187523.0,57.2568,57.3349,57.2373,57.3154,187523.0
2024-05-30 10:50:00,58.69,58.74,58.63,58.72,201413.0,57.3154,57.3642,57.2568,57.3447,201413.0
2024-05-30 11:00:00,58.73,58.86,58.7,58.85,128493.0,57.3545,57.4814,57.3252,57.4717,128493.0
2024-05-30 11:10:00,58.84,59.01,58.82,59.0,127167.0,57.4619,57.6279,57.4424,57.6182,127167.0
2024-05-30 11:20:00,59.01,59.11,59.0,59.08,167436.0,57.6279,57.7256,57.6182,57.6963,167436.0
2024-05-30 11:30:00,59.08,59.1,58.93,58.98,300626.0,57.6963,57.7158,57.5498,57.5986,300626.0
2024-05-30 11:40:00,58.98,59.01,58.74,58.74,208305.0,57.5986,57.6279,57.3642,57.3642,208305.0
2024-05-30 11:50:00,58.75,58.91,58.72,58.78,166472.0,57.374,57.5303,57.3447,57.4033,166472.0
2024-05-30 12:00:00,58.79,58.97,58.78,58.93,139319.0,57.4131,57.5889,57.4033,57.5498,139319.0
2024-05-30 12:10:00,58.94,59.07,58.92,59.05,124927.0,57.5596,57.6865,57.54,57.667,124927.0
2024-05-30 12:20:00,59.05,59.07,58.96,59.01,134227.0,57.667,57.6865,57.5791,57.6279,134227.0
2024-05-30 12:30:00,59.0,59.05,58.95,58.99,185980.0,57.6182,57.667,57.5693,57.6084,185980.0
2024-05-30 12:40:00,58.99,59.1,58.97,59.05,127053.0,57.6084,57.7158,57.5889,57.667,127053.0
2024-05-30 12:50:00,59.05,59.2,59.05,59.18,203496.0,57.667,57.8135,57.667,57.7939,203496.0
2024-05-30 13:00:00,59.19,59.26,59.18,59.24,115832.0,57.8037,57.8721,57.7939,57.8525,115832.0
2024-05-30 13:10:00,59.23,59.32,59.23,59.24,124606.0,57.8428,57.9307,57.8428,57.8525,124606.0
2024-05-30 13:20:00,59.24,59.26,59.21,59.25,122338.0,57.8525,57.8721,57.8232,57.8623,122338.0
2024-05-30 13:30:00,59.25,59.33,59.22,59.24,184396.0,57.8623,57.9404,57.833,57.8525,184396.0
2024-05-30 13:40:00,59.24,59.32,59.22,59.3,149058.0,57.8525,57.9307,57.833,57.9111,149058.0
2024-05-30 13:50:00,59.3,59.38,59.3,59.37,160960.0,57.9111,57.9893,57.9111,57.9795,160960.0
2024-05-30 14:00:00,59.38,59.38,59.32,59.34,119524.0,57.9893,57.9893,57.9307,57.9502,119524.0
2024-05-30 14:10:00,59.33,59.36,59.21,59.3,153544.0,57.9404,57.9697,57.8232,57.9111,153544.0
2024-05-30 14:20:00,59.3,59.34,59.23,59.33,148758.0,57.9111,57.9502,57.8428,57.9404,148758.0
2024-05-30 14:30:00,59.34,59.37,59.24,59.26,119930.0,57.9502,57.9795,57.8525,57.8721,119930.0
2024-05-30 14:40:00,59.26,59.33,59.21,59.33,162828.0,57.8721,57.9404,57.8232,57.9404,162828.0
2024-05-30 14:50:00,59.33,59.36,59.31,59.36,121714.0,57.9404,57.9697,57.9209,57.9697,121714.0
2024-05-30 15:00:00,59.36,59.39,59.31,59.32,138132.0,57.9697,57.999,57.9209,57.9307,138132.0
2024-05-30 15:10:00,59.32,59.38,59.3,59.34,162016.0,57.9307,57.9893,57.9111,57.9502,162016.0
2024-05-30 15:20:00,59.34,59.39,59.31,59.38,226824.0,57.9502,57.999,57.9209,57.9893,226824.0
2024-05-30 15:30:00,59.38,59.39,59.19,59.22,336324.0,57.9893,57.999,57.8037,57.833,336324.0
2024-05-30 15:40:00,59.22,59.22,59.01,59.05,482336.0,57.833,57.833,57.6279,57.667,482336.0
2024-05-30 15:50:00,59.04,59.24,59.03,59.21,1215744.0,57.6572,57.8525,57.6475,57.8232,1215744.0
2024-05-31 09:30:00,59.27,59.61,59.27,59.59,193602.0,57.8818,58.2139,57.8818,58.1943,193602.0
2024-05-31 09:40:00,59.58,59.59,59.31,59.31,175131.0,58.1846,58.1943,57.9209,57.9209,175131.0
2024-05-31 09:50:00,59.31,59.43,59.29,59.37,98141.0,57.9209,58.0381,57.9014,57.9795,98141.0
2024-05-31 10:00:00,59.39,59.47,59.35,59.43,107735.0,57.999,58.0771,57.96,58.0381,107735.0
2024-05-31 10:10:00,59.43,59.43,59.16,59.22,172229.0,58.0381,58.0381,57.7744,57.833,172229.0
2024-05-31 10:20:00,59.22,59.34,59.17,59.3,106217.0,57.833,57.9502,57.7842,57.9111,106217.0
2024-05-31 10:30:00,59.31,59.4,59.24,59.26,246107.0,57.9209,58.0088,57.8525,57.8721,246107.0
2024-05-31 10:40:00,59.26,59.3,59.22,59.25,118108.0,57.8721,57.9111,57.833,57.8623,118108.0
2024-05-31 10:50:00,59.25,59.31,59.18,59.3,210630.0,57.8623,57.9209,57.7939,57.9111,210630.0
2024-05-31 11:00:00,59.3,59.32,59.23,59.29,159501.0,57.9111,57.9307,57.8428,57.9014,159501.0
2024-05-31 11:10:00,59.29,59.34,59.16,59.16,128774.0,57.9014,57.9502,57.7744,57.7744,128774.0
2024-05-31 11:20:00,59.17,59.29,59.16,59.28,132715.0,57.7842,57.9014,57.7744,57.8916,132715.0
2024-05-31 11:30:00,59.29,59.31,59.16,59.19,118958.0,57.9014,57.9209,57.7744,57.8037,118958.0
2024-05-31 11:40:00,59.19,59.22,59.11,59.14,89595.0,57.8037,57.833,57.7256,57.7549,89595.0
2024-05-31 11:50:00,59.15,59.17,59.08,59.14,100928.0,57.7646,57.7842,57.6963,57.7549,100928.0
2024-05-31 12:00:00,59.14,59.14,59.01,59.01,101376.0,57.7549,57.7549,57.6279,57.6279,101376.0
2024-05-31 12:10:00,59.01,59.05,58.97,59.05,139810.0,57.6279,57.667,57.5889,57.667,139810.0
2024-05-31 12:20:00,59.05,59.11,59.03,59.1,77874.0,57.667,57.7256,57.6475,57.7158,77874.0
2024-05-31 12:30:00,59.09,59.14,59.07,59.1,98829.0,57.706,57.7549,57.6865,57.7158,98829.0
2024-05-31 12:40:00,59.1,59.12,59.05,59.1,92632.0,57.7158,57.7353,57.667,57.7158,92632.0
2024-05-31 12:50:00,59.1,59.16,59.08,59.14,54420.0,57.7158,57.7744,57.6963,57.7549,54420.0
2024-05-31 13:00:00,59.14,59.17,59.1,59.17,99616.0,57.7549,57.7842,57.7158,57.7842,99616.0
2024-05-31 13:10:00,59.17,59.17,59.12,59.14,142057.0,57.7842,57.7842,57.7353,57.7549,142057.0
2024-05-31 13:20:00,59.15,59.19,59.12,59.16,146560.0,57.7646,57.8037,57.7353,57.7744,146560.0
2024-05-31 13:30:00,59.16,59.19,59.15,59.16,86412.0,57.7744,57.8037,57.7646,57.7744,86412.0
2024-05-31 13:40:00,59.15,59.28,59.14,59.23,156584.0,57.7646,57.8916,57.7549,57.8428,156584.0
2024-05-31 13:50:00,59.23,59.33,59.22,59.33,99633.0,57.8428,57.9404,57.833,57.9404,99633.0
2024-05-31 14:00:00,59.32,59.41,59.29,59.4,141502.0,57.9307,58.0186,57.9014,58.0088,141502.0
2024-05-31 14:10:00,59.4,59.5,59.37,59.47,185536.0,58.0088,58.1064,57.9795,58.0771,185536.0
2024-05-31 14:20:00,59.46,59.53,59.45,59.48,155593.0,58.0674,58.1357,58.0576,58.0869,155593.0
2024-05-31 14:30:00,59.49,59.52,59.4,59.43,134330.0,58.0967,58.126,58.0088,58.0381,134330.0
2024-05-31 14:40:00,59.43,59.45,59.34,59.36,114630.0,58.0381,58.0576,57.9502,57.9697,114630.0
2024-05-31 14:50:00,59.36,59.4,59.33,59.37,185509.0,57.9697,58.0088,57.9404,57.9795,185509.0
2024-05-31 15:00:00,59.37,59.41,59.31,59.37,203867.0,57.9795,58.0186,57.9209,57.9795,203867.0
2024-05-31 15:10:00,59.36,59.42,59.31,59.33,204117.0,57.9697,58.0283,57.9209,57.9404,204117.0
2024-05-31 15:20:00,59.33,59.38,59.29,59.3,234203.0,57.9404,57.9893,57.9014,57.9111,234203.0
2024-05-31 15:30:00,59.3,59.33,59.23,59.33,237104.0,57.9111,57.9404,57.8428,57.9404,237104.0
2024-05-31 15:40:00,59.33,59.56,59.33,59.56,319454.0,57.9404,58.165,57.9404,58.165,319454.0
2024-05-31 15:50:00,59.57,59.99,59.47,59.93,2068473.0,58.1748,58.585,58.0771,58.5264,2068473.0
2024-06-03 09:30:00,60.2,60.2,59.39,59.85,486082.0,58.79,58.79,57.999,58.4482,486082.0
2024-06-03 09:40:00,59.86,59.9,59.51,59.67,406262.0,58.458,58.4971,58.1162,58.2725,406262.0
2024-06-03 09:50:00,59.66,59.72,59.46,59.57,256014.0,58.2627,58.3213,58.0674,58.1748,256014.0
2024-06-03 10:00:00,59.58,59.71,59.47,59.52,272940.0,58.1846,58.3115,58.0771,58.126,272940.0
2024-06-03 10:10:00,59.52,59.72,59.48,59.65,199894.0,58.126,58.3213,58.0869,58.2529,199894.0
2024-06-03 10:20:00,59.65,59.67,59.51,59.54,123656.0,58.2529,58.2725,58.1162,58.1455,123656.0
2024-06-03 10:30:00,59.55,59.56,59.3,59.39,167243.0,58.1553,58.165,57.9111,57.999,167243.0
2024-06-03 10:40:00,59.38,59.48,59.36,59.46,157011.0,57.9893,58.0869,57.9697,58.0674,157011.0
2024-06-03 10:50:00,59.47,59.64,59.47,59.53,211118.0,58.0771,58.2432,58.0771,58.1357,211118.0
2024-06-03 11:00:00,59.52,59.54,59.38,59.45,226409.0,58.126,58.1455,57.9893,58.0576,226409.0
2024-06-03 11:10:00,59.45,59.53,59.35,59.36,149022.0,58.0576,58.1357,57.96,57.9697,149022.0
2024-06-03 11:20:00,59.36,59.38,59.15,59.2,142688.0,57.9697,57.9893,57.7646,57.8135,142688.0
2024-06-03 11:30:00,59.19,59.21,59.0,59.01,135924.0,57.8037,57.8232,57.6182,57.6279,135924.0
2024-06-03 11:40:00,59.01,59.01,58.86,58.88,225182.0,57.6279,57.6279,57.4814,57.501,225182.0
2024-06-03 11:50:00,58.88,58.96,58.76,58.8,181903.0,57.501,57.5791,57.3838,57.4228,181903.0
2024-06-03 12:00:00,58.81,58.92,58.68,58.76,199543.0,57.4326,57.54,57.3056,57.3838,199543.0
2024-06-03 12:10:00,58.76,58.81,58.63,58.66,126161.0,57.3838,57.4326,57.2568,57.2861,126161.0
2024-06-03 12:20:00,58.66,58.71,58.6,58.71,112496.0,57.2861,57.3349,57.2275,57.3349,112496.0
2024-06-03 12:30:00,58.71,58.75,58.6,58.73,104302.0,57.3349,57.374,57.2275,57.3545,104302.0
2024-06-03 12:40:00,58.73,58.75,58.65,58.75,76927.0,57.3545,57.374,57.2764,57.374,76927.0
2024-06-03 12:50:00,58.74,58.76,58.61,58.71,118186.0,57.3642,57.3838,57.2373,57.3349,118186.0
2024-06-03 13:00:00,58.71,58.75,58.63,58.63,80248.0,57.3349,57.374,57.2568,57.2568,80248.0
2024-06-03 13:10:00,58.64,58.75,58.6,58.73,109245.0,57.2666,57.374,57.2275,57.3545,109245.0
2024-06-03 13:20:00,58.73,58.75,58.65,58.72,144822.0,57.3545,57.374,57.2764,57.3447,144822.0
2024-06-03 13:30:00,58.71,58.85,58.7,58.82,140049.0,57.3349,57.4717,57.3252,57.4424,140049.0
2024-06-03 13:40:00,58.82,58.88,58.78,58.8,132081.0,57.4424,57.501,57.4033,57.4228,132081.0
2024-06-03 13:50:00,58.8,58.93,58.79,58.91,129121.0,57.4228,57.5498,57.4131,57.5303,129121.0
2024-06-03 14:00:00,58.92,59.0,58.9,58.98,104087.0,57.54,57.6182,57.5205,57.5986,104087.0
2024-06-03 14:10:00,58.99,59.03,58.89,59.03,103151.0,57.6084,57.6475,57.5107,57.6475,103151.0
2024-06-03 14:20:00,59.03,59.09,59.0,59.08,99900.0,57.6475,57.706,57.6182,57.6963,99900.0
2024-06-03 14:30:00,59.07,59.23,59.07,59.2,124890.0,57.6865,57.8428,57.6865,57.8135,124890.0
2024-06-03 14:40:00,59.2,59.25,59.15,59.25,146111.0,57.8135,57.8623,57.7646,57.8623,146111.0
2024-06-03 14:50:00,59.25,59.26,59.18,59.23,109828.0,57.8623,57.8721,57.7939,57.8428,109828.0
2024-06-03 15:00:00,59.24,59.3,59.19,59.21,96579.0,57.8525,57.9111,57.8037,57.8232,96579.0
2024-06-03 15:10:00,59.2,59.26,59.17,59.23,100473.0,57.8135,57.8721,57.7842,57.8428,100473.0
2024-06-03 15:20:00,59.23,59.27,59.19,59.23,120477.0,57.8428,57.8818,57.8037,57.8428,120477.0
2024-06-03 15:30:00,59.23,59.29,59.19,59.2,166975.0,57.8428,57.9014,57.8037,57.8135,166975.0
2024-06-03 15:40:00,59.21,59.31,59.19,59.3,205575.0,57.8232,57.9209,57.8037,57.9111,205575.0
2024-06-03 15:50:00,59.29,59.37,59.25,59.34,794697.0,57.9014,57.9795,57.8623,57.9502,794697.0
2024-06-04 09:30:00,58.82,59.11,58.81,58.95,228334.0,57.4424,57.7256,57.4326,57.5693,228334.0
2024-06-04 09:40:00,58.94,59.36,58.94,59.27,135328.0,57.5596,57.9697,57.5596,57.8818,135328.0
2024-06-04 09:50:00,59.27,59.34,59.11,59.34,193198.0,57.8818,57.9502,57.7256,57.9502,193198.0
2024-06-04 10:00:00,59.36,59.48,59.03,59.03,452561.0,57.9697,58.0869,57.6475,57.6475,452561.0
2024-06-04 10:10:00,59.02,59.25,59.01,59.09,443948.0,57.6377,57.8623,57.6279,57.706,443948.0
2024-06-04 10:20:00,59.09,59.11,58.88,58.96,310776.0,57.706,57.7256,57.501,57.5791,310776.0
2024-06-04 10:30:00,58.95,59.08,58.93,58.97,174757.0,57.5693,57.6963,57.5498,57.5889,174757.0
2024-06-04 10:40:00,58.98,59.03,58.78,58.85,106741.0,57.5986,57.6475,57.4033,57.4717,106741.0
2024-06-04 10:50:00,58.85,58.9,58.65,58.67,177232.0,57.4717,57.5205,57.2764,57.2959,177232.0
2024-06-04 11:00:00,58.67,58.68,58.5,58.51,314862.0,57.2959,57.3056,57.1299,57.1396,314862.0
2024-06-04 11:10:00,58.52,58.61,58.48,58.57,170310.0,57.1494,57.2373,57.1103,57.1982,170310.0
2024-06-04 11:20:00,58.57,58.59,58.48,58.55,174766.0,57.1982,57.2178,57.1103,57.1787,174766.0
2024-06-04 11:30:00,58.55,58.6,58.51,58.6,166406.0,57.1787,57.2275,57.1396,57.2275,166406.0
2024-06-04 11:40:00,58.6,58.62,58.54,58.57,198729.0,57.2275,57.2471,57.1689,57.1982,198729.0
2024-06-04 11:50:00,58.57,58.6,58.46,58.47,128669.0,57.1982,57.2275,57.0908,57.1006,128669.0
2024-06-04 12:00:00,58.47,58.48,58.34,58.37,96669.0,57.1006,57.1103,56.9736,57.0029,96669.0
2024-06-04 12:10:00,58.38,58.47,58.34,58.47,160510.0,57.0127,57.1006,56.9736,57.1006,160510.0
2024-06-04 12:20:00,58.46,58.55,58.45,58.53,106728.0,57.0908,57.1787,57.081,57.1592,106728.0
2024-06-04 12:30:00,58.54,58.54,58.46,58.5,118994.0,57.1689,57.1689,57.0908,57.1299,118994.0
2024-06-04 12:40:00,58.5,58.58,58.47,58.55,134634.0,57.1299,57.208,57.1006,57.1787,134634.0
2024-06-04 12:50:00,58.55,58.61,58.46,58.59,168656.0,57.1787,57.2373,57.0908,57.2178,168656.0
2024-06-04 13:00:00,58.59,58.6,58.53,58.57,151387.0,57.2178,57.2275,57.1592,57.1982,151387.0
2024-06-04 13:10:00,58.57,58.6,58.54,58.58,257377.0,57.1982,57.2275,57.1689,57.208,257377.0
2024-06-04 13:20:00,58.58,58.68,58.56,58.68,204299.0,57.208,57.3056,57.1885,57.3056,204299.0
2024-06-04 13:30:00,58.68,58.69,58.51,58.54,203149.0,57.3056,57.3154,57.1396,57.1689,203149.0
2024-06-04 13:40:00,58.55,58.58,58.53,58.55,99348.0,57.1787,57.208,57.1592,57.1787,99348.0
2024-06-04 13:50:00,58.55,58.59,58.53,58.58,196060.0,57.1787,57.2178,57.1592,57.208,196060.0
2024-06-04 14:00:00,58.58,58.66,58.55,58.59,395037.0,57.208,57.2861,57.1787,57.2178,395037.0
2024-06-04 14:10:00,58.59,58.68,58.55,58.64,230487.0,57.2178,57.3056,57.1787,57.2666,230487.0
2024-06-04 14:20:00,58.64,58.74,58.64,58.69,153137.0,57.2666,57.3642,57.2666,57.3154,153137.0
2024-06-04 14:30:00,58.7,58.73,58.66,58.73,189608.0,57.3252,57.3545,57.2861,57.3545,189608.0
2024-06-04 14:40:00,58.73,58.81,58.7,58.75,294162.0,57.3545,57.4326,57.3252,57.374,294162.0
2024-06-04 14:50:00,58.74,58.75,58.69,58.71,82994.0,57.3642,57.374,57.3154,57.3349,82994.0
2024-06-04 15:00:00,58.7,58.72,58.63,58.71,291927.0,57.3252,57.3447,57.2568,57.3349,291927.0
2024-06-04 15:10:00,58.71,58.75,58.69,58.73,198352.0,57.3349,57.374,57.3154,57.3545,198352.0
2024-06-04 15:20:00,58.73,58.75,58.69,58.73,167350.0,57.3545,57.374,57.3154,57.3545,167350.0
2024-06-04 15:30:00,58.72,58.75,58.67,58.71,267607.0,57.3447,57.374,57.2959,57.3349,267607.0
2024-06-04 15:40:00,58.71,58.76,58.68,58.7,352601.0,57.3349,57.3838,57.3056,57.3252,352601.0
2024-06-04 15:50:00,58.7,58.8,58.67,58.7,972311.0,57.3252,57.4228,57.2959,57.3252,972311.0
2024-06-05 09:30:00,58.86,58.92,58.54,58.85,169652.0,57.4814,57.54,57.1689,57.4717,169652.0
2024-06-05 09:40:00,58.86,58.89,58.69,58.74,155176.0,57.4814,57.5107,57.3154,57.3642,155176.0
2024-06-05 09:50:00,58.74,58.76,58.62,58.73,121380.0,57.3642,57.3838,57.2471,57.3545,121380.0
2024-06-05 10:00:00,58.72,58.72,58.52,58.53,184465.0,57.3447,57.3447,57.1494,57.1592,184465.0
2024-06-05 10:10:00,58.54,58.59,58.47,58.59,174760.0,57.1689,57.2178,57.1006,57.2178,174760.0
2024-06-05 10:20:00,58.58,58.62,58.44,58.47,136221.0,57.208,57.2471,57.0713,57.1006,136221.0
2024-06-05 10:30:00,58.47,58.62,58.46,58.56,191951.0,57.1006,57.2471,57.0908,57.1885,191951.0
2024-06-05 10:40:00,58.56,58.61,58.45,58.45,181342.0,57.1885,57.2373,57.081,57.081,181342.0
2024-06-05 10:50:00,58.46,58.49,58.41,58.45,179334.0,57.0908,57.1201,57.042,57.081,179334.0
2024-06-05 11:00:00,58.45,58.6,58.44,58.48,175803.0,57.081,57.2275,57.0713,57.1103,175803.0
2024-06-05 11:10:00,58.49,58.52,58.45,58.47,82609.0,57.1201,57.1494,57.081,57.1006,82609.0
2024-06-05 11:20:00,58.47,58.48,58.42,58.46,147039.0,57.1006,57.1103,57.0517,57.0908,147039.0
2024-06-05 11:30:00,58.46,58.47,58.39,58.43,127704.0,57.0908,57.1006,57.0224,57.0615,127704.0
2024-06-05 11:40:00,58.44,58.51,58.42,58.48,128773.0,57.0713,57.1396,57.0517,57.1103,128773.0
2024-06-05 11:50:00,58.48,58.49,58.41,58.46,112793.0,57.1103,57.1201,57.042,57.0908,112793.0
2024-06-05 12:00:00,58.46,58.49,58.42,58.44,440494.0,57.0908,57.1201,57.0517,57.0713,440494.0
2024-06-05 12:10:00,58.44,58.46,58.32,58.36,147125.0,57.0713,57.0908,56.9541,56.9931,147125.0
2024-06-05 12:20:00,58.36,58.41,58.34,58.41,91823.0,56.9931,57.042,56.9736,57.042,91823.0
2024-06-05 12:30:00,58.41,58.44,58.34,58.37,136832.0,57.042,57.0713,56.9736,57.0029,136832.0
2024-06-05 12:40:00,58.37,58.46,58.33,58.44,99895.0,57.0029,57.0908,56.9638,57.0713,99895.0
2024-06-05 12:50:00,58.44,58.44,58.25,58.28,146745.0,57.0713,57.0713,56.8857,56.915,146745.0
2024-06-05 13:00:00,58.28,58.29,58.2,58.23,139073.0,56.915,56.9248,56.8369,56.8662,139073.0
2024-06-05 13:10:00,58.23,58.24,58.16,58.17,142952.0,56.8662,56.876,56.7978,56.8076,142952.0
2024-06-05 13:20:00,58.18,58.29,58.12,58.28,176609.0,56.8174,56.9248,56.7588,56.915,176609.0
2024-06-05 13:30:00,58.27,58.3,58.25,58.28,154726.0,56.9053,56.9345,56.8857,56.915,154726.0
2024-06-05 13:40:00,58.28,58.36,58.27,58.34,106039.0,56.915,56.9931,56.9053,56.9736,106039.0
2024-06-05 13:50:00,58.34,58.39,58.32,58.39,188481.0,56.9736,57.0224,56.9541,57.0224,188481.0
2024-06-05 14:00:00,58.39,58.55,58.38,58.55,211654.0,57.0224,57.1787,57.0127,57.1787,211654.0
2024-06-05 14:10:00,58.55,58.56,58.43,58.44,113299.0,57.1787,57.1885,57.0615,57.0713,113299.0
2024-06-05 14:20:00,58.45,58.49,58.41,58.48,137283.0,57.081,57.1201,57.042,57.1103,137283.0
2024-06-05 14:30:00,58.48,58.59,58.47,58.54,118492.0,57.1103,57.2178,57.1006,57.1689,118492.0
2024-06-05 14:40:00,58.54,58.56,58.51,58.53,124920.0,57.1689,57.1885,57.1396,57.1592,124920.0
2024-06-05 14:50:00,58.53,58.64,58.53,58.56,184371.0,57.1592,57.2666,57.1592,57.1885,184371.0
2024-06-05 15:00:00,58.57,58.67,58.55,58.59,159680.0,57.1982,57.2959,57.1787,57.2178,159680.0
2024-06-05 15:10:00,58.59,58.64,58.56,58.63,171792.0,57.2178,57.2666,57.1885,57.2568,171792.0
2024-06-05 15:20:00,58.63,58.67,58.6,58.61,248046.0,57.2568,57.2959,57.2275,57.2373,248046.0
2024-06-05 15:30:00,58.62,58.62,58.52,58.61,286715.0,57.2471,57.2471,57.1494,57.2373,286715.0
2024-06-05 15:40:00,58.61,58.61,58.48,58.51,373108.0,57.2373,57.2373,57.1103,57.1396,373108.0
2024-06-05 15:50:00,58.51,58.7,58.48,58.68,1293373.0,57.1396,57.3252,57.1103,57.3056,1293373.0
2024-06-06 09:30:00,58.78,58.92,58.63,58.73,261748.0,57.4033,57.54,57.2568,57.3545,261748.0
2024-06-06 09:40:00,58.72,58.88,58.71,58.86,201656.0,57.3447,57.501,57.3349,57.4814,201656.0
2024-06-06 09:50:00,58.85,59.0,58.78,58.93,200362.0,57.4717,57.6182,57.4033,57.5498,200362.0
2024-06-06 10:00:00,58.93,58.96,58.77,58.84,107660.0,57.5498,57.5791,57.3935,57.4619,107660.0
2024-06-06 10:10:00,58.84,58.9,58.76,58.87,133815.0,57.4619,57.5205,57.3838,57.4912,133815.0
2024-06-06 10:20:00,58.87,58.87,58.61,58.69,156845.0,57.4912,57.4912,57.2373,57.3154,156845.0
2024-06-06 10:30:00,58.69,58.71,58.61,58.68,147958.0,57.3154,57.3349,57.2373,57.3056,147958.0
2024-06-06 10:40:00,58.68,58.68,58.48,58.48,804670.0,57.3056,57.3056,57.1103,57.1103,804670.0
2024-06-06 10:50:00,58.48,58.57,58.44,58.5,238401.0,57.1103,57.1982,57.0713,57.1299,238401.0
2024-06-06 11:00:00,58.5,58.55,58.34,58.41,361972.0,57.1299,57.1787,56.9736,57.042,361972.0
2024-06-06 11:10:00,58.41,58.43,58.28,58.3,376023.0,57.042,57.0615,56.915,56.9345,376023.0
2024-06-06 11:20:00,58.3,58.35,58.24,58.33,239517.0,56.9345,56.9834,56.876,56.9638,239517.0
2024-06-06 11:30:00,58.32,58.37,58.18,58.22,406668.0,56.9541,57.0029,56.8174,56.8564,406668.0
2024-06-06 11:40:00,58.22,58.24,57.92,57.96,441635.0,56.8564,56.876,56.5634,56.6025,441635.0
2024-06-06 11:50:00,57.97,58.11,57.95,58.04,256434.0,56.6123,56.749,56.5927,56.6806,256434.0
2024-06-06 12:00:00,58.05,58.05,57.83,57.9,300744.0,56.6904,56.6904,56.4756,56.5439,300744.0
2024-06-06 12:10:00,57.9,58.0,57.76,57.79,1642265.0,56.5439,56.6416,56.4072,56.4365,1642265.0
2024-06-06 12:20:00,57.79,57.81,57.67,57.7,185248.0,56.4365,56.456,56.3193,56.3486,185248.0
2024-06-06 12:30:00,57.69,57.7,57.56,57.6,226608.0,56.3388,56.3486,56.2119,56.2509,226608.0
2024-06-06 12:40:00,57.6,57.76,57.57,57.69,183106.0,56.2509,56.4072,56.2216,56.3388,183106.0
2024-06-06 12:50:00,57.69,57.71,57.5,57.58,364497.0,56.3388,56.3584,56.1533,56.2314,364497.0
2024-06-06 13:00:00,57.58,57.67,57.56,57.66,120685.0,56.2314,56.3193,56.2119,56.3095,120685.0
2024-06-06 13:10:00,57.66,57.86,57.66,57.85,174516.0,56.3095,56.5049,56.3095,56.4951,174516.0
2024-06-06 13:20:00,57.86,57.92,57.79,57.91,153650.0,56.5049,56.5634,56.4365,56.5537,153650.0
2024-06-06 13:30:00,57.92,58.04,57.88,58.04,224379.0,56.5634,56.6806,56.5244,56.6806,224379.0
2024-06-06 13:40:00,58.03,58.07,57.91,57.92,118680.0,56.6709,56.7099,56.5537,56.5634,118680.0
2024-06-06 13:50:00,57.91,58.05,57.9,57.95,219128.0,56.5537,56.6904,56.5439,56.5927,219128.0
2024-06-06 14:00:00,57.94,57.96,57.74,57.75,164089.0,56.583,56.6025,56.3877,56.3974,164089.0
2024-06-06 14:10:00,57.74,57.81,57.71,57.73,170481.0,56.3877,56.456,56.3584,56.3779,170481.0
2024-06-06 14:20:00,57.73,57.8,57.72,57.8,124594.0,56.3779,56.4463,56.3681,56.4463,124594.0
2024-06-06 14:30:00,57.79,57.86,57.76,57.82,154550.0,56.4365,56.5049,56.4072,56.4658,154550.0
2024-06-06 14:40:00,57.82,57.97,57.81,57.97,181850.0,56.4658,56.6123,56.456,56.6123,181850.0
2024-06-06 14:50:00,57.97,58.03,57.93,57.94,194309.0,56.6123,56.6709,56.5732,56.583,194309.0
2024-06-06 15:00:00,57.94,57.96,57.81,57.96,183896.0,56.583,56.6025,56.456,56.6025,183896.0
2024-06-06 15:10:00,57.96,58.01,57.89,57.93,294234.0,56.6025,56.6513,56.5342,56.5732,294234.0
2024-06-06 15:20:00,57.93,57.93,57.82,57.88,234652.0,56.5732,56.5732,56.4658,56.5244,234652.0
2024-06-06 15:30:00,57.87,57.87,57.78,57.83,386254.0,56.5146,56.5146,56.4267,56.4756,386254.0
2024-06-06 15:40:00,57.84,57.85,57.7,57.72,808118.0,56.4853,56.4951,56.3486,56.3681,808118.0
2024-06-06 15:50:00,57.72,57.8,57.64,57.75,2315076.0,56.3681,56.4463,56.29,56.3974,2315076.0
2024-06-07 09:30:00,57.57,58.27,57.57,58.23,351249.0,56.2216,56.9053,56.2216,56.8662,351249.0
2024-06-07 09:40:00,58.22,58.32,58.13,58.23,284932.0,56.8564,56.9541,56.7685,56.8662,284932.0
2024-06-07 09:50:00,58.23,58.37,58.17,58.35,396024.0,56.8662,57.0029,56.8076,56.9834,396024.0
2024-06-07 10:00:00,58.34,58.41,58.19,58.2,203184.0,56.9736,57.042,56.8271,56.8369,203184.0
2024-06-07 10:10:00,58.19,58.32,58.04,58.3,500495.0,56.8271,56.9541,56.6806,56.9345,500495.0
2024-06-07 10:20:00,58.3,58.47,58.27,58.4,441698.0,56.9345,57.1006,56.9053,57.0322,441698.0
2024-06-07 10:30:00,58.39,58.5,58.28,58.5,232827.0,57.0224,57.1299,56.915,57.1299,232827.0
2024-06-07 10:40:00,58.49,58.66,58.48,58.59,300560.0,57.1201,57.2861,57.1103,57.2178,300560.0
2024-06-07 10:50:00,58.59,58.59,58.45,58.52,194456.0,57.2178,57.2178,57.081,57.1494,194456.0
2024-06-07 11:00:00,58.52,58.52,58.33,58.37,169497.0,57.1494,57.1494,56.9638,57.0029,169497.0
2024-06-07 11:10:00,58.37,58.44,58.33,58.35,141413.0,57.0029,57.0713,56.9638,56.9834,141413.0
2024-06-07 11:20:00,58.35,58.39,58.27,58.3,109619.0,56.9834,57.0224,56.9053,56.9345,109619.0
2024-06-07 11:30:00,58.3,58.34,58.2,58.23,158040.0,56.9345,56.9736,56.8369,56.8662,158040.0
2024-06-07 11:40:00,58.23,58.27,58.17,58.27,92389.0,56.8662,56.9053,56.8076,56.9053,92389.0
2024-06-07 11:50:00,58.28,58.28,58.15,58.18,87507.0,56.915,56.915,56.7881,56.8174,87507.0
2024-06-07 12:00:00,58.18,58.28,58.14,58.27,88574.0,56.8174,56.915,56.7783,56.9053,88574.0
2024-06-07 12:10:00,58.28,58.35,58.27,58.34,115661.0,56.915,56.9834,56.9053,56.9736,115661.0
2024-06-07 12:20:00,58.34,58.43,58.33,58.39,187312.0,56.9736,57.0615,56.9638,57.0224,187312.0
2024-06-07 12:30:00,58.4,58.43,58.33,58.36,118178.0,57.0322,57.0615,56.9638,56.9931,118178.0
2024-06-07 12:40:00,58.36,58.36,58.23,58.3,271158.0,56.9931,56.9931,56.8662,56.9345,271158.0
2024-06-07 12:50:00,58.3,58.49,58.3,58.49,166482.0,56.9345,57.1201,56.9345,57.1201,166482.0
2024-06-07 13:00:00,58.49,58.51,58.38,58.43,154042.0,57.1201,57.1396,57.0127,57.0615,154042.0
2024-06-07 13:10:00,58.43,58.52,58.41,58.5,132921.0,57.0615,57.1494,57.042,57.1299,132921.0
2024-06-07 13:20:00,58.51,58.61,58.49,58.57,146089.0,57.1396,57.2373,57.1201,57.1982,146089.0
2024-06-07 13:30:00,58.56,58.57,58.47,58.53,112628.0,57.1885,57.1982,57.1006,57.1592,112628.0
2024-06-07 13:40:00,58.53,58.53,58.44,58.47,86408.0,57.1592,57.1592,57.0713,57.1006,86408.0
2024-06-07 13:50:00,58.48,58.57,58.47,58.53,170551.0,57.1103,57.1982,57.1006,57.1592,170551.0
2024-06-07 14:00:00,58.52,58.53,58.36,58.39,113748.0,57.1494,57.1592,56.9931,57.0224,113748.0
2024-06-07 14:10:00,58.4,58.42,58.31,58.4,98781.0,57.0322,57.0517,56.9443,57.0322,98781.0
2024-06-07 14:20:00,58.4,58.57,58.39,58.51,118357.0,57.0322,57.1982,57.0224,57.1396,118357.0
2024-06-07 14:30:00,58.5,58.55,58.47,58.5,98046.0,57.1299,57.1787,57.1006,57.1299,98046.0
2024-06-07 14:40:00,58.5,58.67,58.49,58.66,221507.0,57.1299,57.2959,57.1201,57.2861,221507.0
2024-06-07 14:50:00,58.66,58.68,58.59,58.6,157704.0,57.2861,57.3056,57.2178,57.2275,157704.0
2024-06-07 15:00:00,58.6,58.65,58.54,58.57,143710.0,57.2275,57.2764,57.1689,57.1982,143710.0
2024-06-07 15:10:00,58.57,58.58,58.45,58.5,163354.0,57.1982,57.208,57.081,57.1299,163354.0
2024-06-07 15:20:00,58.5,58.58,58.45,58.55,223907.0,57.1299,57.208,57.081,57.1787,223907.0
2024-06-07 15:30:00,58.55,58.56,58.5,58.52,306341.0,57.1787,57.1885,57.1299,57.1494,306341.0
2024-06-07 15:40:00,58.52,58.56,58.4,58.44,574527.0,57.1494,57.1885,57.0322,57.0713,574527.0
2024-06-07 15:50:00,58.43,58.48,58.3,58.36,1566234.0,57.0615,57.1103,56.9345,56.9931,1566234.0
2024-06-10 09:30:00,57.9,58.13,57.38,57.57,402348.0,56.5439,56.7685,56.0361,56.2216,402348.0
2024-06-10 09:40:00,57.56,57.82,57.37,57.81,280702.0,56.2119,56.4658,56.0263,56.456,280702.0
2024-06-10 09:50:00,57.83,58.04,57.73,57.85,226916.0,56.4756,56.6806,56.3779,56.4951,226916.0
2024-06-10 10:00:00,57.87,57.88,57.75,57.77,155807.0,56.5146,56.5244,56.3974,56.417,155807.0
2024-06-10 10:10:00,57.77,57.8,57.69,57.73,157986.0,56.417,56.4463,56.3388,56.3779,157986.0
2024-06-10 10:20:00,57.73,57.78,57.67,57.75,123263.0,56.3779,56.4267,56.3193,56.3974,123263.0
2024-06-10 10:30:00,57.76,57.76,57.52,57.55,174128.0,56.4072,56.4072,56.1728,56.2021,174128.0
2024-06-10 10:40:00,57.56,57.68,57.47,57.68,148221.0,56.2119,56.3291,56.124,56.3291,148221.0
2024-06-10 10:50:00,57.67,57.69,57.45,57.46,164353.0,56.3193,56.3388,56.1045,56.1142,164353.0
2024-06-10 11:00:00,57.46,57.5,57.42,57.44,114870.0,56.1142,56.1533,56.0752,56.0947,114870.0
2024-06-10 11:10:00,57.45,57.64,57.41,57.62,119274.0,56.1045,56.29,56.0654,56.2705,119274.0
2024-06-10 11:20:00,57.62,57.76,57.61,57.76,223076.0,56.2705,56.4072,56.2607,56.4072,223076.0
2024-06-10 11:30:00,57.76,57.79,57.71,57.72,130689.0,56.4072,56.4365,56.3584,56.3681,130689.0
2024-06-10 11:40:00,57.71,57.77,57.68,57.68,111413.0,56.3584,56.417,56.3291,56.3291,111413.0
2024-06-10 11:50:00,57.69,57.82,57.68,57.8,150660.0,56.3388,56.4658,56.3291,56.4463,150660.0
2024-06-10 12:00:00,57.8,57.87,57.78,57.85,90032.0,56.4463,56.5146,56.4267,56.4951,90032.0
2024-06-10 12:10:00,57.85,57.91,57.78,57.78,114730.0,56.4951,56.5537,56.4267,56.4267,114730.0
2024-06-10 12:20:00,57.78,57.8,57.71,57.73,92506.0,56.4267,56.4463,56.3584,56.3779,92506.0
2024-06-10 12:30:00,57.73,57.8,57.7,57.8,74444.0,56.3779,56.4463,56.3486,56.4463,74444.0
2024-06-10 12:40:00,57.79,57.84,57.77,57.79,100555.0,56.4365,56.4853,56.417,56.4365,100555.0
2024-06-10 12:50:00,57.78,57.84,57.75,57.8,98652.0,56.4267,56.4853,56.3974,56.4463,98652.0
2024-06-10 13:00:00,57.8,57.8,57.71,57.71,122034.0,56.4463,56.4463,56.3584,56.3584,122034.0
2024-06-10 13:10:00,57.72,57.72,57.62,57.67,127410.0,56.3681,56.3681,56.2705,56.3193,127410.0
2024-06-10 13:20:00,57.66,57.82,57.65,57.82,89455.0,56.3095,56.4658,56.2998,56.4658,89455.0
2024-06-10 13:30:00,57.82,57.87,57.82,57.87,99899.0,56.4658,56.5146,56.4658,56.5146,99899.0
2024-06-10 13:40:00,57.87,57.94,57.85,57.89,166528.0,56.5146,56.583,56.4951,56.5342,166528.0
2024-06-10 13:50:00,57.9,57.92,57.82,57.84,122549.0,56.5439,56.5634,56.4658,56.4853,122549.0
2024-06-10 14:00:00,57.84,57.92,57.77,57.9,180110.0,56.4853,56.5634,56.417,56.5439,180110.0
2024-06-10 14:10:00,57.89,57.94,57.87,57.87,163417.0,56.5342,56.583,56.5146,56.5146,163417.0
2024-06-10 14:20:00,57.87,57.94,57.83,57.92,102121.0,56.5146,56.583,56.4756,56.5634,102121.0
2024-06-10 14:30:00,57.92,58.03,57.89,58.03,113901.0,56.5634,56.6709,56.5342,56.6709,113901.0
2024-06-10 14:40:00,58.02,58.12,58.01,58.09,178133.0,56.6611,56.7588,56.6513,56.7295,178133.0
2024-06-10 14:50:00,58.09,58.11,58.04,58.04,130490.0,56.7295,56.749,56.6806,56.6806,130490.0
2024-06-10 15:00:00,58.04,58.1,57.99,58.0,140504.0,56.6806,56.7392,56.6318,56.6416,140504.0
2024-06-10 15:10:00,58.0,58.05,57.99,58.02,211248.0,56.6416,56.6904,56.6318,56.6611,211248.0
2024-06-10 15:20:00,58.01,58.08,57.99,58.08,130729.0,56.6513,56.7197,56.6318,56.7197,130729.0
2024-06-10 15:30:00,58.08,58.1,58.0,58.02,158438.0,56.7197,56.7392,56.6416,56.6611,158438.0
2024-06-10 15:40:00,58.02,58.03,57.86,57.88,422840.0,56.6611,56.6709,56.5049,56.5244,422840.0
2024-06-10 15:50:00,57.86,57.96,57.84,57.96,1142984.0,56.5049,56.6025,56.4853,56.6025,1142984.0
2024-06-11 09:30:00,57.75,57.75,56.89,57.13,550913.0,56.3974,56.3974,55.5576,55.792,550913.0
2024-06-11 09:40:00,57.13,57.31,56.79,56.85,540699.0,55.792,55.9677,55.4599,55.5185,540699.0
2024-06-11 09:50:00,56.84,57.06,56.79,56.93,210917.0,55.5087,55.7236,55.4599,55.5966,210917.0
2024-06-11 10:00:00,56.93,56.98,56.73,56.96,297108.0,55.5966,55.6455,55.4013,55.6259,297108.0
2024-06-11 10:10:00,56.96,56.97,56.8,56.81,186026.0,55.6259,55.6357,55.4697,55.4794,186026.0
2024-06-11 10:20:00,56.81,56.84,56.67,56.68,362409.0,55.4794,55.5087,55.3427,55.3525,362409.0
2024-06-11 10:30:00,56.67,56.72,56.56,56.6,626013.0,55.3427,55.3916,55.2353,55.2744,626013.0
2024-06-11 10:40:00,56.6,56.66,56.51,56.56,159661.0,55.2744,55.333,55.1865,55.2353,159661.0
2024-06-11 10:50:00,56.57,56.74,56.55,56.7,405678.0,55.2451,55.4111,55.2255,55.372,405678.0
2024-06-11 11:00:00,56.7,56.95,56.7,56.95,821753.0,55.372,55.6162,55.372,55.6162,821753.0
2024-06-11 11:10:00,56.95,56.97,56.86,56.95,452661.0,55.6162,55.6357,55.5283,55.6162,452661.0
2024-06-11 11:20:00,56.95,57.09,56.92,57.05,391550.0,55.6162,55.7529,55.5869,55.7138,391550.0
2024-06-11 11:30:00,57.05,57.22,57.05,57.07,263736.0,55.7138,55.8798,55.7138,55.7334,263736.0
2024-06-11 11:40:00,57.06,57.14,57.02,57.06,117842.0,55.7236,55.8017,55.6845,55.7236,117842.0
2024-06-11 11:50:00,57.06,57.2,57.05,57.19,180515.0,55.7236,55.8603,55.7138,55.8505,180515.0
2024-06-11 12:00:00,57.19,57.23,57.11,57.23,186620.0,55.8505,55.8896,55.7724,55.8896,186620.0
2024-06-11 12:10:00,57.23,57.3,57.1,57.13,296318.0,55.8896,55.958,55.7627,55.792,296318.0
2024-06-11 12:20:00,57.13,57.26,57.11,57.26,232848.0,55.792,55.9189,55.7724,55.9189,232848.0
2024-06-11 12:30:00,57.26,57.44,57.25,57.4,288646.0,55.9189,56.0947,55.9091,56.0556,288646.0
2024-06-11 12:40:00,57.41,57.47,57.36,57.36,244085.0,56.0654,56.124,56.0166,56.0166,244085.0
2024-06-11 12:50:00,57.37,57.38,57.27,57.3,242505.0,56.0263,56.0361,55.9287,55.958,242505.0
2024-06-11 13:00:00,57.3,57.31,57.09,57.23,212081.0,55.958,55.9677,55.7529,55.8896,212081.0
2024-06-11 13:10:00,57.23,57.26,57.15,57.2,206893.0,55.8896,55.9189,55.8115,55.8603,206893.0
2024-06-11 13:20:00,57.21,57.32,57.2,57.31,224727.0,55.8701,55.9775,55.8603,55.9677,224727.0
2024-06-11 13:30:00,57.32,57.4,57.3,57.37,225492.0,55.9775,56.0556,55.958,56.0263,225492.0
2024-06-11 13:40:00,57.38,57.55,57.34,57.45,400351.0,56.0361,56.2021,55.997,56.1045,400351.0
2024-06-11 13:50:00,57.44,57.46,57.37,57.41,195124.0,56.0947,56.1142,56.0263,56.0654,195124.0
2024-06-11 14:00:00,57.42,57.42,57.26,57.3,124976.0,56.0752,56.0752,55.9189,55.958,124976.0
2024-06-11 14:10:00,57.3,57.44,57.29,57.37,251019.0,55.958,56.0947,55.9482,56.0263,251019.0
2024-06-11 14:20:00,57.37,57.41,57.34,57.38,268501.0,56.0263,56.0654,55.997,56.0361,268501.0
2024-06-11 14:30:00,57.39,57.52,57.38,57.51,256294.0,56.0459,56.1728,56.0361,56.1631,256294.0
2024-06-11 14:40:00,57.51,57.51,57.39,57.4,240363.0,56.1631,56.1631,56.0459,56.0556,240363.0
2024-06-11 14:50:00,57.4,57.47,57.38,57.43,208665.0,56.0556,56.124,56.0361,56.0849,208665.0
2024-06-11 15:00:00,57.43,57.52,57.37,57.47,424550.0,56.0849,56.1728,56.0263,56.124,424550.0
2024-06-11 15:10:00,57.47,57.49,57.39,57.44,329817.0,56.124,56.1435,56.0459,56.0947,329817.0
2024-06-11 15:20:00,57.45,57.46,57.32,57.32,445516.0,56.1045,56.1142,55.9775,55.9775,445516.0
2024-06-11 15:30:00,57.32,57.36,57.18,57.28,399875.0,55.9775,56.0166,55.8408,55.9384,399875.0
2024-06-11 15:40:00,57.28,57.29,57.08,57.09,427862.0,55.9384,55.9482,55.7431,55.7529,427862.0
2024-06-11 15:50:00,57.09,57.16,57.04,57.12,1592029.0,55.7529,55.8212,55.7041,55.7822,1592029.0
2024-06-12 09:30:00,58.28,58.45,57.76,57.95,691514.0,56.915,57.081,56.4072,56.5927,691514.0
2024-06-12 09:40:00,57.96,58.16,57.8,57.93,543515.0,56.6025,56.7978,56.4463,56.5732,543515.0
2024-06-12 09:50:00,57.93,58.04,57.86,57.91,404752.0,56.5732,56.6806,56.5049,56.5537,404752.0
2024-06-12 10:00:00,57.91,57.96,57.7,57.78,562211.0,56.5537,56.6025,56.3486,56.4267,562211.0
2024-06-12 10:10:00,57.78,57.92,57.75,57.85,347680.0,56.4267,56.5634,56.3974,56.4951,347680.0
2024-06-12 10:20:00,57.85,57.9,57.75,57.89,325719.0,56.4951,56.5439,56.3974,56.5342,325719.0
2024-06-12 10:30:00,57.89,58.07,57.84,57.94,233544.0,56.5342,56.7099,56.4853,56.583,233544.0
2024-06-12 10:40:00,57.94,57.94,57.78,57.84,205650.0,56.583,56.583,56.4267,56.4853,205650.0
2024-06-12 10:50:00,57.84,57.87,57.7,57.78,406391.0,56.4853,56.5146,56.3486,56.4267,406391.0
2024-06-12 11:00:00,57.77,57.81,57.68,57.71,272669.0,56.417,56.456,56.3291,56.3584,272669.0
2024-06-12 11:10:00,57.72,57.72,57.54,57.56,292153.0,56.3681,56.3681,56.1923,56.2119,292153.0
2024-06-12 11:20:00,57.55,57.66,57.49,57.66,287036.0,56.2021,56.3095,56.1435,56.3095,287036.0
2024-06-12 11:30:00,57.66,57.69,57.47,57.5,254211.0,56.3095,56.3388,56.124,56.1533,254211.0
2024-06-12 11:40:00,57.51,57.56,57.4,57.45,244857.0,56.1631,56.2119,56.0556,56.1045,244857.0
2024-06-12 11:50:00,57.44,57.56,57.4,57.51,324930.0,56.0947,56.2119,56.0556,56.1631,324930.0
2024-06-12 12:00:00,57.51,57.74,57.5,57.6,291131.0,56.1631,56.3877,56.1533,56.2509,291131.0
2024-06-12 12:10:00,57.6,57.72,57.59,57.67,178567.0,56.2509,56.3681,56.2412,56.3193,178567.0
2024-06-12 12:20:00,57.67,57.71,57.63,57.64,172996.0,56.3193,56.3584,56.2802,56.29,172996.0
2024-06-12 12:30:00,57.64,57.64,57.57,57.6,123875.0,56.29,56.29,56.2216,56.2509,123875.0
2024-06-12 12:40:00,57.6,57.66,57.52,57.53,167531.0,56.2509,56.3095,56.1728,56.1826,167531.0
2024-06-12 12:50:00,57.52,57.53,57.4,57.5,212134.0,56.1728,56.1826,56.0556,56.1533,212134.0
2024-06-12 13:00:00,57.51,57.57,57.49,57.51,178992.0,56.1631,56.2216,56.1435,56.1631,178992.0
2024-06-12 13:10:00,57.52,57.61,57.51,57.58,169942.0,56.1728,56.2607,56.1631,56.2314,169942.0
2024-06-12 13:20:00,57.58,57.63,57.55,57.58,170972.0,56.2314,56.2802,56.2021,56.2314,170972.0
2024-06-12 13:30:00,57.58,57.62,57.5,57.58,213887.0,56.2314,56.2705,56.1533,56.2314,213887.0
2024-06-12 13:40:00,57.59,57.6,57.48,57.49,143951.0,56.2412,56.2509,56.1338,56.1435,143951.0
2024-06-12 13:50:00,57.49,57.54,57.44,57.47,217953.0,56.1435,56.1923,56.0947,56.124,217953.0
2024-06-12 14:00:00,57.47,57.47,57.27,57.44,413483.0,56.124,56.124,55.9287,56.0947,413483.0
2024-06-12 14:10:00,57.44,57.52,57.37,57.47,318223.0,56.0947,56.1728,56.0263,56.124,318223.0
2024-06-12 14:20:00,57.47,57.47,57.36,57.38,217889.0,56.124,56.124,56.0166,56.0361,217889.0
2024-06-12 14:30:00,57.37,57.47,57.27,57.38,396122.0,56.0263,56.124,55.9287,56.0361,396122.0
2024-06-12 14:40:00,57.37,57.4,57.24,57.26,267779.0,56.0263,56.0556,55.8994,55.9189,267779.0
2024-06-12 14:50:00,57.26,57.42,57.21,57.39,184738.0,55.9189,56.0752,55.8701,56.0459,184738.0
2024-06-12 15:00:00,57.39,57.56,57.37,57.52,255837.0,56.0459,56.2119,56.0263,56.1728,255837.0
2024-06-12 15:10:00,57.51,57.51,57.36,57.42,255035.0,56.1631,56.1631,56.0166,56.0752,255035.0
2024-06-12 15:20:00,57.41,57.42,57.15,57.17,257327.0,56.0654,56.0752,55.8115,55.831,257327.0
2024-06-12 15:30:00,57.18,57.33,57.15,57.3,524106.0,55.8408,55.9873,55.8115,55.958,524106.0
2024-06-12 15:40:00,57.3,57.36,57.25,57.3,480200.0,55.958,56.0166,55.9091,55.958,480200.0
2024-06-12 15:50:00,57.29,57.36,57.24,57.28,1081875.0,55.9482,56.0166,55.8994,55.9384,1081875.0
2024-06-13 09:30:00,57.45,57.45,56.71,56.78,520101.0,56.1045,56.1045,55.3818,55.4501,520101.0
2024-06-13 09:40:00,56.79,56.95,56.69,56.92,364694.0,55.4599,55.6162,55.3623,55.5869,364694.0
2024-06-13 09:50:00,56.94,57.04,56.91,57.03,289107.0,55.6064,55.7041,55.5771,55.6943,289107.0
2024-06-13 10:00:00,57.0,57.27,56.99,57.25,246821.0,55.665,55.9287,55.6552,55.9091,246821.0
2024-06-13 10:10:00,57.24,57.44,57.24,57.35,284408.0,55.8994,56.0947,55.8994,56.0068,284408.0
2024-06-13 10:20:00,57.34,57.37,57.12,57.18,233309.0,55.997,56.0263,55.7822,55.8408,233309.0
2024-06-13 10:30:00,57.17,57.18,56.95,57.1,300291.0,55.831,55.8408,55.6162,55.7627,300291.0
2024-06-13 10:40:00,57.09,57.13,57.02,57.1,319115.0,55.7529,55.792,55.6845,55.7627,319115.0
2024-06-13 10:50:00,57.11,57.27,57.07,57.21,220084.0,55.7724,55.9287,55.7334,55.8701,220084.0
2024-06-13 11:00:00,57.2,57.2,57.08,57.13,196280.0,55.8603,55.8603,55.7431,55.792,196280.0
2024-06-13 11:10:00,57.13,57.17,57.08,57.09,151061.0,55.792,55.831,55.7431,55.7529,151061.0
2024-06-13 11:20:00,57.09,57.23,57.08,57.19,265501.0,55.7529,55.8896,55.7431,55.8505,265501.0
2024-06-13 11:30:00,57.19,57.19,57.07,57.16,172961.0,55.8505,55.8505,55.7334,55.8212,172961.0
2024-06-13 11:40:00,57.15,57.24,57.14,57.21,237387.0,55.8115,55.8994,55.8017,55.8701,237387.0
2024-06-13 11:50:00,57.21,57.31,57.2,57.2,185349.0,55.8701,55.9677,55.8603,55.8603,185349.0
2024-06-13 12:00:00,57.2,57.23,57.13,57.16,140556.0,55.8603,55.8896,55.792,55.8212,140556.0
2024-06-13 12:10:00,57.17,57.18,57.08,57.14,190525.0,55.831,55.8408,55.7431,55.8017,190525.0
2024-06-13 12:20:00,57.14,57.17,57.08,57.13,179300.0,55.8017,55.831,55.7431,55.792,179300.0
2024-06-13 12:30:00,57.12,57.18,57.06,57.18,143921.0,55.7822,55.8408,55.7236,55.8408,143921.0
2024-06-13 12:40:00,57.17,57.25,57.17,57.22,129785.0,55.831,55.9091,55.831,55.8798,129785.0
2024-06-13 12:50:00,57.23,57.34,57.2,57.3,167431.0,55.8896,55.997,55.8603,55.958,167431.0
2024-06-13 13:00:00,57.3,57.49,57.29,57.48,156501.0,55.958,56.1435,55.9482,56.1338,156501.0
2024-06-13 13:10:00,57.49,57.62,57.46,57.52,318316.0,56.1435,56.2705,56.1142,56.1728,318316.0
2024-06-13 13:20:00,57.53,57.57,57.47,57.53,163303.0,56.1826,56.2216,56.124,56.1826,163303.0
2024-06-13 13:30:00,57.53,57.54,57.45,57.51,224768.0,56.1826,56.1923,56.1045,56.1631,224768.0
2024-06-13 13:40:00,57.51,57.57,57.51,57.53,219932.0,56.1631,56.2216,56.1631,56.1826,219932.0
2024-06-13 13:50:00,57.54,57.59,57.51,57.54,186651.0,56.1923,56.2412,56.1631,56.1923,186651.0
2024-06-13 14:00:00,57.55,57.56,57.43,57.53,165932.0,56.2021,56.2119,56.0849,56.1826,165932.0
2024-06-13 14:10:00,57.53,57.59,57.46,57.48,279303.0,56.1826,56.2412,56.1142,56.1338,279303.0
2024-06-13 14:20:00,57.48,57.5,57.39,57.45,211315.0,56.1338,56.1533,56.0459,56.1045,211315.0
2024-06-13 14:30:00,57.45,57.5,57.41,57.42,369600.0,56.1045,56.1533,56.0654,56.0752,369600.0
2024-06-13 14:40:00,57.41,57.48,57.41,57.41,192320.0,56.0654,56.1338,56.0654,56.0654,192320.0
2024-06-13 14:50:00,57.41,57.47,57.38,57.44,187595.0,56.0654,56.124,56.0361,56.0947,187595.0
2024-06-13 15:00:00,57.44,57.47,57.35,57.4,324694.0,56.0947,56.124,56.0068,56.0556,324694.0
2024-06-13 15:10:00,57.4,57.47,57.39,57.47,342948.0,56.0556,56.124,56.0459,56.124,342948.0
2024-06-13 15:20:00,57.47,57.47,57.36,57.42,360073.0,56.124,56.124,56.0166,56.0752,360073.0
2024-06-13 15:30:00,57.41,57.47,57.32,57.43,349200.0,56.0654,56.124,55.9775,56.0849,349200.0
2024-06-13 15:40:00,57.44,57.49,57.38,57.39,598764.0,56.0947,56.1435,56.0361,56.0459,598764.0
2024-06-13 15:50:00,57.39,57.39,57.25,57.25,1472671.0,56.0459,56.0459,55.9091,55.9091,1472671.0
2024-06-14 09:30:00,56.99,57.33,56.99,57.25,415314.0,55.6552,55.9873,55.6552,55.9091,415314.0
2024-06-14 09:40:00,57.25,57.42,57.08,57.08,307249.0,55.9091,56.0752,55.7431,55.7431,307249.0
2024-06-14 09:50:00,57.08,57.15,56.96,57.13,225454.0,55.7431,55.8115,55.6259,55.792,225454.0
2024-06-14 10:00:00,57.12,57.12,56.87,56.92,1329083.0,55.7822,55.7822,55.538,55.5869,1329083.0
2024-06-14 10:10:00,56.91,56.95,56.65,56.66,267211.0,55.5771,55.6162,55.3232,55.333,267211.0
2024-06-14 10:20:00,56.65,56.88,56.62,56.86,257374.0,55.3232,55.5478,55.2939,55.5283,257374.0
2024-06-14 10:30:00,56.87,57.03,56.77,57.03,256138.0,55.538,55.6943,55.4404,55.6943,256138.0
2024-06-14 10:40:00,57.02,57.14,56.99,57.12,204094.0,55.6845,55.8017,55.6552,55.7822,204094.0
2024-06-14 10:50:00,57.12,57.19,57.1,57.19,133021.0,55.7822,55.8505,55.7627,55.8505,133021.0
2024-06-14 11:00:00,57.19,57.29,57.18,57.23,175868.0,55.8505,55.9482,55.8408,55.8896,175868.0
2024-06-14 11:10:00,57.24,57.32,57.19,57.31,211830.0,55.8994,55.9775,55.8505,55.9677,211830.0
2024-06-14 11:20:00,57.32,57.52,57.3,57.5,281900.0,55.9775,56.1728,55.958,56.1533,281900.0
2024-06-14 11:30:00,57.51,57.61,57.47,57.53,285674.0,56.1631,56.2607,56.124,56.1826,285674.0
2024-06-14 11:40:00,57.54,57.59,57.4,57.45,229641.0,56.1923,56.2412,56.0556,56.1045,229641.0
2024-06-14 11:50:00,57.45,57.55,57.39,57.54,259400.0,56.1045,56.2021,56.0459,56.1923,259400.0
2024-06-14 12:00:00,57.54,57.55,57.4,57.48,170843.0,56.1923,56.2021,56.0556,56.1338,170843.0
2024-06-14 12:10:00,57.48,57.51,57.41,57.42,169820.0,56.1338,56.1631,56.0654,56.0752,169820.0
2024-06-14 12:20:00,57.42,57.48,57.4,57.43,176853.0,56.0752,56.1338,56.0556,56.0849,176853.0
2024-06-14 12:30:00,57.43,57.59,57.42,57.58,166038.0,56.0849,56.2412,56.0752,56.2314,166038.0
2024-06-14 12:40:00,57.58,57.58,57.45,57.54,142636.0,56.2314,56.2314,56.1045,56.1923,142636.0
2024-06-14 12:50:00,57.55,57.58,57.48,57.57,152541.0,56.2021,56.2314,56.1338,56.2216,152541.0
2024-06-14 13:00:00,57.57,57.58,57.48,57.56,100255.0,56.2216,56.2314,56.1338,56.2119,100255.0
2024-06-14 13:10:00,57.55,57.56,57.44,57.47,144320.0,56.2021,56.2119,56.0947,56.124,144320.0
2024-06-14 13:20:00,57.48,57.5,57.34,57.35,135650.0,56.1338,56.1533,55.997,56.0068,135650.0
2024-06-14 13:30:00,57.35,57.35,57.24,57.24,151687.0,56.0068,56.0068,55.8994,55.8994,151687.0
2024-06-14 13:40:00,57.25,57.27,57.18,57.2,130051.0,55.9091,55.9287,55.8408,55.8603,130051.0
2024-06-14 13:50:00,57.2,57.21,57.12,57.13,171243.0,55.8603,55.8701,55.7822,55.792,171243.0
2024-06-14 14:00:00,57.13,57.21,57.09,57.17,146860.0,55.792,55.8701,55.7529,55.831,146860.0
2024-06-14 14:10:00,57.18,57.27,57.14,57.26,135350.0,55.8408,55.9287,55.8017,55.9189,135350.0
2024-06-14 14:20:00,57.26,57.26,57.18,57.21,138113.0,55.9189,55.9189,55.8408,55.8701,138113.0
2024-06-14 14:30:00,57.21,57.22,57.16,57.22,287743.0,55.8701,55.8798,55.8212,55.8798,287743.0
2024-06-14 14:40:00,57.22,57.26,57.19,57.25,232977.0,55.8798,55.9189,55.8505,55.9091,232977.0
2024-06-14 14:50:00,57.25,57.31,57.18,57.22,379968.0,55.9091,55.9677,55.8408,55.8798,379968.0
2024-06-14 15:00:00,57.21,57.31,57.19,57.28,330442.0,55.8701,55.9677,55.8505,55.9384,330442.0
2024-06-14 15:10:00,57.28,57.29,57.19,57.23,323851.0,55.9384,55.9482,55.8505,55.8896,323851.0
2024-06-14 15:20:00,57.23,57.28,57.21,57.28,325604.0,55.8896,55.9384,55.8701,55.9384,325604.0
2024-06-14 15:30:00,57.27,57.35,57.22,57.3,297900.0,55.9287,56.0068,55.8798,55.958,297900.0
2024-06-14 15:40:00,57.29,57.31,57.24,57.28,365893.0,55.9482,55.9677,55.8994,55.9384,365893.0
2024-06-14 15:50:00,57.27,57.42,57.25,57.42,1004099.0,55.9287,56.0752,55.9091,56.0752,1004099.0
2024-06-17 09:30:00,57.21,57.53,57.07,57.19,464600.0,55.8701,56.1826,55.7334,55.8505,464600.0
2024-06-17 09:40:00,57.19,57.65,57.11,57.61,374585.0,55.8505,56.2998,55.7724,56.2607,374585.0
2024-06-17 09:50:00,57.61,57.66,57.37,57.41,319362.0,56.2607,56.3095,56.0263,56.0654,319362.0
2024-06-17 10:00:00,57.41,57.52,57.4,57.44,296722.0,56.0654,56.1728,56.0556,56.0947,296722.0
2024-06-17 10:10:00,57.45,57.65,57.41,57.63,405286.0,56.1045,56.2998,56.0654,56.2802,405286.0
2024-06-17 10:20:00,57.63,57.66,57.52,57.55,259555.0,56.2802,56.3095,56.1728,56.2021,259555.0
2024-06-17 10:30:00,57.55,57.56,57.44,57.45,235244.0,56.2021,56.2119,56.0947,56.1045,235244.0
2024-06-17 10:40:00,57.45,57.55,57.45,57.55,236301.0,56.1045,56.2021,56.1045,56.2021,236301.0
2024-06-17 10:50:00,57.55,57.61,57.52,57.6,221360.0,56.2021,56.2607,56.1728,56.2509,221360.0
2024-06-17 11:00:00,57.61,57.71,57.6,57.65,250366.0,56.2607,56.3584,56.2509,56.2998,250366.0
2024-06-17 11:10:00,57.65,57.69,57.64,57.65,212012.0,56.2998,56.3388,56.29,56.2998,212012.0
2024-06-17 11:20:00,57.65,57.74,57.63,57.7,189265.0,56.2998,56.3877,56.2802,56.3486,189265.0
2024-06-17 11:30:00,57.7,57.71,57.52,57.52,187632.0,56.3486,56.3584,56.1728,56.1728,187632.0
2024-06-17 11:40:00,57.53,57.63,57.5,57.6,204197.0,56.1826,56.2802,56.1533,56.2509,204197.0
2024-06-17 11:50:00,57.6,57.63,57.55,57.61,137032.0,56.2509,56.2802,56.2021,56.2607,137032.0
2024-06-17 12:00:00,57.61,57.72,57.6,57.72,139471.0,56.2607,56.3681,56.2509,56.3681,139471.0
2024-06-17 12:10:00,57.73,57.84,57.72,57.82,224144.0,56.3779,56.4853,56.3681,56.4658,224144.0
2024-06-17 12:20:00,57.82,57.92,57.79,57.91,232837.0,56.4658,56.5634,56.4365,56.5537,232837.0
2024-06-17 12:30:00,57.92,57.93,57.84,57.91,230610.0,56.5634,56.5732,56.4853,56.5537,230610.0
2024-06-17 12:40:00,57.92,57.96,57.91,57.96,156060.0,56.5634,56.6025,56.5537,56.6025,156060.0
2024-06-17 12:50:00,57.95,57.96,57.82,57.85,216877.0,56.5927,56.6025,56.4658,56.4951,216877.0
2024-06-17 13:00:00,57.86,57.91,57.78,57.78,158598.0,56.5049,56.5537,56.4267,56.4267,158598.0
2024-06-17 13:10:00,57.78,57.82,57.77,57.78,120806.0,56.4267,56.4658,56.417,56.4267,120806.0
2024-06-17 13:20:00,57.78,57.82,57.65,57.67,134982.0,56.4267,56.4658,56.2998,56.3193,134982.0
2024-06-17 13:30:00,57.66,57.7,57.61,57.68,143514.0,56.3095,56.3486,56.2607,56.3291,143514.0
2024-06-17 13:40:00,57.68,57.73,57.66,57.67,140852.0,56.3291,56.3779,56.3095,56.3193,140852.0
2024-06-17 13:50:00,57.68,57.69,57.59,57.6,160806.0,56.3291,56.3388,56.2412,56.2509,160806.0
2024-06-17 14:00:00,57.6,57.64,57.54,57.62,293396.0,56.2509,56.29,56.1923,56.2705,293396.0
2024-06-17 14:10:00,57.61,57.79,57.58,57.79,284943.0,56.2607,56.4365,56.2314,56.4365,284943.0
2024-06-17 14:20:00,57.79,58.0,57.78,58.0,280707.0,56.4365,56.6416,56.4267,56.6416,280707.0
2024-06-17 14:30:00,57.99,58.15,57.99,58.12,362700.0,56.6318,56.7881,56.6318,56.7588,362700.0
2024-06-17 14:40:00,58.12,58.17,58.07,58.13,355900.0,56.7588,56.8076,56.7099,56.7685,355900.0
2024-06-17 14:50:00,58.14,58.16,57.96,58.03,343372.0,56.7783,56.7978,56.6025,56.6709,343372.0
2024-06-17 15:00:00,58.02,58.21,57.97,58.1,379786.0,56.6611,56.8467,56.6123,56.7392,379786.0
2024-06-17 15:10:00,58.1,58.18,58.09,58.14,392733.0,56.7392,56.8174,56.7295,56.7783,392733.0
2024-06-17 15:20:00,58.14,58.15,58.05,58.12,580775.0,56.7783,56.7881,56.6904,56.7588,580775.0
2024-06-17 15:30:00,58.11,58.18,58.05,58.14,528756.0,56.749,56.8174,56.6904,56.7783,528756.0
2024-06-17 15:40:00,58.15,58.2,58.04,58.1,526540.0,56.7881,56.8369,56.6806,56.7392,526540.0
2024-06-17 15:50:00,58.1,58.25,58.07,58.24,1480964.0,56.7392,56.8857,56.7099,56.876,1480964.0
2024-06-18 09:30:00,58.21,58.53,57.9,58.53,547676.0,56.8467,57.1592,56.5439,57.1592,547676.0
2024-06-18 09:40:00,58.53,58.71,58.44,58.64,317936.0,57.1592,57.3349,57.0713,57.2666,317936.0
2024-06-18 09:50:00,58.66,58.97,58.61,58.83,358620.0,57.2861,57.5889,57.2373,57.4521,358620.0
2024-06-18 10:00:00,58.83,58.93,58.64,58.68,351578.0,57.4521,57.5498,57.2666,57.3056,351578.0
2024-06-18 10:10:00,58.67,58.76,58.6,58.75,224403.0,57.2959,57.3838,57.2275,57.374,224403.0
2024-06-18 10:20:00,58.75,58.81,58.61,58.61,231349.0,57.374,57.4326,57.2373,57.2373,231349.0
2024-06-18 10:30:00,58.62,58.75,58.59,58.73,149966.0,57.2471,57.374,57.2178,57.3545,149966.0
2024-06-18 10:40:00,58.73,58.83,58.71,58.76,180421.0,57.3545,57.4521,57.3349,57.3838,180421.0
2024-06-18 10:50:00,58.76,58.77,58.66,58.69,147231.0,57.3838,57.3935,57.2861,57.3154,147231.0
2024-06-18 11:00:00,58.69,58.79,58.65,58.77,168896.0,57.3154,57.4131,57.2764,57.3935,168896.0
2024-06-18 11:10:00,58.77,58.84,58.75,58.81,154152.0,57.3935,57.4619,57.374,57.4326,154152.0
2024-06-18 11:20:00,58.82,58.85,58.72,58.78,137536.0,57.4424,57.4717,57.3447,57.4033,137536.0
2024-06-18 11:30:00,58.77,58.9,58.77,58.88,203203.0,57.3935,57.5205,57.3935,57.501,203203.0
2024-06-18 11:40:00,58.88,58.97,58.87,58.96,207037.0,57.501,57.5889,57.4912,57.5791,207037.0
2024-06-18 11:50:00,58.96,59.02,58.94,59.02,181037.0,57.5791,57.6377,57.5596,57.6377,181037.0
2024-06-18 12:00:00,59.02,59.05,58.93,59.03,116263.0,57.6377,57.667,57.5498,57.6475,116263.0
2024-06-18 12:10:00,59.02,59.04,58.88,58.89,147513.0,57.6377,57.6572,57.501,57.5107,147513.0
2024-06-18 12:20:00,58.88,58.9,58.79,58.8,147445.0,57.501,57.5205,57.4131,57.4228,147445.0
2024-06-18 12:30:00,58.8,58.81,58.7,58.77,182431.0,57.4228,57.4326,57.3252,57.3935,182431.0
2024-06-18 12:40:00,58.77,58.82,58.72,58.73,125055.0,57.3935,57.4424,57.3447,57.3545,125055.0
2024-06-18 12:50:00,58.73,58.79,58.67,58.69,141845.0,57.3545,57.4131,57.2959,57.3154,141845.0
2024-06-18 13:00:00,58.68,58.72,58.61,58.63,164887.0,57.3056,57.3447,57.2373,57.2568,164887.0
2024-06-18 13:10:00,58.62,58.66,58.59,58.65,139576.0,57.2471,57.2861,57.2178,57.2764,139576.0
2024-06-18 13:20:00,58.65,58.75,58.63,58.73,226207.0,57.2764,57.374,57.2568,57.3545,226207.0
2024-06-18 13:30:00,58.73,58.91,58.72,58.9,137594.0,57.3545,57.5303,57.3447,57.5205,137594.0
2024-06-18 13:40:00,58.9,58.99,58.9,58.98,233712.0,57.5205,57.6084,57.5205,57.5986,233712.0
2024-06-18 13:50:00,58.98,59.0,58.87,58.89,162096.0,57.5986,57.6182,57.4912,57.5107,162096.0
2024-06-18 14:00:00,58.89,58.96,58.87,58.95,211037.0,57.5107,57.5791,57.4912,57.5693,211037.0
2024-06-18 14:10:00,58.96,59.0,58.9,58.9,145672.0,57.5791,57.6182,57.5205,57.5205,145672.0
2024-06-18 14:20:00,58.9,58.98,58.84,58.98,163106.0,57.5205,57.5986,57.4619,57.5986,163106.0
2024-06-18 14:30:00,58.98,59.04,58.92,58.94,243786.0,57.5986,57.6572,57.54,57.5596,243786.0
2024-06-18 14:40:00,58.94,59.02,58.94,59.0,294802.0,57.5596,57.6377,57.5596,57.6182,294802.0
2024-06-18 14:50:00,59.01,59.04,58.8,58.84,188036.0,57.6279,57.6572,57.4228,57.4619,188036.0
2024-06-18 15:00:00,58.83,58.85,58.7,58.71,115965.0,57.4521,57.4717,57.3252,57.3349,115965.0
2024-06-18 15:10:00,58.71,58.74,58.65,58.72,190708.0,57.3349,57.3642,57.2764,57.3447,190708.0
2024-06-18 15:20:00,58.72,58.83,58.71,58.83,201693.0,57.3447,57.4521,57.3349,57.4521,201693.0
2024-06-18 15:30:00,58.82,58.88,58.79,58.87,225628.0,57.4424,57.501,57.4131,57.4912,225628.0
2024-06-18 15:40:00,58.87,58.93,58.81,58.9,374403.0,57.4912,57.5498,57.4326,57.5205,374403.0
2024-06-18 15:50:00,58.9,59.04,58.88,59.04,1088371.0,57.5205,57.6572,57.501,57.6572,1088371.0
2024-06-20 09:30:00,58.74,58.91,58.6,58.66,458740.0,57.3642,57.5303,57.2275,57.2861,458740.0
2024-06-20 09:40:00,58.65,58.94,58.59,58.94,190891.0,57.2764,57.5596,57.2178,57.5596,190891.0
2024-06-20 09:50:00,58.94,59.02,58.69,58.71,190441.0,57.5596,57.6377,57.3154,57.3349,190441.0
2024-06-20 10:00:00,58.71,58.91,58.69,58.78,238063.0,57.3349,57.5303,57.3154,57.4033,238063.0
2024-06-20 10:10:00,58.78,58.98,58.72,58.93,204112.0,57.4033,57.5986,57.3447,57.5498,204112.0
2024-06-20 10:20:00,58.94,59.08,58.89,59.01,289204.0,57.5596,57.6963,57.5107,57.6279,289204.0
2024-06-20 10:30:00,59.02,59.06,58.79,58.8,150502.0,57.6377,57.6767,57.4131,57.4228,150502.0
2024-06-20 10:40:00,58.8,58.8,58.65,58.7,194668.0,57.4228,57.4228,57.2764,57.3252,194668.0
2024-06-20 10:50:00,58.71,58.74,58.66,58.7,102346.0,57.3349,57.3642,57.2861,57.3252,102346.0
2024-06-20 11:00:00,58.7,58.77,58.67,58.69,128303.0,57.3252,57.3935,57.2959,57.3154,128303.0
2024-06-20 11:10:00,58.68,58.81,58.68,58.76,118231.0,57.3056,57.4326,57.3056,57.3838,118231.0
2024-06-20 11:20:00,58.77,58.8,58.64,58.65,141995.0,57.3935,57.4228,57.2666,57.2764,141995.0
2024-06-20 11:30:00,58.65,58.71,58.62,58.64,82067.0,57.2764,57.3349,57.2471,57.2666,82067.0
2024-06-20 11:40:00,58.64,58.7,58.61,58.69,84634.0,57.2666,57.3252,57.2373,57.3154,84634.0
2024-06-20 11:50:00,58.69,58.75,58.68,58.68,78565.0,57.3154,57.374,57.3056,57.3056,78565.0
2024-06-20 12:00:00,58.68,58.77,58.68,58.7,77545.0,57.3056,57.3935,57.3056,57.3252,77545.0
2024-06-20 12:10:00,58.7,58.87,58.69,58.87,95964.0,57.3252,57.4912,57.3154,57.4912,95964.0
2024-06-20 12:20:00,58.86,58.9,58.76,58.76,126902.0,57.4814,57.5205,57.3838,57.3838,126902.0
2024-06-20 12:30:00,58.76,58.86,58.7,58.83,211607.0,57.3838,57.4814,57.3252,57.4521,211607.0
2024-06-20 12:40:00,58.84,58.95,58.82,58.93,110869.0,57.4619,57.5693,57.4424,57.5498,110869.0
2024-06-20 12:50:00,58.94,58.98,58.92,58.98,97218.0,57.5596,57.5986,57.54,57.5986,97218.0
2024-06-20 13:00:00,58.98,58.98,58.84,58.84,113888.0,57.5986,57.5986,57.4619,57.4619,113888.0
2024-06-20 13:10:00,58.84,58.92,58.83,58.86,77266.0,57.4619,57.54,57.4521,57.4814,77266.0
2024-06-20 13:20:00,58.86,58.99,58.85,58.98,116396.0,57.4814,57.6084,57.4717,57.5986,116396.0
2024-06-20 13:30:00,58.98,59.04,58.94,59.01,160061.0,57.5986,57.6572,57.5596,57.6279,160061.0
2024-06-20 13:40:00,59.01,59.12,59.0,59.09,124342.0,57.6279,57.7353,57.6182,57.706,124342.0
2024-06-20 13:50:00,59.09,59.13,59.05,59.1,152796.0,57.706,57.7451,57.667,57.7158,152796.0
2024-06-20 14:00:00,59.11,59.19,59.1,59.13,115918.0,57.7256,57.8037,57.7158,57.7451,115918.0
2024-06-20 14:10:00,59.13,59.16,59.09,59.13,113685.0,57.7451,57.7744,57.706,57.7451,113685.0
2024-06-20 14:20:00,59.13,59.14,59.08,59.12,161248.0,57.7451,57.7549,57.6963,57.7353,161248.0
2024-06-20 14:30:00,59.12,59.16,58.97,58.99,222463.0,57.7353,57.7744,57.5889,57.6084,222463.0
2024-06-20 14:40:00,59.0,59.14,58.98,59.14,94078.0,57.6182,57.7549,57.5986,57.7549,94078.0
2024-06-20 14:50:00,59.14,59.19,59.11,59.16,146207.0,57.7549,57.8037,57.7256,57.7744,146207.0
2024-06-20 15:00:00,59.17,59.2,59.0,59.01,160213.0,57.7842,57.8135,57.6182,57.6279,160213.0
2024-06-20 15:10:00,59.02,59.02,58.89,58.94,315896.0,57.6377,57.6377,57.5107,57.5596,315896.0
2024-06-20 15:20:00,58.94,58.98,58.77,58.84,314330.0,57.5596,57.5986,57.3935,57.4619,314330.0
2024-06-20 15:30:00,58.84,58.9,58.78,58.84,343065.0,57.4619,57.5205,57.4033,57.4619,343065.0
2024-06-20 15:40:00,58.84,58.91,58.81,58.89,299983.0,57.4619,57.5303,57.4326,57.5107,299983.0
2024-06-20 15:50:00,58.89,59.01,58.85,58.97,1064361.0,57.5107,57.6279,57.4717,57.5889,1064361.0
2024-06-21 09:30:00,58.3,58.46,57.52,57.75,4475801.0,56.9345,57.0908,56.1728,56.3974,4475801.0
2024-06-21 09:40:00,57.72,57.82,57.32,57.75,601344.0,56.3681,56.4658,55.9775,56.3974,601344.0
2024-06-21 09:50:00,57.76,57.9,57.59,57.76,514510.0,56.4072,56.5439,56.2412,56.4072,514510.0
2024-06-21 10:00:00,57.77,58.02,57.66,58.0,773193.0,56.417,56.6611,56.3095,56.6416,773193.0
2024-06-21 10:10:00,58.0,58.09,57.87,58.04,435397.0,56.6416,56.7295,56.5146,56.6806,435397.0
2024-06-21 10:20:00,58.05,58.29,58.02,58.18,242471.0,56.6904,56.9248,56.6611,56.8174,242471.0
2024-06-21 10:30:00,58.19,58.42,58.16,58.22,335458.0,56.8271,57.0517,56.7978,56.8564,335458.0
2024-06-21 10:40:00,58.23,58.36,58.21,58.24,223125.0,56.8662,56.9931,56.8467,56.876,223125.0
2024-06-21 10:50:00,58.24,58.25,58.11,58.13,296329.0,56.876,56.8857,56.749,56.7685,296329.0
2024-06-21 11:00:00,58.12,58.25,58.09,58.23,170914.0,56.7588,56.8857,56.7295,56.8662,170914.0
2024-06-21 11:10:00,58.22,58.3,58.08,58.11,169758.0,56.8564,56.9345,56.7197,56.749,169758.0
2024-06-21 11:20:00,58.11,58.12,58.02,58.05,272789.0,56.749,56.7588,56.6611,56.6904,272789.0
2024-06-21 11:30:00,58.05,58.05,57.84,57.88,285893.0,56.6904,56.6904,56.4853,56.5244,285893.0
2024-06-21 11:40:00,57.88,57.89,57.81,57.88,148867.0,56.5244,56.5342,56.456,56.5244,148867.0
2024-06-21 11:50:00,57.88,57.97,57.86,57.95,152540.0,56.5244,56.6123,56.5049,56.5927,152540.0
2024-06-21 12:00:00,57.95,58.06,57.87,58.03,290027.0,56.5927,56.7002,56.5146,56.6709,290027.0
2024-06-21 12:10:00,58.04,58.17,58.01,58.14,471724.0,56.6806,56.8076,56.6513,56.7783,471724.0
2024-06-21 12:20:00,58.14,58.18,58.02,58.14,299916.0,56.7783,56.8174,56.6611,56.7783,299916.0
2024-06-21 12:30:00,58.14,58.18,58.04,58.04,94175.0,56.7783,56.8174,56.6806,56.6806,94175.0
2024-06-21 12:40:00,58.05,58.21,58.04,58.19,129003.0,56.6904,56.8467,56.6806,56.8271,129003.0
2024-06-21 12:50:00,58.2,58.22,58.15,58.17,103839.0,56.8369,56.8564,56.7881,56.8076,103839.0
2024-06-21 13:00:00,58.17,58.27,58.15,58.25,125547.0,56.8076,56.9053,56.7881,56.8857,125547.0
2024-06-21 13:10:00,58.26,58.36,58.25,58.34,137164.0,56.8955,56.9931,56.8857,56.9736,137164.0
2024-06-21 13:20:00,58.33,58.35,58.27,58.33,121436.0,56.9638,56.9834,56.9053,56.9638,121436.0
2024-06-21 13:30:00,58.34,58.36,58.27,58.32,204381.0,56.9736,56.9931,56.9053,56.9541,204381.0
2024-06-21 13:40:00,58.32,58.42,58.31,58.36,187729.0,56.9541,57.0517,56.9443,56.9931,187729.0
2024-06-21 13:50:00,58.36,58.42,58.32,58.33,259355.0,56.9931,57.0517,56.9541,56.9638,259355.0
2024-06-21 14:00:00,58.32,58.32,58.19,58.26,264662.0,56.9541,56.9541,56.8271,56.8955,264662.0
2024-06-21 14:10:00,58.27,58.36,58.24,58.35,111451.0,56.9053,56.9931,56.876,56.9834,111451.0
2024-06-21 14:20:00,58.36,58.4,58.27,58.4,118398.0,56.9931,57.0322,56.9053,57.0322,118398.0
2024-06-21 14:30:00,58.39,58.39,58.24,58.3,209391.0,57.0224,57.0224,56.876,56.9345,209391.0
2024-06-21 14:40:00,58.3,58.33,58.23,58.29,181381.0,56.9345,56.9638,56.8662,56.9248,181381.0
2024-06-21 14:50:00,58.29,58.31,58.23,58.27,228069.0,56.9248,56.9443,56.8662,56.9053,228069.0
2024-06-21 15:00:00,58.27,58.39,58.25,58.26,183207.0,56.9053,57.0224,56.8857,56.8955,183207.0
2024-06-21 15:10:00,58.27,58.32,58.25,58.27,251703.0,56.9053,56.9541,56.8857,56.9053,251703.0
2024-06-21 15:20:00,58.28,58.29,58.16,58.2,306847.0,56.915,56.9248,56.7978,56.8369,306847.0
2024-06-21 15:30:00,58.21,58.36,58.18,58.34,413545.0,56.8467,56.9931,56.8174,56.9736,413545.0
2024-06-21 15:40:00,58.34,58.35,58.11,58.19,807743.0,56.9736,56.9834,56.749,56.8271,807743.0
2024-06-21 15:50:00,58.19,58.27,58.08,58.11,2587003.0,56.8271,56.9053,56.7197,56.749,2587003.0
2024-06-24 09:30:00,58.49,58.66,58.27,58.52,349084.0,57.1201,57.2861,56.9053,57.1494,349084.0
2024-06-24 09:40:00,58.53,58.73,58.33,58.73,296169.0,57.1592,57.3545,56.9638,57.3545,296169.0
2024-06-24 09:50:00,58.74,58.97,58.68,58.93,262697.0,57.3642,57.5889,57.3056,57.5498,262697.0
2024-06-24 10:00:00,58.94,59.11,58.86,59.09,258797.0,57.5596,57.7256,57.4814,57.706,258797.0
2024-06-24 10:10:00,59.1,59.21,59.03,59.17,274121.0,57.7158,57.8232,57.6475,57.7842,274121.0
2024-06-24 10:20:00,59.17,59.36,59.17,59.36,242662.0,57.7842,57.9697,57.7842,57.9697,242662.0
2024-06-24 10:30:00,59.35,59.45,59.28,59.32,327820.0,57.96,58.0576,57.8916,57.9307,327820.0
2024-06-24 10:40:00,59.32,59.44,59.26,59.31,265803.0,57.9307,58.0478,57.8721,57.9209,265803.0
2024-06-24 10:50:00,59.32,59.32,59.17,59.27,172726.0,57.9307,57.9307,57.7842,57.8818,172726.0
2024-06-24 11:00:00,59.26,59.29,59.2,59.26,123390.0,57.8721,57.9014,57.8135,57.8721,123390.0
2024-06-24 11:10:00,59.27,59.3,59.16,59.21,127633.0,57.8818,57.9111,57.7744,57.8232,127633.0
2024-06-24 11:20:00,59.21,59.23,59.13,59.2,152303.0,57.8232,57.8428,57.7451,57.8135,152303.0
2024-06-24 11:30:00,59.2,59.27,59.1,59.11,80266.0,57.8135,57.8818,57.7158,57.7256,80266.0
2024-06-24 11:40:00,59.1,59.12,59.05,59.06,116143.0,57.7158,57.7353,57.667,57.6767,116143.0
2024-06-24 11:50:00,59.06,59.23,59.02,59.21,85849.0,57.6767,57.8428,57.6377,57.8232,85849.0
2024-06-24 12:00:00,59.2,59.24,59.16,59.18,164616.0,57.8135,57.8525,57.7744,57.7939,164616.0
2024-06-24 12:10:00,59.18,59.3,59.16,59.3,112536.0,57.7939,57.9111,57.7744,57.9111,112536.0
2024-06-24 12:20:00,59.3,59.31,59.12,59.14,131884.0,57.9111,57.9209,57.7353,57.7549,131884.0
2024-06-24 12:30:00,59.13,59.17,59.08,59.13,144080.0,57.7451,57.7842,57.6963,57.7451,144080.0
2024-06-24 12:40:00,59.13,59.19,59.11,59.14,97278.0,57.7451,57.8037,57.7256,57.7549,97278.0
2024-06-24 12:50:00,59.13,59.17,59.09,59.11,231003.0,57.7451,57.7842,57.706,57.7256,231003.0
2024-06-24 13:00:00,59.12,59.16,59.05,59.06,225658.0,57.7353,57.7744,57.667,57.6767,225658.0
2024-06-24 13:10:00,59.07,59.09,58.99,59.06,273761.0,57.6865,57.706,57.6084,57.6767,273761.0
2024-06-24 13:20:00,59.07,59.2,59.06,59.15,69600.0,57.6865,57.8135,57.6767,57.7646,69600.0
2024-06-24 13:30:00,59.15,59.16,59.07,59.16,124477.0,57.7646,57.7744,57.6865,57.7744,124477.0
2024-06-24 13:40:00,59.15,59.2,59.05,59.05,100567.0,57.7646,57.8135,57.667,57.667,100567.0
2024-06-24 13:50:00,59.05,59.13,59.02,59.12,74828.0,57.667,57.7451,57.6377,57.7353,74828.0
2024-06-24 14:00:00,59.11,59.17,59.08,59.14,113415.0,57.7256,57.7842,57.6963,57.7549,113415.0
2024-06-24 14:10:00,59.15,59.19,59.13,59.17,112046.0,57.7646,57.8037,57.7451,57.7842,112046.0
2024-06-24 14:20:00,59.16,59.2,59.14,59.15,147764.0,57.7744,57.8135,57.7549,57.7646,147764.0
2024-06-24 14:30:00,59.14,59.2,59.14,59.17,114903.0,57.7549,57.8135,57.7549,57.7842,114903.0
2024-06-24 14:40:00,59.17,59.23,59.15,59.19,125462.0,57.7842,57.8428,57.7646,57.8037,125462.0
2024-06-24 14:50:00,59.19,59.22,59.17,59.2,106161.0,57.8037,57.833,57.7842,57.8135,106161.0
2024-06-24 15:00:00,59.19,59.46,59.16,59.45,302058.0,57.8037,58.0674,57.7744,58.0576,302058.0
2024-06-24 15:10:00,59.45,59.46,59.26,59.3,220285.0,58.0576,58.0674,57.8721,57.9111,220285.0
2024-06-24 15:20:00,59.31,59.31,59.21,59.22,201986.0,57.9209,57.9209,57.8232,57.833,201986.0
2024-06-24 15:30:00,59.22,59.23,59.14,59.18,359391.0,57.833,57.8428,57.7549,57.7939,359391.0
2024-06-24 15:40:00,59.18,59.19,59.06,59.11,598793.0,57.7939,57.8037,57.6767,57.7256,598793.0
2024-06-24 15:50:00,59.1,59.12,58.91,59.0,1598453.0,57.7158,57.7353,57.5303,57.6182,1598453.0
2024-06-25 09:30:00,58.77,59.0,58.68,58.87,348042.0,57.3935,57.6182,57.3056,57.4912,348042.0
2024-06-25 09:40:00,58.88,58.92,58.62,58.68,184564.0,57.501,57.54,57.2471,57.3056,184564.0
2024-06-25 09:50:00,58.66,58.78,58.56,58.61,188355.0,57.2861,57.4033,57.1885,57.2373,188355.0
2024-06-25 10:00:00,58.59,58.68,58.5,58.51,201154.0,57.2178,57.3056,57.1299,57.1396,201154.0
2024-06-25 10:10:00,58.52,58.57,58.5,58.5,171263.0,57.1494,57.1982,57.1299,57.1299,171263.0
2024-06-25 10:20:00,58.5,58.6,58.44,58.46,112020.0,57.1299,57.2275,57.0713,57.0908,112020.0
2024-06-25 10:30:00,58.46,58.46,58.29,58.38,204608.0,57.0908,57.0908,56.9248,57.0127,204608.0
2024-06-25 10:40:00,58.38,58.4,58.29,58.39,212459.0,57.0127,57.0322,56.9248,57.0224,212459.0
2024-06-25 10:50:00,58.39,58.51,58.38,58.51,167516.0,57.0224,57.1396,57.0127,57.1396,167516.0
2024-06-25 11:00:00,58.5,58.5,58.28,58.34,144147.0,57.1299,57.1299,56.915,56.9736,144147.0
2024-06-25 11:10:00,58.34,58.35,58.21,58.26,132074.0,56.9736,56.9834,56.8467,56.8955,132074.0
2024-06-25 11:20:00,58.26,58.32,58.23,58.28,117023.0,56.8955,56.9541,56.8662,56.915,117023.0
2024-06-25 11:30:00,58.27,58.34,58.26,58.28,117330.0,56.9053,56.9736,56.8955,56.915,117330.0
2024-06-25 11:40:00,58.29,58.33,58.26,58.27,87866.0,56.9248,56.9638,56.8955,56.9053,87866.0
2024-06-25 11:50:00,58.28,58.3,58.21,58.21,138174.0,56.915,56.9345,56.8467,56.8467,138174.0
2024-06-25 12:00:00,58.22,58.27,58.16,58.27,127722.0,56.8564,56.9053,56.7978,56.9053,127722.0
2024-06-25 12:10:00,58.28,58.31,58.2,58.23,106446.0,56.915,56.9443,56.8369,56.8662,106446.0
2024-06-25 12:20:00,58.23,58.28,58.21,58.22,78364.0,56.8662,56.915,56.8467,56.8564,78364.0
2024-06-25 12:30:00,58.21,58.22,58.12,58.22,91627.0,56.8467,56.8564,56.7588,56.8564,91627.0
2024-06-25 12:40:00,58.22,58.32,58.16,58.3,208816.0,56.8564,56.9541,56.7978,56.9345,208816.0
2024-06-25 12:50:00,58.3,58.45,58.28,58.45,137929.0,56.9345,57.081,56.915,57.081,137929.0
2024-06-25 13:00:00,58.44,58.51,58.41,58.51,98225.0,57.0713,57.1396,57.042,57.1396,98225.0
2024-06-25 13:10:00,58.51,58.52,58.41,58.51,175638.0,57.1396,57.1494,57.042,57.1396,175638.0
2024-06-25 13:20:00,58.51,58.58,58.5,58.57,69439.0,57.1396,57.208,57.1299,57.1982,69439.0
2024-06-25 13:30:00,58.57,58.57,58.45,58.46,114508.0,57.1982,57.1982,57.081,57.0908,114508.0
2024-06-25 13:40:00,58.46,58.47,58.37,58.39,77174.0,57.0908,57.1006,57.0029,57.0224,77174.0
2024-06-25 13:50:00,58.39,58.4,58.28,58.29,121772.0,57.0224,57.0322,56.915,56.9248,121772.0
2024-06-25 14:00:00,58.28,58.36,58.26,58.32,128526.0,56.915,56.9931,56.8955,56.9541,128526.0
2024-06-25 14:10:00,58.32,58.36,58.24,58.25,142054.0,56.9541,56.9931,56.876,56.8857,142054.0
2024-06-25 14:20:00,58.26,58.35,58.24,58.35,88324.0,56.8955,56.9834,56.876,56.9834,88324.0
2024-06-25 14:30:00,58.35,58.42,58.23,58.24,123774.0,56.9834,57.0517,56.8662,56.876,123774.0
2024-06-25 14:40:00,58.24,58.25,58.09,58.16,554535.0,56.876,56.8857,56.7295,56.7978,554535.0
2024-06-25 14:50:00,58.16,58.17,57.69,57.84,1799847.0,56.7978,56.8076,56.3388,56.4853,1799847.0
2024-06-25 15:00:00,57.84,57.9,57.4,57.64,2021490.0,56.4853,56.5439,56.0556,56.29,2021490.0
2024-06-25 15:10:00,57.64,57.67,57.49,57.59,1427609.0,56.29,56.3193,56.1435,56.2412,1427609.0
2024-06-25 15:20:00,57.59,57.61,57.48,57.55,1336983.0,56.2412,56.2607,56.1338,56.2021,1336983.0
2024-06-25 15:30:00,57.55,57.57,57.46,57.54,1337790.0,56.2021,56.2216,56.1142,56.1923,1337790.0
2024-06-25 15:40:00,57.54,57.54,57.3,57.37,1639171.0,56.1923,56.1923,55.958,56.0263,1639171.0
2024-06-25 15:50:00,57.37,57.58,57.18,57.2,4849073.0,56.0263,56.2314,55.8408,55.8603,4849073.0
2024-06-26 09:30:00,57.22,57.78,56.82,57.57,666293.0,55.8798,56.4267,55.4892,56.2216,666293.0
2024-06-26 09:40:00,57.57,57.8,57.41,57.56,400432.0,56.2216,56.4463,56.0654,56.2119,400432.0
2024-06-26 09:50:00,57.57,57.59,57.3,57.46,304710.0,56.2216,56.2412,55.958,56.1142,304710.0
2024-06-26 10:00:00,57.47,57.55,57.33,57.39,227022.0,56.124,56.2021,55.9873,56.0459,227022.0
2024-06-26 10:10:00,57.4,57.52,57.4,57.47,173736.0,56.0556,56.1728,56.0556,56.124,173736.0
2024-06-26 10:20:00,57.48,57.55,57.32,57.37,196435.0,56.1338,56.2021,55.9775,56.0263,196435.0
2024-06-26 10:30:00,57.36,57.41,57.28,57.3,105585.0,56.0166,56.0654,55.9384,55.958,105585.0
2024-06-26 10:40:00,57.3,57.36,57.23,57.35,172219.0,55.958,56.0166,55.8896,56.0068,172219.0
2024-06-26 10:50:00,57.35,57.54,57.35,57.53,185579.0,56.0068,56.1923,56.0068,56.1826,185579.0
2024-06-26 11:00:00,57.53,57.61,57.49,57.52,165220.0,56.1826,56.2607,56.1435,56.1728,165220.0
2024-06-26 11:10:00,57.52,57.53,57.36,57.43,110171.0,56.1728,56.1826,56.0166,56.0849,110171.0
2024-06-26 11:20:00,57.43,57.52,57.39,57.52,90019.0,56.0849,56.1728,56.0459,56.1728,90019.0
2024-06-26 11:30:00,57.52,57.52,57.31,57.32,222784.0,56.1728,56.1728,55.9677,55.9775,222784.0
2024-06-26 11:40:00,57.32,57.35,57.22,57.26,433219.0,55.9775,56.0068,55.8798,55.9189,433219.0
2024-06-26 11:50:00,57.26,57.29,57.12,57.21,367330.0,55.9189,55.9482,55.7822,55.8701,367330.0
2024-06-26 12:00:00,57.2,57.23,57.13,57.16,170675.0,55.8603,55.8896,55.792,55.8212,170675.0
2024-06-26 12:10:00,57.16,57.21,57.07,57.1,285191.0,55.8212,55.8701,55.7334,55.7627,285191.0
2024-06-26 12:20:00,57.1,57.11,57.0,57.08,513584.0,55.7627,55.7724,55.665,55.7431,513584.0
2024-06-26 12:30:00,57.09,57.1,56.93,56.99,447699.0,55.7529,55.7627,55.5966,55.6552,447699.0
2024-06-26 12:40:00,57.0,57.04,56.92,56.95,151499.0,55.665,55.7041,55.5869,55.6162,151499.0
2024-06-26 12:50:00,56.94,57.02,56.89,56.94,285078.0,55.6064,55.6845,55.5576,55.6064,285078.0
2024-06-26 13:00:00,56.95,57.0,56.88,56.9,190385.0,55.6162,55.665,55.5478,55.5673,190385.0
2024-06-26 13:10:00,56.9,57.03,56.87,57.01,387181.0,55.5673,55.6943,55.538,55.6748,387181.0
2024-06-26 13:20:00,57.0,57.08,56.97,57.01,1136734.0,55.665,55.7431,55.6357,55.6748,1136734.0
2024-06-26 13:30:00,57.0,57.07,56.98,57.05,738880.0,55.665,55.7334,55.6455,55.7138,738880.0
2024-06-26 13:40:00,57.05,57.11,56.98,57.01,1452857.0,55.7138,55.7724,55.6455,55.6748,1452857.0
2024-06-26 13:50:00,57.01,57.06,56.97,57.0,299555.0,55.6748,55.7236,55.6357,55.665,299555.0
2024-06-26 14:00:00,57.0,57.14,57.0,57.1,407123.0,55.665,55.8017,55.665,55.7627,407123.0
2024-06-26 14:10:00,57.1,57.14,57.0,57.14,1199083.0,55.7627,55.8017,55.665,55.8017,1199083.0
2024-06-26 14:20:00,57.14,57.17,57.03,57.15,657570.0,55.8017,55.831,55.6943,55.8115,657570.0
2024-06-26 14:30:00,57.15,57.18,57.11,57.15,245664.0,55.8115,55.8408,55.7724,55.8115,245664.0
2024-06-26 14:40:00,57.15,57.17,57.07,57.15,723453.0,55.8115,55.831,55.7334,55.8115,723453.0
2024-06-26 14:50:00,57.15,57.24,57.13,57.14,578788.0,55.8115,55.8994,55.792,55.8017,578788.0
2024-06-26 15:00:00,57.15,57.21,57.09,57.18,671061.0,55.8115,55.8701,55.7529,55.8408,671061.0
2024-06-26 15:10:00,57.18,57.21,57.09,57.13,738692.0,55.8408,55.8701,55.7529,55.792,738692.0
2024-06-26 15:20:00,57.14,57.17,57.03,57.1,783276.0,55.8017,55.831,55.6943,55.7627,783276.0
2024-06-26 15:30:00,57.09,57.1,56.99,57.01,1288229.0,55.7529,55.7627,55.6552,55.6748,1288229.0
2024-06-26 15:40:00,57.01,57.15,56.99,57.05,1210099.0,55.6748,55.8115,55.6552,55.7138,1210099.0
2024-06-26 15:50:00,57.06,57.26,56.95,57.02,3624025.0,55.7236,55.9189,55.6162,55.6845,3624025.0
2024-06-27 09:30:00,56.41,56.87,56.33,56.84,818401.0,55.0888,55.538,55.0107,55.5087,818401.0
2024-06-27 09:40:00,56.84,56.97,56.69,56.93,527471.0,55.5087,55.6357,55.3623,55.5966,527471.0
2024-06-27 09:50:00,56.92,57.05,56.86,56.9,280949.0,55.5869,55.7138,55.5283,55.5673,280949.0
2024-06-27 10:00:00,56.89,56.93,56.74,56.84,312058.0,55.5576,55.5966,55.4111,55.5087,312058.0
2024-06-27 10:10:00,56.83,56.89,56.68,56.89,253801.0,55.499,55.5576,55.3525,55.5576,253801.0
2024-06-27 10:20:00,56.89,56.98,56.83,56.93,219954.0,55.5576,55.6455,55.499,55.5966,219954.0
2024-06-27 10:30:00,56.93,57.01,56.9,56.98,344988.0,55.5966,55.6748,55.5673,55.6455,344988.0
2024-06-27 10:40:00,56.98,57.1,56.92,57.06,260844.0,55.6455,55.7627,55.5869,55.7236,260844.0
2024-06-27 10:50:00,57.05,57.06,56.95,56.98,199835.0,55.7138,55.7236,55.6162,55.6455,199835.0
2024-06-27 11:00:00,56.98,57.02,56.91,56.92,157644.0,55.6455,55.6845,55.5771,55.5869,157644.0
2024-06-27 11:10:00,56.92,57.09,56.86,57.08,237672.0,55.5869,55.7529,55.5283,55.7431,237672.0
2024-06-27 11:20:00,57.08,57.11,57.02,57.11,163335.0,55.7431,55.7724,55.6845,55.7724,163335.0
2024-06-27 11:30:00,57.12,57.2,57.1,57.11,138288.0,55.7822,55.8603,55.7627,55.7724,138288.0
2024-06-27 11:40:00,57.11,57.29,57.1,57.27,150051.0,55.7724,55.9482,55.7627,55.9287,150051.0
2024-06-27 11:50:00,57.27,57.34,57.24,57.26,192360.0,55.9287,55.997,55.8994,55.9189,192360.0
2024-06-27 12:00:00,57.26,57.26,57.05,57.08,111323.0,55.9189,55.9189,55.7138,55.7431,111323.0
2024-06-27 12:10:00,57.07,57.19,57.01,57.19,123395.0,55.7334,55.8505,55.6748,55.8505,123395.0
2024-06-27 12:20:00,57.19,57.33,57.18,57.24,184693.0,55.8505,55.9873,55.8408,55.8994,184693.0
2024-06-27 12:30:00,57.24,57.34,57.17,57.18,170593.0,55.8994,55.997,55.831,55.8408,170593.0
2024-06-27 12:40:00,57.18,57.28,57.17,57.24,105606.0,55.8408,55.9384,55.831,55.8994,105606.0
2024-06-27 12:50:00,57.24,57.25,57.16,57.17,101192.0,55.8994,55.9091,55.8212,55.831,101192.0
2024-06-27 13:00:00,57.17,57.22,57.13,57.18,153520.0,55.831,55.8798,55.792,55.8408,153520.0
2024-06-27 13:10:00,57.18,57.2,57.16,57.18,91227.0,55.8408,55.8603,55.8212,55.8408,91227.0
2024-06-27 13:20:00,57.18,57.24,57.16,57.16,107639.0,55.8408,55.8994,55.8212,55.8212,107639.0
2024-06-27 13:30:00,57.16,57.22,57.12,57.14,321746.0,55.8212,55.8798,55.7822,55.8017,321746.0
2024-06-27 13:40:00,57.14,57.14,57.06,57.07,297460.0,55.8017,55.8017,55.7236,55.7334,297460.0
2024-06-27 13:50:00,57.07,57.12,57.01,57.07,120499.0,55.7334,55.7822,55.6748,55.7334,120499.0
2024-06-27 14:00:00,57.08,57.08,56.96,57.04,123236.0,55.7431,55.7431,55.6259,55.7041,123236.0
2024-06-27 14:10:00,57.04,57.04,56.89,56.93,178715.0,55.7041,55.7041,55.5576,55.5966,178715.0
2024-06-27 14:20:00,56.92,56.96,56.91,56.93,100026.0,55.5869,55.6259,55.5771,55.5966,100026.0
2024-06-27 14:30:00,56.93,56.93,56.85,56.88,175570.0,55.5966,55.5966,55.5185,55.5478,175570.0
2024-06-27 14:40:00,56.89,57.05,56.87,57.05,138122.0,55.5576,55.7138,55.538,55.7138,138122.0
2024-06-27 14:50:00,57.05,57.15,57.05,57.15,185999.0,55.7138,55.8115,55.7138,55.8115,185999.0
2024-06-27 15:00:00,57.15,57.2,57.12,57.14,169203.0,55.8115,55.8603,55.7822,55.8017,169203.0
2024-06-27 15:10:00,57.14,57.21,57.08,57.21,172203.0,55.8017,55.8701,55.7431,55.8701,172203.0
2024-06-27 15:20:00,57.2,57.25,57.17,57.22,225482.0,55.8603,55.9091,55.831,55.8798,225482.0
2024-06-27 15:30:00,57.22,57.26,57.17,57.22,236842.0,55.8798,55.9189,55.831,55.8798,236842.0
2024-06-27 15:40:00,57.22,57.36,57.2,57.36,385864.0,55.8798,56.0166,55.8603,56.0166,385864.0
2024-06-27 15:50:00,57.36,57.47,57.35,57.47,1244581.0,56.0166,56.124,56.0068,56.124,1244581.0
2024-06-28 09:30:00,58.09,59.12,58.09,58.98,1196489.0,56.7295,57.7353,56.7295,57.5986,1196489.0
2024-06-28 09:40:00,58.98,59.08,58.41,58.51,643725.0,57.5986,57.6963,57.042,57.1396,643725.0
2024-06-28 09:50:00,58.51,58.68,58.41,58.48,286831.0,57.1396,57.3056,57.042,57.1103,286831.0
2024-06-28 10:00:00,58.49,58.84,58.43,58.83,495351.0,57.1201,57.4619,57.0615,57.4521,495351.0
2024-06-28 10:10:00,58.83,58.88,58.72,58.78,400969.0,57.4521,57.501,57.3447,57.4033,400969.0
2024-06-28 10:20:00,58.77,58.95,58.69,58.85,397091.0,57.3935,57.5693,57.3154,57.4717,397091.0
2024-06-28 10:30:00,58.85,59.08,58.84,59.07,252528.0,57.4717,57.6963,57.4619,57.6865,252528.0
2024-06-28 10:40:00,59.07,59.16,59.0,59.03,413458.0,57.6865,57.7744,57.6182,57.6475,413458.0
2024-06-28 10:50:00,59.03,59.16,58.93,58.96,661316.0,57.6475,57.7744,57.5498,57.5791,661316.0
2024-06-28 11:00:00,58.96,59.02,58.86,58.99,310004.0,57.5791,57.6377,57.4814,57.6084,310004.0
2024-06-28 11:10:00,58.98,59.1,58.93,59.08,357913.0,57.5986,57.7158,57.5498,57.6963,357913.0
2024-06-28 11:20:00,59.08,59.1,58.94,58.97,373125.0,57.6963,57.7158,57.5596,57.5889,373125.0
2024-06-28 11:30:00,58.96,59.08,58.95,59.07,216123.0,57.5791,57.6963,57.5693,57.6865,216123.0
2024-06-28 11:40:00,59.07,59.07,58.95,58.98,253543.0,57.6865,57.6865,57.5693,57.5986,253543.0
2024-06-28 11:50:00,58.98,59.01,58.91,58.92,297813.0,57.5986,57.6279,57.5303,57.54,297813.0
2024-06-28 12:00:00,58.91,58.92,58.82,58.84,148586.0,57.5303,57.54,57.4424,57.4619,148586.0
2024-06-28 12:10:00,58.83,58.94,58.8,58.94,227671.0,57.4521,57.5596,57.4228,57.5596,227671.0
2024-06-28 12:20:00,58.94,59.06,58.91,59.05,212828.0,57.5596,57.6767,57.5303,57.667,212828.0
2024-06-28 12:30:00,59.05,59.15,59.04,59.1,255814.0,57.667,57.7646,57.6572,57.7158,255814.0
2024-06-28 12:40:00,59.09,59.15,59.07,59.08,214915.0,57.706,57.7646,57.6865,57.6963,214915.0
2024-06-28 12:50:00,59.08,59.11,58.99,59.04,175017.0,57.6963,57.7256,57.6084,57.6572,175017.0
2024-06-28 13:00:00,59.03,59.22,59.0,59.21,186555.0,57.6475,57.833,57.6182,57.8232,186555.0
2024-06-28 13:10:00,59.22,59.23,59.14,59.2,158964.0,57.833,57.8428,57.7549,57.8135,158964.0
2024-06-28 13:20:00,59.2,59.2,59.04,59.05,128549.0,57.8135,57.8135,57.6572,57.667,128549.0
2024-06-28 13:30:00,59.05,59.12,59.04,59.11,161066.0,57.667,57.7353,57.6572,57.7256,161066.0
2024-06-28 13:40:00,59.11,59.13,59.04,59.1,196161.0,57.7256,57.7451,57.6572,57.7158,196161.0
2024-06-28 13:50:00,59.11,59.19,59.08,59.17,278437.0,57.7256,57.8037,57.6963,57.7842,278437.0
2024-06-28 14:00:00,59.17,59.24,59.13,59.2,332910.0,57.7842,57.8525,57.7451,57.8135,332910.0
2024-06-28 14:10:00,59.2,59.26,59.18,59.21,326185.0,57.8135,57.8721,57.7939,57.8232,326185.0
2024-06-28 14:20:00,59.2,59.21,59.04,59.05,240211.0,57.8135,57.8232,57.6572,57.667,240211.0
2024-06-28 14:30:00,59.05,59.09,58.96,59.07,253050.0,57.667,57.706,57.5791,57.6865,253050.0
2024-06-28 14:40:00,59.08,59.13,59.07,59.12,152671.0,57.6963,57.7451,57.6865,57.7353,152671.0
2024-06-28 14:50:00,59.13,59.21,59.12,59.14,187872.0,57.7451,57.8232,57.7353,57.7549,187872.0
2024-06-28 15:00:00,59.14,59.14,59.02,59.03,217956.0,57.7549,57.7549,57.6377,57.6475,217956.0
2024-06-28 15:10:00,59.03,59.05,58.97,59.03,304730.0,57.6475,57.667,57.5889,57.6475,304730.0
2024-06-28 15:20:00,59.03,59.18,59.02,59.18,307194.0,57.6475,57.7939,57.6377,57.7939,307194.0
2024-06-28 15:30:00,59.18,59.31,59.13,59.3,415928.0,57.7939,57.9209,57.7451,57.9111,415928.0
2024-06-28 15:40:00,59.3,59.45,59.2,59.36,536273.0,57.9111,58.0576,57.8135,57.9697,536273.0
2024-06-28 15:50:00,59.37,59.43,59.27,59.39,2328954.0,57.9795,58.0381,57.8818,57.999,2328954.0
2024-07-01 09:30:00,59.61,60.09,59.57,59.77,680064.0,58.2139,58.6826,58.1748,58.3701,680064.0
2024-07-01 09:40:00,59.79,60.06,59.67,60.05,285898.0,58.3897,58.6533,58.2725,58.6436,285898.0
2024-07-01 09:50:00,60.05,60.13,59.94,59.98,282027.0,58.6436,58.7217,58.5361,58.5752,282027.0
2024-07-01 10:00:00,60.01,60.16,59.96,60.07,302825.0,58.6045,58.751,58.5557,58.6631,302825.0
2024-07-01 10:10:00,60.07,60.14,59.96,59.97,366099.0,58.6631,58.7315,58.5557,58.5654,366099.0
2024-07-01 10:20:00,59.96,59.96,59.67,59.82,497740.0,58.5557,58.5557,58.2725,58.4189,497740.0
2024-07-01 10:30:00,59.83,59.85,59.68,59.77,263338.0,58.4287,58.4482,58.2822,58.3701,263338.0
2024-07-01 10:40:00,59.77,59.87,59.73,59.75,166957.0,58.3701,58.4678,58.3311,58.3506,166957.0
2024-07-01 10:50:00,59.75,59.88,59.68,59.83,187584.0,58.3506,58.4775,58.2822,58.4287,187584.0
2024-07-01 11:00:00,59.82,60.08,59.75,60.04,286809.0,58.4189,58.6729,58.3506,58.6338,286809.0
2024-07-01 11:10:00,60.05,60.14,59.99,60.1,223138.0,58.6436,58.7315,58.585,58.6924,223138.0
2024-07-01 11:20:00,60.09,60.39,60.07,60.38,312670.0,58.6826,58.9756,58.6631,58.9658,312670.0
2024-07-01 11:30:00,60.39,60.52,60.38,60.51,383917.0,58.9756,59.1026,58.9658,59.0928,383917.0
2024-07-01 11:40:00,60.51,60.55,60.45,60.46,258528.0,59.0928,59.1319,59.0342,59.044,258528.0
2024-07-01 11:50:00,60.46,60.49,60.39,60.42,255755.0,59.044,59.0733,58.9756,59.0049,255755.0
2024-07-01 12:00:00,60.43,60.43,60.27,60.32,203788.0,59.0147,59.0147,58.8584,58.9072,203788.0
2024-07-01 12:10:00,60.32,60.37,60.26,60.34,139710.0,58.9072,58.9561,58.8486,58.9268,139710.0
2024-07-01 12:20:00,60.35,60.42,60.31,60.42,135687.0,58.9365,59.0049,58.8975,59.0049,135687.0
2024-07-01 12:30:00,60.41,60.48,60.33,60.33,391965.0,58.9951,59.0635,58.917,58.917,391965.0
2024-07-01 12:40:00,60.33,60.38,60.29,60.32,152471.0,58.917,58.9658,58.8779,58.9072,152471.0
2024-07-01 12:50:00,60.32,60.32,60.21,60.26,129823.0,58.9072,58.9072,58.7998,58.8486,129823.0
2024-07-01 13:00:00,60.27,60.33,60.21,60.31,87088.0,58.8584,58.917,58.7998,58.8975,87088.0
2024-07-01 13:10:00,60.3,60.39,60.29,60.39,87144.0,58.8877,58.9756,58.8779,58.9756,87144.0
2024-07-01 13:20:00,60.39,60.43,60.35,60.37,77703.0,58.9756,59.0147,58.9365,58.9561,77703.0
2024-07-01 13:30:00,60.37,60.41,60.34,60.39,96055.0,58.9561,58.9951,58.9268,58.9756,96055.0
2024-07-01 13:40:00,60.4,60.47,60.38,60.44,92792.0,58.9854,59.0537,58.9658,59.0244,92792.0
2024-07-01 13:50:00,60.43,60.48,60.4,60.46,149551.0,59.0147,59.0635,58.9854,59.044,149551.0
2024-07-01 14:00:00,60.46,60.47,60.43,60.46,85596.0,59.044,59.0537,59.0147,59.044,85596.0
2024-07-01 14:10:00,60.46,60.47,60.41,60.46,125544.0,59.044,59.0537,58.9951,59.044,125544.0
2024-07-01 14:20:00,60.46,60.47,60.37,60.39,357460.0,59.044,59.0537,58.9561,58.9756,357460.0
2024-07-01 14:30:00,60.39,60.41,60.34,60.36,194317.0,58.9756,58.9951,58.9268,58.9463,194317.0
2024-07-01 14:40:00,60.36,60.48,60.34,60.48,142125.0,58.9463,59.0635,58.9268,59.0635,142125.0
2024-07-01 14:50:00,60.48,60.54,60.46,60.51,134017.0,59.0635,59.1221,59.044,59.0928,134017.0
2024-07-01 15:00:00,60.5,60.51,60.39,60.43,136026.0,59.083,59.0928,58.9756,59.0147,136026.0
2024-07-01 15:10:00,60.43,60.49,60.38,60.48,174830.0,59.0147,59.0733,58.9658,59.0635,174830.0
2024-07-01 15:20:00,60.48,60.51,60.37,60.43,225561.0,59.0635,59.0928,58.9561,59.0147,225561.0
2024-07-01 15:30:00,60.43,60.46,60.39,60.44,226938.0,59.0147,59.044,58.9756,59.0244,226938.0
2024-07-01 15:40:00,60.44,60.48,60.4,60.46,428501.0,59.0244,59.0635,58.9854,59.044,428501.0
2024-07-01 15:50:00,60.46,60.61,60.45,60.59,1257353.0,59.044,59.1904,59.0342,59.1709,1257353.0
2024-07-02 09:30:00,60.49,60.58,60.21,60.48,254360.0,59.0733,59.1611,58.7998,59.0635,254360.0
2024-07-02 09:40:00,60.5,60.57,60.35,60.41,173502.0,59.083,59.1514,58.9365,58.9951,173502.0
2024-07-02 09:50:00,60.42,60.52,60.39,60.47,213756.0,59.0049,59.1026,58.9756,59.0537,213756.0
2024-07-02 10:00:00,60.48,60.57,60.41,60.42,271214.0,59.0635,59.1514,58.9951,59.0049,271214.0
2024-07-02 10:10:00,60.42,60.48,60.32,60.33,80836.0,59.0049,59.0635,58.9072,58.917,80836.0
2024-07-02 10:20:00,60.32,60.42,60.29,60.35,103640.0,58.9072,59.0049,58.8779,58.9365,103640.0
2024-07-02 10:30:00,60.35,60.4,60.3,60.33,89622.0,58.9365,58.9854,58.8877,58.917,89622.0
2024-07-02 10:40:00,60.34,60.34,60.18,60.24,89886.0,58.9268,58.9268,58.7705,58.8291,89886.0
2024-07-02 10:50:00,60.24,60.31,60.22,60.31,85727.0,58.8291,58.8975,58.8096,58.8975,85727.0
2024-07-02 11:00:00,60.3,60.36,60.19,60.2,136195.0,58.8877,58.9463,58.7803,58.79,136195.0
2024-07-02 11:10:00,60.19,60.23,60.14,60.21,123699.0,58.7803,58.8193,58.7315,58.7998,123699.0
2024-07-02 11:20:00,60.2,60.25,60.14,60.16,80469.0,58.79,58.8389,58.7315,58.751,80469.0
2024-07-02 11:30:00,60.17,60.25,60.16,60.23,106524.0,58.7608,58.8389,58.751,58.8193,106524.0
2024-07-02 11:40:00,60.23,60.37,60.22,60.37,120937.0,58.8193,58.9561,58.8096,58.9561,120937.0
2024-07-02 11:50:00,60.37,60.41,60.35,60.39,116875.0,58.9561,58.9951,58.9365,58.9756,116875.0
2024-07-02 12:00:00,60.39,60.47,60.35,60.47,90562.0,58.9756,59.0537,58.9365,59.0537,90562.0
2024-07-02 12:10:00,60.47,60.57,60.46,60.56,129873.0,59.0537,59.1514,59.044,59.1416,129873.0
2024-07-02 12:20:00,60.55,60.57,60.49,60.53,85962.0,59.1319,59.1514,59.0733,59.1123,85962.0
2024-07-02 12:30:00,60.53,60.59,60.52,60.55,87827.0,59.1123,59.1709,59.1026,59.1319,87827.0
2024-07-02 12:40:00,60.55,61.18,60.55,60.65,203277.0,59.1319,59.7471,59.1319,59.2295,203277.0
2024-07-02 12:50:00,60.66,60.71,60.62,60.71,88643.0,59.2393,59.2881,59.2002,59.2881,88643.0
2024-07-02 13:00:00,60.7,60.81,60.69,60.77,157518.0,59.2783,59.3858,59.2686,59.3467,157518.0
2024-07-02 13:10:00,60.77,60.82,60.69,60.7,117736.0,59.3467,59.3955,59.2686,59.2783,117736.0
2024-07-02 13:20:00,60.7,60.7,60.58,60.59,91099.0,59.2783,59.2783,59.1611,59.1709,91099.0
2024-07-02 13:30:00,60.59,60.7,60.57,60.69,127618.0,59.1709,59.2783,59.1514,59.2686,127618.0
2024-07-02 13:40:00,60.7,60.78,60.68,60.78,100644.0,59.2783,59.3565,59.2588,59.3565,100644.0
2024-07-02 13:50:00,60.78,60.82,60.7,60.71,123740.0,59.3565,59.3955,59.2783,59.2881,123740.0
2024-07-02 14:00:00,60.71,60.72,60.63,60.68,106207.0,59.2881,59.2979,59.21,59.2588,106207.0
2024-07-02 14:10:00,60.68,60.69,60.62,60.66,83703.0,59.2588,59.2686,59.2002,59.2393,83703.0
2024-07-02 14:20:00,60.66,60.7,60.64,60.66,80017.0,59.2393,59.2783,59.2197,59.2393,80017.0
2024-07-02 14:30:00,60.67,60.73,60.65,60.7,89480.0,59.249,59.3076,59.2295,59.2783,89480.0
2024-07-02 14:40:00,60.7,60.7,60.63,60.64,155672.0,59.2783,59.2783,59.21,59.2197,155672.0
2024-07-02 14:50:00,60.64,60.67,60.63,60.63,131538.0,59.2197,59.249,59.21,59.21,131538.0
2024-07-02 15:00:00,60.64,60.66,60.57,60.66,192449.0,59.2197,59.2393,59.1514,59.2393,192449.0
2024-07-02 15:10:00,60.66,60.83,60.65,60.82,114432.0,59.2393,59.4053,59.2295,59.3955,114432.0
2024-07-02 15:20:00,60.82,60.91,60.81,60.9,169185.0,59.3955,59.4834,59.3858,59.4737,169185.0
2024-07-02 15:30:00,60.89,60.99,60.88,60.94,297687.0,59.4639,59.5615,59.4541,59.5127,297687.0
2024-07-02 15:40:00,60.93,60.98,60.9,60.9,212679.0,59.503,59.5518,59.4737,59.4737,212679.0
2024-07-02 15:50:00,60.9,60.98,60.82,60.98,951555.0,59.4737,59.5518,59.3955,59.5518,951555.0
2024-07-03 09:30:00,61.0,61.14,60.83,60.83,396193.0,59.5713,59.708,59.4053,59.4053,396193.0
2024-07-03 09:40:00,60.86,60.92,60.68,60.76,150360.0,59.4346,59.4932,59.2588,59.3369,150360.0
2024-07-03 09:50:00,60.75,60.79,60.54,60.72,139230.0,59.3272,59.3662,59.1221,59.2979,139230.0
2024-07-03 10:00:00,60.73,60.94,60.69,60.94,155992.0,59.3076,59.5127,59.2686,59.5127,155992.0
2024-07-03 10:10:00,60.94,61.01,60.76,60.77,131330.0,59.5127,59.5811,59.3369,59.3467,131330.0
2024-07-03 10:20:00,60.77,60.95,60.77,60.84,143499.0,59.3467,59.5225,59.3467,59.4151,143499.0
2024-07-03 10:30:00,60.84,60.84,60.7,60.8,121200.0,59.4151,59.4151,59.2783,59.376,121200.0
2024-07-03 10:40:00,60.79,60.81,60.55,60.57,267160.0,59.3662,59.3858,59.1319,59.1514,267160.0
2024-07-03 10:50:00,60.57,60.67,60.3,60.43,364023.0,59.1514,59.249,58.8877,59.0147,364023.0
2024-07-03 11:00:00,60.43,60.54,60.39,60.54,122383.0,59.0147,59.1221,58.9756,59.1221,122383.0
2024-07-03 11:10:00,60.53,60.54,60.43,60.46,111309.0,59.1123,59.1221,59.0147,59.044,111309.0
2024-07-03 11:20:00,60.46,60.52,60.44,60.47,160953.0,59.044,59.1026,59.0244,59.0537,160953.0
2024-07-03 11:30:00,60.48,60.52,60.46,60.5,140645.0,59.0635,59.1026,59.044,59.083,140645.0
2024-07-03 11:40:00,60.5,60.53,60.32,60.33,207603.0,59.083,59.1123,58.9072,58.917,207603.0
2024-07-03 11:50:00,60.32,60.36,60.23,60.25,171599.0,58.9072,58.9463,58.8193,58.8389,171599.0
2024-07-03 12:00:00,60.24,60.29,60.16,60.23,212444.0,58.8291,58.8779,58.751,58.8193,212444.0
2024-07-03 12:10:00,60.22,60.38,60.19,60.3,123634.0,58.8096,58.9658,58.7803,58.8877,123634.0
2024-07-03 12:20:00,60.3,60.31,60.26,60.28,117661.0,58.8877,58.8975,58.8486,58.8682,117661.0
2024-07-03 12:30:00,60.27,60.43,60.27,60.4,178351.0,58.8584,59.0147,58.8584,58.9854,178351.0
2024-07-03 12:40:00,60.4,60.5,60.39,60.5,223340.0,58.9854,59.083,58.9756,59.083,223340.0
2024-07-03 12:50:00,60.5,60.67,60.49,60.59,857179.0,59.083,59.249,59.0733,59.1709,857179.0
2024-07-05 09:30:00,60.5,60.66,60.33,60.48,303045.0,59.083,59.2393,58.917,59.0635,303045.0
2024-07-05 09:40:00,60.5,60.52,60.19,60.2,197155.0,59.083,59.1026,58.7803,58.79,197155.0
2024-07-05 09:50:00,60.21,60.23,59.89,59.9,170618.0,58.7998,58.8193,58.4873,58.4971,170618.0
2024-07-05 10:00:00,59.91,60.01,59.75,59.84,240797.0,58.5068,58.6045,58.3506,58.4385,240797.0
2024-07-05 10:10:00,59.83,59.87,59.69,59.7,162435.0,58.4287,58.4678,58.292,58.3018,162435.0
2024-07-05 10:20:00,59.7,59.76,59.56,59.59,197770.0,58.3018,58.3604,58.165,58.1943,197770.0
2024-07-05 10:30:00,59.59,59.67,59.56,59.58,213174.0,58.1943,58.2725,58.165,58.1846,213174.0
2024-07-05 10:40:00,59.58,59.68,59.52,59.6,160994.0,58.1846,58.2822,58.126,58.2041,160994.0
2024-07-05 10:50:00,59.6,59.69,59.59,59.68,183664.0,58.2041,58.292,58.1943,58.2822,183664.0
2024-07-05 11:00:00,59.67,59.67,59.51,59.54,173124.0,58.2725,58.2725,58.1162,58.1455,173124.0
2024-07-05 11:10:00,59.54,59.55,59.38,59.38,176527.0,58.1455,58.1553,57.9893,57.9893,176527.0
2024-07-05 11:20:00,59.39,59.41,59.28,59.32,170277.0,57.999,58.0186,57.8916,57.9307,170277.0
2024-07-05 11:30:00,59.32,59.32,59.2,59.22,144900.0,57.9307,57.9307,57.8135,57.833,144900.0
2024-07-05 11:40:00,59.22,59.23,59.11,59.12,145044.0,57.833,57.8428,57.7256,57.7353,145044.0
2024-07-05 11:50:00,59.13,59.26,59.11,59.22,131901.0,57.7451,57.8721,57.7256,57.833,131901.0
2024-07-05 12:00:00,59.21,59.26,59.12,59.25,97409.0,57.8232,57.8721,57.7353,57.8623,97409.0
2024-07-05 12:10:00,59.26,59.35,59.22,59.23,139227.0,57.8721,57.96,57.833,57.8428,139227.0
2024-07-05 12:20:00,59.23,59.25,59.14,59.16,71564.0,57.8428,57.8623,57.7549,57.7744,71564.0
2024-07-05 12:30:00,59.16,59.22,59.12,59.22,94145.0,57.7744,57.833,57.7353,57.833,94145.0
2024-07-05 12:40:00,59.22,59.23,59.13,59.21,90392.0,57.833,57.8428,57.7451,57.8232,90392.0
2024-07-05 12:50:00,59.19,59.25,59.18,59.23,61432.0,57.8037,57.8623,57.7939,57.8428,61432.0
2024-07-05 13:00:00,59.23,59.27,59.19,59.26,115484.0,57.8428,57.8818,57.8037,57.8721,115484.0
2024-07-05 13:10:00,59.26,59.26,59.17,59.24,106640.0,57.8721,57.8721,57.7842,57.8525,106640.0
2024-07-05 13:20:00,59.24,59.27,59.17,59.18,69660.0,57.8525,57.8818,57.7842,57.7939,69660.0
2024-07-05 13:30:00,59.18,59.34,59.17,59.33,90938.0,57.7939,57.9502,57.7842,57.9404,90938.0
2024-07-05 13:40:00,59.33,59.5,59.32,59.49,103117.0,57.9404,58.1064,57.9307,58.0967,103117.0
2024-07-05 13:50:00,59.49,59.58,59.49,59.51,203072.0,58.0967,58.1846,58.0967,58.1162,203072.0
2024-07-05 14:00:00,59.51,59.56,59.46,59.47,150119.0,58.1162,58.165,58.0674,58.0771,150119.0
2024-07-05 14:10:00,59.47,59.57,59.46,59.56,119240.0,58.0771,58.1748,58.0674,58.165,119240.0
2024-07-05 14:20:00,59.56,59.58,59.5,59.54,84782.0,58.165,58.1846,58.1064,58.1455,84782.0
2024-07-05 14:30:00,59.54,59.55,59.43,59.44,120902.0,58.1455,58.1553,58.0381,58.0478,120902.0
2024-07-05 14:40:00,59.45,59.47,59.4,59.44,80945.0,58.0576,58.0771,58.0088,58.0478,80945.0
2024-07-05 14:50:00,59.44,59.5,59.42,59.46,101714.0,58.0478,58.1064,58.0283,58.0674,101714.0
2024-07-05 15:00:00,59.46,59.55,59.41,59.53,154934.0,58.0674,58.1553,58.0186,58.1357,154934.0
2024-07-05 15:10:00,59.53,59.58,59.51,59.52,139454.0,58.1357,58.1846,58.1162,58.126,139454.0
2024-07-05 15:20:00,59.52,59.58,59.5,59.55,152327.0,58.126,58.1846,58.1064,58.1553,152327.0
2024-07-05 15:30:00,59.55,59.58,59.49,59.56,166189.0,58.1553,58.1846,58.0967,58.165,166189.0
2024-07-05 15:40:00,59.56,59.59,59.51,59.57,278668.0,58.165,58.1943,58.1162,58.1748,278668.0
2024-07-05 15:50:00,59.57,59.65,59.56,59.61,744461.0,58.1748,58.2529,58.165,58.2139,744461.0
2024-07-08 09:30:00,59.97,60.41,59.92,60.38,320307.0,58.5654,58.9951,58.5166,58.9658,320307.0
2024-07-08 09:40:00,60.4,60.4,59.97,59.98,242058.0,58.9854,58.9854,58.5654,58.5752,242058.0
2024-07-08 09:50:00,59.98,60.03,59.87,59.89,143710.0,58.5752,58.624,58.4678,58.4873,143710.0
2024-07-08 10:00:00,59.88,59.92,59.58,59.67,294481.0,58.4775,58.5166,58.1846,58.2725,294481.0
2024-07-08 10:10:00,59.66,59.77,59.61,59.66,134960.0,58.2627,58.3701,58.2139,58.2627,134960.0
2024-07-08 10:20:00,59.65,59.67,59.54,59.58,139014.0,58.2529,58.2725,58.1455,58.1846,139014.0
2024-07-08 10:30:00,59.57,59.64,59.47,59.58,168740.0,58.1748,58.2432,58.0771,58.1846,168740.0
2024-07-08 10:40:00,59.58,59.58,59.49,59.53,152854.0,58.1846,58.1846,58.0967,58.1357,152854.0
2024-07-08 10:50:00,59.52,59.55,59.45,59.52,161451.0,58.126,58.1553,58.0576,58.126,161451.0
2024-07-08 11:00:00,59.52,59.66,59.5,59.55,232216.0,58.126,58.2627,58.1064,58.1553,232216.0
2024-07-08 11:10:00,59.55,59.58,59.41,59.43,90392.0,58.1553,58.1846,58.0186,58.0381,90392.0
2024-07-08 11:20:00,59.43,59.46,59.26,59.27,161561.0,58.0381,58.0674,57.8721,57.8818,161561.0
2024-07-08 11:30:00,59.27,59.28,59.1,59.14,295499.0,57.8818,57.8916,57.7158,57.7549,295499.0
2024-07-08 11:40:00,59.14,59.17,59.09,59.16,112410.0,57.7549,57.7842,57.706,57.7744,112410.0
2024-07-08 11:50:00,59.16,59.17,59.09,59.13,87837.0,57.7744,57.7842,57.706,57.7451,87837.0
2024-07-08 12:00:00,59.12,59.12,58.98,59.07,175909.0,57.7353,57.7353,57.5986,57.6865,175909.0
2024-07-08 12:10:00,59.06,59.11,59.04,59.08,87666.0,57.6767,57.7256,57.6572,57.6963,87666.0
2024-07-08 12:20:00,59.08,59.13,59.07,59.12,123793.0,57.6963,57.7451,57.6865,57.7353,123793.0
2024-07-08 12:30:00,59.13,59.14,59.05,59.07,75286.0,57.7451,57.7549,57.667,57.6865,75286.0
2024-07-08 12:40:00,59.07,59.07,58.91,58.98,110941.0,57.6865,57.6865,57.5303,57.5986,110941.0
2024-07-08 12:50:00,58.98,59.0,58.87,58.87,92934.0,57.5986,57.6182,57.4912,57.4912,92934.0
2024-07-08 13:00:00,58.88,58.88,58.8,58.81,108736.0,57.501,57.501,57.4228,57.4326,108736.0
2024-07-08 13:10:00,58.82,58.82,58.71,58.75,138208.0,57.4424,57.4424,57.3349,57.374,138208.0
2024-07-08 13:20:00,58.75,58.79,58.67,58.67,210113.0,57.374,57.4131,57.2959,57.2959,210113.0
2024-07-08 13:30:00,58.67,58.84,58.66,58.84,139949.0,57.2959,57.4619,57.2861,57.4619,139949.0
2024-07-08 13:40:00,58.84,58.91,58.83,58.88,127539.0,57.4619,57.5303,57.4521,57.501,127539.0
2024-07-08 13:50:00,58.88,58.92,58.86,58.89,115647.0,57.501,57.54,57.4814,57.5107,115647.0
2024-07-08 14:00:00,58.89,59.0,58.86,58.98,107576.0,57.5107,57.6182,57.4814,57.5986,107576.0
2024-07-08 14:10:00,58.98,59.06,58.96,59.04,99367.0,57.5986,57.6767,57.5791,57.6572,99367.0
2024-07-08 14:20:00,59.04,59.06,59.0,59.06,138083.0,57.6572,57.6767,57.6182,57.6767,138083.0
2024-07-08 14:30:00,59.06,59.07,58.94,58.95,135872.0,57.6767,57.6865,57.5596,57.5693,135872.0
2024-07-08 14:40:00,58.95,59.0,58.91,58.94,122950.0,57.5693,57.6182,57.5303,57.5596,122950.0
2024-07-08 14:50:00,58.94,59.01,58.92,59.01,96512.0,57.5596,57.6279,57.54,57.6279,96512.0
2024-07-08 15:00:00,59.01,59.08,58.96,59.06,162599.0,57.6279,57.6963,57.5791,57.6767,162599.0
2024-07-08 15:10:00,59.06,59.18,59.06,59.14,165783.0,57.6767,57.7939,57.6767,57.7549,165783.0
2024-07-08 15:20:00,59.13,59.15,59.09,59.12,291694.0,57.7451,57.7646,57.706,57.7353,291694.0
2024-07-08 15:30:00,59.11,59.15,59.05,59.1,258732.0,57.7256,57.7646,57.667,57.7158,258732.0
2024-07-08 15:40:00,59.1,59.15,59.01,59.09,430465.0,57.7158,57.7646,57.6279,57.706,430465.0
2024-07-08 15:50:00,59.1,59.11,58.98,59.0,1007426.0,57.7158,57.7256,57.5986,57.6182,1007426.0
2024-07-09 09:30:00,59.08,59.3,59.05,59.15,309248.0,57.6963,57.9111,57.667,57.7646,309248.0
2024-07-09 09:40:00,59.17,59.32,59.15,59.27,144660.0,57.7842,57.9307,57.7646,57.8818,144660.0
2024-07-09 09:50:00,59.28,59.28,59.08,59.1,169022.0,57.8916,57.8916,57.6963,57.7158,169022.0
2024-07-09 10:00:00,59.1,59.2,59.04,59.11,237965.0,57.7158,57.8135,57.6572,57.7256,237965.0
2024-07-09 10:10:00,59.11,59.14,58.91,58.92,252664.0,57.7256,57.7549,57.5303,57.54,252664.0
2024-07-09 10:20:00,58.93,59.15,58.92,59.14,144589.0,57.5498,57.7646,57.54,57.7549,144589.0
2024-07-09 10:30:00,59.13,59.18,59.04,59.11,130058.0,57.7451,57.7939,57.6572,57.7256,130058.0
2024-07-09 10:40:00,59.11,59.33,59.1,59.31,158712.0,57.7256,57.9404,57.7158,57.9209,158712.0
2024-07-09 10:50:00,59.3,59.34,59.22,59.28,237443.0,57.9111,57.9502,57.833,57.8916,237443.0
2024-07-09 11:00:00,59.28,59.52,59.27,59.51,213371.0,57.8916,58.126,57.8818,58.1162,213371.0
2024-07-09 11:10:00,59.52,59.6,59.48,59.51,315172.0,58.126,58.2041,58.0869,58.1162,315172.0
2024-07-09 11:20:00,59.51,59.51,59.39,59.47,166820.0,58.1162,58.1162,57.999,58.0771,166820.0
2024-07-09 11:30:00,59.47,59.58,59.4,59.57,344241.0,58.0771,58.1846,58.0088,58.1748,344241.0
2024-07-09 11:40:00,59.57,59.63,59.54,59.61,182394.0,58.1748,58.2334,58.1455,58.2139,182394.0
2024-07-09 11:50:00,59.62,59.73,59.61,59.73,140270.0,58.2236,58.3311,58.2139,58.3311,140270.0
2024-07-09 12:00:00,59.73,59.88,59.71,59.82,189205.0,58.3311,58.4775,58.3115,58.4189,189205.0
2024-07-09 12:10:00,59.82,59.98,59.81,59.88,175443.0,58.4189,58.5752,58.4092,58.4775,175443.0
2024-07-09 12:20:00,59.87,60.02,59.86,60.02,319980.0,58.4678,58.6143,58.458,58.6143,319980.0
2024-07-09 12:30:00,60.01,60.08,59.96,60.01,179412.0,58.6045,58.6729,58.5557,58.6045,179412.0
2024-07-09 12:40:00,60.01,60.23,60.0,60.18,274204.0,58.6045,58.8193,58.5947,58.7705,274204.0
2024-07-09 12:50:00,60.17,60.21,60.12,60.17,234884.0,58.7608,58.7998,58.7119,58.7608,234884.0
2024-07-09 13:00:00,60.16,60.42,60.15,60.34,284599.0,58.751,59.0049,58.7412,58.9268,284599.0
2024-07-09 13:10:00,60.34,60.38,60.21,60.23,149733.0,58.9268,58.9658,58.7998,58.8193,149733.0
2024-07-09 13:20:00,60.23,60.26,60.21,60.23,199707.0,58.8193,58.8486,58.7998,58.8193,199707.0
2024-07-09 13:30:00,60.22,60.29,60.16,60.27,144396.0,58.8096,58.8779,58.751,58.8584,144396.0
2024-07-09 13:40:00,60.26,60.31,60.25,60.29,92562.0,58.8486,58.8975,58.8389,58.8779,92562.0
2024-07-09 13:50:00,60.3,60.31,60.16,60.17,115277.0,58.8877,58.8975,58.751,58.7608,115277.0
2024-07-09 14:00:00,60.17,60.18,60.01,60.02,125222.0,58.7608,58.7705,58.6045,58.6143,125222.0
2024-07-09 14:10:00,60.02,60.08,60.01,60.04,110529.0,58.6143,58.6729,58.6045,58.6338,110529.0
2024-07-09 14:20:00,60.04,60.07,59.99,60.05,108533.0,58.6338,58.6631,58.585,58.6436,108533.0
2024-07-09 14:30:00,60.05,60.18,60.02,60.15,156084.0,58.6436,58.7705,58.6143,58.7412,156084.0
2024-07-09 14:40:00,60.15,60.15,60.02,60.05,125651.0,58.7412,58.7412,58.6143,58.6436,125651.0
2024-07-09 14:50:00,60.05,60.05,59.88,59.88,173560.0,58.6436,58.6436,58.4775,58.4775,173560.0
2024-07-09 15:00:00,59.89,59.94,59.85,59.88,119436.0,58.4873,58.5361,58.4482,58.4775,119436.0
2024-07-09 15:10:00,59.88,59.88,59.81,59.88,96178.0,58.4775,58.4775,58.4092,58.4775,96178.0
2024-07-09 15:20:00,59.88,60.01,59.87,60.01,155496.0,58.4775,58.6045,58.4678,58.6045,155496.0
2024-07-09 15:30:00,60.01,60.02,59.94,59.97,180495.0,58.6045,58.6143,58.5361,58.5654,180495.0
2024-07-09 15:40:00,59.98,59.98,59.88,59.93,287292.0,58.5752,58.5752,58.4775,58.5264,287292.0
2024-07-09 15:50:00,59.93,59.95,59.81,59.88,822824.0,58.5264,58.5459,58.4092,58.4775,822824.0
2024-07-10 09:30:00,59.54,59.99,59.54,59.91,420297.0,58.1455,58.585,58.1455,58.5068,420297.0
2024-07-10 09:40:00,59.92,59.98,59.72,59.79,285653.0,58.5166,58.5752,58.3213,58.3897,285653.0
2024-07-10 09:50:00,59.78,59.84,59.74,59.75,158955.0,58.3799,58.4385,58.3408,58.3506,158955.0
2024-07-10 10:00:00,59.75,59.85,59.63,59.65,319352.0,58.3506,58.4482,58.2334,58.2529,319352.0
2024-07-10 10:10:00,59.65,59.66,59.55,59.59,282576.0,58.2529,58.2627,58.1553,58.1943,282576.0
2024-07-10 10:20:00,59.59,59.68,59.55,59.65,176532.0,58.1943,58.2822,58.1553,58.2529,176532.0
2024-07-10 10:30:00,59.65,59.68,59.56,59.56,181845.0,58.2529,58.2822,58.165,58.165,181845.0
2024-07-10 10:40:00,59.55,59.6,59.51,59.52,114752.0,58.1553,58.2041,58.1162,58.126,114752.0
2024-07-10 10:50:00,59.51,59.58,59.47,59.56,253708.0,58.1162,58.1846,58.0771,58.165,253708.0
2024-07-10 11:00:00,59.55,59.74,59.55,59.68,353697.0,58.1553,58.3408,58.1553,58.2822,353697.0
2024-07-10 11:10:00,59.68,59.74,59.66,59.72,172559.0,58.2822,58.3408,58.2627,58.3213,172559.0
2024-07-10 11:20:00,59.72,59.76,59.67,59.68,180440.0,58.3213,58.3604,58.2725,58.2822,180440.0
2024-07-10 11:30:00,59.67,59.68,59.54,59.55,203471.0,58.2725,58.2822,58.1455,58.1553,203471.0
2024-07-10 11:40:00,59.56,59.71,59.53,59.65,172688.0,58.165,58.3115,58.1357,58.2529,172688.0
2024-07-10 11:50:00,59.65,59.65,59.5,59.51,155082.0,58.2529,58.2529,58.1064,58.1162,155082.0
2024-07-10 12:00:00,59.51,59.61,59.5,59.55,138209.0,58.1162,58.2139,58.1064,58.1553,138209.0
2024-07-10 12:10:00,59.55,59.56,59.46,59.5,143708.0,58.1553,58.165,58.0674,58.1064,143708.0
2024-07-10 12:20:00,59.5,59.58,59.49,59.49,104530.0,58.1064,58.1846,58.0967,58.0967,104530.0
2024-07-10 12:30:00,59.48,59.49,59.37,59.42,107212.0,58.0869,58.0967,57.9795,58.0283,107212.0
2024-07-10 12:40:00,59.42,59.57,59.41,59.55,131485.0,58.0283,58.1748,58.0186,58.1553,131485.0
2024-07-10 12:50:00,59.55,59.56,59.49,59.55,116220.0,58.1553,58.165,58.0967,58.1553,116220.0
2024-07-10 13:00:00,59.55,59.6,59.47,59.5,132039.0,58.1553,58.2041,58.0771,58.1064,132039.0
2024-07-10 13:10:00,59.5,59.54,59.49,59.5,97724.0,58.1064,58.1455,58.0967,58.1064,97724.0
2024-07-10 13:20:00,59.51,59.54,59.46,59.54,96678.0,58.1162,58.1455,58.0674,58.1455,96678.0
2024-07-10 13:30:00,59.53,59.6,59.5,59.59,125287.0,58.1357,58.2041,58.1064,58.1943,125287.0
2024-07-10 13:40:00,59.59,59.59,59.52,59.55,117576.0,58.1943,58.1943,58.126,58.1553,117576.0
2024-07-10 13:50:00,59.55,59.56,59.46,59.48,122327.0,58.1553,58.165,58.0674,58.0869,122327.0
2024-07-10 14:00:00,59.48,59.56,59.47,59.53,100473.0,58.0869,58.165,58.0771,58.1357,100473.0
2024-07-10 14:10:00,59.53,59.6,59.52,59.59,99354.0,58.1357,58.2041,58.126,58.1943,99354.0
2024-07-10 14:20:00,59.6,59.64,59.59,59.63,97216.0,58.2041,58.2432,58.1943,58.2334,97216.0
2024-07-10 14:30:00,59.63,59.65,59.61,59.64,127610.0,58.2334,58.2529,58.2139,58.2432,127610.0
2024-07-10 14:40:00,59.64,59.69,59.61,59.63,210628.0,58.2432,58.292,58.2139,58.2334,210628.0
2024-07-10 14:50:00,59.63,59.64,59.57,59.63,124798.0,58.2334,58.2432,58.1748,58.2334,124798.0
2024-07-10 15:00:00,59.62,59.69,59.61,59.67,103056.0,58.2236,58.292,58.2139,58.2725,103056.0
2024-07-10 15:10:00,59.67,59.68,59.62,59.67,144660.0,58.2725,58.2822,58.2236,58.2725,144660.0
2024-07-10 15:20:00,59.67,59.68,59.63,59.64,127879.0,58.2725,58.2822,58.2334,58.2432,127879.0
2024-07-10 15:30:00,59.64,59.7,59.61,59.67,223285.0,58.2432,58.3018,58.2139,58.2725,223285.0
2024-07-10 15:40:00,59.67,59.68,59.58,59.6,297340.0,58.2725,58.2822,58.1846,58.2041,297340.0
2024-07-10 15:50:00,59.6,59.75,59.55,59.7,957353.0,58.2041,58.3506,58.1553,58.3018,957353.0
2024-07-11 09:30:00,59.4,59.67,59.28,59.48,407647.0,58.0088,58.2725,57.8916,58.0869,407647.0
2024-07-11 09:40:00,59.5,59.65,59.44,59.62,188494.0,58.1064,58.2529,58.0478,58.2236,188494.0
2024-07-11 09:50:00,59.62,59.78,59.59,59.75,243193.0,58.2236,58.3799,58.1943,58.3506,243193.0
2024-07-11 10:00:00,59.75,59.95,59.72,59.94,224751.0,58.3506,58.5459,58.3213,58.5361,224751.0
2024-07-11 10:10:00,59.94,60.22,59.94,60.12,367503.0,58.5361,58.8096,58.5361,58.7119,367503.0
2024-07-11 10:20:00,60.12,60.18,59.93,59.97,227245.0,58.7119,58.7705,58.5264,58.5654,227245.0
2024-07-11 10:30:00,59.97,60.17,59.92,60.05,207042.0,58.5654,58.7608,58.5166,58.6436,207042.0
2024-07-11 10:40:00,60.05,60.2,59.99,60.13,325102.0,58.6436,58.79,58.585,58.7217,325102.0
2024-07-11 10:50:00,60.13,60.27,60.1,60.27,314926.0,58.7217,58.8584,58.6924,58.8584,314926.0
2024-07-11 11:00:00,60.28,60.3,60.14,60.16,343004.0,58.8682,58.8877,58.7315,58.751,343004.0
2024-07-11 11:10:00,60.14,60.24,60.12,60.17,174114.0,58.7315,58.8291,58.7119,58.7608,174114.0
2024-07-11 11:20:00,60.17,60.25,60.15,60.21,160054.0,58.7608,58.8389,58.7412,58.7998,160054.0
2024-07-11 11:30:00,60.23,60.25,60.15,60.18,178991.0,58.8193,58.8389,58.7412,58.7705,178991.0
2024-07-11 11:40:00,60.17,60.18,60.07,60.11,215666.0,58.7608,58.7705,58.6631,58.7022,215666.0
2024-07-11 11:50:00,60.12,60.15,60.08,60.1,195270.0,58.7119,58.7412,58.6729,58.6924,195270.0
2024-07-11 12:00:00,60.1,60.12,60.03,60.08,226793.0,58.6924,58.7119,58.624,58.6729,226793.0
2024-07-11 12:10:00,60.08,60.13,60.0,60.02,119670.0,58.6729,58.7217,58.5947,58.6143,119670.0
2024-07-11 12:20:00,60.02,60.06,59.99,60.04,148629.0,58.6143,58.6533,58.585,58.6338,148629.0
2024-07-11 12:30:00,60.03,60.13,60.02,60.05,119931.0,58.624,58.7217,58.6143,58.6436,119931.0
2024-07-11 12:40:00,60.06,60.07,59.99,60.06,164471.0,58.6533,58.6631,58.585,58.6533,164471.0
2024-07-11 12:50:00,60.05,60.23,60.04,60.23,115043.0,58.6436,58.8193,58.6338,58.8193,115043.0
2024-07-11 13:00:00,60.23,60.32,60.2,60.28,160143.0,58.8193,58.9072,58.79,58.8682,160143.0
2024-07-11 13:10:00,60.27,60.3,60.19,60.29,173010.0,58.8584,58.8877,58.7803,58.8779,173010.0
2024-07-11 13:20:00,60.29,60.44,60.27,60.42,188180.0,58.8779,59.0244,58.8584,59.0049,188180.0
2024-07-11 13:30:00,60.4,60.49,60.39,60.43,119081.0,58.9854,59.0733,58.9756,59.0147,119081.0
2024-07-11 13:40:00,60.42,60.48,60.4,60.48,156312.0,59.0049,59.0635,58.9854,59.0635,156312.0
2024-07-11 13:50:00,60.48,60.65,60.47,60.65,189090.0,59.0635,59.2295,59.0537,59.2295,189090.0
2024-07-11 14:00:00,60.65,60.71,60.55,60.58,212496.0,59.2295,59.2881,59.1319,59.1611,212496.0
2024-07-11 14:10:00,60.59,60.64,60.56,60.6,164658.0,59.1709,59.2197,59.1416,59.1807,164658.0
2024-07-11 14:20:00,60.6,60.6,60.47,60.48,111394.0,59.1807,59.1807,59.0537,59.0635,111394.0
2024-07-11 14:30:00,60.48,60.56,60.45,60.51,123424.0,59.0635,59.1416,59.0342,59.0928,123424.0
2024-07-11 14:40:00,60.52,60.59,60.49,60.57,135030.0,59.1026,59.1709,59.0733,59.1514,135030.0
2024-07-11 14:50:00,60.57,60.57,60.45,60.46,200028.0,59.1514,59.1514,59.0342,59.044,200028.0
2024-07-11 15:00:00,60.47,60.48,60.35,60.37,118209.0,59.0537,59.0635,58.9365,58.9561,118209.0
2024-07-11 15:10:00,60.37,60.42,60.34,60.35,155064.0,58.9561,59.0049,58.9268,58.9365,155064.0
2024-07-11 15:20:00,60.36,60.37,60.28,60.35,347158.0,58.9463,58.9561,58.8682,58.9365,347158.0
2024-07-11 15:30:00,60.34,60.37,60.19,60.22,289848.0,58.9268,58.9561,58.7803,58.8096,289848.0
2024-07-11 15:40:00,60.21,60.26,60.14,60.14,644159.0,58.7998,58.8486,58.7315,58.7315,644159.0
2024-07-11 15:50:00,60.15,60.23,60.0,60.13,1905266.0,58.7412,58.8193,58.5947,58.7217,1905266.0
2024-07-12 09:30:00,56.2,56.59,55.6,56.15,4428000.0,54.8837,55.2646,54.2978,54.8349,4428000.0
2024-07-12 09:40:00,56.12,56.65,55.98,56.01,2594169.0,54.8056,55.3232,54.6689,54.6982,2594169.0
2024-07-12 09:50:00,56.01,56.12,55.65,55.72,1759513.0,54.6982,54.8056,54.3466,54.415,1759513.0
2024-07-12 10:00:00,55.73,56.14,55.7,55.95,1688811.0,54.4247,54.8251,54.3954,54.6396,1688811.0
2024-07-12 10:10:00,55.95,56.34,55.93,56.32,1181088.0,54.6396,55.0205,54.6201,55.0009,1181088.0
2024-07-12 10:20:00,56.32,56.35,55.81,55.95,1197090.0,55.0009,55.0302,54.5029,54.6396,1197090.0
2024-07-12 10:30:00,55.96,56.07,55.71,55.73,1403434.0,54.6494,54.7568,54.4052,54.4247,1403434.0
2024-07-12 10:40:00,55.75,56.13,55.66,56.01,1354263.0,54.4443,54.8154,54.3564,54.6982,1354263.0
2024-07-12 10:50:00,56.02,56.3,55.9,56.25,1007232.0,54.7079,54.9814,54.5908,54.9326,1007232.0
2024-07-12 11:00:00,56.25,56.3,55.92,55.97,668750.0,54.9326,54.9814,54.6103,54.6591,668750.0
2024-07-12 11:10:00,55.97,56.14,55.92,55.97,718072.0,54.6591,54.8251,54.6103,54.6591,718072.0
2024-07-12 11:20:00,55.97,56.08,55.89,56.04,727534.0,54.6591,54.7665,54.581,54.7275,727534.0
2024-07-12 11:30:00,56.04,56.16,55.94,56.11,613931.0,54.7275,54.8447,54.6298,54.7958,613931.0
2024-07-12 11:40:00,56.11,56.18,56.02,56.11,561316.0,54.7958,54.8642,54.7079,54.7958,561316.0
2024-07-12 11:50:00,56.1,56.17,56.01,56.14,570336.0,54.7861,54.8544,54.6982,54.8251,570336.0
2024-07-12 12:00:00,56.15,56.17,55.99,56.06,765243.0,54.8349,54.8544,54.6787,54.747,765243.0
2024-07-12 12:10:00,56.05,56.48,56.01,56.43,800016.0,54.7372,55.1572,54.6982,55.1083,800016.0
2024-07-12 12:20:00,56.42,56.72,56.41,56.64,910455.0,55.0986,55.3916,55.0888,55.3134,910455.0
2024-07-12 12:30:00,56.63,56.77,56.51,56.55,626041.0,55.3037,55.4404,55.1865,55.2255,626041.0
2024-07-12 12:40:00,56.55,56.68,56.52,56.63,402727.0,55.2255,55.3525,55.1962,55.3037,402727.0
2024-07-12 12:50:00,56.62,56.84,56.6,56.81,635405.0,55.2939,55.5087,55.2744,55.4794,635405.0
2024-07-12 13:00:00,56.81,56.84,56.54,56.61,808045.0,55.4794,55.5087,55.2158,55.2841,808045.0
2024-07-12 13:10:00,56.61,56.79,56.59,56.78,387117.0,55.2841,55.4599,55.2646,55.4501,387117.0
2024-07-12 13:20:00,56.78,56.87,56.72,56.86,389359.0,55.4501,55.538,55.3916,55.5283,389359.0
2024-07-12 13:30:00,56.87,56.9,56.78,56.83,632102.0,55.538,55.5673,55.4501,55.499,632102.0
2024-07-12 13:40:00,56.82,56.92,56.76,56.79,460470.0,55.4892,55.5869,55.4306,55.4599,460470.0
2024-07-12 13:50:00,56.78,56.84,56.56,56.56,541732.0,55.4501,55.5087,55.2353,55.2353,541732.0
2024-07-12 14:00:00,56.56,56.69,56.53,56.66,514471.0,55.2353,55.3623,55.206,55.333,514471.0
2024-07-12 14:10:00,56.66,56.73,56.32,56.32,563219.0,55.333,55.4013,55.0009,55.0009,563219.0
2024-07-12 14:20:00,56.33,56.41,56.13,56.36,873056.0,55.0107,55.0888,54.8154,55.04,873056.0
2024-07-12 14:30:00,56.36,56.43,56.27,56.39,577869.0,55.04,55.1083,54.9521,55.0693,577869.0
2024-07-12 14:40:00,56.39,56.48,56.34,56.45,477653.0,55.0693,55.1572,55.0205,55.1279,477653.0
2024-07-12 14:50:00,56.45,56.63,56.43,56.62,519909.0,55.1279,55.3037,55.1083,55.2939,519909.0
2024-07-12 15:00:00,56.63,56.68,56.58,56.61,1000283.0,55.3037,55.3525,55.2548,55.2841,1000283.0
2024-07-12 15:10:00,56.61,56.85,56.57,56.85,1306866.0,55.2841,55.5185,55.2451,55.5185,1306866.0
2024-07-12 15:20:00,56.85,56.85,56.65,56.8,1483012.0,55.5185,55.5185,55.3232,55.4697,1483012.0
2024-07-12 15:30:00,56.8,56.84,56.42,56.46,1339213.0,55.4697,55.5087,55.0986,55.1376,1339213.0
2024-07-12 15:40:00,56.46,56.61,56.36,56.57,1344167.0,55.1376,55.2841,55.04,55.2451,1344167.0
2024-07-12 15:50:00,56.57,56.72,56.41,56.61,3248619.0,55.2451,55.3916,55.0888,55.2841,3248619.0
2024-07-15 09:30:00,57.05,57.96,57.04,57.67,1677461.0,55.7138,56.6025,55.7041,56.3193,1677461.0
2024-07-15 09:40:00,57.66,58.24,57.55,57.72,1140858.0,56.3095,56.876,56.2021,56.3681,1140858.0
2024-07-15 09:50:00,57.72,57.76,57.53,57.61,540923.0,56.3681,56.4072,56.1826,56.2607,540923.0
2024-07-15 10:00:00,57.61,57.84,57.56,57.7,469160.0,56.2607,56.4853,56.2119,56.3486,469160.0
2024-07-15 10:10:00,57.69,57.74,57.51,57.71,387997.0,56.3388,56.3877,56.1631,56.3584,387997.0
2024-07-15 10:20:00,57.71,57.94,57.64,57.86,452839.0,56.3584,56.583,56.29,56.5049,452839.0
2024-07-15 10:30:00,57.86,58.03,57.73,57.98,428761.0,56.5049,56.6709,56.3779,56.622,428761.0
2024-07-15 10:40:00,57.98,58.06,57.94,57.99,318010.0,56.622,56.7002,56.583,56.6318,318010.0
2024-07-15 10:50:00,58.0,58.01,57.71,57.83,397900.0,56.6416,56.6513,56.3584,56.4756,397900.0
2024-07-15 11:00:00,57.83,58.07,57.81,57.98,277853.0,56.4756,56.7099,56.456,56.622,277853.0
2024-07-15 11:10:00,57.98,57.99,57.8,57.83,207600.0,56.622,56.6318,56.4463,56.4756,207600.0
2024-07-15 11:20:00,57.83,57.9,57.63,57.65,1002010.0,56.4756,56.5439,56.2802,56.2998,1002010.0
2024-07-15 11:30:00,57.66,57.76,57.64,57.71,167819.0,56.3095,56.4072,56.29,56.3584,167819.0
2024-07-15 11:40:00,57.71,57.94,57.69,57.85,218300.0,56.3584,56.583,56.3388,56.4951,218300.0
2024-07-15 11:50:00,57.85,58.09,57.85,58.04,388198.0,56.4951,56.7295,56.4951,56.6806,388198.0
2024-07-15 12:00:00,58.04,58.18,58.03,58.09,698747.0,56.6806,56.8174,56.6709,56.7295,698747.0
2024-07-15 12:10:00,58.08,58.19,58.03,58.19,181716.0,56.7197,56.8271,56.6709,56.8271,181716.0
2024-07-15 12:20:00,58.18,58.24,58.01,58.04,411313.0,56.8174,56.876,56.6513,56.6806,411313.0
2024-07-15 12:30:00,58.04,58.11,57.98,58.08,184495.0,56.6806,56.749,56.622,56.7197,184495.0
2024-07-15 12:40:00,58.08,58.08,57.85,57.88,400613.0,56.7197,56.7197,56.4951,56.5244,400613.0
2024-07-15 12:50:00,57.88,58.04,57.87,58.04,177904.0,56.5244,56.6806,56.5146,56.6806,177904.0
2024-07-15 13:00:00,58.04,58.04,57.86,57.89,179975.0,56.6806,56.6806,56.5049,56.5342,179975.0
2024-07-15 13:10:00,57.89,57.9,57.78,57.79,390601.0,56.5342,56.5439,56.4267,56.4365,390601.0
2024-07-15 13:20:00,57.78,57.8,57.68,57.72,303634.0,56.4267,56.4463,56.3291,56.3681,303634.0
2024-07-15 13:30:00,57.72,57.79,57.53,57.78,297780.0,56.3681,56.4365,56.1826,56.4267,297780.0
2024-07-15 13:40:00,57.79,57.9,57.78,57.85,259248.0,56.4365,56.5439,56.4267,56.4951,259248.0
2024-07-15 13:50:00,57.85,57.92,57.8,57.8,492748.0,56.4951,56.5634,56.4463,56.4463,492748.0
2024-07-15 14:00:00,57.8,57.9,57.73,57.73,236021.0,56.4463,56.5439,56.3779,56.3779,236021.0
2024-07-15 14:10:00,57.73,57.79,57.66,57.74,217290.0,56.3779,56.4365,56.3095,56.3877,217290.0
2024-07-15 14:20:00,57.74,57.74,57.61,57.61,189857.0,56.3877,56.3877,56.2607,56.2607,189857.0
2024-07-15 14:30:00,57.62,57.8,57.61,57.68,827179.0,56.2705,56.4463,56.2607,56.3291,827179.0
2024-07-15 14:40:00,57.68,57.7,57.46,57.5,250846.0,56.3291,56.3486,56.1142,56.1533,250846.0
2024-07-15 14:50:00,57.49,57.53,57.46,57.5,351572.0,56.1435,56.1826,56.1142,56.1533,351572.0
2024-07-15 15:00:00,57.5,57.68,57.38,57.58,493050.0,56.1533,56.3291,56.0361,56.2314,493050.0
2024-07-15 15:10:00,57.58,57.59,57.47,57.54,233044.0,56.2314,56.2412,56.124,56.1923,233044.0
2024-07-15 15:20:00,57.54,57.54,57.35,57.42,312782.0,56.1923,56.1923,56.0068,56.0752,312782.0
2024-07-15 15:30:00,57.41,57.57,57.4,57.52,402453.0,56.0654,56.2216,56.0556,56.1728,402453.0
2024-07-15 15:40:00,57.52,57.69,57.45,57.62,686426.0,56.1728,56.3388,56.1045,56.2705,686426.0
2024-07-15 15:50:00,57.63,57.77,57.56,57.74,1740970.0,56.2802,56.417,56.2119,56.3877,1740970.0
2024-07-16 09:30:00,58.04,58.16,57.52,58.03,526199.0,56.6806,56.7978,56.1728,56.6709,526199.0
2024-07-16 09:40:00,58.07,58.37,58.02,58.19,334966.0,56.7099,57.0029,56.6611,56.8271,334966.0
2024-07-16 09:50:00,58.19,58.28,58.13,58.25,296173.0,56.8271,56.915,56.7685,56.8857,296173.0
2024-07-16 10:00:00,58.25,58.56,58.19,58.44,632297.0,56.8857,57.1885,56.8271,57.0713,632297.0
2024-07-16 10:10:00,58.45,58.73,58.43,58.63,314900.0,57.081,57.3545,57.0615,57.2568,314900.0
2024-07-16 10:20:00,58.63,59.18,58.62,59.13,648880.0,57.2568,57.7939,57.2471,57.7451,648880.0
2024-07-16 10:30:00,59.13,59.19,59.02,59.1,641967.0,57.7451,57.8037,57.6377,57.7158,641967.0
2024-07-16 10:40:00,59.1,59.19,58.91,59.05,510801.0,57.7158,57.8037,57.5303,57.667,510801.0
2024-07-16 10:50:00,59.05,59.35,59.02,59.29,1052872.0,57.667,57.96,57.6377,57.9014,1052872.0
2024-07-16 11:00:00,59.29,59.34,59.15,59.27,259283.0,57.9014,57.9502,57.7646,57.8818,259283.0
2024-07-16 11:10:00,59.26,59.38,59.17,59.3,228043.0,57.8721,57.9893,57.7842,57.9111,228043.0
2024-07-16 11:20:00,59.29,59.44,59.18,59.3,783103.0,57.9014,58.0478,57.7939,57.9111,783103.0
2024-07-16 11:30:00,59.31,59.36,59.18,59.27,398337.0,57.9209,57.9697,57.7939,57.8818,398337.0
2024-07-16 11:40:00,59.27,59.29,59.13,59.23,347424.0,57.8818,57.9014,57.7451,57.8428,347424.0
2024-07-16 11:50:00,59.23,59.41,59.23,59.37,214224.0,57.8428,58.0186,57.8428,57.9795,214224.0
2024-07-16 12:00:00,59.38,59.77,59.38,59.74,449715.0,57.9893,58.3701,57.9893,58.3408,449715.0
2024-07-16 12:10:00,59.75,59.88,59.52,59.52,287150.0,58.3506,58.4775,58.126,58.126,287150.0
2024-07-16 12:20:00,59.52,59.7,59.49,59.53,260447.0,58.126,58.3018,58.0967,58.1357,260447.0
2024-07-16 12:30:00,59.51,59.65,59.5,59.55,404438.0,58.1162,58.2529,58.1064,58.1553,404438.0
2024-07-16 12:40:00,59.55,59.62,59.42,59.42,177071.0,58.1553,58.2236,58.0283,58.0283,177071.0
2024-07-16 12:50:00,59.42,59.57,59.4,59.55,154908.0,58.0283,58.1748,58.0088,58.1553,154908.0
2024-07-16 13:00:00,59.55,59.62,59.52,59.61,135238.0,58.1553,58.2236,58.126,58.2139,135238.0
2024-07-16 13:10:00,59.6,59.66,59.44,59.5,253599.0,58.2041,58.2627,58.0478,58.1064,253599.0
2024-07-16 13:20:00,59.5,59.54,59.41,59.53,144312.0,58.1064,58.1455,58.0186,58.1357,144312.0
2024-07-16 13:30:00,59.53,59.61,59.5,59.55,133386.0,58.1357,58.2139,58.1064,58.1553,133386.0
2024-07-16 13:40:00,59.55,59.6,59.55,59.56,115963.0,58.1553,58.2041,58.1553,58.165,115963.0
2024-07-16 13:50:00,59.56,59.66,59.5,59.64,154722.0,58.165,58.2627,58.1064,58.2432,154722.0
2024-07-16 14:00:00,59.65,59.96,59.64,59.92,576729.0,58.2529,58.5557,58.2432,58.5166,576729.0
2024-07-16 14:10:00,59.93,59.97,59.82,59.9,369742.0,58.5264,58.5654,58.4189,58.4971,369742.0
2024-07-16 14:20:00,59.9,59.95,59.76,59.87,447141.0,58.4971,58.5459,58.3604,58.4678,447141.0
2024-07-16 14:30:00,59.87,59.96,59.85,59.95,264051.0,58.4678,58.5557,58.4482,58.5459,264051.0
2024-07-16 14:40:00,59.95,60.11,59.93,60.1,542772.0,58.5459,58.7022,58.5264,58.6924,542772.0
2024-07-16 14:50:00,60.1,60.22,60.06,60.22,360717.0,58.6924,58.8096,58.6533,58.8096,360717.0
2024-07-16 15:00:00,60.22,60.29,60.13,60.29,446833.0,58.8096,58.8779,58.7217,58.8779,446833.0
2024-07-16 15:10:00,60.29,60.42,60.27,60.38,613512.0,58.8779,59.0049,58.8584,58.9658,613512.0
2024-07-16 15:20:00,60.38,60.4,60.27,60.27,782653.0,58.9658,58.9854,58.8584,58.8584,782653.0
2024-07-16 15:30:00,60.28,60.44,60.19,60.44,534175.0,58.8682,59.0244,58.7803,59.0244,534175.0
2024-07-16 15:40:00,60.44,60.55,60.42,60.5,1072751.0,59.0244,59.1319,59.0049,59.083,1072751.0
2024-07-16 15:50:00,60.5,60.62,60.24,60.24,2610324.0,59.083,59.2002,58.8291,58.8291,2610324.0
2024-07-17 09:30:00,60.16,60.31,59.88,60.31,591553.0,58.751,58.8975,58.4775,58.8975,591553.0
2024-07-17 09:40:00,60.31,60.58,60.25,60.41,417396.0,58.8975,59.1611,58.8389,58.9951,417396.0
2024-07-17 09:50:00,60.41,60.45,60.12,60.23,408029.0,58.9951,59.0342,58.7119,58.8193,408029.0
2024-07-17 10:00:00,60.23,60.68,60.22,60.6,379820.0,58.8193,59.2588,58.8096,59.1807,379820.0
2024-07-17 10:10:00,60.6,60.82,60.58,60.73,364499.0,59.1807,59.3955,59.1611,59.3076,364499.0
2024-07-17 10:20:00,60.73,60.76,60.49,60.53,182382.0,59.3076,59.3369,59.0733,59.1123,182382.0
2024-07-17 10:30:00,60.53,60.54,60.19,60.19,202233.0,59.1123,59.1221,58.7803,58.7803,202233.0
2024-07-17 10:40:00,60.18,60.33,60.13,60.24,160671.0,58.7705,58.917,58.7217,58.8291,160671.0
2024-07-17 10:50:00,60.24,60.36,60.22,60.32,195706.0,58.8291,58.9463,58.8096,58.9072,195706.0
2024-07-17 11:00:00,60.32,60.62,60.31,60.57,184079.0,58.9072,59.2002,58.8975,59.1514,184079.0
2024-07-17 11:10:00,60.57,60.69,60.55,60.55,183825.0,59.1514,59.2686,59.1319,59.1319,183825.0
2024-07-17 11:20:00,60.56,60.58,60.43,60.54,178227.0,59.1416,59.1611,59.0147,59.1221,178227.0
2024-07-17 11:30:00,60.53,60.76,60.51,60.73,210224.0,59.1123,59.3369,59.0928,59.3076,210224.0
2024-07-17 11:40:00,60.74,60.94,60.7,60.93,211398.0,59.3174,59.5127,59.2783,59.503,211398.0
2024-07-17 11:50:00,60.94,60.97,60.81,60.9,160244.0,59.5127,59.542,59.3858,59.4737,160244.0
2024-07-17 12:00:00,60.9,60.94,60.6,60.67,163139.0,59.4737,59.5127,59.1807,59.249,163139.0
2024-07-17 12:10:00,60.66,60.72,60.64,60.65,117873.0,59.2393,59.2979,59.2197,59.2295,117873.0
2024-07-17 12:20:00,60.66,60.71,60.58,60.61,134337.0,59.2393,59.2881,59.1611,59.1904,134337.0
2024-07-17 12:30:00,60.62,60.74,60.58,60.72,107722.0,59.2002,59.3174,59.1611,59.2979,107722.0
2024-07-17 12:40:00,60.72,60.94,60.64,60.88,320847.0,59.2979,59.5127,59.2197,59.4541,320847.0
2024-07-17 12:50:00,60.87,60.91,60.77,60.77,365273.0,59.4444,59.4834,59.3467,59.3467,365273.0
2024-07-17 13:00:00,60.78,60.78,60.37,60.41,336594.0,59.3565,59.3565,58.9561,58.9951,336594.0
2024-07-17 13:10:00,60.42,60.48,60.34,60.46,428543.0,59.0049,59.0635,58.9268,59.044,428543.0
2024-07-17 13:20:00,60.46,60.6,60.28,60.6,334014.0,59.044,59.1807,58.8682,59.1807,334014.0
2024-07-17 13:30:00,60.6,60.74,60.52,60.7,392429.0,59.1807,59.3174,59.1026,59.2783,392429.0
2024-07-17 13:40:00,60.7,60.72,60.61,60.72,142424.0,59.2783,59.2979,59.1904,59.2979,142424.0
2024-07-17 13:50:00,60.72,60.74,60.65,60.66,123631.0,59.2979,59.3174,59.2295,59.2393,123631.0
2024-07-17 14:00:00,60.66,60.78,60.63,60.75,233100.0,59.2393,59.3565,59.21,59.3272,233100.0
2024-07-17 14:10:00,60.75,60.83,60.71,60.82,253983.0,59.3272,59.4053,59.2881,59.3955,253983.0
2024-07-17 14:20:00,60.82,60.82,60.66,60.76,132402.0,59.3955,59.3955,59.2393,59.3369,132402.0
2024-07-17 14:30:00,60.75,60.84,60.74,60.83,189815.0,59.3272,59.4151,59.3174,59.4053,189815.0
2024-07-17 14:40:00,60.84,60.97,60.82,60.94,194867.0,59.4151,59.542,59.3955,59.5127,194867.0
2024-07-17 14:50:00,60.95,60.96,60.78,60.81,174341.0,59.5225,59.5322,59.3565,59.3858,174341.0
2024-07-17 15:00:00,60.81,61.0,60.78,60.97,626782.0,59.3858,59.5713,59.3565,59.542,626782.0
2024-07-17 15:10:00,60.96,60.96,60.83,60.88,212650.0,59.5322,59.5322,59.4053,59.4541,212650.0
2024-07-17 15:20:00,60.88,60.95,60.82,60.95,208601.0,59.4541,59.5225,59.3955,59.5225,208601.0
2024-07-17 15:30:00,60.96,60.97,60.88,60.91,305838.0,59.5322,59.542,59.4541,59.4834,305838.0
2024-07-17 15:40:00,60.92,60.93,60.64,60.67,426890.0,59.4932,59.503,59.2197,59.249,426890.0
2024-07-17 15:50:00,60.67,60.97,60.66,60.91,1713641.0,59.249,59.542,59.2393,59.4834,1713641.0
2024-07-18 09:30:00,60.62,60.82,60.42,60.77,251891.0,59.2002,59.3955,59.0049,59.3467,251891.0
2024-07-18 09:40:00,60.76,60.8,60.27,60.28,238155.0,59.3369,59.376,58.8584,58.8682,238155.0
2024-07-18 09:50:00,60.28,60.53,60.27,60.53,632102.0,58.8682,59.1123,58.8584,59.1123,632102.0
2024-07-18 10:00:00,60.53,60.57,60.33,60.49,206417.0,59.1123,59.1514,58.917,59.0733,206417.0
2024-07-18 10:10:00,60.5,60.55,60.38,60.5,254435.0,59.083,59.1319,58.9658,59.083,254435.0
2024-07-18 10:20:00,60.5,60.73,60.48,60.68,187786.0,59.083,59.3076,59.0635,59.2588,187786.0
2024-07-18 10:30:00,60.68,60.68,60.27,60.39,256965.0,59.2588,59.2588,58.8584,58.9756,256965.0
2024-07-18 10:40:00,60.39,60.41,60.23,60.24,392949.0,58.9756,58.9951,58.8193,58.8291,392949.0
2024-07-18 10:50:00,60.25,60.54,60.2,60.41,229074.0,58.8389,59.1221,58.79,58.9951,229074.0
2024-07-18 11:00:00,60.42,60.49,60.24,60.25,225687.0,59.0049,59.0733,58.8291,58.8389,225687.0
2024-07-18 11:10:00,60.26,60.29,60.1,60.11,186032.0,58.8486,58.8779,58.6924,58.7022,186032.0
2024-07-18 11:20:00,60.11,60.28,60.05,60.13,329855.0,58.7022,58.8682,58.6436,58.7217,329855.0
2024-07-18 11:30:00,60.13,60.2,59.96,60.0,221051.0,58.7217,58.79,58.5557,58.5947,221051.0
2024-07-18 11:40:00,59.99,60.06,59.78,59.78,154478.0,58.585,58.6533,58.3799,58.3799,154478.0
2024-07-18 11:50:00,59.79,59.83,59.63,59.83,287162.0,58.3897,58.4287,58.2334,58.4287,287162.0
2024-07-18 12:00:00,59.84,60.07,59.81,59.91,177676.0,58.4385,58.6631,58.4092,58.5068,177676.0
2024-07-18 12:10:00,59.92,59.92,59.58,59.58,228521.0,58.5166,58.5166,58.1846,58.1846,228521.0
2024-07-18 12:20:00,59.59,59.59,59.41,59.45,168063.0,58.1943,58.1943,58.0186,58.0576,168063.0
2024-07-18 12:30:00,59.45,59.62,59.44,59.55,250209.0,58.0576,58.2236,58.0478,58.1553,250209.0
2024-07-18 12:40:00,59.55,59.65,59.48,59.61,157355.0,58.1553,58.2529,58.0869,58.2139,157355.0
2024-07-18 12:50:00,59.61,59.62,59.5,59.55,123732.0,58.2139,58.2236,58.1064,58.1553,123732.0
2024-07-18 13:00:00,59.55,59.62,59.5,59.62,141354.0,58.1553,58.2236,58.1064,58.2236,141354.0
2024-07-18 13:10:00,59.62,59.65,59.51,59.55,104640.0,58.2236,58.2529,58.1162,58.1553,104640.0
2024-07-18 13:20:00,59.55,59.73,59.52,59.71,141698.0,58.1553,58.3311,58.126,58.3115,141698.0
2024-07-18 13:30:00,59.7,59.71,59.53,59.55,124791.0,58.3018,58.3115,58.1357,58.1553,124791.0
2024-07-18 13:40:00,59.55,59.58,59.42,59.55,128619.0,58.1553,58.1846,58.0283,58.1553,128619.0
2024-07-18 13:50:00,59.55,59.57,59.41,59.44,138158.0,58.1553,58.1748,58.0186,58.0478,138158.0
2024-07-18 14:00:00,59.45,59.47,59.28,59.36,139925.0,58.0576,58.0771,57.8916,57.9697,139925.0
2024-07-18 14:10:00,59.36,59.37,59.23,59.28,147010.0,57.9697,57.9795,57.8428,57.8916,147010.0
2024-07-18 14:20:00,59.29,59.34,59.25,59.27,130091.0,57.9014,57.9502,57.8623,57.8818,130091.0
2024-07-18 14:30:00,59.27,59.39,59.25,59.27,142397.0,57.8818,57.999,57.8623,57.8818,142397.0
2024-07-18 14:40:00,59.27,59.41,59.26,59.33,134547.0,57.8818,58.0186,57.8721,57.9404,134547.0
2024-07-18 14:50:00,59.32,59.33,59.19,59.23,152651.0,57.9307,57.9404,57.8037,57.8428,152651.0
2024-07-18 15:00:00,59.22,59.31,59.2,59.23,242691.0,57.833,57.9209,57.8135,57.8428,242691.0
2024-07-18 15:10:00,59.22,59.23,59.12,59.15,169455.0,57.833,57.8428,57.7353,57.7646,169455.0
2024-07-18 15:20:00,59.15,59.15,58.99,59.02,238203.0,57.7646,57.7646,57.6084,57.6377,238203.0
2024-07-18 15:30:00,59.02,59.24,58.99,59.23,244281.0,57.6377,57.8525,57.6084,57.8428,244281.0
2024-07-18 15:40:00,59.24,59.29,59.13,59.29,309165.0,57.8525,57.9014,57.7451,57.9014,309165.0
2024-07-18 15:50:00,59.28,59.39,59.14,59.24,940970.0,57.8916,57.999,57.7549,57.8525,940970.0
2024-07-19 09:30:00,59.3,59.45,59.11,59.34,1138528.0,57.9111,58.0576,57.7256,57.9502,1138528.0
2024-07-19 09:40:00,59.35,59.56,59.23,59.44,164756.0,57.96,58.165,57.8428,58.0478,164756.0
2024-07-19 09:50:00,59.4,59.65,59.32,59.63,125547.0,58.0088,58.2529,57.9307,58.2334,125547.0
2024-07-19 10:00:00,59.63,59.77,59.47,59.54,232369.0,58.2334,58.3701,58.0771,58.1455,232369.0
2024-07-19 10:10:00,59.56,59.59,59.31,59.47,190886.0,58.165,58.1943,57.9209,58.0771,190886.0
2024-07-19 10:20:00,59.46,59.48,59.33,59.39,170827.0,58.0674,58.0869,57.9404,57.999,170827.0
2024-07-19 10:30:00,59.37,59.58,59.28,59.57,187824.0,57.9795,58.1846,57.8916,58.1748,187824.0
2024-07-19 10:40:00,59.57,59.57,59.29,59.33,118314.0,58.1748,58.1748,57.9014,57.9404,118314.0
2024-07-19 10:50:00,59.31,59.34,59.2,59.34,286743.0,57.9209,57.9502,57.8135,57.9502,286743.0
2024-07-19 11:00:00,59.33,59.48,59.22,59.46,133907.0,57.9404,58.0869,57.833,58.0674,133907.0
2024-07-19 11:10:00,59.48,59.54,59.3,59.36,144471.0,58.0869,58.1455,57.9111,57.9697,144471.0
2024-07-19 11:20:00,59.36,59.41,59.23,59.3,120567.0,57.9697,58.0186,57.8428,57.9111,120567.0
2024-07-19 11:30:00,59.3,59.33,59.25,59.29,76978.0,57.9111,57.9404,57.8623,57.9014,76978.0
2024-07-19 11:40:00,59.27,59.38,59.25,59.35,71864.0,57.8818,57.9893,57.8623,57.96,71864.0
2024-07-19 11:50:00,59.35,59.4,59.24,59.4,93247.0,57.96,58.0088,57.8525,58.0088,93247.0
2024-07-19 12:00:00,59.41,59.59,59.38,59.56,85657.0,58.0186,58.1943,57.9893,58.165,85657.0
2024-07-19 12:10:00,59.56,59.58,59.46,59.53,50031.0,58.165,58.1846,58.0674,58.1357,50031.0
2024-07-19 12:20:00,59.53,59.53,59.32,59.36,382056.0,58.1357,58.1357,57.9307,57.9697,382056.0
2024-07-19 12:30:00,59.36,59.39,59.28,59.35,155869.0,57.9697,57.999,57.8916,57.96,155869.0
2024-07-19 12:40:00,59.36,59.42,59.3,59.3,105419.0,57.9697,58.0283,57.9111,57.9111,105419.0
2024-07-19 12:50:00,59.3,59.38,59.28,59.32,69974.0,57.9111,57.9893,57.8916,57.9307,69974.0
2024-07-19 13:00:00,59.32,59.32,59.23,59.32,133887.0,57.9307,57.9307,57.8428,57.9307,133887.0
2024-07-19 13:10:00,59.32,59.33,59.25,59.33,132254.0,57.9307,57.9404,57.8623,57.9404,132254.0
2024-07-19 13:20:00,59.33,59.45,59.29,59.37,124027.0,57.9404,58.0576,57.9014,57.9795,124027.0
2024-07-19 13:30:00,59.36,59.53,59.35,59.51,101365.0,57.9697,58.1357,57.96,58.1162,101365.0
2024-07-19 13:40:00,59.5,59.51,59.43,59.47,89592.0,58.1064,58.1162,58.0381,58.0771,89592.0
2024-07-19 13:50:00,59.46,59.55,59.42,59.5,61143.0,58.0674,58.1553,58.0283,58.1064,61143.0
2024-07-19 14:00:00,59.5,59.51,59.38,59.41,55342.0,58.1064,58.1162,57.9893,58.0186,55342.0
2024-07-19 14:10:00,59.4,59.49,59.39,59.46,198925.0,58.0088,58.0967,57.999,58.0674,198925.0
2024-07-19 14:20:00,59.46,59.48,59.4,59.43,139973.0,58.0674,58.0869,58.0088,58.0381,139973.0
2024-07-19 14:30:00,59.43,59.5,59.37,59.41,174437.0,58.0381,58.1064,57.9795,58.0186,174437.0
2024-07-19 14:40:00,59.41,59.42,59.35,59.41,248285.0,58.0186,58.0283,57.96,58.0186,248285.0
2024-07-19 14:50:00,59.41,59.44,59.36,59.38,190712.0,58.0186,58.0478,57.9697,57.9893,190712.0
2024-07-19 15:00:00,59.38,59.49,59.37,59.42,91136.0,57.9893,58.0967,57.9795,58.0283,91136.0
2024-07-19 15:10:00,59.42,59.49,59.41,59.44,92918.0,58.0283,58.0967,58.0186,58.0478,92918.0
2024-07-19 15:20:00,59.44,59.49,59.39,59.44,152172.0,58.0478,58.0967,57.999,58.0478,152172.0
2024-07-19 15:30:00,59.44,59.45,59.31,59.34,333915.0,58.0478,58.0576,57.9209,57.9502,333915.0
2024-07-19 15:40:00,59.34,59.35,59.11,59.13,208048.0,57.9502,57.96,57.7256,57.7451,208048.0
2024-07-19 15:50:00,59.13,59.33,59.12,59.24,1273195.0,57.7451,57.9404,57.7353,57.8525,1273195.0
2024-07-22 09:30:00,59.26,59.39,58.97,59.18,361768.0,57.8721,57.999,57.5889,57.7939,361768.0
2024-07-22 09:40:00,59.18,59.32,58.94,58.94,163247.0,57.7939,57.9307,57.5596,57.5596,163247.0
2024-07-22 09:50:00,58.94,58.98,58.67,58.67,161618.0,57.5596,57.5986,57.2959,57.2959,161618.0
2024-07-22 10:00:00,58.67,58.75,58.54,58.61,156288.0,57.2959,57.374,57.1689,57.2373,156288.0
2024-07-22 10:10:00,58.61,58.78,58.58,58.76,114574.0,57.2373,57.4033,57.208,57.3838,114574.0
2024-07-22 10:20:00,58.76,59.05,58.75,59.04,239209.0,57.3838,57.667,57.374,57.6572,239209.0
2024-07-22 10:30:00,59.03,59.29,59.02,59.24,136131.0,57.6475,57.9014,57.6377,57.8525,136131.0
2024-07-22 10:40:00,59.24,59.26,59.09,59.11,146700.0,57.8525,57.8721,57.706,57.7256,146700.0
2024-07-22 10:50:00,59.11,59.26,59.02,59.25,166174.0,57.7256,57.8721,57.6377,57.8623,166174.0
2024-07-22 11:00:00,59.26,59.33,59.13,59.22,101981.0,57.8721,57.9404,57.7451,57.833,101981.0
2024-07-22 11:10:00,59.23,59.38,59.22,59.3,184162.0,57.8428,57.9893,57.833,57.9111,184162.0
2024-07-22 11:20:00,59.29,59.36,59.22,59.23,173116.0,57.9014,57.9697,57.833,57.8428,173116.0
2024-07-22 11:30:00,59.23,59.29,59.17,59.19,81375.0,57.8428,57.9014,57.7842,57.8037,81375.0
2024-07-22 11:40:00,59.18,59.21,59.12,59.15,113469.0,57.7939,57.8232,57.7353,57.7646,113469.0
2024-07-22 11:50:00,59.14,59.17,59.03,59.03,65897.0,57.7549,57.7842,57.6475,57.6475,65897.0
2024-07-22 12:00:00,59.04,59.15,59.03,59.12,227853.0,57.6572,57.7646,57.6475,57.7353,227853.0
2024-07-22 12:10:00,59.12,59.12,58.98,59.0,117571.0,57.7353,57.7353,57.5986,57.6182,117571.0
2024-07-22 12:20:00,59.0,59.0,58.85,58.91,138190.0,57.6182,57.6182,57.4717,57.5303,138190.0
2024-07-22 12:30:00,58.9,58.98,58.83,58.96,168940.0,57.5205,57.5986,57.4521,57.5791,168940.0
2024-07-22 12:40:00,58.95,58.95,58.81,58.85,62547.0,57.5693,57.5693,57.4326,57.4717,62547.0
2024-07-22 12:50:00,58.85,59.02,58.84,58.98,74762.0,57.4717,57.6377,57.4619,57.5986,74762.0
2024-07-22 13:00:00,58.98,59.05,58.96,58.98,57207.0,57.5986,57.667,57.5791,57.5986,57207.0
2024-07-22 13:10:00,58.98,59.0,58.92,59.0,76916.0,57.5986,57.6182,57.54,57.6182,76916.0
2024-07-22 13:20:00,59.0,59.03,58.9,58.93,54571.0,57.6182,57.6475,57.5205,57.5498,54571.0
2024-07-22 13:30:00,58.92,59.01,58.9,58.98,229345.0,57.54,57.6279,57.5205,57.5986,229345.0
2024-07-22 13:40:00,58.98,58.99,58.92,58.94,90227.0,57.5986,57.6084,57.54,57.5596,90227.0
2024-07-22 13:50:00,58.93,58.97,58.85,58.94,73373.0,57.5498,57.5889,57.4717,57.5596,73373.0
2024-07-22 14:00:00,58.94,58.95,58.83,58.87,58015.0,57.5596,57.5693,57.4521,57.4912,58015.0
2024-07-22 14:10:00,58.87,58.94,58.85,58.94,82206.0,57.4912,57.5596,57.4717,57.5596,82206.0
2024-07-22 14:20:00,58.94,58.96,58.83,58.88,135984.0,57.5596,57.5791,57.4521,57.501,135984.0
2024-07-22 14:30:00,58.87,59.03,58.87,59.01,92268.0,57.4912,57.6475,57.4912,57.6279,92268.0
2024-07-22 14:40:00,59.01,59.05,58.96,58.96,80424.0,57.6279,57.667,57.5791,57.5791,80424.0
2024-07-22 14:50:00,58.96,59.0,58.95,58.98,176427.0,57.5791,57.6182,57.5693,57.5986,176427.0
2024-07-22 15:00:00,58.97,59.01,58.92,58.97,100649.0,57.5889,57.6279,57.54,57.5889,100649.0
2024-07-22 15:10:00,58.96,59.02,58.91,58.94,272044.0,57.5791,57.6377,57.5303,57.5596,272044.0
2024-07-22 15:20:00,58.93,59.03,58.92,59.0,149741.0,57.5498,57.6475,57.54,57.6182,149741.0
2024-07-22 15:30:00,59.0,59.08,58.99,59.05,155328.0,57.6182,57.6963,57.6084,57.667,155328.0
2024-07-22 15:40:00,59.05,59.13,59.03,59.05,436308.0,57.667,57.7451,57.6475,57.667,436308.0
2024-07-22 15:50:00,59.05,59.28,59.04,59.17,1147083.0,57.667,57.8916,57.6572,57.7842,1147083.0
2024-07-23 09:30:00,59.2,59.31,59.04,59.28,178588.0,57.8135,57.9209,57.6572,57.8916,178588.0
2024-07-23 09:40:00,59.25,59.42,59.13,59.33,146090.0,57.8623,58.0283,57.7451,57.9404,146090.0
2024-07-23 09:50:00,59.33,59.59,59.26,59.56,162236.0,57.9404,58.1943,57.8721,58.165,162236.0
2024-07-23 10:00:00,59.56,59.91,59.51,59.79,199811.0,58.165,58.5068,58.1162,58.3897,199811.0
2024-07-23 10:10:00,59.77,59.88,59.67,59.68,144785.0,58.3701,58.4775,58.2725,58.2822,144785.0
2024-07-23 10:20:00,59.68,59.7,59.52,59.59,156480.0,58.2822,58.3018,58.126,58.1943,156480.0
2024-07-23 10:30:00,59.58,59.65,59.53,59.53,81173.0,58.1846,58.2529,58.1357,58.1357,81173.0
2024-07-23 10:40:00,59.52,59.64,59.45,59.5,125217.0,58.126,58.2432,58.0576,58.1064,125217.0
2024-07-23 10:50:00,59.5,59.51,59.31,59.36,94035.0,58.1064,58.1162,57.9209,57.9697,94035.0
2024-07-23 11:00:00,59.37,59.61,59.36,59.51,117839.0,57.9795,58.2139,57.9697,58.1162,117839.0
2024-07-23 11:10:00,59.5,59.62,59.47,59.61,114121.0,58.1064,58.2236,58.0771,58.2139,114121.0
2024-07-23 11:20:00,59.61,59.64,59.49,59.53,95213.0,58.2139,58.2432,58.0967,58.1357,95213.0
2024-07-23 11:30:00,59.54,59.63,59.52,59.62,54894.0,58.1455,58.2334,58.126,58.2236,54894.0
2024-07-23 11:40:00,59.62,59.66,59.57,59.6,68881.0,58.2236,58.2627,58.1748,58.2041,68881.0
2024-07-23 11:50:00,59.59,59.59,59.42,59.5,87981.0,58.1943,58.1943,58.0283,58.1064,87981.0
2024-07-23 12:00:00,59.51,59.57,59.49,59.5,53876.0,58.1162,58.1748,58.0967,58.1064,53876.0
2024-07-23 12:10:00,59.49,59.69,59.42,59.6,242917.0,58.0967,58.292,58.0283,58.2041,242917.0
2024-07-23 12:20:00,59.62,59.66,59.56,59.65,299414.0,58.2236,58.2627,58.165,58.2529,299414.0
2024-07-23 12:30:00,59.65,59.82,59.6,59.82,127045.0,58.2529,58.4189,58.2041,58.4189,127045.0
2024-07-23 12:40:00,59.82,59.87,59.78,59.84,132975.0,58.4189,58.4678,58.3799,58.4385,132975.0
2024-07-23 12:50:00,59.84,59.85,59.73,59.8,167468.0,58.4385,58.4482,58.3311,58.3994,167468.0
2024-07-23 13:00:00,59.79,59.81,59.71,59.77,175912.0,58.3897,58.4092,58.3115,58.3701,175912.0
2024-07-23 13:10:00,59.77,59.84,59.61,59.71,230447.0,58.3701,58.4385,58.2139,58.3115,230447.0
2024-07-23 13:20:00,59.7,59.71,59.49,59.54,146387.0,58.3018,58.3115,58.0967,58.1455,146387.0
2024-07-23 13:30:00,59.54,59.63,59.46,59.6,133401.0,58.1455,58.2334,58.0674,58.2041,133401.0
2024-07-23 13:40:00,59.61,59.68,59.52,59.67,270625.0,58.2139,58.2822,58.126,58.2725,270625.0
2024-07-23 13:50:00,59.68,59.7,59.62,59.66,110032.0,58.2822,58.3018,58.2236,58.2627,110032.0
2024-07-23 14:00:00,59.67,59.75,59.63,59.66,109196.0,58.2725,58.3506,58.2334,58.2627,109196.0
2024-07-23 14:10:00,59.67,59.69,59.6,59.68,83611.0,58.2725,58.292,58.2041,58.2822,83611.0
2024-07-23 14:20:00,59.68,59.72,59.62,59.65,141045.0,58.2822,58.3213,58.2236,58.2529,141045.0
2024-07-23 14:30:00,59.65,59.73,59.56,59.71,191133.0,58.2529,58.3311,58.165,58.3115,191133.0
2024-07-23 14:40:00,59.71,59.72,59.64,59.69,90015.0,58.3115,58.3213,58.2432,58.292,90015.0
2024-07-23 14:50:00,59.68,59.68,59.6,59.65,105402.0,58.2822,58.2822,58.2041,58.2529,105402.0
2024-07-23 15:00:00,59.64,59.66,59.59,59.65,119603.0,58.2432,58.2627,58.1943,58.2529,119603.0
2024-07-23 15:10:00,59.65,59.67,59.63,59.65,127666.0,58.2529,58.2725,58.2334,58.2529,127666.0
2024-07-23 15:20:00,59.64,59.7,59.62,59.67,110800.0,58.2432,58.3018,58.2236,58.2725,110800.0
2024-07-23 15:30:00,59.66,59.72,59.63,59.66,168289.0,58.2627,58.3213,58.2334,58.2627,168289.0
2024-07-23 15:40:00,59.66,59.77,59.64,59.7,267589.0,58.2627,58.3701,58.2432,58.3018,267589.0
2024-07-23 15:50:00,59.7,59.76,59.58,59.67,902923.0,58.3018,58.3604,58.1846,58.2725,902923.0
2024-07-24 09:30:00,59.77,60.07,59.43,60.05,352145.0,58.3701,58.6631,58.0381,58.6436,352145.0
2024-07-24 09:40:00,60.05,60.21,59.59,59.61,354330.0,58.6436,58.7998,58.1943,58.2139,354330.0
2024-07-24 09:50:00,59.61,59.78,59.44,59.59,218982.0,58.2139,58.3799,58.0478,58.1943,218982.0
2024-07-24 10:00:00,59.59,59.69,59.4,59.44,178677.0,58.1943,58.292,58.0088,58.0478,178677.0
2024-07-24 10:10:00,59.44,59.68,59.41,59.66,109184.0,58.0478,58.2822,58.0186,58.2627,109184.0
2024-07-24 10:20:00,59.65,59.7,59.58,59.6,128055.0,58.2529,58.3018,58.1846,58.2041,128055.0
2024-07-24 10:30:00,59.6,59.66,59.56,59.62,81733.0,58.2041,58.2627,58.165,58.2236,81733.0
2024-07-24 10:40:00,59.62,59.7,59.52,59.68,89444.0,58.2236,58.3018,58.126,58.2822,89444.0
2024-07-24 10:50:00,59.69,59.78,59.65,59.66,102006.0,58.292,58.3799,58.2529,58.2627,102006.0
2024-07-24 11:00:00,59.67,59.68,59.46,59.57,76602.0,58.2725,58.2822,58.0674,58.1748,76602.0
2024-07-24 11:10:00,59.56,59.74,59.49,59.64,106805.0,58.165,58.3408,58.0967,58.2432,106805.0
2024-07-24 11:20:00,59.65,59.65,59.51,59.58,117090.0,58.2529,58.2529,58.1162,58.1846,117090.0
2024-07-24 11:30:00,59.59,59.71,59.57,59.7,115729.0,58.1943,58.3115,58.1748,58.3018,115729.0
2024-07-24 11:40:00,59.69,59.71,59.62,59.65,77313.0,58.292,58.3115,58.2236,58.2529,77313.0
2024-07-24 11:50:00,59.65,59.77,59.65,59.75,97398.0,58.2529,58.3701,58.2529,58.3506,97398.0
2024-07-24 12:00:00,59.75,59.8,59.75,59.78,96061.0,58.3506,58.3994,58.3506,58.3799,96061.0
2024-07-24 12:10:00,59.78,59.84,59.77,59.79,335499.0,58.3799,58.4385,58.3701,58.3897,335499.0
2024-07-24 12:20:00,59.78,59.81,59.71,59.76,124048.0,58.3799,58.4092,58.3115,58.3604,124048.0
2024-07-24 12:30:00,59.76,59.76,59.58,59.65,111245.0,58.3604,58.3604,58.1846,58.2529,111245.0
2024-07-24 12:40:00,59.66,59.73,59.64,59.71,189530.0,58.2627,58.3311,58.2432,58.3115,189530.0
2024-07-24 12:50:00,59.72,59.76,59.61,59.67,177348.0,58.3213,58.3604,58.2139,58.2725,177348.0
2024-07-24 13:00:00,59.66,59.73,59.64,59.67,52785.0,58.2627,58.3311,58.2432,58.2725,52785.0
2024-07-24 13:10:00,59.68,59.75,59.64,59.72,69238.0,58.2822,58.3506,58.2432,58.3213,69238.0
2024-07-24 13:20:00,59.72,59.72,59.63,59.65,76368.0,58.3213,58.3213,58.2334,58.2529,76368.0
2024-07-24 13:30:00,59.66,59.78,59.62,59.73,105101.0,58.2627,58.3799,58.2236,58.3311,105101.0
2024-07-24 13:40:00,59.73,59.75,59.69,59.73,132312.0,58.3311,58.3506,58.292,58.3311,132312.0
2024-07-24 13:50:00,59.73,59.73,59.6,59.63,123391.0,58.3311,58.3311,58.2041,58.2334,123391.0
2024-07-24 14:00:00,59.64,59.75,59.62,59.75,225492.0,58.2432,58.3506,58.2236,58.3506,225492.0
2024-07-24 14:10:00,59.75,59.81,59.67,59.68,206135.0,58.3506,58.4092,58.2725,58.2822,206135.0
2024-07-24 14:20:00,59.68,59.77,59.68,59.76,76344.0,58.2822,58.3701,58.2822,58.3604,76344.0
2024-07-24 14:30:00,59.77,59.81,59.74,59.77,104002.0,58.3701,58.4092,58.3408,58.3701,104002.0
2024-07-24 14:40:00,59.77,59.81,59.67,59.69,280572.0,58.3701,58.4092,58.2725,58.292,280572.0
2024-07-24 14:50:00,59.69,59.7,59.57,59.61,149821.0,58.292,58.3018,58.1748,58.2139,149821.0
2024-07-24 15:00:00,59.61,59.62,59.38,59.42,156743.0,58.2139,58.2236,57.9893,58.0283,156743.0
2024-07-24 15:10:00,59.42,59.59,59.41,59.55,186368.0,58.0283,58.1943,58.0186,58.1553,186368.0
2024-07-24 15:20:00,59.55,59.65,59.51,59.54,123182.0,58.1553,58.2529,58.1162,58.1455,123182.0
2024-07-24 15:30:00,59.53,59.59,59.45,59.46,143112.0,58.1357,58.1943,58.0576,58.0674,143112.0
2024-07-24 15:40:00,59.46,59.52,59.42,59.51,368444.0,58.0674,58.126,58.0283,58.1162,368444.0
2024-07-24 15:50:00,59.51,59.53,59.37,59.45,1502349.0,58.1162,58.1357,57.9795,58.0576,1502349.0
2024-07-25 09:30:00,59.56,59.73,59.45,59.73,275644.0,58.165,58.3311,58.0576,58.3311,275644.0
2024-07-25 09:40:00,59.74,59.84,59.66,59.84,344394.0,58.3408,58.4385,58.2627,58.4385,344394.0
2024-07-25 09:50:00,59.84,60.25,59.82,60.21,325269.0,58.4385,58.8389,58.4189,58.7998,325269.0
2024-07-25 10:00:00,60.21,60.29,60.07,60.23,438725.0,58.7998,58.8779,58.6631,58.8193,438725.0
2024-07-25 10:10:00,60.24,60.42,60.18,60.28,296459.0,58.8291,59.0049,58.7705,58.8682,296459.0
2024-07-25 10:20:00,60.28,60.6,60.27,60.53,494268.0,58.8682,59.1807,58.8584,59.1123,494268.0
2024-07-25 10:30:00,60.52,60.58,60.4,60.43,238274.0,59.1026,59.1611,58.9854,59.0147,238274.0
2024-07-25 10:40:00,60.41,60.47,60.29,60.36,194493.0,58.9951,59.0537,58.8779,58.9463,194493.0
2024-07-25 10:50:00,60.37,60.37,60.18,60.27,202505.0,58.9561,58.9561,58.7705,58.8584,202505.0
2024-07-25 11:00:00,60.27,60.4,60.24,60.28,105845.0,58.8584,58.9854,58.8291,58.8682,105845.0
2024-07-25 11:10:00,60.27,60.33,60.15,60.3,126180.0,58.8584,58.917,58.7412,58.8877,126180.0
2024-07-25 11:20:00,60.3,60.4,60.28,60.35,96476.0,58.8877,58.9854,58.8682,58.9365,96476.0
2024-07-25 11:30:00,60.35,60.35,60.21,60.23,101711.0,58.9365,58.9365,58.7998,58.8193,101711.0
2024-07-25 11:40:00,60.22,60.44,60.22,60.35,89981.0,58.8096,59.0244,58.8096,58.9365,89981.0
2024-07-25 11:50:00,60.36,60.41,60.29,60.33,262093.0,58.9463,58.9951,58.8779,58.917,262093.0
2024-07-25 12:00:00,60.33,60.34,60.22,60.27,137298.0,58.917,58.9268,58.8096,58.8584,137298.0
2024-07-25 12:10:00,60.27,60.36,60.24,60.35,82546.0,58.8584,58.9463,58.8291,58.9365,82546.0
2024-07-25 12:20:00,60.35,60.5,60.26,60.49,451127.0,58.9365,59.083,58.8486,59.0733,451127.0
2024-07-25 12:30:00,60.5,60.58,60.4,60.53,303872.0,59.083,59.1611,58.9854,59.1123,303872.0
2024-07-25 12:40:00,60.54,60.62,60.46,60.54,764707.0,59.1221,59.2002,59.044,59.1221,764707.0
2024-07-25 12:50:00,60.53,60.64,60.53,60.58,106973.0,59.1123,59.2197,59.1123,59.1611,106973.0
2024-07-25 13:00:00,60.59,60.68,60.52,60.68,135444.0,59.1709,59.2588,59.1026,59.2588,135444.0
2024-07-25 13:10:00,60.67,60.73,60.52,60.54,239282.0,59.249,59.3076,59.1026,59.1221,239282.0
2024-07-25 13:20:00,60.54,60.58,60.41,60.47,145553.0,59.1221,59.1611,58.9951,59.0537,145553.0
2024-07-25 13:30:00,60.46,60.48,60.39,60.43,89677.0,59.044,59.0635,58.9756,59.0147,89677.0
2024-07-25 13:40:00,60.43,60.51,60.36,60.38,189761.0,59.0147,59.0928,58.9463,58.9658,189761.0
2024-07-25 13:50:00,60.38,60.46,60.3,60.43,132745.0,58.9658,59.044,58.8877,59.0147,132745.0
2024-07-25 14:00:00,60.43,60.43,60.22,60.25,77667.0,59.0147,59.0147,58.8096,58.8389,77667.0
2024-07-25 14:10:00,60.25,60.31,60.17,60.19,244470.0,58.8389,58.8975,58.7608,58.7803,244470.0
2024-07-25 14:20:00,60.19,60.23,60.05,60.09,374454.0,58.7803,58.8193,58.6436,58.6826,374454.0
2024-07-25 14:30:00,60.08,60.17,60.07,60.16,182628.0,58.6729,58.7608,58.6631,58.751,182628.0
2024-07-25 14:40:00,60.16,60.16,59.95,59.96,235924.0,58.751,58.751,58.5459,58.5557,235924.0
2024-07-25 14:50:00,59.97,59.97,59.83,59.83,269839.0,58.5654,58.5654,58.4287,58.4287,269839.0
2024-07-25 15:00:00,59.84,59.85,59.77,59.8,215363.0,58.4385,58.4482,58.3701,58.3994,215363.0
2024-07-25 15:10:00,59.8,59.92,59.74,59.87,266305.0,58.3994,58.5166,58.3408,58.4678,266305.0
2024-07-25 15:20:00,59.87,60.03,59.86,59.98,175426.0,58.4678,58.624,58.458,58.5752,175426.0
2024-07-25 15:30:00,59.98,59.99,59.84,59.85,218957.0,58.5752,58.585,58.4385,58.4482,218957.0
2024-07-25 15:40:00,59.85,59.92,59.76,59.89,237082.0,58.4482,58.5166,58.3604,58.4873,237082.0
2024-07-25 15:50:00,59.88,59.96,59.68,59.68,936938.0,58.4775,58.5557,58.2822,58.2822,936938.0
2024-07-26 09:30:00,59.85,60.06,59.63,59.87,352432.0,58.4482,58.6533,58.2334,58.4678,352432.0
2024-07-26 09:40:00,59.87,59.9,59.57,59.88,273863.0,58.4678,58.4971,58.1748,58.4775,273863.0
2024-07-26 09:50:00,59.89,59.99,59.74,59.83,197907.0,58.4873,58.585,58.3408,58.4287,197907.0
2024-07-26 10:00:00,59.82,59.99,59.76,59.91,165799.0,58.4189,58.585,58.3604,58.5068,165799.0
2024-07-26 10:10:00,59.9,60.0,59.73,59.92,339313.0,58.4971,58.5947,58.3311,58.5166,339313.0
2024-07-26 10:20:00,59.92,60.16,59.91,60.13,189177.0,58.5166,58.751,58.5068,58.7217,189177.0
2024-07-26 10:30:00,60.14,60.14,59.91,60.05,151889.0,58.7315,58.7315,58.5068,58.6436,151889.0
2024-07-26 10:40:00,60.06,60.3,60.03,60.27,199559.0,58.6533,58.8877,58.624,58.8584,199559.0
2024-07-26 10:50:00,60.26,60.3,60.16,60.2,131812.0,58.8486,58.8877,58.751,58.79,131812.0
2024-07-26 11:00:00,60.21,60.23,60.1,60.15,120610.0,58.7998,58.8193,58.6924,58.7412,120610.0
2024-07-26 11:10:00,60.14,60.15,59.98,59.98,113821.0,58.7315,58.7412,58.5752,58.5752,113821.0
2024-07-26 11:20:00,59.98,60.1,59.96,59.97,370610.0,58.5752,58.6924,58.5557,58.5654,370610.0
2024-07-26 11:30:00,59.97,60.13,59.97,60.12,107590.0,58.5654,58.7217,58.5654,58.7119,107590.0
2024-07-26 11:40:00,60.12,60.12,59.98,60.02,170710.0,58.7119,58.7119,58.5752,58.6143,170710.0
2024-07-26 11:50:00,60.03,60.13,60.02,60.1,175268.0,58.624,58.7217,58.6143,58.6924,175268.0
2024-07-26 12:00:00,60.11,60.16,59.97,60.1,614438.0,58.7022,58.751,58.5654,58.6924,614438.0
2024-07-26 12:10:00,60.1,60.11,60.06,60.1,98905.0,58.6924,58.7022,58.6533,58.6924,98905.0
2024-07-26 12:20:00,60.1,60.22,60.05,60.17,120293.0,58.6924,58.8096,58.6436,58.7608,120293.0
2024-07-26 12:30:00,60.19,60.2,60.05,60.19,178623.0,58.7803,58.79,58.6436,58.7803,178623.0
2024-07-26 12:40:00,60.2,60.23,60.0,60.01,290021.0,58.79,58.8193,58.5947,58.6045,290021.0
2024-07-26 12:50:00,60.01,60.26,60.01,60.22,606632.0,58.6045,58.8486,58.6045,58.8096,606632.0
2024-07-26 13:00:00,60.23,60.24,60.05,60.13,176361.0,58.8193,58.8291,58.6436,58.7217,176361.0
2024-07-26 13:10:00,60.12,60.16,60.08,60.1,62169.0,58.7119,58.751,58.6729,58.6924,62169.0
2024-07-26 13:20:00,60.1,60.21,60.09,60.13,191335.0,58.6924,58.7998,58.6826,58.7217,191335.0
2024-07-26 13:30:00,60.13,60.13,59.99,60.03,195820.0,58.7217,58.7217,58.585,58.624,195820.0
2024-07-26 13:40:00,60.04,60.09,60.0,60.03,199205.0,58.6338,58.6826,58.5947,58.624,199205.0
2024-07-26 13:50:00,60.03,60.11,60.01,60.06,147207.0,58.624,58.7022,58.6045,58.6533,147207.0
2024-07-26 14:00:00,60.07,60.11,60.0,60.1,277943.0,58.6631,58.7022,58.5947,58.6924,277943.0
2024-07-26 14:10:00,60.1,60.28,60.08,60.22,250361.0,58.6924,58.8682,58.6729,58.8096,250361.0
2024-07-26 14:20:00,60.21,60.33,60.18,60.25,175088.0,58.7998,58.917,58.7705,58.8389,175088.0
2024-07-26 14:30:00,60.26,60.33,60.23,60.29,92251.0,58.8486,58.917,58.8193,58.8779,92251.0
2024-07-26 14:40:00,60.29,60.3,60.17,60.27,102984.0,58.8779,58.8877,58.7608,58.8584,102984.0
2024-07-26 14:50:00,60.27,60.31,60.22,60.28,80663.0,58.8584,58.8975,58.8096,58.8682,80663.0
2024-07-26 15:00:00,60.27,60.29,60.2,60.24,105219.0,58.8584,58.8779,58.79,58.8291,105219.0
2024-07-26 15:10:00,60.25,60.31,60.24,60.3,106267.0,58.8389,58.8975,58.8291,58.8877,106267.0
2024-07-26 15:20:00,60.3,60.35,60.28,60.3,207685.0,58.8877,58.9365,58.8682,58.8877,207685.0
2024-07-26 15:30:00,60.3,60.3,60.18,60.23,176566.0,58.8877,58.8877,58.7705,58.8193,176566.0
2024-07-26 15:40:00,60.23,60.41,60.23,60.4,247968.0,58.8193,58.9951,58.8193,58.9854,247968.0
2024-07-26 15:50:00,60.41,60.45,60.26,60.39,884334.0,58.9951,59.0342,58.8486,58.9756,884334.0
2024-07-29 09:30:00,60.74,60.83,60.01,60.14,303666.0,59.3174,59.4053,58.6045,58.7315,303666.0
2024-07-29 09:40:00,60.11,60.18,59.89,59.92,239488.0,58.7022,58.7705,58.4873,58.5166,239488.0
2024-07-29 09:50:00,59.91,59.91,59.7,59.78,145344.0,58.5068,58.5068,58.3018,58.3799,145344.0
2024-07-29 10:00:00,59.78,59.99,59.76,59.86,173933.0,58.3799,58.585,58.3604,58.458,173933.0
2024-07-29 10:10:00,59.85,59.94,59.82,59.85,137973.0,58.4482,58.5361,58.4189,58.4482,137973.0
2024-07-29 10:20:00,59.86,59.96,59.8,59.81,113328.0,58.458,58.5557,58.3994,58.4092,113328.0
2024-07-29 10:30:00,59.8,59.91,59.73,59.88,138254.0,58.3994,58.5068,58.3311,58.4775,138254.0
2024-07-29 10:40:00,59.88,59.89,59.77,59.82,93491.0,58.4775,58.4873,58.3701,58.4189,93491.0
2024-07-29 10:50:00,59.82,59.88,59.76,59.76,92572.0,58.4189,58.4775,58.3604,58.3604,92572.0
2024-07-29 11:00:00,59.75,59.93,59.74,59.92,103440.0,58.3506,58.5264,58.3408,58.5166,103440.0
2024-07-29 11:10:00,59.91,59.96,59.73,59.77,92231.0,58.5068,58.5557,58.3311,58.3701,92231.0
2024-07-29 11:20:00,59.77,59.95,59.76,59.88,102400.0,58.3701,58.5459,58.3604,58.4775,102400.0
2024-07-29 11:30:00,59.88,59.9,59.71,59.78,83308.0,58.4775,58.4971,58.3115,58.3799,83308.0
2024-07-29 11:40:00,59.78,59.9,59.73,59.9,87374.0,58.3799,58.4971,58.3311,58.4971,87374.0
2024-07-29 11:50:00,59.9,59.98,59.86,59.87,141141.0,58.4971,58.5752,58.458,58.4678,141141.0
2024-07-29 12:00:00,59.85,59.85,59.66,59.71,157941.0,58.4482,58.4482,58.2627,58.3115,157941.0
2024-07-29 12:10:00,59.72,59.82,59.54,59.57,231997.0,58.3213,58.4189,58.1455,58.1748,231997.0
2024-07-29 12:20:00,59.57,59.58,59.41,59.44,122907.0,58.1748,58.1846,58.0186,58.0478,122907.0
2024-07-29 12:30:00,59.44,59.49,59.34,59.37,149740.0,58.0478,58.0967,57.9502,57.9795,149740.0
2024-07-29 12:40:00,59.37,59.61,59.36,59.59,120862.0,57.9795,58.2139,57.9697,58.1943,120862.0
2024-07-29 12:50:00,59.59,59.6,59.49,59.49,72664.0,58.1943,58.2041,58.0967,58.0967,72664.0
2024-07-29 13:00:00,59.48,59.52,59.43,59.5,73692.0,58.0869,58.126,58.0381,58.1064,73692.0
2024-07-29 13:10:00,59.5,59.55,59.44,59.49,76339.0,58.1064,58.1553,58.0478,58.0967,76339.0
2024-07-29 13:20:00,59.49,59.5,59.4,59.41,76069.0,58.0967,58.1064,58.0088,58.0186,76069.0
2024-07-29 13:30:00,59.4,59.45,59.37,59.42,116462.0,58.0088,58.0576,57.9795,58.0283,116462.0
2024-07-29 13:40:00,59.43,59.49,59.43,59.48,71016.0,58.0381,58.0967,58.0381,58.0869,71016.0
2024-07-29 13:50:00,59.47,59.52,59.45,59.5,141631.0,58.0771,58.126,58.0576,58.1064,141631.0
2024-07-29 14:00:00,59.51,59.59,59.47,59.52,68995.0,58.1162,58.1943,58.0771,58.126,68995.0
2024-07-29 14:10:00,59.51,59.53,59.46,59.52,68141.0,58.1162,58.1357,58.0674,58.126,68141.0
2024-07-29 14:20:00,59.53,59.54,59.47,59.51,79700.0,58.1357,58.1455,58.0771,58.1162,79700.0
2024-07-29 14:30:00,59.51,59.55,59.48,59.51,71335.0,58.1162,58.1553,58.0869,58.1162,71335.0
2024-07-29 14:40:00,59.5,59.58,59.5,59.55,88769.0,58.1064,58.1846,58.1064,58.1553,88769.0
2024-07-29 14:50:00,59.55,59.64,59.52,59.63,150250.0,58.1553,58.2432,58.126,58.2334,150250.0
2024-07-29 15:00:00,59.61,59.65,59.52,59.55,129193.0,58.2139,58.2529,58.126,58.1553,129193.0
2024-07-29 15:10:00,59.55,59.59,59.52,59.55,76974.0,58.1553,58.1943,58.126,58.1553,76974.0
2024-07-29 15:20:00,59.55,59.58,59.52,59.54,89167.0,58.1553,58.1846,58.126,58.1455,89167.0
2024-07-29 15:30:00,59.54,59.56,59.45,59.53,121039.0,58.1455,58.165,58.0576,58.1357,121039.0
2024-07-29 15:40:00,59.52,59.63,59.49,59.62,182697.0,58.126,58.2334,58.0967,58.2236,182697.0
2024-07-29 15:50:00,59.62,59.68,59.52,59.59,907814.0,58.2236,58.2822,58.126,58.1943,907814.0
2024-07-30 09:30:00,60.46,60.61,60.08,60.58,445009.0,59.044,59.1904,58.6729,59.1611,445009.0
2024-07-30 09:40:00,60.58,60.73,60.41,60.65,274234.0,59.1611,59.3076,58.9951,59.2295,274234.0
2024-07-30 09:50:00,60.64,60.69,60.46,60.62,292989.0,59.2197,59.2686,59.044,59.2002,292989.0
2024-07-30 10:00:00,60.62,60.65,60.38,60.45,182482.0,59.2002,59.2295,58.9658,59.0342,182482.0
2024-07-30 10:10:00,60.45,60.54,60.31,60.32,147816.0,59.0342,59.1221,58.8975,58.9072,147816.0
2024-07-30 10:20:00,60.33,60.52,60.32,60.42,134856.0,58.917,59.1026,58.9072,59.0049,134856.0
2024-07-30 10:30:00,60.42,60.52,60.35,60.5,150797.0,59.0049,59.1026,58.9365,59.083,150797.0
2024-07-30 10:40:00,60.51,60.6,60.46,60.6,135676.0,59.0928,59.1807,59.044,59.1807,135676.0
2024-07-30 10:50:00,60.6,60.73,60.5,60.51,139514.0,59.1807,59.3076,59.083,59.0928,139514.0
2024-07-30 11:00:00,60.51,60.53,60.38,60.48,128018.0,59.0928,59.1123,58.9658,59.0635,128018.0
2024-07-30 11:10:00,60.48,60.59,60.45,60.59,110785.0,59.0635,59.1709,59.0342,59.1709,110785.0
2024-07-30 11:20:00,60.59,60.6,60.4,60.4,87403.0,59.1709,59.1807,58.9854,58.9854,87403.0
2024-07-30 11:30:00,60.41,60.59,60.39,60.59,93264.0,58.9951,59.1709,58.9756,59.1709,93264.0
2024-07-30 11:40:00,60.59,60.61,60.5,60.58,78114.0,59.1709,59.1904,59.083,59.1611,78114.0
2024-07-30 11:50:00,60.58,60.61,60.46,60.61,95691.0,59.1611,59.1904,59.044,59.1904,95691.0
2024-07-30 12:00:00,60.6,60.62,60.4,60.41,138644.0,59.1807,59.2002,58.9854,58.9951,138644.0
2024-07-30 12:10:00,60.41,60.46,60.23,60.33,157735.0,58.9951,59.044,58.8193,58.917,157735.0
2024-07-30 12:20:00,60.32,60.34,60.17,60.26,127483.0,58.9072,58.9268,58.7608,58.8486,127483.0
2024-07-30 12:30:00,60.25,60.26,60.13,60.17,97546.0,58.8389,58.8486,58.7217,58.7608,97546.0
2024-07-30 12:40:00,60.17,60.23,60.12,60.2,108978.0,58.7608,58.8193,58.7119,58.79,108978.0
2024-07-30 12:50:00,60.2,60.22,60.1,60.12,83956.0,58.79,58.8096,58.6924,58.7119,83956.0
2024-07-30 13:00:00,60.13,60.13,59.89,59.95,136643.0,58.7217,58.7217,58.4873,58.5459,136643.0
2024-07-30 13:10:00,59.95,60.08,59.88,60.07,87244.0,58.5459,58.6729,58.4775,58.6631,87244.0
2024-07-30 13:20:00,60.06,60.13,59.92,59.96,148301.0,58.6533,58.7217,58.5166,58.5557,148301.0
2024-07-30 13:30:00,59.96,60.13,59.93,60.09,126951.0,58.5557,58.7217,58.5264,58.6826,126951.0
2024-07-30 13:40:00,60.09,60.15,60.03,60.14,289218.0,58.6826,58.7412,58.624,58.7315,289218.0
2024-07-30 13:50:00,60.13,60.2,60.09,60.12,167591.0,58.7217,58.79,58.6826,58.7119,167591.0
2024-07-30 14:00:00,60.13,60.25,60.08,60.21,93786.0,58.7217,58.8389,58.6729,58.7998,93786.0
2024-07-30 14:10:00,60.21,60.24,60.1,60.14,90785.0,58.7998,58.8291,58.6924,58.7315,90785.0
2024-07-30 14:20:00,60.15,60.15,60.04,60.06,104874.0,58.7412,58.7412,58.6338,58.6533,104874.0
2024-07-30 14:30:00,60.07,60.13,60.01,60.12,144369.0,58.6631,58.7217,58.6045,58.7119,144369.0
2024-07-30 14:40:00,60.12,60.13,59.96,59.96,119687.0,58.7119,58.7217,58.5557,58.5557,119687.0
2024-07-30 14:50:00,59.97,60.05,59.93,60.04,207365.0,58.5654,58.6436,58.5264,58.6338,207365.0
2024-07-30 15:00:00,60.04,60.09,60.03,60.05,196296.0,58.6338,58.6826,58.624,58.6436,196296.0
2024-07-30 15:10:00,60.05,60.1,60.04,60.1,230065.0,58.6436,58.6924,58.6338,58.6924,230065.0
2024-07-30 15:20:00,60.1,60.16,60.08,60.13,362027.0,58.6924,58.751,58.6729,58.7217,362027.0
2024-07-30 15:30:00,60.13,60.13,60.07,60.12,226453.0,58.7217,58.7217,58.6631,58.7119,226453.0
2024-07-30 15:40:00,60.12,60.2,60.1,60.18,410947.0,58.7119,58.79,58.6924,58.7705,410947.0
2024-07-30 15:50:00,60.18,60.22,59.99,60.01,1206268.0,58.7705,58.8096,58.585,58.6045,1206268.0
2024-07-31 09:30:00,59.82,60.01,59.64,59.86,365650.0,58.4189,58.6045,58.2432,58.458,365650.0
2024-07-31 09:40:00,59.85,59.98,59.72,59.96,184596.0,58.4482,58.5752,58.3213,58.5557,184596.0
2024-07-31 09:50:00,59.96,60.01,59.82,59.91,145764.0,58.5557,58.6045,58.4189,58.5068,145764.0
2024-07-31 10:00:00,59.91,59.95,59.69,59.75,192600.0,58.5068,58.5459,58.292,58.3506,192600.0
2024-07-31 10:10:00,59.76,59.91,59.73,59.76,162689.0,58.3604,58.5068,58.3311,58.3604,162689.0
2024-07-31 10:20:00,59.75,59.87,59.7,59.83,108200.0,58.3506,58.4678,58.3018,58.4287,108200.0
2024-07-31 10:30:00,59.84,59.94,59.77,59.8,133403.0,58.4385,58.5361,58.3701,58.3994,133403.0
2024-07-31 10:40:00,59.82,59.94,59.79,59.91,153367.0,58.4189,58.5361,58.3897,58.5068,153367.0
2024-07-31 10:50:00,59.91,60.04,59.83,60.01,184456.0,58.5068,58.6338,58.4287,58.6045,184456.0
2024-07-31 11:00:00,60.01,60.08,59.94,60.02,213830.0,58.6045,58.6729,58.5361,58.6143,213830.0
2024-07-31 11:10:00,60.01,60.11,60.0,60.09,194871.0,58.6045,58.7022,58.5947,58.6826,194871.0
2024-07-31 11:20:00,60.08,60.1,59.99,60.03,95216.0,58.6729,58.6924,58.585,58.624,95216.0
2024-07-31 11:30:00,60.02,60.1,59.97,60.1,111003.0,58.6143,58.6924,58.5654,58.6924,111003.0
2024-07-31 11:40:00,60.09,60.1,59.99,60.0,71705.0,58.6826,58.6924,58.585,58.5947,71705.0
2024-07-31 11:50:00,60.0,60.02,59.94,60.0,98601.0,58.5947,58.6143,58.5361,58.5947,98601.0
2024-07-31 12:00:00,60.0,60.06,59.92,59.96,79521.0,58.5947,58.6533,58.5166,58.5557,79521.0
2024-07-31 12:10:00,59.96,60.04,59.95,60.02,56786.0,58.5557,58.6338,58.5459,58.6143,56786.0
2024-07-31 12:20:00,60.02,60.07,60.0,60.03,74835.0,58.6143,58.6631,58.5947,58.624,74835.0
2024-07-31 12:30:00,60.02,60.08,60.0,60.05,52015.0,58.6143,58.6729,58.5947,58.6436,52015.0
2024-07-31 12:40:00,60.05,60.09,60.02,60.09,72972.0,58.6436,58.6826,58.6143,58.6826,72972.0
2024-07-31 12:50:00,60.09,60.12,59.96,60.0,140328.0,58.6826,58.7119,58.5557,58.5947,140328.0
2024-07-31 13:00:00,60.0,60.06,59.98,59.99,72257.0,58.5947,58.6533,58.5752,58.585,72257.0
2024-07-31 13:10:00,59.98,60.01,59.91,59.94,81581.0,58.5752,58.6045,58.5068,58.5361,81581.0
2024-07-31 13:20:00,59.94,59.94,59.78,59.83,89106.0,58.5361,58.5361,58.3799,58.4287,89106.0
2024-07-31 13:30:00,59.82,59.84,59.74,59.75,86945.0,58.4189,58.4385,58.3408,58.3506,86945.0
2024-07-31 13:40:00,59.75,59.82,59.7,59.79,49091.0,58.3506,58.4189,58.3018,58.3897,49091.0
2024-07-31 13:50:00,59.79,59.89,59.77,59.82,72070.0,58.3897,58.4873,58.3701,58.4189,72070.0
2024-07-31 14:00:00,59.83,59.84,59.66,59.73,232084.0,58.4287,58.4385,58.2627,58.3311,232084.0
2024-07-31 14:10:00,59.73,59.86,59.72,59.83,120574.0,58.3311,58.458,58.3213,58.4287,120574.0
2024-07-31 14:20:00,59.81,59.86,59.69,59.71,112891.0,58.4092,58.458,58.292,58.3115,112891.0
2024-07-31 14:30:00,59.71,59.88,59.66,59.75,85894.0,58.3115,58.4775,58.2627,58.3506,85894.0
2024-07-31 14:40:00,59.75,59.94,59.73,59.94,94118.0,58.3506,58.5361,58.3311,58.5361,94118.0
2024-07-31 14:50:00,59.93,59.99,59.88,59.89,153250.0,58.5264,58.585,58.4775,58.4873,153250.0
2024-07-31 15:00:00,59.9,59.92,59.71,59.72,112916.0,58.4971,58.5166,58.3115,58.3213,112916.0
2024-07-31 15:10:00,59.72,59.74,59.52,59.54,183838.0,58.3213,58.3408,58.126,58.1455,183838.0
2024-07-31 15:20:00,59.53,59.6,59.32,59.33,174657.0,58.1357,58.2041,57.9307,57.9404,174657.0
2024-07-31 15:30:00,59.33,59.36,59.2,59.3,175398.0,57.9404,57.9697,57.8135,57.9111,175398.0
2024-07-31 15:40:00,59.3,59.44,59.26,59.4,263734.0,57.9111,58.0478,57.8721,58.0088,263734.0
2024-07-31 15:50:00,59.41,59.56,59.21,59.32,1161727.0,58.0186,58.165,57.8232,57.9307,1161727.0
2024-08-01 09:30:00,59.26,59.34,58.79,58.85,297844.0,57.8721,57.9502,57.4131,57.4717,297844.0
2024-08-01 09:40:00,58.85,59.0,58.5,58.51,257082.0,57.4717,57.6182,57.1299,57.1396,257082.0
2024-08-01 09:50:00,58.51,58.53,58.28,58.3,226441.0,57.1396,57.1592,56.915,56.9345,226441.0
2024-08-01 10:00:00,58.32,58.44,58.21,58.35,240986.0,56.9541,57.0713,56.8467,56.9834,240986.0
2024-08-01 10:10:00,58.36,58.36,58.09,58.17,361727.0,56.9931,56.9931,56.7295,56.8076,361727.0
2024-08-01 10:20:00,58.17,58.18,57.94,57.97,393028.0,56.8076,56.8174,56.583,56.6123,393028.0
2024-08-01 10:30:00,57.98,57.99,57.83,57.85,501667.0,56.622,56.6318,56.4756,56.4951,501667.0
2024-08-01 10:40:00,57.86,57.88,57.63,57.66,280434.0,56.5049,56.5244,56.2802,56.3095,280434.0
2024-08-01 10:50:00,57.66,57.74,57.52,57.53,300405.0,56.3095,56.3877,56.1728,56.1826,300405.0
2024-08-01 11:00:00,57.53,57.59,57.34,57.39,181372.0,56.1826,56.2412,55.997,56.0459,181372.0
2024-08-01 11:10:00,57.39,57.42,57.25,57.4,328450.0,56.0459,56.0752,55.9091,56.0556,328450.0
2024-08-01 11:20:00,57.41,57.41,57.29,57.32,199670.0,56.0654,56.0654,55.9482,55.9775,199670.0
2024-08-01 11:30:00,57.32,57.39,57.28,57.32,138961.0,55.9775,56.0459,55.9384,55.9775,138961.0
2024-08-01 11:40:00,57.33,57.46,57.13,57.14,590754.0,55.9873,56.1142,55.792,55.8017,590754.0
2024-08-01 11:50:00,57.14,57.3,57.06,57.2,341229.0,55.8017,55.958,55.7236,55.8603,341229.0
2024-08-01 12:00:00,57.2,57.47,57.11,57.42,244222.0,55.8603,56.124,55.7724,56.0752,244222.0
2024-08-01 12:10:00,57.41,57.51,57.28,57.46,283994.0,56.0654,56.1631,55.9384,56.1142,283994.0
2024-08-01 12:20:00,57.47,57.49,57.27,57.35,241129.0,56.124,56.1435,55.9287,56.0068,241129.0
2024-08-01 12:30:00,57.35,57.36,57.14,57.15,161322.0,56.0068,56.0166,55.8017,55.8115,161322.0
2024-08-01 12:40:00,57.14,57.17,56.98,57.01,211585.0,55.8017,55.831,55.6455,55.6748,211585.0
2024-08-01 12:50:00,57.01,57.17,56.95,57.09,261111.0,55.6748,55.831,55.6162,55.7529,261111.0
2024-08-01 13:00:00,57.09,57.13,56.95,57.04,198549.0,55.7529,55.792,55.6162,55.7041,198549.0
2024-08-01 13:10:00,57.04,57.07,56.95,56.97,203531.0,55.7041,55.7334,55.6162,55.6357,203531.0
2024-08-01 13:20:00,56.97,57.08,56.95,57.05,165685.0,55.6357,55.7431,55.6162,55.7138,165685.0
2024-08-01 13:30:00,57.04,57.04,56.95,57.0,118639.0,55.7041,55.7041,55.6162,55.665,118639.0
2024-08-01 13:40:00,57.0,57.06,56.95,57.0,221203.0,55.665,55.7236,55.6162,55.665,221203.0
2024-08-01 13:50:00,57.0,57.08,56.97,57.02,142674.0,55.665,55.7431,55.6357,55.6845,142674.0
2024-08-01 14:00:00,57.02,57.04,56.76,56.77,263052.0,55.6845,55.7041,55.4306,55.4404,263052.0
2024-08-01 14:10:00,56.77,56.85,56.7,56.8,255534.0,55.4404,55.5185,55.372,55.4697,255534.0
2024-08-01 14:20:00,56.81,56.99,56.79,56.86,195966.0,55.4794,55.6552,55.4599,55.5283,195966.0
2024-08-01 14:30:00,56.86,56.92,56.81,56.84,123240.0,55.5283,55.5869,55.4794,55.5087,123240.0
2024-08-01 14:40:00,56.83,56.83,56.75,56.8,179898.0,55.499,55.499,55.4209,55.4697,179898.0
2024-08-01 14:50:00,56.81,56.81,56.72,56.72,129203.0,55.4794,55.4794,55.3916,55.3916,129203.0
2024-08-01 15:00:00,56.72,56.73,56.56,56.63,219809.0,55.3916,55.4013,55.2353,55.3037,219809.0
2024-08-01 15:10:00,56.63,56.71,56.56,56.7,238709.0,55.3037,55.3818,55.2353,55.372,238709.0
2024-08-01 15:20:00,56.71,56.79,56.66,56.72,218448.0,55.3818,55.4599,55.333,55.3916,218448.0
2024-08-01 15:30:00,56.72,56.82,56.62,56.68,713889.0,55.3916,55.4892,55.2939,55.3525,713889.0
2024-08-01 15:40:00,56.68,56.78,56.51,56.69,597436.0,55.3525,55.4501,55.1865,55.3623,597436.0
2024-08-01 15:50:00,56.69,57.0,56.66,56.87,1665677.0,55.3623,55.665,55.333,55.538,1665677.0
2024-08-02 09:30:00,55.18,55.57,53.85,53.99,1758799.0,53.8876,54.2685,52.5888,52.7255,1758799.0
2024-08-02 09:40:00,54.0,54.45,53.85,54.18,792239.0,52.7353,53.1747,52.5888,52.911,792239.0
2024-08-02 09:50:00,54.18,54.3,53.93,54.01,827394.0,52.911,53.0282,52.6669,52.745,827394.0
2024-08-02 10:00:00,54.02,54.28,53.94,53.97,483891.0,52.7548,53.0087,52.6767,52.706,483891.0
2024-08-02 10:10:00,53.97,54.06,53.58,53.6,716696.0,52.706,52.7939,52.3251,52.3446,716696.0
2024-08-02 10:20:00,53.59,53.63,53.3,53.32,677948.0,52.3349,52.3739,52.0517,52.0712,677948.0
2024-08-02 10:30:00,53.32,53.47,53.13,53.24,600382.0,52.0712,52.2177,51.8856,51.9931,600382.0
2024-08-02 10:40:00,53.24,53.31,53.06,53.2,602285.0,51.9931,52.0614,51.8173,51.954,602285.0
2024-08-02 10:50:00,53.19,53.26,52.85,52.91,534094.0,51.9442,52.0126,51.6122,51.6708,534094.0
2024-08-02 11:00:00,52.9,53.01,52.82,52.91,364732.0,51.661,51.7684,51.5829,51.6708,364732.0
2024-08-02 11:10:00,52.91,53.05,52.88,53.01,310731.0,51.6708,51.8075,51.6415,51.7684,310731.0
2024-08-02 11:20:00,53.0,53.12,52.87,53.06,336357.0,51.7587,51.8759,51.6317,51.8173,336357.0
2024-08-02 11:30:00,53.06,53.21,52.8,52.99,731678.0,51.8173,51.9638,51.5634,51.7489,731678.0
2024-08-02 11:40:00,52.98,53.39,52.97,53.38,368868.0,51.7391,52.1395,51.7294,52.1298,368868.0
2024-08-02 11:50:00,53.39,53.41,53.22,53.35,291121.0,52.1395,52.1591,51.9735,52.1005,291121.0
2024-08-02 12:00:00,53.35,53.57,53.31,53.42,343647.0,52.1005,52.3153,52.0614,52.1688,343647.0
2024-08-02 12:10:00,53.41,53.58,53.38,53.55,251475.0,52.1591,52.3251,52.1298,52.2958,251475.0
2024-08-02 12:20:00,53.55,53.62,53.41,53.51,370732.0,52.2958,52.3642,52.1591,52.2567,370732.0
2024-08-02 12:30:00,53.51,53.73,53.5,53.72,323143.0,52.2567,52.4716,52.247,52.4618,323143.0
2024-08-02 12:40:00,53.73,53.76,53.53,53.67,332322.0,52.4716,52.5009,52.2763,52.413,332322.0
2024-08-02 12:50:00,53.68,53.72,53.42,53.64,291512.0,52.4228,52.4618,52.1688,52.3837,291512.0
2024-08-02 13:00:00,53.64,53.66,53.35,53.44,371088.0,52.3837,52.4032,52.1005,52.1884,371088.0
2024-08-02 13:10:00,53.44,53.45,53.3,53.3,280433.0,52.1884,52.1981,52.0517,52.0517,280433.0
2024-08-02 13:20:00,53.3,53.38,53.18,53.19,339698.0,52.0517,52.1298,51.9345,51.9442,339698.0
2024-08-02 13:30:00,53.19,53.21,53.12,53.18,349310.0,51.9442,51.9638,51.8759,51.9345,349310.0
2024-08-02 13:40:00,53.18,53.21,53.11,53.11,179791.0,51.9345,51.9638,51.8661,51.8661,179791.0
2024-08-02 13:50:00,53.12,53.12,52.95,52.99,532256.0,51.8759,51.8759,51.7099,51.7489,532256.0
2024-08-02 14:00:00,52.98,52.99,52.83,52.89,291231.0,51.7391,51.7489,51.5927,51.6513,291231.0
2024-08-02 14:10:00,52.89,52.99,52.88,52.99,221882.0,51.6513,51.7489,51.6415,51.7489,221882.0
2024-08-02 14:20:00,52.98,53.01,52.87,52.93,285848.0,51.7391,51.7684,51.6317,51.6903,285848.0
2024-08-02 14:30:00,52.93,53.0,52.89,52.97,274535.0,51.6903,51.7587,51.6513,51.7294,274535.0
2024-08-02 14:40:00,52.97,53.0,52.91,52.98,355340.0,51.7294,51.7587,51.6708,51.7391,355340.0
2024-08-02 14:50:00,52.99,53.01,52.94,52.97,253232.0,51.7489,51.7684,51.7001,51.7294,253232.0
2024-08-02 15:00:00,52.98,53.01,52.9,52.98,207216.0,51.7391,51.7684,51.661,51.7391,207216.0
2024-08-02 15:10:00,52.98,52.98,52.89,52.96,152347.0,51.7391,51.7391,51.6513,51.7196,152347.0
2024-08-02 15:20:00,52.97,53.02,52.85,53.02,358019.0,51.7294,51.7782,51.6122,51.7782,358019.0
2024-08-02 15:30:00,53.02,53.05,52.95,53.03,466221.0,51.7782,51.8075,51.7099,51.788,466221.0
2024-08-02 15:40:00,53.03,53.17,52.99,53.09,749120.0,51.788,51.9247,51.7489,51.8466,749120.0
2024-08-02 15:50:00,53.09,53.32,53.04,53.26,2618246.0,51.8466,52.0712,51.7977,52.0126,2618246.0
2024-08-05 09:30:00,51.3,51.74,50.15,50.92,1531173.0,50.0985,50.5282,48.9754,49.7274,1531173.0
2024-08-05 09:40:00,50.93,51.12,50.58,50.72,1009041.0,49.7372,49.9227,49.3954,49.5321,1009041.0
2024-08-05 09:50:00,50.73,50.82,50.36,50.45,577950.0,49.5418,49.6297,49.1805,49.2684,577950.0
2024-08-05 10:00:00,50.46,51.12,50.46,51.11,841144.0,49.2782,49.9227,49.2782,49.9129,841144.0
2024-08-05 10:10:00,51.11,51.2,50.89,51.05,814282.0,49.9129,50.0008,49.6981,49.8544,814282.0
2024-08-05 10:20:00,51.03,51.2,50.81,50.81,782629.0,49.8348,50.0008,49.62,49.62,782629.0
2024-08-05 10:30:00,50.81,51.19,50.81,50.97,513056.0,49.62,49.9911,49.62,49.7762,513056.0
2024-08-05 10:40:00,50.97,51.3,50.91,51.15,460596.0,49.7762,50.0985,49.7176,49.952,460596.0
2024-08-05 10:50:00,51.15,51.4,51.13,51.18,532050.0,49.952,50.1962,49.9325,49.9813,532050.0
2024-08-05 11:00:00,51.19,51.24,51.02,51.22,317944.0,49.9911,50.0399,49.8251,50.0204,317944.0
2024-08-05 11:10:00,51.21,51.35,51.14,51.25,443514.0,50.0106,50.1473,49.9422,50.0497,443514.0
2024-08-05 11:20:00,51.23,51.68,51.18,51.59,499848.0,50.0301,50.4696,49.9813,50.3817,499848.0
2024-08-05 11:30:00,51.58,52.11,51.55,51.99,512371.0,50.3719,50.8895,50.3426,50.7723,512371.0
2024-08-05 11:40:00,51.99,52.12,51.92,51.98,269652.0,50.7723,50.8993,50.704,50.7626,269652.0
2024-08-05 11:50:00,51.98,52.03,51.86,52.0,178643.0,50.7626,50.8114,50.6454,50.7821,178643.0
2024-08-05 12:00:00,51.99,52.14,51.93,52.11,272404.0,50.7723,50.9188,50.7137,50.8895,272404.0
2024-08-05 12:10:00,52.1,52.1,51.94,52.0,277608.0,50.8798,50.8798,50.7235,50.7821,277608.0
2024-08-05 12:20:00,52.0,52.17,51.99,52.13,194947.0,50.7821,50.9481,50.7723,50.9091,194947.0
2024-08-05 12:30:00,52.14,52.17,52.04,52.09,275612.0,50.9188,50.9481,50.8212,50.87,275612.0
2024-08-05 12:40:00,52.08,52.14,51.94,51.97,372559.0,50.8602,50.9188,50.7235,50.7528,372559.0
2024-08-05 12:50:00,51.98,52.22,51.94,52.14,211798.0,50.7626,50.9969,50.7235,50.9188,211798.0
2024-08-05 13:00:00,52.14,52.22,52.05,52.08,164167.0,50.9188,50.9969,50.8309,50.8602,164167.0
2024-08-05 13:10:00,52.08,52.13,51.97,52.07,158807.0,50.8602,50.9091,50.7528,50.8505,158807.0
2024-08-05 13:20:00,52.07,52.26,52.06,52.17,204408.0,50.8505,51.036,50.8407,50.9481,204408.0
2024-08-05 13:30:00,52.18,52.36,52.14,52.35,195575.0,50.9579,51.1337,50.9188,51.1239,195575.0
2024-08-05 13:40:00,52.35,52.39,52.26,52.31,204286.0,51.1239,51.163,51.036,51.0848,204286.0
2024-08-05 13:50:00,52.32,52.4,52.27,52.28,170232.0,51.0946,51.1727,51.0458,51.0555,170232.0
2024-08-05 14:00:00,52.29,52.39,52.26,52.29,287694.0,51.0653,51.163,51.036,51.0653,287694.0
2024-08-05 14:10:00,52.29,52.3,52.2,52.23,234649.0,51.0653,51.0751,50.9774,51.0067,234649.0
2024-08-05 14:20:00,52.24,52.31,52.19,52.22,249610.0,51.0165,51.0848,50.9677,50.9969,249610.0
2024-08-05 14:30:00,52.22,52.25,52.11,52.13,221364.0,50.9969,51.0262,50.8895,50.9091,221364.0
2024-08-05 14:40:00,52.14,52.25,52.09,52.15,375124.0,50.9188,51.0262,50.87,50.9286,375124.0
2024-08-05 14:50:00,52.16,52.26,52.14,52.17,443983.0,50.9384,51.036,50.9188,50.9481,443983.0
2024-08-05 15:00:00,52.18,52.23,52.06,52.08,406554.0,50.9579,51.0067,50.8407,50.8602,406554.0
2024-08-05 15:10:00,52.09,52.2,52.08,52.18,376659.0,50.87,50.9774,50.8602,50.9579,376659.0
2024-08-05 15:20:00,52.18,52.26,52.16,52.22,447435.0,50.9579,51.036,50.9384,50.9969,447435.0
2024-08-05 15:30:00,52.22,52.28,52.15,52.27,457355.0,50.9969,51.0555,50.9286,51.0458,457355.0
2024-08-05 15:40:00,52.27,52.27,52.04,52.04,465961.0,51.0458,51.0458,50.8212,50.8212,465961.0
2024-08-05 15:50:00,52.04,52.17,52.01,52.13,1530377.0,50.8212,50.9481,50.7919,50.9091,1530377.0
2024-08-06 09:30:00,52.28,52.6,52.05,52.52,536122.0,51.0555,51.368,50.8309,51.2899,536122.0
2024-08-06 09:40:00,52.53,52.74,52.44,52.69,444133.0,51.2997,51.5048,51.2118,51.4559,444133.0
2024-08-06 09:50:00,52.68,52.85,52.64,52.72,460776.0,51.4462,51.6122,51.4071,51.4852,460776.0
2024-08-06 10:00:00,52.73,52.86,52.61,52.73,478520.0,51.495,51.622,51.3778,51.495,478520.0
2024-08-06 10:10:00,52.73,52.95,52.69,52.92,387330.0,51.495,51.7099,51.4559,51.6806,387330.0
2024-08-06 10:20:00,52.91,52.96,52.77,52.8,640427.0,51.6708,51.7196,51.5341,51.5634,640427.0
2024-08-06 10:30:00,52.82,52.82,52.47,52.48,456306.0,51.5829,51.5829,51.2411,51.2509,456306.0
2024-08-06 10:40:00,52.48,52.78,52.47,52.71,481387.0,51.2509,51.5438,51.2411,51.4755,481387.0
2024-08-06 10:50:00,52.7,52.85,52.56,52.71,300622.0,51.4657,51.6122,51.329,51.4755,300622.0
2024-08-06 11:00:00,52.7,52.71,52.55,52.6,271257.0,51.4657,51.4755,51.3192,51.368,271257.0
2024-08-06 11:10:00,52.59,52.61,52.5,52.58,310924.0,51.3583,51.3778,51.2704,51.3485,310924.0
2024-08-06 11:20:00,52.58,52.59,52.3,52.32,318581.0,51.3485,51.3583,51.0751,51.0946,318581.0
2024-08-06 11:30:00,52.32,52.41,52.27,52.39,209131.0,51.0946,51.1825,51.0458,51.163,209131.0
2024-08-06 11:40:00,52.39,52.49,52.34,52.46,191857.0,51.163,51.2606,51.1141,51.2313,191857.0
2024-08-06 11:50:00,52.47,52.62,52.46,52.57,177108.0,51.2411,51.3876,51.2313,51.3388,177108.0
2024-08-06 12:00:00,52.59,52.69,52.58,52.66,149448.0,51.3583,51.4559,51.3485,51.4266,149448.0
2024-08-06 12:10:00,52.66,52.73,52.57,52.64,152739.0,51.4266,51.495,51.3388,51.4071,152739.0
2024-08-06 12:20:00,52.65,52.76,52.59,52.75,170383.0,51.4169,51.5243,51.3583,51.5145,170383.0
2024-08-06 12:30:00,52.74,52.76,52.6,52.72,145710.0,51.5048,51.5243,51.368,51.4852,145710.0
2024-08-06 12:40:00,52.73,52.75,52.64,52.65,238195.0,51.495,51.5145,51.4071,51.4169,238195.0
2024-08-06 12:50:00,52.66,52.8,52.66,52.75,285458.0,51.4266,51.5634,51.4266,51.5145,285458.0
2024-08-06 13:00:00,52.76,52.8,52.69,52.76,233417.0,51.5243,51.5634,51.4559,51.5243,233417.0
2024-08-06 13:10:00,52.76,52.86,52.75,52.82,137019.0,51.5243,51.622,51.5145,51.5829,137019.0
2024-08-06 13:20:00,52.81,52.9,52.77,52.83,194675.0,51.5731,51.661,51.5341,51.5927,194675.0
2024-08-06 13:30:00,52.83,52.95,52.73,52.93,210675.0,51.5927,51.7099,51.495,51.6903,210675.0
2024-08-06 13:40:00,52.93,52.95,52.78,52.8,295674.0,51.6903,51.7099,51.5438,51.5634,295674.0
2024-08-06 13:50:00,52.79,52.94,52.77,52.88,214810.0,51.5536,51.7001,51.5341,51.6415,214810.0
2024-08-06 14:00:00,52.88,52.91,52.82,52.84,222666.0,51.6415,51.6708,51.5829,51.6024,222666.0
2024-08-06 14:10:00,52.84,52.87,52.73,52.86,207268.0,51.6024,51.6317,51.495,51.622,207268.0
2024-08-06 14:20:00,52.86,52.94,52.81,52.89,224586.0,51.622,51.7001,51.5731,51.6513,224586.0
2024-08-06 14:30:00,52.89,52.89,52.8,52.86,301684.0,51.6513,51.6513,51.5634,51.622,301684.0
2024-08-06 14:40:00,52.86,52.9,52.83,52.89,237170.0,51.622,51.661,51.5927,51.6513,237170.0
2024-08-06 14:50:00,52.89,52.93,52.71,52.72,358571.0,51.6513,51.6903,51.4755,51.4852,358571.0
2024-08-06 15:00:00,52.72,52.75,52.44,52.66,389821.0,51.4852,51.5145,51.2118,51.4266,389821.0
2024-08-06 15:10:00,52.66,52.76,52.64,52.76,384606.0,51.4266,51.5243,51.4071,51.5243,384606.0
2024-08-06 15:20:00,52.77,52.88,52.71,52.79,446250.0,51.5341,51.6415,51.4755,51.5536,446250.0
2024-08-06 15:30:00,52.8,52.83,52.69,52.75,507077.0,51.5634,51.5927,51.4559,51.5145,507077.0
2024-08-06 15:40:00,52.76,52.81,52.4,52.42,645658.0,51.5243,51.5731,51.1727,51.1923,645658.0
2024-08-06 15:50:00,52.41,52.53,52.31,52.32,1183366.0,51.1825,51.2997,51.0848,51.0946,1183366.0
2024-08-07 09:30:00,53.15,53.47,53.15,53.33,771380.0,51.9052,52.2177,51.9052,52.081,771380.0
2024-08-07 09:40:00,53.33,53.49,53.18,53.19,707865.0,52.081,52.2372,51.9345,51.9442,707865.0
2024-08-07 09:50:00,53.19,53.35,53.17,53.28,681145.0,51.9442,52.1005,51.9247,52.0321,681145.0
2024-08-07 10:00:00,53.26,53.29,53.06,53.28,377489.0,52.0126,52.0419,51.8173,52.0321,377489.0
2024-08-07 10:10:00,53.29,53.29,52.85,52.92,401802.0,52.0419,52.0419,51.6122,51.6806,401802.0
2024-08-07 10:20:00,52.93,53.06,52.85,52.87,349852.0,51.6903,51.8173,51.6122,51.6317,349852.0
2024-08-07 10:30:00,52.87,53.05,52.78,52.89,262173.0,51.6317,51.8075,51.5438,51.6513,262173.0
2024-08-07 10:40:00,52.89,52.93,52.72,52.73,570535.0,51.6513,51.6903,51.4852,51.495,570535.0
2024-08-07 10:50:00,52.74,52.79,52.67,52.77,339558.0,51.5048,51.5536,51.4364,51.5341,339558.0
2024-08-07 11:00:00,52.77,52.83,52.7,52.81,275530.0,51.5341,51.5927,51.4657,51.5731,275530.0
2024-08-07 11:10:00,52.81,52.81,52.47,52.51,308538.0,51.5731,51.5731,51.2411,51.2802,308538.0
2024-08-07 11:20:00,52.51,52.75,52.5,52.72,205388.0,51.2802,51.5145,51.2704,51.4852,205388.0
2024-08-07 11:30:00,52.71,52.74,52.63,52.73,357971.0,51.4755,51.5048,51.3973,51.495,357971.0
2024-08-07 11:40:00,52.74,52.81,52.59,52.7,345702.0,51.5048,51.5731,51.3583,51.4657,345702.0
2024-08-07 11:50:00,52.7,52.73,52.61,52.66,271271.0,51.4657,51.495,51.3778,51.4266,271271.0
2024-08-07 12:00:00,52.66,52.72,52.53,52.58,275743.0,51.4266,51.4852,51.2997,51.3485,275743.0
2024-08-07 12:10:00,52.58,52.7,52.55,52.68,171488.0,51.3485,51.4657,51.3192,51.4462,171488.0
2024-08-07 12:20:00,52.67,52.83,52.66,52.8,209564.0,51.4364,51.5927,51.4266,51.5634,209564.0
2024-08-07 12:30:00,52.8,52.83,52.76,52.79,187592.0,51.5634,51.5927,51.5243,51.5536,187592.0
2024-08-07 12:40:00,52.79,52.83,52.58,52.6,308841.0,51.5536,51.5927,51.3485,51.368,308841.0
2024-08-07 12:50:00,52.59,52.64,52.51,52.55,208281.0,51.3583,51.4071,51.2802,51.3192,208281.0
2024-08-07 13:00:00,52.55,52.6,52.4,52.41,190503.0,51.3192,51.368,51.1727,51.1825,190503.0
2024-08-07 13:10:00,52.41,52.46,52.28,52.3,188217.0,51.1825,51.2313,51.0555,51.0751,188217.0
2024-08-07 13:20:00,52.3,52.6,52.29,52.52,174380.0,51.0751,51.368,51.0653,51.2899,174380.0
2024-08-07 13:30:00,52.52,52.7,52.51,52.61,186886.0,51.2899,51.4657,51.2802,51.3778,186886.0
2024-08-07 13:40:00,52.61,52.68,52.51,52.52,160464.0,51.3778,51.4462,51.2802,51.2899,160464.0
2024-08-07 13:50:00,52.53,52.57,52.42,52.54,166277.0,51.2997,51.3388,51.1923,51.3095,166277.0
2024-08-07 14:00:00,52.53,52.53,52.33,52.34,177450.0,51.2997,51.2997,51.1044,51.1141,177450.0
2024-08-07 14:10:00,52.34,52.36,52.15,52.16,251151.0,51.1141,51.1337,50.9286,50.9384,251151.0
2024-08-07 14:20:00,52.16,52.36,52.15,52.34,248649.0,50.9384,51.1337,50.9286,51.1141,248649.0
2024-08-07 14:30:00,52.35,52.4,52.29,52.37,167593.0,51.1239,51.1727,51.0653,51.1434,167593.0
2024-08-07 14:40:00,52.38,52.45,52.29,52.35,203902.0,51.1532,51.2216,51.0653,51.1239,203902.0
2024-08-07 14:50:00,52.35,52.36,52.25,52.31,242014.0,51.1239,51.1337,51.0262,51.0848,242014.0
2024-08-07 15:00:00,52.32,52.55,52.31,52.46,294714.0,51.0946,51.3192,51.0848,51.2313,294714.0
2024-08-07 15:10:00,52.47,52.58,52.46,52.57,315145.0,51.2411,51.3485,51.2313,51.3388,315145.0
2024-08-07 15:20:00,52.57,52.62,52.5,52.6,368657.0,51.3388,51.3876,51.2704,51.368,368657.0
2024-08-07 15:30:00,52.59,52.61,52.52,52.53,541928.0,51.3583,51.3778,51.2899,51.2997,541928.0
2024-08-07 15:40:00,52.53,52.54,52.39,52.51,244740.0,51.2997,51.3095,51.163,51.2802,244740.0
2024-08-07 15:50:00,52.51,52.56,52.25,52.3,1153967.0,51.2802,51.329,51.0262,51.0751,1153967.0
2024-08-08 09:30:00,52.97,53.22,52.85,53.14,308590.0,51.7294,51.9735,51.6122,51.8954,308590.0
2024-08-08 09:40:00,53.11,53.3,53.02,53.04,332734.0,51.8661,52.0517,51.7782,51.7977,332734.0
2024-08-08 09:50:00,53.04,53.31,53.01,53.29,280371.0,51.7977,52.0614,51.7684,52.0419,280371.0
2024-08-08 10:00:00,53.29,53.32,53.13,53.14,301125.0,52.0419,52.0712,51.8856,51.8954,301125.0
2024-08-08 10:10:00,53.14,53.19,53.04,53.13,193854.0,51.8954,51.9442,51.7977,51.8856,193854.0
2024-08-08 10:20:00,53.13,53.27,53.04,53.23,237877.0,51.8856,52.0224,51.7977,51.9833,237877.0
2024-08-08 10:30:00,53.23,53.28,53.16,53.23,132377.0,51.9833,52.0321,51.9149,51.9833,132377.0
2024-08-08 10:40:00,53.23,53.24,53.15,53.17,119160.0,51.9833,51.9931,51.9052,51.9247,119160.0
2024-08-08 10:50:00,53.18,53.2,53.13,53.17,120670.0,51.9345,51.954,51.8856,51.9247,120670.0
2024-08-08 11:00:00,53.16,53.22,53.1,53.19,194161.0,51.9149,51.9735,51.8563,51.9442,194161.0
2024-08-08 11:10:00,53.19,53.2,53.01,53.02,308040.0,51.9442,51.954,51.7684,51.7782,308040.0
2024-08-08 11:20:00,53.02,53.13,52.96,53.05,215754.0,51.7782,51.8856,51.7196,51.8075,215754.0
2024-08-08 11:30:00,53.05,53.06,52.94,53.0,136313.0,51.8075,51.8173,51.7001,51.7587,136313.0
2024-08-08 11:40:00,52.99,53.0,52.88,52.92,112277.0,51.7489,51.7587,51.6415,51.6806,112277.0
2024-08-08 11:50:00,52.93,53.01,52.87,52.92,127488.0,51.6903,51.7684,51.6317,51.6806,127488.0
2024-08-08 12:00:00,52.91,53.03,52.86,52.99,105793.0,51.6708,51.788,51.622,51.7489,105793.0
2024-08-08 12:10:00,52.99,53.01,52.85,52.93,180325.0,51.7489,51.7684,51.6122,51.6903,180325.0
2024-08-08 12:20:00,52.94,52.96,52.86,52.87,111661.0,51.7001,51.7196,51.622,51.6317,111661.0
2024-08-08 12:30:00,52.87,52.87,52.68,52.72,222050.0,51.6317,51.6317,51.4462,51.4852,222050.0
2024-08-08 12:40:00,52.72,52.82,52.66,52.79,172762.0,51.4852,51.5829,51.4266,51.5536,172762.0
2024-08-08 12:50:00,52.8,52.86,52.75,52.78,95393.0,51.5634,51.622,51.5145,51.5438,95393.0
2024-08-08 13:00:00,52.78,52.83,52.65,52.71,145319.0,51.5438,51.5927,51.4169,51.4755,145319.0
2024-08-08 13:10:00,52.72,52.86,52.69,52.86,104023.0,51.4852,51.622,51.4559,51.622,104023.0
2024-08-08 13:20:00,52.85,52.9,52.8,52.86,126393.0,51.6122,51.661,51.5634,51.622,126393.0
2024-08-08 13:30:00,52.86,52.96,52.82,52.89,137973.0,51.622,51.7196,51.5829,51.6513,137973.0
2024-08-08 13:40:00,52.88,52.91,52.79,52.81,114517.0,51.6415,51.6708,51.5536,51.5731,114517.0
2024-08-08 13:50:00,52.81,52.86,52.75,52.83,283018.0,51.5731,51.622,51.5145,51.5927,283018.0
2024-08-08 14:00:00,52.83,52.95,52.8,52.88,163973.0,51.5927,51.7099,51.5634,51.6415,163973.0
2024-08-08 14:10:00,52.88,53.0,52.87,53.0,141217.0,51.6415,51.7587,51.6317,51.7587,141217.0
2024-08-08 14:20:00,52.99,53.03,52.93,52.97,157278.0,51.7489,51.788,51.6903,51.7294,157278.0
2024-08-08 14:30:00,52.97,53.07,52.96,52.99,199050.0,51.7294,51.827,51.7196,51.7489,199050.0
2024-08-08 14:40:00,53.0,53.06,52.92,53.05,147863.0,51.7587,51.8173,51.6806,51.8075,147863.0
2024-08-08 14:50:00,53.05,53.08,52.98,53.05,165701.0,51.8075,51.8368,51.7391,51.8075,165701.0
2024-08-08 15:00:00,53.06,53.11,52.96,53.09,120138.0,51.8173,51.8661,51.7196,51.8466,120138.0
2024-08-08 15:10:00,53.09,53.11,53.03,53.07,110410.0,51.8466,51.8661,51.788,51.827,110410.0
2024-08-08 15:20:00,53.07,53.13,53.01,53.02,170516.0,51.827,51.8856,51.7684,51.7782,170516.0
2024-08-08 15:30:00,53.01,53.03,52.81,52.87,264170.0,51.7684,51.788,51.5731,51.6317,264170.0
2024-08-08 15:40:00,52.87,53.03,52.85,52.97,314579.0,51.6317,51.788,51.6122,51.7294,314579.0
2024-08-08 15:50:00,52.97,53.0,52.74,52.76,1918673.0,51.7294,51.7587,51.5048,51.5243,1918673.0
2024-08-09 09:30:00,52.26,52.59,52.07,52.59,401583.0,51.4229,51.7477,51.236,51.7477,401583.0
2024-08-09 09:40:00,52.59,52.62,52.36,52.38,197782.0,51.7477,51.7772,51.5213,51.541,197782.0
2024-08-09 09:50:00,52.37,52.66,52.36,52.66,241351.0,51.5312,51.8165,51.5213,51.8165,241351.0
2024-08-09 10:00:00,52.65,52.77,52.59,52.59,188205.0,51.8067,51.9248,51.7477,51.7477,188205.0
2024-08-09 10:10:00,52.58,52.71,52.56,52.57,145199.0,51.7378,51.8657,51.7181,51.728,145199.0
2024-08-09 10:20:00,52.56,52.63,52.52,52.57,111745.0,51.7181,51.787,51.6788,51.728,111745.0
2024-08-09 10:30:00,52.56,52.57,52.45,52.55,147132.0,51.7181,51.728,51.6099,51.7083,147132.0
2024-08-09 10:40:00,52.55,52.63,52.55,52.6,135911.0,51.7083,51.787,51.7083,51.7575,135911.0
2024-08-09 10:50:00,52.6,52.63,52.56,52.59,123397.0,51.7575,51.787,51.7181,51.7477,123397.0
2024-08-09 11:00:00,52.6,52.63,52.53,52.61,129015.0,51.7575,51.787,51.6886,51.7673,129015.0
2024-08-09 11:10:00,52.61,52.63,52.55,52.58,277727.0,51.7673,51.787,51.7083,51.7378,277727.0
2024-08-09 11:20:00,52.59,52.59,52.42,52.42,136444.0,51.7477,51.7477,51.5804,51.5804,136444.0
2024-08-09 11:30:00,52.42,52.55,52.41,52.52,155657.0,51.5804,51.7083,51.5705,51.6788,155657.0
2024-08-09 11:40:00,52.52,52.58,52.46,52.53,112235.0,51.6788,51.7378,51.6197,51.6886,112235.0
2024-08-09 11:50:00,52.53,52.55,52.38,52.41,219325.0,51.6886,51.7083,51.541,51.5705,219325.0
2024-08-09 12:00:00,52.41,52.49,52.4,52.41,157390.0,51.5705,51.6493,51.5607,51.5705,157390.0
2024-08-09 12:10:00,52.41,52.51,52.4,52.47,122546.0,51.5705,51.6689,51.5607,51.6296,122546.0
2024-08-09 12:20:00,52.48,52.52,52.4,52.48,153544.0,51.6394,51.6788,51.5607,51.6394,153544.0
2024-08-09 12:30:00,52.48,52.7,52.47,52.7,110150.0,51.6394,51.8559,51.6296,51.8559,110150.0
2024-08-09 12:40:00,52.7,52.7,52.61,52.66,112813.0,51.8559,51.8559,51.7673,51.8165,112813.0
2024-08-09 12:50:00,52.66,52.69,52.61,52.68,65705.0,51.8165,51.8461,51.7673,51.8362,65705.0
2024-08-09 13:00:00,52.68,52.69,52.55,52.59,169762.0,51.8362,51.8461,51.7083,51.7477,169762.0
2024-08-09 13:10:00,52.59,52.73,52.58,52.69,108663.0,51.7477,51.8854,51.7378,51.8461,108663.0
2024-08-09 13:20:00,52.7,52.79,52.63,52.79,108467.0,51.8559,51.9445,51.787,51.9445,108467.0
2024-08-09 13:30:00,52.79,52.79,52.72,52.77,97523.0,51.9445,51.9445,51.8756,51.9248,97523.0
2024-08-09 13:40:00,52.76,52.77,52.66,52.73,108487.0,51.9149,51.9248,51.8165,51.8854,108487.0
2024-08-09 13:50:00,52.73,52.75,52.63,52.66,133826.0,51.8854,51.9051,51.787,51.8165,133826.0
2024-08-09 14:00:00,52.66,52.67,52.56,52.63,202528.0,51.8165,51.8264,51.7181,51.787,202528.0
2024-08-09 14:10:00,52.63,52.64,52.47,52.52,122005.0,51.787,51.7969,51.6296,51.6788,122005.0
2024-08-09 14:20:00,52.52,52.53,52.44,52.47,126972.0,51.6788,51.6886,51.6001,51.6296,126972.0
2024-08-09 14:30:00,52.47,52.49,52.39,52.48,199540.0,51.6296,51.6493,51.5509,51.6394,199540.0
2024-08-09 14:40:00,52.48,52.61,52.47,52.58,99360.0,51.6394,51.7673,51.6296,51.7378,99360.0
2024-08-09 14:50:00,52.57,52.65,52.51,52.61,182640.0,51.728,51.8067,51.6689,51.7673,182640.0
2024-08-09 15:00:00,52.62,52.64,52.56,52.64,202964.0,51.7772,51.7969,51.7181,51.7969,202964.0
2024-08-09 15:10:00,52.63,52.72,52.6,52.69,199915.0,51.787,51.8756,51.7575,51.8461,199915.0
2024-08-09 15:20:00,52.68,52.71,52.62,52.63,197483.0,51.8362,51.8657,51.7772,51.787,197483.0
2024-08-09 15:30:00,52.63,52.7,52.62,52.68,262329.0,51.787,51.8559,51.7772,51.8362,262329.0
2024-08-09 15:40:00,52.69,52.8,52.66,52.78,598380.0,51.8461,51.9543,51.8165,51.9346,598380.0
2024-08-09 15:50:00,52.78,52.83,52.66,52.76,1360140.0,51.9346,51.9838,51.8165,51.9149,1360140.0
2024-08-12 09:30:00,52.91,53.47,52.91,53.17,507907.0,52.0625,52.6136,52.0625,52.3184,507907.0
2024-08-12 09:40:00,53.18,53.2,52.6,52.62,312924.0,52.3282,52.3479,51.7575,51.7772,312924.0
2024-08-12 09:50:00,52.63,52.72,52.35,52.4,420983.0,51.787,51.8756,51.5115,51.5607,420983.0
2024-08-12 10:00:00,52.4,52.4,52.23,52.3,380283.0,51.5607,51.5607,51.3934,51.4623,380283.0
2024-08-12 10:10:00,52.29,52.4,52.17,52.26,362578.0,51.4525,51.5607,51.3344,51.4229,362578.0
2024-08-12 10:20:00,52.26,52.31,52.18,52.22,327338.0,51.4229,51.4721,51.3442,51.3836,327338.0
2024-08-12 10:30:00,52.22,52.25,52.12,52.18,252660.0,51.3836,51.4131,51.2852,51.3442,252660.0
2024-08-12 10:40:00,52.18,52.26,52.13,52.16,232988.0,51.3442,51.4229,51.295,51.3245,232988.0
2024-08-12 10:50:00,52.16,52.27,52.15,52.25,258444.0,51.3245,51.4328,51.3147,51.4131,258444.0
2024-08-12 11:00:00,52.25,52.29,52.18,52.22,142286.0,51.4131,51.4525,51.3442,51.3836,142286.0
2024-08-12 11:10:00,52.22,52.26,52.1,52.18,186179.0,51.3836,51.4229,51.2655,51.3442,186179.0
2024-08-12 11:20:00,52.18,52.25,51.95,52.0,328555.0,51.3442,51.4131,51.1179,51.1671,328555.0
2024-08-12 11:30:00,51.99,51.99,51.7,51.73,575537.0,51.1573,51.1573,50.8719,50.9014,575537.0
2024-08-12 11:40:00,51.74,51.85,51.71,51.76,247669.0,50.9113,51.0195,50.8818,50.9309,247669.0
2024-08-12 11:50:00,51.76,52.04,51.75,52.02,208281.0,50.9309,51.2065,50.9211,51.1868,208281.0
2024-08-12 12:00:00,52.03,52.05,51.85,51.91,199429.0,51.1966,51.2163,51.0195,51.0785,199429.0
2024-08-12 12:10:00,51.91,51.93,51.83,51.89,159764.0,51.0785,51.0982,50.9998,51.0589,159764.0
2024-08-12 12:20:00,51.89,51.92,51.84,51.89,114079.0,51.0589,51.0884,51.0097,51.0589,114079.0
2024-08-12 12:30:00,51.89,51.89,51.8,51.87,203903.0,51.0589,51.0589,50.9703,51.0392,203903.0
2024-08-12 12:40:00,51.88,51.91,51.81,51.85,129497.0,51.049,51.0785,50.9801,51.0195,129497.0
2024-08-12 12:50:00,51.85,51.91,51.75,51.8,172550.0,51.0195,51.0785,50.9211,50.9703,172550.0
2024-08-12 13:00:00,51.8,51.8,51.67,51.78,332030.0,50.9703,50.9703,50.8424,50.9506,332030.0
2024-08-12 13:10:00,51.77,51.83,51.75,51.83,299460.0,50.9408,50.9998,50.9211,50.9998,299460.0
2024-08-12 13:20:00,51.82,51.9,51.78,51.84,232291.0,50.99,51.0687,50.9506,51.0097,232291.0
2024-08-12 13:30:00,51.84,51.88,51.82,51.87,188006.0,51.0097,51.049,50.99,51.0392,188006.0
2024-08-12 13:40:00,51.86,51.88,51.76,51.77,161756.0,51.0293,51.049,50.9309,50.9408,161756.0
2024-08-12 13:50:00,51.77,51.8,51.72,51.79,97596.0,50.9408,50.9703,50.8916,50.9605,97596.0
2024-08-12 14:00:00,51.79,51.84,51.76,51.82,103831.0,50.9605,51.0097,50.9309,50.99,103831.0
2024-08-12 14:10:00,51.82,51.89,51.81,51.84,127584.0,50.99,51.0589,50.9801,51.0097,127584.0
2024-08-12 14:20:00,51.85,51.89,51.8,51.82,193505.0,51.0195,51.0589,50.9703,50.99,193505.0
2024-08-12 14:30:00,51.82,51.88,51.8,51.86,117386.0,50.99,51.049,50.9703,51.0293,117386.0
2024-08-12 14:40:00,51.86,51.89,51.81,51.88,144318.0,51.0293,51.0589,50.9801,51.049,144318.0
2024-08-12 14:50:00,51.88,51.91,51.85,51.88,130372.0,51.049,51.0785,51.0195,51.049,130372.0
2024-08-12 15:00:00,51.89,51.9,51.84,51.87,136021.0,51.0589,51.0687,51.0097,51.0392,136021.0
2024-08-12 15:10:00,51.88,51.99,51.87,51.98,146882.0,51.049,51.1573,51.0392,51.1474,146882.0
2024-08-12 15:20:00,51.98,51.99,51.91,51.93,184806.0,51.1474,51.1573,51.0785,51.0982,184806.0
2024-08-12 15:30:00,51.94,52.0,51.93,51.97,203286.0,51.1081,51.1671,51.0982,51.1376,203286.0
2024-08-12 15:40:00,51.97,52.0,51.91,51.98,280197.0,51.1376,51.1671,51.0785,51.1474,280197.0
2024-08-12 15:50:00,51.97,52.09,51.92,52.08,931238.0,51.1376,51.2557,51.0884,51.2458,931238.0
2024-08-13 09:30:00,52.36,52.45,51.95,51.97,437218.0,51.5213,51.6099,51.1179,51.1376,437218.0
2024-08-13 09:40:00,51.97,52.14,51.97,52.07,239740.0,51.1376,51.3049,51.1376,51.236,239740.0
2024-08-13 09:50:00,52.07,52.21,52.0,52.07,185932.0,51.236,51.3737,51.1671,51.236,185932.0
2024-08-13 10:00:00,52.07,52.12,51.81,52.07,344422.0,51.236,51.2852,50.9801,51.236,344422.0
2024-08-13 10:10:00,52.08,52.14,51.99,52.02,131682.0,51.2458,51.3049,51.1573,51.1868,131682.0
2024-08-13 10:20:00,52.02,52.19,52.01,52.15,148442.0,51.1868,51.3541,51.1769,51.3147,148442.0
2024-08-13 10:30:00,52.15,52.2,52.07,52.2,149397.0,51.3147,51.3639,51.236,51.3639,149397.0
2024-08-13 10:40:00,52.2,52.35,52.2,52.26,187913.0,51.3639,51.5115,51.3639,51.4229,187913.0
2024-08-13 10:50:00,52.26,52.3,52.2,52.26,127113.0,51.4229,51.4623,51.3639,51.4229,127113.0
2024-08-13 11:00:00,52.27,52.29,52.2,52.22,177967.0,51.4328,51.4525,51.3639,51.3836,177967.0
2024-08-13 11:10:00,52.22,52.24,52.18,52.23,76820.0,51.3836,51.4033,51.3442,51.3934,76820.0
2024-08-13 11:20:00,52.22,52.32,52.17,52.31,73893.0,51.3836,51.482,51.3344,51.4721,73893.0
2024-08-13 11:30:00,52.3,52.31,52.19,52.2,109514.0,51.4623,51.4721,51.3541,51.3639,109514.0
2024-08-13 11:40:00,52.2,52.3,52.2,52.29,56124.0,51.3639,51.4623,51.3639,51.4525,56124.0
2024-08-13 11:50:00,52.29,52.34,52.27,52.32,84080.0,51.4525,51.5017,51.4328,51.482,84080.0
2024-08-13 12:00:00,52.32,52.46,52.29,52.46,166183.0,51.482,51.6197,51.4525,51.6197,166183.0
2024-08-13 12:10:00,52.46,52.52,52.4,52.49,99772.0,51.6197,51.6788,51.5607,51.6493,99772.0
2024-08-13 12:20:00,52.48,52.54,52.44,52.47,129535.0,51.6394,51.6985,51.6001,51.6296,129535.0
2024-08-13 12:30:00,52.46,52.52,52.4,52.52,69852.0,51.6197,51.6788,51.5607,51.6788,69852.0
2024-08-13 12:40:00,52.52,52.55,52.45,52.54,94040.0,51.6788,51.7083,51.6099,51.6985,94040.0
2024-08-13 12:50:00,52.53,52.57,52.5,52.52,83695.0,51.6886,51.728,51.6591,51.6788,83695.0
2024-08-13 13:00:00,52.53,52.54,52.47,52.53,126428.0,51.6886,51.6985,51.6296,51.6886,126428.0
2024-08-13 13:10:00,52.53,52.57,52.5,52.57,115406.0,51.6886,51.728,51.6591,51.728,115406.0
2024-08-13 13:20:00,52.56,52.57,52.49,52.52,117866.0,51.7181,51.728,51.6493,51.6788,117866.0
2024-08-13 13:30:00,52.52,52.53,52.46,52.49,104978.0,51.6788,51.6886,51.6197,51.6493,104978.0
2024-08-13 13:40:00,52.5,52.52,52.37,52.45,120272.0,51.6591,51.6788,51.5312,51.6099,120272.0
2024-08-13 13:50:00,52.46,52.55,52.45,52.54,86116.0,51.6197,51.7083,51.6099,51.6985,86116.0
2024-08-13 14:00:00,52.53,52.6,52.52,52.55,94869.0,51.6886,51.7575,51.6788,51.7083,94869.0
2024-08-13 14:10:00,52.55,52.63,52.53,52.57,95538.0,51.7083,51.787,51.6886,51.728,95538.0
2024-08-13 14:20:00,52.57,52.61,52.57,52.59,89501.0,51.728,51.7673,51.728,51.7477,89501.0
2024-08-13 14:30:00,52.59,52.73,52.57,52.71,125478.0,51.7477,51.8854,51.728,51.8657,125478.0
2024-08-13 14:40:00,52.7,52.7,52.6,52.64,73051.0,51.8559,51.8559,51.7575,51.7969,73051.0
2024-08-13 14:50:00,52.64,52.64,52.59,52.6,71540.0,51.7969,51.7969,51.7477,51.7575,71540.0
2024-08-13 15:00:00,52.6,52.69,52.59,52.65,107810.0,51.7575,51.8461,51.7477,51.8067,107810.0
2024-08-13 15:10:00,52.65,52.65,52.57,52.6,119229.0,51.8067,51.8067,51.728,51.7575,119229.0
2024-08-13 15:20:00,52.6,52.62,52.54,52.62,215731.0,51.7575,51.7772,51.6985,51.7772,215731.0
2024-08-13 15:30:00,52.61,52.71,52.58,52.71,237517.0,51.7673,51.8657,51.7378,51.8657,237517.0
2024-08-13 15:40:00,52.71,52.89,52.7,52.88,376271.0,51.8657,52.0429,51.8559,52.033,376271.0
2024-08-13 15:50:00,52.87,52.96,52.75,52.88,1398490.0,52.0232,52.1117,51.9051,52.033,1398490.0
2024-08-14 09:30:00,53.03,53.04,52.77,52.85,272698.0,52.1806,52.1904,51.9248,52.0035,272698.0
2024-08-14 09:40:00,52.84,52.88,52.72,52.81,204758.0,51.9937,52.033,51.8756,51.9641,204758.0
2024-08-14 09:50:00,52.81,52.9,52.77,52.78,158246.0,51.9641,52.0527,51.9248,51.9346,158246.0
2024-08-14 10:00:00,52.78,53.01,52.72,52.95,266937.0,51.9346,52.1609,51.8756,52.1019,266937.0
2024-08-14 10:10:00,52.96,52.96,52.82,52.89,132332.0,52.1117,52.1117,51.974,52.0429,132332.0
2024-08-14 10:20:00,52.9,52.94,52.83,52.9,65453.0,52.0527,52.092,51.9838,52.0527,65453.0
2024-08-14 10:30:00,52.9,52.92,52.74,52.81,96570.0,52.0527,52.0724,51.8953,51.9641,96570.0
2024-08-14 10:40:00,52.8,52.86,52.76,52.79,352586.0,51.9543,52.0133,51.9149,51.9445,352586.0
2024-08-14 10:50:00,52.79,53.01,52.76,52.95,169145.0,51.9445,52.1609,51.9149,52.1019,169145.0
2024-08-14 11:00:00,52.95,53.04,52.89,52.98,165529.0,52.1019,52.1904,52.0429,52.1314,165529.0
2024-08-14 11:10:00,52.99,53.11,52.93,53.08,112010.0,52.1412,52.2593,52.0822,52.2298,112010.0
2024-08-14 11:20:00,53.08,53.15,53.02,53.15,131631.0,52.2298,52.2987,52.1708,52.2987,131631.0
2024-08-14 11:30:00,53.15,53.3,53.11,53.3,112112.0,52.2987,52.4463,52.2593,52.4463,112112.0
2024-08-14 11:40:00,53.3,53.31,53.2,53.22,176438.0,52.4463,52.4561,52.3479,52.3676,176438.0
2024-08-14 11:50:00,53.22,53.31,53.16,53.23,148015.0,52.3676,52.4561,52.3085,52.3774,148015.0
2024-08-14 12:00:00,53.22,53.3,53.18,53.23,118437.0,52.3676,52.4463,52.3282,52.3774,118437.0
2024-08-14 12:10:00,53.23,53.28,53.18,53.22,111126.0,52.3774,52.4266,52.3282,52.3676,111126.0
2024-08-14 12:20:00,53.22,53.29,53.1,53.11,110708.0,52.3676,52.4364,52.2495,52.2593,110708.0
2024-08-14 12:30:00,53.1,53.27,53.09,53.26,130209.0,52.2495,52.4168,52.2396,52.4069,130209.0
2024-08-14 12:40:00,53.27,53.27,53.15,53.22,76902.0,52.4168,52.4168,52.2987,52.3676,76902.0
2024-08-14 12:50:00,53.22,53.27,53.19,53.24,62176.0,52.3676,52.4168,52.338,52.3872,62176.0
2024-08-14 13:00:00,53.23,53.3,53.18,53.29,116320.0,52.3774,52.4463,52.3282,52.4364,116320.0
2024-08-14 13:10:00,53.29,53.33,53.22,53.3,139488.0,52.4364,52.4758,52.3676,52.4463,139488.0
2024-08-14 13:20:00,53.3,53.39,53.25,53.39,109824.0,52.4463,52.5348,52.3971,52.5348,109824.0
2024-08-14 13:30:00,53.39,53.48,53.36,53.45,141845.0,52.5348,52.6234,52.5053,52.5939,141845.0
2024-08-14 13:40:00,53.46,53.57,53.44,53.53,282280.0,52.6037,52.712,52.584,52.6726,282280.0
2024-08-14 13:50:00,53.54,53.59,53.5,53.55,139028.0,52.6824,52.7316,52.6431,52.6923,139028.0
2024-08-14 14:00:00,53.55,53.56,53.45,53.51,153901.0,52.6923,52.7021,52.5939,52.6529,153901.0
2024-08-14 14:10:00,53.5,53.54,53.45,53.52,197702.0,52.6431,52.6824,52.5939,52.6628,197702.0
2024-08-14 14:20:00,53.51,53.55,53.45,53.46,159525.0,52.6529,52.6923,52.5939,52.6037,159525.0
2024-08-14 14:30:00,53.46,53.54,53.45,53.5,108494.0,52.6037,52.6824,52.5939,52.6431,108494.0
2024-08-14 14:40:00,53.51,53.57,53.5,53.55,114777.0,52.6529,52.712,52.6431,52.6923,114777.0
2024-08-14 14:50:00,53.55,53.71,53.54,53.71,147679.0,52.6923,52.8497,52.6824,52.8497,147679.0
2024-08-14 15:00:00,53.71,53.76,53.68,53.76,292686.0,52.8497,52.8989,52.8202,52.8989,292686.0
2024-08-14 15:10:00,53.76,53.78,53.61,53.63,219441.0,52.8989,52.9186,52.7513,52.771,219441.0
2024-08-14 15:20:00,53.63,53.7,53.62,53.66,210069.0,52.771,52.8399,52.7612,52.8005,210069.0
2024-08-14 15:30:00,53.66,53.73,53.65,53.7,245844.0,52.8005,52.8694,52.7907,52.8399,245844.0
2024-08-14 15:40:00,53.7,53.74,53.66,53.68,411622.0,52.8399,52.8792,52.8005,52.8202,411622.0
2024-08-14 15:50:00,53.67,53.72,53.58,53.65,1311055.0,52.8104,52.8596,52.7218,52.7907,1311055.0
2024-08-15 09:30:00,54.5,55.17,54.5,55.01,721470.0,53.6271,54.2863,53.6271,54.1289,721470.0
2024-08-15 09:40:00,55.01,55.09,54.89,55.04,517185.0,54.1289,54.2076,54.0108,54.1584,517185.0
2024-08-15 09:50:00,55.04,55.07,54.82,54.97,814700.0,54.1584,54.1879,53.9419,54.0895,814700.0
2024-08-15 10:00:00,54.96,55.0,54.72,54.75,373601.0,54.0797,54.1191,53.8435,53.8731,373601.0
2024-08-15 10:10:00,54.75,54.98,54.72,54.82,409710.0,53.8731,54.0994,53.8435,53.9419,409710.0
2024-08-15 10:20:00,54.82,54.89,54.75,54.86,318277.0,53.9419,54.0108,53.8731,53.9813,318277.0
2024-08-15 10:30:00,54.86,54.95,54.84,54.92,299751.0,53.9813,54.0699,53.9616,54.0403,299751.0
2024-08-15 10:40:00,54.92,54.97,54.87,54.96,231363.0,54.0403,54.0895,53.9911,54.0797,231363.0
2024-08-15 10:50:00,54.95,54.99,54.89,54.98,269893.0,54.0699,54.1092,54.0108,54.0994,269893.0
2024-08-15 11:00:00,54.98,55.07,54.88,55.05,241341.0,54.0994,54.1879,54.001,54.1683,241341.0
2024-08-15 11:10:00,55.05,55.07,55.01,55.03,282890.0,54.1683,54.1879,54.1289,54.1486,282890.0
2024-08-15 11:20:00,55.03,55.05,54.97,54.97,212256.0,54.1486,54.1683,54.0895,54.0895,212256.0
2024-08-15 11:30:00,54.98,54.98,54.87,54.89,242366.0,54.0994,54.0994,53.9911,54.0108,242366.0
2024-08-15 11:40:00,54.88,54.94,54.85,54.91,211109.0,54.001,54.06,53.9715,54.0305,211109.0
2024-08-15 11:50:00,54.91,54.92,54.75,54.78,315305.0,54.0305,54.0403,53.8731,53.9026,315305.0
2024-08-15 12:00:00,54.78,54.81,54.73,54.78,335176.0,53.9026,53.9321,53.8534,53.9026,335176.0
2024-08-15 12:10:00,54.79,54.85,54.76,54.8,252913.0,53.9124,53.9715,53.8829,53.9223,252913.0
2024-08-15 12:20:00,54.8,54.86,54.77,54.82,241354.0,53.9223,53.9813,53.8927,53.9419,241354.0
2024-08-15 12:30:00,54.82,54.82,54.64,54.66,166179.0,53.9419,53.9419,53.7648,53.7845,166179.0
2024-08-15 12:40:00,54.66,54.69,54.62,54.64,183378.0,53.7845,53.814,53.7451,53.7648,183378.0
2024-08-15 12:50:00,54.64,54.76,54.64,54.75,152701.0,53.7648,53.8829,53.7648,53.8731,152701.0
2024-08-15 13:00:00,54.75,54.76,54.57,54.58,134413.0,53.8731,53.8829,53.6959,53.7058,134413.0
2024-08-15 13:10:00,54.58,54.62,54.54,54.55,150838.0,53.7058,53.7451,53.6664,53.6763,150838.0
2024-08-15 13:20:00,54.55,54.57,54.52,54.53,132846.0,53.6763,53.6959,53.6467,53.6566,132846.0
2024-08-15 13:30:00,54.53,54.56,54.48,54.51,145961.0,53.6566,53.6861,53.6074,53.6369,145961.0
2024-08-15 13:40:00,54.51,54.56,54.46,54.51,162998.0,53.6369,53.6861,53.5877,53.6369,162998.0
2024-08-15 13:50:00,54.51,54.55,54.5,54.5,101811.0,53.6369,53.6763,53.6271,53.6271,101811.0
2024-08-15 14:00:00,54.5,54.6,54.48,54.54,208677.0,53.6271,53.7255,53.6074,53.6664,208677.0
2024-08-15 14:10:00,54.53,54.59,54.47,54.51,238425.0,53.6566,53.7156,53.5975,53.6369,238425.0
2024-08-15 14:20:00,54.51,54.61,54.5,54.59,135323.0,53.6369,53.7353,53.6271,53.7156,135323.0
2024-08-15 14:30:00,54.58,54.65,54.58,54.65,121485.0,53.7058,53.7747,53.7058,53.7747,121485.0
2024-08-15 14:40:00,54.65,54.7,54.61,54.66,137204.0,53.7747,53.8239,53.7353,53.7845,137204.0
2024-08-15 14:50:00,54.65,54.65,54.57,54.58,185180.0,53.7747,53.7747,53.6959,53.7058,185180.0
2024-08-15 15:00:00,54.58,54.59,54.43,54.59,309685.0,53.7058,53.7156,53.5582,53.7156,309685.0
2024-08-15 15:10:00,54.59,54.65,54.51,54.62,321475.0,53.7156,53.7747,53.6369,53.7451,321475.0
2024-08-15 15:20:00,54.63,54.74,54.62,54.71,309110.0,53.755,53.8632,53.7451,53.8337,309110.0
2024-08-15 15:30:00,54.71,54.75,54.62,54.71,377020.0,53.8337,53.8731,53.7451,53.8337,377020.0
2024-08-15 15:40:00,54.71,54.72,54.5,54.51,302213.0,53.8337,53.8435,53.6271,53.6369,302213.0
2024-08-15 15:50:00,54.5,54.6,54.45,54.57,834378.0,53.6271,53.7255,53.5779,53.6959,834378.0
2024-08-16 09:30:00,54.78,54.92,54.61,54.84,753257.0,53.9026,54.0403,53.7353,53.9616,753257.0
2024-08-16 09:40:00,54.85,55.15,54.79,55.07,301788.0,53.9715,54.2667,53.9124,54.1879,301788.0
2024-08-16 09:50:00,55.07,55.3,55.04,55.27,312382.0,54.1879,54.4142,54.1584,54.3847,312382.0
2024-08-16 10:00:00,55.26,55.34,54.97,55.03,285589.0,54.3749,54.4536,54.0895,54.1486,285589.0
2024-08-16 10:10:00,55.03,55.17,55.0,55.14,211054.0,54.1486,54.2863,54.1191,54.2568,211054.0
2024-08-16 10:20:00,55.14,55.2,55.07,55.12,350227.0,54.2568,54.3159,54.1879,54.2371,350227.0
2024-08-16 10:30:00,55.12,55.17,55.04,55.04,365497.0,54.2371,54.2863,54.1584,54.1584,365497.0
2024-08-16 10:40:00,55.04,55.13,54.99,55.08,250399.0,54.1584,54.247,54.1092,54.1978,250399.0
2024-08-16 10:50:00,55.09,55.22,55.08,55.11,176921.0,54.2076,54.3355,54.1978,54.2273,176921.0
2024-08-16 11:00:00,55.1,55.11,54.94,54.95,252203.0,54.2175,54.2273,54.06,54.0699,252203.0
2024-08-16 11:10:00,54.95,55.11,54.95,55.09,213908.0,54.0699,54.2273,54.0699,54.2076,213908.0
2024-08-16 11:20:00,55.09,55.13,55.06,55.09,198152.0,54.2076,54.247,54.1781,54.2076,198152.0
2024-08-16 11:30:00,55.1,55.12,55.05,55.09,204641.0,54.2175,54.2371,54.1683,54.2076,204641.0
2024-08-16 11:40:00,55.09,55.13,55.05,55.09,235117.0,54.2076,54.247,54.1683,54.2076,235117.0
2024-08-16 11:50:00,55.09,55.17,55.07,55.09,197053.0,54.2076,54.2863,54.1879,54.2076,197053.0
2024-08-16 12:00:00,55.08,55.12,55.06,55.08,170132.0,54.1978,54.2371,54.1781,54.1978,170132.0
2024-08-16 12:10:00,55.08,55.14,55.07,55.13,213177.0,54.1978,54.2568,54.1879,54.247,213177.0
2024-08-16 12:20:00,55.13,55.13,55.06,55.11,238222.0,54.247,54.247,54.1781,54.2273,238222.0
2024-08-16 12:30:00,55.11,55.26,55.09,55.23,232171.0,54.2273,54.3749,54.2076,54.3454,232171.0
2024-08-16 12:40:00,55.23,55.3,55.19,55.26,370407.0,54.3454,54.4142,54.306,54.3749,370407.0
2024-08-16 12:50:00,55.26,55.31,55.26,55.29,186485.0,54.3749,54.4241,54.3749,54.4044,186485.0
2024-08-16 13:00:00,55.3,55.32,55.25,55.3,174094.0,54.4142,54.4339,54.365,54.4142,174094.0
2024-08-16 13:10:00,55.3,55.31,55.24,55.26,228029.0,54.4142,54.4241,54.3552,54.3749,228029.0
2024-08-16 13:20:00,55.26,55.26,55.09,55.12,219030.0,54.3749,54.3749,54.2076,54.2371,219030.0
2024-08-16 13:30:00,55.12,55.18,55.09,55.17,181499.0,54.2371,54.2962,54.2076,54.2863,181499.0
2024-08-16 13:40:00,55.18,55.31,55.17,55.3,197274.0,54.2962,54.4241,54.2863,54.4142,197274.0
2024-08-16 13:50:00,55.3,55.31,55.2,55.28,272300.0,54.4142,54.4241,54.3159,54.3946,272300.0
2024-08-16 14:00:00,55.28,55.28,55.15,55.19,130291.0,54.3946,54.3946,54.2667,54.306,130291.0
2024-08-16 14:10:00,55.18,55.27,55.18,55.27,151037.0,54.2962,54.3847,54.2962,54.3847,151037.0
2024-08-16 14:20:00,55.27,55.27,55.22,55.22,142892.0,54.3847,54.3847,54.3355,54.3355,142892.0
2024-08-16 14:30:00,55.22,55.25,55.19,55.23,137146.0,54.3355,54.365,54.306,54.3454,137146.0
2024-08-16 14:40:00,55.23,55.29,55.22,55.29,117226.0,54.3454,54.4044,54.3355,54.4044,117226.0
2024-08-16 14:50:00,55.29,55.4,55.26,55.4,215378.0,54.4044,54.5126,54.3749,54.5126,215378.0
2024-08-16 15:00:00,55.4,55.42,55.36,55.38,308059.0,54.5126,54.5323,54.4733,54.493,308059.0
2024-08-16 15:10:00,55.38,55.43,55.31,55.36,347524.0,54.493,54.5422,54.4241,54.4733,347524.0
2024-08-16 15:20:00,55.36,55.41,55.35,55.37,332616.0,54.4733,54.5225,54.4634,54.4831,332616.0
2024-08-16 15:30:00,55.36,55.38,55.31,55.38,391495.0,54.4733,54.493,54.4241,54.493,391495.0
2024-08-16 15:40:00,55.38,55.39,55.2,55.23,330636.0,54.493,54.5028,54.3159,54.3454,330636.0
2024-08-16 15:50:00,55.23,55.35,55.16,55.33,1221675.0,54.3454,54.4634,54.2765,54.4438,1221675.0
2024-08-19 09:30:00,55.35,55.73,55.26,55.69,527165.0,54.4634,54.8374,54.3749,54.798,527165.0
2024-08-19 09:40:00,55.67,55.68,55.51,55.52,411630.0,54.7783,54.7882,54.6209,54.6307,411630.0
2024-08-19 09:50:00,55.52,55.68,55.48,55.64,291365.0,54.6307,54.7882,54.5914,54.7488,291365.0
2024-08-19 10:00:00,55.65,55.81,55.54,55.76,192376.0,54.7586,54.9161,54.6504,54.8669,192376.0
2024-08-19 10:10:00,55.76,55.83,55.69,55.8,241315.0,54.8669,54.9358,54.798,54.9062,241315.0
2024-08-19 10:20:00,55.8,55.83,55.66,55.67,314839.0,54.9062,54.9358,54.7685,54.7783,314839.0
2024-08-19 10:30:00,55.66,55.75,55.6,55.75,220942.0,54.7685,54.857,54.7094,54.857,220942.0
2024-08-19 10:40:00,55.76,55.86,55.75,55.83,171569.0,54.8669,54.9653,54.857,54.9358,171569.0
2024-08-19 10:50:00,55.83,55.92,55.81,55.91,160512.0,54.9358,55.0243,54.9161,55.0145,160512.0
2024-08-19 11:00:00,55.9,55.98,55.85,55.94,161218.0,55.0046,55.0834,54.9554,55.044,161218.0
2024-08-19 11:10:00,55.94,56.05,55.94,56.05,206639.0,55.044,55.1522,55.044,55.1522,206639.0
2024-08-19 11:20:00,56.05,56.08,55.98,56.05,198951.0,55.1522,55.1818,55.0834,55.1522,198951.0
2024-08-19 11:30:00,56.05,56.31,56.04,56.21,316771.0,55.1522,55.4081,55.1424,55.3097,316771.0
2024-08-19 11:40:00,56.21,56.25,56.11,56.14,204517.0,55.3097,55.349,55.2113,55.2408,204517.0
2024-08-19 11:50:00,56.14,56.26,56.14,56.18,197183.0,55.2408,55.3589,55.2408,55.2802,197183.0
2024-08-19 12:00:00,56.18,56.27,56.16,56.27,159046.0,55.2802,55.3687,55.2605,55.3687,159046.0
2024-08-19 12:10:00,56.26,56.34,56.24,56.27,191258.0,55.3589,55.4376,55.3392,55.3687,191258.0
2024-08-19 12:20:00,56.27,56.34,56.15,56.32,250649.0,55.3687,55.4376,55.2506,55.4179,250649.0
2024-08-19 12:30:00,56.32,56.38,56.27,56.35,146146.0,55.4179,55.477,55.3687,55.4474,146146.0
2024-08-19 12:40:00,56.35,56.38,56.33,56.38,175224.0,55.4474,55.477,55.4278,55.477,175224.0
2024-08-19 12:50:00,56.38,56.45,56.37,56.42,159442.0,55.477,55.5458,55.4671,55.5163,159442.0
2024-08-19 13:00:00,56.41,56.45,56.36,56.43,183466.0,55.5065,55.5458,55.4573,55.5261,183466.0
2024-08-19 13:10:00,56.42,56.44,56.37,56.4,129515.0,55.5163,55.536,55.4671,55.4966,129515.0
2024-08-19 13:20:00,56.4,56.41,56.33,56.37,176369.0,55.4966,55.5065,55.4278,55.4671,176369.0
2024-08-19 13:30:00,56.38,56.38,56.29,56.35,195858.0,55.477,55.477,55.3884,55.4474,195858.0
2024-08-19 13:40:00,56.35,56.37,56.3,56.33,163269.0,55.4474,55.4671,55.3982,55.4278,163269.0
2024-08-19 13:50:00,56.33,56.33,56.18,56.23,229853.0,55.4278,55.4278,55.2802,55.3294,229853.0
2024-08-19 14:00:00,56.23,56.3,56.23,56.26,178767.0,55.3294,55.3982,55.3294,55.3589,178767.0
2024-08-19 14:10:00,56.25,56.33,56.22,56.33,175906.0,55.349,55.4278,55.3195,55.4278,175906.0
2024-08-19 14:20:00,56.33,56.37,56.29,56.33,187957.0,55.4278,55.4671,55.3884,55.4278,187957.0
2024-08-19 14:30:00,56.34,56.35,56.23,56.32,153245.0,55.4376,55.4474,55.3294,55.4179,153245.0
2024-08-19 14:40:00,56.32,56.42,56.31,56.41,152073.0,55.4179,55.5163,55.4081,55.5065,152073.0
2024-08-19 14:50:00,56.41,56.41,56.34,56.34,123391.0,55.5065,55.5065,55.4376,55.4376,123391.0
2024-08-19 15:00:00,56.34,56.35,56.23,56.33,225404.0,55.4376,55.4474,55.3294,55.4278,225404.0
2024-08-19 15:10:00,56.34,56.4,56.32,56.36,272813.0,55.4376,55.4966,55.4179,55.4573,272813.0
2024-08-19 15:20:00,56.37,56.43,56.34,56.36,331612.0,55.4671,55.5261,55.4376,55.4573,331612.0
2024-08-19 15:30:00,56.36,56.4,56.33,56.37,329636.0,55.4573,55.4966,55.4278,55.4671,329636.0
2024-08-19 15:40:00,56.38,56.4,56.31,56.35,221057.0,55.477,55.4966,55.4081,55.4474,221057.0
2024-08-19 15:50:00,56.35,56.46,56.28,56.45,875996.0,55.4474,55.5557,55.3786,55.5458,875996.0
2024-08-20 09:30:00,56.03,56.25,55.92,56.16,442591.0,55.1326,55.349,55.0243,55.2605,442591.0
2024-08-20 09:40:00,56.16,56.37,56.09,56.16,400579.0,55.2605,55.4671,55.1916,55.2605,400579.0
2024-08-20 09:50:00,56.16,56.52,56.16,56.48,411094.0,55.2605,55.6147,55.2605,55.5753,411094.0
2024-08-20 10:00:00,56.48,56.5,56.33,56.44,302446.0,55.5753,55.595,55.4278,55.536,302446.0
2024-08-20 10:10:00,56.43,56.5,56.41,56.49,265127.0,55.5261,55.595,55.5065,55.5852,265127.0
2024-08-20 10:20:00,56.49,56.6,56.42,56.59,250312.0,55.5852,55.6934,55.5163,55.6836,250312.0
2024-08-20 10:30:00,56.59,56.69,56.53,56.63,225158.0,55.6836,55.782,55.6245,55.7229,225158.0
2024-08-20 10:40:00,56.62,56.72,56.55,56.61,276939.0,55.7131,55.8115,55.6442,55.7033,276939.0
2024-08-20 10:50:00,56.62,56.63,56.43,56.46,273767.0,55.7131,55.7229,55.5261,55.5557,273767.0
2024-08-20 11:00:00,56.46,56.54,56.37,56.52,187951.0,55.5557,55.6344,55.4671,55.6147,187951.0
2024-08-20 11:10:00,56.52,56.52,56.32,56.34,199701.0,55.6147,55.6147,55.4179,55.4376,199701.0
2024-08-20 11:20:00,56.33,56.38,56.24,56.24,183118.0,55.4278,55.477,55.3392,55.3392,183118.0
2024-08-20 11:30:00,56.25,56.27,56.17,56.2,172215.0,55.349,55.3687,55.2703,55.2998,172215.0
2024-08-20 11:40:00,56.21,56.31,56.2,56.27,165232.0,55.3097,55.4081,55.2998,55.3687,165232.0
2024-08-20 11:50:00,56.28,56.35,56.25,56.35,153955.0,55.3786,55.4474,55.349,55.4474,153955.0
2024-08-20 12:00:00,56.35,56.43,56.32,56.35,154185.0,55.4474,55.5261,55.4179,55.4474,154185.0
2024-08-20 12:10:00,56.36,56.4,56.26,56.26,144232.0,55.4573,55.4966,55.3589,55.3589,144232.0
2024-08-20 12:20:00,56.27,56.28,56.19,56.21,178468.0,55.3687,55.3786,55.29,55.3097,178468.0
2024-08-20 12:30:00,56.22,56.27,56.21,56.25,156830.0,55.3195,55.3687,55.3097,55.349,156830.0
2024-08-20 12:40:00,56.24,56.34,56.24,56.34,175304.0,55.3392,55.4376,55.3392,55.4376,175304.0
2024-08-20 12:50:00,56.33,56.37,56.25,56.26,160648.0,55.4278,55.4671,55.349,55.3589,160648.0
2024-08-20 13:00:00,56.26,56.27,56.15,56.25,141789.0,55.3589,55.3687,55.2506,55.349,141789.0
2024-08-20 13:10:00,56.25,56.31,56.21,56.3,198220.0,55.349,55.4081,55.3097,55.3982,198220.0
2024-08-20 13:20:00,56.3,56.35,56.28,56.3,167148.0,55.3982,55.4474,55.3786,55.3982,167148.0
2024-08-20 13:30:00,56.3,56.31,56.2,56.26,127563.0,55.3982,55.4081,55.2998,55.3589,127563.0
2024-08-20 13:40:00,56.27,56.28,56.18,56.23,131501.0,55.3687,55.3786,55.2802,55.3294,131501.0
2024-08-20 13:50:00,56.23,56.27,56.2,56.22,135596.0,55.3294,55.3687,55.2998,55.3195,135596.0
2024-08-20 14:00:00,56.21,56.3,56.21,56.28,138998.0,55.3097,55.3982,55.3097,55.3786,138998.0
2024-08-20 14:10:00,56.27,56.33,56.27,56.3,146818.0,55.3687,55.4278,55.3687,55.3982,146818.0
2024-08-20 14:20:00,56.3,56.37,56.3,56.34,169515.0,55.3982,55.4671,55.3982,55.4376,169515.0
2024-08-20 14:30:00,56.33,56.33,56.24,56.3,130746.0,55.4278,55.4278,55.3392,55.3982,130746.0
2024-08-20 14:40:00,56.3,56.31,56.26,56.29,139077.0,55.3982,55.4081,55.3589,55.3884,139077.0
2024-08-20 14:50:00,56.29,56.35,56.25,56.26,158437.0,55.3884,55.4474,55.349,55.3589,158437.0
2024-08-20 15:00:00,56.26,56.26,56.14,56.16,177911.0,55.3589,55.3589,55.2408,55.2605,177911.0
2024-08-20 15:10:00,56.16,56.29,56.16,56.29,279519.0,55.2605,55.3884,55.2605,55.3884,279519.0
2024-08-20 15:20:00,56.28,56.31,56.27,56.27,288913.0,55.3786,55.4081,55.3687,55.3687,288913.0
2024-08-20 15:30:00,56.27,56.27,56.19,56.2,294350.0,55.3687,55.3687,55.29,55.2998,294350.0
2024-08-20 15:40:00,56.21,56.22,56.06,56.09,403405.0,55.3097,55.3195,55.1621,55.1916,403405.0
2024-08-20 15:50:00,56.09,56.21,56.09,56.14,929329.0,55.1916,55.3097,55.1916,55.2408,929329.0
2024-08-21 09:30:00,56.44,56.45,56.05,56.06,126060.0,55.536,55.5458,55.1522,55.1621,126060.0
2024-08-21 09:40:00,56.05,56.13,55.97,56.09,331753.0,55.1522,55.231,55.0735,55.1916,331753.0
2024-08-21 09:50:00,56.09,56.16,56.02,56.05,281439.0,55.1916,55.2605,55.1227,55.1522,281439.0
2024-08-21 10:00:00,56.05,56.07,55.74,55.83,298098.0,55.1522,55.1719,54.8472,54.9358,298098.0
2024-08-21 10:10:00,55.84,55.84,55.62,55.76,248778.0,54.9456,54.9456,54.7291,54.8669,248778.0
2024-08-21 10:20:00,55.76,55.88,55.71,55.83,176959.0,54.8669,54.985,54.8177,54.9358,176959.0
2024-08-21 10:30:00,55.83,55.89,55.78,55.82,169466.0,54.9358,54.9948,54.8866,54.9259,169466.0
2024-08-21 10:40:00,55.83,55.87,55.73,55.73,197814.0,54.9358,54.9751,54.8374,54.8374,197814.0
2024-08-21 10:50:00,55.73,55.75,55.45,55.5,287510.0,54.8374,54.857,54.5618,54.611,287510.0
2024-08-21 11:00:00,55.48,55.56,55.41,55.43,200211.0,54.5914,54.6701,54.5225,54.5422,200211.0
2024-08-21 11:10:00,55.43,55.54,55.42,55.51,189914.0,54.5422,54.6504,54.5323,54.6209,189914.0
2024-08-21 11:20:00,55.51,55.57,55.44,55.57,177268.0,54.6209,54.6799,54.552,54.6799,177268.0
2024-08-21 11:30:00,55.57,55.64,55.53,55.54,172551.0,54.6799,54.7488,54.6406,54.6504,172551.0
2024-08-21 11:40:00,55.54,55.61,55.42,55.43,177306.0,54.6504,54.7193,54.5323,54.5422,177306.0
2024-08-21 11:50:00,55.43,55.46,55.35,55.39,163448.0,54.5422,54.5717,54.4634,54.5028,163448.0
2024-08-21 12:00:00,55.4,55.45,55.35,55.41,187881.0,54.5126,54.5618,54.4634,54.5225,187881.0
2024-08-21 12:10:00,55.4,55.5,55.4,55.44,144292.0,54.5126,54.611,54.5126,54.552,144292.0
2024-08-21 12:20:00,55.44,55.55,55.43,55.55,169179.0,54.552,54.6602,54.5422,54.6602,169179.0
2024-08-21 12:30:00,55.54,55.6,55.52,55.6,161144.0,54.6504,54.7094,54.6307,54.7094,161144.0
2024-08-21 12:40:00,55.6,55.63,55.52,55.58,178512.0,54.7094,54.739,54.6307,54.6898,178512.0
2024-08-21 12:50:00,55.58,55.59,55.48,55.5,143122.0,54.6898,54.6996,54.5914,54.611,143122.0
2024-08-21 13:00:00,55.5,55.53,55.47,55.5,130412.0,54.611,54.6406,54.5815,54.611,130412.0
2024-08-21 13:10:00,55.5,55.57,55.44,55.47,138676.0,54.611,54.6799,54.552,54.5815,138676.0
2024-08-21 13:20:00,55.48,55.48,55.36,55.4,203806.0,54.5914,54.5914,54.4733,54.5126,203806.0
2024-08-21 13:30:00,55.4,55.41,55.27,55.29,243581.0,54.5126,54.5225,54.3847,54.4044,243581.0
2024-08-21 13:40:00,55.29,55.38,55.2,55.29,249145.0,54.4044,54.493,54.3159,54.4044,249145.0
2024-08-21 13:50:00,55.29,55.33,55.26,55.32,207231.0,54.4044,54.4438,54.3749,54.4339,207231.0
2024-08-21 14:00:00,55.32,55.37,55.2,55.23,332161.0,54.4339,54.4831,54.3159,54.3454,332161.0
2024-08-21 14:10:00,55.23,55.36,55.22,55.36,215134.0,54.3454,54.4733,54.3355,54.4733,215134.0
2024-08-21 14:20:00,55.36,55.37,55.2,55.21,222526.0,54.4733,54.4831,54.3159,54.3257,222526.0
2024-08-21 14:30:00,55.22,55.31,55.21,55.26,223030.0,54.3355,54.4241,54.3257,54.3749,223030.0
2024-08-21 14:40:00,55.27,55.34,55.21,55.34,206398.0,54.3847,54.4536,54.3257,54.4536,206398.0
2024-08-21 14:50:00,55.34,55.37,55.23,55.24,293066.0,54.4536,54.4831,54.3454,54.3552,293066.0
2024-08-21 15:00:00,55.24,55.39,55.23,55.36,229862.0,54.3552,54.5028,54.3454,54.4733,229862.0
2024-08-21 15:10:00,55.37,55.48,55.36,55.44,277320.0,54.4831,54.5914,54.4733,54.552,277320.0
2024-08-21 15:20:00,55.44,55.45,55.35,55.41,303647.0,54.552,54.5618,54.4634,54.5225,303647.0
2024-08-21 15:30:00,55.41,55.48,55.37,55.48,408735.0,54.5225,54.5914,54.4831,54.5914,408735.0
2024-08-21 15:40:00,55.48,55.49,55.38,55.42,308108.0,54.5914,54.6012,54.493,54.5323,308108.0
2024-08-21 15:50:00,55.42,55.49,55.36,55.43,1074099.0,54.5323,54.6012,54.4733,54.5422,1074099.0
2024-08-22 09:30:00,55.7,55.95,55.69,55.91,271255.0,54.8078,55.0538,54.798,55.0145,271255.0
2024-08-22 09:40:00,55.91,56.05,55.84,56.02,308933.0,55.0145,55.1522,54.9456,55.1227,308933.0
2024-08-22 09:50:00,56.02,56.18,55.9,56.15,339904.0,55.1227,55.2802,55.0046,55.2506,339904.0
2024-08-22 10:00:00,56.16,56.2,55.9,55.93,279432.0,55.2605,55.2998,55.0046,55.0342,279432.0
2024-08-22 10:10:00,55.93,55.93,55.73,55.74,275016.0,55.0342,55.0342,54.8374,54.8472,275016.0
2024-08-22 10:20:00,55.75,55.78,55.66,55.72,329470.0,54.857,54.8866,54.7685,54.8275,329470.0
2024-08-22 10:30:00,55.72,55.8,55.67,55.77,191039.0,54.8275,54.9062,54.7783,54.8767,191039.0
2024-08-22 10:40:00,55.77,55.83,55.73,55.76,177636.0,54.8767,54.9358,54.8374,54.8669,177636.0
2024-08-22 10:50:00,55.77,55.86,55.73,55.84,421159.0,54.8767,54.9653,54.8374,54.9456,421159.0
2024-08-22 11:00:00,55.83,55.9,55.77,55.82,177841.0,54.9358,55.0046,54.8767,54.9259,177841.0
2024-08-22 11:10:00,55.82,55.96,55.81,55.86,169836.0,54.9259,55.0637,54.9161,54.9653,169836.0
2024-08-22 11:20:00,55.86,55.99,55.82,55.93,215184.0,54.9653,55.0932,54.9259,55.0342,215184.0
2024-08-22 11:30:00,55.93,56.19,55.93,56.18,216723.0,55.0342,55.29,55.0342,55.2802,216723.0
2024-08-22 11:40:00,56.19,56.24,56.11,56.12,240878.0,55.29,55.3392,55.2113,55.2211,240878.0
2024-08-22 11:50:00,56.12,56.22,56.1,56.13,199538.0,55.2211,55.3195,55.2014,55.231,199538.0
2024-08-22 12:00:00,56.13,56.2,56.12,56.17,138454.0,55.231,55.2998,55.2211,55.2703,138454.0
2024-08-22 12:10:00,56.17,56.22,56.16,56.16,149078.0,55.2703,55.3195,55.2605,55.2605,149078.0
2024-08-22 12:20:00,56.17,56.32,56.15,56.29,167889.0,55.2703,55.4179,55.2506,55.3884,167889.0
2024-08-22 12:30:00,56.29,56.3,56.22,56.28,153306.0,55.3884,55.3982,55.3195,55.3786,153306.0
2024-08-22 12:40:00,56.29,56.29,56.21,56.22,143931.0,55.3884,55.3884,55.3097,55.3195,143931.0
2024-08-22 12:50:00,56.22,56.24,56.13,56.19,178485.0,55.3195,55.3392,55.231,55.29,178485.0
2024-08-22 13:00:00,56.19,56.27,56.15,56.26,178190.0,55.29,55.3687,55.2506,55.3589,178190.0
2024-08-22 13:10:00,56.25,56.35,56.22,56.33,218036.0,55.349,55.4474,55.3195,55.4278,218036.0
2024-08-22 13:20:00,56.33,56.36,56.25,56.25,184697.0,55.4278,55.4573,55.349,55.349,184697.0
2024-08-22 13:30:00,56.25,56.26,56.18,56.21,288813.0,55.349,55.3589,55.2802,55.3097,288813.0
2024-08-22 13:40:00,56.2,56.27,56.19,56.23,309058.0,55.2998,55.3687,55.29,55.3294,309058.0
2024-08-22 13:50:00,56.24,56.27,56.07,56.1,304453.0,55.3392,55.3687,55.1719,55.2014,304453.0
2024-08-22 14:00:00,56.1,56.24,56.04,56.24,243820.0,55.2014,55.3392,55.1424,55.3392,243820.0
2024-08-22 14:10:00,56.23,56.37,56.23,56.36,376897.0,55.3294,55.4671,55.3294,55.4573,376897.0
2024-08-22 14:20:00,56.36,56.37,56.27,56.32,262650.0,55.4573,55.4671,55.3687,55.4179,262650.0
2024-08-22 14:30:00,56.32,56.34,56.26,56.34,238203.0,55.4179,55.4376,55.3589,55.4376,238203.0
2024-08-22 14:40:00,56.33,56.34,56.25,56.27,271868.0,55.4278,55.4376,55.349,55.3687,271868.0
2024-08-22 14:50:00,56.27,56.3,56.15,56.18,153674.0,55.3687,55.3982,55.2506,55.2802,153674.0
2024-08-22 15:00:00,56.18,56.2,56.07,56.1,201297.0,55.2802,55.2998,55.1719,55.2014,201297.0
2024-08-22 15:10:00,56.1,56.11,55.99,56.0,159234.0,55.2014,55.2113,55.0932,55.103,159234.0
2024-08-22 15:20:00,56.0,56.01,55.89,55.91,213956.0,55.103,55.1129,54.9948,55.0145,213956.0
2024-08-22 15:30:00,55.91,55.99,55.86,55.94,316357.0,55.0145,55.0932,54.9653,55.044,316357.0
2024-08-22 15:40:00,55.94,55.94,55.82,55.85,328017.0,55.044,55.044,54.9259,54.9554,328017.0
2024-08-22 15:50:00,55.85,56.02,55.76,55.99,1313784.0,54.9554,55.1227,54.8669,55.0932,1313784.0
2024-08-23 09:30:00,56.42,56.7,56.32,56.64,292785.0,55.5163,55.7918,55.4179,55.7328,292785.0
2024-08-23 09:40:00,56.65,56.75,56.57,56.59,324581.0,55.7426,55.841,55.6639,55.6836,324581.0
2024-08-23 09:50:00,56.59,56.77,56.54,56.77,260859.0,55.6836,55.8607,55.6344,55.8607,260859.0
2024-08-23 10:00:00,56.77,56.98,56.76,56.94,367987.0,55.8607,56.0673,55.8509,56.028,367987.0
2024-08-23 10:10:00,56.94,57.03,56.79,56.87,477732.0,56.028,56.1165,55.8804,55.9591,477732.0
2024-08-23 10:20:00,56.87,57.12,56.86,57.09,305621.0,55.9591,56.2051,55.9493,56.1756,305621.0
2024-08-23 10:30:00,57.1,57.16,56.95,57.03,329484.0,56.1854,56.2445,56.0378,56.1165,329484.0
2024-08-23 10:40:00,57.04,57.14,56.98,57.0,281750.0,56.1264,56.2248,56.0673,56.087,281750.0
2024-08-23 10:50:00,57.0,57.15,56.94,57.09,345713.0,56.087,56.2346,56.028,56.1756,345713.0
2024-08-23 11:00:00,57.08,57.22,57.0,57.21,241192.0,56.1657,56.3035,56.087,56.2937,241192.0
2024-08-23 11:10:00,57.21,57.34,57.09,57.32,408267.0,56.2937,56.4216,56.1756,56.4019,408267.0
2024-08-23 11:20:00,57.33,57.4,57.24,57.35,179272.0,56.4117,56.4806,56.3232,56.4314,179272.0
2024-08-23 11:30:00,57.34,57.37,57.06,57.07,453759.0,56.4216,56.4511,56.1461,56.1559,453759.0
2024-08-23 11:40:00,57.07,57.1,56.88,56.9,269605.0,56.1559,56.1854,55.9689,55.9886,269605.0
2024-08-23 11:50:00,56.9,56.94,56.71,56.72,228965.0,55.9886,56.028,55.8017,55.8115,228965.0
2024-08-23 12:00:00,56.72,56.73,56.5,56.64,265454.0,55.8115,55.8213,55.595,55.7328,265454.0
2024-08-23 12:10:00,56.63,56.64,56.43,56.58,229089.0,55.7229,55.7328,55.5261,55.6737,229089.0
2024-08-23 12:20:00,56.58,56.67,56.51,56.57,190866.0,55.6737,55.7623,55.6049,55.6639,190866.0
2024-08-23 12:30:00,56.56,56.76,56.55,56.74,174329.0,55.6541,55.8509,55.6442,55.8312,174329.0
2024-08-23 12:40:00,56.74,56.75,56.62,56.68,163540.0,55.8312,55.841,55.7131,55.7721,163540.0
2024-08-23 12:50:00,56.67,56.97,56.67,56.95,184409.0,55.7623,56.0575,55.7623,56.0378,184409.0
2024-08-23 13:00:00,56.94,56.94,56.81,56.86,174658.0,56.028,56.028,55.9001,55.9493,174658.0
2024-08-23 13:10:00,56.86,56.96,56.86,56.92,155774.0,55.9493,56.0477,55.9493,56.0083,155774.0
2024-08-23 13:20:00,56.92,56.96,56.84,56.84,193633.0,56.0083,56.0477,55.9296,55.9296,193633.0
2024-08-23 13:30:00,56.84,56.88,56.79,56.84,214049.0,55.9296,55.9689,55.8804,55.9296,214049.0
2024-08-23 13:40:00,56.83,56.84,56.67,56.72,204267.0,55.9197,55.9296,55.7623,55.8115,204267.0
2024-08-23 13:50:00,56.73,56.77,56.63,56.66,245464.0,55.8213,55.8607,55.7229,55.7525,245464.0
2024-08-23 14:00:00,56.66,56.77,56.5,56.75,334745.0,55.7525,55.8607,55.595,55.841,334745.0
2024-08-23 14:10:00,56.75,56.79,56.71,56.73,146494.0,55.841,55.8804,55.8017,55.8213,146494.0
2024-08-23 14:20:00,56.73,56.78,56.71,56.73,133068.0,55.8213,55.8705,55.8017,55.8213,133068.0
2024-08-23 14:30:00,56.73,56.75,56.66,56.74,125711.0,55.8213,55.841,55.7525,55.8312,125711.0
2024-08-23 14:40:00,56.75,56.88,56.74,56.84,129131.0,55.841,55.9689,55.8312,55.9296,129131.0
2024-08-23 14:50:00,56.85,56.86,56.75,56.78,125675.0,55.9394,55.9493,55.841,55.8705,125675.0
2024-08-23 15:00:00,56.79,56.79,56.53,56.61,195610.0,55.8804,55.8804,55.6245,55.7033,195610.0
2024-08-23 15:10:00,56.61,56.84,56.6,56.78,341133.0,55.7033,55.9296,55.6934,55.8705,341133.0
2024-08-23 15:20:00,56.79,56.95,56.78,56.95,287706.0,55.8804,56.0378,55.8705,56.0378,287706.0
2024-08-23 15:30:00,56.94,56.94,56.77,56.83,430990.0,56.028,56.028,55.8607,55.9197,430990.0
2024-08-23 15:40:00,56.83,56.83,56.61,56.68,310231.0,55.9197,55.9197,55.7033,55.7721,310231.0
2024-08-23 15:50:00,56.68,56.8,56.66,56.67,1477592.0,55.7721,55.8902,55.7525,55.7623,1477592.0
2024-08-26 09:30:00,57.02,57.15,56.86,56.98,237632.0,56.1067,56.2346,55.9493,56.0673,237632.0
2024-08-26 09:40:00,56.97,57.07,56.89,57.06,153687.0,56.0575,56.1559,55.9788,56.1461,153687.0
2024-08-26 09:50:00,57.07,57.07,56.86,56.95,174939.0,56.1559,56.1559,55.9493,56.0378,174939.0
2024-08-26 10:00:00,56.95,57.05,56.83,57.04,254392.0,56.0378,56.1362,55.9197,56.1264,254392.0
2024-08-26 10:10:00,57.05,57.05,56.96,57.01,189625.0,56.1362,56.1362,56.0477,56.0969,189625.0
2024-08-26 10:20:00,57.01,57.11,56.92,57.11,124399.0,56.0969,56.1953,56.0083,56.1953,124399.0
2024-08-26 10:30:00,57.1,57.13,57.03,57.11,132618.0,56.1854,56.2149,56.1165,56.1953,132618.0
2024-08-26 10:40:00,57.11,57.14,57.01,57.02,124980.0,56.1953,56.2248,56.0969,56.1067,124980.0
2024-08-26 10:50:00,57.01,57.04,56.92,56.92,104350.0,56.0969,56.1264,56.0083,56.0083,104350.0
2024-08-26 11:00:00,56.92,56.95,56.8,56.85,103364.0,56.0083,56.0378,55.8902,55.9394,103364.0
2024-08-26 11:10:00,56.85,56.94,56.83,56.84,107157.0,55.9394,56.028,55.9197,55.9296,107157.0
2024-08-26 11:20:00,56.83,56.83,56.72,56.78,120077.0,55.9197,55.9197,55.8115,55.8705,120077.0
2024-08-26 11:30:00,56.78,56.79,56.74,56.78,111241.0,55.8705,55.8804,55.8312,55.8705,111241.0
2024-08-26 11:40:00,56.79,56.84,56.74,56.8,92536.0,55.8804,55.9296,55.8312,55.8902,92536.0
2024-08-26 11:50:00,56.8,56.82,56.7,56.79,112434.0,55.8902,55.9099,55.7918,55.8804,112434.0
2024-08-26 12:00:00,56.79,56.86,56.76,56.83,97068.0,55.8804,55.9493,55.8509,55.9197,97068.0
2024-08-26 12:10:00,56.83,56.94,56.82,56.9,80485.0,55.9197,56.028,55.9099,55.9886,80485.0
2024-08-26 12:20:00,56.9,56.97,56.89,56.93,105724.0,55.9886,56.0575,55.9788,56.0181,105724.0
2024-08-26 12:30:00,56.93,56.98,56.91,56.97,91169.0,56.0181,56.0673,55.9985,56.0575,91169.0
2024-08-26 12:40:00,56.97,56.97,56.92,56.97,95775.0,56.0575,56.0575,56.0083,56.0575,95775.0
2024-08-26 12:50:00,56.97,56.97,56.91,56.93,113341.0,56.0575,56.0575,55.9985,56.0181,113341.0
2024-08-26 13:00:00,56.93,56.99,56.86,56.89,127428.0,56.0181,56.0772,55.9493,55.9788,127428.0
2024-08-26 13:10:00,56.88,56.92,56.85,56.87,108344.0,55.9689,56.0083,55.9394,55.9591,108344.0
2024-08-26 13:20:00,56.88,56.91,56.85,56.86,88722.0,55.9689,55.9985,55.9394,55.9493,88722.0
2024-08-26 13:30:00,56.85,56.86,56.7,56.73,224243.0,55.9394,55.9493,55.7918,55.8213,224243.0
2024-08-26 13:40:00,56.73,56.77,56.66,56.68,121539.0,55.8213,55.8607,55.7525,55.7721,121539.0
2024-08-26 13:50:00,56.68,56.7,56.62,56.64,137666.0,55.7721,55.7918,55.7131,55.7328,137666.0
2024-08-26 14:00:00,56.64,56.7,56.61,56.63,197571.0,55.7328,55.7918,55.7033,55.7229,197571.0
2024-08-26 14:10:00,56.62,56.67,56.6,56.67,116091.0,55.7131,55.7623,55.6934,55.7623,116091.0
2024-08-26 14:20:00,56.67,56.8,56.66,56.78,106007.0,55.7623,55.8902,55.7525,55.8705,106007.0
2024-08-26 14:30:00,56.78,56.79,56.7,56.75,102314.0,55.8705,55.8804,55.7918,55.841,102314.0
2024-08-26 14:40:00,56.75,56.81,56.71,56.76,123455.0,55.841,55.9001,55.8017,55.8509,123455.0
2024-08-26 14:50:00,56.76,56.82,56.67,56.68,121919.0,55.8509,55.9099,55.7623,55.7721,121919.0
2024-08-26 15:00:00,56.67,56.67,56.59,56.63,176506.0,55.7623,55.7623,55.6836,55.7229,176506.0
2024-08-26 15:10:00,56.63,56.65,56.57,56.6,126423.0,55.7229,55.7426,55.6639,55.6934,126423.0
2024-08-26 15:20:00,56.59,56.64,56.56,56.59,150876.0,55.6836,55.7328,55.6541,55.6836,150876.0
2024-08-26 15:30:00,56.58,56.64,56.53,56.6,247144.0,55.6737,55.7328,55.6245,55.6934,247144.0
2024-08-26 15:40:00,56.6,56.75,56.59,56.7,230824.0,55.6934,55.841,55.6836,55.7918,230824.0
2024-08-26 15:50:00,56.7,56.76,56.63,56.73,878366.0,55.7918,55.8509,55.7229,55.8213,878366.0
2024-08-27 09:30:00,56.71,56.92,56.7,56.7,151837.0,55.8017,56.0083,55.7918,55.7918,151837.0
2024-08-27 09:40:00,56.71,56.85,56.68,56.74,100876.0,55.8017,55.9394,55.7721,55.8312,100876.0
2024-08-27 09:50:00,56.73,56.73,56.41,56.46,150248.0,55.8213,55.8213,55.5065,55.5557,150248.0
2024-08-27 10:00:00,56.46,56.61,56.38,56.58,110696.0,55.5557,55.7033,55.477,55.6737,110696.0
2024-08-27 10:10:00,56.57,56.6,56.45,56.58,141871.0,55.6639,55.6934,55.5458,55.6737,141871.0
2024-08-27 10:20:00,56.58,56.62,56.53,56.58,124694.0,55.6737,55.7131,55.6245,55.6737,124694.0
2024-08-27 10:30:00,56.58,56.65,56.56,56.6,106799.0,55.6737,55.7426,55.6541,55.6934,106799.0
2024-08-27 10:40:00,56.59,56.61,56.51,56.61,113420.0,55.6836,55.7033,55.6049,55.7033,113420.0
2024-08-27 10:50:00,56.62,56.64,56.59,56.61,77590.0,55.7131,55.7328,55.6836,55.7033,77590.0
2024-08-27 11:00:00,56.61,56.63,56.57,56.58,77202.0,55.7033,55.7229,55.6639,55.6737,77202.0
2024-08-27 11:10:00,56.58,56.62,56.52,56.54,113542.0,55.6737,55.7131,55.6147,55.6344,113542.0
2024-08-27 11:20:00,56.54,56.59,56.5,56.58,103042.0,55.6344,55.6836,55.595,55.6737,103042.0
2024-08-27 11:30:00,56.57,56.61,56.53,56.55,100069.0,55.6639,55.7033,55.6245,55.6442,100069.0
2024-08-27 11:40:00,56.53,56.63,56.51,56.56,84589.0,55.6245,55.7229,55.6049,55.6541,84589.0
2024-08-27 11:50:00,56.56,56.61,56.51,56.61,70283.0,55.6541,55.7033,55.6049,55.7033,70283.0
2024-08-27 12:00:00,56.6,56.63,56.53,56.54,63791.0,55.6934,55.7229,55.6245,55.6344,63791.0
2024-08-27 12:10:00,56.53,56.57,56.48,56.48,58711.0,55.6245,55.6639,55.5753,55.5753,58711.0
2024-08-27 12:20:00,56.49,56.5,56.38,56.4,56380.0,55.5852,55.595,55.477,55.4966,56380.0
2024-08-27 12:30:00,56.4,56.4,56.34,56.38,64633.0,55.4966,55.4966,55.4376,55.477,64633.0
2024-08-27 12:40:00,56.38,56.4,56.3,56.38,56406.0,55.477,55.4966,55.3982,55.477,56406.0
2024-08-27 12:50:00,56.38,56.42,56.31,56.33,60367.0,55.477,55.5163,55.4081,55.4278,60367.0
2024-08-27 13:00:00,56.33,56.48,56.33,56.41,67161.0,55.4278,55.5753,55.4278,55.5065,67161.0
2024-08-27 13:10:00,56.41,56.41,56.33,56.38,43940.0,55.5065,55.5065,55.4278,55.477,43940.0
2024-08-27 13:20:00,56.38,56.5,56.37,56.49,75267.0,55.477,55.595,55.4671,55.5852,75267.0
2024-08-27 13:30:00,56.49,56.51,56.43,56.44,189749.0,55.5852,55.6049,55.5261,55.536,189749.0
2024-08-27 13:40:00,56.44,56.45,56.32,56.33,89177.0,55.536,55.5458,55.4179,55.4278,89177.0
2024-08-27 13:50:00,56.34,56.34,56.24,56.3,113520.0,55.4376,55.4376,55.3392,55.3982,113520.0
2024-08-27 14:00:00,56.3,56.35,56.29,56.31,47660.0,55.3982,55.4474,55.3884,55.4081,47660.0
2024-08-27 14:10:00,56.32,56.36,56.29,56.33,74814.0,55.4179,55.4573,55.3884,55.4278,74814.0
2024-08-27 14:20:00,56.33,56.34,56.25,56.29,81396.0,55.4278,55.4376,55.349,55.3884,81396.0
2024-08-27 14:30:00,56.28,56.31,56.26,56.27,69957.0,55.3786,55.4081,55.3589,55.3687,69957.0
2024-08-27 14:40:00,56.27,56.3,56.23,56.25,104289.0,55.3687,55.3982,55.3294,55.349,104289.0
2024-08-27 14:50:00,56.25,56.3,56.24,56.26,130649.0,55.349,55.3982,55.3392,55.3589,130649.0
2024-08-27 15:00:00,56.27,56.35,56.24,56.25,191031.0,55.3687,55.4474,55.3392,55.349,191031.0
2024-08-27 15:10:00,56.25,56.28,56.21,56.23,183493.0,55.349,55.3786,55.3097,55.3294,183493.0
2024-08-27 15:20:00,56.23,56.33,56.23,56.3,137218.0,55.3294,55.4278,55.3294,55.3982,137218.0
2024-08-27 15:30:00,56.3,56.34,56.18,56.2,159502.0,55.3982,55.4376,55.2802,55.2998,159502.0
2024-08-27 15:40:00,56.2,56.23,56.15,56.19,336133.0,55.2998,55.3294,55.2506,55.29,336133.0
2024-08-27 15:50:00,56.19,56.28,56.17,56.28,696060.0,55.29,55.3786,55.2703,55.3786,696060.0
2024-08-28 09:30:00,56.06,56.44,56.03,56.44,267006.0,55.1621,55.536,55.1326,55.536,267006.0
2024-08-28 09:40:00,56.44,56.82,56.39,56.79,169492.0,55.536,55.9099,55.4868,55.8804,169492.0
2024-08-28 09:50:00,56.78,56.95,56.78,56.85,171702.0,55.8705,56.0378,55.8705,55.9394,171702.0
2024-08-28 10:00:00,56.85,57.01,56.75,56.97,219773.0,55.9394,56.0969,55.841,56.0575,219773.0
2024-08-28 10:10:00,56.96,57.0,56.82,56.97,230083.0,56.0477,56.087,55.9099,56.0575,230083.0
2024-08-28 10:20:00,56.96,57.02,56.85,56.91,252050.0,56.0477,56.1067,55.9394,55.9985,252050.0
2024-08-28 10:30:00,56.9,57.2,56.84,57.2,216280.0,55.9886,56.2838,55.9296,56.2838,216280.0
2024-08-28 10:40:00,57.2,57.34,57.19,57.28,313329.0,56.2838,56.4216,56.274,56.3625,313329.0
2024-08-28 10:50:00,57.28,57.31,57.16,57.25,151097.0,56.3625,56.3921,56.2445,56.333,151097.0
2024-08-28 11:00:00,57.25,57.36,57.23,57.32,179965.0,56.333,56.4413,56.3133,56.4019,179965.0
2024-08-28 11:10:00,57.31,57.35,57.17,57.21,197509.0,56.3921,56.4314,56.2543,56.2937,197509.0
2024-08-28 11:20:00,57.21,57.23,57.15,57.15,186816.0,56.2937,56.3133,56.2346,56.2346,186816.0
2024-08-28 11:30:00,57.15,57.23,57.08,57.22,206426.0,56.2346,56.3133,56.1657,56.3035,206426.0
2024-08-28 11:40:00,57.22,57.24,57.05,57.06,136419.0,56.3035,56.3232,56.1362,56.1461,136419.0
2024-08-28 11:50:00,57.06,57.2,57.05,57.18,212092.0,56.1461,56.2838,56.1362,56.2641,212092.0
2024-08-28 12:00:00,57.17,57.22,57.04,57.07,230137.0,56.2543,56.3035,56.1264,56.1559,230137.0
2024-08-28 12:10:00,57.05,57.11,56.98,57.03,148193.0,56.1362,56.1953,56.0673,56.1165,148193.0
2024-08-28 12:20:00,57.02,57.03,56.89,56.91,139182.0,56.1067,56.1165,55.9788,55.9985,139182.0
2024-08-28 12:30:00,56.91,56.96,56.9,56.95,103124.0,55.9985,56.0477,55.9886,56.0378,103124.0
2024-08-28 12:40:00,56.95,56.95,56.87,56.92,89696.0,56.0378,56.0378,55.9591,56.0083,89696.0
2024-08-28 12:50:00,56.93,56.99,56.92,56.98,96818.0,56.0181,56.0772,56.0083,56.0673,96818.0
2024-08-28 13:00:00,56.99,57.01,56.92,56.93,77757.0,56.0772,56.0969,56.0083,56.0181,77757.0
2024-08-28 13:10:00,56.92,56.99,56.9,56.95,81533.0,56.0083,56.0772,55.9886,56.0378,81533.0
2024-08-28 13:20:00,56.96,57.0,56.85,56.93,209017.0,56.0477,56.087,55.9394,56.0181,209017.0
2024-08-28 13:30:00,56.94,56.97,56.84,56.87,144624.0,56.028,56.0575,55.9296,55.9591,144624.0
2024-08-28 13:40:00,56.87,56.94,56.86,56.89,380206.0,55.9591,56.028,55.9493,55.9788,380206.0
2024-08-28 13:50:00,56.9,56.91,56.79,56.82,216303.0,55.9886,55.9985,55.8804,55.9099,216303.0
2024-08-28 14:00:00,56.82,56.88,56.74,56.87,140029.0,55.9099,55.9689,55.8312,55.9591,140029.0
2024-08-28 14:10:00,56.87,56.88,56.78,56.79,109092.0,55.9591,55.9689,55.8705,55.8804,109092.0
2024-08-28 14:20:00,56.79,56.79,56.68,56.68,156858.0,55.8804,55.8804,55.7721,55.7721,156858.0
2024-08-28 14:30:00,56.69,56.73,56.63,56.71,162603.0,55.782,55.8213,55.7229,55.8017,162603.0
2024-08-28 14:40:00,56.7,56.77,56.67,56.7,132858.0,55.7918,55.8607,55.7623,55.7918,132858.0
2024-08-28 14:50:00,56.71,56.95,56.7,56.94,159096.0,55.8017,56.0378,55.7918,56.028,159096.0
2024-08-28 15:00:00,56.94,57.03,56.91,56.95,191206.0,56.028,56.1165,55.9985,56.0378,191206.0
2024-08-28 15:10:00,56.95,57.0,56.9,57.0,193072.0,56.0378,56.087,55.9886,56.087,193072.0
2024-08-28 15:20:00,57.0,57.19,56.99,57.14,211322.0,56.087,56.274,56.0772,56.2248,211322.0
2024-08-28 15:30:00,57.14,57.14,57.02,57.05,315050.0,56.2248,56.2248,56.1067,56.1362,315050.0
2024-08-28 15:40:00,57.05,57.11,56.98,57.03,246075.0,56.1362,56.1953,56.0673,56.1165,246075.0
2024-08-28 15:50:00,57.04,57.17,57.0,57.06,1029206.0,56.1264,56.2543,56.087,56.1461,1029206.0
2024-08-29 09:30:00,57.31,57.43,56.63,56.71,331807.0,56.3921,56.5101,55.7229,55.8017,331807.0
2024-08-29 09:40:00,56.73,56.78,56.53,56.59,187309.0,55.8213,55.8705,55.6245,55.6836,187309.0
2024-08-29 09:50:00,56.59,56.79,56.51,56.78,151888.0,55.6836,55.8804,55.6049,55.8705,151888.0
2024-08-29 10:00:00,56.78,57.18,56.77,57.17,196024.0,55.8705,56.2641,55.8607,56.2543,196024.0
2024-08-29 10:10:00,57.17,57.32,57.1,57.3,179781.0,56.2543,56.4019,56.1854,56.3822,179781.0
2024-08-29 10:20:00,57.31,57.35,57.23,57.33,180060.0,56.3921,56.4314,56.3133,56.4117,180060.0
2024-08-29 10:30:00,57.33,57.36,57.2,57.2,171166.0,56.4117,56.4413,56.2838,56.2838,171166.0
2024-08-29 10:40:00,57.2,57.23,57.06,57.09,104354.0,56.2838,56.3133,56.1461,56.1756,104354.0
2024-08-29 10:50:00,57.09,57.17,57.07,57.15,93599.0,56.1756,56.2543,56.1559,56.2346,93599.0
2024-08-29 11:00:00,57.16,57.22,57.09,57.12,102789.0,56.2445,56.3035,56.1756,56.2051,102789.0
2024-08-29 11:10:00,57.11,57.25,57.11,57.18,124154.0,56.1953,56.333,56.1953,56.2641,124154.0
2024-08-29 11:20:00,57.19,57.28,57.17,57.27,97290.0,56.274,56.3625,56.2543,56.3527,97290.0
2024-08-29 11:30:00,57.29,57.35,57.28,57.35,109961.0,56.3724,56.4314,56.3625,56.4314,109961.0
2024-08-29 11:40:00,57.34,57.36,57.2,57.36,104615.0,56.4216,56.4413,56.2838,56.4413,104615.0
2024-08-29 11:50:00,57.36,57.44,57.31,57.43,134966.0,56.4413,56.52,56.3921,56.5101,134966.0
2024-08-29 12:00:00,57.44,57.53,57.43,57.48,175207.0,56.52,56.6085,56.5101,56.5593,175207.0
2024-08-29 12:10:00,57.48,57.5,57.38,57.45,105458.0,56.5593,56.579,56.4609,56.5298,105458.0
2024-08-29 12:20:00,57.45,57.46,57.4,57.42,86304.0,56.5298,56.5397,56.4806,56.5003,86304.0
2024-08-29 12:30:00,57.43,57.44,57.38,57.41,82452.0,56.5101,56.52,56.4609,56.4905,82452.0
2024-08-29 12:40:00,57.42,57.51,57.41,57.44,74385.0,56.5003,56.5889,56.4905,56.52,74385.0
2024-08-29 12:50:00,57.45,57.51,57.45,57.49,97084.0,56.5298,56.5889,56.5298,56.5692,97084.0
2024-08-29 13:00:00,57.5,57.5,57.43,57.44,84001.0,56.579,56.579,56.5101,56.52,84001.0
2024-08-29 13:10:00,57.44,57.51,57.43,57.5,214115.0,56.52,56.5889,56.5101,56.579,214115.0
2024-08-29 13:20:00,57.5,57.68,57.49,57.67,273899.0,56.579,56.7561,56.5692,56.7463,273899.0
2024-08-29 13:30:00,57.68,57.72,57.61,57.63,147541.0,56.7561,56.7955,56.6872,56.7069,147541.0
2024-08-29 13:40:00,57.63,57.69,57.59,57.67,219841.0,56.7069,56.766,56.6676,56.7463,219841.0
2024-08-29 13:50:00,57.67,57.76,57.66,57.7,121555.0,56.7463,56.8348,56.7364,56.7758,121555.0
2024-08-29 14:00:00,57.7,57.76,57.66,57.7,209562.0,56.7758,56.8348,56.7364,56.7758,209562.0
2024-08-29 14:10:00,57.7,57.75,57.68,57.7,120578.0,56.7758,56.825,56.7561,56.7758,120578.0
2024-08-29 14:20:00,57.7,57.77,57.67,57.68,201528.0,56.7758,56.8447,56.7463,56.7561,201528.0
2024-08-29 14:30:00,57.68,57.69,57.4,57.42,230339.0,56.7561,56.766,56.4806,56.5003,230339.0
2024-08-29 14:40:00,57.41,57.48,57.34,57.4,143617.0,56.4905,56.5593,56.4216,56.4806,143617.0
2024-08-29 14:50:00,57.4,57.48,57.31,57.42,146923.0,56.4806,56.5593,56.3921,56.5003,146923.0
2024-08-29 15:00:00,57.41,57.55,57.38,57.53,205365.0,56.4905,56.6282,56.4609,56.6085,205365.0
2024-08-29 15:10:00,57.53,57.65,57.52,57.64,208662.0,56.6085,56.7266,56.5987,56.7168,208662.0
2024-08-29 15:20:00,57.63,57.68,57.56,57.68,164746.0,56.7069,56.7561,56.6381,56.7561,164746.0
2024-08-29 15:30:00,57.68,57.69,57.55,57.57,218871.0,56.7561,56.766,56.6282,56.6479,218871.0
2024-08-29 15:40:00,57.58,57.58,57.32,57.34,171639.0,56.6577,56.6577,56.4019,56.4216,171639.0
2024-08-29 15:50:00,57.34,57.44,57.29,57.35,713759.0,56.4216,56.52,56.3724,56.4314,713759.0
2024-08-30 09:30:00,57.45,57.7,57.38,57.7,244658.0,56.5298,56.7758,56.4609,56.7758,244658.0
2024-08-30 09:40:00,57.71,57.73,57.51,57.51,181246.0,56.7856,56.8053,56.5889,56.5889,181246.0
2024-08-30 09:50:00,57.51,57.76,57.48,57.66,195137.0,56.5889,56.8348,56.5593,56.7364,195137.0
2024-08-30 10:00:00,57.66,57.75,57.58,57.75,237399.0,56.7364,56.825,56.6577,56.825,237399.0
2024-08-30 10:10:00,57.74,57.85,57.71,57.8,239918.0,56.8152,56.9234,56.7856,56.8742,239918.0
2024-08-30 10:20:00,57.8,57.84,57.75,57.76,238678.0,56.8742,56.9136,56.825,56.8348,238678.0
2024-08-30 10:30:00,57.77,58.04,57.76,58.04,355305.0,56.8447,57.1104,56.8348,57.1104,355305.0
2024-08-30 10:40:00,58.04,58.07,57.93,58.01,139290.0,57.1104,57.1399,57.0021,57.0808,139290.0
2024-08-30 10:50:00,58.02,58.07,58.0,58.05,150839.0,57.0907,57.1399,57.071,57.1202,150839.0
2024-08-30 11:00:00,58.04,58.14,58.01,58.08,159315.0,57.1104,57.2088,57.0808,57.1497,159315.0
2024-08-30 11:10:00,58.08,58.1,57.95,57.95,157353.0,57.1497,57.1694,57.0218,57.0218,157353.0
2024-08-30 11:20:00,57.95,57.99,57.93,57.98,144702.0,57.0218,57.0612,57.0021,57.0513,144702.0
2024-08-30 11:30:00,57.98,58.03,57.85,57.88,181605.0,57.0513,57.1005,56.9234,56.9529,181605.0
2024-08-30 11:40:00,57.89,58.04,57.88,58.02,114281.0,56.9628,57.1104,56.9529,57.0907,114281.0
2024-08-30 11:50:00,58.02,58.06,57.97,58.01,114169.0,57.0907,57.13,57.0415,57.0808,114169.0
2024-08-30 12:00:00,58.0,58.03,57.93,58.02,173509.0,57.071,57.1005,57.0021,57.0907,173509.0
2024-08-30 12:10:00,58.02,58.07,57.99,58.01,108131.0,57.0907,57.1399,57.0612,57.0808,108131.0
2024-08-30 12:20:00,58.01,58.02,57.85,57.87,156201.0,57.0808,57.0907,56.9234,56.9431,156201.0
2024-08-30 12:30:00,57.87,57.88,57.76,57.85,109667.0,56.9431,56.9529,56.8348,56.9234,109667.0
2024-08-30 12:40:00,57.85,57.89,57.79,57.86,103205.0,56.9234,56.9628,56.8644,56.9332,103205.0
2024-08-30 12:50:00,57.87,57.93,57.86,57.9,82402.0,56.9431,57.0021,56.9332,56.9726,82402.0
2024-08-30 13:00:00,57.9,57.96,57.86,57.9,69880.0,56.9726,57.0316,56.9332,56.9726,69880.0
2024-08-30 13:10:00,57.91,57.95,57.86,57.88,82256.0,56.9824,57.0218,56.9332,56.9529,82256.0
2024-08-30 13:20:00,57.88,57.9,57.84,57.9,83704.0,56.9529,56.9726,56.9136,56.9726,83704.0
2024-08-30 13:30:00,57.9,58.01,57.87,57.99,204569.0,56.9726,57.0808,56.9431,57.0612,204569.0
2024-08-30 13:40:00,58.0,58.08,57.99,58.02,118315.0,57.071,57.1497,57.0612,57.0907,118315.0
2024-08-30 13:50:00,58.02,58.08,58.01,58.02,132318.0,57.0907,57.1497,57.0808,57.0907,132318.0
2024-08-30 14:00:00,58.03,58.09,57.99,58.05,156012.0,57.1005,57.1596,57.0612,57.1202,156012.0
2024-08-30 14:10:00,58.05,58.14,58.04,58.13,107012.0,57.1202,57.2088,57.1104,57.1989,107012.0
2024-08-30 14:20:00,58.13,58.17,58.08,58.09,100527.0,57.1989,57.2383,57.1497,57.1596,100527.0
2024-08-30 14:30:00,58.09,58.16,58.07,58.16,126375.0,57.1596,57.2284,57.1399,57.2284,126375.0
2024-08-30 14:40:00,58.16,58.2,58.13,58.18,107805.0,57.2284,57.2678,57.1989,57.2481,107805.0
2024-08-30 14:50:00,58.17,58.23,58.08,58.14,231330.0,57.2383,57.2973,57.1497,57.2088,231330.0
2024-08-30 15:00:00,58.14,58.18,58.08,58.08,170481.0,57.2088,57.2481,57.1497,57.1497,170481.0
2024-08-30 15:10:00,58.08,58.15,58.06,58.15,274288.0,57.1497,57.2186,57.13,57.2186,274288.0
2024-08-30 15:20:00,58.15,58.26,58.13,58.22,286994.0,57.2186,57.3268,57.1989,57.2875,286994.0
2024-08-30 15:30:00,58.22,58.35,58.17,58.34,308640.0,57.2875,57.4154,57.2383,57.4056,308640.0
2024-08-30 15:40:00,58.34,58.37,58.28,58.3,292370.0,57.4056,57.4351,57.3465,57.3662,292370.0
2024-08-30 15:50:00,58.32,58.58,58.3,58.44,1828509.0,57.3859,57.6417,57.3662,57.504,1828509.0
2024-09-03 09:30:00,58.62,58.62,58.37,58.59,457074.0,57.6811,57.6811,57.4351,57.6516,457074.0
2024-09-03 09:40:00,58.59,58.71,58.48,58.56,278623.0,57.6516,57.7696,57.5433,57.622,278623.0
2024-09-03 09:50:00,58.56,58.58,58.33,58.5,317475.0,57.622,57.6417,57.3957,57.563,317475.0
2024-09-03 10:00:00,58.5,58.52,57.94,58.17,344007.0,57.563,57.5827,57.012,57.2383,344007.0
2024-09-03 10:10:00,58.17,58.17,58.06,58.1,230639.0,57.2383,57.2383,57.13,57.1694,230639.0
2024-09-03 10:20:00,58.1,58.14,57.98,58.0,338657.0,57.1694,57.2088,57.0513,57.071,338657.0
2024-09-03 10:30:00,58.01,58.04,57.9,57.99,193653.0,57.0808,57.1104,56.9726,57.0612,193653.0
2024-09-03 10:40:00,57.98,58.09,57.97,58.03,219146.0,57.0513,57.1596,57.0415,57.1005,219146.0
2024-09-03 10:50:00,58.04,58.19,58.02,58.19,231522.0,57.1104,57.258,57.0907,57.258,231522.0
2024-09-03 11:00:00,58.19,58.37,58.15,58.31,204682.0,57.258,57.4351,57.2186,57.376,204682.0
2024-09-03 11:10:00,58.3,58.36,58.17,58.26,217094.0,57.3662,57.4252,57.2383,57.3268,217094.0
2024-09-03 11:20:00,58.27,58.48,58.25,58.47,163551.0,57.3367,57.5433,57.317,57.5335,163551.0
2024-09-03 11:30:00,58.48,58.55,58.45,58.55,184275.0,57.5433,57.6122,57.5138,57.6122,184275.0
2024-09-03 11:40:00,58.55,58.67,58.5,58.64,260077.0,57.6122,57.7303,57.563,57.7008,260077.0
2024-09-03 11:50:00,58.65,58.81,58.64,58.77,230762.0,57.7106,57.868,57.7008,57.8287,230762.0
2024-09-03 12:00:00,58.77,58.83,58.67,58.67,189457.0,57.8287,57.8877,57.7303,57.7303,189457.0
2024-09-03 12:10:00,58.68,58.75,58.66,58.69,171333.0,57.7401,57.809,57.7204,57.75,171333.0
2024-09-03 12:20:00,58.7,58.83,58.69,58.75,157935.0,57.7598,57.8877,57.75,57.809,157935.0
2024-09-03 12:30:00,58.75,58.83,58.72,58.75,148798.0,57.809,57.8877,57.7795,57.809,148798.0
2024-09-03 12:40:00,58.74,58.85,58.71,58.79,178106.0,57.7991,57.9074,57.7696,57.8483,178106.0
2024-09-03 12:50:00,58.8,58.88,58.8,58.83,148590.0,57.8582,57.9369,57.8582,57.8877,148590.0
2024-09-03 13:00:00,58.84,58.95,58.82,58.94,191391.0,57.8975,58.0058,57.8779,57.9959,191391.0
2024-09-03 13:10:00,58.94,58.94,58.77,58.81,170706.0,57.9959,57.9959,57.8287,57.868,170706.0
2024-09-03 13:20:00,58.82,58.87,58.78,58.83,157545.0,57.8779,57.9271,57.8385,57.8877,157545.0
2024-09-03 13:30:00,58.8,58.83,58.66,58.8,145766.0,57.8582,57.8877,57.7204,57.8582,145766.0
2024-09-03 13:40:00,58.8,58.86,58.75,58.85,168197.0,57.8582,57.9172,57.809,57.9074,168197.0
2024-09-03 13:50:00,58.85,58.85,58.75,58.77,214362.0,57.9074,57.9074,57.809,57.8287,214362.0
2024-09-03 14:00:00,58.78,58.88,58.71,58.77,225553.0,57.8385,57.9369,57.7696,57.8287,225553.0
2024-09-03 14:10:00,58.77,58.84,58.74,58.75,165599.0,57.8287,57.8975,57.7991,57.809,165599.0
2024-09-03 14:20:00,58.76,58.8,58.72,58.75,197386.0,57.8188,57.8582,57.7795,57.809,197386.0
2024-09-03 14:30:00,58.75,58.76,58.67,58.68,187288.0,57.809,57.8188,57.7303,57.7401,187288.0
2024-09-03 14:40:00,58.69,58.7,58.6,58.61,210651.0,57.75,57.7598,57.6614,57.6712,210651.0
2024-09-03 14:50:00,58.62,58.62,58.45,58.46,195620.0,57.6811,57.6811,57.5138,57.5236,195620.0
2024-09-03 15:00:00,58.46,58.52,58.4,58.44,345062.0,57.5236,57.5827,57.4646,57.504,345062.0
2024-09-03 15:10:00,58.44,58.55,58.43,58.53,288378.0,57.504,57.6122,57.4941,57.5925,288378.0
2024-09-03 15:20:00,58.52,58.54,58.46,58.51,266653.0,57.5827,57.6024,57.5236,57.5728,266653.0
2024-09-03 15:30:00,58.52,58.6,58.29,58.33,415664.0,57.5827,57.6614,57.3564,57.3957,415664.0
2024-09-03 15:40:00,58.34,58.35,58.07,58.23,488495.0,57.4056,57.4154,57.1399,57.2973,488495.0
2024-09-03 15:50:00,58.23,58.37,58.14,58.35,1605928.0,57.2973,57.4351,57.2088,57.4154,1605928.0
2024-09-04 09:30:00,58.49,58.72,58.3,58.68,429351.0,57.5532,57.7795,57.3662,57.7401,429351.0
2024-09-04 09:40:00,58.69,58.78,58.55,58.58,249176.0,57.75,57.8385,57.6122,57.6417,249176.0
2024-09-04 09:50:00,58.58,58.79,58.57,58.77,233809.0,57.6417,57.8483,57.6319,57.8287,233809.0
2024-09-04 10:00:00,58.77,58.77,58.42,58.71,263461.0,57.8287,57.8287,57.4843,57.7696,263461.0
2024-09-04 10:10:00,58.72,58.78,58.59,58.68,217555.0,57.7795,57.8385,57.6516,57.7401,217555.0
2024-09-04 10:20:00,58.67,58.74,58.57,58.73,258136.0,57.7303,57.7991,57.6319,57.7893,258136.0
2024-09-04 10:30:00,58.73,58.83,58.65,58.8,220511.0,57.7893,57.8877,57.7106,57.8582,220511.0
2024-09-04 10:40:00,58.8,58.91,58.7,58.91,220243.0,57.8582,57.9664,57.7598,57.9664,220243.0
2024-09-04 10:50:00,58.91,59.0,58.85,58.94,164457.0,57.9664,58.055,57.9074,57.9959,164457.0
2024-09-04 11:00:00,58.95,58.95,58.85,58.86,217942.0,58.0058,58.0058,57.9074,57.9172,217942.0
2024-09-04 11:10:00,58.86,58.9,58.69,58.74,138641.0,57.9172,57.9566,57.75,57.7991,138641.0
2024-09-04 11:20:00,58.73,58.74,58.59,58.6,129607.0,57.7893,57.7991,57.6516,57.6614,129607.0
2024-09-04 11:30:00,58.59,58.6,58.45,58.45,133734.0,57.6516,57.6614,57.5138,57.5138,133734.0
2024-09-04 11:40:00,58.45,58.52,58.4,58.48,162124.0,57.5138,57.5827,57.4646,57.5433,162124.0
2024-09-04 11:50:00,58.48,58.5,58.38,58.42,116640.0,57.5433,57.563,57.4449,57.4843,116640.0
2024-09-04 12:00:00,58.41,58.41,58.3,58.38,115434.0,57.4744,57.4744,57.3662,57.4449,115434.0
2024-09-04 12:10:00,58.38,58.43,58.32,58.34,126753.0,57.4449,57.4941,57.3859,57.4056,126753.0
2024-09-04 12:20:00,58.34,58.44,58.3,58.37,107913.0,57.4056,57.504,57.3662,57.4351,107913.0
2024-09-04 12:30:00,58.38,58.51,58.38,58.47,155959.0,57.4449,57.5728,57.4449,57.5335,155959.0
2024-09-04 12:40:00,58.47,58.48,58.35,58.43,94739.0,57.5335,57.5433,57.4154,57.4941,94739.0
2024-09-04 12:50:00,58.43,58.5,58.37,58.38,117938.0,57.4941,57.563,57.4351,57.4449,117938.0
2024-09-04 13:00:00,58.38,58.38,58.12,58.24,117380.0,57.4449,57.4449,57.1891,57.3072,117380.0
2024-09-04 13:10:00,58.24,58.29,58.22,58.25,119727.0,57.3072,57.3564,57.2875,57.317,119727.0
2024-09-04 13:20:00,58.25,58.27,58.08,58.09,112818.0,57.317,57.3367,57.1497,57.1596,112818.0
2024-09-04 13:30:00,58.08,58.1,57.96,58.02,179506.0,57.1497,57.1694,57.0316,57.0907,179506.0
2024-09-04 13:40:00,58.03,58.1,57.93,58.05,171711.0,57.1005,57.1694,57.0021,57.1202,171711.0
2024-09-04 13:50:00,58.04,58.05,57.94,57.94,103525.0,57.1104,57.1202,57.012,57.012,103525.0
2024-09-04 14:00:00,57.95,57.95,57.81,57.81,123783.0,57.0218,57.0218,56.884,56.884,123783.0
2024-09-04 14:10:00,57.82,57.91,57.81,57.84,110033.0,56.8939,56.9824,56.884,56.9136,110033.0
2024-09-04 14:20:00,57.84,57.88,57.8,57.85,114759.0,56.9136,56.9529,56.8742,56.9234,114759.0
2024-09-04 14:30:00,57.85,57.91,57.72,57.72,150494.0,56.9234,56.9824,56.7955,56.7955,150494.0
2024-09-04 14:40:00,57.73,57.85,57.72,57.84,119071.0,56.8053,56.9234,56.7955,56.9136,119071.0
2024-09-04 14:50:00,57.84,57.87,57.79,57.82,124979.0,56.9136,56.9431,56.8644,56.8939,124979.0
2024-09-04 15:00:00,57.81,57.98,57.77,57.98,168696.0,56.884,57.0513,56.8447,57.0513,168696.0
2024-09-04 15:10:00,57.97,58.03,57.92,58.01,254391.0,57.0415,57.1005,56.9923,57.0808,254391.0
2024-09-04 15:20:00,58.0,58.18,57.99,58.12,251962.0,57.071,57.2481,57.0612,57.1891,251962.0
2024-09-04 15:30:00,58.12,58.12,57.93,58.04,261837.0,57.1891,57.1891,57.0021,57.1104,261837.0
2024-09-04 15:40:00,58.03,58.05,57.95,58.01,182245.0,57.1005,57.1202,57.0218,57.0808,182245.0
2024-09-04 15:50:00,58.01,58.15,57.98,58.11,814292.0,57.0808,57.2186,57.0513,57.1792,814292.0
2024-09-05 09:30:00,58.62,58.68,57.31,57.36,468822.0,57.6811,57.7401,56.3921,56.4413,468822.0
2024-09-05 09:40:00,57.36,57.55,57.22,57.48,405890.0,56.4413,56.6282,56.3035,56.5593,405890.0
2024-09-05 09:50:00,57.49,57.56,57.38,57.53,328042.0,56.5692,56.6381,56.4609,56.6085,328042.0
2024-09-05 10:00:00,57.51,57.93,57.5,57.93,310294.0,56.5889,57.0021,56.579,57.0021,310294.0
2024-09-05 10:10:00,57.93,57.93,57.59,57.69,252878.0,57.0021,57.0021,56.6676,56.766,252878.0
2024-09-05 10:20:00,57.7,57.74,57.48,57.56,255394.0,56.7758,56.8152,56.5593,56.6381,255394.0
2024-09-05 10:30:00,57.57,57.62,57.41,57.43,197355.0,56.6479,56.6971,56.4905,56.5101,197355.0
2024-09-05 10:40:00,57.43,57.44,57.17,57.18,211314.0,56.5101,56.52,56.2543,56.2641,211314.0
2024-09-05 10:50:00,57.18,57.3,57.13,57.14,188341.0,56.2641,56.3822,56.2149,56.2248,188341.0
2024-09-05 11:00:00,57.14,57.14,57.01,57.01,305717.0,56.2248,56.2248,56.0969,56.0969,305717.0
2024-09-05 11:10:00,57.02,57.02,56.74,56.92,359113.0,56.1067,56.1067,55.8312,56.0083,359113.0
2024-09-05 11:20:00,56.93,56.95,56.69,56.78,206964.0,56.0181,56.0378,55.782,55.8705,206964.0
2024-09-05 11:30:00,56.77,56.84,56.75,56.83,173307.0,55.8607,55.9296,55.841,55.9197,173307.0
2024-09-05 11:40:00,56.82,56.92,56.8,56.89,250717.0,55.9099,56.0083,55.8902,55.9788,250717.0
2024-09-05 11:50:00,56.89,56.96,56.83,56.9,172889.0,55.9788,56.0477,55.9197,55.9886,172889.0
2024-09-05 12:00:00,56.91,56.93,56.84,56.91,155068.0,55.9985,56.0181,55.9296,55.9985,155068.0
2024-09-05 12:10:00,56.91,56.95,56.77,56.79,203846.0,55.9985,56.0378,55.8607,55.8804,203846.0
2024-09-05 12:20:00,56.79,56.87,56.78,56.86,163758.0,55.8804,55.9591,55.8705,55.9493,163758.0
2024-09-05 12:30:00,56.86,56.86,56.68,56.72,168466.0,55.9493,55.9493,55.7721,55.8115,168466.0
2024-09-05 12:40:00,56.71,56.8,56.69,56.79,189927.0,55.8017,55.8902,55.782,55.8804,189927.0
2024-09-05 12:50:00,56.78,56.97,56.78,56.89,196167.0,55.8705,56.0575,55.8705,55.9788,196167.0
2024-09-05 13:00:00,56.89,56.89,56.69,56.75,177437.0,55.9788,55.9788,55.782,55.841,177437.0
2024-09-05 13:10:00,56.76,56.81,56.63,56.8,245394.0,55.8509,55.9001,55.7229,55.8902,245394.0
2024-09-05 13:20:00,56.8,56.81,56.63,56.64,417981.0,55.8902,55.9001,55.7229,55.7328,417981.0
2024-09-05 13:30:00,56.65,56.72,56.54,56.69,185090.0,55.7426,55.8115,55.6344,55.782,185090.0
2024-09-05 13:40:00,56.68,56.79,56.65,56.77,270511.0,55.7721,55.8804,55.7426,55.8607,270511.0
2024-09-05 13:50:00,56.77,56.88,56.74,56.88,294014.0,55.8607,55.9689,55.8312,55.9689,294014.0
2024-09-05 14:00:00,56.87,56.89,56.75,56.79,180390.0,55.9591,55.9788,55.841,55.8804,180390.0
2024-09-05 14:10:00,56.79,56.89,56.78,56.88,260275.0,55.8804,55.9788,55.8705,55.9689,260275.0
2024-09-05 14:20:00,56.88,56.94,56.8,56.85,210735.0,55.9689,56.028,55.8902,55.9394,210735.0
2024-09-05 14:30:00,56.84,57.01,56.83,56.94,222554.0,55.9296,56.0969,55.9197,56.028,222554.0
2024-09-05 14:40:00,56.95,57.0,56.88,56.94,274261.0,56.0378,56.087,55.9689,56.028,274261.0
2024-09-05 14:50:00,56.93,57.04,56.92,56.97,199496.0,56.0181,56.1264,56.0083,56.0575,199496.0
2024-09-05 15:00:00,56.96,57.08,56.92,57.08,224982.0,56.0477,56.1657,56.0083,56.1657,224982.0
2024-09-05 15:10:00,57.07,57.09,56.86,56.86,374502.0,56.1559,56.1756,55.9493,55.9493,374502.0
2024-09-05 15:20:00,56.87,56.87,56.79,56.83,439515.0,55.9591,55.9591,55.8804,55.9197,439515.0
2024-09-05 15:30:00,56.84,56.95,56.79,56.8,573506.0,55.9296,56.0378,55.8804,55.8902,573506.0
2024-09-05 15:40:00,56.8,56.8,56.58,56.65,459921.0,55.8902,55.8902,55.6737,55.7426,459921.0
2024-09-05 15:50:00,56.65,56.86,56.6,56.84,1501057.0,55.7426,55.9493,55.6934,55.9296,1501057.0
2024-09-06 09:30:00,56.68,56.78,55.75,55.87,1059090.0,55.7721,55.8705,54.857,54.9751,1059090.0
2024-09-06 09:40:00,55.87,56.11,55.71,55.84,574463.0,54.9751,55.2113,54.8177,54.9456,574463.0
2024-09-06 09:50:00,55.83,56.04,55.73,55.81,287950.0,54.9358,55.1424,54.8374,54.9161,287950.0
2024-09-06 10:00:00,55.82,55.91,55.43,55.47,419154.0,54.9259,55.0145,54.5422,54.5815,419154.0
2024-09-06 10:10:00,55.46,55.51,55.0,55.16,610641.0,54.5717,54.6209,54.1191,54.2765,610641.0
2024-09-06 10:20:00,55.16,55.33,54.88,54.97,463672.0,54.2765,54.4438,54.001,54.0895,463672.0
2024-09-06 10:30:00,54.98,55.13,54.95,55.1,283687.0,54.0994,54.247,54.0699,54.2175,283687.0
2024-09-06 10:40:00,55.11,55.13,54.75,54.81,299660.0,54.2273,54.247,53.8731,53.9321,299660.0
2024-09-06 10:50:00,54.8,54.82,54.51,54.66,294157.0,53.9223,53.9419,53.6369,53.7845,294157.0
2024-09-06 11:00:00,54.65,55.06,54.64,54.66,245045.0,53.7747,54.1781,53.7648,53.7845,245045.0
2024-09-06 11:10:00,54.68,54.74,54.4,54.5,278135.0,53.8042,53.8632,53.5287,53.6271,278135.0
2024-09-06 11:20:00,54.52,54.65,54.41,54.44,208236.0,53.6467,53.7747,53.5385,53.568,208236.0
2024-09-06 11:30:00,54.44,54.65,54.42,54.48,471788.0,53.568,53.7747,53.5483,53.6074,471788.0
2024-09-06 11:40:00,54.48,54.49,54.28,54.45,296323.0,53.6074,53.6172,53.4106,53.5779,296323.0
2024-09-06 11:50:00,54.44,54.44,54.3,54.36,242368.0,53.568,53.568,53.4303,53.4893,242368.0
2024-09-06 12:00:00,54.37,54.52,54.33,54.44,238378.0,53.4991,53.6467,53.4598,53.568,238378.0
2024-09-06 12:10:00,54.44,54.45,54.31,54.34,180329.0,53.568,53.5779,53.4401,53.4696,180329.0
2024-09-06 12:20:00,54.34,54.39,54.19,54.22,167701.0,53.4696,53.5188,53.322,53.3515,167701.0
2024-09-06 12:30:00,54.22,54.33,54.16,54.2,182487.0,53.3515,53.4598,53.2925,53.3319,182487.0
2024-09-06 12:40:00,54.19,54.26,54.08,54.1,151098.0,53.322,53.3909,53.2138,53.2335,151098.0
2024-09-06 12:50:00,54.1,54.13,54.03,54.12,154469.0,53.2335,53.263,53.1646,53.2531,154469.0
2024-09-06 13:00:00,54.12,54.22,54.03,54.18,193329.0,53.2531,53.3515,53.1646,53.3122,193329.0
2024-09-06 13:10:00,54.18,54.26,54.14,54.25,255447.0,53.3122,53.3909,53.2728,53.3811,255447.0
2024-09-06 13:20:00,54.25,54.4,54.22,54.27,330280.0,53.3811,53.5287,53.3515,53.4007,330280.0
2024-09-06 13:30:00,54.27,54.31,54.11,54.12,276043.0,53.4007,53.4401,53.2433,53.2531,276043.0
2024-09-06 13:40:00,54.11,54.18,54.07,54.11,148559.0,53.2433,53.3122,53.204,53.2433,148559.0
2024-09-06 13:50:00,54.11,54.21,54.08,54.15,171709.0,53.2433,53.3417,53.2138,53.2827,171709.0
2024-09-06 14:00:00,54.15,54.16,54.05,54.07,204943.0,53.2827,53.2925,53.1843,53.204,204943.0
2024-09-06 14:10:00,54.07,54.09,53.82,53.84,282080.0,53.204,53.2236,52.958,52.9776,282080.0
2024-09-06 14:20:00,53.84,53.92,53.69,53.75,267887.0,52.9776,53.0564,52.83,52.8891,267887.0
2024-09-06 14:30:00,53.75,53.95,53.75,53.95,237433.0,52.8891,53.0859,52.8891,53.0859,237433.0
2024-09-06 14:40:00,53.94,53.95,53.78,53.85,191390.0,53.076,53.0859,52.9186,52.9875,191390.0
2024-09-06 14:50:00,53.86,53.95,53.86,53.91,162724.0,52.9973,53.0859,52.9973,53.0465,162724.0
2024-09-06 15:00:00,53.91,54.0,53.87,53.91,297217.0,53.0465,53.1351,53.0072,53.0465,297217.0
2024-09-06 15:10:00,53.91,53.94,53.69,53.72,484077.0,53.0465,53.076,52.83,52.8596,484077.0
2024-09-06 15:20:00,53.72,54.02,53.71,53.97,564998.0,52.8596,53.1548,52.8497,53.1056,564998.0
2024-09-06 15:30:00,53.98,54.13,53.78,53.81,450654.0,53.1154,53.263,52.9186,52.9481,450654.0
2024-09-06 15:40:00,53.8,53.95,53.78,53.93,489593.0,52.9383,53.0859,52.9186,53.0662,489593.0
2024-09-06 15:50:00,53.93,54.09,53.72,54.02,2230572.0,53.0662,53.2236,52.8596,53.1548,2230572.0
2024-09-09 09:30:00,54.73,54.96,54.51,54.57,401045.0,53.8534,54.0797,53.6369,53.6959,401045.0
2024-09-09 09:40:00,54.58,54.78,54.55,54.73,253221.0,53.7058,53.9026,53.6763,53.8534,253221.0
2024-09-09 09:50:00,54.72,54.76,54.58,54.66,191678.0,53.8435,53.8829,53.7058,53.7845,191678.0
2024-09-09 10:00:00,54.67,54.89,54.64,54.89,284883.0,53.7943,54.0108,53.7648,54.0108,284883.0
2024-09-09 10:10:00,54.89,55.08,54.89,54.96,288495.0,54.0108,54.1978,54.0108,54.0797,288495.0
2024-09-09 10:20:00,54.95,55.04,54.87,54.94,314442.0,54.0699,54.1584,53.9911,54.06,314442.0
2024-09-09 10:30:00,54.94,54.96,54.8,54.88,94767.0,54.06,54.0797,53.9223,54.001,94767.0
2024-09-09 10:40:00,54.88,54.89,54.71,54.79,132637.0,54.001,54.0108,53.8337,53.9124,132637.0
2024-09-09 10:50:00,54.79,54.79,54.48,54.53,255767.0,53.9124,53.9124,53.6074,53.6566,255767.0
2024-09-09 11:00:00,54.52,54.58,54.43,54.53,107014.0,53.6467,53.7058,53.5582,53.6566,107014.0
2024-09-09 11:10:00,54.52,54.54,54.44,54.46,121016.0,53.6467,53.6664,53.568,53.5877,121016.0
2024-09-09 11:20:00,54.46,54.57,54.43,54.55,484749.0,53.5877,53.6959,53.5582,53.6763,484749.0
2024-09-09 11:30:00,54.56,54.72,54.55,54.64,176763.0,53.6861,53.8435,53.6763,53.7648,176763.0
2024-09-09 11:40:00,54.65,54.67,54.56,54.62,105310.0,53.7747,53.7943,53.6861,53.7451,105310.0
2024-09-09 11:50:00,54.62,54.63,54.53,54.55,134104.0,53.7451,53.755,53.6566,53.6763,134104.0
2024-09-09 12:00:00,54.55,54.7,54.51,54.68,321455.0,53.6763,53.8239,53.6369,53.8042,321455.0
2024-09-09 12:10:00,54.69,54.85,54.67,54.85,192601.0,53.814,53.9715,53.7943,53.9715,192601.0
2024-09-09 12:20:00,54.86,54.91,54.76,54.9,336339.0,53.9813,54.0305,53.8829,54.0207,336339.0
2024-09-09 12:30:00,54.89,54.94,54.84,54.89,307679.0,54.0108,54.06,53.9616,54.0108,307679.0
2024-09-09 12:40:00,54.9,55.0,54.89,54.93,219189.0,54.0207,54.1191,54.0108,54.0502,219189.0
2024-09-09 12:50:00,54.93,54.93,54.86,54.88,166497.0,54.0502,54.0502,53.9813,54.001,166497.0
2024-09-09 13:00:00,54.88,54.91,54.81,54.84,95166.0,54.001,54.0305,53.9321,53.9616,95166.0
2024-09-09 13:10:00,54.84,54.87,54.78,54.8,101977.0,53.9616,53.9911,53.9026,53.9223,101977.0
2024-09-09 13:20:00,54.8,54.84,54.77,54.79,109959.0,53.9223,53.9616,53.8927,53.9124,109959.0
2024-09-09 13:30:00,54.8,54.81,54.69,54.8,175122.0,53.9223,53.9321,53.814,53.9223,175122.0
2024-09-09 13:40:00,54.8,54.84,54.73,54.83,313710.0,53.9223,53.9616,53.8534,53.9518,313710.0
2024-09-09 13:50:00,54.83,54.93,54.79,54.83,198738.0,53.9518,54.0502,53.9124,53.9518,198738.0
2024-09-09 14:00:00,54.83,54.86,54.77,54.8,93487.0,53.9518,53.9813,53.8927,53.9223,93487.0
2024-09-09 14:10:00,54.8,54.85,54.76,54.85,142384.0,53.9223,53.9715,53.8829,53.9715,142384.0
2024-09-09 14:20:00,54.85,54.86,54.76,54.78,141388.0,53.9715,53.9813,53.8829,53.9026,141388.0
2024-09-09 14:30:00,54.78,54.8,54.63,54.64,234228.0,53.9026,53.9223,53.755,53.7648,234228.0
2024-09-09 14:40:00,54.64,54.76,54.62,54.71,207372.0,53.7648,53.8829,53.7451,53.8337,207372.0
2024-09-09 14:50:00,54.71,54.8,54.7,54.73,165555.0,53.8337,53.9223,53.8239,53.8534,165555.0
2024-09-09 15:00:00,54.73,54.74,54.67,54.71,117765.0,53.8534,53.8632,53.7943,53.8337,117765.0
2024-09-09 15:10:00,54.71,54.74,54.67,54.73,201155.0,53.8337,53.8632,53.7943,53.8534,201155.0
2024-09-09 15:20:00,54.72,54.73,54.62,54.71,193037.0,53.8435,53.8534,53.7451,53.8337,193037.0
2024-09-09 15:30:00,54.71,54.73,54.63,54.72,388045.0,53.8337,53.8534,53.755,53.8435,388045.0
2024-09-09 15:40:00,54.72,54.9,54.67,54.8,1205790.0,53.8435,54.0207,53.7943,53.9223,1205790.0
2024-09-09 15:50:00,54.79,54.81,54.52,54.6,1921516.0,53.9124,53.9321,53.6467,53.7255,1921516.0
2024-09-10 09:30:00,56.0,56.1,54.87,55.68,1708434.0,55.103,55.2014,53.9911,54.7882,1708434.0
2024-09-10 09:40:00,55.69,55.98,55.54,55.91,802981.0,54.798,55.0834,54.6504,55.0145,802981.0
2024-09-10 09:50:00,55.9,55.94,55.28,55.32,557344.0,55.0046,55.044,54.3946,54.4339,557344.0
2024-09-10 10:00:00,55.32,55.33,54.94,54.98,858596.0,54.4339,54.4438,54.06,54.0994,858596.0
2024-09-10 10:10:00,54.98,55.0,54.58,54.74,668070.0,54.0994,54.1191,53.7058,53.8632,668070.0
2024-09-10 10:20:00,54.73,54.82,54.66,54.78,581305.0,53.8534,53.9419,53.7845,53.9026,581305.0
2024-09-10 10:30:00,54.77,54.84,54.67,54.76,469861.0,53.8927,53.9616,53.7943,53.8829,469861.0
2024-09-10 10:40:00,54.75,54.8,54.55,54.56,333658.0,53.8731,53.9223,53.6763,53.6861,333658.0
2024-09-10 10:50:00,54.57,54.59,54.31,54.31,566984.0,53.6959,53.7156,53.4401,53.4401,566984.0
2024-09-10 11:00:00,54.31,54.57,54.31,54.55,355639.0,53.4401,53.6959,53.4401,53.6763,355639.0
2024-09-10 11:10:00,54.55,54.69,54.41,54.46,378628.0,53.6763,53.814,53.5385,53.5877,378628.0
2024-09-10 11:20:00,54.46,54.46,54.25,54.25,367552.0,53.5877,53.5877,53.3811,53.3811,367552.0
2024-09-10 11:30:00,54.26,54.36,54.04,54.08,214408.0,53.3909,53.4893,53.1744,53.2138,214408.0
2024-09-10 11:40:00,54.08,54.19,54.05,54.06,242942.0,53.2138,53.322,53.1843,53.1941,242942.0
2024-09-10 11:50:00,54.05,54.06,53.81,53.82,255819.0,53.1843,53.1941,52.9481,52.958,255819.0
2024-09-10 12:00:00,53.81,53.89,53.71,53.74,275455.0,52.9481,53.0268,52.8497,52.8792,275455.0
2024-09-10 12:10:00,53.74,53.79,53.65,53.73,354738.0,52.8792,52.9284,52.7907,52.8694,354738.0
2024-09-10 12:20:00,53.73,53.74,53.53,53.56,185765.0,52.8694,52.8792,52.6726,52.7021,185765.0
2024-09-10 12:30:00,53.55,53.57,53.45,53.47,283912.0,52.6923,52.712,52.5939,52.6136,283912.0
2024-09-10 12:40:00,53.47,53.54,53.43,53.52,213944.0,52.6136,52.6824,52.5742,52.6628,213944.0
2024-09-10 12:50:00,53.51,53.54,53.42,53.44,249026.0,52.6529,52.6824,52.5644,52.584,249026.0
2024-09-10 13:00:00,53.44,53.54,53.38,53.52,228772.0,52.584,52.6824,52.525,52.6628,228772.0
2024-09-10 13:10:00,53.52,53.59,53.49,53.55,304523.0,52.6628,52.7316,52.6332,52.6923,304523.0
2024-09-10 13:20:00,53.55,53.64,53.54,53.6,472730.0,52.6923,52.7808,52.6824,52.7415,472730.0
2024-09-10 13:30:00,53.61,54.0,53.6,53.99,697832.0,52.7513,53.1351,52.7415,53.1252,697832.0
2024-09-10 13:40:00,54.0,54.04,53.86,53.86,202400.0,53.1351,53.1744,52.9973,52.9973,202400.0
2024-09-10 13:50:00,53.87,53.94,53.86,53.92,163919.0,53.0072,53.076,52.9973,53.0564,163919.0
2024-09-10 14:00:00,53.92,53.94,53.86,53.91,360232.0,53.0564,53.076,52.9973,53.0465,360232.0
2024-09-10 14:10:00,53.91,54.13,53.81,54.11,447602.0,53.0465,53.263,52.9481,53.2433,447602.0
2024-09-10 14:20:00,54.12,54.43,54.05,54.41,323028.0,53.2531,53.5582,53.1843,53.5385,323028.0
2024-09-10 14:30:00,54.41,54.46,54.36,54.37,208511.0,53.5385,53.5877,53.4893,53.4991,208511.0
2024-09-10 14:40:00,54.38,54.49,54.32,54.45,262472.0,53.509,53.6172,53.4499,53.5779,262472.0
2024-09-10 14:50:00,54.44,54.47,54.33,54.34,245417.0,53.568,53.5975,53.4598,53.4696,245417.0
2024-09-10 15:00:00,54.34,54.44,54.27,54.4,313026.0,53.4696,53.568,53.4007,53.5287,313026.0
2024-09-10 15:10:00,54.4,54.4,54.28,54.28,215788.0,53.5287,53.5287,53.4106,53.4106,215788.0
2024-09-10 15:20:00,54.28,54.46,54.27,54.38,274323.0,53.4106,53.5877,53.4007,53.509,274323.0
2024-09-10 15:30:00,54.38,54.38,54.25,54.26,299544.0,53.509,53.509,53.3811,53.3909,299544.0
2024-09-10 15:40:00,54.25,54.3,54.12,54.15,383819.0,53.3811,53.4303,53.2531,53.2827,383819.0
2024-09-10 15:50:00,54.14,54.22,53.94,53.95,2931794.0,53.2728,53.3515,53.076,53.0859,2931794.0
2024-09-11 09:30:00,53.72,53.72,53.02,53.11,427253.0,52.8596,52.8596,52.1708,52.2593,427253.0
2024-09-11 09:40:00,53.11,53.13,52.93,52.98,312810.0,52.2593,52.279,52.0822,52.1314,312810.0
2024-09-11 09:50:00,52.98,53.04,52.84,52.92,492997.0,52.1314,52.1904,51.9937,52.0724,492997.0
2024-09-11 10:00:00,52.92,52.92,52.72,52.85,253326.0,52.0724,52.0724,51.8756,52.0035,253326.0
2024-09-11 10:10:00,52.85,52.86,52.54,52.58,377892.0,52.0035,52.0133,51.6985,51.7378,377892.0
2024-09-11 10:20:00,52.6,52.76,52.46,52.48,333586.0,51.7575,51.9149,51.6197,51.6394,333586.0
2024-09-11 10:30:00,52.47,52.78,52.42,52.77,364249.0,51.6296,51.9346,51.5804,51.9248,364249.0
2024-09-11 10:40:00,52.76,52.76,52.55,52.58,181257.0,51.9149,51.9149,51.7083,51.7378,181257.0
2024-09-11 10:50:00,52.57,52.76,52.57,52.71,282086.0,51.728,51.9149,51.728,51.8657,282086.0
2024-09-11 11:00:00,52.73,52.85,52.68,52.7,285921.0,51.8854,52.0035,51.8362,51.8559,285921.0
2024-09-11 11:10:00,52.69,52.87,52.66,52.75,204568.0,51.8461,52.0232,51.8165,51.9051,204568.0
2024-09-11 11:20:00,52.74,52.78,52.59,52.6,254208.0,51.8953,51.9346,51.7477,51.7575,254208.0
2024-09-11 11:30:00,52.61,52.79,52.6,52.76,177663.0,51.7673,51.9445,51.7575,51.9149,177663.0
2024-09-11 11:40:00,52.75,52.77,52.65,52.72,284596.0,51.9051,51.9248,51.8067,51.8756,284596.0
2024-09-11 11:50:00,52.72,52.76,52.56,52.71,286177.0,51.8756,51.9149,51.7181,51.8657,286177.0
2024-09-11 12:00:00,52.71,52.85,52.65,52.84,252062.0,51.8657,52.0035,51.8067,51.9937,252062.0
2024-09-11 12:10:00,52.84,52.96,52.79,52.8,187299.0,51.9937,52.1117,51.9445,51.9543,187299.0
2024-09-11 12:20:00,52.81,52.9,52.78,52.88,180147.0,51.9641,52.0527,51.9346,52.033,180147.0
2024-09-11 12:30:00,52.88,53.0,52.84,52.99,155097.0,52.033,52.1511,51.9937,52.1412,155097.0
2024-09-11 12:40:00,53.0,53.28,52.99,53.23,421115.0,52.1511,52.4266,52.1412,52.3774,421115.0
2024-09-11 12:50:00,53.23,53.23,53.07,53.12,237879.0,52.3774,52.3774,52.22,52.2692,237879.0
2024-09-11 13:00:00,53.13,53.21,53.08,53.2,174013.0,52.279,52.3577,52.2298,52.3479,174013.0
2024-09-11 13:10:00,53.2,53.36,53.2,53.24,241334.0,52.3479,52.5053,52.3479,52.3872,241334.0
2024-09-11 13:20:00,53.24,53.27,53.15,53.23,191774.0,52.3872,52.4168,52.2987,52.3774,191774.0
2024-09-11 13:30:00,53.24,53.29,53.2,53.29,143619.0,52.3872,52.4364,52.3479,52.4364,143619.0
2024-09-11 13:40:00,53.29,53.36,53.27,53.33,203212.0,52.4364,52.5053,52.4168,52.4758,203212.0
2024-09-11 13:50:00,53.33,53.38,53.2,53.29,171865.0,52.4758,52.525,52.3479,52.4364,171865.0
2024-09-11 14:00:00,53.28,53.38,53.25,53.33,171277.0,52.4266,52.525,52.3971,52.4758,171277.0
2024-09-11 14:10:00,53.33,53.35,53.24,53.34,180634.0,52.4758,52.4955,52.3872,52.4856,180634.0
2024-09-11 14:20:00,53.34,53.38,53.31,53.36,161894.0,52.4856,52.525,52.4561,52.5053,161894.0
2024-09-11 14:30:00,53.36,53.59,53.34,53.59,178641.0,52.5053,52.7316,52.4856,52.7316,178641.0
2024-09-11 14:40:00,53.6,53.72,53.54,53.7,245316.0,52.7415,52.8596,52.6824,52.8399,245316.0
2024-09-11 14:50:00,53.7,53.71,53.55,53.58,198645.0,52.8399,52.8497,52.6923,52.7218,198645.0
2024-09-11 15:00:00,53.58,53.66,53.53,53.6,276481.0,52.7218,52.8005,52.6726,52.7415,276481.0
2024-09-11 15:10:00,53.6,53.74,53.58,53.72,229654.0,52.7415,52.8792,52.7218,52.8596,229654.0
2024-09-11 15:20:00,53.72,53.79,53.7,53.73,278693.0,52.8596,52.9284,52.8399,52.8694,278693.0
2024-09-11 15:30:00,53.73,53.86,53.69,53.69,360725.0,52.8694,52.9973,52.83,52.83,360725.0
2024-09-11 15:40:00,53.7,53.72,53.58,53.69,483404.0,52.8399,52.8596,52.7218,52.83,483404.0
2024-09-11 15:50:00,53.69,53.79,53.56,53.72,1842383.0,52.83,52.9284,52.7021,52.8596,1842383.0
2024-09-12 09:30:00,53.73,54.06,53.72,54.05,305199.0,52.8694,53.1941,52.8596,53.1843,305199.0
2024-09-12 09:40:00,54.05,54.05,53.32,53.43,210684.0,53.1843,53.1843,52.466,52.5742,210684.0
2024-09-12 09:50:00,53.43,53.62,53.42,53.53,217042.0,52.5742,52.7612,52.5644,52.6726,217042.0
2024-09-12 10:00:00,53.54,53.58,53.35,53.47,223629.0,52.6824,52.7218,52.4955,52.6136,223629.0
2024-09-12 10:10:00,53.47,53.7,53.44,53.66,112488.0,52.6136,52.8399,52.584,52.8005,112488.0
2024-09-12 10:20:00,53.66,53.72,53.58,53.72,177956.0,52.8005,52.8596,52.7218,52.8596,177956.0
2024-09-12 10:30:00,53.72,53.82,53.68,53.75,187951.0,52.8596,52.958,52.8202,52.8891,187951.0
2024-09-12 10:40:00,53.75,53.8,53.6,53.72,209094.0,52.8891,52.9383,52.7415,52.8596,209094.0
2024-09-12 10:50:00,53.71,53.71,53.51,53.52,244754.0,52.8497,52.8497,52.6529,52.6628,244754.0
2024-09-12 11:00:00,53.51,53.63,53.48,53.56,339857.0,52.6529,52.771,52.6234,52.7021,339857.0
2024-09-12 11:10:00,53.55,53.72,53.53,53.66,201443.0,52.6923,52.8596,52.6726,52.8005,201443.0
2024-09-12 11:20:00,53.65,53.72,53.61,53.62,95570.0,52.7907,52.8596,52.7513,52.7612,95570.0
2024-09-12 11:30:00,53.62,53.72,53.58,53.69,128320.0,52.7612,52.8596,52.7218,52.83,128320.0
2024-09-12 11:40:00,53.69,53.71,53.62,53.68,72606.0,52.83,52.8497,52.7612,52.8202,72606.0
2024-09-12 11:50:00,53.68,53.73,53.64,53.7,112735.0,52.8202,52.8694,52.7808,52.8399,112735.0
2024-09-12 12:00:00,53.7,53.76,53.68,53.75,77019.0,52.8399,52.8989,52.8202,52.8891,77019.0
2024-09-12 12:10:00,53.75,53.77,53.7,53.76,107484.0,52.8891,52.9088,52.8399,52.8989,107484.0
2024-09-12 12:20:00,53.77,53.8,53.7,53.72,209880.0,52.9088,52.9383,52.8399,52.8596,209880.0
2024-09-12 12:30:00,53.72,53.86,53.7,53.79,324042.0,52.8596,52.9973,52.8399,52.9284,324042.0
2024-09-12 12:40:00,53.78,53.95,53.77,53.9,125052.0,52.9186,53.0859,52.9088,53.0367,125052.0
2024-09-12 12:50:00,53.89,54.0,53.89,53.95,87708.0,53.0268,53.1351,53.0268,53.0859,87708.0
2024-09-12 13:00:00,53.96,53.97,53.9,53.94,111725.0,53.0957,53.1056,53.0367,53.076,111725.0
2024-09-12 13:10:00,53.94,53.99,53.9,53.94,80742.0,53.076,53.1252,53.0367,53.076,80742.0
2024-09-12 13:20:00,53.93,54.01,53.91,54.0,112605.0,53.0662,53.1449,53.0465,53.1351,112605.0
2024-09-12 13:30:00,53.99,54.01,53.96,54.0,189002.0,53.1252,53.1449,53.0957,53.1351,189002.0
2024-09-12 13:40:00,54.0,54.11,53.98,54.07,167837.0,53.1351,53.2433,53.1154,53.204,167837.0
2024-09-12 13:50:00,54.08,54.18,54.05,54.07,132645.0,53.2138,53.3122,53.1843,53.204,132645.0
2024-09-12 14:00:00,54.07,54.34,50.22,50.38,6855392.0,53.204,53.4696,49.4156,49.5731,6855392.0
2024-09-12 14:10:00,50.37,51.85,50.37,51.15,4233005.0,49.5632,51.0195,49.5632,50.3307,4233005.0
2024-09-12 14:20:00,51.17,52.0,50.82,51.98,2091718.0,50.3504,51.1671,50.006,51.1474,2091718.0
2024-09-12 14:30:00,51.98,52.26,51.79,52.24,1269727.0,51.1474,51.4229,50.9605,51.4033,1269727.0
2024-09-12 14:40:00,52.24,52.34,52.11,52.26,676367.0,51.4033,51.5017,51.2753,51.4229,676367.0
2024-09-12 14:50:00,52.27,52.31,51.99,52.09,867329.0,51.4328,51.4721,51.1573,51.2557,867329.0
2024-09-12 15:00:00,52.08,52.17,51.64,51.65,1293284.0,51.2458,51.3344,50.8129,50.8227,1293284.0
2024-09-12 15:10:00,51.64,51.76,51.37,51.39,1637264.0,50.8129,50.9309,50.5472,50.5669,1637264.0
2024-09-12 15:20:00,51.38,51.39,51.12,51.34,1505294.0,50.557,50.5669,50.3012,50.5177,1505294.0
2024-09-12 15:30:00,51.34,51.65,51.21,51.55,1514651.0,50.5177,50.8227,50.3898,50.7243,1514651.0
2024-09-12 15:40:00,51.55,51.72,51.29,51.37,1452764.0,50.7243,50.8916,50.4685,50.5472,1452764.0
2024-09-12 15:50:00,51.37,51.68,51.32,51.57,3274099.0,50.5472,50.8522,50.498,50.744,3274099.0
2024-09-13 09:30:00,51.86,53.0,51.75,52.81,1472191.0,51.0293,52.1511,50.9211,51.9641,1472191.0
2024-09-13 09:40:00,52.84,52.95,52.45,52.47,883403.0,51.9937,52.1019,51.6099,51.6296,883403.0
2024-09-13 09:50:00,52.48,52.59,52.21,52.5,818280.0,51.6394,51.7477,51.3737,51.6591,818280.0
2024-09-13 10:00:00,52.49,52.56,52.3,52.37,411065.0,51.6493,51.7181,51.4623,51.5312,411065.0
2024-09-13 10:10:00,52.36,52.56,52.34,52.54,536465.0,51.5213,51.7181,51.5017,51.6985,536465.0
2024-09-13 10:20:00,52.54,52.73,52.5,52.62,555785.0,51.6985,51.8854,51.6591,51.7772,555785.0
2024-09-13 10:30:00,52.62,52.78,52.57,52.73,308108.0,51.7772,51.9346,51.728,51.8854,308108.0
2024-09-13 10:40:00,52.73,52.81,52.51,52.52,327640.0,51.8854,51.9641,51.6689,51.6788,327640.0
2024-09-13 10:50:00,52.51,52.55,52.24,52.4,389282.0,51.6689,51.7083,51.4033,51.5607,389282.0
2024-09-13 11:00:00,52.39,52.41,52.24,52.34,465662.0,51.5509,51.5705,51.4033,51.5017,465662.0
2024-09-13 11:10:00,52.34,52.37,52.26,52.29,405579.0,51.5017,51.5312,51.4229,51.4525,405579.0
2024-09-13 11:20:00,52.29,52.32,52.2,52.2,173204.0,51.4525,51.482,51.3639,51.3639,173204.0
2024-09-13 11:30:00,52.21,52.21,52.11,52.18,249330.0,51.3737,51.3737,51.2753,51.3442,249330.0
2024-09-13 11:40:00,52.18,52.37,52.16,52.37,377223.0,51.3442,51.5312,51.3245,51.5312,377223.0
2024-09-13 11:50:00,52.37,52.44,52.27,52.3,233524.0,51.5312,51.6001,51.4328,51.4623,233524.0
2024-09-13 12:00:00,52.3,52.31,52.13,52.22,282834.0,51.4623,51.4721,51.295,51.3836,282834.0
2024-09-13 12:10:00,52.21,52.31,52.19,52.29,320639.0,51.3737,51.4721,51.3541,51.4525,320639.0
2024-09-13 12:20:00,52.3,52.3,52.17,52.2,212165.0,51.4623,51.4623,51.3344,51.3639,212165.0
2024-09-13 12:30:00,52.19,52.23,52.1,52.13,190646.0,51.3541,51.3934,51.2655,51.295,190646.0
2024-09-13 12:40:00,52.13,52.18,52.1,52.15,204779.0,51.295,51.3442,51.2655,51.3147,204779.0
2024-09-13 12:50:00,52.15,52.23,52.11,52.14,171370.0,51.3147,51.3934,51.2753,51.3049,171370.0
2024-09-13 13:00:00,52.14,52.3,52.14,52.3,236690.0,51.3049,51.4623,51.3049,51.4623,236690.0
2024-09-13 13:10:00,52.3,52.35,52.28,52.34,241792.0,51.4623,51.5115,51.4426,51.5017,241792.0
2024-09-13 13:20:00,52.34,52.43,52.32,52.39,266670.0,51.5017,51.5902,51.482,51.5509,266670.0
2024-09-13 13:30:00,52.39,52.46,52.3,52.45,271636.0,51.5509,51.6197,51.4623,51.6099,271636.0
2024-09-13 13:40:00,52.45,52.66,52.44,52.63,601122.0,51.6099,51.8165,51.6001,51.787,601122.0
2024-09-13 13:50:00,52.63,52.64,52.53,52.61,218361.0,51.787,51.7969,51.6886,51.7673,218361.0
2024-09-13 14:00:00,52.61,52.69,52.5,52.65,303881.0,51.7673,51.8461,51.6591,51.8067,303881.0
2024-09-13 14:10:00,52.64,52.74,52.56,52.66,293073.0,51.7969,51.8953,51.7181,51.8165,293073.0
2024-09-13 14:20:00,52.66,52.67,52.43,52.5,378141.0,51.8165,51.8264,51.5902,51.6591,378141.0
2024-09-13 14:30:00,52.5,52.51,52.42,52.46,315513.0,51.6591,51.6689,51.5804,51.6197,315513.0
2024-09-13 14:40:00,52.46,52.62,52.42,52.6,229111.0,51.6197,51.7772,51.5804,51.7575,229111.0
2024-09-13 14:50:00,52.59,52.65,52.56,52.64,218262.0,51.7477,51.8067,51.7181,51.7969,218262.0
2024-09-13 15:00:00,52.63,52.71,52.6,52.68,380377.0,51.787,51.8657,51.7575,51.8362,380377.0
2024-09-13 15:10:00,52.68,52.83,52.67,52.8,523365.0,51.8362,51.9838,51.8264,51.9543,523365.0
2024-09-13 15:20:00,52.8,52.88,52.74,52.88,351417.0,51.9543,52.033,51.8953,52.033,351417.0
2024-09-13 15:30:00,52.88,52.99,52.85,52.96,536945.0,52.033,52.1412,52.0035,52.1117,536945.0
2024-09-13 15:40:00,52.96,53.04,52.93,52.96,636949.0,52.1117,52.1904,52.0822,52.1117,636949.0
2024-09-13 15:50:00,52.95,52.95,52.71,52.79,1387846.0,52.1019,52.1019,51.8657,51.9445,1387846.0
2024-09-16 09:30:00,52.81,53.4,52.81,53.36,649557.0,51.9641,52.5447,51.9641,52.5053,649557.0
2024-09-16 09:40:00,53.35,53.39,53.07,53.21,482013.0,52.4955,52.5348,52.22,52.3577,482013.0
2024-09-16 09:50:00,53.21,53.58,53.17,53.47,399799.0,52.3577,52.7218,52.3184,52.6136,399799.0
2024-09-16 10:00:00,53.47,53.51,53.16,53.4,299848.0,52.6136,52.6529,52.3085,52.5447,299848.0
2024-09-16 10:10:00,53.39,53.47,53.27,53.47,249191.0,52.5348,52.6136,52.4168,52.6136,249191.0
2024-09-16 10:20:00,53.46,53.47,53.26,53.3,225079.0,52.6037,52.6136,52.4069,52.4463,225079.0
2024-09-16 10:30:00,53.3,53.37,53.19,53.33,224009.0,52.4463,52.5152,52.338,52.4758,224009.0
2024-09-16 10:40:00,53.33,53.43,53.25,53.29,285580.0,52.4758,52.5742,52.3971,52.4364,285580.0
2024-09-16 10:50:00,53.29,53.42,53.19,53.41,189104.0,52.4364,52.5644,52.338,52.5545,189104.0
2024-09-16 11:00:00,53.4,53.55,53.35,53.49,204616.0,52.5447,52.6923,52.4955,52.6332,204616.0
2024-09-16 11:10:00,53.48,53.5,53.4,53.45,208336.0,52.6234,52.6431,52.5447,52.5939,208336.0
2024-09-16 11:20:00,53.46,53.47,53.3,53.3,215868.0,52.6037,52.6136,52.4463,52.4463,215868.0
2024-09-16 11:30:00,53.3,53.55,53.28,53.54,204642.0,52.4463,52.6923,52.4266,52.6824,204642.0
2024-09-16 11:40:00,53.55,53.61,53.5,53.59,239147.0,52.6923,52.7513,52.6431,52.7316,239147.0
2024-09-16 11:50:00,53.59,53.68,53.58,53.66,241384.0,52.7316,52.8202,52.7218,52.8005,241384.0
2024-09-16 12:00:00,53.65,53.75,53.6,53.69,286919.0,52.7907,52.8891,52.7415,52.83,286919.0
2024-09-16 12:10:00,53.69,53.8,53.68,53.78,280936.0,52.83,52.9383,52.8202,52.9186,280936.0
2024-09-16 12:20:00,53.77,53.81,53.7,53.8,269675.0,52.9088,52.9481,52.8399,52.9383,269675.0
2024-09-16 12:30:00,53.8,53.8,53.71,53.74,240523.0,52.9383,52.9383,52.8497,52.8792,240523.0
2024-09-16 12:40:00,53.76,53.8,53.74,53.8,193301.0,52.8989,52.9383,52.8792,52.9383,193301.0
2024-09-16 12:50:00,53.8,53.8,53.72,53.73,153243.0,52.9383,52.9383,52.8596,52.8694,153243.0
2024-09-16 13:00:00,53.72,53.73,53.55,53.61,184562.0,52.8596,52.8694,52.6923,52.7513,184562.0
2024-09-16 13:10:00,53.6,53.69,53.58,53.65,203236.0,52.7415,52.83,52.7218,52.7907,203236.0
2024-09-16 13:20:00,53.65,53.7,53.59,53.65,159322.0,52.7907,52.8399,52.7316,52.7907,159322.0
2024-09-16 13:30:00,53.65,53.69,53.58,53.65,176840.0,52.7907,52.83,52.7218,52.7907,176840.0
2024-09-16 13:40:00,53.64,53.66,53.41,53.45,340610.0,52.7808,52.8005,52.5545,52.5939,340610.0
2024-09-16 13:50:00,53.45,53.51,53.37,53.41,179113.0,52.5939,52.6529,52.5152,52.5545,179113.0
2024-09-16 14:00:00,53.4,53.44,53.34,53.41,830196.0,52.5447,52.584,52.4856,52.5545,830196.0
2024-09-16 14:10:00,53.41,53.43,53.29,53.37,368317.0,52.5545,52.5742,52.4364,52.5152,368317.0
2024-09-16 14:20:00,53.37,53.47,53.33,53.47,752220.0,52.5152,52.6136,52.4758,52.6136,752220.0
2024-09-16 14:30:00,53.47,53.54,53.4,53.53,138260.0,52.6136,52.6824,52.5447,52.6726,138260.0
2024-09-16 14:40:00,53.54,53.6,53.46,53.6,301114.0,52.6824,52.7415,52.6037,52.7415,301114.0
2024-09-16 14:50:00,53.6,53.65,53.56,53.6,239502.0,52.7415,52.7907,52.7021,52.7415,239502.0
2024-09-16 15:00:00,53.6,53.77,53.56,53.76,439927.0,52.7415,52.9088,52.7021,52.8989,439927.0
2024-09-16 15:10:00,53.75,53.93,53.72,53.89,544299.0,52.8891,53.0662,52.8596,53.0268,544299.0
2024-09-16 15:20:00,53.89,53.91,53.79,53.84,397379.0,53.0268,53.0465,52.9284,52.9776,397379.0
2024-09-16 15:30:00,53.84,53.87,53.79,53.8,365246.0,52.9776,53.0072,52.9284,52.9383,365246.0
2024-09-16 15:40:00,53.8,53.8,53.63,53.66,192521.0,52.9383,52.9383,52.771,52.8005,192521.0
2024-09-16 15:50:00,53.66,53.83,53.65,53.82,927095.0,52.8005,52.9678,52.7907,52.958,927095.0
2024-09-17 09:30:00,53.97,54.55,53.97,54.5,609473.0,53.1056,53.6763,53.1056,53.6271,609473.0
2024-09-17 09:40:00,54.5,54.57,54.27,54.51,578733.0,53.6271,53.6959,53.4007,53.6369,578733.0
2024-09-17 09:50:00,54.52,54.68,54.4,54.42,342186.0,53.6467,53.8042,53.5287,53.5483,342186.0
2024-09-17 10:00:00,54.43,54.68,54.38,54.66,307668.0,53.5582,53.8042,53.509,53.7845,307668.0
2024-09-17 10:10:00,54.66,54.8,54.61,54.78,365386.0,53.7845,53.9223,53.7353,53.9026,365386.0
2024-09-17 10:20:00,54.77,54.95,54.77,54.81,250985.0,53.8927,54.0699,53.8927,53.9321,250985.0
2024-09-17 10:30:00,54.8,54.88,54.79,54.87,327506.0,53.9223,54.001,53.9124,53.9911,327506.0
2024-09-17 10:40:00,54.86,54.9,54.8,54.86,210451.0,53.9813,54.0207,53.9223,53.9813,210451.0
2024-09-17 10:50:00,54.85,54.92,54.71,54.78,204165.0,53.9715,54.0403,53.8337,53.9026,204165.0
2024-09-17 11:00:00,54.79,54.96,54.74,54.94,308459.0,53.9124,54.0797,53.8632,54.06,308459.0
2024-09-17 11:10:00,54.93,54.98,54.88,54.95,179535.0,54.0502,54.0994,54.001,54.0699,179535.0
2024-09-17 11:20:00,54.95,55.05,54.91,55.01,235280.0,54.0699,54.1683,54.0305,54.1289,235280.0
2024-09-17 11:30:00,55.01,55.07,54.99,55.07,167922.0,54.1289,54.1879,54.1092,54.1879,167922.0
2024-09-17 11:40:00,55.06,55.06,54.95,54.96,300292.0,54.1781,54.1781,54.0699,54.0797,300292.0
2024-09-17 11:50:00,54.96,55.0,54.83,54.84,205581.0,54.0797,54.1191,53.9518,53.9616,205581.0
2024-09-17 12:00:00,54.84,54.88,54.74,54.76,427815.0,53.9616,54.001,53.8632,53.8829,427815.0
2024-09-17 12:10:00,54.76,54.9,54.75,54.84,333552.0,53.8829,54.0207,53.8731,53.9616,333552.0
2024-09-17 12:20:00,54.84,54.96,54.77,54.96,201090.0,53.9616,54.0797,53.8927,54.0797,201090.0
2024-09-17 12:30:00,54.95,54.96,54.89,54.96,185225.0,54.0699,54.0797,54.0108,54.0797,185225.0
2024-09-17 12:40:00,54.96,54.97,54.68,54.72,275557.0,54.0797,54.0895,53.8042,53.8435,275557.0
2024-09-17 12:50:00,54.71,54.75,54.56,54.6,276703.0,53.8337,53.8731,53.6861,53.7255,276703.0
2024-09-17 13:00:00,54.6,54.72,54.54,54.66,257911.0,53.7255,53.8435,53.6664,53.7845,257911.0
2024-09-17 13:10:00,54.66,54.69,54.53,54.57,227294.0,53.7845,53.814,53.6566,53.6959,227294.0
2024-09-17 13:20:00,54.57,54.66,54.53,54.61,152666.0,53.6959,53.7845,53.6566,53.7353,152666.0
2024-09-17 13:30:00,54.6,54.63,54.51,54.55,164991.0,53.7255,53.755,53.6369,53.6763,164991.0
2024-09-17 13:40:00,54.54,54.65,54.44,54.64,280369.0,53.6664,53.7747,53.568,53.7648,280369.0
2024-09-17 13:50:00,54.63,54.71,54.62,54.63,140578.0,53.755,53.8337,53.7451,53.755,140578.0
2024-09-17 14:00:00,54.62,54.7,54.6,54.64,130306.0,53.7451,53.8239,53.7255,53.7648,130306.0
2024-09-17 14:10:00,54.65,54.66,54.59,54.66,171234.0,53.7747,53.7845,53.7156,53.7845,171234.0
2024-09-17 14:20:00,54.66,54.75,54.54,54.6,133630.0,53.7845,53.8731,53.6664,53.7255,133630.0
2024-09-17 14:30:00,54.6,54.67,54.55,54.66,138925.0,53.7255,53.7943,53.6763,53.7845,138925.0
2024-09-17 14:40:00,54.66,54.69,54.59,54.64,247602.0,53.7845,53.814,53.7156,53.7648,247602.0
2024-09-17 14:50:00,54.64,54.68,54.59,54.65,163502.0,53.7648,53.8042,53.7156,53.7747,163502.0
2024-09-17 15:00:00,54.64,54.66,54.59,54.62,224828.0,53.7648,53.7845,53.7156,53.7451,224828.0
2024-09-17 15:10:00,54.61,54.62,54.51,54.54,343051.0,53.7353,53.7451,53.6369,53.6664,343051.0
2024-09-17 15:20:00,54.55,54.58,54.44,54.55,294071.0,53.6763,53.7058,53.568,53.6763,294071.0
2024-09-17 15:30:00,54.54,54.57,54.42,54.56,341268.0,53.6664,53.6959,53.5483,53.6861,341268.0
2024-09-17 15:40:00,54.56,54.6,54.42,54.49,276043.0,53.6861,53.7255,53.5483,53.6172,276043.0
2024-09-17 15:50:00,54.51,54.54,54.38,54.54,922980.0,53.6369,53.6664,53.509,53.6664,922980.0
2024-09-18 09:30:00,54.46,54.76,54.26,54.76,287512.0,53.5877,53.8829,53.3909,53.8829,287512.0
2024-09-18 09:40:00,54.73,54.95,54.66,54.85,326867.0,53.8534,54.0699,53.7845,53.9715,326867.0
2024-09-18 09:50:00,54.84,54.95,54.76,54.84,274237.0,53.9616,54.0699,53.8829,53.9616,274237.0
2024-09-18 10:00:00,54.83,54.91,54.73,54.77,298260.0,53.9518,54.0305,53.8534,53.8927,298260.0
2024-09-18 10:10:00,54.78,54.79,54.6,54.66,239077.0,53.9026,53.9124,53.7255,53.7845,239077.0
2024-09-18 10:20:00,54.65,54.69,54.54,54.61,189649.0,53.7747,53.814,53.6664,53.7353,189649.0
2024-09-18 10:30:00,54.62,54.62,54.43,54.44,152586.0,53.7451,53.7451,53.5582,53.568,152586.0
2024-09-18 10:40:00,54.45,54.54,54.4,54.41,151821.0,53.5779,53.6664,53.5287,53.5385,151821.0
2024-09-18 10:50:00,54.41,54.5,54.39,54.48,144962.0,53.5385,53.6271,53.5188,53.6074,144962.0
2024-09-18 11:00:00,54.48,54.58,54.44,54.58,130502.0,53.6074,53.7058,53.568,53.7058,130502.0
2024-09-18 11:10:00,54.57,54.75,54.53,54.72,149648.0,53.6959,53.8731,53.6566,53.8435,149648.0
2024-09-18 11:20:00,54.72,54.86,54.71,54.84,210290.0,53.8435,53.9813,53.8337,53.9616,210290.0
2024-09-18 11:30:00,54.84,55.0,54.8,54.94,315761.0,53.9616,54.1191,53.9223,54.06,315761.0
2024-09-18 11:40:00,54.95,54.96,54.83,54.84,219591.0,54.0699,54.0797,53.9518,53.9616,219591.0
2024-09-18 11:50:00,54.84,54.88,54.78,54.78,155246.0,53.9616,54.001,53.9026,53.9026,155246.0
2024-09-18 12:00:00,54.78,54.78,54.7,54.73,121208.0,53.9026,53.9026,53.8239,53.8534,121208.0
2024-09-18 12:10:00,54.73,54.79,54.7,54.76,176777.0,53.8534,53.9124,53.8239,53.8829,176777.0
2024-09-18 12:20:00,54.76,54.8,54.7,54.77,102728.0,53.8829,53.9223,53.8239,53.8927,102728.0
2024-09-18 12:30:00,54.77,54.77,54.6,54.66,167996.0,53.8927,53.8927,53.7255,53.7845,167996.0
2024-09-18 12:40:00,54.66,54.74,54.65,54.73,107760.0,53.7845,53.8632,53.7747,53.8534,107760.0
2024-09-18 12:50:00,54.73,54.77,54.68,54.7,136647.0,53.8534,53.8927,53.8042,53.8239,136647.0
2024-09-18 13:00:00,54.69,54.74,54.64,54.66,118146.0,53.814,53.8632,53.7648,53.7845,118146.0
2024-09-18 13:10:00,54.66,54.79,54.66,54.72,117767.0,53.7845,53.9124,53.7845,53.8435,117767.0
2024-09-18 13:20:00,54.73,54.8,54.69,54.8,107631.0,53.8534,53.9223,53.814,53.9223,107631.0
2024-09-18 13:30:00,54.8,54.84,54.61,54.65,253392.0,53.9223,53.9616,53.7353,53.7747,253392.0
2024-09-18 13:40:00,54.66,54.7,54.53,54.55,268997.0,53.7845,53.8239,53.6566,53.6763,268997.0
2024-09-18 13:50:00,54.55,54.76,54.49,54.74,298514.0,53.6763,53.8829,53.6172,53.8632,298514.0
2024-09-18 14:00:00,54.74,55.19,54.32,54.5,1220510.0,53.8632,54.306,53.4499,53.6271,1220510.0
2024-09-18 14:10:00,54.49,54.69,54.18,54.49,942478.0,53.6172,53.814,53.3122,53.6172,942478.0
2024-09-18 14:20:00,54.48,54.62,54.32,54.46,518323.0,53.6074,53.7451,53.4499,53.5877,518323.0
2024-09-18 14:30:00,54.47,54.93,54.34,54.85,637493.0,53.5975,54.0502,53.4696,53.9715,637493.0
2024-09-18 14:40:00,54.85,54.96,54.56,54.79,454237.0,53.9715,54.0797,53.6861,53.9124,454237.0
2024-09-18 14:50:00,54.79,54.88,54.55,54.55,446448.0,53.9124,54.001,53.6763,53.6763,446448.0
2024-09-18 15:00:00,54.55,54.55,54.33,54.44,638645.0,53.6763,53.6763,53.4598,53.568,638645.0
2024-09-18 15:10:00,54.44,54.85,54.4,54.8,366200.0,53.568,53.9715,53.5287,53.9223,366200.0
2024-09-18 15:20:00,54.81,54.89,54.51,54.78,542042.0,53.9321,54.0108,53.6369,53.9026,542042.0
2024-09-18 15:30:00,54.78,54.81,54.33,54.41,688711.0,53.9026,53.9321,53.4598,53.5385,688711.0
2024-09-18 15:40:00,54.41,54.45,54.11,54.13,553764.0,53.5385,53.5779,53.2433,53.263,553764.0
2024-09-18 15:50:00,54.12,54.29,54.1,54.25,1534337.0,53.2531,53.4204,53.2335,53.3811,1534337.0
2024-09-19 09:30:00,55.01,55.07,54.89,54.91,423463.0,54.1289,54.1879,54.0108,54.0305,423463.0
2024-09-19 09:40:00,54.9,55.0,54.65,54.98,600046.0,54.0207,54.1191,53.7747,54.0994,600046.0
2024-09-19 09:50:00,54.98,55.62,54.91,55.61,732121.0,54.0994,54.7291,54.0305,54.7193,732121.0
2024-09-19 10:00:00,55.61,55.74,55.43,55.7,532344.0,54.7193,54.8472,54.5422,54.8078,532344.0
2024-09-19 10:10:00,55.69,55.9,55.66,55.79,619068.0,54.798,55.0046,54.7685,54.8964,619068.0
2024-09-19 10:20:00,55.79,55.98,55.77,55.96,485848.0,54.8964,55.0834,54.8767,55.0637,485848.0
2024-09-19 10:30:00,55.96,56.01,55.87,55.93,416914.0,55.0637,55.1129,54.9751,55.0342,416914.0
2024-09-19 10:40:00,55.93,55.94,55.76,55.82,327934.0,55.0342,55.044,54.8669,54.9259,327934.0
2024-09-19 10:50:00,55.83,55.95,55.75,55.8,498128.0,54.9358,55.0538,54.857,54.9062,498128.0
2024-09-19 11:00:00,55.8,55.82,55.63,55.7,270599.0,54.9062,54.9259,54.739,54.8078,270599.0
2024-09-19 11:10:00,55.69,55.71,55.57,55.64,263625.0,54.798,54.8177,54.6799,54.7488,263625.0
2024-09-19 11:20:00,55.64,55.74,55.58,55.65,215164.0,54.7488,54.8472,54.6898,54.7586,215164.0
2024-09-19 11:30:00,55.64,55.66,55.48,55.52,252091.0,54.7488,54.7685,54.5914,54.6307,252091.0
2024-09-19 11:40:00,55.53,55.6,55.48,55.53,214377.0,54.6406,54.7094,54.5914,54.6406,214377.0
2024-09-19 11:50:00,55.54,55.55,55.4,55.47,375398.0,54.6504,54.6602,54.5126,54.5815,375398.0
2024-09-19 12:00:00,55.47,55.58,55.4,55.55,223197.0,54.5815,54.6898,54.5126,54.6602,223197.0
2024-09-19 12:10:00,55.54,55.67,55.52,55.65,206507.0,54.6504,54.7783,54.6307,54.7586,206507.0
2024-09-19 12:20:00,55.64,55.68,55.54,55.58,160626.0,54.7488,54.7882,54.6504,54.6898,160626.0
2024-09-19 12:30:00,55.58,55.69,55.57,55.66,193742.0,54.6898,54.798,54.6799,54.7685,193742.0
2024-09-19 12:40:00,55.66,55.84,55.63,55.81,225527.0,54.7685,54.9456,54.739,54.9161,225527.0
2024-09-19 12:50:00,55.81,55.87,55.76,55.85,182083.0,54.9161,54.9751,54.8669,54.9554,182083.0
2024-09-19 13:00:00,55.85,55.92,55.77,55.88,231313.0,54.9554,55.0243,54.8767,54.985,231313.0
2024-09-19 13:10:00,55.88,55.92,55.8,55.85,322823.0,54.985,55.0243,54.9062,54.9554,322823.0
2024-09-19 13:20:00,55.86,55.89,55.78,55.8,320765.0,54.9653,54.9948,54.8866,54.9062,320765.0
2024-09-19 13:30:00,55.79,55.9,55.79,55.88,273510.0,54.8964,55.0046,54.8964,54.985,273510.0
2024-09-19 13:40:00,55.88,56.0,55.84,55.87,252459.0,54.985,55.103,54.9456,54.9751,252459.0
2024-09-19 13:50:00,55.87,55.95,55.81,55.87,291025.0,54.9751,55.0538,54.9161,54.9751,291025.0
2024-09-19 14:00:00,55.86,55.95,55.82,55.92,216774.0,54.9653,55.0538,54.9259,55.0243,216774.0
2024-09-19 14:10:00,55.93,55.96,55.79,55.87,225040.0,55.0342,55.0637,54.8964,54.9751,225040.0
2024-09-19 14:20:00,55.88,55.94,55.84,55.89,221548.0,54.985,55.044,54.9456,54.9948,221548.0
2024-09-19 14:30:00,55.9,55.95,55.83,55.95,541604.0,55.0046,55.0538,54.9358,55.0538,541604.0
2024-09-19 14:40:00,55.95,55.95,55.84,55.9,608812.0,55.0538,55.0538,54.9456,55.0046,608812.0
2024-09-19 14:50:00,55.91,55.93,55.8,55.83,214974.0,55.0145,55.0342,54.9062,54.9358,214974.0
2024-09-19 15:00:00,55.84,55.97,55.77,55.93,336904.0,54.9456,55.0735,54.8767,55.0342,336904.0
2024-09-19 15:10:00,55.93,55.98,55.85,55.91,367328.0,55.0342,55.0834,54.9554,55.0145,367328.0
2024-09-19 15:20:00,55.91,55.95,55.83,55.84,432031.0,55.0145,55.0538,54.9358,54.9456,432031.0
2024-09-19 15:30:00,55.83,55.83,55.64,55.74,890692.0,54.9358,54.9358,54.7488,54.8472,890692.0
2024-09-19 15:40:00,55.75,55.84,55.68,55.73,414398.0,54.857,54.9456,54.7882,54.8374,414398.0
2024-09-19 15:50:00,55.72,55.92,55.61,55.81,1132308.0,54.8275,55.0243,54.7193,54.9161,1132308.0
2024-09-20 09:30:00,55.35,55.36,55.07,55.24,2845986.0,54.4634,54.4733,54.1879,54.3552,2845986.0
2024-09-20 09:40:00,55.21,55.32,54.91,54.95,330743.0,54.3257,54.4339,54.0305,54.0699,330743.0
2024-09-20 09:50:00,54.96,55.21,54.87,55.08,342992.0,54.0797,54.3257,53.9911,54.1978,342992.0
2024-09-20 10:00:00,55.07,55.26,55.06,55.23,327872.0,54.1879,54.3749,54.1781,54.3454,327872.0
2024-09-20 10:10:00,55.23,55.43,55.21,55.43,438934.0,54.3454,54.5422,54.3257,54.5422,438934.0
2024-09-20 10:20:00,55.43,55.57,55.39,55.54,363623.0,54.5422,54.6799,54.5028,54.6504,363623.0
2024-09-20 10:30:00,55.54,55.79,55.54,55.76,344124.0,54.6504,54.8964,54.6504,54.8669,344124.0
2024-09-20 10:40:00,55.76,55.96,55.74,55.9,375807.0,54.8669,55.0637,54.8472,55.0046,375807.0
2024-09-20 10:50:00,55.91,56.02,55.9,55.97,348143.0,55.0145,55.1227,55.0046,55.0735,348143.0
2024-09-20 11:00:00,55.96,56.0,55.87,55.98,295988.0,55.0637,55.103,54.9751,55.0834,295988.0
2024-09-20 11:10:00,55.97,56.0,55.76,55.78,237296.0,55.0735,55.103,54.8669,54.8866,237296.0
2024-09-20 11:20:00,55.77,55.78,55.64,55.72,238427.0,54.8767,54.8866,54.7488,54.8275,238427.0
2024-09-20 11:30:00,55.72,55.85,55.64,55.82,265817.0,54.8275,54.9554,54.7488,54.9259,265817.0
2024-09-20 11:40:00,55.82,55.85,55.71,55.73,145517.0,54.9259,54.9554,54.8177,54.8374,145517.0
2024-09-20 11:50:00,55.73,55.77,55.67,55.74,204732.0,54.8374,54.8767,54.7783,54.8472,204732.0
2024-09-20 12:00:00,55.74,55.74,55.57,55.66,182770.0,54.8472,54.8472,54.6799,54.7685,182770.0
2024-09-20 12:10:00,55.66,55.68,55.58,55.66,219509.0,54.7685,54.7882,54.6898,54.7685,219509.0
2024-09-20 12:20:00,55.66,55.89,55.64,55.8,247006.0,54.7685,54.9948,54.7488,54.9062,247006.0
2024-09-20 12:30:00,55.8,55.84,55.68,55.79,168746.0,54.9062,54.9456,54.7882,54.8964,168746.0
2024-09-20 12:40:00,55.78,55.86,55.77,55.8,148035.0,54.8866,54.9653,54.8767,54.9062,148035.0
2024-09-20 12:50:00,55.81,55.92,55.76,55.9,238932.0,54.9161,55.0243,54.8669,55.0046,238932.0
2024-09-20 13:00:00,55.9,55.98,55.89,55.91,348025.0,55.0046,55.0834,54.9948,55.0145,348025.0
2024-09-20 13:10:00,55.92,56.01,55.92,55.99,168932.0,55.0243,55.1129,55.0243,55.0932,168932.0
2024-09-20 13:20:00,55.99,56.05,55.94,56.02,211291.0,55.0932,55.1522,55.044,55.1227,211291.0
2024-09-20 13:30:00,56.02,56.04,55.94,56.04,192686.0,55.1227,55.1424,55.044,55.1424,192686.0
2024-09-20 13:40:00,56.04,56.12,56.03,56.12,241431.0,55.1424,55.2211,55.1326,55.2211,241431.0
2024-09-20 13:50:00,56.12,56.12,55.99,56.01,135773.0,55.2211,55.2211,55.0932,55.1129,135773.0
2024-09-20 14:00:00,56.0,56.14,56.0,56.05,354817.0,55.103,55.2408,55.103,55.1522,354817.0
2024-09-20 14:10:00,56.04,56.13,55.98,56.12,210234.0,55.1424,55.231,55.0834,55.2211,210234.0
2024-09-20 14:20:00,56.12,56.13,55.99,56.01,141636.0,55.2211,55.231,55.0932,55.1129,141636.0
2024-09-20 14:30:00,56.01,56.01,55.86,55.86,215630.0,55.1129,55.1129,54.9653,54.9653,215630.0
2024-09-20 14:40:00,55.87,55.95,55.82,55.83,234118.0,54.9751,55.0538,54.9259,54.9358,234118.0
2024-09-20 14:50:00,55.83,55.94,55.83,55.9,237764.0,54.9358,55.044,54.9358,55.0046,237764.0
2024-09-20 15:00:00,55.9,55.95,55.87,55.9,304551.0,55.0046,55.0538,54.9751,55.0046,304551.0
2024-09-20 15:10:00,55.9,56.01,55.88,56.0,359000.0,55.0046,55.1129,54.985,55.103,359000.0
2024-09-20 15:20:00,56.01,56.09,55.96,56.05,352658.0,55.1129,55.1916,55.0637,55.1522,352658.0
2024-09-20 15:30:00,56.05,56.17,55.99,56.13,594879.0,55.1522,55.2703,55.0932,55.231,594879.0
2024-09-20 15:40:00,56.13,56.2,56.06,56.19,400475.0,55.231,55.2998,55.1621,55.29,400475.0
2024-09-20 15:50:00,56.2,56.28,56.1,56.25,1566699.0,55.2998,55.3786,55.2014,55.349,1566699.0
2024-09-23 09:30:00,56.26,56.52,56.05,56.08,432980.0,55.3589,55.6147,55.1522,55.1818,432980.0
2024-09-23 09:40:00,56.06,56.21,55.66,55.8,212174.0,55.1621,55.3097,54.7685,54.9062,212174.0
2024-09-23 09:50:00,55.8,55.81,55.52,55.53,280708.0,54.9062,54.9161,54.6307,54.6406,280708.0
2024-09-23 10:00:00,55.55,55.81,55.52,55.73,245838.0,54.6602,54.9161,54.6307,54.8374,245838.0
2024-09-23 10:10:00,55.72,55.85,55.68,55.82,273313.0,54.8275,54.9554,54.7882,54.9259,273313.0
2024-09-23 10:20:00,55.83,55.87,55.71,55.78,194259.0,54.9358,54.9751,54.8177,54.8866,194259.0
2024-09-23 10:30:00,55.77,55.82,55.57,55.6,152923.0,54.8767,54.9259,54.6799,54.7094,152923.0
2024-09-23 10:40:00,55.6,55.64,55.48,55.53,161821.0,54.7094,54.7488,54.5914,54.6406,161821.0
2024-09-23 10:50:00,55.53,55.58,55.38,55.5,159832.0,54.6406,54.6898,54.493,54.611,159832.0
2024-09-23 11:00:00,55.51,55.51,55.23,55.25,190367.0,54.6209,54.6209,54.3454,54.365,190367.0
2024-09-23 11:10:00,55.26,55.29,55.12,55.2,159891.0,54.3749,54.4044,54.2371,54.3159,159891.0
2024-09-23 11:20:00,55.2,55.21,55.08,55.08,229097.0,54.3159,54.3257,54.1978,54.1978,229097.0
2024-09-23 11:30:00,55.09,55.21,55.07,55.19,307146.0,54.2076,54.3257,54.1879,54.306,307146.0
2024-09-23 11:40:00,55.21,55.25,55.13,55.17,114318.0,54.3257,54.365,54.247,54.2863,114318.0
2024-09-23 11:50:00,55.19,55.28,55.17,55.23,121856.0,54.306,54.3946,54.2863,54.3454,121856.0
2024-09-23 12:00:00,55.23,55.23,55.05,55.06,194186.0,54.3454,54.3454,54.1683,54.1781,194186.0
2024-09-23 12:10:00,55.06,55.06,54.97,55.02,211012.0,54.1781,54.1781,54.0895,54.1387,211012.0
2024-09-23 12:20:00,55.02,55.05,54.98,55.0,119123.0,54.1387,54.1683,54.0994,54.1191,119123.0
2024-09-23 12:30:00,55.01,55.07,54.99,55.06,136406.0,54.1289,54.1879,54.1092,54.1781,136406.0
2024-09-23 12:40:00,55.06,55.12,55.02,55.1,141379.0,54.1781,54.2371,54.1387,54.2175,141379.0
2024-09-23 12:50:00,55.09,55.18,55.08,55.17,112787.0,54.2076,54.2962,54.1978,54.2863,112787.0
2024-09-23 13:00:00,55.18,55.18,55.08,55.15,87553.0,54.2962,54.2962,54.1978,54.2667,87553.0
2024-09-23 13:10:00,55.14,55.17,55.1,55.13,93529.0,54.2568,54.2863,54.2175,54.247,93529.0
2024-09-23 13:20:00,55.13,55.22,55.12,55.19,110457.0,54.247,54.3355,54.2371,54.306,110457.0
2024-09-23 13:30:00,55.2,55.27,55.18,55.23,131575.0,54.3159,54.3847,54.2962,54.3454,131575.0
2024-09-23 13:40:00,55.23,55.24,55.18,55.2,112528.0,54.3454,54.3552,54.2962,54.3159,112528.0
2024-09-23 13:50:00,55.21,55.26,55.2,55.22,101765.0,54.3257,54.3749,54.3159,54.3355,101765.0
2024-09-23 14:00:00,55.23,55.23,55.14,55.23,144617.0,54.3454,54.3454,54.2568,54.3454,144617.0
2024-09-23 14:10:00,55.23,55.26,55.15,55.15,113403.0,54.3454,54.3749,54.2667,54.2667,113403.0
2024-09-23 14:20:00,55.16,55.18,55.13,55.16,155277.0,54.2765,54.2962,54.247,54.2765,155277.0
2024-09-23 14:30:00,55.15,55.18,55.07,55.08,164879.0,54.2667,54.2962,54.1879,54.1978,164879.0
2024-09-23 14:40:00,55.08,55.11,55.05,55.05,142124.0,54.1978,54.2273,54.1683,54.1683,142124.0
2024-09-23 14:50:00,55.06,55.07,54.9,54.97,247956.0,54.1781,54.1879,54.0207,54.0895,247956.0
2024-09-23 15:00:00,54.96,55.04,54.92,55.01,180637.0,54.0797,54.1584,54.0403,54.1289,180637.0
2024-09-23 15:10:00,55.01,55.08,54.99,55.05,173027.0,54.1289,54.1978,54.1092,54.1683,173027.0
2024-09-23 15:20:00,55.05,55.08,55.0,55.06,174164.0,54.1683,54.1978,54.1191,54.1781,174164.0
2024-09-23 15:30:00,55.07,55.11,55.01,55.01,206507.0,54.1879,54.2273,54.1289,54.1289,206507.0
2024-09-23 15:40:00,55.01,55.08,54.96,55.08,355835.0,54.1289,54.1978,54.0797,54.1978,355835.0
2024-09-23 15:50:00,55.09,55.15,55.01,55.11,986836.0,54.2076,54.2667,54.1289,54.2273,986836.0
2024-09-24 09:30:00,55.12,55.19,54.96,55.06,182264.0,54.2371,54.306,54.0797,54.1781,182264.0
2024-09-24 09:40:00,55.04,55.17,54.98,55.14,111639.0,54.1584,54.2863,54.0994,54.2568,111639.0
2024-09-24 09:50:00,55.14,55.14,54.79,54.82,182824.0,54.2568,54.2568,53.9124,53.9419,182824.0
2024-09-24 10:00:00,54.81,54.82,54.61,54.74,419355.0,53.9321,53.9419,53.7353,53.8632,419355.0
2024-09-24 10:10:00,54.74,54.78,54.48,54.56,245285.0,53.8632,53.9026,53.6074,53.6861,245285.0
2024-09-24 10:20:00,54.56,54.65,54.5,54.51,260361.0,53.6861,53.7747,53.6271,53.6369,260361.0
2024-09-24 10:30:00,54.51,54.55,54.15,54.22,431306.0,53.6369,53.6763,53.2827,53.3515,431306.0
2024-09-24 10:40:00,54.22,54.31,54.18,54.26,429975.0,53.3515,53.4401,53.3122,53.3909,429975.0
2024-09-24 10:50:00,54.26,54.34,54.2,54.23,312978.0,53.3909,53.4696,53.3319,53.3614,312978.0
2024-09-24 11:00:00,54.23,54.27,54.15,54.17,236204.0,53.3614,53.4007,53.2827,53.3023,236204.0
2024-09-24 11:10:00,54.17,54.24,54.1,54.14,241531.0,53.3023,53.3712,53.2335,53.2728,241531.0
2024-09-24 11:20:00,54.14,54.26,54.14,54.18,202385.0,53.2728,53.3909,53.2728,53.3122,202385.0
2024-09-24 11:30:00,54.18,54.18,54.02,54.11,392594.0,53.3122,53.3122,53.1548,53.2433,392594.0
2024-09-24 11:40:00,54.12,54.15,53.98,53.99,245764.0,53.2531,53.2827,53.1154,53.1252,245764.0
2024-09-24 11:50:00,53.99,54.02,53.88,53.93,265025.0,53.1252,53.1548,53.017,53.0662,265025.0
2024-09-24 12:00:00,53.92,53.94,53.81,53.87,292422.0,53.0564,53.076,52.9481,53.0072,292422.0
2024-09-24 12:10:00,53.87,53.92,53.79,53.9,238693.0,53.0072,53.0564,52.9284,53.0367,238693.0
2024-09-24 12:20:00,53.89,53.96,53.82,53.88,118139.0,53.0268,53.0957,52.958,53.017,118139.0
2024-09-24 12:30:00,53.87,53.93,53.8,53.89,176615.0,53.0072,53.0662,52.9383,53.0268,176615.0
2024-09-24 12:40:00,53.89,54.0,53.88,53.99,131849.0,53.0268,53.1351,53.017,53.1252,131849.0
2024-09-24 12:50:00,54.0,54.04,53.9,53.94,167739.0,53.1351,53.1744,53.0367,53.076,167739.0
2024-09-24 13:00:00,53.94,54.02,53.92,53.99,145177.0,53.076,53.1548,53.0564,53.1252,145177.0
2024-09-24 13:10:00,54.0,54.1,54.0,54.09,227350.0,53.1351,53.2335,53.1351,53.2236,227350.0
2024-09-24 13:20:00,54.09,54.11,54.03,54.05,169774.0,53.2236,53.2433,53.1646,53.1843,169774.0
2024-09-24 13:30:00,54.05,54.09,54.03,54.05,124219.0,53.1843,53.2236,53.1646,53.1843,124219.0
2024-09-24 13:40:00,54.05,54.1,54.03,54.05,108360.0,53.1843,53.2335,53.1646,53.1843,108360.0
2024-09-24 13:50:00,54.05,54.06,53.99,54.06,515543.0,53.1843,53.1941,53.1252,53.1941,515543.0
2024-09-24 14:00:00,54.05,54.17,54.03,54.08,146141.0,53.1843,53.3023,53.1646,53.2138,146141.0
2024-09-24 14:10:00,54.08,54.11,54.03,54.05,114718.0,53.2138,53.2433,53.1646,53.1843,114718.0
2024-09-24 14:20:00,54.05,54.11,54.02,54.1,116565.0,53.1843,53.2433,53.1548,53.2335,116565.0
2024-09-24 14:30:00,54.1,54.1,54.03,54.09,250771.0,53.2335,53.2335,53.1646,53.2236,250771.0
2024-09-24 14:40:00,54.1,54.12,54.07,54.09,120002.0,53.2335,53.2531,53.204,53.2236,120002.0
2024-09-24 14:50:00,54.1,54.13,54.05,54.1,145778.0,53.2335,53.263,53.1843,53.2335,145778.0
2024-09-24 15:00:00,54.09,54.12,54.06,54.1,132872.0,53.2236,53.2531,53.1941,53.2335,132872.0
2024-09-24 15:10:00,54.1,54.16,54.06,54.13,151650.0,53.2335,53.2925,53.1941,53.263,151650.0
2024-09-24 15:20:00,54.12,54.16,54.06,54.14,228228.0,53.2531,53.2925,53.1941,53.2728,228228.0
2024-09-24 15:30:00,54.13,54.19,54.07,54.08,269227.0,53.263,53.322,53.204,53.2138,269227.0
2024-09-24 15:40:00,54.09,54.09,54.02,54.07,202252.0,53.2236,53.2236,53.1548,53.204,202252.0
2024-09-24 15:50:00,54.07,54.2,54.05,54.18,1121121.0,53.204,53.3319,53.1843,53.3122,1121121.0
2024-09-25 09:30:00,54.28,54.33,53.93,53.99,451491.0,53.4106,53.4598,53.0662,53.1252,451491.0
2024-09-25 09:40:00,54.0,54.08,53.87,53.88,147578.0,53.1351,53.2138,53.0072,53.017,147578.0
2024-09-25 09:50:00,53.87,53.99,53.63,53.65,184615.0,53.0072,53.1252,52.771,52.7907,184615.0
2024-09-25 10:00:00,53.65,53.72,53.56,53.72,246583.0,52.7907,52.8596,52.7021,52.8596,246583.0
2024-09-25 10:10:00,53.74,53.78,53.51,53.52,172239.0,52.8792,52.9186,52.6529,52.6628,172239.0
2024-09-25 10:20:00,53.53,53.55,53.41,53.48,365313.0,52.6726,52.6923,52.5545,52.6234,365313.0
2024-09-25 10:30:00,53.48,53.62,53.46,53.62,153226.0,52.6234,52.7612,52.6037,52.7612,153226.0
2024-09-25 10:40:00,53.62,53.81,53.6,53.79,127892.0,52.7612,52.9481,52.7415,52.9284,127892.0
2024-09-25 10:50:00,53.79,53.82,53.71,53.75,280503.0,52.9284,52.958,52.8497,52.8891,280503.0
2024-09-25 11:00:00,53.74,53.75,53.55,53.58,111243.0,52.8792,52.8891,52.6923,52.7218,111243.0
2024-09-25 11:10:00,53.57,53.65,53.47,53.59,249855.0,52.712,52.7907,52.6136,52.7316,249855.0
2024-09-25 11:20:00,53.59,53.64,53.55,53.58,101144.0,52.7316,52.7808,52.6923,52.7218,101144.0
2024-09-25 11:30:00,53.58,53.6,53.52,53.53,138901.0,52.7218,52.7415,52.6628,52.6726,138901.0
2024-09-25 11:40:00,53.54,53.65,53.5,53.58,131474.0,52.6824,52.7907,52.6431,52.7218,131474.0
2024-09-25 11:50:00,53.58,53.71,53.57,53.7,196090.0,52.7218,52.8497,52.712,52.8399,196090.0
2024-09-25 12:00:00,53.7,53.89,53.67,53.82,202544.0,52.8399,53.0268,52.8104,52.958,202544.0
2024-09-25 12:10:00,53.82,53.84,53.78,53.83,56599.0,52.958,52.9776,52.9186,52.9678,56599.0
2024-09-25 12:20:00,53.83,53.84,53.75,53.77,65089.0,52.9678,52.9776,52.8891,52.9088,65089.0
2024-09-25 12:30:00,53.77,53.86,53.75,53.8,54813.0,52.9088,52.9973,52.8891,52.9383,54813.0
2024-09-25 12:40:00,53.81,53.87,53.77,53.85,102299.0,52.9481,53.0072,52.9088,52.9875,102299.0
2024-09-25 12:50:00,53.87,53.89,53.7,53.74,173337.0,53.0072,53.0268,52.8399,52.8792,173337.0
2024-09-25 13:00:00,53.74,53.77,53.66,53.68,65320.0,52.8792,52.9088,52.8005,52.8202,65320.0
2024-09-25 13:10:00,53.68,53.78,53.63,53.72,106145.0,52.8202,52.9186,52.771,52.8596,106145.0
2024-09-25 13:20:00,53.72,53.72,53.61,53.64,61913.0,52.8596,52.8596,52.7513,52.7808,61913.0
2024-09-25 13:30:00,53.63,53.65,53.47,53.53,146460.0,52.771,52.7907,52.6136,52.6726,146460.0
2024-09-25 13:40:00,53.53,53.6,53.5,53.57,95346.0,52.6726,52.7415,52.6431,52.712,95346.0
2024-09-25 13:50:00,53.57,53.65,53.55,53.62,78464.0,52.712,52.7907,52.6923,52.7612,78464.0
2024-09-25 14:00:00,53.62,53.64,53.53,53.56,76569.0,52.7612,52.7808,52.6726,52.7021,76569.0
2024-09-25 14:10:00,53.57,53.64,53.56,53.62,84025.0,52.712,52.7808,52.7021,52.7612,84025.0
2024-09-25 14:20:00,53.61,53.8,53.58,53.8,422306.0,52.7513,52.9383,52.7218,52.9383,422306.0
2024-09-25 14:30:00,53.8,53.84,53.72,53.76,118371.0,52.9383,52.9776,52.8596,52.8989,118371.0
2024-09-25 14:40:00,53.76,53.76,53.66,53.72,96140.0,52.8989,52.8989,52.8005,52.8596,96140.0
2024-09-25 14:50:00,53.72,53.78,53.71,53.73,75952.0,52.8596,52.9186,52.8497,52.8694,75952.0
2024-09-25 15:00:00,53.72,53.76,53.69,53.7,277458.0,52.8596,52.8989,52.83,52.8399,277458.0
2024-09-25 15:10:00,53.69,53.7,53.62,53.65,119171.0,52.83,52.8399,52.7612,52.7907,119171.0
2024-09-25 15:20:00,53.65,53.7,53.63,53.68,88350.0,52.7907,52.8399,52.771,52.8202,88350.0
2024-09-25 15:30:00,53.68,53.68,53.57,53.59,145692.0,52.8202,52.8202,52.712,52.7316,145692.0
2024-09-25 15:40:00,53.59,53.64,53.55,53.64,195488.0,52.7316,52.7808,52.6923,52.7808,195488.0
2024-09-25 15:50:00,53.64,53.64,53.55,53.61,728934.0,52.7808,52.7808,52.6923,52.7513,728934.0
2024-09-26 09:30:00,54.04,54.04,53.52,53.54,393928.0,53.1744,53.1744,52.6628,52.6824,393928.0
2024-09-26 09:40:00,53.53,53.84,53.51,53.73,345590.0,52.6726,52.9776,52.6529,52.8694,345590.0
2024-09-26 09:50:00,53.73,53.81,53.65,53.69,226496.0,52.8694,52.9481,52.7907,52.83,226496.0
2024-09-26 10:00:00,53.69,53.92,53.64,53.66,397947.0,52.83,53.0564,52.7808,52.8005,397947.0
2024-09-26 10:10:00,53.66,53.67,53.53,53.55,233194.0,52.8005,52.8104,52.6726,52.6923,233194.0
2024-09-26 10:20:00,53.56,55.89,53.31,55.79,3335358.0,52.7021,54.9948,52.4561,54.8964,3335358.0
2024-09-26 10:30:00,55.8,57.11,55.48,56.14,4813413.0,54.9062,56.1953,54.5914,55.2408,4813413.0
2024-09-26 10:40:00,56.13,56.29,55.37,55.41,1556648.0,55.231,55.3884,54.4831,54.5225,1556648.0
2024-09-26 10:50:00,55.42,55.59,55.07,55.38,1565898.0,54.5323,54.6996,54.1879,54.493,1565898.0
2024-09-26 11:00:00,55.37,55.72,55.22,55.54,866273.0,54.4831,54.8275,54.3355,54.6504,866273.0
2024-09-26 11:10:00,55.54,55.77,55.46,55.76,583961.0,54.6504,54.8767,54.5717,54.8669,583961.0
2024-09-26 11:20:00,55.76,56.08,55.75,55.97,684722.0,54.8669,55.1818,54.857,55.0735,684722.0
2024-09-26 11:30:00,55.97,56.34,55.95,56.3,901001.0,55.0735,55.4376,55.0538,55.3982,901001.0
2024-09-26 11:40:00,56.3,56.32,56.08,56.17,455980.0,55.3982,55.4179,55.1818,55.2703,455980.0
2024-09-26 11:50:00,56.16,56.53,56.07,56.38,466433.0,55.2605,55.6245,55.1719,55.477,466433.0
2024-09-26 12:00:00,56.38,56.74,56.37,56.5,672677.0,55.477,55.8312,55.4671,55.595,672677.0
2024-09-26 12:10:00,56.49,56.64,56.33,56.44,412637.0,55.5852,55.7328,55.4278,55.536,412637.0
2024-09-26 12:20:00,56.45,56.47,56.27,56.33,401176.0,55.5458,55.5655,55.3687,55.4278,401176.0
2024-09-26 12:30:00,56.33,56.5,56.25,56.28,262914.0,55.4278,55.595,55.349,55.3786,262914.0
2024-09-26 12:40:00,56.28,56.33,56.19,56.23,211360.0,55.3786,55.4278,55.29,55.3294,211360.0
2024-09-26 12:50:00,56.22,56.25,56.17,56.2,122111.0,55.3195,55.349,55.2703,55.2998,122111.0
2024-09-26 13:00:00,56.22,56.34,56.18,56.21,251097.0,55.3195,55.4376,55.2802,55.3097,251097.0
2024-09-26 13:10:00,56.2,56.3,56.14,56.23,171600.0,55.2998,55.3982,55.2408,55.3294,171600.0
2024-09-26 13:20:00,56.23,56.36,56.18,56.34,222040.0,55.3294,55.4573,55.2802,55.4376,222040.0
2024-09-26 13:30:00,56.35,56.5,56.31,56.48,208376.0,55.4474,55.595,55.4081,55.5753,208376.0
2024-09-26 13:40:00,56.47,56.51,56.41,56.44,202949.0,55.5655,55.6049,55.5065,55.536,202949.0
2024-09-26 13:50:00,56.45,56.47,56.36,56.41,171662.0,55.5458,55.5655,55.4573,55.5065,171662.0
2024-09-26 14:00:00,56.4,56.56,56.36,56.5,222442.0,55.4966,55.6541,55.4573,55.595,222442.0
2024-09-26 14:10:00,56.5,56.59,56.46,56.54,307776.0,55.595,55.6836,55.5557,55.6344,307776.0
2024-09-26 14:20:00,56.55,56.58,56.45,56.54,254851.0,55.6442,55.6737,55.5458,55.6344,254851.0
2024-09-26 14:30:00,56.54,56.55,56.39,56.4,266428.0,55.6344,55.6442,55.4868,55.4966,266428.0
2024-09-26 14:40:00,56.39,56.48,56.36,56.47,128624.0,55.4868,55.5753,55.4573,55.5655,128624.0
2024-09-26 14:50:00,56.47,56.48,56.35,56.42,216873.0,55.5655,55.5753,55.4474,55.5163,216873.0
2024-09-26 15:00:00,56.42,56.46,56.3,56.31,147976.0,55.5163,55.5557,55.3982,55.4081,147976.0
2024-09-26 15:10:00,56.32,56.46,56.3,56.39,177596.0,55.4179,55.5557,55.3982,55.4868,177596.0
2024-09-26 15:20:00,56.39,56.45,56.36,56.37,240417.0,55.4868,55.5458,55.4573,55.4671,240417.0
2024-09-26 15:30:00,56.38,56.38,56.22,56.26,401980.0,55.477,55.477,55.3195,55.3589,401980.0
2024-09-26 15:40:00,56.26,56.3,56.12,56.29,404456.0,55.3589,55.3982,55.2211,55.3884,404456.0
2024-09-26 15:50:00,56.28,56.5,56.22,56.39,1729852.0,55.3786,55.595,55.3195,55.4868,1729852.0
2024-09-27 09:30:00,56.62,56.62,56.2,56.33,671298.0,55.7131,55.7131,55.2998,55.4278,671298.0
2024-09-27 09:40:00,56.32,56.36,55.8,55.97,503090.0,55.4179,55.4573,54.9062,55.0735,503090.0
2024-09-27 09:50:00,55.97,56.02,55.85,55.96,202333.0,55.0735,55.1227,54.9554,55.0637,202333.0
2024-09-27 10:00:00,55.95,56.13,55.86,55.94,384109.0,55.0538,55.231,54.9653,55.044,384109.0
2024-09-27 10:10:00,55.95,56.2,55.89,56.19,265822.0,55.0538,55.2998,54.9948,55.29,265822.0
2024-09-27 10:20:00,56.19,56.39,56.13,56.28,193359.0,55.29,55.4868,55.231,55.3786,193359.0
2024-09-27 10:30:00,56.28,56.35,56.18,56.28,182803.0,55.3786,55.4474,55.2802,55.3786,182803.0
2024-09-27 10:40:00,56.29,56.36,56.21,56.34,148946.0,55.3884,55.4573,55.3097,55.4376,148946.0
2024-09-27 10:50:00,56.34,56.38,56.27,56.28,167876.0,55.4376,55.477,55.3687,55.3786,167876.0
2024-09-27 11:00:00,56.29,56.48,56.25,56.38,151492.0,55.3884,55.5753,55.349,55.477,151492.0
2024-09-27 11:10:00,56.39,56.49,56.36,56.41,140727.0,55.4868,55.5852,55.4573,55.5065,140727.0
2024-09-27 11:20:00,56.4,56.43,56.34,56.36,123871.0,55.4966,55.5261,55.4376,55.4573,123871.0
2024-09-27 11:30:00,56.37,56.39,56.29,56.3,179536.0,55.4671,55.4868,55.3884,55.3982,179536.0
2024-09-27 11:40:00,56.3,56.3,56.19,56.28,91027.0,55.3982,55.3982,55.29,55.3786,91027.0
2024-09-27 11:50:00,56.29,56.39,56.26,56.38,89138.0,55.3884,55.4868,55.3589,55.477,89138.0
2024-09-27 12:00:00,56.38,56.38,56.26,56.33,144204.0,55.477,55.477,55.3589,55.4278,144204.0
2024-09-27 12:10:00,56.33,56.43,56.32,56.34,115651.0,55.4278,55.5261,55.4179,55.4376,115651.0
2024-09-27 12:20:00,56.35,56.4,56.27,56.31,112968.0,55.4474,55.4966,55.3687,55.4081,112968.0
2024-09-27 12:30:00,56.32,56.39,56.31,56.37,96901.0,55.4179,55.4868,55.4081,55.4671,96901.0
2024-09-27 12:40:00,56.38,56.38,56.17,56.18,121031.0,55.477,55.477,55.2703,55.2802,121031.0
2024-09-27 12:50:00,56.18,56.25,56.17,56.25,69410.0,55.2802,55.349,55.2703,55.349,69410.0
2024-09-27 13:00:00,56.25,56.28,56.18,56.21,70435.0,55.349,55.3786,55.2802,55.3097,70435.0
2024-09-27 13:10:00,56.21,56.23,56.06,56.08,120566.0,55.3097,55.3294,55.1621,55.1818,120566.0
2024-09-27 13:20:00,56.09,56.17,56.05,56.11,133972.0,55.1916,55.2703,55.1522,55.2113,133972.0
2024-09-27 13:30:00,56.11,56.17,56.05,56.09,113226.0,55.2113,55.2703,55.1522,55.1916,113226.0
2024-09-27 13:40:00,56.1,56.13,56.05,56.07,154002.0,55.2014,55.231,55.1522,55.1719,154002.0
2024-09-27 13:50:00,56.07,56.12,56.01,56.04,93400.0,55.1719,55.2211,55.1129,55.1424,93400.0
2024-09-27 14:00:00,56.04,56.07,55.96,56.03,96281.0,55.1424,55.1719,55.0637,55.1326,96281.0
2024-09-27 14:10:00,56.03,56.12,56.0,56.1,136789.0,55.1326,55.2211,55.103,55.2014,136789.0
2024-09-27 14:20:00,56.1,56.13,56.0,56.07,176514.0,55.2014,55.231,55.103,55.1719,176514.0
2024-09-27 14:30:00,56.07,56.1,55.97,56.03,124681.0,55.1719,55.2014,55.0735,55.1326,124681.0
2024-09-27 14:40:00,56.03,56.22,56.01,56.21,144696.0,55.1326,55.3195,55.1129,55.3097,144696.0
2024-09-27 14:50:00,56.2,56.28,56.17,56.26,106900.0,55.2998,55.3786,55.2703,55.3589,106900.0
2024-09-27 15:00:00,56.25,56.29,56.22,56.28,103718.0,55.349,55.3884,55.3195,55.3786,103718.0
2024-09-27 15:10:00,56.28,56.35,56.26,56.3,137833.0,55.3786,55.4474,55.3589,55.3982,137833.0
2024-09-27 15:20:00,56.3,56.32,56.2,56.2,144068.0,55.3982,55.4179,55.2998,55.2998,144068.0
2024-09-27 15:30:00,56.21,56.25,56.09,56.12,206722.0,55.3097,55.349,55.1916,55.2211,206722.0
2024-09-27 15:40:00,56.11,56.11,55.94,55.95,274854.0,55.2113,55.2113,55.044,55.0538,274854.0
2024-09-27 15:50:00,55.94,56.05,55.85,55.89,1390023.0,55.044,55.1522,54.9554,54.9948,1390023.0
2024-09-30 09:30:00,55.66,55.9,55.52,55.66,455273.0,54.7685,55.0046,54.6307,54.7685,455273.0
2024-09-30 09:40:00,55.68,55.77,55.48,55.7,274428.0,54.7882,54.8767,54.5914,54.8078,274428.0
2024-09-30 09:50:00,55.7,55.83,55.63,55.75,114955.0,54.8078,54.9358,54.739,54.857,114955.0
2024-09-30 10:00:00,55.75,56.04,55.64,56.02,191406.0,54.857,55.1424,54.7488,55.1227,191406.0
2024-09-30 10:10:00,56.02,56.02,55.83,55.88,69562.0,55.1227,55.1227,54.9358,54.985,69562.0
2024-09-30 10:20:00,55.89,56.06,55.88,56.01,71528.0,54.9948,55.1621,54.985,55.1129,71528.0
2024-09-30 10:30:00,56.02,56.25,56.0,56.25,86109.0,55.1227,55.349,55.103,55.349,86109.0
2024-09-30 10:40:00,56.25,56.37,56.19,56.34,193847.0,55.349,55.4671,55.29,55.4376,193847.0
2024-09-30 10:50:00,56.32,56.38,56.26,56.28,360723.0,55.4179,55.477,55.3589,55.3786,360723.0
2024-09-30 11:00:00,56.28,56.52,56.28,56.44,248419.0,55.3786,55.6147,55.3786,55.536,248419.0
2024-09-30 11:10:00,56.44,56.46,56.25,56.37,428693.0,55.536,55.5557,55.349,55.4671,428693.0
2024-09-30 11:20:00,56.37,56.4,56.26,56.28,87842.0,55.4671,55.4966,55.3589,55.3786,87842.0
2024-09-30 11:30:00,56.28,56.33,56.17,56.19,84108.0,55.3786,55.4278,55.2703,55.29,84108.0
2024-09-30 11:40:00,56.19,56.22,56.12,56.14,87544.0,55.29,55.3195,55.2211,55.2408,87544.0
2024-09-30 11:50:00,56.13,56.19,56.05,56.16,124453.0,55.231,55.29,55.1522,55.2605,124453.0
2024-09-30 12:00:00,56.16,56.2,56.1,56.16,57980.0,55.2605,55.2998,55.2014,55.2605,57980.0
2024-09-30 12:10:00,56.16,56.23,56.11,56.16,130499.0,55.2605,55.3294,55.2113,55.2605,130499.0
2024-09-30 12:20:00,56.16,56.23,56.1,56.21,153540.0,55.2605,55.3294,55.2014,55.3097,153540.0
2024-09-30 12:30:00,56.22,56.22,56.12,56.14,95074.0,55.3195,55.3195,55.2211,55.2408,95074.0
2024-09-30 12:40:00,56.13,56.24,56.09,56.22,229624.0,55.231,55.3392,55.1916,55.3195,229624.0
2024-09-30 12:50:00,56.22,56.3,56.19,56.28,126555.0,55.3195,55.3982,55.29,55.3786,126555.0
2024-09-30 13:00:00,56.28,56.28,56.21,56.25,89503.0,55.3786,55.3786,55.3097,55.349,89503.0
2024-09-30 13:10:00,56.25,56.25,56.17,56.23,100154.0,55.349,55.349,55.2703,55.3294,100154.0
2024-09-30 13:20:00,56.23,56.24,56.12,56.14,79261.0,55.3294,55.3392,55.2211,55.2408,79261.0
2024-09-30 13:30:00,56.14,56.15,56.09,56.12,117224.0,55.2408,55.2506,55.1916,55.2211,117224.0
2024-09-30 13:40:00,56.13,56.14,56.06,56.11,154149.0,55.231,55.2408,55.1621,55.2113,154149.0
2024-09-30 13:50:00,56.11,56.18,56.05,56.06,298962.0,55.2113,55.2802,55.1522,55.1621,298962.0
2024-09-30 14:00:00,56.05,56.06,55.93,55.94,337747.0,55.1522,55.1621,55.0342,55.044,337747.0
2024-09-30 14:10:00,55.93,55.97,55.84,55.9,191824.0,55.0342,55.0735,54.9456,55.0046,191824.0
2024-09-30 14:20:00,55.9,55.91,55.62,55.88,338738.0,55.0046,55.0145,54.7291,54.985,338738.0
2024-09-30 14:30:00,55.87,55.99,55.78,55.98,242908.0,54.9751,55.0932,54.8866,55.0834,242908.0
2024-09-30 14:40:00,55.98,56.1,55.98,56.04,107110.0,55.0834,55.2014,55.0834,55.1424,107110.0
2024-09-30 14:50:00,56.04,56.13,56.03,56.04,83296.0,55.1424,55.231,55.1326,55.1424,83296.0
2024-09-30 15:00:00,56.04,56.07,55.96,55.99,128947.0,55.1424,55.1719,55.0637,55.0932,128947.0
2024-09-30 15:10:00,56.0,56.17,55.97,56.14,163971.0,55.103,55.2703,55.0735,55.2408,163971.0
2024-09-30 15:20:00,56.15,56.22,56.09,56.2,257740.0,55.2506,55.3195,55.1916,55.2998,257740.0
2024-09-30 15:30:00,56.21,56.28,56.17,56.28,198110.0,55.3097,55.3786,55.2703,55.3786,198110.0
2024-09-30 15:40:00,56.28,56.43,56.25,56.37,354657.0,55.3786,55.5261,55.349,55.4671,354657.0
2024-09-30 15:50:00,56.35,56.51,56.32,56.46,1250629.0,55.4474,55.6049,55.4179,55.5557,1250629.0
2024-10-01 09:30:00,56.0,56.0,55.73,55.95,377708.0,55.103,55.103,54.8374,55.0538,377708.0
2024-10-01 09:40:00,55.93,55.93,55.48,55.68,378425.0,55.0342,55.0342,54.5914,54.7882,378425.0
2024-10-01 09:50:00,55.68,55.79,55.51,55.76,242274.0,54.7882,54.8964,54.6209,54.8669,242274.0
2024-10-01 10:00:00,55.74,55.81,55.51,55.55,357643.0,54.8472,54.9161,54.6209,54.6602,357643.0
2024-10-01 10:10:00,55.55,55.58,55.2,55.21,484933.0,54.6602,54.6898,54.3159,54.3257,484933.0
2024-10-01 10:20:00,55.22,55.55,55.22,55.35,227368.0,54.3355,54.6602,54.3355,54.4634,227368.0
2024-10-01 10:30:00,55.35,55.48,55.22,55.46,441540.0,54.4634,54.5914,54.3355,54.5717,441540.0
2024-10-01 10:40:00,55.46,55.62,55.4,55.5,170442.0,54.5717,54.7291,54.5126,54.611,170442.0
2024-10-01 10:50:00,55.49,55.72,55.49,55.7,110364.0,54.6012,54.8275,54.6012,54.8078,110364.0
2024-10-01 11:00:00,55.7,55.74,55.43,55.5,201774.0,54.8078,54.8472,54.5422,54.611,201774.0
2024-10-01 11:10:00,55.51,55.69,55.44,55.69,148324.0,54.6209,54.798,54.552,54.798,148324.0
2024-10-01 11:20:00,55.69,55.85,55.69,55.82,142461.0,54.798,54.9554,54.798,54.9259,142461.0
2024-10-01 11:30:00,55.81,55.98,55.79,55.97,117950.0,54.9161,55.0834,54.8964,55.0735,117950.0
2024-10-01 11:40:00,55.97,56.0,55.87,55.91,107425.0,55.0735,55.103,54.9751,55.0145,107425.0
2024-10-01 11:50:00,55.9,55.98,55.88,55.88,48035.0,55.0046,55.0834,54.985,54.985,48035.0
2024-10-01 12:00:00,55.89,56.03,55.84,55.91,88824.0,54.9948,55.1326,54.9456,55.0145,88824.0
2024-10-01 12:10:00,55.92,55.99,55.9,55.93,74927.0,55.0243,55.0932,55.0046,55.0342,74927.0
2024-10-01 12:20:00,55.92,55.98,55.87,55.94,52653.0,55.0243,55.0834,54.9751,55.044,52653.0
2024-10-01 12:30:00,55.94,55.94,55.77,55.87,66437.0,55.044,55.044,54.8767,54.9751,66437.0
2024-10-01 12:40:00,55.87,55.89,55.71,55.73,67231.0,54.9751,54.9948,54.8177,54.8374,67231.0
2024-10-01 12:50:00,55.72,55.89,55.72,55.81,122695.0,54.8275,54.9948,54.8275,54.9161,122695.0
2024-10-01 13:00:00,55.8,55.83,55.64,55.69,58924.0,54.9062,54.9358,54.7488,54.798,58924.0
2024-10-01 13:10:00,55.7,55.7,55.59,55.61,61548.0,54.8078,54.8078,54.6996,54.7193,61548.0
2024-10-01 13:20:00,55.6,55.66,55.52,55.54,75633.0,54.7094,54.7685,54.6307,54.6504,75633.0
2024-10-01 13:30:00,55.52,55.65,55.5,55.6,91739.0,54.6307,54.7586,54.611,54.7094,91739.0
2024-10-01 13:40:00,55.61,55.69,55.57,55.64,59318.0,54.7193,54.798,54.6799,54.7488,59318.0
2024-10-01 13:50:00,55.65,55.83,55.64,55.82,78933.0,54.7586,54.9358,54.7488,54.9259,78933.0
2024-10-01 14:00:00,55.83,55.92,55.81,55.85,124558.0,54.9358,55.0243,54.9161,54.9554,124558.0
2024-10-01 14:10:00,55.86,55.97,55.84,55.88,73999.0,54.9653,55.0735,54.9456,54.985,73999.0
2024-10-01 14:20:00,55.89,55.91,55.83,55.87,55665.0,54.9948,55.0145,54.9358,54.9751,55665.0
2024-10-01 14:30:00,55.86,55.95,55.86,55.89,80464.0,54.9653,55.0538,54.9653,54.9948,80464.0
2024-10-01 14:40:00,55.9,55.93,55.86,55.9,49159.0,55.0046,55.0342,54.9653,55.0046,49159.0
2024-10-01 14:50:00,55.9,55.94,55.82,55.88,153133.0,55.0046,55.044,54.9259,54.985,153133.0
2024-10-01 15:00:00,55.88,55.88,55.81,55.83,58355.0,54.985,54.985,54.9161,54.9358,58355.0
2024-10-01 15:10:00,55.83,55.85,55.73,55.74,98652.0,54.9358,54.9554,54.8374,54.8472,98652.0
2024-10-01 15:20:00,55.75,55.85,55.72,55.8,82436.0,54.857,54.9554,54.8275,54.9062,82436.0
2024-10-01 15:30:00,55.79,55.79,55.53,55.58,199581.0,54.8964,54.8964,54.6406,54.6898,199581.0
2024-10-01 15:40:00,55.59,55.61,55.44,55.46,295551.0,54.6996,54.7193,54.552,54.5717,295551.0
2024-10-01 15:50:00,55.46,55.47,55.3,55.41,802419.0,54.5717,54.5815,54.4142,54.5225,802419.0
2024-10-02 09:30:00,55.33,55.5,54.98,55.41,368933.0,54.4438,54.611,54.0994,54.5225,368933.0
2024-10-02 09:40:00,55.42,55.71,55.28,55.67,83839.0,54.5323,54.8177,54.3946,54.7783,83839.0
2024-10-02 09:50:00,55.66,55.82,55.58,55.6,152030.0,54.7685,54.9259,54.6898,54.7094,152030.0
2024-10-02 10:00:00,55.59,55.59,55.36,55.55,142496.0,54.6996,54.6996,54.4733,54.6602,142496.0
2024-10-02 10:10:00,55.54,55.59,55.36,55.39,95239.0,54.6504,54.6996,54.4733,54.5028,95239.0
2024-10-02 10:20:00,55.4,55.42,55.23,55.3,136486.0,54.5126,54.5323,54.3454,54.4142,136486.0
2024-10-02 10:30:00,55.3,55.41,55.2,55.39,141755.0,54.4142,54.5225,54.3159,54.5028,141755.0
2024-10-02 10:40:00,55.4,55.53,55.36,55.53,94178.0,54.5126,54.6406,54.4733,54.6406,94178.0
2024-10-02 10:50:00,55.53,55.54,55.25,55.26,98092.0,54.6406,54.6504,54.365,54.3749,98092.0
2024-10-02 11:00:00,55.25,55.32,55.18,55.2,79033.0,54.365,54.4339,54.2962,54.3159,79033.0
2024-10-02 11:10:00,55.2,55.23,55.1,55.22,89312.0,54.3159,54.3454,54.2175,54.3355,89312.0
2024-10-02 11:20:00,55.22,55.29,55.13,55.29,79721.0,54.3355,54.4044,54.247,54.4044,79721.0
2024-10-02 11:30:00,55.29,55.33,55.19,55.21,114041.0,54.4044,54.4438,54.306,54.3257,114041.0
2024-10-02 11:40:00,55.22,55.33,55.21,55.3,99612.0,54.3355,54.4438,54.3257,54.4142,99612.0
2024-10-02 11:50:00,55.3,55.35,55.22,55.25,140640.0,54.4142,54.4634,54.3355,54.365,140640.0
2024-10-02 12:00:00,55.25,55.25,55.1,55.12,84076.0,54.365,54.365,54.2175,54.2371,84076.0
2024-10-02 12:10:00,55.12,55.14,55.03,55.05,110809.0,54.2371,54.2568,54.1486,54.1683,110809.0
2024-10-02 12:20:00,55.05,55.06,54.94,54.98,193599.0,54.1683,54.1781,54.06,54.0994,193599.0
2024-10-02 12:30:00,54.97,55.0,54.92,55.0,132147.0,54.0895,54.1191,54.0403,54.1191,132147.0
2024-10-02 12:40:00,55.0,55.03,54.97,55.0,101827.0,54.1191,54.1486,54.0895,54.1191,101827.0
2024-10-02 12:50:00,55.0,55.05,54.95,54.95,103014.0,54.1191,54.1683,54.0699,54.0699,103014.0
2024-10-02 13:00:00,54.95,55.04,54.93,55.04,100685.0,54.0699,54.1584,54.0502,54.1584,100685.0
2024-10-02 13:10:00,55.04,55.1,55.03,55.06,194777.0,54.1584,54.2175,54.1486,54.1781,194777.0
2024-10-02 13:20:00,55.05,55.1,55.01,55.05,70322.0,54.1683,54.2175,54.1289,54.1683,70322.0
2024-10-02 13:30:00,55.05,55.06,54.98,55.04,70806.0,54.1683,54.1781,54.0994,54.1584,70806.0
2024-10-02 13:40:00,55.04,55.12,55.01,55.1,57062.0,54.1584,54.2371,54.1289,54.2175,57062.0
2024-10-02 13:50:00,55.1,55.13,55.01,55.12,153168.0,54.2175,54.247,54.1289,54.2371,153168.0
2024-10-02 14:00:00,55.12,55.13,55.05,55.09,97293.0,54.2371,54.247,54.1683,54.2076,97293.0
2024-10-02 14:10:00,55.09,55.17,55.08,55.17,87600.0,54.2076,54.2863,54.1978,54.2863,87600.0
2024-10-02 14:20:00,55.16,55.25,55.12,55.19,223091.0,54.2765,54.365,54.2371,54.306,223091.0
2024-10-02 14:30:00,55.19,55.24,55.14,55.18,154194.0,54.306,54.3552,54.2568,54.2962,154194.0
2024-10-02 14:40:00,55.18,55.18,55.07,55.15,197781.0,54.2962,54.2962,54.1879,54.2667,197781.0
2024-10-02 14:50:00,55.15,55.24,55.1,55.23,225276.0,54.2667,54.3552,54.2175,54.3454,225276.0
2024-10-02 15:00:00,55.23,55.29,55.2,55.26,76721.0,54.3454,54.4044,54.3159,54.3749,76721.0
2024-10-02 15:10:00,55.26,55.26,55.13,55.14,106938.0,54.3749,54.3749,54.247,54.2568,106938.0
2024-10-02 15:20:00,55.13,55.13,55.05,55.11,96981.0,54.247,54.247,54.1683,54.2273,96981.0
2024-10-02 15:30:00,55.11,55.18,55.05,55.13,107139.0,54.2273,54.2962,54.1683,54.247,107139.0
2024-10-02 15:40:00,55.13,55.22,55.11,55.2,173167.0,54.247,54.3355,54.2273,54.3159,173167.0
2024-10-02 15:50:00,55.21,55.35,55.16,55.29,652657.0,54.3257,54.4634,54.2765,54.4044,652657.0
2024-10-03 09:30:00,55.08,55.21,54.85,54.86,207418.0,54.1978,54.3257,53.9715,53.9813,207418.0
2024-10-03 09:40:00,54.85,54.88,54.4,54.45,198393.0,53.9715,54.001,53.5287,53.5779,198393.0
2024-10-03 09:50:00,54.47,54.66,54.47,54.66,59921.0,53.5975,53.7845,53.5975,53.7845,59921.0
2024-10-03 10:00:00,54.67,54.93,54.65,54.87,157311.0,53.7943,54.0502,53.7747,53.9911,157311.0
2024-10-03 10:10:00,54.87,54.95,54.6,54.8,221463.0,53.9911,54.0699,53.7255,53.9223,221463.0
2024-10-03 10:20:00,54.79,54.86,54.64,54.7,111298.0,53.9124,53.9813,53.7648,53.8239,111298.0
2024-10-03 10:30:00,54.69,54.81,54.62,54.77,110428.0,53.814,53.9321,53.7451,53.8927,110428.0
2024-10-03 10:40:00,54.79,54.81,54.61,54.74,74441.0,53.9124,53.9321,53.7353,53.8632,74441.0
2024-10-03 10:50:00,54.78,54.82,54.67,54.69,63791.0,53.9026,53.9419,53.7943,53.814,63791.0
2024-10-03 11:00:00,54.7,54.82,54.67,54.77,60383.0,53.8239,53.9419,53.7943,53.8927,60383.0
2024-10-03 11:10:00,54.78,54.85,54.73,54.82,71690.0,53.9026,53.9715,53.8534,53.9419,71690.0
2024-10-03 11:20:00,54.81,54.95,54.8,54.91,88593.0,53.9321,54.0699,53.9223,54.0305,88593.0
2024-10-03 11:30:00,54.89,55.01,54.84,54.85,98156.0,54.0108,54.1289,53.9616,53.9715,98156.0
2024-10-03 11:40:00,54.85,54.91,54.79,54.9,73438.0,53.9715,54.0305,53.9124,54.0207,73438.0
2024-10-03 11:50:00,54.9,54.95,54.87,54.88,33752.0,54.0207,54.0699,53.9911,54.001,33752.0
2024-10-03 12:00:00,54.88,55.01,54.87,54.96,45441.0,54.001,54.1289,53.9911,54.0797,45441.0
2024-10-03 12:10:00,54.96,54.99,54.93,54.98,56733.0,54.0797,54.1092,54.0502,54.0994,56733.0
2024-10-03 12:20:00,54.98,55.06,54.97,55.02,82112.0,54.0994,54.1781,54.0895,54.1387,82112.0
2024-10-03 12:30:00,55.02,55.03,54.96,54.98,40084.0,54.1387,54.1486,54.0797,54.0994,40084.0
2024-10-03 12:40:00,54.97,54.97,54.81,54.82,85918.0,54.0895,54.0895,53.9321,53.9419,85918.0
2024-10-03 12:50:00,54.81,54.88,54.76,54.79,50256.0,53.9321,54.001,53.8829,53.9124,50256.0
2024-10-03 13:00:00,54.79,54.82,54.73,54.73,159107.0,53.9124,53.9419,53.8534,53.8534,159107.0
2024-10-03 13:10:00,54.73,54.77,54.65,54.66,78560.0,53.8534,53.8927,53.7747,53.7845,78560.0
2024-10-03 13:20:00,54.66,54.76,54.65,54.72,76289.0,53.7845,53.8829,53.7747,53.8435,76289.0
2024-10-03 13:30:00,54.71,54.8,54.71,54.77,71648.0,53.8337,53.9223,53.8337,53.8927,71648.0
2024-10-03 13:40:00,54.77,54.81,54.71,54.72,94716.0,53.8927,53.9321,53.8337,53.8435,94716.0
2024-10-03 13:50:00,54.72,54.77,54.68,54.77,79716.0,53.8435,53.8927,53.8042,53.8927,79716.0
2024-10-03 14:00:00,54.77,54.81,54.71,54.79,59575.0,53.8927,53.9321,53.8337,53.9124,59575.0
2024-10-03 14:10:00,54.79,54.84,54.77,54.8,77359.0,53.9124,53.9616,53.8927,53.9223,77359.0
2024-10-03 14:20:00,54.8,54.85,54.75,54.78,87351.0,53.9223,53.9715,53.8731,53.9026,87351.0
2024-10-03 14:30:00,54.77,54.82,54.74,54.79,58301.0,53.8927,53.9419,53.8632,53.9124,58301.0
2024-10-03 14:40:00,54.79,54.85,54.78,54.85,99027.0,53.9124,53.9715,53.9026,53.9715,99027.0
2024-10-03 14:50:00,54.85,54.92,54.84,54.9,141032.0,53.9715,54.0403,53.9616,54.0207,141032.0
2024-10-03 15:00:00,54.89,54.9,54.81,54.83,80000.0,54.0108,54.0207,53.9321,53.9518,80000.0
2024-10-03 15:10:00,54.83,54.91,54.79,54.9,119613.0,53.9518,54.0305,53.9124,54.0207,119613.0
2024-10-03 15:20:00,54.9,54.92,54.85,54.87,104828.0,54.0207,54.0403,53.9715,53.9911,104828.0
2024-10-03 15:30:00,54.86,54.9,54.83,54.83,95690.0,53.9813,54.0207,53.9518,53.9518,95690.0
2024-10-03 15:40:00,54.82,54.86,54.76,54.84,133479.0,53.9419,53.9813,53.8829,53.9616,133479.0
2024-10-03 15:50:00,54.84,55.0,54.8,54.99,963322.0,53.9616,54.1191,53.9223,54.1092,963322.0
2024-10-04 09:30:00,55.99,56.48,55.98,56.46,642665.0,55.0932,55.5753,55.0834,55.5557,642665.0
2024-10-04 09:40:00,56.46,56.87,56.45,56.74,463896.0,55.5557,55.9591,55.5458,55.8312,463896.0
2024-10-04 09:50:00,56.75,56.84,56.59,56.66,425392.0,55.841,55.9296,55.6836,55.7525,425392.0
2024-10-04 10:00:00,56.65,56.67,56.22,56.37,455729.0,55.7426,55.7623,55.3195,55.4671,455729.0
2024-10-04 10:10:00,56.36,56.69,56.24,56.67,327678.0,55.4573,55.782,55.3392,55.7623,327678.0
2024-10-04 10:20:00,56.69,56.75,56.58,56.62,480931.0,55.782,55.841,55.6737,55.7131,480931.0
2024-10-04 10:30:00,56.63,56.71,56.44,56.44,402129.0,55.7229,55.8017,55.536,55.536,402129.0
2024-10-04 10:40:00,56.45,56.57,56.36,56.49,178082.0,55.5458,55.6639,55.4573,55.5852,178082.0
2024-10-04 10:50:00,56.48,56.61,56.37,56.61,202608.0,55.5753,55.7033,55.4671,55.7033,202608.0
2024-10-04 11:00:00,56.61,56.84,56.58,56.83,191488.0,55.7033,55.9296,55.6737,55.9197,191488.0
2024-10-04 11:10:00,56.84,56.89,56.66,56.69,220341.0,55.9296,55.9788,55.7525,55.782,220341.0
2024-10-04 11:20:00,56.69,56.69,56.41,56.45,181805.0,55.782,55.782,55.5065,55.5458,181805.0
2024-10-04 11:30:00,56.44,56.52,56.39,56.43,331105.0,55.536,55.6147,55.4868,55.5261,331105.0
2024-10-04 11:40:00,56.44,56.49,56.36,56.39,156635.0,55.536,55.5852,55.4573,55.4868,156635.0
2024-10-04 11:50:00,56.39,56.5,56.35,56.41,97235.0,55.4868,55.595,55.4474,55.5065,97235.0
2024-10-04 12:00:00,56.42,56.52,56.4,56.44,121777.0,55.5163,55.6147,55.4966,55.536,121777.0
2024-10-04 12:10:00,56.44,56.64,56.43,56.59,167542.0,55.536,55.7328,55.5261,55.6836,167542.0
2024-10-04 12:20:00,56.59,56.66,56.58,56.61,87203.0,55.6836,55.7525,55.6737,55.7033,87203.0
2024-10-04 12:30:00,56.61,56.7,56.56,56.68,145292.0,55.7033,55.7918,55.6541,55.7721,145292.0
2024-10-04 12:40:00,56.68,56.73,56.64,56.69,97245.0,55.7721,55.8213,55.7328,55.782,97245.0
2024-10-04 12:50:00,56.69,56.8,56.68,56.72,263965.0,55.782,55.8902,55.7721,55.8115,263965.0
2024-10-04 13:00:00,56.72,56.74,56.67,56.67,85847.0,55.8115,55.8312,55.7623,55.7623,85847.0
2024-10-04 13:10:00,56.67,56.72,56.64,56.66,72839.0,55.7623,55.8115,55.7328,55.7525,72839.0
2024-10-04 13:20:00,56.67,56.8,56.67,56.77,215198.0,55.7623,55.8902,55.7623,55.8607,215198.0
2024-10-04 13:30:00,56.76,56.81,56.63,56.75,103346.0,55.8509,55.9001,55.7229,55.841,103346.0
2024-10-04 13:40:00,56.75,56.92,56.75,56.91,250861.0,55.841,56.0083,55.841,55.9985,250861.0
2024-10-04 13:50:00,56.9,56.92,56.71,56.71,94873.0,55.9886,56.0083,55.8017,55.8017,94873.0
2024-10-04 14:00:00,56.72,56.76,56.7,56.75,78905.0,55.8115,55.8509,55.7918,55.841,78905.0
2024-10-04 14:10:00,56.75,56.79,56.7,56.79,67631.0,55.841,55.8804,55.7918,55.8804,67631.0
2024-10-04 14:20:00,56.78,56.84,56.78,56.83,118418.0,55.8705,55.9296,55.8705,55.9197,118418.0
2024-10-04 14:30:00,56.83,56.84,56.73,56.79,119798.0,55.9197,55.9296,55.8213,55.8804,119798.0
2024-10-04 14:40:00,56.79,56.9,56.77,56.89,291711.0,55.8804,55.9886,55.8607,55.9788,291711.0
2024-10-04 14:50:00,56.89,56.98,56.87,56.98,125337.0,55.9788,56.0673,55.9591,56.0673,125337.0
2024-10-04 15:00:00,56.98,57.01,56.93,56.97,224629.0,56.0673,56.0969,56.0181,56.0575,224629.0
2024-10-04 15:10:00,56.97,57.0,56.92,56.96,213167.0,56.0575,56.087,56.0083,56.0477,213167.0
2024-10-04 15:20:00,56.96,57.02,56.95,57.0,197998.0,56.0477,56.1067,56.0378,56.087,197998.0
2024-10-04 15:30:00,57.0,57.13,56.97,57.11,227777.0,56.087,56.2149,56.0575,56.1953,227777.0
2024-10-04 15:40:00,57.11,57.12,56.79,56.87,633257.0,56.1953,56.2051,55.8804,55.9591,633257.0
2024-10-04 15:50:00,56.86,56.97,56.76,56.95,846494.0,55.9493,56.0575,55.8509,56.0378,846494.0
2024-10-07 09:30:00,57.23,57.58,57.08,57.41,665938.0,56.3133,56.6577,56.1657,56.4905,665938.0
2024-10-07 09:40:00,57.4,57.63,57.12,57.28,300526.0,56.4806,56.7069,56.2051,56.3625,300526.0
2024-10-07 09:50:00,57.28,57.41,57.15,57.35,188881.0,56.3625,56.4905,56.2346,56.4314,188881.0
2024-10-07 10:00:00,57.36,57.51,57.35,57.47,238955.0,56.4413,56.5889,56.4314,56.5495,238955.0
2024-10-07 10:10:00,57.47,57.53,57.28,57.5,156897.0,56.5495,56.6085,56.3625,56.579,156897.0
2024-10-07 10:20:00,57.51,57.51,57.29,57.34,119562.0,56.5889,56.5889,56.3724,56.4216,119562.0
2024-10-07 10:30:00,57.34,57.34,57.19,57.21,173777.0,56.4216,56.4216,56.274,56.2937,173777.0
2024-10-07 10:40:00,57.21,57.28,57.13,57.28,117986.0,56.2937,56.3625,56.2149,56.3625,117986.0
2024-10-07 10:50:00,57.28,57.36,57.08,57.1,139005.0,56.3625,56.4413,56.1657,56.1854,139005.0
2024-10-07 11:00:00,57.09,57.24,57.03,57.23,123538.0,56.1756,56.3232,56.1165,56.3133,123538.0
2024-10-07 11:10:00,57.23,57.26,57.16,57.21,133985.0,56.3133,56.3429,56.2445,56.2937,133985.0
2024-10-07 11:20:00,57.22,57.29,57.19,57.25,106813.0,56.3035,56.3724,56.274,56.333,106813.0
2024-10-07 11:30:00,57.25,57.25,57.09,57.16,198751.0,56.333,56.333,56.1756,56.2445,198751.0
2024-10-07 11:40:00,57.16,57.2,57.11,57.14,80880.0,56.2445,56.2838,56.1953,56.2248,80880.0
2024-10-07 11:50:00,57.14,57.15,57.03,57.15,71417.0,56.2248,56.2346,56.1165,56.2346,71417.0
2024-10-07 12:00:00,57.15,57.18,57.07,57.08,86150.0,56.2346,56.2641,56.1559,56.1657,86150.0
2024-10-07 12:10:00,57.08,57.13,57.02,57.11,74779.0,56.1657,56.2149,56.1067,56.1953,74779.0
2024-10-07 12:20:00,57.11,57.25,57.08,57.23,78221.0,56.1953,56.333,56.1657,56.3133,78221.0
2024-10-07 12:30:00,57.23,57.24,57.18,57.22,54266.0,56.3133,56.3232,56.2641,56.3035,54266.0
2024-10-07 12:40:00,57.21,57.23,57.16,57.17,81472.0,56.2937,56.3133,56.2445,56.2543,81472.0
2024-10-07 12:50:00,57.16,57.23,57.12,57.18,89289.0,56.2445,56.3133,56.2051,56.2641,89289.0
2024-10-07 13:00:00,57.18,57.2,57.1,57.13,76494.0,56.2641,56.2838,56.1854,56.2149,76494.0
2024-10-07 13:10:00,57.14,57.25,57.1,57.22,106459.0,56.2248,56.333,56.1854,56.3035,106459.0
2024-10-07 13:20:00,57.22,57.24,57.13,57.18,104584.0,56.3035,56.3232,56.2149,56.2641,104584.0
2024-10-07 13:30:00,57.17,57.18,57.09,57.14,84322.0,56.2543,56.2641,56.1756,56.2248,84322.0
2024-10-07 13:40:00,57.13,57.18,57.12,57.18,88710.0,56.2149,56.2641,56.2051,56.2641,88710.0
2024-10-07 13:50:00,57.19,57.21,57.06,57.11,164574.0,56.274,56.2937,56.1461,56.1953,164574.0
2024-10-07 14:00:00,57.1,57.11,57.04,57.06,89072.0,56.1854,56.1953,56.1264,56.1461,89072.0
2024-10-07 14:10:00,57.07,57.11,56.98,57.01,114490.0,56.1559,56.1953,56.0673,56.0969,114490.0
2024-10-07 14:20:00,57.02,57.07,56.97,57.06,94821.0,56.1067,56.1559,56.0575,56.1461,94821.0
2024-10-07 14:30:00,57.07,57.07,56.81,56.91,175324.0,56.1559,56.1559,55.9001,55.9985,175324.0
2024-10-07 14:40:00,56.92,57.01,56.8,56.83,120768.0,56.0083,56.0969,55.8902,55.9197,120768.0
2024-10-07 14:50:00,56.84,56.97,56.82,56.92,121754.0,55.9296,56.0575,55.9099,56.0083,121754.0
2024-10-07 15:00:00,56.94,57.11,56.93,57.1,204941.0,56.028,56.1953,56.0181,56.1854,204941.0
2024-10-07 15:10:00,57.1,57.21,57.08,57.18,123156.0,56.1854,56.2937,56.1657,56.2641,123156.0
2024-10-07 15:20:00,57.18,57.2,57.13,57.16,131400.0,56.2641,56.2838,56.2149,56.2445,131400.0
2024-10-07 15:30:00,57.16,57.19,57.02,57.04,198347.0,56.2445,56.274,56.1067,56.1264,198347.0
2024-10-07 15:40:00,57.04,57.1,57.01,57.09,188924.0,56.1264,56.1854,56.0969,56.1756,188924.0
2024-10-07 15:50:00,57.09,57.27,57.08,57.17,654872.0,56.1756,56.3527,56.1657,56.2543,654872.0
2024-10-08 09:30:00,58.28,58.28,57.4,57.53,668954.0,57.3465,57.3465,56.4806,56.6085,668954.0
2024-10-08 09:40:00,57.5,57.64,57.42,57.57,266004.0,56.579,56.7168,56.5003,56.6479,266004.0
2024-10-08 09:50:00,57.57,57.68,57.47,57.66,170382.0,56.6479,56.7561,56.5495,56.7364,170382.0
2024-10-08 10:00:00,57.67,57.7,57.48,57.48,226337.0,56.7463,56.7758,56.5593,56.5593,226337.0
2024-10-08 10:10:00,57.48,57.5,57.29,57.39,203702.0,56.5593,56.579,56.3724,56.4708,203702.0
2024-10-08 10:20:00,57.38,57.58,57.37,57.55,174173.0,56.4609,56.6577,56.4511,56.6282,174173.0
2024-10-08 10:30:00,57.54,57.57,57.33,57.43,157831.0,56.6184,56.6479,56.4117,56.5101,157831.0
2024-10-08 10:40:00,57.43,57.66,57.41,57.59,175543.0,56.5101,56.7364,56.4905,56.6676,175543.0
2024-10-08 10:50:00,57.59,57.6,57.47,57.56,158795.0,56.6676,56.6774,56.5495,56.6381,158795.0
2024-10-08 11:00:00,57.56,57.61,57.5,57.61,133690.0,56.6381,56.6872,56.579,56.6872,133690.0
2024-10-08 11:10:00,57.6,57.7,57.6,57.67,121126.0,56.6774,56.7758,56.6774,56.7463,121126.0
2024-10-08 11:20:00,57.67,57.79,57.67,57.74,152690.0,56.7463,56.8644,56.7463,56.8152,152690.0
2024-10-08 11:30:00,57.74,57.74,57.56,57.59,172738.0,56.8152,56.8152,56.6381,56.6676,172738.0
2024-10-08 11:40:00,57.58,57.62,57.54,57.58,73225.0,56.6577,56.6971,56.6184,56.6577,73225.0
2024-10-08 11:50:00,57.58,57.74,57.58,57.7,86745.0,56.6577,56.8152,56.6577,56.7758,86745.0
2024-10-08 12:00:00,57.7,57.72,57.6,57.64,98429.0,56.7758,56.7955,56.6774,56.7168,98429.0
2024-10-08 12:10:00,57.65,57.69,57.58,57.6,76882.0,56.7266,56.766,56.6577,56.6774,76882.0
2024-10-08 12:20:00,57.61,57.64,57.54,57.55,89756.0,56.6872,56.7168,56.6184,56.6282,89756.0
2024-10-08 12:30:00,57.55,57.68,57.49,57.66,159434.0,56.6282,56.7561,56.5692,56.7364,159434.0
2024-10-08 12:40:00,57.66,57.66,57.52,57.54,108114.0,56.7364,56.7364,56.5987,56.6184,108114.0
2024-10-08 12:50:00,57.53,57.56,57.46,57.52,102564.0,56.6085,56.6381,56.5397,56.5987,102564.0
2024-10-08 13:00:00,57.52,57.59,57.48,57.5,110157.0,56.5987,56.6676,56.5593,56.579,110157.0
2024-10-08 13:10:00,57.48,57.51,57.42,57.48,73861.0,56.5593,56.5889,56.5003,56.5593,73861.0
2024-10-08 13:20:00,57.49,57.52,57.44,57.51,157508.0,56.5692,56.5987,56.52,56.5889,157508.0
2024-10-08 13:30:00,57.51,57.58,57.46,57.55,99442.0,56.5889,56.6577,56.5397,56.6282,99442.0
2024-10-08 13:40:00,57.55,57.63,57.52,57.55,82529.0,56.6282,56.7069,56.5987,56.6282,82529.0
2024-10-08 13:50:00,57.56,57.6,57.51,57.58,97199.0,56.6381,56.6774,56.5889,56.6577,97199.0
2024-10-08 14:00:00,57.58,57.59,57.5,57.51,106696.0,56.6577,56.6676,56.579,56.5889,106696.0
2024-10-08 14:10:00,57.51,57.61,57.51,57.6,99179.0,56.5889,56.6872,56.5889,56.6774,99179.0
2024-10-08 14:20:00,57.6,57.61,57.51,57.52,125429.0,56.6774,56.6872,56.5889,56.5987,125429.0
2024-10-08 14:30:00,57.52,57.64,57.51,57.59,264864.0,56.5987,56.7168,56.5889,56.6676,264864.0
2024-10-08 14:40:00,57.59,57.65,57.57,57.64,135262.0,56.6676,56.7266,56.6479,56.7168,135262.0
2024-10-08 14:50:00,57.64,57.64,57.5,57.53,333645.0,56.7168,56.7168,56.579,56.6085,333645.0
2024-10-08 15:00:00,57.53,57.53,57.4,57.41,163618.0,56.6085,56.6085,56.4806,56.4905,163618.0
2024-10-08 15:10:00,57.41,57.52,57.4,57.48,132524.0,56.4905,56.5987,56.4806,56.5593,132524.0
2024-10-08 15:20:00,57.48,57.52,57.45,57.46,142238.0,56.5593,56.5987,56.5298,56.5397,142238.0
2024-10-08 15:30:00,57.45,57.51,57.38,57.46,235960.0,56.5298,56.5889,56.4609,56.5397,235960.0
2024-10-08 15:40:00,57.46,57.47,57.36,57.46,253056.0,56.5397,56.5495,56.4413,56.5397,253056.0
2024-10-08 15:50:00,57.46,57.47,57.27,57.27,1226995.0,56.5397,56.5495,56.3527,56.3527,1226995.0
2024-10-09 09:30:00,57.32,57.43,57.11,57.32,302874.0,56.4019,56.5101,56.1953,56.4019,302874.0
2024-10-09 09:40:00,57.31,57.58,57.25,57.46,220051.0,56.3921,56.6577,56.333,56.5397,220051.0
2024-10-09 09:50:00,57.44,57.54,57.3,57.48,215221.0,56.52,56.6184,56.3822,56.5593,215221.0
2024-10-09 10:00:00,57.47,57.51,57.14,57.16,255953.0,56.5495,56.5889,56.2248,56.2445,255953.0
2024-10-09 10:10:00,57.16,57.26,57.15,57.19,329392.0,56.2445,56.3429,56.2346,56.274,329392.0
2024-10-09 10:20:00,57.19,57.3,57.15,57.19,178717.0,56.274,56.3822,56.2346,56.274,178717.0
2024-10-09 10:30:00,57.19,57.24,57.07,57.12,188364.0,56.274,56.3232,56.1559,56.2051,188364.0
2024-10-09 10:40:00,57.13,57.29,57.12,57.28,123264.0,56.2149,56.3724,56.2051,56.3625,123264.0
2024-10-09 10:50:00,57.29,57.38,57.26,57.27,131367.0,56.3724,56.4609,56.3429,56.3527,131367.0
2024-10-09 11:00:00,57.28,57.32,57.21,57.24,96301.0,56.3625,56.4019,56.2937,56.3232,96301.0
2024-10-09 11:10:00,57.25,57.27,57.21,57.27,137228.0,56.333,56.3527,56.2937,56.3527,137228.0
2024-10-09 11:20:00,57.27,57.44,57.27,57.41,167393.0,56.3527,56.52,56.3527,56.4905,167393.0
2024-10-09 11:30:00,57.42,57.53,57.41,57.51,113773.0,56.5003,56.6085,56.4905,56.5889,113773.0
2024-10-09 11:40:00,57.5,57.63,57.48,57.57,129906.0,56.579,56.7069,56.5593,56.6479,129906.0
2024-10-09 11:50:00,57.57,57.65,57.4,57.42,342067.0,56.6479,56.7266,56.4806,56.5003,342067.0
2024-10-09 12:00:00,57.43,57.52,57.4,57.52,162958.0,56.5101,56.5987,56.4806,56.5987,162958.0
2024-10-09 12:10:00,57.51,57.52,57.44,57.45,102530.0,56.5889,56.5987,56.52,56.5298,102530.0
2024-10-09 12:20:00,57.44,57.51,57.4,57.42,77991.0,56.52,56.5889,56.4806,56.5003,77991.0
2024-10-09 12:30:00,57.42,57.45,57.37,57.43,115109.0,56.5003,56.5298,56.4511,56.5101,115109.0
2024-10-09 12:40:00,57.43,57.46,57.35,57.38,176748.0,56.5101,56.5397,56.4314,56.4609,176748.0
2024-10-09 12:50:00,57.38,57.41,57.33,57.37,139415.0,56.4609,56.4905,56.4117,56.4511,139415.0
2024-10-09 13:00:00,57.38,57.39,57.35,57.36,58161.0,56.4609,56.4708,56.4314,56.4413,58161.0
2024-10-09 13:10:00,57.36,57.43,57.35,57.43,119738.0,56.4413,56.5101,56.4314,56.5101,119738.0
2024-10-09 13:20:00,57.43,57.48,57.41,57.44,111740.0,56.5101,56.5593,56.4905,56.52,111740.0
2024-10-09 13:30:00,57.44,57.45,57.38,57.45,109773.0,56.52,56.5298,56.4609,56.5298,109773.0
2024-10-09 13:40:00,57.45,57.45,57.34,57.39,151359.0,56.5298,56.5298,56.4216,56.4708,151359.0
2024-10-09 13:50:00,57.39,57.42,57.27,57.35,119073.0,56.4708,56.5003,56.3527,56.4314,119073.0
2024-10-09 14:00:00,57.35,57.46,57.29,57.45,143770.0,56.4314,56.5397,56.3724,56.5298,143770.0
2024-10-09 14:10:00,57.45,57.48,57.31,57.32,298535.0,56.5298,56.5593,56.3921,56.4019,298535.0
2024-10-09 14:20:00,57.32,57.37,57.26,57.29,201893.0,56.4019,56.4511,56.3429,56.3724,201893.0
2024-10-09 14:30:00,57.28,57.29,57.19,57.23,470965.0,56.3625,56.3724,56.274,56.3133,470965.0
2024-10-09 14:40:00,57.23,57.41,57.22,57.36,426341.0,56.3133,56.4905,56.3035,56.4413,426341.0
2024-10-09 14:50:00,57.36,57.48,57.35,57.41,236565.0,56.4413,56.5593,56.4314,56.4905,236565.0
2024-10-09 15:00:00,57.41,57.47,57.31,57.37,277355.0,56.4905,56.5495,56.3921,56.4511,277355.0
2024-10-09 15:10:00,57.37,57.44,57.34,57.41,290008.0,56.4511,56.52,56.4216,56.4905,290008.0
2024-10-09 15:20:00,57.4,57.51,57.39,57.47,213549.0,56.4806,56.5889,56.4708,56.5495,213549.0
2024-10-09 15:30:00,57.47,57.54,57.4,57.53,305070.0,56.5495,56.6184,56.4806,56.6085,305070.0
2024-10-09 15:40:00,57.53,57.64,57.49,57.52,491670.0,56.6085,56.7168,56.5692,56.5987,491670.0
2024-10-09 15:50:00,57.53,57.73,57.5,57.54,1032357.0,56.6085,56.8053,56.579,56.6184,1032357.0
2024-10-10 09:30:00,57.72,57.81,57.35,57.52,333691.0,56.7955,56.884,56.4314,56.5987,333691.0
2024-10-10 09:40:00,57.53,57.75,57.5,57.61,231498.0,56.6085,56.825,56.579,56.6872,231498.0
2024-10-10 09:50:00,57.61,58.1,57.55,58.05,480854.0,56.6872,57.1694,56.6282,57.1202,480854.0
2024-10-10 10:00:00,58.06,58.37,58.03,58.36,378506.0,57.13,57.4351,57.1005,57.4252,378506.0
2024-10-10 10:10:00,58.35,58.39,58.1,58.17,283895.0,57.4154,57.4548,57.1694,57.2383,283895.0
2024-10-10 10:20:00,58.17,58.25,58.13,58.18,177119.0,57.2383,57.317,57.1989,57.2481,177119.0
2024-10-10 10:30:00,58.18,58.31,58.15,58.27,206513.0,57.2481,57.376,57.2186,57.3367,206513.0
2024-10-10 10:40:00,58.27,58.28,58.13,58.23,152689.0,57.3367,57.3465,57.1989,57.2973,152689.0
2024-10-10 10:50:00,58.23,58.23,58.0,58.05,147929.0,57.2973,57.2973,57.071,57.1202,147929.0
2024-10-10 11:00:00,58.06,58.08,57.93,58.07,134383.0,57.13,57.1497,57.0021,57.1399,134383.0
2024-10-10 11:10:00,58.05,58.07,57.95,57.96,170521.0,57.1202,57.1399,57.0218,57.0316,170521.0
2024-10-10 11:20:00,57.96,57.97,57.84,57.86,77995.0,57.0316,57.0415,56.9136,56.9332,77995.0
2024-10-10 11:30:00,57.86,57.93,57.83,57.92,73691.0,56.9332,57.0021,56.9037,56.9923,73691.0
2024-10-10 11:40:00,57.92,57.93,57.76,57.84,58438.0,56.9923,57.0021,56.8348,56.9136,58438.0
2024-10-10 11:50:00,57.84,57.91,57.79,57.88,76943.0,56.9136,56.9824,56.8644,56.9529,76943.0
2024-10-10 12:00:00,57.88,57.97,57.82,57.95,80225.0,56.9529,57.0415,56.8939,57.0218,80225.0
2024-10-10 12:10:00,57.95,58.03,57.93,58.01,81048.0,57.0218,57.1005,57.0021,57.0808,81048.0
2024-10-10 12:20:00,58.0,58.09,58.0,58.05,108394.0,57.071,57.1596,57.071,57.1202,108394.0
2024-10-10 12:30:00,58.05,58.07,57.97,58.01,185981.0,57.1202,57.1399,57.0415,57.0808,185981.0
2024-10-10 12:40:00,58.01,58.04,57.87,57.93,128955.0,57.0808,57.1104,56.9431,57.0021,128955.0
2024-10-10 12:50:00,57.92,58.02,57.81,57.9,380960.0,56.9923,57.0907,56.884,56.9726,380960.0
2024-10-10 13:00:00,57.9,57.9,57.68,57.69,139097.0,56.9726,56.9726,56.7561,56.766,139097.0
2024-10-10 13:10:00,57.68,57.78,57.63,57.71,286619.0,56.7561,56.8545,56.7069,56.7856,286619.0
2024-10-10 13:20:00,57.71,57.82,57.68,57.76,212737.0,56.7856,56.8939,56.7561,56.8348,212737.0
2024-10-10 13:30:00,57.76,57.79,57.7,57.73,91726.0,56.8348,56.8644,56.7758,56.8053,91726.0
2024-10-10 13:40:00,57.73,57.77,57.66,57.69,89286.0,56.8053,56.8447,56.7364,56.766,89286.0
2024-10-10 13:50:00,57.69,57.69,57.53,57.68,141428.0,56.766,56.766,56.6085,56.7561,141428.0
2024-10-10 14:00:00,57.69,57.73,57.64,57.68,115934.0,56.766,56.8053,56.7168,56.7561,115934.0
2024-10-10 14:10:00,57.68,57.72,57.58,57.6,89016.0,56.7561,56.7955,56.6577,56.6774,89016.0
2024-10-10 14:20:00,57.59,57.69,57.57,57.6,163992.0,56.6676,56.766,56.6479,56.6774,163992.0
2024-10-10 14:30:00,57.59,57.65,57.53,57.59,109188.0,56.6676,56.7266,56.6085,56.6676,109188.0
2024-10-10 14:40:00,57.59,57.62,57.51,57.57,99439.0,56.6676,56.6971,56.5889,56.6479,99439.0
2024-10-10 14:50:00,57.57,57.57,57.45,57.53,131481.0,56.6479,56.6479,56.5298,56.6085,131481.0
2024-10-10 15:00:00,57.53,57.59,57.46,57.59,192574.0,56.6085,56.6676,56.5397,56.6676,192574.0
2024-10-10 15:10:00,57.59,57.63,57.56,57.61,143486.0,56.6676,56.7069,56.6381,56.6872,143486.0
2024-10-10 15:20:00,57.61,57.63,57.56,57.56,198809.0,56.6872,56.7069,56.6381,56.6381,198809.0
2024-10-10 15:30:00,57.57,57.58,57.5,57.57,248969.0,56.6479,56.6577,56.579,56.6479,248969.0
2024-10-10 15:40:00,57.57,57.6,57.45,57.5,364056.0,56.6479,56.6774,56.5298,56.579,364056.0
2024-10-10 15:50:00,57.49,57.78,57.49,57.76,1249238.0,56.5692,56.8545,56.5692,56.8348,1249238.0
2024-10-11 09:30:00,59.96,61.27,59.92,60.52,3121684.0,58.9996,60.2886,58.9602,59.5506,3121684.0
2024-10-11 09:40:00,60.52,60.75,60.13,60.61,881043.0,59.5506,59.777,59.1669,59.6392,881043.0
2024-10-11 09:50:00,60.6,61.16,60.6,61.12,889108.0,59.6294,60.1804,59.6294,60.141,889108.0
2024-10-11 10:00:00,61.11,61.15,60.9,61.0,648527.0,60.1312,60.1705,59.9246,60.023,648527.0
2024-10-11 10:10:00,60.99,61.0,60.62,60.87,651048.0,60.0131,60.023,59.649,59.895,651048.0
2024-10-11 10:20:00,60.87,61.47,60.8,61.39,1997123.0,59.895,60.4854,59.8262,60.4067,1997123.0
2024-10-11 10:30:00,61.39,61.68,61.26,61.67,1220115.0,60.4067,60.6921,60.2788,60.6822,1220115.0
2024-10-11 10:40:00,61.67,61.72,61.07,61.09,849390.0,60.6822,60.7314,60.0918,60.1115,849390.0
2024-10-11 10:50:00,61.09,61.14,60.87,60.93,968007.0,60.1115,60.1607,59.895,59.9541,968007.0
2024-10-11 11:00:00,60.94,61.17,60.82,61.09,1072477.0,59.9639,60.1902,59.8458,60.1115,1072477.0
2024-10-11 11:10:00,61.09,61.19,60.99,61.0,739515.0,60.1115,60.2099,60.0131,60.023,739515.0
2024-10-11 11:20:00,61.0,61.26,60.97,61.04,427584.0,60.023,60.2788,59.9934,60.0623,427584.0
2024-10-11 11:30:00,61.04,61.07,60.93,61.04,357188.0,60.0623,60.0918,59.9541,60.0623,357188.0
2024-10-11 11:40:00,61.04,61.15,60.97,61.05,681961.0,60.0623,60.1705,59.9934,60.0722,681961.0
2024-10-11 11:50:00,61.05,61.25,61.0,61.07,596546.0,60.0722,60.2689,60.023,60.0918,596546.0
2024-10-11 12:00:00,61.08,61.26,61.03,61.08,457541.0,60.1017,60.2788,60.0525,60.1017,457541.0
2024-10-11 12:10:00,61.1,61.44,61.05,61.3,714392.0,60.1213,60.4559,60.0722,60.3181,714392.0
2024-10-11 12:20:00,61.3,61.36,61.18,61.22,328974.0,60.3181,60.3772,60.2001,60.2394,328974.0
2024-10-11 12:30:00,61.21,61.45,61.21,61.28,774413.0,60.2296,60.4657,60.2296,60.2985,774413.0
2024-10-11 12:40:00,61.28,61.34,61.19,61.24,255083.0,60.2985,60.3575,60.2099,60.2591,255083.0
2024-10-11 12:50:00,61.24,61.3,61.17,61.18,228211.0,60.2591,60.3181,60.1902,60.2001,228211.0
2024-10-11 13:00:00,61.18,61.41,61.15,61.37,357296.0,60.2001,60.4264,60.1705,60.387,357296.0
2024-10-11 13:10:00,61.37,61.47,61.32,61.33,366992.0,60.387,60.4854,60.3378,60.3477,366992.0
2024-10-11 13:20:00,61.34,61.41,61.23,61.4,226413.0,60.3575,60.4264,60.2493,60.4165,226413.0
2024-10-11 13:30:00,61.4,61.4,61.28,61.4,168844.0,60.4165,60.4165,60.2985,60.4165,168844.0
2024-10-11 13:40:00,61.39,61.45,61.33,61.35,243959.0,60.4067,60.4657,60.3477,60.3673,243959.0
2024-10-11 13:50:00,61.35,61.38,61.26,61.29,244278.0,60.3673,60.3969,60.2788,60.3083,244278.0
2024-10-11 14:00:00,61.28,61.42,61.28,61.3,248575.0,60.2985,60.4362,60.2985,60.3181,248575.0
2024-10-11 14:10:00,61.3,61.41,61.29,61.36,266931.0,60.3181,60.4264,60.3083,60.3772,266931.0
2024-10-11 14:20:00,61.35,61.4,61.16,61.25,505410.0,60.3673,60.4165,60.1804,60.2689,505410.0
2024-10-11 14:30:00,61.25,61.39,61.25,61.35,324035.0,60.2689,60.4067,60.2689,60.3673,324035.0
2024-10-11 14:40:00,61.34,61.34,61.23,61.23,239144.0,60.3575,60.3575,60.2493,60.2493,239144.0
2024-10-11 14:50:00,61.24,61.37,61.19,61.3,306980.0,60.2591,60.387,60.2099,60.3181,306980.0
2024-10-11 15:00:00,61.31,61.42,61.28,61.41,438121.0,60.328,60.4362,60.2985,60.4264,438121.0
2024-10-11 15:10:00,61.41,61.47,61.36,61.39,700467.0,60.4264,60.4854,60.3772,60.4067,700467.0
2024-10-11 15:20:00,61.39,61.43,61.22,61.25,320005.0,60.4067,60.4461,60.2394,60.2689,320005.0
2024-10-11 15:30:00,61.25,61.32,61.21,61.29,471510.0,60.2689,60.3378,60.2296,60.3083,471510.0
2024-10-11 15:40:00,61.29,61.29,61.05,61.2,559108.0,60.3083,60.3083,60.0722,60.2197,559108.0
2024-10-11 15:50:00,61.19,61.27,60.96,60.97,2722967.0,60.2099,60.2886,59.9836,59.9934,2722967.0
2024-10-14 09:30:00,61.4,62.24,60.94,62.19,1532296.0,60.4165,61.2431,59.9639,61.1939,1532296.0
2024-10-14 09:40:00,62.17,62.56,61.85,62.51,1767573.0,61.1742,61.558,60.8593,61.5088,1767573.0
2024-10-14 09:50:00,62.52,62.57,62.06,62.29,1431437.0,61.5186,61.5678,61.066,61.2923,1431437.0
2024-10-14 10:00:00,62.27,62.59,62.14,62.52,860576.0,61.2726,61.5875,61.1447,61.5186,860576.0
2024-10-14 10:10:00,62.52,62.75,62.46,62.73,807968.0,61.5186,61.7449,61.4596,61.7252,807968.0
2024-10-14 10:20:00,62.73,62.97,62.7,62.88,908383.0,61.7252,61.9614,61.6957,61.8728,908383.0
2024-10-14 10:30:00,62.9,63.25,62.88,63.18,853830.0,61.8925,62.2369,61.8728,62.168,853830.0
2024-10-14 10:40:00,63.18,63.3,63.1,63.1,421274.0,62.168,62.2861,62.0893,62.0893,421274.0
2024-10-14 10:50:00,63.11,63.16,62.88,62.99,526544.0,62.0992,62.1484,61.8728,61.9811,526544.0
2024-10-14 11:00:00,62.98,63.0,62.84,62.95,450491.0,61.9712,61.9909,61.8335,61.9417,450491.0
2024-10-14 11:10:00,62.95,63.06,62.94,62.98,462452.0,61.9417,62.05,61.9319,61.9712,462452.0
2024-10-14 11:20:00,62.99,63.0,62.88,62.91,287281.0,61.9811,61.9909,61.8728,61.9024,287281.0
2024-10-14 11:30:00,62.91,62.91,62.75,62.8,522234.0,61.9024,61.9024,61.7449,61.7941,522234.0
2024-10-14 11:40:00,62.8,62.95,62.75,62.85,373590.0,61.7941,61.9417,61.7449,61.8433,373590.0
2024-10-14 11:50:00,62.85,62.95,62.83,62.92,237706.0,61.8433,61.9417,61.8236,61.9122,237706.0
2024-10-14 12:00:00,62.92,63.26,62.91,63.26,455582.0,61.9122,62.2468,61.9024,62.2468,455582.0
2024-10-14 12:10:00,63.26,63.35,63.21,63.28,336337.0,62.2468,62.3353,62.1976,62.2664,336337.0
2024-10-14 12:20:00,63.28,63.33,63.14,63.14,276498.0,62.2664,62.3156,62.1287,62.1287,276498.0
2024-10-14 12:30:00,63.12,63.3,63.11,63.3,332106.0,62.109,62.2861,62.0992,62.2861,332106.0
2024-10-14 12:40:00,63.3,63.35,63.17,63.21,303829.0,62.2861,62.3353,62.1582,62.1976,303829.0
2024-10-14 12:50:00,63.2,63.2,62.91,62.93,265617.0,62.1877,62.1877,61.9024,61.922,265617.0
2024-10-14 13:00:00,62.94,62.94,62.8,62.85,159897.0,61.9319,61.9319,61.7941,61.8433,159897.0
2024-10-14 13:10:00,62.86,62.88,62.69,62.76,456361.0,61.8532,61.8728,61.6859,61.7548,456361.0
2024-10-14 13:20:00,62.76,62.76,62.58,62.7,331465.0,61.7548,61.7548,61.5776,61.6957,331465.0
2024-10-14 13:30:00,62.7,62.71,62.46,62.69,287348.0,61.6957,61.7056,61.4596,61.6859,287348.0
2024-10-14 13:40:00,62.69,62.71,62.48,62.56,243838.0,61.6859,61.7056,61.4792,61.558,243838.0
2024-10-14 13:50:00,62.57,62.67,62.54,62.6,174030.0,61.5678,61.6662,61.5383,61.5973,174030.0
2024-10-14 14:00:00,62.61,62.61,62.48,62.58,207659.0,61.6072,61.6072,61.4792,61.5776,207659.0
2024-10-14 14:10:00,62.59,62.65,62.49,62.57,207342.0,61.5875,61.6465,61.4891,61.5678,207342.0
2024-10-14 14:20:00,62.56,62.61,62.47,62.52,234224.0,61.558,61.6072,61.4694,61.5186,234224.0
2024-10-14 14:30:00,62.52,62.58,62.49,62.51,259421.0,61.5186,61.5776,61.4891,61.5088,259421.0
2024-10-14 14:40:00,62.51,62.57,62.44,62.47,197022.0,61.5088,61.5678,61.4399,61.4694,197022.0
2024-10-14 14:50:00,62.47,62.49,62.29,62.31,299297.0,61.4694,61.4891,61.2923,61.312,299297.0
2024-10-14 15:00:00,62.31,62.34,62.17,62.2,597900.0,61.312,61.3415,61.1742,61.2037,597900.0
2024-10-14 15:10:00,62.2,62.39,62.19,62.25,539416.0,61.2037,61.3907,61.1939,61.2529,539416.0
2024-10-14 15:20:00,62.25,62.4,62.16,62.29,451299.0,61.2529,61.4005,61.1644,61.2923,451299.0
2024-10-14 15:30:00,62.29,62.37,62.24,62.29,433547.0,61.2923,61.371,61.2431,61.2923,433547.0
2024-10-14 15:40:00,62.29,62.31,62.08,62.22,732574.0,61.2923,61.312,61.0857,61.2234,732574.0
2024-10-14 15:50:00,62.22,62.28,62.13,62.16,1817374.0,61.2234,61.2824,61.1349,61.1644,1817374.0
2024-10-15 09:30:00,62.87,63.08,62.22,62.52,925626.0,61.863,62.0696,61.2234,61.5186,925626.0
2024-10-15 09:40:00,62.51,62.99,62.48,62.91,624850.0,61.5088,61.9811,61.4792,61.9024,624850.0
2024-10-15 09:50:00,62.92,63.13,62.83,63.1,609975.0,61.9122,62.1188,61.8236,62.0893,609975.0
2024-10-15 10:00:00,63.11,63.15,62.87,63.01,619285.0,62.0992,62.1385,61.863,62.0008,619285.0
2024-10-15 10:10:00,63.02,63.1,62.89,62.91,583506.0,62.0106,62.0893,61.8827,61.9024,583506.0
2024-10-15 10:20:00,62.91,63.13,62.85,63.1,400979.0,61.9024,62.1188,61.8433,62.0893,400979.0
2024-10-15 10:30:00,63.1,63.2,63.05,63.13,495938.0,62.0893,62.1877,62.0401,62.1188,495938.0
2024-10-15 10:40:00,63.13,63.32,63.11,63.3,429338.0,62.1188,62.3058,62.0992,62.2861,429338.0
2024-10-15 10:50:00,63.3,63.45,63.25,63.42,435175.0,62.2861,62.4337,62.2369,62.4042,435175.0
2024-10-15 11:00:00,63.42,63.62,63.39,63.6,476530.0,62.4042,62.601,62.3747,62.5813,476530.0
2024-10-15 11:10:00,63.6,63.6,63.36,63.53,363755.0,62.5813,62.5813,62.3452,62.5124,363755.0
2024-10-15 11:20:00,63.53,63.58,63.46,63.48,344327.0,62.5124,62.5616,62.4435,62.4632,344327.0
2024-10-15 11:30:00,63.48,63.55,63.29,63.32,340438.0,62.4632,62.5321,62.2763,62.3058,340438.0
2024-10-15 11:40:00,63.32,63.42,63.28,63.42,252051.0,62.3058,62.4042,62.2664,62.4042,252051.0
2024-10-15 11:50:00,63.42,63.44,63.31,63.37,233428.0,62.4042,62.4239,62.296,62.355,233428.0
2024-10-15 12:00:00,63.37,63.52,63.35,63.46,486993.0,62.355,62.5026,62.3353,62.4435,486993.0
2024-10-15 12:10:00,63.46,63.49,63.34,63.39,229155.0,62.4435,62.4731,62.3255,62.3747,229155.0
2024-10-15 12:20:00,63.39,63.66,63.39,63.66,489794.0,62.3747,62.6403,62.3747,62.6403,489794.0
2024-10-15 12:30:00,63.66,63.82,63.61,63.77,329472.0,62.6403,62.7978,62.5911,62.7486,329472.0
2024-10-15 12:40:00,63.76,63.79,63.65,63.69,294872.0,62.7387,62.7683,62.6305,62.6699,294872.0
2024-10-15 12:50:00,63.69,63.77,63.55,63.6,246916.0,62.6699,62.7486,62.5321,62.5813,246916.0
2024-10-15 13:00:00,63.6,63.61,63.45,63.49,234110.0,62.5813,62.5911,62.4337,62.4731,234110.0
2024-10-15 13:10:00,63.5,63.5,63.35,63.37,288333.0,62.4829,62.4829,62.3353,62.355,288333.0
2024-10-15 13:20:00,63.37,63.4,63.24,63.32,219774.0,62.355,62.3845,62.2271,62.3058,219774.0
2024-10-15 13:30:00,63.31,63.37,63.24,63.33,232132.0,62.296,62.355,62.2271,62.3156,232132.0
2024-10-15 13:40:00,63.32,63.36,63.22,63.26,239655.0,62.3058,62.3452,62.2074,62.2468,239655.0
2024-10-15 13:50:00,63.27,63.27,63.03,63.04,274163.0,62.2566,62.2566,62.0204,62.0303,274163.0
2024-10-15 14:00:00,63.04,63.11,62.95,63.07,205996.0,62.0303,62.0992,61.9417,62.0598,205996.0
2024-10-15 14:10:00,63.07,63.2,62.91,62.92,298172.0,62.0598,62.1877,61.9024,61.9122,298172.0
2024-10-15 14:20:00,62.92,63.05,62.89,62.95,291236.0,61.9122,62.0401,61.8827,61.9417,291236.0
2024-10-15 14:30:00,62.95,63.06,62.95,62.98,216103.0,61.9417,62.05,61.9417,61.9712,216103.0
2024-10-15 14:40:00,62.98,63.18,62.98,63.11,230014.0,61.9712,62.168,61.9712,62.0992,230014.0
2024-10-15 14:50:00,63.11,63.25,63.11,63.21,263273.0,62.0992,62.2369,62.0992,62.1976,263273.0
2024-10-15 15:00:00,63.21,63.22,63.04,63.09,370225.0,62.1976,62.2074,62.0303,62.0795,370225.0
2024-10-15 15:10:00,63.09,63.27,63.08,63.26,470882.0,62.0795,62.2566,62.0696,62.2468,470882.0
2024-10-15 15:20:00,63.25,63.32,63.19,63.2,420021.0,62.2369,62.3058,62.1779,62.1877,420021.0
2024-10-15 15:30:00,63.2,63.22,63.06,63.14,409536.0,62.1877,62.2074,62.05,62.1287,409536.0
2024-10-15 15:40:00,63.14,63.23,63.03,63.16,793673.0,62.1287,62.2172,62.0204,62.1484,793673.0
2024-10-15 15:50:00,63.15,63.16,62.88,63.04,1929261.0,62.1385,62.1484,61.8728,62.0303,1929261.0
2024-10-16 09:30:00,63.24,63.83,63.12,63.56,741835.0,62.2271,62.8076,62.109,62.5419,741835.0
2024-10-16 09:40:00,63.52,63.99,63.44,63.96,553282.0,62.5026,62.9651,62.4239,62.9355,553282.0
2024-10-16 09:50:00,63.96,64.08,63.82,64.02,636989.0,62.9355,63.0536,62.7978,62.9946,636989.0
2024-10-16 10:00:00,64.02,64.07,63.88,63.92,426822.0,62.9946,63.0438,62.8568,62.8962,426822.0
2024-10-16 10:10:00,63.92,63.92,63.41,63.56,340310.0,62.8962,62.8962,62.3943,62.5419,340310.0
2024-10-16 10:20:00,63.55,63.69,63.47,63.58,268556.0,62.5321,62.6699,62.4534,62.5616,268556.0
2024-10-16 10:30:00,63.59,63.72,63.52,63.57,249620.0,62.5715,62.6994,62.5026,62.5518,249620.0
2024-10-16 10:40:00,63.58,63.68,63.46,63.64,266264.0,62.5616,62.66,62.4435,62.6207,266264.0
2024-10-16 10:50:00,63.64,63.7,63.47,63.57,251100.0,62.6207,62.6797,62.4534,62.5518,251100.0
2024-10-16 11:00:00,63.58,63.63,63.34,63.46,250431.0,62.5616,62.6108,62.3255,62.4435,250431.0
2024-10-16 11:10:00,63.46,63.57,63.43,63.52,217727.0,62.4435,62.5518,62.414,62.5026,217727.0
2024-10-16 11:20:00,63.52,63.57,63.49,63.52,239850.0,62.5026,62.5518,62.4731,62.5026,239850.0
2024-10-16 11:30:00,63.52,63.66,63.51,63.63,322201.0,62.5026,62.6403,62.4927,62.6108,322201.0
2024-10-16 11:40:00,63.62,63.68,63.6,63.65,193375.0,62.601,62.66,62.5813,62.6305,193375.0
2024-10-16 11:50:00,63.65,63.79,63.62,63.79,187401.0,62.6305,62.7683,62.601,62.7683,187401.0
2024-10-16 12:00:00,63.79,63.89,63.78,63.82,230734.0,62.7683,62.8667,62.7584,62.7978,230734.0
2024-10-16 12:10:00,63.82,63.87,63.79,63.83,239558.0,62.7978,62.847,62.7683,62.8076,239558.0
2024-10-16 12:20:00,63.83,63.85,63.67,63.69,235361.0,62.8076,62.8273,62.6502,62.6699,235361.0
2024-10-16 12:30:00,63.69,63.75,63.67,63.7,186555.0,62.6699,62.7289,62.6502,62.6797,186555.0
2024-10-16 12:40:00,63.69,63.77,63.61,63.73,257698.0,62.6699,62.7486,62.5911,62.7092,257698.0
2024-10-16 12:50:00,63.73,63.78,63.63,63.74,274002.0,62.7092,62.7584,62.6108,62.7191,274002.0
2024-10-16 13:00:00,63.74,63.79,63.67,63.71,225061.0,62.7191,62.7683,62.6502,62.6895,225061.0
2024-10-16 13:10:00,63.71,63.73,63.66,63.68,140193.0,62.6895,62.7092,62.6403,62.66,140193.0
2024-10-16 13:20:00,63.68,63.73,63.64,63.66,213138.0,62.66,62.7092,62.6207,62.6403,213138.0
2024-10-16 13:30:00,63.65,63.78,63.64,63.78,211386.0,62.6305,62.7584,62.6207,62.7584,211386.0
2024-10-16 13:40:00,63.78,63.84,63.7,63.77,435934.0,62.7584,62.8175,62.6797,62.7486,435934.0
2024-10-16 13:50:00,63.77,63.79,63.69,63.7,156933.0,62.7486,62.7683,62.6699,62.6797,156933.0
2024-10-16 14:00:00,63.7,63.76,63.63,63.74,195075.0,62.6797,62.7387,62.6108,62.7191,195075.0
2024-10-16 14:10:00,63.74,63.79,63.69,63.77,145597.0,62.7191,62.7683,62.6699,62.7486,145597.0
2024-10-16 14:20:00,63.77,63.88,63.73,63.81,241987.0,62.7486,62.8568,62.7092,62.7879,241987.0
2024-10-16 14:30:00,63.82,63.84,63.72,63.76,194170.0,62.7978,62.8175,62.6994,62.7387,194170.0
2024-10-16 14:40:00,63.75,63.79,63.72,63.76,142835.0,62.7289,62.7683,62.6994,62.7387,142835.0
2024-10-16 14:50:00,63.75,63.79,63.73,63.78,153574.0,62.7289,62.7683,62.7092,62.7584,153574.0
2024-10-16 15:00:00,63.79,63.85,63.72,63.82,349943.0,62.7683,62.8273,62.6994,62.7978,349943.0
2024-10-16 15:10:00,63.82,63.88,63.76,63.78,336682.0,62.7978,62.8568,62.7387,62.7584,336682.0
2024-10-16 15:20:00,63.77,63.78,63.62,63.69,401055.0,62.7486,62.7584,62.601,62.6699,401055.0
2024-10-16 15:30:00,63.69,63.76,63.63,63.66,450193.0,62.6699,62.7387,62.6108,62.6403,450193.0
2024-10-16 15:40:00,63.66,63.73,63.59,63.65,428672.0,62.6403,62.7092,62.5715,62.6305,428672.0
2024-10-16 15:50:00,63.67,63.9,63.61,63.86,1671642.0,62.6502,62.8765,62.5911,62.8371,1671642.0
2024-10-17 09:30:00,64.49,64.49,63.5,64.06,853368.0,63.4571,63.4571,62.4829,63.0339,853368.0
2024-10-17 09:40:00,64.06,64.47,64.01,64.3,432270.0,63.0339,63.4374,62.9847,63.2701,432270.0
2024-10-17 09:50:00,64.29,64.46,64.19,64.45,328915.0,63.2603,63.4275,63.1619,63.4177,328915.0
2024-10-17 10:00:00,64.45,64.57,64.22,64.51,374770.0,63.4177,63.5358,63.1914,63.4767,374770.0
2024-10-17 10:10:00,64.51,64.53,64.3,64.45,249882.0,63.4767,63.4964,63.2701,63.4177,249882.0
2024-10-17 10:20:00,64.44,64.51,64.31,64.39,203855.0,63.4079,63.4767,63.2799,63.3587,203855.0
2024-10-17 10:30:00,64.35,64.66,64.31,64.63,234578.0,63.3193,63.6243,63.2799,63.5948,234578.0
2024-10-17 10:40:00,64.63,64.68,64.59,64.62,220397.0,63.5948,63.644,63.5554,63.585,220397.0
2024-10-17 10:50:00,64.62,64.65,64.41,64.44,232093.0,63.585,63.6145,63.3783,63.4079,232093.0
2024-10-17 11:00:00,64.45,64.45,64.36,64.41,185502.0,63.4177,63.4177,63.3291,63.3783,185502.0
2024-10-17 11:10:00,64.4,64.6,64.29,64.59,258106.0,63.3685,63.5653,63.2603,63.5554,258106.0
2024-10-17 11:20:00,64.59,64.65,64.52,64.55,243712.0,63.5554,63.6145,63.4866,63.5161,243712.0
2024-10-17 11:30:00,64.54,64.65,64.51,64.59,236990.0,63.5063,63.6145,63.4767,63.5554,236990.0
2024-10-17 11:40:00,64.6,64.66,64.55,64.55,160796.0,63.5653,63.6243,63.5161,63.5161,160796.0
2024-10-17 11:50:00,64.55,64.6,64.48,64.55,145480.0,63.5161,63.5653,63.4472,63.5161,145480.0
2024-10-17 12:00:00,64.55,64.55,64.45,64.51,174277.0,63.5161,63.5161,63.4177,63.4767,174277.0
2024-10-17 12:10:00,64.51,64.52,64.42,64.45,134504.0,63.4767,63.4866,63.3882,63.4177,134504.0
2024-10-17 12:20:00,64.45,64.55,64.42,64.52,224515.0,63.4177,63.5161,63.3882,63.4866,224515.0
2024-10-17 12:30:00,64.52,64.61,64.47,64.61,213133.0,63.4866,63.5751,63.4374,63.5751,213133.0
2024-10-17 12:40:00,64.6,64.67,64.57,64.63,159950.0,63.5653,63.6342,63.5358,63.5948,159950.0
2024-10-17 12:50:00,64.64,64.68,64.61,64.65,140211.0,63.6046,63.644,63.5751,63.6145,140211.0
2024-10-17 13:00:00,64.64,64.69,64.59,64.67,200886.0,63.6046,63.6538,63.5554,63.6342,200886.0
2024-10-17 13:10:00,64.66,64.71,64.64,64.67,136830.0,63.6243,63.6735,63.6046,63.6342,136830.0
2024-10-17 13:20:00,64.67,64.68,64.64,64.67,137818.0,63.6342,63.644,63.6046,63.6342,137818.0
2024-10-17 13:30:00,64.67,64.67,64.6,64.63,147335.0,63.6342,63.6342,63.5653,63.5948,147335.0
2024-10-17 13:40:00,64.64,64.64,64.5,64.55,172585.0,63.6046,63.6046,63.4669,63.5161,172585.0
2024-10-17 13:50:00,64.55,64.6,64.5,64.52,167234.0,63.5161,63.5653,63.4669,63.4866,167234.0
2024-10-17 14:00:00,64.52,64.57,64.44,64.45,200897.0,63.4866,63.5358,63.4079,63.4177,200897.0
2024-10-17 14:10:00,64.45,64.57,64.44,64.52,223213.0,63.4177,63.5358,63.4079,63.4866,223213.0
2024-10-17 14:20:00,64.53,64.65,64.49,64.64,352421.0,63.4964,63.6145,63.4571,63.6046,352421.0
2024-10-17 14:30:00,64.64,64.72,64.6,64.68,210290.0,63.6046,63.6834,63.5653,63.644,210290.0
2024-10-17 14:40:00,64.67,64.71,64.64,64.67,164476.0,63.6342,63.6735,63.6046,63.6342,164476.0
2024-10-17 14:50:00,64.66,64.69,64.62,64.64,209120.0,63.6243,63.6538,63.585,63.6046,209120.0
2024-10-17 15:00:00,64.65,64.65,64.55,64.59,273640.0,63.6145,63.6145,63.5161,63.5554,273640.0
2024-10-17 15:10:00,64.59,64.63,64.55,64.56,320820.0,63.5554,63.5948,63.5161,63.5259,320820.0
2024-10-17 15:20:00,64.56,64.57,64.44,64.53,491619.0,63.5259,63.5358,63.4079,63.4964,491619.0
2024-10-17 15:30:00,64.53,64.64,64.49,64.61,471036.0,63.4964,63.6046,63.4571,63.5751,471036.0
2024-10-17 15:40:00,64.6,64.6,64.39,64.42,488775.0,63.5653,63.5653,63.3587,63.3882,488775.0
2024-10-17 15:50:00,64.42,64.47,64.34,64.37,1179878.0,63.3882,63.4374,63.3095,63.339,1179878.0
2024-10-18 09:30:00,64.41,64.41,63.82,64.0,1491317.0,63.3783,63.3783,62.7978,62.9749,1491317.0
2024-10-18 09:40:00,63.99,64.15,63.95,64.08,512586.0,62.9651,63.1225,62.9257,63.0536,512586.0
2024-10-18 09:50:00,64.08,64.21,63.99,64.14,273645.0,63.0536,63.1815,62.9651,63.1127,273645.0
2024-10-18 10:00:00,64.14,64.31,64.1,64.27,306046.0,63.1127,63.2799,63.0733,63.2406,306046.0
2024-10-18 10:10:00,64.27,64.38,64.12,64.37,203921.0,63.2406,63.3488,63.093,63.339,203921.0
2024-10-18 10:20:00,64.38,64.43,64.28,64.31,187939.0,63.3488,63.398,63.2504,63.2799,187939.0
2024-10-18 10:30:00,64.33,64.38,64.23,64.38,186454.0,63.2996,63.3488,63.2012,63.3488,186454.0
2024-10-18 10:40:00,64.38,64.5,64.38,64.4,186827.0,63.3488,63.4669,63.3488,63.3685,186827.0
2024-10-18 10:50:00,64.41,64.48,64.26,64.3,175706.0,63.3783,63.4472,63.2307,63.2701,175706.0
2024-10-18 11:00:00,64.28,64.36,64.15,64.35,157105.0,63.2504,63.3291,63.1225,63.3193,157105.0
2024-10-18 11:10:00,64.36,64.4,64.24,64.31,168142.0,63.3291,63.3685,63.2111,63.2799,168142.0
2024-10-18 11:20:00,64.32,64.41,64.22,64.39,162631.0,63.2898,63.3783,63.1914,63.3587,162631.0
2024-10-18 11:30:00,64.39,64.44,64.33,64.44,165291.0,63.3587,63.4079,63.2996,63.4079,165291.0
2024-10-18 11:40:00,64.44,64.5,64.43,64.47,151341.0,63.4079,63.4669,63.398,63.4374,151341.0
2024-10-18 11:50:00,64.46,64.48,64.4,64.41,118894.0,63.4275,63.4472,63.3685,63.3783,118894.0
2024-10-18 12:00:00,64.41,64.56,64.4,64.52,338172.0,63.3783,63.5259,63.3685,63.4866,338172.0
2024-10-18 12:10:00,64.53,64.75,64.51,64.73,755700.0,63.4964,63.7129,63.4767,63.6932,755700.0
2024-10-18 12:20:00,64.73,64.78,64.59,64.62,443047.0,63.6932,63.7424,63.5554,63.585,443047.0
2024-10-18 12:30:00,64.62,64.76,64.6,64.74,291407.0,63.585,63.7227,63.5653,63.703,291407.0
2024-10-18 12:40:00,64.74,64.74,64.67,64.7,132387.0,63.703,63.703,63.6342,63.6637,132387.0
2024-10-18 12:50:00,64.71,64.73,64.63,64.64,679612.0,63.6735,63.6932,63.5948,63.6046,679612.0
2024-10-18 13:00:00,64.64,64.65,64.46,64.48,277847.0,63.6046,63.6145,63.4275,63.4472,277847.0
2024-10-18 13:10:00,64.48,64.62,64.47,64.51,233927.0,63.4472,63.585,63.4374,63.4767,233927.0
2024-10-18 13:20:00,64.51,64.56,64.48,64.5,144155.0,63.4767,63.5259,63.4472,63.4669,144155.0
2024-10-18 13:30:00,64.5,64.6,64.49,64.59,133430.0,63.4669,63.5653,63.4571,63.5554,133430.0
2024-10-18 13:40:00,64.59,64.61,64.54,64.56,144487.0,63.5554,63.5751,63.5063,63.5259,144487.0
2024-10-18 13:50:00,64.56,64.57,64.44,64.48,244342.0,63.5259,63.5358,63.4079,63.4472,244342.0
2024-10-18 14:00:00,64.48,64.65,64.42,64.58,203812.0,63.4472,63.6145,63.3882,63.5456,203812.0
2024-10-18 14:10:00,64.58,64.65,64.58,64.64,108588.0,63.5456,63.6145,63.5456,63.6046,108588.0
2024-10-18 14:20:00,64.64,64.66,64.53,64.56,330271.0,63.6046,63.6243,63.4964,63.5259,330271.0
2024-10-18 14:30:00,64.55,64.58,64.47,64.48,177161.0,63.5161,63.5456,63.4374,63.4472,177161.0
2024-10-18 14:40:00,64.48,64.55,64.48,64.51,191793.0,63.4472,63.5161,63.4472,63.4767,191793.0
2024-10-18 14:50:00,64.51,64.53,64.46,64.47,163160.0,63.4767,63.4964,63.4275,63.4374,163160.0
2024-10-18 15:00:00,64.47,64.47,64.3,64.39,270150.0,63.4374,63.4374,63.2701,63.3587,270150.0
2024-10-18 15:10:00,64.39,64.44,64.35,64.38,185079.0,63.3587,63.4079,63.3193,63.3488,185079.0
2024-10-18 15:20:00,64.38,64.39,64.32,64.38,244784.0,63.3488,63.3587,63.2898,63.3488,244784.0
2024-10-18 15:30:00,64.38,64.44,64.32,64.43,262940.0,63.3488,63.4079,63.2898,63.398,262940.0
2024-10-18 15:40:00,64.43,64.45,64.37,64.39,285679.0,63.398,63.4177,63.339,63.3587,285679.0
2024-10-18 15:50:00,64.4,64.43,64.32,64.37,824235.0,63.3685,63.398,63.2898,63.339,824235.0
2024-10-21 09:30:00,64.48,64.48,63.94,64.05,585971.0,63.4472,63.4472,62.9159,63.0241,585971.0
2024-10-21 09:40:00,64.05,64.3,63.96,64.19,618535.0,63.0241,63.2701,62.9355,63.1619,618535.0
2024-10-21 09:50:00,64.23,64.45,64.22,64.44,420190.0,63.2012,63.4177,63.1914,63.4079,420190.0
2024-10-21 10:00:00,64.44,64.6,64.35,64.47,415640.0,63.4079,63.5653,63.3193,63.4374,415640.0
2024-10-21 10:10:00,64.47,64.57,64.33,64.37,292642.0,63.4374,63.5358,63.2996,63.339,292642.0
2024-10-21 10:20:00,64.35,64.48,64.34,64.41,232841.0,63.3193,63.4472,63.3095,63.3783,232841.0
2024-10-21 10:30:00,64.41,64.63,64.31,64.63,305966.0,63.3783,63.5948,63.2799,63.5948,305966.0
2024-10-21 10:40:00,64.63,64.69,64.53,64.57,249051.0,63.5948,63.6538,63.4964,63.5358,249051.0
2024-10-21 10:50:00,64.56,64.63,64.49,64.53,255790.0,63.5259,63.5948,63.4571,63.4964,255790.0
2024-10-21 11:00:00,64.53,64.59,64.26,64.35,438625.0,63.4964,63.5554,63.2307,63.3193,438625.0
2024-10-21 11:10:00,64.35,64.46,64.3,64.4,185501.0,63.3193,63.4275,63.2701,63.3685,185501.0
2024-10-21 11:20:00,64.4,64.42,64.24,64.32,254870.0,63.3685,63.3882,63.2111,63.2898,254870.0
2024-10-21 11:30:00,64.32,64.33,64.13,64.2,345490.0,63.2898,63.2996,63.1028,63.1717,345490.0
2024-10-21 11:40:00,64.19,64.33,64.17,64.31,394735.0,63.1619,63.2996,63.1422,63.2799,394735.0
2024-10-21 11:50:00,64.32,64.48,64.26,64.39,279288.0,63.2898,63.4472,63.2307,63.3587,279288.0
2024-10-21 12:00:00,64.39,64.4,64.29,64.34,151406.0,63.3587,63.3685,63.2603,63.3095,151406.0
2024-10-21 12:10:00,64.34,64.37,64.3,64.31,156505.0,63.3095,63.339,63.2701,63.2799,156505.0
2024-10-21 12:20:00,64.33,64.35,64.21,64.25,325239.0,63.2996,63.3193,63.1815,63.2209,325239.0
2024-10-21 12:30:00,64.26,64.27,64.14,64.21,205811.0,63.2307,63.2406,63.1127,63.1815,205811.0
2024-10-21 12:40:00,64.22,64.26,64.19,64.22,130317.0,63.1914,63.2307,63.1619,63.1914,130317.0
2024-10-21 12:50:00,64.23,64.34,64.22,64.31,178173.0,63.2012,63.3095,63.1914,63.2799,178173.0
2024-10-21 13:00:00,64.3,64.44,64.29,64.39,146007.0,63.2701,63.4079,63.2603,63.3587,146007.0
2024-10-21 13:10:00,64.39,64.43,64.33,64.41,237254.0,63.3587,63.398,63.2996,63.3783,237254.0
2024-10-21 13:20:00,64.41,64.41,64.27,64.29,173077.0,63.3783,63.3783,63.2406,63.2603,173077.0
2024-10-21 13:30:00,64.3,64.3,64.2,64.23,177165.0,63.2701,63.2701,63.1717,63.2012,177165.0
2024-10-21 13:40:00,64.23,64.24,64.13,64.22,198825.0,63.2012,63.2111,63.1028,63.1914,198825.0
2024-10-21 13:50:00,64.21,64.22,64.1,64.11,204648.0,63.1815,63.1914,63.0733,63.0831,204648.0
2024-10-21 14:00:00,64.11,64.17,63.95,63.99,264218.0,63.0831,63.1422,62.9257,62.9651,264218.0
2024-10-21 14:10:00,64.0,64.1,63.97,64.06,195023.0,62.9749,63.0733,62.9454,63.0339,195023.0
2024-10-21 14:20:00,64.06,64.06,63.96,64.03,224196.0,63.0339,63.0339,62.9355,63.0044,224196.0
2024-10-21 14:30:00,64.03,64.06,63.99,64.03,182000.0,63.0044,63.0339,62.9651,63.0044,182000.0
2024-10-21 14:40:00,64.03,64.11,64.0,64.03,155231.0,63.0044,63.0831,62.9749,63.0044,155231.0
2024-10-21 14:50:00,64.03,64.04,63.94,63.98,168977.0,63.0044,63.0143,62.9159,62.9552,168977.0
2024-10-21 15:00:00,63.97,64.1,63.92,64.07,215480.0,62.9454,63.0733,62.8962,63.0438,215480.0
2024-10-21 15:10:00,64.07,64.17,64.03,64.09,254408.0,63.0438,63.1422,63.0044,63.0635,254408.0
2024-10-21 15:20:00,64.09,64.17,64.06,64.13,326609.0,63.0635,63.1422,63.0339,63.1028,326609.0
2024-10-21 15:30:00,64.12,64.12,63.98,64.05,350807.0,63.093,63.093,62.9552,63.0241,350807.0
2024-10-21 15:40:00,64.05,64.06,63.93,64.01,300240.0,63.0241,63.0339,62.906,62.9847,300240.0
2024-10-21 15:50:00,64.01,64.04,63.92,64.03,884614.0,62.9847,63.0143,62.8962,63.0044,884614.0
2024-10-22 09:30:00,64.02,64.54,64.0,64.51,575596.0,62.9946,63.5063,62.9749,63.4767,575596.0
2024-10-22 09:40:00,64.5,64.57,64.21,64.43,801851.0,63.4669,63.5358,63.1815,63.398,801851.0
2024-10-22 09:50:00,64.44,64.79,64.43,64.79,2048878.0,63.4079,63.7522,63.398,63.7522,2048878.0
2024-10-22 10:00:00,64.77,64.84,64.49,64.55,556926.0,63.7326,63.8014,63.4571,63.5161,556926.0
2024-10-22 10:10:00,64.56,64.64,64.32,64.36,620079.0,63.5259,63.6046,63.2898,63.3291,620079.0
2024-10-22 10:20:00,64.36,64.59,64.32,64.55,327212.0,63.3291,63.5554,63.2898,63.5161,327212.0
2024-10-22 10:30:00,64.55,64.71,64.49,64.7,285156.0,63.5161,63.6735,63.4571,63.6637,285156.0
2024-10-22 10:40:00,64.69,64.8,64.68,64.8,281001.0,63.6538,63.7621,63.644,63.7621,281001.0
2024-10-22 10:50:00,64.8,64.84,64.63,64.63,467551.0,63.7621,63.8014,63.5948,63.5948,467551.0
2024-10-22 11:00:00,64.63,64.9,64.61,64.87,564414.0,63.5948,63.8605,63.5751,63.831,564414.0
2024-10-22 11:10:00,64.87,65.08,64.85,65.06,929630.0,63.831,64.0376,63.8113,64.0179,929630.0
2024-10-22 11:20:00,65.06,65.12,64.99,65.06,382591.0,64.0179,64.077,63.949,64.0179,382591.0
2024-10-22 11:30:00,65.06,65.11,64.79,64.97,626744.0,64.0179,64.0671,63.7522,63.9294,626744.0
2024-10-22 11:40:00,64.98,65.04,64.95,65.0,165407.0,63.9392,63.9982,63.9097,63.9589,165407.0
2024-10-22 11:50:00,65.0,65.06,64.92,64.92,163394.0,63.9589,64.0179,63.8802,63.8802,163394.0
2024-10-22 12:00:00,64.92,65.02,64.9,64.97,657541.0,63.8802,63.9786,63.8605,63.9294,657541.0
2024-10-22 12:10:00,64.96,65.13,64.96,65.03,751563.0,63.9195,64.0868,63.9195,63.9884,751563.0
2024-10-22 12:20:00,65.03,65.12,65.01,65.08,581246.0,63.9884,64.077,63.9687,64.0376,581246.0
2024-10-22 12:30:00,65.08,65.21,65.06,65.17,366574.0,64.0376,64.1655,64.0179,64.1262,366574.0
2024-10-22 12:40:00,65.17,65.19,65.1,65.13,191166.0,64.1262,64.1458,64.0573,64.0868,191166.0
2024-10-22 12:50:00,65.13,65.13,64.99,65.03,149697.0,64.0868,64.0868,63.949,63.9884,149697.0
2024-10-22 13:00:00,65.02,65.04,64.96,65.02,508918.0,63.9786,63.9982,63.9195,63.9786,508918.0
2024-10-22 13:10:00,65.02,65.03,64.82,64.88,326081.0,63.9786,63.9884,63.7818,63.8408,326081.0
2024-10-22 13:20:00,64.87,64.88,64.75,64.77,313649.0,63.831,63.8408,63.7129,63.7326,313649.0
2024-10-22 13:30:00,64.77,64.87,64.7,64.75,263216.0,63.7326,63.831,63.6637,63.7129,263216.0
2024-10-22 13:40:00,64.76,64.98,64.75,64.95,196294.0,63.7227,63.9392,63.7129,63.9097,196294.0
2024-10-22 13:50:00,64.94,64.96,64.84,64.95,183901.0,63.8998,63.9195,63.8014,63.9097,183901.0
2024-10-22 14:00:00,64.95,65.0,64.89,64.9,674796.0,63.9097,63.9589,63.8506,63.8605,674796.0
2024-10-22 14:10:00,64.91,65.04,64.9,65.0,205295.0,63.8703,63.9982,63.8605,63.9589,205295.0
2024-10-22 14:20:00,64.99,65.0,64.82,64.86,203629.0,63.949,63.9589,63.7818,63.8211,203629.0
2024-10-22 14:30:00,64.86,64.96,64.77,64.78,211687.0,63.8211,63.9195,63.7326,63.7424,211687.0
2024-10-22 14:40:00,64.79,64.92,64.78,64.89,278086.0,63.7522,63.8802,63.7424,63.8506,278086.0
2024-10-22 14:50:00,64.89,64.93,64.75,64.78,285399.0,63.8506,63.89,63.7129,63.7424,285399.0
2024-10-22 15:00:00,64.78,64.9,64.73,64.89,277486.0,63.7424,63.8605,63.6932,63.8506,277486.0
2024-10-22 15:10:00,64.89,64.96,64.86,64.91,647814.0,63.8506,63.9195,63.8211,63.8703,647814.0
2024-10-22 15:20:00,64.91,64.98,64.88,64.89,237559.0,63.8703,63.9392,63.8408,63.8506,237559.0
2024-10-22 15:30:00,64.89,65.01,64.89,64.94,318957.0,63.8506,63.9687,63.8506,63.8998,318957.0
2024-10-22 15:40:00,64.95,64.96,64.86,64.9,329119.0,63.9097,63.9195,63.8211,63.8605,329119.0
2024-10-22 15:50:00,64.9,64.95,64.79,64.8,1337583.0,63.8605,63.9097,63.7522,63.7621,1337583.0
2024-10-23 09:30:00,64.77,64.98,64.51,64.58,693455.0,63.7326,63.9392,63.4767,63.5456,693455.0
2024-10-23 09:40:00,64.58,64.97,64.46,64.93,364847.0,63.5456,63.9294,63.4275,63.89,364847.0
2024-10-23 09:50:00,64.93,65.05,64.77,64.87,487224.0,63.89,64.0081,63.7326,63.831,487224.0
2024-10-23 10:00:00,64.86,65.05,64.83,64.93,370420.0,63.8211,64.0081,63.7916,63.89,370420.0
2024-10-23 10:10:00,64.93,65.01,64.85,64.86,313903.0,63.89,63.9687,63.8113,63.8211,313903.0
2024-10-23 10:20:00,64.85,64.94,64.8,64.84,892786.0,63.8113,63.8998,63.7621,63.8014,892786.0
2024-10-23 10:30:00,64.85,64.89,64.79,64.84,262596.0,63.8113,63.8506,63.7522,63.8014,262596.0
2024-10-23 10:40:00,64.84,64.94,64.77,64.77,253590.0,63.8014,63.8998,63.7326,63.7326,253590.0
2024-10-23 10:50:00,64.78,64.87,64.59,64.86,288565.0,63.7424,63.831,63.5554,63.8211,288565.0
2024-10-23 11:00:00,64.86,64.86,64.68,64.69,268252.0,63.8211,63.8211,63.644,63.6538,268252.0
2024-10-23 11:10:00,64.69,64.72,64.53,64.59,244239.0,63.6538,63.6834,63.4964,63.5554,244239.0
2024-10-23 11:20:00,64.6,64.76,64.57,64.73,227891.0,63.5653,63.7227,63.5358,63.6932,227891.0
2024-10-23 11:30:00,64.74,64.8,64.66,64.76,230386.0,63.703,63.7621,63.6243,63.7227,230386.0
2024-10-23 11:40:00,64.76,64.79,64.7,64.77,411558.0,63.7227,63.7522,63.6637,63.7326,411558.0
2024-10-23 11:50:00,64.77,64.8,64.67,64.75,170353.0,63.7326,63.7621,63.6342,63.7129,170353.0
2024-10-23 12:00:00,64.76,64.8,64.73,64.77,133175.0,63.7227,63.7621,63.6932,63.7326,133175.0
2024-10-23 12:10:00,64.77,64.79,64.68,64.75,170366.0,63.7326,63.7522,63.644,63.7129,170366.0
2024-10-23 12:20:00,64.75,64.77,64.67,64.68,150444.0,63.7129,63.7326,63.6342,63.644,150444.0
2024-10-23 12:30:00,64.69,64.75,64.63,64.67,155085.0,63.6538,63.7129,63.5948,63.6342,155085.0
2024-10-23 12:40:00,64.67,64.75,64.62,64.72,131586.0,63.6342,63.7129,63.585,63.6834,131586.0
2024-10-23 12:50:00,64.73,64.76,64.68,64.68,145793.0,63.6932,63.7227,63.644,63.644,145793.0
2024-10-23 13:00:00,64.69,64.69,64.39,64.46,229053.0,63.6538,63.6538,63.3587,63.4275,229053.0
2024-10-23 13:10:00,64.45,64.51,64.42,64.48,191811.0,63.4177,63.4767,63.3882,63.4472,191811.0
2024-10-23 13:20:00,64.48,64.53,64.15,64.19,382131.0,63.4472,63.4964,63.1225,63.1619,382131.0
2024-10-23 13:30:00,64.19,64.2,64.05,64.17,332647.0,63.1619,63.1717,63.0241,63.1422,332647.0
2024-10-23 13:40:00,64.17,64.34,64.16,64.31,250305.0,63.1422,63.3095,63.1323,63.2799,250305.0
2024-10-23 13:50:00,64.31,64.34,64.12,64.13,238683.0,63.2799,63.3095,63.093,63.1028,238683.0
2024-10-23 14:00:00,64.12,64.16,64.0,64.05,272766.0,63.093,63.1323,62.9749,63.0241,272766.0
2024-10-23 14:10:00,64.05,64.05,63.86,63.88,339904.0,63.0241,63.0241,62.8371,62.8568,339904.0
2024-10-23 14:20:00,63.88,64.13,63.88,64.11,272939.0,62.8568,63.1028,62.8568,63.0831,272939.0
2024-10-23 14:30:00,64.11,64.29,64.05,64.28,366281.0,63.0831,63.2603,63.0241,63.2504,366281.0
2024-10-23 14:40:00,64.28,64.41,64.28,64.32,318291.0,63.2504,63.3783,63.2504,63.2898,318291.0
2024-10-23 14:50:00,64.31,64.46,64.31,64.43,232596.0,63.2799,63.4275,63.2799,63.398,232596.0
2024-10-23 15:00:00,64.42,64.57,64.35,64.5,302400.0,63.3882,63.5358,63.3193,63.4669,302400.0
2024-10-23 15:10:00,64.5,64.63,64.47,64.55,283876.0,63.4669,63.5948,63.4374,63.5161,283876.0
2024-10-23 15:20:00,64.54,64.61,64.5,64.56,323722.0,63.5063,63.5751,63.4669,63.5259,323722.0
2024-10-23 15:30:00,64.55,64.65,64.52,64.58,357812.0,63.5161,63.6145,63.4866,63.5456,357812.0
2024-10-23 15:40:00,64.59,64.62,64.54,64.59,362626.0,63.5554,63.585,63.5063,63.5554,362626.0
2024-10-23 15:50:00,64.58,64.63,64.5,64.55,1174344.0,63.5456,63.5948,63.4669,63.5161,1174344.0
2024-10-24 09:30:00,64.62,64.79,64.41,64.73,671373.0,63.585,63.7522,63.3783,63.6932,671373.0
2024-10-24 09:40:00,64.73,64.92,64.67,64.83,464480.0,63.6932,63.8802,63.6342,63.7916,464480.0
2024-10-24 09:50:00,64.82,64.98,64.64,64.89,354885.0,63.7818,63.9392,63.6046,63.8506,354885.0
2024-10-24 10:00:00,64.89,64.89,64.61,64.64,296050.0,63.8506,63.8506,63.5751,63.6046,296050.0
2024-10-24 10:10:00,64.64,64.67,64.32,64.49,342449.0,63.6046,63.6342,63.2898,63.4571,342449.0
2024-10-24 10:20:00,64.47,64.8,64.43,64.78,386168.0,63.4374,63.7621,63.398,63.7424,386168.0
2024-10-24 10:30:00,64.77,64.96,64.74,64.91,358199.0,63.7326,63.9195,63.703,63.8703,358199.0
2024-10-24 10:40:00,64.91,64.98,64.85,64.94,297103.0,63.8703,63.9392,63.8113,63.8998,297103.0
2024-10-24 10:50:00,64.94,65.11,64.93,65.05,355360.0,63.8998,64.0671,63.89,64.0081,355360.0
2024-10-24 11:00:00,65.05,65.08,64.83,64.85,207733.0,64.0081,64.0376,63.7916,63.8113,207733.0
2024-10-24 11:10:00,64.85,65.01,64.85,64.95,189251.0,63.8113,63.9687,63.8113,63.9097,189251.0
2024-10-24 11:20:00,64.95,64.98,64.82,64.89,180274.0,63.9097,63.9392,63.7818,63.8506,180274.0
2024-10-24 11:30:00,64.88,64.92,64.84,64.86,170622.0,63.8408,63.8802,63.8014,63.8211,170622.0
2024-10-24 11:40:00,64.86,64.91,64.8,64.83,206898.0,63.8211,63.8703,63.7621,63.7916,206898.0
2024-10-24 11:50:00,64.82,64.89,64.78,64.81,252793.0,63.7818,63.8506,63.7424,63.7719,252793.0
2024-10-24 12:00:00,64.81,64.82,64.63,64.66,195284.0,63.7719,63.7818,63.5948,63.6243,195284.0
2024-10-24 12:10:00,64.67,64.74,64.64,64.73,307679.0,63.6342,63.703,63.6046,63.6932,307679.0
2024-10-24 12:20:00,64.74,64.85,64.7,64.84,229384.0,63.703,63.8113,63.6637,63.8014,229384.0
2024-10-24 12:30:00,64.84,64.92,64.82,64.87,195514.0,63.8014,63.8802,63.7818,63.831,195514.0
2024-10-24 12:40:00,64.88,64.92,64.84,64.92,135849.0,63.8408,63.8802,63.8014,63.8802,135849.0
2024-10-24 12:50:00,64.92,65.0,64.89,64.98,278451.0,63.8802,63.9589,63.8506,63.9392,278451.0
2024-10-24 13:00:00,64.98,65.07,64.96,65.02,212082.0,63.9392,64.0278,63.9195,63.9786,212082.0
2024-10-24 13:10:00,65.02,65.17,65.02,65.13,402988.0,63.9786,64.1262,63.9786,64.0868,402988.0
2024-10-24 13:20:00,65.13,65.23,65.11,65.23,200244.0,64.0868,64.1852,64.0671,64.1852,200244.0
2024-10-24 13:30:00,65.23,65.28,65.2,65.28,233629.0,64.1852,64.2344,64.1557,64.2344,233629.0
2024-10-24 13:40:00,65.28,65.33,65.08,65.12,333979.0,64.2344,64.2836,64.0376,64.077,333979.0
2024-10-24 13:50:00,65.12,65.12,64.99,65.06,166848.0,64.077,64.077,63.949,64.0179,166848.0
2024-10-24 14:00:00,65.06,65.06,64.9,65.02,327558.0,64.0179,64.0179,63.8605,63.9786,327558.0
2024-10-24 14:10:00,65.02,65.16,65.01,65.14,170247.0,63.9786,64.1163,63.9687,64.0966,170247.0
2024-10-24 14:20:00,65.14,65.21,65.08,65.11,516395.0,64.0966,64.1655,64.0376,64.0671,516395.0
2024-10-24 14:30:00,65.11,65.21,65.06,65.19,162592.0,64.0671,64.1655,64.0179,64.1458,162592.0
2024-10-24 14:40:00,65.2,65.21,65.13,65.14,135775.0,64.1557,64.1655,64.0868,64.0966,135775.0
2024-10-24 14:50:00,65.14,65.19,65.14,65.14,118989.0,64.0966,64.1458,64.0966,64.0966,118989.0
2024-10-24 15:00:00,65.14,65.22,65.08,65.21,185773.0,64.0966,64.1754,64.0376,64.1655,185773.0
2024-10-24 15:10:00,65.22,65.37,65.22,65.35,289864.0,64.1754,64.323,64.1754,64.3033,289864.0
2024-10-24 15:20:00,65.36,65.44,65.3,65.44,411064.0,64.3131,64.3918,64.2541,64.3918,411064.0
2024-10-24 15:30:00,65.43,65.47,65.38,65.38,351070.0,64.382,64.4214,64.3328,64.3328,351070.0
2024-10-24 15:40:00,65.39,65.49,65.34,65.45,691131.0,64.3426,64.441,64.2934,64.4017,691131.0
2024-10-24 15:50:00,65.45,65.57,65.39,65.41,2472016.0,64.4017,64.5198,64.3426,64.3623,2472016.0
2024-10-25 09:30:00,65.84,65.95,64.83,65.19,547167.0,64.7854,64.8937,63.7916,64.1458,547167.0
2024-10-25 09:40:00,65.19,65.53,65.14,65.37,372881.0,64.1458,64.4804,64.0966,64.323,372881.0
2024-10-25 09:50:00,65.37,65.68,65.33,65.59,285906.0,64.323,64.628,64.2836,64.5394,285906.0
2024-10-25 10:00:00,65.58,65.71,65.39,65.63,257735.0,64.5296,64.6575,64.3426,64.5788,257735.0
2024-10-25 10:10:00,65.63,65.74,65.54,65.7,235531.0,64.5788,64.687,64.4902,64.6477,235531.0
2024-10-25 10:20:00,65.7,65.75,65.63,65.75,232385.0,64.6477,64.6969,64.5788,64.6969,232385.0
2024-10-25 10:30:00,65.75,65.79,65.66,65.77,224801.0,64.6969,64.7362,64.6083,64.7165,224801.0
2024-10-25 10:40:00,65.77,65.8,65.5,65.53,319678.0,64.7165,64.7461,64.4509,64.4804,319678.0
2024-10-25 10:50:00,65.53,65.69,65.52,65.57,155313.0,64.4804,64.6378,64.4706,64.5198,155313.0
2024-10-25 11:00:00,65.57,65.62,65.35,65.38,270810.0,64.5198,64.569,64.3033,64.3328,270810.0
2024-10-25 11:10:00,65.38,65.39,65.15,65.16,238099.0,64.3328,64.3426,64.1065,64.1163,238099.0
2024-10-25 11:20:00,65.17,65.17,64.83,64.86,515704.0,64.1262,64.1262,63.7916,63.8211,515704.0
2024-10-25 11:30:00,64.86,64.87,64.74,64.78,258396.0,63.8211,63.831,63.703,63.7424,258396.0
2024-10-25 11:40:00,64.78,64.88,64.69,64.88,182921.0,63.7424,63.8408,63.6538,63.8408,182921.0
2024-10-25 11:50:00,64.88,64.89,64.8,64.86,148476.0,63.8408,63.8506,63.7621,63.8211,148476.0
2024-10-25 12:00:00,64.86,64.86,64.69,64.73,230338.0,63.8211,63.8211,63.6538,63.6932,230338.0
2024-10-25 12:10:00,64.74,64.87,64.69,64.87,230144.0,63.703,63.831,63.6538,63.831,230144.0
2024-10-25 12:20:00,64.87,64.87,64.76,64.84,171257.0,63.831,63.831,63.7227,63.8014,171257.0
2024-10-25 12:30:00,64.84,64.89,64.73,64.73,186635.0,63.8014,63.8506,63.6932,63.6932,186635.0
2024-10-25 12:40:00,64.73,64.85,64.71,64.84,147520.0,63.6932,63.8113,63.6735,63.8014,147520.0
2024-10-25 12:50:00,64.84,64.87,64.79,64.8,128038.0,63.8014,63.831,63.7522,63.7621,128038.0
2024-10-25 13:00:00,64.8,64.83,64.72,64.75,141652.0,63.7621,63.7916,63.6834,63.7129,141652.0
2024-10-25 13:10:00,64.75,64.76,64.61,64.62,255831.0,63.7129,63.7227,63.5751,63.585,255831.0
2024-10-25 13:20:00,64.63,64.7,64.53,64.55,290202.0,63.5948,63.6637,63.4964,63.5161,290202.0
2024-10-25 13:30:00,64.56,64.57,64.44,64.44,245975.0,63.5259,63.5358,63.4079,63.4079,245975.0
2024-10-25 13:40:00,64.44,64.48,64.28,64.48,201556.0,63.4079,63.4472,63.2504,63.4472,201556.0
2024-10-25 13:50:00,64.47,64.54,64.42,64.43,177525.0,63.4374,63.5063,63.3882,63.398,177525.0
2024-10-25 14:00:00,64.44,64.45,64.3,64.3,203021.0,63.4079,63.4177,63.2701,63.2701,203021.0
2024-10-25 14:10:00,64.3,64.33,64.24,64.31,299592.0,63.2701,63.2996,63.2111,63.2799,299592.0
2024-10-25 14:20:00,64.3,64.5,64.3,64.48,227320.0,63.2701,63.4669,63.2701,63.4472,227320.0
2024-10-25 14:30:00,64.48,64.57,64.44,64.53,151903.0,63.4472,63.5358,63.4079,63.4964,151903.0
2024-10-25 14:40:00,64.53,64.62,64.53,64.62,149896.0,63.4964,63.585,63.4964,63.585,149896.0
2024-10-25 14:50:00,64.61,64.68,64.58,64.65,166345.0,63.5751,63.644,63.5456,63.6145,166345.0
2024-10-25 15:00:00,64.65,64.71,64.61,64.65,226983.0,63.6145,63.6735,63.5751,63.6145,226983.0
2024-10-25 15:10:00,64.64,64.7,64.57,64.64,223486.0,63.6046,63.6637,63.5358,63.6046,223486.0
2024-10-25 15:20:00,64.64,64.7,64.57,64.61,234222.0,63.6046,63.6637,63.5358,63.5751,234222.0
2024-10-25 15:30:00,64.61,64.63,64.53,64.56,316282.0,63.5751,63.5948,63.4964,63.5259,316282.0
2024-10-25 15:40:00,64.56,64.56,64.43,64.43,254688.0,63.5259,63.5259,63.398,63.398,254688.0
2024-10-25 15:50:00,64.44,64.55,64.41,64.52,960889.0,63.4079,63.5161,63.3783,63.4866,960889.0
2024-10-28 09:30:00,65.0,65.24,64.81,64.95,288983.0,63.9589,64.195,63.7719,63.9097,288983.0
2024-10-28 09:40:00,64.95,65.43,64.94,65.4,472332.0,63.9097,64.382,63.8998,64.3525,472332.0
2024-10-28 09:50:00,65.4,65.52,65.28,65.31,314220.0,64.3525,64.4706,64.2344,64.2639,314220.0
2024-10-28 10:00:00,65.31,65.38,65.19,65.37,252887.0,64.2639,64.3328,64.1458,64.323,252887.0
2024-10-28 10:10:00,65.37,65.47,65.29,65.4,255948.0,64.323,64.4214,64.2442,64.3525,255948.0
2024-10-28 10:20:00,65.41,65.59,65.38,65.57,339480.0,64.3623,64.5394,64.3328,64.5198,339480.0
2024-10-28 10:30:00,65.57,65.58,65.21,65.22,213103.0,64.5198,64.5296,64.1655,64.1754,213103.0
2024-10-28 10:40:00,65.22,65.33,65.19,65.3,174202.0,64.1754,64.2836,64.1458,64.2541,174202.0
2024-10-28 10:50:00,65.31,65.33,65.21,65.24,146529.0,64.2639,64.2836,64.1655,64.195,146529.0
2024-10-28 11:00:00,65.23,65.32,65.16,65.28,129307.0,64.1852,64.2738,64.1163,64.2344,129307.0
2024-10-28 11:10:00,65.29,65.54,65.28,65.39,224072.0,64.2442,64.4902,64.2344,64.3426,224072.0
2024-10-28 11:20:00,65.38,65.49,65.36,65.48,160442.0,64.3328,64.441,64.3131,64.4312,160442.0
2024-10-28 11:30:00,65.48,65.5,65.36,65.42,165873.0,64.4312,64.4509,64.3131,64.3722,165873.0
2024-10-28 11:40:00,65.42,65.46,65.37,65.43,163707.0,64.3722,64.4115,64.323,64.382,163707.0
2024-10-28 11:50:00,65.43,65.48,65.31,65.34,171786.0,64.382,64.4312,64.2639,64.2934,171786.0
2024-10-28 12:00:00,65.34,65.42,65.29,65.4,151457.0,64.2934,64.3722,64.2442,64.3525,151457.0
2024-10-28 12:10:00,65.4,65.48,65.39,65.44,134608.0,64.3525,64.4312,64.3426,64.3918,134608.0
2024-10-28 12:20:00,65.44,65.6,65.43,65.59,166381.0,64.3918,64.5493,64.382,64.5394,166381.0
2024-10-28 12:30:00,65.58,65.65,65.55,65.63,268549.0,64.5296,64.5985,64.5001,64.5788,268549.0
2024-10-28 12:40:00,65.63,65.64,65.55,65.58,232024.0,64.5788,64.5886,64.5001,64.5296,232024.0
2024-10-28 12:50:00,65.58,65.64,65.57,65.58,174562.0,64.5296,64.5886,64.5198,64.5296,174562.0
2024-10-28 13:00:00,65.58,65.6,65.46,65.53,181053.0,64.5296,64.5493,64.4115,64.4804,181053.0
2024-10-28 13:10:00,65.53,65.61,65.48,65.59,185819.0,64.4804,64.5591,64.4312,64.5394,185819.0
2024-10-28 13:20:00,65.59,65.74,65.59,65.72,465689.0,64.5394,64.687,64.5394,64.6673,465689.0
2024-10-28 13:30:00,65.72,65.75,65.66,65.66,179857.0,64.6673,64.6969,64.6083,64.6083,179857.0
2024-10-28 13:40:00,65.67,65.72,65.56,65.56,216243.0,64.6182,64.6673,64.5099,64.5099,216243.0
2024-10-28 13:50:00,65.56,65.6,65.47,65.52,214703.0,64.5099,64.5493,64.4214,64.4706,214703.0
2024-10-28 14:00:00,65.52,65.52,65.41,65.42,179287.0,64.4706,64.4706,64.3623,64.3722,179287.0
2024-10-28 14:10:00,65.42,65.62,65.42,65.61,158000.0,64.3722,64.569,64.3722,64.5591,158000.0
2024-10-28 14:20:00,65.62,65.65,65.48,65.52,223325.0,64.569,64.5985,64.4312,64.4706,223325.0
2024-10-28 14:30:00,65.52,65.54,65.45,65.48,170881.0,64.4706,64.4902,64.4017,64.4312,170881.0
2024-10-28 14:40:00,65.48,65.6,65.47,65.6,131580.0,64.4312,64.5493,64.4214,64.5493,131580.0
2024-10-28 14:50:00,65.61,65.63,65.5,65.5,207129.0,64.5591,64.5788,64.4509,64.4509,207129.0
2024-10-28 15:00:00,65.49,65.65,65.46,65.58,233365.0,64.441,64.5985,64.4115,64.5296,233365.0
2024-10-28 15:10:00,65.58,65.63,65.57,65.6,227159.0,64.5296,64.5788,64.5198,64.5493,227159.0
2024-10-28 15:20:00,65.61,65.66,65.58,65.61,269591.0,64.5591,64.6083,64.5296,64.5591,269591.0
2024-10-28 15:30:00,65.6,65.7,65.56,65.59,267658.0,64.5493,64.6477,64.5099,64.5394,267658.0
2024-10-28 15:40:00,65.59,65.69,65.59,65.65,415014.0,64.5394,64.6378,64.5394,64.5985,415014.0
2024-10-28 15:50:00,65.65,65.65,65.54,65.64,1227782.0,64.5985,64.5985,64.4902,64.5886,1227782.0
2024-10-29 09:30:00,65.49,65.68,65.24,65.52,399354.0,64.441,64.628,64.195,64.4706,399354.0
2024-10-29 09:40:00,65.53,65.8,65.53,65.7,331459.0,64.4804,64.7461,64.4804,64.6477,331459.0
2024-10-29 09:50:00,65.7,65.97,65.69,65.8,240347.0,64.6477,64.9133,64.6378,64.7461,240347.0
2024-10-29 10:00:00,65.8,65.94,65.7,65.87,231820.0,64.7461,64.8838,64.6477,64.8149,231820.0
2024-10-29 10:10:00,65.86,65.98,65.8,65.84,176380.0,64.8051,64.9232,64.7461,64.7854,176380.0
2024-10-29 10:20:00,65.85,65.99,65.79,65.84,300470.0,64.7953,64.933,64.7362,64.7854,300470.0
2024-10-29 10:30:00,65.85,65.88,65.54,65.67,269683.0,64.7953,64.8248,64.4902,64.6182,269683.0
2024-10-29 10:40:00,65.67,65.84,65.66,65.78,172178.0,64.6182,64.7854,64.6083,64.7264,172178.0
2024-10-29 10:50:00,65.78,65.79,65.7,65.7,167347.0,64.7264,64.7362,64.6477,64.6477,167347.0
2024-10-29 11:00:00,65.69,65.78,65.54,65.59,133558.0,64.6378,64.7264,64.4902,64.5394,133558.0
2024-10-29 11:10:00,65.6,65.86,65.56,65.81,148072.0,64.5493,64.8051,64.5099,64.7559,148072.0
2024-10-29 11:20:00,65.79,65.86,65.74,65.78,108291.0,64.7362,64.8051,64.687,64.7264,108291.0
2024-10-29 11:30:00,65.78,65.96,65.77,65.95,182269.0,64.7264,64.9035,64.7165,64.8937,182269.0
2024-10-29 11:40:00,65.95,66.0,65.9,65.92,606722.0,64.8937,64.9429,64.8445,64.8641,606722.0
2024-10-29 11:50:00,65.92,65.94,65.81,65.87,115863.0,64.8641,64.8838,64.7559,64.8149,115863.0
2024-10-29 12:00:00,65.87,65.89,65.81,65.86,181836.0,64.8149,64.8346,64.7559,64.8051,181836.0
2024-10-29 12:10:00,65.85,65.86,65.79,65.83,89385.0,64.7953,64.8051,64.7362,64.7756,89385.0
2024-10-29 12:20:00,65.83,65.89,65.8,65.85,133427.0,64.7756,64.8346,64.7461,64.7953,133427.0
2024-10-29 12:30:00,65.86,65.86,65.76,65.77,111194.0,64.8051,64.8051,64.7067,64.7165,111194.0
2024-10-29 12:40:00,65.78,65.79,65.61,65.68,156416.0,64.7264,64.7362,64.5591,64.628,156416.0
2024-10-29 12:50:00,65.68,65.72,65.64,65.71,109704.0,64.628,64.6673,64.5886,64.6575,109704.0
2024-10-29 13:00:00,65.72,65.76,65.64,65.64,112370.0,64.6673,64.7067,64.5886,64.5886,112370.0
2024-10-29 13:10:00,65.64,65.68,65.56,65.63,139651.0,64.5886,64.628,64.5099,64.5788,139651.0
2024-10-29 13:20:00,65.63,65.64,65.55,65.61,136019.0,64.5788,64.5886,64.5001,64.5591,136019.0
2024-10-29 13:30:00,65.62,65.62,65.47,65.47,154970.0,64.569,64.569,64.4214,64.4214,154970.0
2024-10-29 13:40:00,65.47,65.57,65.45,65.56,123636.0,64.4214,64.5198,64.4017,64.5099,123636.0
2024-10-29 13:50:00,65.56,65.62,65.47,65.59,154374.0,64.5099,64.569,64.4214,64.5394,154374.0
2024-10-29 14:00:00,65.59,65.67,65.56,65.62,130733.0,64.5394,64.6182,64.5099,64.569,130733.0
2024-10-29 14:10:00,65.61,65.62,65.42,65.48,181934.0,64.5591,64.569,64.3722,64.4312,181934.0
2024-10-29 14:20:00,65.49,65.5,65.44,65.48,175313.0,64.441,64.4509,64.3918,64.4312,175313.0
2024-10-29 14:30:00,65.48,65.57,65.48,65.52,153332.0,64.4312,64.5198,64.4312,64.4706,153332.0
2024-10-29 14:40:00,65.52,65.66,65.51,65.66,149002.0,64.4706,64.6083,64.4607,64.6083,149002.0
2024-10-29 14:50:00,65.66,65.66,65.6,65.61,145756.0,64.6083,64.6083,64.5493,64.5591,145756.0
2024-10-29 15:00:00,65.61,65.63,65.51,65.57,120213.0,64.5591,64.5788,64.4607,64.5198,120213.0
2024-10-29 15:10:00,65.56,65.61,65.49,65.5,128654.0,64.5099,64.5591,64.441,64.4509,128654.0
2024-10-29 15:20:00,65.49,65.49,65.37,65.42,131908.0,64.441,64.441,64.323,64.3722,131908.0
2024-10-29 15:30:00,65.41,65.42,65.3,65.34,192933.0,64.3623,64.3722,64.2541,64.2934,192933.0
2024-10-29 15:40:00,65.34,65.34,65.26,65.28,176893.0,64.2934,64.2934,64.2147,64.2344,176893.0
2024-10-29 15:50:00,65.28,65.38,65.24,65.33,830158.0,64.2344,64.3328,64.195,64.2836,830158.0
2024-10-30 09:30:00,65.13,66.0,65.13,65.93,480645.0,64.0868,64.9429,64.0868,64.874,480645.0
2024-10-30 09:40:00,65.93,66.11,65.79,65.94,304621.0,64.874,65.0511,64.7362,64.8838,304621.0
2024-10-30 09:50:00,65.93,66.16,65.88,66.06,147367.0,64.874,65.1003,64.8248,65.0019,147367.0
2024-10-30 10:00:00,66.05,66.23,66.03,66.23,176875.0,64.9921,65.1692,64.9724,65.1692,176875.0
2024-10-30 10:10:00,66.24,66.4,66.21,66.23,237336.0,65.179,65.3365,65.1495,65.1692,237336.0
2024-10-30 10:20:00,66.23,66.24,65.89,65.91,221391.0,65.1692,65.179,64.8346,64.8543,221391.0
2024-10-30 10:30:00,65.91,65.93,65.78,65.8,222807.0,64.8543,64.874,64.7264,64.7461,222807.0
2024-10-30 10:40:00,65.8,65.84,65.69,65.8,235904.0,64.7461,64.7854,64.6378,64.7461,235904.0
2024-10-30 10:50:00,65.8,65.84,65.68,65.76,231273.0,64.7461,64.7854,64.628,64.7067,231273.0
2024-10-30 11:00:00,65.76,65.9,65.74,65.84,164314.0,64.7067,64.8445,64.687,64.7854,164314.0
2024-10-30 11:10:00,65.85,65.92,65.77,65.89,173327.0,64.7953,64.8641,64.7165,64.8346,173327.0
2024-10-30 11:20:00,65.9,65.92,65.82,65.9,117148.0,64.8445,64.8641,64.7657,64.8445,117148.0
2024-10-30 11:30:00,65.9,66.0,65.9,65.98,114508.0,64.8445,64.9429,64.8445,64.9232,114508.0
2024-10-30 11:40:00,65.99,66.06,65.94,66.0,209913.0,64.933,65.0019,64.8838,64.9429,209913.0
2024-10-30 11:50:00,66.0,66.02,65.88,65.9,122438.0,64.9429,64.9625,64.8248,64.8445,122438.0
2024-10-30 12:00:00,65.9,65.9,65.8,65.89,92690.0,64.8445,64.8445,64.7461,64.8346,92690.0
2024-10-30 12:10:00,65.89,65.9,65.75,65.78,86087.0,64.8346,64.8445,64.6969,64.7264,86087.0
2024-10-30 12:20:00,65.77,65.84,65.76,65.81,97775.0,64.7165,64.7854,64.7067,64.7559,97775.0
2024-10-30 12:30:00,65.8,65.83,65.74,65.81,79094.0,64.7461,64.7756,64.687,64.7559,79094.0
2024-10-30 12:40:00,65.81,65.85,65.77,65.83,108333.0,64.7559,64.7953,64.7165,64.7756,108333.0
2024-10-30 12:50:00,65.83,65.84,65.75,65.76,97605.0,64.7756,64.7854,64.6969,64.7067,97605.0
2024-10-30 13:00:00,65.76,65.84,65.72,65.74,60315.0,64.7067,64.7854,64.6673,64.687,60315.0
2024-10-30 13:10:00,65.75,65.78,65.71,65.73,59840.0,64.6969,64.7264,64.6575,64.6772,59840.0
2024-10-30 13:20:00,65.72,65.78,65.64,65.64,79707.0,64.6673,64.7264,64.5886,64.5886,79707.0
2024-10-30 13:30:00,65.65,65.65,65.44,65.48,147628.0,64.5985,64.5985,64.3918,64.4312,147628.0
2024-10-30 13:40:00,65.48,65.49,65.38,65.41,105969.0,64.4312,64.441,64.3328,64.3623,105969.0
2024-10-30 13:50:00,65.41,65.51,65.34,65.42,198616.0,64.3623,64.4607,64.2934,64.3722,198616.0
2024-10-30 14:00:00,65.42,65.58,65.42,65.55,74859.0,64.3722,64.5296,64.3722,64.5001,74859.0
2024-10-30 14:10:00,65.55,65.58,65.51,65.52,47647.0,64.5001,64.5296,64.4607,64.4706,47647.0
2024-10-30 14:20:00,65.52,65.58,65.47,65.48,80143.0,64.4706,64.5296,64.4214,64.4312,80143.0
2024-10-30 14:30:00,65.48,65.48,65.37,65.37,82796.0,64.4312,64.4312,64.323,64.323,82796.0
2024-10-30 14:40:00,65.38,65.39,65.3,65.37,108194.0,64.3328,64.3426,64.2541,64.323,108194.0
2024-10-30 14:50:00,65.37,65.46,65.36,65.44,123334.0,64.323,64.4115,64.3131,64.3918,123334.0
2024-10-30 15:00:00,65.44,65.44,65.32,65.38,144899.0,64.3918,64.3918,64.2738,64.3328,144899.0
2024-10-30 15:10:00,65.37,65.42,65.34,65.41,69229.0,64.323,64.3722,64.2934,64.3623,69229.0
2024-10-30 15:20:00,65.41,65.51,65.38,65.45,164075.0,64.3623,64.4607,64.3328,64.4017,164075.0
2024-10-30 15:30:00,65.45,65.49,65.34,65.48,215609.0,64.4017,64.441,64.2934,64.4312,215609.0
2024-10-30 15:40:00,65.48,65.49,65.37,65.42,262965.0,64.4312,64.441,64.323,64.3722,262965.0
2024-10-30 15:50:00,65.42,65.6,65.4,65.44,1126140.0,64.3722,64.5493,64.3525,64.3918,1126140.0
2024-10-31 09:30:00,65.1,65.67,65.1,65.42,254231.0,64.0573,64.6182,64.0573,64.3722,254231.0
2024-10-31 09:40:00,65.43,65.48,65.26,65.27,133681.0,64.382,64.4312,64.2147,64.2246,133681.0
2024-10-31 09:50:00,65.27,65.68,65.26,65.67,260747.0,64.2246,64.628,64.2147,64.6182,260747.0
2024-10-31 10:00:00,65.67,65.75,65.47,65.58,378845.0,64.6182,64.6969,64.4214,64.5296,378845.0
2024-10-31 10:10:00,65.57,65.6,65.32,65.38,141710.0,64.5198,64.5493,64.2738,64.3328,141710.0
2024-10-31 10:20:00,65.37,65.44,65.16,65.17,137764.0,64.323,64.3918,64.1163,64.1262,137764.0
2024-10-31 10:30:00,65.17,65.31,65.08,65.09,189564.0,64.1262,64.2639,64.0376,64.0474,189564.0
2024-10-31 10:40:00,65.09,65.12,64.99,65.01,168876.0,64.0474,64.077,63.949,63.9687,168876.0
2024-10-31 10:50:00,65.0,65.01,64.87,64.92,257642.0,63.9589,63.9687,63.831,63.8802,257642.0
2024-10-31 11:00:00,64.92,64.93,64.62,64.72,283596.0,63.8802,63.89,63.585,63.6834,283596.0
2024-10-31 11:10:00,64.71,64.86,64.68,64.84,73490.0,63.6735,63.8211,63.644,63.8014,73490.0
2024-10-31 11:20:00,64.83,64.94,64.75,64.78,120613.0,63.7916,63.8998,63.7129,63.7424,120613.0
2024-10-31 11:30:00,64.79,64.89,64.73,64.87,124503.0,63.7522,63.8506,63.6932,63.831,124503.0
2024-10-31 11:40:00,64.86,65.14,64.83,65.02,127027.0,63.8211,64.0966,63.7916,63.9786,127027.0
2024-10-31 11:50:00,65.02,65.03,64.89,64.95,40016.0,63.9786,63.9884,63.8506,63.9097,40016.0
2024-10-31 12:00:00,64.95,65.12,64.91,65.07,126481.0,63.9097,64.077,63.8703,64.0278,126481.0
2024-10-31 12:10:00,65.07,65.25,65.07,65.23,109848.0,64.0278,64.2049,64.0278,64.1852,109848.0
2024-10-31 12:20:00,65.23,65.31,65.18,65.22,91875.0,64.1852,64.2639,64.136,64.1754,91875.0
2024-10-31 12:30:00,65.21,65.31,65.17,65.25,136715.0,64.1655,64.2639,64.1262,64.2049,136715.0
2024-10-31 12:40:00,65.25,65.39,65.23,65.25,85963.0,64.2049,64.3426,64.1852,64.2049,85963.0
2024-10-31 12:50:00,65.25,65.25,65.17,65.2,73160.0,64.2049,64.2049,64.1262,64.1557,73160.0
2024-10-31 13:00:00,65.19,65.25,65.19,65.25,56180.0,64.1458,64.2049,64.1458,64.2049,56180.0
2024-10-31 13:10:00,65.25,65.25,65.15,65.15,121656.0,64.2049,64.2049,64.1065,64.1065,121656.0
2024-10-31 13:20:00,65.16,65.22,65.12,65.13,85530.0,64.1163,64.1754,64.077,64.0868,85530.0
2024-10-31 13:30:00,65.13,65.13,65.02,65.02,55833.0,64.0868,64.0868,63.9786,63.9786,55833.0
2024-10-31 13:40:00,65.03,65.07,64.93,64.98,140195.0,63.9884,64.0278,63.89,63.9392,140195.0
2024-10-31 13:50:00,64.98,65.04,64.91,65.02,88446.0,63.9392,63.9982,63.8703,63.9786,88446.0
2024-10-31 14:00:00,65.02,65.06,64.92,64.95,92033.0,63.9786,64.0179,63.8802,63.9097,92033.0
2024-10-31 14:10:00,64.96,65.07,64.95,65.03,72033.0,63.9195,64.0278,63.9097,63.9884,72033.0
2024-10-31 14:20:00,65.03,65.17,65.02,65.16,134424.0,63.9884,64.1262,63.9786,64.1163,134424.0
2024-10-31 14:30:00,65.16,65.2,64.97,65.04,195933.0,64.1163,64.1557,63.9294,63.9982,195933.0
2024-10-31 14:40:00,65.05,65.18,65.02,65.16,115593.0,64.0081,64.136,63.9786,64.1163,115593.0
2024-10-31 14:50:00,65.16,65.25,65.15,65.2,104631.0,64.1163,64.2049,64.1065,64.1557,104631.0
2024-10-31 15:00:00,65.19,65.28,65.17,65.2,211395.0,64.1458,64.2344,64.1262,64.1557,211395.0
2024-10-31 15:10:00,65.21,65.23,65.11,65.21,152781.0,64.1655,64.1852,64.0671,64.1655,152781.0
2024-10-31 15:20:00,65.22,65.23,65.15,65.15,210328.0,64.1754,64.1852,64.1065,64.1065,210328.0
2024-10-31 15:30:00,65.16,65.16,64.97,64.98,236985.0,64.1163,64.1163,63.9294,63.9392,236985.0
2024-10-31 15:40:00,64.98,65.17,64.93,65.16,300591.0,63.9392,64.1262,63.89,64.1163,300591.0
2024-10-31 15:50:00,65.16,65.21,64.89,64.91,824565.0,64.1163,64.1655,63.8506,63.8703,824565.0
2024-11-01 09:30:00,65.22,65.58,64.93,65.33,417718.0,64.1754,64.5296,63.89,64.2836,417718.0
2024-11-01 09:40:00,65.33,65.5,64.98,65.5,248843.0,64.2836,64.4509,63.9392,64.4509,248843.0
2024-11-01 09:50:00,65.5,65.55,65.24,65.39,271083.0,64.4509,64.5001,64.195,64.3426,271083.0
2024-11-01 10:00:00,65.41,65.41,65.09,65.23,115985.0,64.3623,64.3623,64.0474,64.1852,115985.0
2024-11-01 10:10:00,65.25,65.38,65.19,65.34,140237.0,64.2049,64.3328,64.1458,64.2934,140237.0
2024-11-01 10:20:00,65.33,65.45,65.32,65.43,167175.0,64.2836,64.4017,64.2738,64.382,167175.0
2024-11-01 10:30:00,65.43,65.5,65.27,65.33,266665.0,64.382,64.4509,64.2246,64.2836,266665.0
2024-11-01 10:40:00,65.34,65.35,65.18,65.3,112373.0,64.2934,64.3033,64.136,64.2541,112373.0
2024-11-01 10:50:00,65.31,65.32,65.14,65.31,87012.0,64.2639,64.2738,64.0966,64.2639,87012.0
2024-11-01 11:00:00,65.31,65.34,65.23,65.24,164983.0,64.2639,64.2934,64.1852,64.195,164983.0
2024-11-01 11:10:00,65.25,65.36,65.21,65.35,83287.0,64.2049,64.3131,64.1655,64.3033,83287.0
2024-11-01 11:20:00,65.34,65.41,65.28,65.4,74183.0,64.2934,64.3623,64.2344,64.3525,74183.0
2024-11-01 11:30:00,65.41,65.41,65.25,65.25,77129.0,64.3623,64.3623,64.2049,64.2049,77129.0
2024-11-01 11:40:00,65.25,65.25,65.13,65.15,80361.0,64.2049,64.2049,64.0868,64.1065,80361.0
2024-11-01 11:50:00,65.16,65.16,65.02,65.06,156326.0,64.1163,64.1163,63.9786,64.0179,156326.0
2024-11-01 12:00:00,65.06,65.12,65.05,65.09,60508.0,64.0179,64.077,64.0081,64.0474,60508.0
2024-11-01 12:10:00,65.08,65.1,64.93,65.0,204616.0,64.0376,64.0573,63.89,63.9589,204616.0
2024-11-01 12:20:00,65.0,65.0,64.9,64.91,108283.0,63.9589,63.9589,63.8605,63.8703,108283.0
2024-11-01 12:30:00,64.91,65.02,64.89,64.96,73325.0,63.8703,63.9786,63.8506,63.9195,73325.0
2024-11-01 12:40:00,64.95,64.96,64.86,64.89,103413.0,63.9097,63.9195,63.8211,63.8506,103413.0
2024-11-01 12:50:00,64.9,64.94,64.85,64.9,114744.0,63.8605,63.8998,63.8113,63.8605,114744.0
2024-11-01 13:00:00,64.91,65.02,64.91,65.0,164354.0,63.8703,63.9786,63.8703,63.9589,164354.0
2024-11-01 13:10:00,65.0,65.13,64.98,65.13,91096.0,63.9589,64.0868,63.9392,64.0868,91096.0
2024-11-01 13:20:00,65.12,65.17,65.05,65.08,412799.0,64.077,64.1262,64.0081,64.0376,412799.0
2024-11-01 13:30:00,65.08,65.08,64.82,64.84,149503.0,64.0376,64.0376,63.7818,63.8014,149503.0
2024-11-01 13:40:00,64.86,64.89,64.77,64.78,85961.0,63.8211,63.8506,63.7326,63.7424,85961.0
2024-11-01 13:50:00,64.78,64.93,64.77,64.88,94457.0,63.7424,63.89,63.7326,63.8408,94457.0
2024-11-01 14:00:00,64.88,64.99,64.85,64.88,262707.0,63.8408,63.949,63.8113,63.8408,262707.0
2024-11-01 14:10:00,64.88,64.89,64.75,64.78,90107.0,63.8408,63.8506,63.7129,63.7424,90107.0
2024-11-01 14:20:00,64.78,64.95,64.76,64.94,109305.0,63.7424,63.9097,63.7227,63.8998,109305.0
2024-11-01 14:30:00,64.94,64.99,64.92,64.94,239913.0,63.8998,63.949,63.8802,63.8998,239913.0
2024-11-01 14:40:00,64.94,65.02,64.91,64.94,172259.0,63.8998,63.9786,63.8703,63.8998,172259.0
2024-11-01 14:50:00,64.94,64.97,64.79,64.81,151745.0,63.8998,63.9294,63.7522,63.7719,151745.0
2024-11-01 15:00:00,64.81,64.88,64.75,64.83,155767.0,63.7719,63.8408,63.7129,63.7916,155767.0
2024-11-01 15:10:00,64.83,64.86,64.79,64.84,169075.0,63.7916,63.8211,63.7522,63.8014,169075.0
2024-11-01 15:20:00,64.84,64.88,64.78,64.8,164797.0,63.8014,63.8408,63.7424,63.7621,164797.0
2024-11-01 15:30:00,64.8,64.87,64.75,64.84,299986.0,63.7621,63.831,63.7129,63.8014,299986.0
2024-11-01 15:40:00,64.84,64.92,64.77,64.77,319480.0,63.8014,63.8802,63.7326,63.7326,319480.0
2024-11-01 15:50:00,64.77,64.77,64.62,64.69,919672.0,63.7326,63.7326,63.585,63.6538,919672.0
2024-11-04 09:30:00,64.56,64.65,63.6,63.63,972526.0,63.5259,63.6145,62.5813,62.6108,972526.0
2024-11-04 09:40:00,63.63,63.97,63.41,63.43,540967.0,62.6108,62.9454,62.3943,62.414,540967.0
2024-11-04 09:50:00,63.4,63.42,63.05,63.17,549951.0,62.3845,62.4042,62.0401,62.1582,549951.0
2024-11-04 10:00:00,63.18,63.4,63.09,63.33,371746.0,62.168,62.3845,62.0795,62.3156,371746.0
2024-11-04 10:10:00,63.34,63.43,63.23,63.27,276159.0,62.3255,62.414,62.2172,62.2566,276159.0
2024-11-04 10:20:00,63.27,63.64,63.24,63.58,239586.0,62.2566,62.6207,62.2271,62.5616,239586.0
2024-11-04 10:30:00,63.57,63.71,63.57,63.69,270038.0,62.5518,62.6895,62.5518,62.6699,270038.0
2024-11-04 10:40:00,63.69,63.71,63.52,63.61,134654.0,62.6699,62.6895,62.5026,62.5911,134654.0
2024-11-04 10:50:00,63.61,63.77,63.58,63.64,135525.0,62.5911,62.7486,62.5616,62.6207,135525.0
2024-11-04 11:00:00,63.65,63.76,63.57,63.69,126739.0,62.6305,62.7387,62.5518,62.6699,126739.0
2024-11-04 11:10:00,63.69,63.77,63.6,63.61,147111.0,62.6699,62.7486,62.5813,62.5911,147111.0
2024-11-04 11:20:00,63.62,63.71,63.57,63.58,153539.0,62.601,62.6895,62.5518,62.5616,153539.0
2024-11-04 11:30:00,63.57,63.57,63.4,63.44,118495.0,62.5518,62.5518,62.3845,62.4239,118495.0
2024-11-04 11:40:00,63.43,63.46,63.13,63.15,155169.0,62.414,62.4435,62.1188,62.1385,155169.0
2024-11-04 11:50:00,63.14,63.31,63.11,63.24,133278.0,62.1287,62.296,62.0992,62.2271,133278.0
2024-11-04 12:00:00,63.25,63.29,63.17,63.21,119140.0,62.2369,62.2763,62.1582,62.1976,119140.0
2024-11-04 12:10:00,63.22,63.5,63.2,63.48,109799.0,62.2074,62.4829,62.1877,62.4632,109799.0
2024-11-04 12:20:00,63.49,63.61,63.48,63.57,94686.0,62.4731,62.5911,62.4632,62.5518,94686.0
2024-11-04 12:30:00,63.57,63.75,63.57,63.7,187447.0,62.5518,62.7289,62.5518,62.6797,187447.0
2024-11-04 12:40:00,63.7,63.71,63.62,63.7,95718.0,62.6797,62.6895,62.601,62.6797,95718.0
2024-11-04 12:50:00,63.7,63.72,63.66,63.67,120456.0,62.6797,62.6994,62.6403,62.6502,120456.0
2024-11-04 13:00:00,63.67,63.68,63.47,63.51,122918.0,62.6502,62.66,62.4534,62.4927,122918.0
2024-11-04 13:10:00,63.51,63.63,63.5,63.56,102134.0,62.4927,62.6108,62.4829,62.5419,102134.0
2024-11-04 13:20:00,63.57,63.63,63.53,63.56,116002.0,62.5518,62.6108,62.5124,62.5419,116002.0
2024-11-04 13:30:00,63.55,63.62,63.52,63.59,123596.0,62.5321,62.601,62.5026,62.5715,123596.0
2024-11-04 13:40:00,63.58,63.72,63.58,63.7,150860.0,62.5616,62.6994,62.5616,62.6797,150860.0
2024-11-04 13:50:00,63.71,63.75,63.63,63.74,89169.0,62.6895,62.7289,62.6108,62.7191,89169.0
2024-11-04 14:00:00,63.74,63.79,63.73,63.76,76876.0,62.7191,62.7683,62.7092,62.7387,76876.0
2024-11-04 14:10:00,63.76,63.83,63.75,63.82,78766.0,62.7387,62.8076,62.7289,62.7978,78766.0
2024-11-04 14:20:00,63.82,63.84,63.72,63.73,76064.0,62.7978,62.8175,62.6994,62.7092,76064.0
2024-11-04 14:30:00,63.73,63.81,63.69,63.8,136234.0,62.7092,62.7879,62.6699,62.7781,136234.0
2024-11-04 14:40:00,63.8,63.84,63.71,63.76,75051.0,62.7781,62.8175,62.6895,62.7387,75051.0
2024-11-04 14:50:00,63.76,63.81,63.74,63.77,162133.0,62.7387,62.7879,62.7191,62.7486,162133.0
2024-11-04 15:00:00,63.76,63.85,63.75,63.79,123122.0,62.7387,62.8273,62.7289,62.7683,123122.0
2024-11-04 15:10:00,63.78,63.83,63.74,63.82,149098.0,62.7584,62.8076,62.7191,62.7978,149098.0
2024-11-04 15:20:00,63.82,63.84,63.74,63.84,170179.0,62.7978,62.8175,62.7191,62.8175,170179.0
2024-11-04 15:30:00,63.84,63.85,63.69,63.72,234090.0,62.8175,62.8273,62.6699,62.6994,234090.0
2024-11-04 15:40:00,63.72,63.87,63.71,63.8,314587.0,62.6994,62.847,62.6895,62.7781,314587.0
2024-11-04 15:50:00,63.78,63.79,63.66,63.72,873424.0,62.7584,62.7683,62.6403,62.6994,873424.0
2024-11-05 09:30:00,64.0,64.27,63.74,63.99,314918.0,62.9749,63.2406,62.7191,62.9651,314918.0
2024-11-05 09:40:00,63.99,64.08,63.68,63.82,198537.0,62.9651,63.0536,62.66,62.7978,198537.0
2024-11-05 09:50:00,63.82,64.06,63.71,64.06,128115.0,62.7978,63.0339,62.6895,63.0339,128115.0
2024-11-05 10:00:00,64.08,64.24,63.95,63.97,345341.0,63.0536,63.2111,62.9257,62.9454,345341.0
2024-11-05 10:10:00,63.97,64.02,63.81,63.93,110205.0,62.9454,62.9946,62.7879,62.906,110205.0
2024-11-05 10:20:00,63.91,64.11,63.85,64.04,122314.0,62.8863,63.0831,62.8273,63.0143,122314.0
2024-11-05 10:30:00,64.04,64.33,64.04,64.3,153658.0,63.0143,63.2996,63.0143,63.2701,153658.0
2024-11-05 10:40:00,64.29,64.5,64.26,64.29,163572.0,63.2603,63.4669,63.2307,63.2603,163572.0
2024-11-05 10:50:00,64.3,64.35,64.08,64.09,115037.0,63.2701,63.3193,63.0536,63.0635,115037.0
2024-11-05 11:00:00,64.08,64.09,63.77,64.0,158378.0,63.0536,63.0635,62.7486,62.9749,158378.0
2024-11-05 11:10:00,64.0,64.09,63.86,63.89,436064.0,62.9749,63.0635,62.8371,62.8667,436064.0
2024-11-05 11:20:00,63.9,64.09,63.89,64.06,205837.0,62.8765,63.0635,62.8667,63.0339,205837.0
2024-11-05 11:30:00,64.06,64.1,64.0,64.03,150448.0,63.0339,63.0733,62.9749,63.0044,150448.0
2024-11-05 11:40:00,64.03,64.06,63.96,64.01,123771.0,63.0044,63.0339,62.9355,62.9847,123771.0
2024-11-05 11:50:00,64.01,64.06,63.91,63.95,117892.0,62.9847,63.0339,62.8863,62.9257,117892.0
2024-11-05 12:00:00,63.95,63.96,63.83,63.86,106587.0,62.9257,62.9355,62.8076,62.8371,106587.0
2024-11-05 12:10:00,63.87,63.95,63.83,63.92,87520.0,62.847,62.9257,62.8076,62.8962,87520.0
2024-11-05 12:20:00,63.92,63.95,63.72,63.77,147581.0,62.8962,62.9257,62.6994,62.7486,147581.0
2024-11-05 12:30:00,63.77,63.91,63.76,63.84,195595.0,62.7486,62.8863,62.7387,62.8175,195595.0
2024-11-05 12:40:00,63.83,63.96,63.82,63.95,170520.0,62.8076,62.9355,62.7978,62.9257,170520.0
2024-11-05 12:50:00,63.95,63.97,63.88,63.88,186453.0,62.9257,62.9454,62.8568,62.8568,186453.0
2024-11-05 13:00:00,63.89,63.98,63.84,63.93,180677.0,62.8667,62.9552,62.8175,62.906,180677.0
2024-11-05 13:10:00,63.93,63.95,63.79,63.89,118115.0,62.906,62.9257,62.7683,62.8667,118115.0
2024-11-05 13:20:00,63.89,63.91,63.82,63.87,70047.0,62.8667,62.8863,62.7978,62.847,70047.0
2024-11-05 13:30:00,63.87,63.91,63.75,63.82,100999.0,62.847,62.8863,62.7289,62.7978,100999.0
2024-11-05 13:40:00,63.82,63.9,63.69,63.69,137187.0,62.7978,62.8765,62.6699,62.6699,137187.0
2024-11-05 13:50:00,63.69,63.76,63.63,63.64,139016.0,62.6699,62.7387,62.6108,62.6207,139016.0
2024-11-05 14:00:00,63.65,63.75,63.62,63.74,124672.0,62.6305,62.7289,62.601,62.7191,124672.0
2024-11-05 14:10:00,63.74,63.84,63.73,63.82,291656.0,62.7191,62.8175,62.7092,62.7978,291656.0
2024-11-05 14:20:00,63.82,63.84,63.69,63.75,256274.0,62.7978,62.8175,62.6699,62.7289,256274.0
2024-11-05 14:30:00,63.76,63.82,63.69,63.79,299059.0,62.7387,62.7978,62.6699,62.7683,299059.0
2024-11-05 14:40:00,63.8,63.88,63.79,63.85,109780.0,62.7781,62.8568,62.7683,62.8273,109780.0
2024-11-05 14:50:00,63.84,63.84,63.78,63.78,118403.0,62.8175,62.8175,62.7584,62.7584,118403.0
2024-11-05 15:00:00,63.78,63.85,63.73,63.83,147249.0,62.7584,62.8273,62.7092,62.8076,147249.0
2024-11-05 15:10:00,63.83,63.93,63.81,63.87,147016.0,62.8076,62.906,62.7879,62.847,147016.0
2024-11-05 15:20:00,63.87,63.9,63.79,63.85,111398.0,62.847,62.8765,62.7683,62.8273,111398.0
2024-11-05 15:30:00,63.84,63.85,63.72,63.8,270241.0,62.8175,62.8273,62.6994,62.7781,270241.0
2024-11-05 15:40:00,63.8,63.93,63.71,63.9,368947.0,62.7781,62.906,62.6895,62.8765,368947.0
2024-11-05 15:50:00,63.89,64.17,63.88,64.07,850542.0,62.8667,63.1422,62.8568,63.0438,850542.0
2024-11-06 09:30:00,73.3,74.27,71.89,71.89,6205016.0,72.1259,73.0804,70.7385,70.7385,6205016.0
2024-11-06 09:40:00,71.9,73.43,71.89,72.97,2922669.0,70.7484,72.2539,70.7385,71.8012,2922669.0
2024-11-06 09:50:00,72.98,72.98,71.24,71.45,2809364.0,71.8111,71.8111,70.0989,70.3056,2809364.0
2024-11-06 10:00:00,71.45,71.74,70.44,71.02,2333052.0,70.3056,70.5909,69.3117,69.8825,2333052.0
2024-11-06 10:10:00,71.03,71.18,69.95,70.8,1894449.0,69.8923,70.0399,68.8296,69.666,1894449.0
2024-11-06 10:20:00,70.8,71.39,70.8,71.27,1148005.0,69.666,70.2465,69.666,70.1285,1148005.0
2024-11-06 10:30:00,71.26,71.5,70.99,71.48,907453.0,70.1186,70.3548,69.8529,70.3351,907453.0
2024-11-06 10:40:00,71.48,71.71,71.13,71.61,1068707.0,70.3351,70.5614,69.9907,70.463,1068707.0
2024-11-06 10:50:00,71.61,72.43,71.46,72.39,1411010.0,70.463,71.2699,70.3154,71.2305,1411010.0
2024-11-06 11:00:00,72.39,72.77,72.38,72.69,1164932.0,71.2305,71.6044,71.2207,71.5257,1164932.0
2024-11-06 11:10:00,72.69,72.79,72.45,72.56,693043.0,71.5257,71.6241,71.2896,71.3978,693043.0
2024-11-06 11:20:00,72.55,72.79,72.42,72.62,711381.0,71.388,71.6241,71.26,71.4568,711381.0
2024-11-06 11:30:00,72.63,73.24,72.62,73.22,845981.0,71.4667,72.0669,71.4568,72.0472,845981.0
2024-11-06 11:40:00,73.23,73.54,73.16,73.46,716243.0,72.0571,72.3621,71.9882,72.2834,716243.0
2024-11-06 11:50:00,73.46,73.47,72.94,73.2,435033.0,72.2834,72.2932,71.7717,72.0275,435033.0
2024-11-06 12:00:00,73.22,73.34,73.01,73.19,340195.0,72.0472,72.1653,71.8406,72.0177,340195.0
2024-11-06 12:10:00,73.19,73.43,72.93,72.97,477377.0,72.0177,72.2539,71.7619,71.8012,477377.0
2024-11-06 12:20:00,72.97,73.25,72.85,73.19,401695.0,71.8012,72.0767,71.6831,72.0177,401695.0
2024-11-06 12:30:00,73.2,73.23,72.96,73.22,540798.0,72.0275,72.0571,71.7914,72.0472,540798.0
2024-11-06 12:40:00,73.21,73.44,73.15,73.44,564594.0,72.0374,72.2637,71.9783,72.2637,564594.0
2024-11-06 12:50:00,73.44,73.57,73.41,73.45,671078.0,72.2637,72.3916,72.2342,72.2735,671078.0
2024-11-06 13:00:00,73.45,73.49,73.35,73.42,828282.0,72.2735,72.3129,72.1751,72.244,828282.0
2024-11-06 13:10:00,73.41,73.45,72.98,72.99,574405.0,72.2342,72.2735,71.8111,71.8209,574405.0
2024-11-06 13:20:00,73.0,73.04,72.69,72.84,583272.0,71.8307,71.8701,71.5257,71.6733,583272.0
2024-11-06 13:30:00,72.84,72.85,72.28,72.44,830567.0,71.6733,71.6831,71.1223,71.2797,830567.0
2024-11-06 13:40:00,72.44,72.54,72.24,72.27,750879.0,71.2797,71.3781,71.0829,71.1124,750879.0
2024-11-06 13:50:00,72.27,72.27,71.94,72.14,713455.0,71.1124,71.1124,70.7877,70.9845,713455.0
2024-11-06 14:00:00,72.14,72.18,71.38,71.43,894445.0,70.9845,71.0239,70.2367,70.2859,894445.0
2024-11-06 14:10:00,71.43,71.83,71.43,71.81,864565.0,70.2859,70.6795,70.2859,70.6598,864565.0
2024-11-06 14:20:00,71.81,71.83,71.5,71.61,765062.0,70.6598,70.6795,70.3548,70.463,765062.0
2024-11-06 14:30:00,71.62,71.74,71.55,71.63,395149.0,70.4728,70.5909,70.404,70.4827,395149.0
2024-11-06 14:40:00,71.64,72.0,71.63,71.84,469638.0,70.4925,70.8468,70.4827,70.6893,469638.0
2024-11-06 14:50:00,71.84,71.86,71.55,71.81,632172.0,70.6893,70.709,70.404,70.6598,632172.0
2024-11-06 15:00:00,71.8,72.02,71.78,72.01,591895.0,70.65,70.8664,70.6303,70.8566,591895.0
2024-11-06 15:10:00,72.01,72.36,71.98,72.28,697262.0,70.8566,71.201,70.8271,71.1223,697262.0
2024-11-06 15:20:00,72.28,72.37,71.86,71.89,511017.0,71.1223,71.2108,70.709,70.7385,511017.0
2024-11-06 15:30:00,71.89,72.02,71.82,71.98,690788.0,70.7385,70.8664,70.6696,70.8271,690788.0
2024-11-06 15:40:00,71.99,72.0,71.77,71.96,1201821.0,70.8369,70.8468,70.6204,70.8074,1201821.0
2024-11-06 15:50:00,71.98,72.67,71.91,72.53,4817031.0,70.8271,71.506,70.7582,71.3683,4817031.0
2024-11-07 09:30:00,71.64,71.67,70.92,71.28,853732.0,70.4925,70.522,69.7841,70.1383,853732.0
2024-11-07 09:40:00,71.28,71.3,70.77,71.14,724154.0,70.1383,70.158,69.6365,70.0005,724154.0
2024-11-07 09:50:00,71.13,71.38,70.68,70.7,390252.0,69.9907,70.2367,69.5479,69.5676,390252.0
2024-11-07 10:00:00,70.7,70.91,70.52,70.76,313961.0,69.5676,69.7742,69.3905,69.6266,313961.0
2024-11-07 10:10:00,70.77,71.31,70.71,71.26,367412.0,69.6365,70.1678,69.5774,70.1186,367412.0
2024-11-07 10:20:00,71.26,71.29,70.93,70.98,253473.0,70.1186,70.1481,69.7939,69.8431,253473.0
2024-11-07 10:30:00,70.98,71.04,70.77,70.83,285829.0,69.8431,69.9021,69.6365,69.6955,285829.0
2024-11-07 10:40:00,70.84,70.93,70.51,70.53,357974.0,69.7053,69.7939,69.3806,69.4003,357974.0
2024-11-07 10:50:00,70.53,70.78,70.52,70.63,308055.0,69.4003,69.6463,69.3905,69.4987,308055.0
2024-11-07 11:00:00,70.62,70.64,70.29,70.4,344649.0,69.4889,69.5085,69.1642,69.2724,344649.0
2024-11-07 11:10:00,70.4,70.46,70.26,70.33,259150.0,69.2724,69.3314,69.1346,69.2035,259150.0
2024-11-07 11:20:00,70.32,70.53,70.29,70.52,308561.0,69.1937,69.4003,69.1642,69.3905,308561.0
2024-11-07 11:30:00,70.52,70.71,70.47,70.49,234085.0,69.3905,69.5774,69.3413,69.3609,234085.0
2024-11-07 11:40:00,70.5,70.51,70.39,70.49,213334.0,69.3708,69.3806,69.2625,69.3609,213334.0
2024-11-07 11:50:00,70.5,70.56,70.36,70.48,182316.0,69.3708,69.4298,69.233,69.3511,182316.0
2024-11-07 12:00:00,70.47,70.59,70.43,70.54,123923.0,69.3413,69.4593,69.3019,69.4101,123923.0
2024-11-07 12:10:00,70.53,70.64,70.53,70.59,107331.0,69.4003,69.5085,69.4003,69.4593,107331.0
2024-11-07 12:20:00,70.59,70.67,70.55,70.64,143339.0,69.4593,69.5381,69.42,69.5085,143339.0
2024-11-07 12:30:00,70.64,70.64,70.44,70.53,309083.0,69.5085,69.5085,69.3117,69.4003,309083.0
2024-11-07 12:40:00,70.53,70.55,70.44,70.45,244894.0,69.4003,69.42,69.3117,69.3216,244894.0
2024-11-07 12:50:00,70.43,70.45,70.27,70.39,169573.0,69.3019,69.3216,69.1445,69.2625,169573.0
2024-11-07 13:00:00,70.39,70.46,70.32,70.43,141883.0,69.2625,69.3314,69.1937,69.3019,141883.0
2024-11-07 13:10:00,70.43,70.45,70.3,70.3,254870.0,69.3019,69.3216,69.174,69.174,254870.0
2024-11-07 13:20:00,70.29,70.46,70.29,70.41,267569.0,69.1642,69.3314,69.1642,69.2822,267569.0
2024-11-07 13:30:00,70.42,70.51,70.33,70.41,167772.0,69.2921,69.3806,69.2035,69.2822,167772.0
2024-11-07 13:40:00,70.4,70.44,70.3,70.44,210650.0,69.2724,69.3117,69.174,69.3117,210650.0
2024-11-07 13:50:00,70.44,70.56,70.41,70.5,255229.0,69.3117,69.4298,69.2822,69.3708,255229.0
2024-11-07 14:00:00,70.49,70.61,70.29,70.41,330541.0,69.3609,69.479,69.1642,69.2822,330541.0
2024-11-07 14:10:00,70.42,70.48,70.26,70.27,124649.0,69.2921,69.3511,69.1346,69.1445,124649.0
2024-11-07 14:20:00,70.26,70.3,70.19,70.29,166075.0,69.1346,69.174,69.0658,69.1642,166075.0
2024-11-07 14:30:00,70.28,70.3,69.96,69.98,340337.0,69.1543,69.174,68.8394,68.8591,340337.0
2024-11-07 14:40:00,69.98,70.02,69.73,69.94,594100.0,68.8591,68.8985,68.6131,68.8198,594100.0
2024-11-07 14:50:00,69.96,70.37,69.95,70.34,549317.0,68.8394,69.2429,68.8296,69.2134,549317.0
2024-11-07 15:00:00,70.35,70.44,70.1,70.13,348785.0,69.2232,69.3117,68.9772,69.0067,348785.0
2024-11-07 15:10:00,70.14,70.39,70.13,70.29,499156.0,69.0166,69.2625,69.0067,69.1642,499156.0
2024-11-07 15:20:00,70.29,70.35,69.99,70.06,226726.0,69.1642,69.2232,68.869,68.9378,226726.0
2024-11-07 15:30:00,70.06,70.17,69.92,69.97,340141.0,68.9378,69.0461,68.8001,68.8493,340141.0
2024-11-07 15:40:00,69.97,70.01,69.74,69.78,370505.0,68.8493,68.8886,68.623,68.6623,370505.0
2024-11-07 15:50:00,69.78,69.94,69.75,69.8,1043182.0,68.6623,68.8198,68.6328,68.682,1043182.0
2024-11-08 09:30:00,70.01,70.06,69.39,69.4,605176.0,69.2821,69.3315,68.6685,68.6784,605176.0
2024-11-08 09:40:00,69.4,70.05,69.36,69.89,377400.0,68.6784,69.3216,68.6388,69.1633,377400.0
2024-11-08 09:50:00,69.91,69.94,69.6,69.75,206021.0,69.1831,69.2128,68.8763,69.0248,206021.0
2024-11-08 10:00:00,69.75,70.06,69.59,69.67,330645.0,69.0248,69.3315,68.8664,68.9456,330645.0
2024-11-08 10:10:00,69.67,69.79,69.39,69.56,221451.0,68.9456,69.0643,68.6685,68.8367,221451.0
2024-11-08 10:20:00,69.6,69.76,69.54,69.58,272595.0,68.8763,69.0347,68.8169,68.8565,272595.0
2024-11-08 10:30:00,69.59,69.7,69.5,69.66,133445.0,68.8664,68.9753,68.7774,68.9357,133445.0
2024-11-08 10:40:00,69.64,69.89,69.63,69.84,246542.0,68.9159,69.1633,68.906,69.1138,246542.0
2024-11-08 10:50:00,69.84,70.08,69.72,69.86,174924.0,69.1138,69.3513,68.9951,69.1336,174924.0
2024-11-08 11:00:00,69.86,70.04,69.77,70.0,171489.0,69.1336,69.3117,69.0446,69.2722,171489.0
2024-11-08 11:10:00,70.01,70.06,69.93,70.02,121364.0,69.2821,69.3315,69.2029,69.292,121364.0
2024-11-08 11:20:00,70.01,70.09,69.86,69.91,252902.0,69.2821,69.3612,69.1336,69.1831,252902.0
2024-11-08 11:30:00,69.9,69.93,69.82,69.85,133187.0,69.1732,69.2029,69.094,69.1237,133187.0
2024-11-08 11:40:00,69.85,69.85,69.64,69.67,96090.0,69.1237,69.1237,68.9159,68.9456,96090.0
2024-11-08 11:50:00,69.67,69.73,69.59,69.64,135325.0,68.9456,69.005,68.8664,68.9159,135325.0
2024-11-08 12:00:00,69.64,69.76,69.59,69.68,159675.0,68.9159,69.0347,68.8664,68.9555,159675.0
2024-11-08 12:10:00,69.68,69.75,69.64,69.73,186119.0,68.9555,69.0248,68.9159,69.005,186119.0
2024-11-08 12:20:00,69.73,69.81,69.72,69.74,261403.0,69.005,69.0841,68.9951,69.0149,261403.0
2024-11-08 12:30:00,69.73,69.9,69.72,69.81,159629.0,69.005,69.1732,68.9951,69.0841,159629.0
2024-11-08 12:40:00,69.81,69.84,69.7,69.75,93986.0,69.0841,69.1138,68.9753,69.0248,93986.0
2024-11-08 12:50:00,69.74,69.81,69.72,69.73,144461.0,69.0149,69.0841,68.9951,69.005,144461.0
2024-11-08 13:00:00,69.72,69.73,69.63,69.65,74240.0,68.9951,69.005,68.906,68.9258,74240.0
2024-11-08 13:10:00,69.65,69.73,69.58,69.72,259839.0,68.9258,69.005,68.8565,68.9951,259839.0
2024-11-08 13:20:00,69.72,69.72,69.53,69.56,117089.0,68.9951,68.9951,68.8071,68.8367,117089.0
2024-11-08 13:30:00,69.56,69.7,69.5,69.67,101778.0,68.8367,68.9753,68.7774,68.9456,101778.0
2024-11-08 13:40:00,69.67,69.84,69.66,69.81,70266.0,68.9456,69.1138,68.9357,69.0841,70266.0
2024-11-08 13:50:00,69.81,69.89,69.73,69.87,134627.0,69.0841,69.1633,69.005,69.1435,134627.0
2024-11-08 14:00:00,69.86,69.95,69.79,69.95,60550.0,69.1336,69.2227,69.0643,69.2227,60550.0
2024-11-08 14:10:00,69.95,69.99,69.91,69.95,83065.0,69.2227,69.2623,69.1831,69.2227,83065.0
2024-11-08 14:20:00,69.94,70.04,69.93,69.98,97544.0,69.2128,69.3117,69.2029,69.2524,97544.0
2024-11-08 14:30:00,69.98,70.1,69.97,70.09,73628.0,69.2524,69.3711,69.2425,69.3612,73628.0
2024-11-08 14:40:00,70.1,70.13,70.04,70.06,98697.0,69.3711,69.4008,69.3117,69.3315,98697.0
2024-11-08 14:50:00,70.07,70.08,69.9,69.92,237015.0,69.3414,69.3513,69.1732,69.193,237015.0
2024-11-08 15:00:00,69.92,69.98,69.87,69.91,176927.0,69.193,69.2524,69.1435,69.1831,176927.0
2024-11-08 15:10:00,69.9,70.04,69.86,69.97,287466.0,69.1732,69.3117,69.1336,69.2425,287466.0
2024-11-08 15:20:00,69.97,69.98,69.86,69.97,122956.0,69.2425,69.2524,69.1336,69.2425,122956.0
2024-11-08 15:30:00,69.97,70.03,69.9,69.95,220570.0,69.2425,69.3019,69.1732,69.2227,220570.0
2024-11-08 15:40:00,69.95,69.95,69.87,69.94,205084.0,69.2227,69.2227,69.1435,69.2128,205084.0
2024-11-08 15:50:00,69.94,70.07,69.83,70.04,1357412.0,69.2128,69.3414,69.1039,69.3117,1357412.0
2024-11-11 09:30:00,71.02,72.05,71.02,71.98,902275.0,70.2816,71.3008,70.2816,71.2316,902275.0
2024-11-11 09:40:00,71.98,72.39,71.89,72.14,738984.0,71.2316,71.6373,71.1425,71.3899,738984.0
2024-11-11 09:50:00,72.15,72.61,72.06,72.58,621418.0,71.3998,71.855,71.3107,71.8253,621418.0
2024-11-11 10:00:00,72.58,72.61,72.33,72.4,475619.0,71.8253,71.855,71.5779,71.6472,475619.0
2024-11-11 10:10:00,72.4,72.75,72.37,72.74,368499.0,71.6472,71.9936,71.6175,71.9837,368499.0
2024-11-11 10:20:00,72.73,72.98,72.63,72.95,376290.0,71.9738,72.2212,71.8748,72.1915,376290.0
2024-11-11 10:30:00,72.94,73.14,72.85,73.13,395178.0,72.1816,72.3795,72.0925,72.3696,395178.0
2024-11-11 10:40:00,73.14,73.25,73.12,73.17,320467.0,72.3795,72.4884,72.3597,72.4092,320467.0
2024-11-11 10:50:00,73.16,73.16,72.98,72.99,326204.0,72.3993,72.3993,72.2212,72.2311,326204.0
2024-11-11 11:00:00,73.0,73.03,72.61,72.63,356344.0,72.241,72.2707,71.855,71.8748,356344.0
2024-11-11 11:10:00,72.64,72.89,72.63,72.89,187671.0,71.8847,72.1321,71.8748,72.1321,187671.0
2024-11-11 11:20:00,72.9,72.92,72.81,72.89,143172.0,72.142,72.1618,72.0529,72.1321,143172.0
2024-11-11 11:30:00,72.89,73.12,72.85,73.08,223719.0,72.1321,72.3597,72.0925,72.3201,223719.0
2024-11-11 11:40:00,73.07,73.11,72.99,73.1,104140.0,72.3102,72.3498,72.2311,72.3399,104140.0
2024-11-11 11:50:00,73.12,73.14,72.98,73.08,186013.0,72.3597,72.3795,72.2212,72.3201,186013.0
2024-11-11 12:00:00,73.07,73.09,72.9,72.96,111657.0,72.3102,72.33,72.142,72.2014,111657.0
2024-11-11 12:10:00,72.96,73.12,72.95,73.08,157611.0,72.2014,72.3597,72.1915,72.3201,157611.0
2024-11-11 12:20:00,73.07,73.12,72.98,73.04,334606.0,72.3102,72.3597,72.2212,72.2806,334606.0
2024-11-11 12:30:00,73.05,73.12,73.0,73.0,158065.0,72.2905,72.3597,72.241,72.241,158065.0
2024-11-11 12:40:00,72.99,73.01,72.91,72.97,105658.0,72.2311,72.2509,72.1519,72.2113,105658.0
2024-11-11 12:50:00,72.97,73.05,72.95,72.99,158127.0,72.2113,72.2905,72.1915,72.2311,158127.0
2024-11-11 13:00:00,72.99,73.01,72.86,72.9,177507.0,72.2311,72.2509,72.1024,72.142,177507.0
2024-11-11 13:10:00,72.9,72.92,72.6,72.61,388989.0,72.142,72.1618,71.8451,71.855,388989.0
2024-11-11 13:20:00,72.61,72.61,72.36,72.45,281110.0,71.855,71.855,71.6076,71.6967,281110.0
2024-11-11 13:30:00,72.45,72.67,72.4,72.65,291054.0,71.6967,71.9144,71.6472,71.8946,291054.0
2024-11-11 13:40:00,72.64,72.72,72.51,72.53,125576.0,71.8847,71.9639,71.7561,71.7759,125576.0
2024-11-11 13:50:00,72.53,72.56,72.44,72.47,172884.0,71.7759,71.8055,71.6868,71.7165,172884.0
2024-11-11 14:00:00,72.48,72.5,72.44,72.49,108679.0,71.7264,71.7462,71.6868,71.7363,108679.0
2024-11-11 14:10:00,72.5,72.58,72.46,72.54,113803.0,71.7462,71.8253,71.7066,71.7858,113803.0
2024-11-11 14:20:00,72.54,72.61,72.49,72.55,142232.0,71.7858,71.855,71.7363,71.7957,142232.0
2024-11-11 14:30:00,72.56,72.64,72.5,72.56,114282.0,71.8055,71.8847,71.7462,71.8055,114282.0
2024-11-11 14:40:00,72.55,72.64,72.5,72.63,199603.0,71.7957,71.8847,71.7462,71.8748,199603.0
2024-11-11 14:50:00,72.63,72.67,72.47,72.55,223258.0,71.8748,71.9144,71.7165,71.7957,223258.0
2024-11-11 15:00:00,72.55,72.8,72.53,72.8,232379.0,71.7957,72.0431,71.7759,72.0431,232379.0
2024-11-11 15:10:00,72.8,72.83,72.63,72.66,159887.0,72.0431,72.0727,71.8748,71.9045,159887.0
2024-11-11 15:20:00,72.66,72.7,72.57,72.67,227650.0,71.9045,71.9441,71.8154,71.9144,227650.0
2024-11-11 15:30:00,72.68,72.71,72.6,72.66,209737.0,71.9243,71.954,71.8451,71.9045,209737.0
2024-11-11 15:40:00,72.66,72.68,72.55,72.6,321491.0,71.9045,71.9243,71.7957,71.8451,321491.0
2024-11-11 15:50:00,72.6,72.72,72.44,72.59,1201316.0,71.8451,71.9639,71.6868,71.8352,1201316.0
2024-11-12 09:30:00,72.78,73.08,72.6,72.89,565184.0,72.0233,72.3201,71.8451,72.1321,565184.0
2024-11-12 09:40:00,72.88,73.28,72.87,73.08,509572.0,72.1222,72.5181,72.1123,72.3201,509572.0
2024-11-12 09:50:00,73.07,73.32,73.06,73.25,370421.0,72.3102,72.5576,72.3003,72.4884,370421.0
2024-11-12 10:00:00,73.25,73.37,73.11,73.27,380238.0,72.4884,72.6071,72.3498,72.5082,380238.0
2024-11-12 10:10:00,73.28,73.29,72.58,72.67,677106.0,72.5181,72.528,71.8253,71.9144,677106.0
2024-11-12 10:20:00,72.65,72.72,72.55,72.58,413606.0,71.8946,71.9639,71.7957,71.8253,413606.0
2024-11-12 10:30:00,72.56,72.69,72.4,72.64,194149.0,71.8055,71.9342,71.6472,71.8847,194149.0
2024-11-12 10:40:00,72.63,72.73,72.48,72.51,183278.0,71.8748,71.9738,71.7264,71.7561,183278.0
2024-11-12 10:50:00,72.51,72.65,72.5,72.56,224096.0,71.7561,71.8946,71.7462,71.8055,224096.0
2024-11-12 11:00:00,72.56,72.6,72.34,72.52,237983.0,71.8055,71.8451,71.5878,71.766,237983.0
2024-11-12 11:10:00,72.51,72.67,72.51,72.62,171280.0,71.7561,71.9144,71.7561,71.8649,171280.0
2024-11-12 11:20:00,72.62,72.66,72.44,72.48,208894.0,71.8649,71.9045,71.6868,71.7264,208894.0
2024-11-12 11:30:00,72.48,72.53,72.4,72.5,174660.0,71.7264,71.7759,71.6472,71.7462,174660.0
2024-11-12 11:40:00,72.5,72.62,72.46,72.62,139952.0,71.7462,71.8649,71.7066,71.8649,139952.0
2024-11-12 11:50:00,72.62,72.82,72.56,72.58,228571.0,71.8649,72.0628,71.8055,71.8253,228571.0
2024-11-12 12:00:00,72.58,72.62,72.54,72.56,106409.0,71.8253,71.8649,71.7858,71.8055,106409.0
2024-11-12 12:10:00,72.55,72.55,72.41,72.48,109282.0,71.7957,71.7957,71.6571,71.7264,109282.0
2024-11-12 12:20:00,72.47,72.58,72.38,72.53,133371.0,71.7165,71.8253,71.6274,71.7759,133371.0
2024-11-12 12:30:00,72.53,72.56,72.43,72.44,140622.0,71.7759,71.8055,71.6769,71.6868,140622.0
2024-11-12 12:40:00,72.44,72.44,72.27,72.28,128821.0,71.6868,71.6868,71.5186,71.5285,128821.0
2024-11-12 12:50:00,72.28,72.39,72.17,72.23,191865.0,71.5285,71.6373,71.4196,71.479,191865.0
2024-11-12 13:00:00,72.23,72.28,72.11,72.27,113015.0,71.479,71.5285,71.3602,71.5186,113015.0
2024-11-12 13:10:00,72.27,72.46,72.24,72.44,130817.0,71.5186,71.7066,71.4889,71.6868,130817.0
2024-11-12 13:20:00,72.44,72.45,72.35,72.4,140061.0,71.6868,71.6967,71.5977,71.6472,140061.0
2024-11-12 13:30:00,72.4,72.51,72.39,72.51,136205.0,71.6472,71.7561,71.6373,71.7561,136205.0
2024-11-12 13:40:00,72.5,72.66,72.43,72.66,137230.0,71.7462,71.9045,71.6769,71.9045,137230.0
2024-11-12 13:50:00,72.66,72.68,72.54,72.58,194746.0,71.9045,71.9243,71.7858,71.8253,194746.0
2024-11-12 14:00:00,72.57,72.71,72.5,72.64,119808.0,71.8154,71.954,71.7462,71.8847,119808.0
2024-11-12 14:10:00,72.63,72.84,72.59,72.81,163424.0,71.8748,72.0826,71.8352,72.0529,163424.0
2024-11-12 14:20:00,72.81,72.81,72.7,72.75,150472.0,72.0529,72.0529,71.9441,71.9936,150472.0
2024-11-12 14:30:00,72.74,72.8,72.72,72.76,110786.0,71.9837,72.0431,71.9639,72.0035,110786.0
2024-11-12 14:40:00,72.77,72.84,72.66,72.66,147881.0,72.0134,72.0826,71.9045,71.9045,147881.0
2024-11-12 14:50:00,72.67,72.75,72.54,72.65,260651.0,71.9144,71.9936,71.7858,71.8946,260651.0
2024-11-12 15:00:00,72.65,72.72,72.54,72.7,231728.0,71.8946,71.9639,71.7858,71.9441,231728.0
2024-11-12 15:10:00,72.7,72.72,72.54,72.58,227518.0,71.9441,71.9639,71.7858,71.8253,227518.0
2024-11-12 15:20:00,72.58,72.6,72.44,72.52,205231.0,71.8253,71.8451,71.6868,71.766,205231.0
2024-11-12 15:30:00,72.53,72.61,72.48,72.55,215957.0,71.7759,71.855,71.7264,71.7957,215957.0
2024-11-12 15:40:00,72.55,72.57,72.47,72.51,377714.0,71.7957,71.8154,71.7165,71.7561,377714.0
2024-11-12 15:50:00,72.51,72.66,72.49,72.59,1377856.0,71.7561,71.9045,71.7363,71.8352,1377856.0
2024-11-13 09:30:00,72.75,73.15,72.75,73.09,465140.0,71.9936,72.3894,71.9936,72.33,465140.0
2024-11-13 09:40:00,73.11,73.31,72.9,73.19,226249.0,72.3498,72.5477,72.142,72.429,226249.0
2024-11-13 09:50:00,73.19,73.33,73.18,73.3,278986.0,72.429,72.5675,72.4191,72.5379,278986.0
2024-11-13 10:00:00,73.31,73.34,72.78,72.89,665285.0,72.5477,72.5774,72.0233,72.1321,665285.0
2024-11-13 10:10:00,72.89,73.29,72.87,73.29,387933.0,72.1321,72.528,72.1123,72.528,387933.0
2024-11-13 10:20:00,73.3,73.44,73.24,73.39,298144.0,72.5379,72.6764,72.4785,72.6269,298144.0
2024-11-13 10:30:00,73.4,73.66,73.39,73.51,352622.0,72.6368,72.8941,72.6269,72.7457,352622.0
2024-11-13 10:40:00,73.52,73.69,73.43,73.66,202395.0,72.7556,72.9238,72.6665,72.8941,202395.0
2024-11-13 10:50:00,73.65,73.65,73.44,73.52,225457.0,72.8842,72.8842,72.6764,72.7556,225457.0
2024-11-13 11:00:00,73.52,73.69,73.46,73.68,219144.0,72.7556,72.9238,72.6962,72.9139,219144.0
2024-11-13 11:10:00,73.68,73.72,73.6,73.65,150548.0,72.9139,72.9535,72.8347,72.8842,150548.0
2024-11-13 11:20:00,73.65,73.85,73.63,73.81,200942.0,72.8842,73.0821,72.8644,73.0425,200942.0
2024-11-13 11:30:00,73.82,73.96,73.81,73.9,194645.0,73.0524,73.191,73.0425,73.1316,194645.0
2024-11-13 11:40:00,73.9,73.93,73.67,73.69,136453.0,73.1316,73.1613,72.904,72.9238,136453.0
2024-11-13 11:50:00,73.69,73.71,73.6,73.66,163934.0,72.9238,72.9436,72.8347,72.8941,163934.0
2024-11-13 12:00:00,73.66,73.72,73.62,73.65,104228.0,72.8941,72.9535,72.8545,72.8842,104228.0
2024-11-13 12:10:00,73.66,73.72,73.51,73.64,202792.0,72.8941,72.9535,72.7457,72.8743,202792.0
2024-11-13 12:20:00,73.64,73.67,73.51,73.52,136155.0,72.8743,72.904,72.7457,72.7556,136155.0
2024-11-13 12:30:00,73.52,73.52,73.35,73.36,123104.0,72.7556,72.7556,72.5873,72.5972,123104.0
2024-11-13 12:40:00,73.36,73.38,73.3,73.35,114857.0,72.5972,72.617,72.5379,72.5873,114857.0
2024-11-13 12:50:00,73.35,73.4,73.31,73.37,148991.0,72.5873,72.6368,72.5477,72.6071,148991.0
2024-11-13 13:00:00,73.36,73.38,73.11,73.12,141741.0,72.5972,72.617,72.3498,72.3597,141741.0
2024-11-13 13:10:00,73.13,73.19,73.09,73.14,134752.0,72.3696,72.429,72.33,72.3795,134752.0
2024-11-13 13:20:00,73.14,73.26,73.13,73.23,103114.0,72.3795,72.4983,72.3696,72.4686,103114.0
2024-11-13 13:30:00,73.23,73.3,73.16,73.17,95102.0,72.4686,72.5379,72.3993,72.4092,95102.0
2024-11-13 13:40:00,73.17,73.35,73.16,73.23,114728.0,72.4092,72.5873,72.3993,72.4686,114728.0
2024-11-13 13:50:00,73.22,73.31,73.11,73.11,154428.0,72.4587,72.5477,72.3498,72.3498,154428.0
2024-11-13 14:00:00,73.12,73.25,73.11,73.22,125516.0,72.3597,72.4884,72.3498,72.4587,125516.0
2024-11-13 14:10:00,73.23,73.25,73.01,73.01,111391.0,72.4686,72.4884,72.2509,72.2509,111391.0
2024-11-13 14:20:00,73.02,73.11,72.92,72.97,170772.0,72.2608,72.3498,72.1618,72.2113,170772.0
2024-11-13 14:30:00,72.96,72.96,72.83,72.87,111122.0,72.2014,72.2014,72.0727,72.1123,111122.0
2024-11-13 14:40:00,72.88,72.89,72.79,72.83,95979.0,72.1222,72.1321,72.0332,72.0727,95979.0
2024-11-13 14:50:00,72.83,72.83,72.7,72.73,203199.0,72.0727,72.0727,71.9441,71.9738,203199.0
2024-11-13 15:00:00,72.72,72.75,72.65,72.73,219201.0,71.9639,71.9936,71.8946,71.9738,219201.0
2024-11-13 15:10:00,72.73,72.87,72.71,72.84,289533.0,71.9738,72.1123,71.954,72.0826,289533.0
2024-11-13 15:20:00,72.84,72.94,72.79,72.87,278375.0,72.0826,72.1816,72.0332,72.1123,278375.0
2024-11-13 15:30:00,72.88,72.99,72.83,72.98,310512.0,72.1222,72.2311,72.0727,72.2212,310512.0
2024-11-13 15:40:00,72.98,73.05,72.81,72.84,319593.0,72.2212,72.2905,72.0529,72.0826,319593.0
2024-11-13 15:50:00,72.83,72.95,72.72,72.81,1768343.0,72.0727,72.1915,71.9639,72.0529,1768343.0
2024-11-14 09:30:00,72.85,73.2,72.51,72.67,505620.0,72.0925,72.4389,71.7561,71.9144,505620.0
2024-11-14 09:40:00,72.67,73.13,72.57,73.09,155920.0,71.9144,72.3696,71.8154,72.33,155920.0
2024-11-14 09:50:00,73.09,73.39,73.08,73.35,324335.0,72.33,72.6269,72.3201,72.5873,324335.0
2024-11-14 10:00:00,73.36,73.47,73.05,73.32,306342.0,72.5972,72.7061,72.2905,72.5576,306342.0
2024-11-14 10:10:00,73.31,73.41,73.09,73.1,236299.0,72.5477,72.6467,72.33,72.3399,236299.0
2024-11-14 10:20:00,73.09,73.34,73.09,73.29,156911.0,72.33,72.5774,72.33,72.528,156911.0
2024-11-14 10:30:00,73.3,73.45,73.27,73.44,111933.0,72.5379,72.6863,72.5082,72.6764,111933.0
2024-11-14 10:40:00,73.43,73.47,73.23,73.27,79957.0,72.6665,72.7061,72.4686,72.5082,79957.0
2024-11-14 10:50:00,73.26,73.34,73.18,73.19,149057.0,72.4983,72.5774,72.4191,72.429,149057.0
2024-11-14 11:00:00,73.18,73.27,73.14,73.22,151245.0,72.4191,72.5082,72.3795,72.4587,151245.0
2024-11-14 11:10:00,73.22,73.3,73.18,73.18,61200.0,72.4587,72.5379,72.4191,72.4191,61200.0
2024-11-14 11:20:00,73.18,73.2,73.07,73.08,115293.0,72.4191,72.4389,72.3102,72.3201,115293.0
2024-11-14 11:30:00,73.07,73.19,73.07,73.12,91533.0,72.3102,72.429,72.3102,72.3597,91533.0
2024-11-14 11:40:00,73.11,73.15,72.98,72.98,207789.0,72.3498,72.3894,72.2212,72.2212,207789.0
2024-11-14 11:50:00,72.97,73.01,72.92,72.97,128189.0,72.2113,72.2509,72.1618,72.2113,128189.0
2024-11-14 12:00:00,72.96,73.03,72.81,72.81,136903.0,72.2014,72.2707,72.0529,72.0529,136903.0
2024-11-14 12:10:00,72.82,72.93,72.77,72.81,153959.0,72.0628,72.1717,72.0134,72.0529,153959.0
2024-11-14 12:20:00,72.81,72.85,72.67,72.75,167756.0,72.0529,72.0925,71.9144,71.9936,167756.0
2024-11-14 12:30:00,72.76,72.88,72.55,72.86,191945.0,72.0035,72.1222,71.7957,72.1024,191945.0
2024-11-14 12:40:00,72.86,72.9,72.71,72.76,113709.0,72.1024,72.142,71.954,72.0035,113709.0
2024-11-14 12:50:00,72.75,72.85,72.75,72.78,103936.0,71.9936,72.0925,71.9936,72.0233,103936.0
2024-11-14 13:00:00,72.77,72.89,72.75,72.79,94750.0,72.0134,72.1321,71.9936,72.0332,94750.0
2024-11-14 13:10:00,72.78,72.9,72.77,72.85,219494.0,72.0233,72.142,72.0134,72.0925,219494.0
2024-11-14 13:20:00,72.86,72.88,72.65,72.66,192664.0,72.1024,72.1222,71.8946,71.9045,192664.0
2024-11-14 13:30:00,72.67,72.7,72.55,72.56,176479.0,71.9144,71.9441,71.7957,71.8055,176479.0
2024-11-14 13:40:00,72.56,72.65,72.54,72.64,160024.0,71.8055,71.8946,71.7858,71.8847,160024.0
2024-11-14 13:50:00,72.64,72.71,72.59,72.65,158827.0,71.8847,71.954,71.8352,71.8946,158827.0
2024-11-14 14:00:00,72.64,72.86,72.63,72.81,282912.0,71.8847,72.1024,71.8748,72.0529,282912.0
2024-11-14 14:10:00,72.8,72.87,72.75,72.81,216200.0,72.0431,72.1123,71.9936,72.0529,216200.0
2024-11-14 14:20:00,72.8,72.95,72.79,72.95,113137.0,72.0431,72.1915,72.0332,72.1915,113137.0
2024-11-14 14:30:00,72.95,73.02,72.9,73.02,92196.0,72.1915,72.2608,72.142,72.2608,92196.0
2024-11-14 14:40:00,73.02,73.13,73.01,73.09,206480.0,72.2608,72.3696,72.2509,72.33,206480.0
2024-11-14 14:50:00,73.09,73.21,73.04,73.09,212869.0,72.33,72.4488,72.2806,72.33,212869.0
2024-11-14 15:00:00,73.1,73.11,72.65,72.72,275905.0,72.3399,72.3498,71.8946,71.9639,275905.0
2024-11-14 15:10:00,72.72,73.09,72.66,73.09,216049.0,71.9639,72.33,71.9045,72.33,216049.0
2024-11-14 15:20:00,73.08,73.14,72.94,73.13,290236.0,72.3201,72.3795,72.1816,72.3696,290236.0
2024-11-14 15:30:00,73.13,73.17,73.01,73.05,463323.0,72.3696,72.4092,72.2509,72.2905,463323.0
2024-11-14 15:40:00,73.06,73.08,72.96,73.0,394699.0,72.3003,72.3201,72.2014,72.241,394699.0
2024-11-14 15:50:00,73.0,73.03,72.7,72.81,1314787.0,72.241,72.2707,71.9441,72.0529,1314787.0
2024-11-15 09:30:00,73.0,73.45,72.89,73.23,1076682.0,72.241,72.6863,72.1321,72.4686,1076682.0
2024-11-15 09:40:00,73.23,73.62,73.19,73.55,369658.0,72.4686,72.8545,72.429,72.7853,369658.0
2024-11-15 09:50:00,73.55,73.58,73.17,73.26,272067.0,72.7853,72.8149,72.4092,72.4983,272067.0
2024-11-15 10:00:00,73.26,73.34,73.05,73.11,427481.0,72.4983,72.5774,72.2905,72.3498,427481.0
2024-11-15 10:10:00,73.11,73.41,73.07,73.33,376169.0,72.3498,72.6467,72.3102,72.5675,376169.0
2024-11-15 10:20:00,73.33,73.4,73.26,73.29,290972.0,72.5675,72.6368,72.4983,72.528,290972.0
2024-11-15 10:30:00,73.28,73.4,73.16,73.25,463539.0,72.5181,72.6368,72.3993,72.4884,463539.0
2024-11-15 10:40:00,73.25,73.35,73.15,73.17,487496.0,72.4884,72.5873,72.3894,72.4092,487496.0
2024-11-15 10:50:00,73.17,73.36,73.08,73.36,365260.0,72.4092,72.5972,72.3201,72.5972,365260.0
2024-11-15 11:00:00,73.36,73.54,73.32,73.53,295346.0,72.5972,72.7754,72.5576,72.7655,295346.0
2024-11-15 11:10:00,73.53,73.67,73.48,73.59,265412.0,72.7655,72.904,72.716,72.8248,265412.0
2024-11-15 11:20:00,73.58,73.69,73.45,73.67,204986.0,72.8149,72.9238,72.6863,72.904,204986.0
2024-11-15 11:30:00,73.67,73.69,73.5,73.55,177428.0,72.904,72.9238,72.7358,72.7853,177428.0
2024-11-15 11:40:00,73.55,73.68,73.43,73.62,191261.0,72.7853,72.9139,72.6665,72.8545,191261.0
2024-11-15 11:50:00,73.62,73.71,73.55,73.7,173795.0,72.8545,72.9436,72.7853,72.9337,173795.0
2024-11-15 12:00:00,73.7,73.7,73.45,73.59,156515.0,72.9337,72.9337,72.6863,72.8248,156515.0
2024-11-15 12:10:00,73.59,73.66,73.52,73.63,219913.0,72.8248,72.8941,72.7556,72.8644,219913.0
2024-11-15 12:20:00,73.63,73.65,73.54,73.59,154258.0,72.8644,72.8842,72.7754,72.8248,154258.0
2024-11-15 12:30:00,73.59,73.61,73.41,73.52,230173.0,72.8248,72.8446,72.6467,72.7556,230173.0
2024-11-15 12:40:00,73.51,73.57,73.45,73.51,142075.0,72.7457,72.805,72.6863,72.7457,142075.0
2024-11-15 12:50:00,73.51,73.57,73.47,73.56,179964.0,72.7457,72.805,72.7061,72.7951,179964.0
2024-11-15 13:00:00,73.56,73.59,73.46,73.56,175860.0,72.7951,72.8248,72.6962,72.7951,175860.0
2024-11-15 13:10:00,73.56,73.64,73.52,73.61,166245.0,72.7951,72.8743,72.7556,72.8446,166245.0
2024-11-15 13:20:00,73.62,73.67,73.54,73.64,188147.0,72.8545,72.904,72.7754,72.8743,188147.0
2024-11-15 13:30:00,73.64,73.64,73.47,73.52,168395.0,72.8743,72.8743,72.7061,72.7556,168395.0
2024-11-15 13:40:00,73.53,73.53,73.29,73.34,199017.0,72.7655,72.7655,72.528,72.5774,199017.0
2024-11-15 13:50:00,73.34,73.36,73.25,73.34,230627.0,72.5774,72.5972,72.4884,72.5774,230627.0
2024-11-15 14:00:00,73.34,73.39,73.23,73.36,158669.0,72.5774,72.6269,72.4686,72.5972,158669.0
2024-11-15 14:10:00,73.37,73.67,73.33,73.65,300261.0,72.6071,72.904,72.5675,72.8842,300261.0
2024-11-15 14:20:00,73.65,73.75,73.64,73.73,301779.0,72.8842,72.9832,72.8743,72.9634,301779.0
2024-11-15 14:30:00,73.72,73.78,73.67,73.72,375199.0,72.9535,73.0129,72.904,72.9535,375199.0
2024-11-15 14:40:00,73.71,74.03,73.69,73.94,419985.0,72.9436,73.2603,72.9238,73.1712,419985.0
2024-11-15 14:50:00,73.94,73.96,73.8,73.95,266583.0,73.1712,73.191,73.0327,73.1811,266583.0
2024-11-15 15:00:00,73.95,74.12,73.91,74.08,360855.0,73.1811,73.3493,73.1415,73.3097,360855.0
2024-11-15 15:10:00,74.08,74.21,74.05,74.17,289528.0,73.3097,73.4384,73.2801,73.3988,289528.0
2024-11-15 15:20:00,74.18,74.22,74.09,74.1,370021.0,73.4087,73.4483,73.3196,73.3295,370021.0
2024-11-15 15:30:00,74.11,74.21,73.99,74.17,378523.0,73.3394,73.4384,73.2207,73.3988,378523.0
2024-11-15 15:40:00,74.17,74.18,73.97,74.14,336529.0,73.3988,73.4087,73.2009,73.3691,336529.0
2024-11-15 15:50:00,74.14,74.41,74.1,74.36,1250394.0,73.3691,73.6363,73.3295,73.5868,1250394.0
2024-11-18 09:30:00,74.5,74.7,73.9,74.16,470911.0,73.7254,73.9233,73.1316,73.3889,470911.0
2024-11-18 09:40:00,74.16,74.62,73.95,74.55,489480.0,73.3889,73.8441,73.1811,73.7749,489480.0
2024-11-18 09:50:00,74.53,74.53,73.96,74.11,270317.0,73.7551,73.7551,73.191,73.3394,270317.0
2024-11-18 10:00:00,74.1,74.24,74.06,74.19,366499.0,73.3295,73.4681,73.2899,73.4186,366499.0
2024-11-18 10:10:00,74.18,74.22,73.82,73.85,306793.0,73.4087,73.4483,73.0524,73.0821,306793.0
2024-11-18 10:20:00,73.84,73.94,73.72,73.92,218708.0,73.0722,73.1712,72.9535,73.1514,218708.0
2024-11-18 10:30:00,73.92,74.0,73.75,73.97,347014.0,73.1514,73.2306,72.9832,73.2009,347014.0
2024-11-18 10:40:00,73.97,74.26,73.94,74.25,210719.0,73.2009,73.4879,73.1712,73.478,210719.0
2024-11-18 10:50:00,74.25,74.32,74.07,74.08,221093.0,73.478,73.5472,73.2998,73.3097,221093.0
2024-11-18 11:00:00,74.09,74.19,74.04,74.17,159689.0,73.3196,73.4186,73.2702,73.3988,159689.0
2024-11-18 11:10:00,74.17,74.19,74.04,74.15,174785.0,73.3988,73.4186,73.2702,73.379,174785.0
2024-11-18 11:20:00,74.16,74.24,74.1,74.15,191438.0,73.3889,73.4681,73.3295,73.379,191438.0
2024-11-18 11:30:00,74.14,74.38,74.14,74.37,203927.0,73.3691,73.6066,73.3691,73.5967,203927.0
2024-11-18 11:40:00,74.36,74.46,74.36,74.44,193204.0,73.5868,73.6858,73.5868,73.666,193204.0
2024-11-18 11:50:00,74.43,74.51,74.39,74.51,234641.0,73.6561,73.7353,73.6165,73.7353,234641.0
2024-11-18 12:00:00,74.51,74.52,74.22,74.23,247886.0,73.7353,73.7452,73.4483,73.4582,247886.0
2024-11-18 12:10:00,74.23,74.38,74.21,74.37,183731.0,73.4582,73.6066,73.4384,73.5967,183731.0
2024-11-18 12:20:00,74.37,74.47,74.36,74.44,214703.0,73.5967,73.6957,73.5868,73.666,214703.0
2024-11-18 12:30:00,74.43,74.47,74.38,74.42,202966.0,73.6561,73.6957,73.6066,73.6462,202966.0
2024-11-18 12:40:00,74.42,74.51,74.36,74.42,261481.0,73.6462,73.7353,73.5868,73.6462,261481.0
2024-11-18 12:50:00,74.42,74.49,74.41,74.42,171286.0,73.6462,73.7155,73.6363,73.6462,171286.0
2024-11-18 13:00:00,74.42,74.44,74.34,74.39,175917.0,73.6462,73.666,73.567,73.6165,175917.0
2024-11-18 13:10:00,74.39,74.4,74.29,74.35,173657.0,73.6165,73.6264,73.5176,73.5769,173657.0
2024-11-18 13:20:00,74.35,74.37,74.15,74.17,730428.0,73.5769,73.5967,73.379,73.3988,730428.0
2024-11-18 13:30:00,74.17,74.3,74.1,74.11,165374.0,73.3988,73.5275,73.3295,73.3394,165374.0
2024-11-18 13:40:00,74.12,74.13,73.93,73.98,275426.0,73.3493,73.3592,73.1613,73.2108,275426.0
2024-11-18 13:50:00,73.98,74.06,73.8,74.06,323925.0,73.2108,73.2899,73.0327,73.2899,323925.0
2024-11-18 14:00:00,74.06,74.19,74.02,74.09,908367.0,73.2899,73.4186,73.2504,73.3196,908367.0
2024-11-18 14:10:00,74.09,74.16,73.99,74.08,240777.0,73.3196,73.3889,73.2207,73.3097,240777.0
2024-11-18 14:20:00,74.08,74.2,73.99,74.11,170356.0,73.3097,73.4285,73.2207,73.3394,170356.0
2024-11-18 14:30:00,74.11,74.12,73.94,74.0,174051.0,73.3394,73.3493,73.1712,73.2306,174051.0
2024-11-18 14:40:00,74.01,74.11,73.97,74.09,319632.0,73.2405,73.3394,73.2009,73.3196,319632.0
2024-11-18 14:50:00,74.08,74.11,73.99,74.03,358166.0,73.3097,73.3394,73.2207,73.2603,358166.0
2024-11-18 15:00:00,74.03,74.28,74.03,74.25,319990.0,73.2603,73.5077,73.2603,73.478,319990.0
2024-11-18 15:10:00,74.26,74.37,74.21,74.34,229939.0,73.4879,73.5967,73.4384,73.567,229939.0
2024-11-18 15:20:00,74.34,74.38,74.3,74.34,237610.0,73.567,73.6066,73.5275,73.567,237610.0
2024-11-18 15:30:00,74.33,74.33,74.15,74.16,256701.0,73.5571,73.5571,73.379,73.3889,256701.0
2024-11-18 15:40:00,74.16,74.19,74.08,74.13,343286.0,73.3889,73.4186,73.3097,73.3592,343286.0
2024-11-18 15:50:00,74.12,74.15,73.93,74.13,951009.0,73.3493,73.379,73.1613,73.3592,951009.0
2024-11-19 09:30:00,73.62,73.8,73.13,73.58,612568.0,72.8545,73.0327,72.3696,72.8149,612568.0
2024-11-19 09:40:00,73.57,73.83,73.32,73.69,386105.0,72.805,73.0623,72.5576,72.9238,386105.0
2024-11-19 09:50:00,73.67,73.7,73.4,73.67,272307.0,72.904,72.9337,72.6368,72.904,272307.0
2024-11-19 10:00:00,73.68,73.8,73.5,73.53,260801.0,72.9139,73.0327,72.7358,72.7655,260801.0
2024-11-19 10:10:00,73.53,73.8,73.47,73.76,288428.0,72.7655,73.0327,72.7061,72.9931,288428.0
2024-11-19 10:20:00,73.75,73.77,73.62,73.74,160077.0,72.9832,73.003,72.8545,72.9733,160077.0
2024-11-19 10:30:00,73.74,73.96,73.74,73.95,194781.0,72.9733,73.191,72.9733,73.1811,194781.0
2024-11-19 10:40:00,73.95,74.07,73.88,74.06,191083.0,73.1811,73.2998,73.1118,73.2899,191083.0
2024-11-19 10:50:00,74.06,74.06,73.86,73.88,196700.0,73.2899,73.2899,73.092,73.1118,196700.0
2024-11-19 11:00:00,73.88,73.88,73.52,73.71,247023.0,73.1118,73.1118,72.7556,72.9436,247023.0
2024-11-19 11:10:00,73.71,73.82,73.69,73.77,350943.0,72.9436,73.0524,72.9238,73.003,350943.0
2024-11-19 11:20:00,73.77,74.1,73.74,74.08,205774.0,73.003,73.3295,72.9733,73.3097,205774.0
2024-11-19 11:30:00,74.08,74.15,74.04,74.09,202827.0,73.3097,73.379,73.2702,73.3196,202827.0
2024-11-19 11:40:00,74.09,74.12,73.98,74.0,150463.0,73.3196,73.3493,73.2108,73.2306,150463.0
2024-11-19 11:50:00,73.99,74.16,73.97,74.13,165262.0,73.2207,73.3889,73.2009,73.3592,165262.0
2024-11-19 12:00:00,74.13,74.13,73.85,73.92,99001.0,73.3592,73.3592,73.0821,73.1514,99001.0
2024-11-19 12:10:00,73.92,74.06,73.91,74.0,159968.0,73.1514,73.2899,73.1415,73.2306,159968.0
2024-11-19 12:20:00,74.0,74.01,73.84,74.0,174659.0,73.2306,73.2405,73.0722,73.2306,174659.0
2024-11-19 12:30:00,74.0,74.12,74.0,74.11,147728.0,73.2306,73.3493,73.2306,73.3394,147728.0
2024-11-19 12:40:00,74.12,74.15,73.97,73.99,209618.0,73.3493,73.379,73.2009,73.2207,209618.0
2024-11-19 12:50:00,74.0,74.03,73.96,73.96,159693.0,73.2306,73.2603,73.191,73.191,159693.0
2024-11-19 13:00:00,73.96,73.97,73.7,73.81,162484.0,73.191,73.2009,72.9337,73.0425,162484.0
2024-11-19 13:10:00,73.81,73.84,73.71,73.75,192210.0,73.0425,73.0722,72.9436,72.9832,192210.0
2024-11-19 13:20:00,73.75,73.77,73.61,73.66,224344.0,72.9832,73.003,72.8446,72.8941,224344.0
2024-11-19 13:30:00,73.65,73.73,73.59,73.73,223230.0,72.8842,72.9634,72.8248,72.9634,223230.0
2024-11-19 13:40:00,73.73,73.85,73.67,73.81,159072.0,72.9634,73.0821,72.904,73.0425,159072.0
2024-11-19 13:50:00,73.81,73.9,73.8,73.82,157815.0,73.0425,73.1316,73.0327,73.0524,157815.0
2024-11-19 14:00:00,73.83,73.83,73.53,73.53,160166.0,73.0623,73.0623,72.7655,72.7655,160166.0
2024-11-19 14:10:00,73.53,73.54,73.44,73.51,162505.0,72.7655,72.7754,72.6764,72.7457,162505.0
2024-11-19 14:20:00,73.5,73.52,73.46,73.47,136556.0,72.7358,72.7556,72.6962,72.7061,136556.0
2024-11-19 14:30:00,73.48,73.53,73.39,73.53,238628.0,72.716,72.7655,72.6269,72.7655,238628.0
2024-11-19 14:40:00,73.53,73.58,73.48,73.52,222324.0,72.7655,72.8149,72.716,72.7556,222324.0
2024-11-19 14:50:00,73.53,73.65,73.52,73.62,236685.0,72.7655,72.8842,72.7556,72.8545,236685.0
2024-11-19 15:00:00,73.61,73.62,73.5,73.56,195357.0,72.8446,72.8545,72.7358,72.7951,195357.0
2024-11-19 15:10:00,73.56,73.74,73.56,73.72,427592.0,72.7951,72.9733,72.7951,72.9535,427592.0
2024-11-19 15:20:00,73.72,73.74,73.65,73.69,313261.0,72.9535,72.9733,72.8842,72.9238,313261.0
2024-11-19 15:30:00,73.7,73.7,73.62,73.67,291646.0,72.9337,72.9337,72.8545,72.904,291646.0
2024-11-19 15:40:00,73.67,73.69,73.53,73.59,393596.0,72.904,72.9238,72.7655,72.8248,393596.0
2024-11-19 15:50:00,73.59,73.61,73.37,73.44,871831.0,72.8248,72.8446,72.6071,72.6764,871831.0
2024-11-20 09:30:00,73.67,73.78,72.42,72.6,607152.0,72.904,73.0129,71.667,71.8451,607152.0
2024-11-20 09:40:00,72.62,73.3,72.6,73.07,353126.0,71.8649,72.5379,71.8451,72.3102,353126.0
2024-11-20 09:50:00,73.06,73.33,72.89,72.93,314779.0,72.3003,72.5675,72.1321,72.1717,314779.0
2024-11-20 10:00:00,72.94,73.17,72.92,72.96,194721.0,72.1816,72.4092,72.1618,72.2014,194721.0
2024-11-20 10:10:00,72.95,73.26,72.86,73.26,213435.0,72.1915,72.4983,72.1024,72.4983,213435.0
2024-11-20 10:20:00,73.26,73.41,73.11,73.28,215914.0,72.4983,72.6467,72.3498,72.5181,215914.0
2024-11-20 10:30:00,73.28,73.44,73.16,73.41,191228.0,72.5181,72.6764,72.3993,72.6467,191228.0
2024-11-20 10:40:00,73.41,73.47,73.33,73.39,203169.0,72.6467,72.7061,72.5675,72.6269,203169.0
2024-11-20 10:50:00,73.38,73.66,72.91,73.65,703324.0,72.617,72.8941,72.1519,72.8842,703324.0
2024-11-20 11:00:00,73.64,73.67,73.39,73.47,235324.0,72.8743,72.904,72.6269,72.7061,235324.0
2024-11-20 11:10:00,73.47,73.51,73.29,73.39,314522.0,72.7061,72.7457,72.528,72.6269,314522.0
2024-11-20 11:20:00,73.39,73.47,73.25,73.25,178735.0,72.6269,72.7061,72.4884,72.4884,178735.0
2024-11-20 11:30:00,73.26,73.26,73.09,73.2,180224.0,72.4983,72.4983,72.33,72.4389,180224.0
2024-11-20 11:40:00,73.2,73.29,73.16,73.28,182885.0,72.4389,72.528,72.3993,72.5181,182885.0
2024-11-20 11:50:00,73.28,73.43,73.24,73.31,163586.0,72.5181,72.6665,72.4785,72.5477,163586.0
2024-11-20 12:00:00,73.31,73.31,73.14,73.25,108241.0,72.5477,72.5477,72.3795,72.4884,108241.0
2024-11-20 12:10:00,73.26,73.26,73.11,73.12,141178.0,72.4983,72.4983,72.3498,72.3597,141178.0
2024-11-20 12:20:00,73.1,73.18,72.98,73.14,143804.0,72.3399,72.4191,72.2212,72.3795,143804.0
2024-11-20 12:30:00,73.14,73.18,73.06,73.17,147474.0,72.3795,72.4191,72.3003,72.4092,147474.0
2024-11-20 12:40:00,73.17,73.27,73.13,73.27,185217.0,72.4092,72.5082,72.3696,72.5082,185217.0
2024-11-20 12:50:00,73.27,73.31,73.16,73.19,150923.0,72.5082,72.5477,72.3993,72.429,150923.0
2024-11-20 13:00:00,73.18,73.29,73.15,73.17,129302.0,72.4191,72.528,72.3894,72.4092,129302.0
2024-11-20 13:10:00,73.18,73.28,73.18,73.19,135377.0,72.4191,72.5181,72.4191,72.429,135377.0
2024-11-20 13:20:00,73.19,73.28,73.12,73.26,169782.0,72.429,72.5181,72.3597,72.4983,169782.0
2024-11-20 13:30:00,73.26,73.26,72.96,72.96,159468.0,72.4983,72.4983,72.2014,72.2014,159468.0
2024-11-20 13:40:00,72.97,73.01,72.9,72.99,128692.0,72.2113,72.2509,72.142,72.2311,128692.0
2024-11-20 13:50:00,73.0,73.0,72.91,72.93,147244.0,72.241,72.241,72.1519,72.1717,147244.0
2024-11-20 14:00:00,72.92,72.93,72.78,72.89,252233.0,72.1618,72.1717,72.0233,72.1321,252233.0
2024-11-20 14:10:00,72.89,73.02,72.88,73.02,113745.0,72.1321,72.2608,72.1222,72.2608,113745.0
2024-11-20 14:20:00,73.03,73.19,73.0,73.18,168195.0,72.2707,72.429,72.241,72.4191,168195.0
2024-11-20 14:30:00,73.18,73.21,73.1,73.17,150755.0,72.4191,72.4488,72.3399,72.4092,150755.0
2024-11-20 14:40:00,73.17,73.3,73.16,73.26,172982.0,72.4092,72.5379,72.3993,72.4983,172982.0
2024-11-20 14:50:00,73.27,73.32,73.2,73.2,159216.0,72.5082,72.5576,72.4389,72.4389,159216.0
2024-11-20 15:00:00,73.2,73.36,73.17,73.3,256923.0,72.4389,72.5972,72.4092,72.5379,256923.0
2024-11-20 15:10:00,73.31,73.57,73.28,73.53,276807.0,72.5477,72.805,72.5181,72.7655,276807.0
2024-11-20 15:20:00,73.54,73.61,73.48,73.54,276674.0,72.7754,72.8446,72.716,72.7754,276674.0
2024-11-20 15:30:00,73.54,73.71,73.54,73.7,312231.0,72.7754,72.9436,72.7754,72.9337,312231.0
2024-11-20 15:40:00,73.71,73.76,73.54,73.58,357954.0,72.9436,72.9931,72.7754,72.8149,357954.0
2024-11-20 15:50:00,73.59,73.65,73.49,73.59,713620.0,72.8248,72.8842,72.7259,72.8248,713620.0
2024-11-21 09:30:00,73.94,74.4,73.93,74.36,598478.0,73.1712,73.6264,73.1613,73.5868,598478.0
2024-11-21 09:40:00,74.38,74.61,74.1,74.6,344072.0,73.6066,73.8342,73.3295,73.8243,344072.0
2024-11-21 09:50:00,74.58,74.72,74.47,74.68,364124.0,73.8045,73.9431,73.6957,73.9035,364124.0
2024-11-21 10:00:00,74.68,74.7,74.42,74.66,276311.0,73.9035,73.9233,73.6462,73.8837,276311.0
2024-11-21 10:10:00,74.65,74.99,74.62,74.93,413359.0,73.8738,74.2103,73.8441,74.1509,413359.0
2024-11-21 10:20:00,74.93,75.08,74.53,74.58,925874.0,74.1509,74.2993,73.7551,73.8045,925874.0
2024-11-21 10:30:00,74.57,74.76,74.4,74.75,268612.0,73.7946,73.9827,73.6264,73.9728,268612.0
2024-11-21 10:40:00,74.74,74.94,74.59,74.88,277635.0,73.9629,74.1608,73.8144,74.1014,277635.0
2024-11-21 10:50:00,74.88,75.03,74.79,74.99,287159.0,74.1014,74.2499,74.0124,74.2103,287159.0
2024-11-21 11:00:00,75.0,75.12,74.96,75.05,215078.0,74.2202,74.3389,74.1806,74.2697,215078.0
2024-11-21 11:10:00,75.04,75.17,75.0,75.06,186251.0,74.2598,74.3884,74.2202,74.2796,186251.0
2024-11-21 11:20:00,75.05,75.2,74.98,75.08,205336.0,74.2697,74.4181,74.2004,74.2993,205336.0
2024-11-21 11:30:00,75.09,75.27,75.05,75.26,234545.0,74.3092,74.4874,74.2697,74.4775,234545.0
2024-11-21 11:40:00,75.24,75.49,75.22,75.38,328221.0,74.4577,74.7051,74.4379,74.5962,328221.0
2024-11-21 11:50:00,75.37,75.46,75.29,75.41,191628.0,74.5863,74.6754,74.5072,74.6259,191628.0
2024-11-21 12:00:00,75.41,75.41,75.15,75.31,206203.0,74.6259,74.6259,74.3686,74.527,206203.0
2024-11-21 12:10:00,75.31,75.37,75.21,75.28,206217.0,74.527,74.5863,74.428,74.4973,206217.0
2024-11-21 12:20:00,75.28,75.44,75.21,75.39,217545.0,74.4973,74.6556,74.428,74.6061,217545.0
2024-11-21 12:30:00,75.4,75.45,75.33,75.38,183687.0,74.616,74.6655,74.5467,74.5962,183687.0
2024-11-21 12:40:00,75.39,75.53,75.31,75.5,226900.0,74.6061,74.7447,74.527,74.715,226900.0
2024-11-21 12:50:00,75.49,75.64,75.49,75.52,215592.0,74.7051,74.8535,74.7051,74.7348,215592.0
2024-11-21 13:00:00,75.52,75.74,75.52,75.67,418434.0,74.7348,74.9525,74.7348,74.8832,418434.0
2024-11-21 13:10:00,75.67,75.71,75.51,75.53,270440.0,74.8832,74.9228,74.7249,74.7447,270440.0
2024-11-21 13:20:00,75.53,75.72,75.49,75.7,285293.0,74.7447,74.9327,74.7051,74.9129,285293.0
2024-11-21 13:30:00,75.7,75.83,75.69,75.81,375520.0,74.9129,75.0415,74.903,75.0218,375520.0
2024-11-21 13:40:00,75.81,75.89,75.76,75.85,229400.0,75.0218,75.1009,74.9723,75.0613,229400.0
2024-11-21 13:50:00,75.85,75.86,75.72,75.78,264310.0,75.0613,75.0712,74.9327,74.9921,264310.0
2024-11-21 14:00:00,75.78,75.89,75.76,75.88,201359.0,74.9921,75.1009,74.9723,75.091,201359.0
2024-11-21 14:10:00,75.89,76.0,75.89,75.95,304159.0,75.1009,75.2098,75.1009,75.1603,304159.0
2024-11-21 14:20:00,75.95,76.04,75.94,76.01,335739.0,75.1603,75.2494,75.1504,75.2197,335739.0
2024-11-21 14:30:00,76.01,76.02,75.85,75.88,288347.0,75.2197,75.2296,75.0613,75.091,288347.0
2024-11-21 14:40:00,75.89,75.95,75.8,75.87,546862.0,75.1009,75.1603,75.0119,75.0811,546862.0
2024-11-21 14:50:00,75.87,75.92,75.8,75.81,629508.0,75.0811,75.1306,75.0119,75.0218,629508.0
2024-11-21 15:00:00,75.8,75.8,75.56,75.6,421505.0,75.0119,75.0119,74.7744,74.8139,421505.0
2024-11-21 15:10:00,75.59,75.63,75.34,75.37,196765.0,74.804,74.8436,74.5566,74.5863,196765.0
2024-11-21 15:20:00,75.37,75.42,75.29,75.4,343902.0,74.5863,74.6358,74.5072,74.616,343902.0
2024-11-21 15:30:00,75.4,75.46,75.12,75.18,398944.0,74.616,74.6754,74.3389,74.3983,398944.0
2024-11-21 15:40:00,75.18,75.25,75.08,75.23,573405.0,74.3983,74.4676,74.2993,74.4478,573405.0
2024-11-21 15:50:00,75.24,75.24,74.78,74.82,1904625.0,74.4577,74.4577,74.0025,74.042,1904625.0
2024-11-22 09:30:00,74.56,75.07,74.55,74.58,474627.0,73.7848,74.2894,73.7749,73.8045,474627.0
2024-11-22 09:40:00,74.61,75.17,74.6,75.13,225412.0,73.8342,74.3884,73.8243,74.3488,225412.0
2024-11-22 09:50:00,75.1,75.2,74.88,75.08,211570.0,74.3191,74.4181,74.1014,74.2993,211570.0
2024-11-22 10:00:00,75.12,75.18,74.72,74.72,223999.0,74.3389,74.3983,73.9431,73.9431,223999.0
2024-11-22 10:10:00,74.72,74.97,74.66,74.88,177557.0,73.9431,74.1905,73.8837,74.1014,177557.0
2024-11-22 10:20:00,74.89,74.96,74.56,74.73,136052.0,74.1113,74.1806,73.7848,73.953,136052.0
2024-11-22 10:30:00,74.74,75.07,74.72,75.05,212249.0,73.9629,74.2894,73.9431,74.2697,212249.0
2024-11-22 10:40:00,75.06,75.27,74.94,75.24,158852.0,74.2796,74.4874,74.1608,74.4577,158852.0
2024-11-22 10:50:00,75.24,75.35,75.19,75.28,151302.0,74.4577,74.5665,74.4082,74.4973,151302.0
2024-11-22 11:00:00,75.3,75.3,74.96,75.06,113274.0,74.5171,74.5171,74.1806,74.2796,113274.0
2024-11-22 11:10:00,75.06,75.12,74.96,75.02,101416.0,74.2796,74.3389,74.1806,74.24,101416.0
2024-11-22 11:20:00,75.03,75.17,75.01,75.13,102339.0,74.2499,74.3884,74.2301,74.3488,102339.0
2024-11-22 11:30:00,75.12,75.14,75.0,75.08,106546.0,74.3389,74.3587,74.2202,74.2993,106546.0
2024-11-22 11:40:00,75.09,75.14,74.95,74.98,137267.0,74.3092,74.3587,74.1707,74.2004,137267.0
2024-11-22 11:50:00,75.0,75.01,74.86,74.98,82403.0,74.2202,74.2301,74.0816,74.2004,82403.0
2024-11-22 12:00:00,74.98,75.04,74.91,74.96,108724.0,74.2004,74.2598,74.1311,74.1806,108724.0
2024-11-22 12:10:00,74.97,75.08,74.95,74.96,80608.0,74.1905,74.2993,74.1707,74.1806,80608.0
2024-11-22 12:20:00,74.97,75.02,74.94,74.98,83880.0,74.1905,74.24,74.1608,74.2004,83880.0
2024-11-22 12:30:00,74.98,75.05,74.9,75.0,162648.0,74.2004,74.2697,74.1212,74.2202,162648.0
2024-11-22 12:40:00,75.0,75.21,74.99,75.17,199781.0,74.2202,74.428,74.2103,74.3884,199781.0
2024-11-22 12:50:00,75.18,75.24,75.12,75.22,201384.0,74.3983,74.4577,74.3389,74.4379,201384.0
2024-11-22 13:00:00,75.23,75.28,75.17,75.22,169818.0,74.4478,74.4973,74.3884,74.4379,169818.0
2024-11-22 13:10:00,75.22,75.41,75.21,75.37,173413.0,74.4379,74.6259,74.428,74.5863,173413.0
2024-11-22 13:20:00,75.36,75.5,75.34,75.45,236556.0,74.5764,74.715,74.5566,74.6655,236556.0
2024-11-22 13:30:00,75.45,75.65,75.45,75.61,274975.0,74.6655,74.8634,74.6655,74.8238,274975.0
2024-11-22 13:40:00,75.62,75.67,75.52,75.6,213114.0,74.8337,74.8832,74.7348,74.8139,213114.0
2024-11-22 13:50:00,75.6,75.65,75.4,75.46,248470.0,74.8139,74.8634,74.616,74.6754,248470.0
2024-11-22 14:00:00,75.47,75.67,75.42,75.65,132187.0,74.6853,74.8832,74.6358,74.8634,132187.0
2024-11-22 14:10:00,75.65,75.65,75.42,75.54,129247.0,74.8634,74.8634,74.6358,74.7546,129247.0
2024-11-22 14:20:00,75.54,75.73,75.54,75.71,104687.0,74.7546,74.9426,74.7546,74.9228,104687.0
2024-11-22 14:30:00,75.7,75.75,75.65,75.75,116434.0,74.9129,74.9624,74.8634,74.9624,116434.0
2024-11-22 14:40:00,75.74,75.75,75.66,75.74,96564.0,74.9525,74.9624,74.8733,74.9525,96564.0
2024-11-22 14:50:00,75.74,75.8,75.69,75.73,120635.0,74.9525,75.0119,74.903,74.9426,120635.0
2024-11-22 15:00:00,75.72,75.75,75.43,75.45,190429.0,74.9327,74.9624,74.6457,74.6655,190429.0
2024-11-22 15:10:00,75.45,75.51,75.39,75.48,305000.0,74.6655,74.7249,74.6061,74.6952,305000.0
2024-11-22 15:20:00,75.48,75.59,75.42,75.5,233786.0,74.6952,74.804,74.6358,74.715,233786.0
2024-11-22 15:30:00,75.5,75.7,75.48,75.69,169633.0,74.715,74.9129,74.6952,74.903,169633.0
2024-11-22 15:40:00,75.69,75.75,75.61,75.73,286565.0,74.903,74.9624,74.8238,74.9426,286565.0
2024-11-22 15:50:00,75.73,76.08,75.7,75.93,1288377.0,74.9426,75.2889,74.9129,75.1405,1288377.0
2024-11-25 09:30:00,76.2,76.78,76.03,76.66,773901.0,75.4077,75.9817,75.2395,75.8629,773901.0
2024-11-25 09:40:00,76.65,76.92,76.51,76.76,893580.0,75.853,76.1202,75.7145,75.9619,893580.0
2024-11-25 09:50:00,76.77,76.94,76.61,76.75,791849.0,75.9718,76.14,75.8134,75.952,791849.0
2024-11-25 10:00:00,76.75,77.03,76.66,76.92,768017.0,75.952,76.2291,75.8629,76.1202,768017.0
2024-11-25 10:10:00,76.92,76.94,76.36,76.6,604101.0,76.1202,76.14,75.566,75.8035,604101.0
2024-11-25 10:20:00,76.6,76.68,76.32,76.62,352423.0,75.8035,75.8827,75.5265,75.8233,352423.0
2024-11-25 10:30:00,76.62,76.67,76.4,76.44,307458.0,75.8233,75.8728,75.6056,75.6452,307458.0
2024-11-25 10:40:00,76.45,76.47,76.04,76.09,312095.0,75.6551,75.6749,75.2494,75.2988,312095.0
2024-11-25 10:50:00,76.09,76.22,75.96,76.1,344926.0,75.2988,75.4275,75.1702,75.3087,344926.0
2024-11-25 11:00:00,76.1,76.31,76.07,76.25,261219.0,75.3087,75.5166,75.2791,75.4572,261219.0
2024-11-25 11:10:00,76.26,76.37,76.21,76.26,242295.0,75.4671,75.5759,75.4176,75.4671,242295.0
2024-11-25 11:20:00,76.26,76.34,76.14,76.28,187658.0,75.4671,75.5462,75.3483,75.4869,187658.0
2024-11-25 11:30:00,76.28,76.3,76.04,76.15,203646.0,75.4869,75.5067,75.2494,75.3582,203646.0
2024-11-25 11:40:00,76.15,76.29,76.12,76.16,207418.0,75.3582,75.4968,75.3285,75.3681,207418.0
2024-11-25 11:50:00,76.17,76.27,76.1,76.21,203967.0,75.378,75.477,75.3087,75.4176,203967.0
2024-11-25 12:00:00,76.21,76.47,76.16,76.43,237958.0,75.4176,75.6749,75.3681,75.6353,237958.0
2024-11-25 12:10:00,76.43,76.54,76.26,76.43,348223.0,75.6353,75.7442,75.4671,75.6353,348223.0
2024-11-25 12:20:00,76.42,76.49,76.35,76.41,272044.0,75.6254,75.6947,75.5561,75.6155,272044.0
2024-11-25 12:30:00,76.41,76.5,76.34,76.39,204253.0,75.6155,75.7046,75.5462,75.5957,204253.0
2024-11-25 12:40:00,76.39,76.49,76.32,76.47,220221.0,75.5957,75.6947,75.5265,75.6749,220221.0
2024-11-25 12:50:00,76.48,76.57,76.47,76.53,200601.0,75.6848,75.7739,75.6749,75.7343,200601.0
2024-11-25 13:00:00,76.53,76.65,76.53,76.53,155197.0,75.7343,75.853,75.7343,75.7343,155197.0
2024-11-25 13:10:00,76.53,76.68,76.53,76.67,186569.0,75.7343,75.8827,75.7343,75.8728,186569.0
2024-11-25 13:20:00,76.67,76.7,76.52,76.7,187161.0,75.8728,75.9025,75.7244,75.9025,187161.0
2024-11-25 13:30:00,76.69,76.78,76.66,76.73,168857.0,75.8926,75.9817,75.8629,75.9322,168857.0
2024-11-25 13:40:00,76.73,76.79,76.68,76.7,223506.0,75.9322,75.9916,75.8827,75.9025,223506.0
2024-11-25 13:50:00,76.7,76.96,76.69,76.95,189858.0,75.9025,76.1598,75.8926,76.1499,189858.0
2024-11-25 14:00:00,76.96,77.04,76.83,76.86,278484.0,76.1598,76.239,76.0311,76.0608,278484.0
2024-11-25 14:10:00,76.87,76.98,76.83,76.96,156252.0,76.0707,76.1796,76.0311,76.1598,156252.0
2024-11-25 14:20:00,76.96,76.96,76.7,76.76,196447.0,76.1598,76.1598,75.9025,75.9619,196447.0
2024-11-25 14:30:00,76.75,76.94,76.72,76.91,183949.0,75.952,76.14,75.9223,76.1103,183949.0
2024-11-25 14:40:00,76.91,76.98,76.84,76.95,187515.0,76.1103,76.1796,76.041,76.1499,187515.0
2024-11-25 14:50:00,76.95,76.99,76.8,76.81,213927.0,76.1499,76.1895,76.0015,76.0114,213927.0
2024-11-25 15:00:00,76.81,77.02,76.79,77.02,247728.0,76.0114,76.2192,75.9916,76.2192,247728.0
2024-11-25 15:10:00,77.01,77.17,77.0,77.14,303163.0,76.2093,76.3676,76.1994,76.3379,303163.0
2024-11-25 15:20:00,77.14,77.3,77.07,77.22,373658.0,76.3379,76.4963,76.2687,76.4171,373658.0
2024-11-25 15:30:00,77.22,77.31,77.17,77.28,422638.0,76.4171,76.5062,76.3676,76.4765,422638.0
2024-11-25 15:40:00,77.28,77.3,76.95,77.06,972467.0,76.4765,76.4963,76.1499,76.2588,972467.0
2024-11-25 15:50:00,77.08,77.26,76.8,76.88,1647323.0,76.2785,76.4567,76.0015,76.0806,1647323.0
2024-11-26 09:30:00,77.5,77.52,76.39,76.47,1265971.0,76.6942,76.714,75.5957,75.6749,1265971.0
2024-11-26 09:40:00,76.46,77.0,76.36,76.99,415416.0,75.665,76.1994,75.566,76.1895,415416.0
2024-11-26 09:50:00,77.0,77.46,76.93,77.38,533956.0,76.1994,76.6546,76.1301,76.5754,533956.0
2024-11-26 10:00:00,77.39,77.49,76.85,77.05,378369.0,76.5853,76.6843,76.0509,76.2489,378369.0
2024-11-26 10:10:00,77.06,77.27,77.02,77.21,470028.0,76.2588,76.4666,76.2192,76.4072,470028.0
2024-11-26 10:20:00,77.21,77.36,76.91,77.09,314766.0,76.4072,76.5556,76.1103,76.2884,314766.0
2024-11-26 10:30:00,77.09,77.15,76.91,77.11,236410.0,76.2884,76.3478,76.1103,76.3082,236410.0
2024-11-26 10:40:00,77.1,77.29,77.09,77.22,249159.0,76.2983,76.4864,76.2884,76.4171,249159.0
2024-11-26 10:50:00,77.21,77.56,77.21,77.55,284034.0,76.4072,76.7536,76.4072,76.7437,284034.0
2024-11-26 11:00:00,77.55,77.63,77.35,77.37,263371.0,76.7437,76.8228,76.5457,76.5655,263371.0
2024-11-26 11:10:00,77.38,77.64,77.32,77.63,260187.0,76.5754,76.8327,76.5161,76.8228,260187.0
2024-11-26 11:20:00,77.63,77.76,77.55,77.75,227602.0,76.8228,76.9515,76.7437,76.9416,227602.0
2024-11-26 11:30:00,77.76,77.76,77.67,77.67,211215.0,76.9515,76.9515,76.8624,76.8624,211215.0
2024-11-26 11:40:00,77.67,77.73,77.5,77.66,239927.0,76.8624,76.9218,76.6942,76.8525,239927.0
2024-11-26 11:50:00,77.66,77.72,77.59,77.66,206925.0,76.8525,76.9119,76.7832,76.8525,206925.0
2024-11-26 12:00:00,77.66,77.75,77.55,77.69,239796.0,76.8525,76.9416,76.7437,76.8822,239796.0
2024-11-26 12:10:00,77.69,77.87,77.66,77.83,215780.0,76.8822,77.0603,76.8525,77.0208,215780.0
2024-11-26 12:20:00,77.82,77.86,77.8,77.84,204686.0,77.0109,77.0504,76.9911,77.0306,204686.0
2024-11-26 12:30:00,77.84,77.9,77.82,77.83,193304.0,77.0306,77.09,77.0109,77.0208,193304.0
2024-11-26 12:40:00,77.83,77.88,77.81,77.82,184074.0,77.0208,77.0702,77.001,77.0109,184074.0
2024-11-26 12:50:00,77.82,77.9,77.78,77.87,283430.0,77.0109,77.09,76.9713,77.0603,283430.0
2024-11-26 13:00:00,77.87,77.88,77.79,77.83,269543.0,77.0603,77.0702,76.9812,77.0208,269543.0
2024-11-26 13:10:00,77.83,77.93,77.8,77.89,179988.0,77.0208,77.1197,76.9911,77.0801,179988.0
2024-11-26 13:20:00,77.89,77.96,77.88,77.9,191266.0,77.0801,77.1494,77.0702,77.09,191266.0
2024-11-26 13:30:00,77.9,77.93,77.78,77.81,184735.0,77.09,77.1197,76.9713,77.001,184735.0
2024-11-26 13:40:00,77.8,77.88,77.76,77.86,186789.0,76.9911,77.0702,76.9515,77.0504,186789.0
2024-11-26 13:50:00,77.87,77.9,77.8,77.81,178069.0,77.0603,77.09,76.9911,77.001,178069.0
2024-11-26 14:00:00,77.81,77.91,77.68,77.69,254502.0,77.001,77.0999,76.8723,76.8822,254502.0
2024-11-26 14:10:00,77.69,77.89,77.66,77.84,240778.0,76.8822,77.0801,76.8525,77.0306,240778.0
2024-11-26 14:20:00,77.84,78.03,77.83,78.01,260118.0,77.0306,77.2187,77.0208,77.1989,260118.0
2024-11-26 14:30:00,78.01,78.09,77.96,78.06,213394.0,77.1989,77.278,77.1494,77.2484,213394.0
2024-11-26 14:40:00,78.07,78.13,78.03,78.08,183581.0,77.2583,77.3176,77.2187,77.2682,183581.0
2024-11-26 14:50:00,78.09,78.09,77.87,77.88,211283.0,77.278,77.278,77.0603,77.0702,211283.0
2024-11-26 15:00:00,77.88,78.0,77.73,77.75,170379.0,77.0702,77.189,76.9218,76.9416,170379.0
2024-11-26 15:10:00,77.76,77.88,77.6,77.63,185623.0,76.9515,77.0702,76.7931,76.8228,185623.0
2024-11-26 15:20:00,77.62,77.62,77.45,77.47,213391.0,76.8129,76.8129,76.6447,76.6645,213391.0
2024-11-26 15:30:00,77.46,77.48,77.3,77.33,279074.0,76.6546,76.6744,76.4963,76.5259,279074.0
2024-11-26 15:40:00,77.34,77.53,77.32,77.51,290782.0,76.5358,76.7239,76.5161,76.7041,290782.0
2024-11-26 15:50:00,77.52,77.6,77.27,77.34,1152017.0,76.714,76.7931,76.4666,76.5358,1152017.0
2024-11-27 09:30:00,77.37,77.79,77.37,77.39,392594.0,76.5655,76.9812,76.5655,76.5853,392594.0
2024-11-27 09:40:00,77.39,77.66,77.33,77.49,162938.0,76.5853,76.8525,76.5259,76.6843,162938.0
2024-11-27 09:50:00,77.49,77.66,77.47,77.56,222971.0,76.6843,76.8525,76.6645,76.7536,222971.0
2024-11-27 10:00:00,77.58,77.75,77.41,77.55,493006.0,76.7734,76.9416,76.6051,76.7437,493006.0
2024-11-27 10:10:00,77.56,77.75,77.54,77.65,507729.0,76.7536,76.9416,76.7338,76.8426,507729.0
2024-11-27 10:20:00,77.65,77.65,77.3,77.33,652304.0,76.8426,76.8426,76.4963,76.5259,652304.0
2024-11-27 10:30:00,77.33,77.36,77.2,77.26,422383.0,76.5259,76.5556,76.3973,76.4567,422383.0
2024-11-27 10:40:00,77.27,77.33,77.17,77.24,222094.0,76.4666,76.5259,76.3676,76.4369,222094.0
2024-11-27 10:50:00,77.24,77.3,77.15,77.26,189459.0,76.4369,76.4963,76.3478,76.4567,189459.0
2024-11-27 11:00:00,77.26,77.29,77.17,77.17,180525.0,76.4567,76.4864,76.3676,76.3676,180525.0
2024-11-27 11:10:00,77.17,77.23,76.89,76.95,799584.0,76.3676,76.427,76.0905,76.1499,799584.0
2024-11-27 11:20:00,76.95,77.08,76.84,77.03,276113.0,76.1499,76.2785,76.041,76.2291,276113.0
2024-11-27 11:30:00,77.03,77.15,76.94,77.12,98989.0,76.2291,76.3478,76.14,76.3181,98989.0
2024-11-27 11:40:00,77.12,77.25,76.98,77.02,128692.0,76.3181,76.4468,76.1796,76.2192,128692.0
2024-11-27 11:50:00,77.01,77.03,76.86,76.86,635650.0,76.2093,76.2291,76.0608,76.0608,635650.0
2024-11-27 12:00:00,76.87,76.9,76.67,76.76,633669.0,76.0707,76.1004,75.8728,75.9619,633669.0
2024-11-27 12:10:00,76.77,76.92,76.76,76.91,222201.0,75.9718,76.1202,75.9619,76.1103,222201.0
2024-11-27 12:20:00,76.91,76.98,76.84,76.97,119815.0,76.1103,76.1796,76.041,76.1697,119815.0
2024-11-27 12:30:00,76.97,77.14,76.93,76.95,108804.0,76.1697,76.3379,76.1301,76.1499,108804.0
2024-11-27 12:40:00,76.95,76.99,76.91,76.96,73273.0,76.1499,76.1895,76.1103,76.1598,73273.0
2024-11-27 12:50:00,76.97,77.03,76.91,76.94,125159.0,76.1697,76.2291,76.1103,76.14,125159.0
2024-11-27 13:00:00,76.95,76.96,76.85,76.88,84004.0,76.1499,76.1598,76.0509,76.0806,84004.0
2024-11-27 13:10:00,76.88,76.91,76.61,76.67,1054393.0,76.0806,76.1103,75.8134,75.8728,1054393.0
2024-11-27 13:20:00,76.67,76.81,76.64,76.72,116751.0,75.8728,76.0114,75.8431,75.9223,116751.0
2024-11-27 13:30:00,76.72,76.82,76.65,76.69,145043.0,75.9223,76.0213,75.853,75.8926,145043.0
2024-11-27 13:40:00,76.69,76.78,76.43,76.47,633679.0,75.8926,75.9817,75.6353,75.6749,633679.0
2024-11-27 13:50:00,76.48,76.63,76.44,76.55,351845.0,75.6848,75.8332,75.6452,75.7541,351845.0
2024-11-27 14:00:00,76.55,76.72,76.55,76.71,71837.0,75.7541,75.9223,75.7541,75.9124,71837.0
2024-11-27 14:10:00,76.7,76.71,76.6,76.64,95598.0,75.9025,75.9124,75.8035,75.8431,95598.0
2024-11-27 14:20:00,76.64,76.7,76.56,76.67,166804.0,75.8431,75.9025,75.764,75.8728,166804.0
2024-11-27 14:30:00,76.67,76.7,76.42,76.57,713005.0,75.8728,75.9025,75.6254,75.7739,713005.0
2024-11-27 14:40:00,76.56,76.57,76.49,76.54,123382.0,75.764,75.7739,75.6947,75.7442,123382.0
2024-11-27 14:50:00,76.55,76.63,76.5,76.56,105142.0,75.7541,75.8332,75.7046,75.764,105142.0
2024-11-27 15:00:00,76.56,76.71,76.53,76.65,118866.0,75.764,75.9124,75.7343,75.853,118866.0
2024-11-27 15:10:00,76.65,76.74,76.55,76.68,711374.0,75.853,75.9421,75.7541,75.8827,711374.0
2024-11-27 15:20:00,76.68,76.83,76.67,76.81,154788.0,75.8827,76.0311,75.8728,76.0114,154788.0
2024-11-27 15:30:00,76.81,76.86,76.69,76.85,556818.0,76.0114,76.0608,75.8926,76.0509,556818.0
2024-11-27 15:40:00,76.84,77.14,76.78,76.95,1477758.0,76.041,76.3379,75.9817,76.1499,1477758.0
2024-11-27 15:50:00,76.95,77.32,76.92,77.17,1472810.0,76.1499,76.5161,76.1202,76.3676,1472810.0
2024-11-29 09:30:00,77.69,78.04,77.03,77.17,354036.0,76.8822,77.2286,76.2291,76.3676,354036.0
2024-11-29 09:40:00,77.18,77.21,76.9,77.17,287858.0,76.3775,76.4072,76.1004,76.3676,287858.0
2024-11-29 09:50:00,77.19,77.24,76.67,76.73,187122.0,76.3874,76.4369,75.8728,75.9322,187122.0
2024-11-29 10:00:00,76.73,77.33,76.72,77.09,217678.0,75.9322,76.5259,75.9223,76.2884,217678.0
2024-11-29 10:10:00,77.06,77.24,77.01,77.23,125227.0,76.2588,76.4369,76.2093,76.427,125227.0
2024-11-29 10:20:00,77.23,77.24,76.93,77.04,168374.0,76.427,76.4369,76.1301,76.239,168374.0
2024-11-29 10:30:00,77.04,77.04,76.87,76.91,111447.0,76.239,76.239,76.0707,76.1103,111447.0
2024-11-29 10:40:00,76.91,77.08,76.89,77.08,89560.0,76.1103,76.2785,76.0905,76.2785,89560.0
2024-11-29 10:50:00,77.07,77.24,77.04,77.2,74094.0,76.2687,76.4369,76.239,76.3973,74094.0
2024-11-29 11:00:00,77.2,77.22,77.01,77.03,53381.0,76.3973,76.4171,76.2093,76.2291,53381.0
2024-11-29 11:10:00,77.03,77.11,76.86,77.01,158449.0,76.2291,76.3082,76.0608,76.2093,158449.0
2024-11-29 11:20:00,77.01,77.13,76.94,77.09,75344.0,76.2093,76.328,76.14,76.2884,75344.0
2024-11-29 11:30:00,77.08,77.15,76.91,76.93,94467.0,76.2785,76.3478,76.1103,76.1301,94467.0
2024-11-29 11:40:00,76.95,77.11,76.94,77.1,85354.0,76.1499,76.3082,76.14,76.2983,85354.0
2024-11-29 11:50:00,77.1,77.13,76.93,76.94,101896.0,76.2983,76.328,76.1301,76.14,101896.0
2024-11-29 12:00:00,76.95,77.18,76.93,77.16,104756.0,76.1499,76.3775,76.1301,76.3577,104756.0
2024-11-29 12:10:00,77.15,77.19,77.05,77.1,95876.0,76.3478,76.3874,76.2489,76.2983,95876.0
2024-11-29 12:20:00,77.1,77.1,76.98,77.06,146138.0,76.2983,76.2983,76.1796,76.2588,146138.0
2024-11-29 12:30:00,77.05,77.14,77.02,77.03,138403.0,76.2489,76.3379,76.2192,76.2291,138403.0
2024-11-29 12:40:00,77.03,77.17,77.02,77.04,233911.0,76.2291,76.3676,76.2192,76.239,233911.0
2024-11-29 12:50:00,77.03,77.06,76.14,76.16,1875122.0,76.2291,76.2588,75.3483,75.3681,1875122.0
2024-12-02 09:30:00,76.95,76.95,75.89,76.0,599542.0,76.1499,76.1499,75.1009,75.2098,599542.0
2024-12-02 09:40:00,76.0,76.51,75.86,76.35,461605.0,75.2098,75.7145,75.0712,75.5561,461605.0
2024-12-02 09:50:00,76.37,76.37,75.69,75.95,387583.0,75.5759,75.5759,74.903,75.1603,387583.0
2024-12-02 10:00:00,75.93,76.0,75.48,75.54,304398.0,75.1405,75.2098,74.6952,74.7546,304398.0
2024-12-02 10:10:00,75.55,75.63,75.45,75.52,184057.0,74.7645,74.8436,74.6655,74.7348,184057.0
2024-12-02 10:20:00,75.53,75.74,75.43,75.63,245919.0,74.7447,74.9525,74.6457,74.8436,245919.0
2024-12-02 10:30:00,75.63,75.74,75.42,75.48,249861.0,74.8436,74.9525,74.6358,74.6952,249861.0
2024-12-02 10:40:00,75.49,75.56,75.28,75.31,315750.0,74.7051,74.7744,74.4973,74.527,315750.0
2024-12-02 10:50:00,75.31,75.37,75.18,75.21,301156.0,74.527,74.5863,74.3983,74.428,301156.0
2024-12-02 11:00:00,75.2,75.21,75.07,75.19,214693.0,74.4181,74.428,74.2894,74.4082,214693.0
2024-12-02 11:10:00,75.21,75.23,75.04,75.1,217778.0,74.428,74.4478,74.2598,74.3191,217778.0
2024-12-02 11:20:00,75.11,75.3,75.1,75.16,274793.0,74.329,74.5171,74.3191,74.3785,274793.0
2024-12-02 11:30:00,75.17,75.25,75.12,75.19,208969.0,74.3884,74.4676,74.3389,74.4082,208969.0
2024-12-02 11:40:00,75.18,75.24,75.11,75.15,157416.0,74.3983,74.4577,74.329,74.3686,157416.0
2024-12-02 11:50:00,75.14,75.2,74.84,74.84,305188.0,74.3587,74.4181,74.0618,74.0618,305188.0
2024-12-02 12:00:00,74.84,75.05,74.8,75.02,190854.0,74.0618,74.2697,74.0223,74.24,190854.0
2024-12-02 12:10:00,75.03,75.12,74.88,75.03,425515.0,74.2499,74.3389,74.1014,74.2499,425515.0
2024-12-02 12:20:00,75.02,75.02,74.82,74.82,172601.0,74.24,74.24,74.042,74.042,172601.0
2024-12-02 12:30:00,74.82,75.05,74.8,74.98,206412.0,74.042,74.2697,74.0223,74.2004,206412.0
2024-12-02 12:40:00,74.98,75.07,74.92,75.05,201330.0,74.2004,74.2894,74.141,74.2697,201330.0
2024-12-02 12:50:00,75.04,75.15,74.96,75.05,232058.0,74.2598,74.3686,74.1806,74.2697,232058.0
2024-12-02 13:00:00,75.05,75.23,74.96,75.21,185108.0,74.2697,74.4478,74.1806,74.428,185108.0
2024-12-02 13:10:00,75.21,75.22,75.09,75.16,198990.0,74.428,74.4379,74.3092,74.3785,198990.0
2024-12-02 13:20:00,75.18,75.2,75.04,75.08,169357.0,74.3983,74.4181,74.2598,74.2993,169357.0
2024-12-02 13:30:00,75.08,75.23,75.05,75.11,308648.0,74.2993,74.4478,74.2697,74.329,308648.0
2024-12-02 13:40:00,75.11,75.15,74.91,75.11,343339.0,74.329,74.3686,74.1311,74.329,343339.0
2024-12-02 13:50:00,75.12,75.22,75.08,75.18,253990.0,74.3389,74.4379,74.2993,74.3983,253990.0
2024-12-02 14:00:00,75.19,75.26,75.12,75.17,286644.0,74.4082,74.4775,74.3389,74.3884,286644.0
2024-12-02 14:10:00,75.17,75.18,75.01,75.03,107655.0,74.3884,74.3983,74.2301,74.2499,107655.0
2024-12-02 14:20:00,75.04,75.12,75.01,75.1,129165.0,74.2598,74.3389,74.2301,74.3191,129165.0
2024-12-02 14:30:00,75.11,75.23,75.06,75.2,200325.0,74.329,74.4478,74.2796,74.4181,200325.0
2024-12-02 14:40:00,75.19,75.24,75.03,75.09,236892.0,74.4082,74.4577,74.2499,74.3092,236892.0
2024-12-02 14:50:00,75.09,75.17,75.02,75.16,125283.0,74.3092,74.3884,74.24,74.3785,125283.0
2024-12-02 15:00:00,75.15,75.21,75.06,75.17,189904.0,74.3686,74.428,74.2796,74.3884,189904.0
2024-12-02 15:10:00,75.17,75.38,75.17,75.36,236403.0,74.3884,74.5962,74.3884,74.5764,236403.0
2024-12-02 15:20:00,75.36,75.43,75.28,75.31,157357.0,74.5764,74.6457,74.4973,74.527,157357.0
2024-12-02 15:30:00,75.31,75.31,75.18,75.27,214007.0,74.527,74.527,74.3983,74.4874,214007.0
2024-12-02 15:40:00,75.27,75.27,75.16,75.2,265188.0,74.4874,74.4874,74.3785,74.4181,265188.0
2024-12-02 15:50:00,75.21,75.39,75.17,75.32,1407576.0,74.428,74.6061,74.3884,74.5368,1407576.0
2024-12-03 09:30:00,75.81,75.85,75.16,75.29,340785.0,75.0218,75.0613,74.3785,74.5072,340785.0
2024-12-03 09:40:00,75.3,75.32,74.92,74.98,256630.0,74.5171,74.5368,74.141,74.2004,256630.0
2024-12-03 09:50:00,75.0,75.14,74.82,75.12,202566.0,74.2202,74.3587,74.042,74.3389,202566.0
2024-12-03 10:00:00,75.12,75.17,74.93,74.95,138837.0,74.3389,74.3884,74.1509,74.1707,138837.0
2024-12-03 10:10:00,74.96,74.96,74.8,74.83,94093.0,74.1806,74.1806,74.0223,74.0519,94093.0
2024-12-03 10:20:00,74.83,74.83,74.41,74.41,212556.0,74.0519,74.0519,73.6363,73.6363,212556.0
2024-12-03 10:30:00,74.41,74.5,74.33,74.44,216585.0,73.6363,73.7254,73.5571,73.666,216585.0
2024-12-03 10:40:00,74.42,74.44,74.28,74.35,324539.0,73.6462,73.666,73.5077,73.5769,324539.0
2024-12-03 10:50:00,74.35,74.61,74.34,74.52,166276.0,73.5769,73.8342,73.567,73.7452,166276.0
2024-12-03 11:00:00,74.51,74.59,74.41,74.51,263850.0,73.7353,73.8144,73.6363,73.7353,263850.0
2024-12-03 11:10:00,74.51,74.57,74.48,74.52,81665.0,73.7353,73.7946,73.7056,73.7452,81665.0
2024-12-03 11:20:00,74.51,74.56,74.49,74.52,65802.0,73.7353,73.7848,73.7155,73.7452,65802.0
2024-12-03 11:30:00,74.51,74.53,74.43,74.46,118431.0,73.7353,73.7551,73.6561,73.6858,118431.0
2024-12-03 11:40:00,74.45,74.57,74.45,74.5,69305.0,73.6759,73.7946,73.6759,73.7254,69305.0
2024-12-03 11:50:00,74.5,74.62,74.48,74.61,90685.0,73.7254,73.8441,73.7056,73.8342,90685.0
2024-12-03 12:00:00,74.61,74.85,74.61,74.83,79553.0,73.8342,74.0717,73.8342,74.0519,79553.0
2024-12-03 12:10:00,74.83,74.87,74.79,74.81,82881.0,74.0519,74.0915,74.0124,74.0322,82881.0
2024-12-03 12:20:00,74.81,74.91,74.61,74.65,183050.0,74.0322,74.1311,73.8342,73.8738,183050.0
2024-12-03 12:30:00,74.65,74.73,74.6,74.63,101488.0,73.8738,73.953,73.8243,73.854,101488.0
2024-12-03 12:40:00,74.64,74.76,74.63,74.72,71549.0,73.8639,73.9827,73.854,73.9431,71549.0
2024-12-03 12:50:00,74.72,74.83,74.72,74.83,115738.0,73.9431,74.0519,73.9431,74.0519,115738.0
2024-12-03 13:00:00,74.83,74.84,74.73,74.75,70382.0,74.0519,74.0618,73.953,73.9728,70382.0
2024-12-03 13:10:00,74.75,74.83,74.72,74.82,123860.0,73.9728,74.0519,73.9431,74.042,123860.0
2024-12-03 13:20:00,74.83,74.85,74.77,74.81,77965.0,74.0519,74.0717,73.9926,74.0322,77965.0
2024-12-03 13:30:00,74.81,74.82,74.7,74.73,146983.0,74.0322,74.042,73.9233,73.953,146983.0
2024-12-03 13:40:00,74.73,74.77,74.69,74.72,91069.0,73.953,73.9926,73.9134,73.9431,91069.0
2024-12-03 13:50:00,74.71,74.77,74.69,74.74,138538.0,73.9332,73.9926,73.9134,73.9629,138538.0
2024-12-03 14:00:00,74.74,74.78,74.69,74.77,97241.0,73.9629,74.0025,73.9134,73.9926,97241.0
2024-12-03 14:10:00,74.78,74.78,74.69,74.75,98385.0,74.0025,74.0025,73.9134,73.9728,98385.0
2024-12-03 14:20:00,74.75,74.76,74.7,74.7,83451.0,73.9728,73.9827,73.9233,73.9233,83451.0
2024-12-03 14:30:00,74.7,74.72,74.61,74.64,71997.0,73.9233,73.9431,73.8342,73.8639,71997.0
2024-12-03 14:40:00,74.64,74.64,74.51,74.57,185814.0,73.8639,73.8639,73.7353,73.7946,185814.0
2024-12-03 14:50:00,74.56,74.63,74.51,74.52,117775.0,73.7848,73.854,73.7353,73.7452,117775.0
2024-12-03 15:00:00,74.52,74.54,74.42,74.52,135648.0,73.7452,73.765,73.6462,73.7452,135648.0
2024-12-03 15:10:00,74.52,74.55,74.41,74.43,228713.0,73.7452,73.7749,73.6363,73.6561,228713.0
2024-12-03 15:20:00,74.44,74.5,74.34,74.34,256270.0,73.666,73.7254,73.567,73.567,256270.0
2024-12-03 15:30:00,74.34,74.45,74.31,74.42,222212.0,73.567,73.6759,73.5374,73.6462,222212.0
2024-12-03 15:40:00,74.42,74.46,74.23,74.31,515935.0,73.6462,73.6858,73.4582,73.5374,515935.0
2024-12-03 15:50:00,74.31,74.4,74.02,74.12,1744659.0,73.5374,73.6264,73.2504,73.3493,1744659.0
2024-12-04 09:30:00,74.05,74.25,73.76,73.99,381204.0,73.2801,73.478,72.9931,73.2207,381204.0
2024-12-04 09:40:00,74.01,74.08,73.75,73.82,176380.0,73.2405,73.3097,72.9832,73.0524,176380.0
2024-12-04 09:50:00,73.81,73.95,73.7,73.92,287093.0,73.0425,73.1811,72.9337,73.1514,287093.0
2024-12-04 10:00:00,73.9,73.9,73.53,73.55,238947.0,73.1316,73.1316,72.7655,72.7853,238947.0
2024-12-04 10:10:00,73.55,73.57,73.24,73.35,251532.0,72.7853,72.805,72.4785,72.5873,251532.0
2024-12-04 10:20:00,73.36,73.46,73.3,73.38,141155.0,72.5972,72.6962,72.5379,72.617,141155.0
2024-12-04 10:30:00,73.38,73.57,73.34,73.49,122380.0,72.617,72.805,72.5774,72.7259,122380.0
2024-12-04 10:40:00,73.49,73.6,73.39,73.42,108735.0,72.7259,72.8347,72.6269,72.6566,108735.0
2024-12-04 10:50:00,73.44,73.57,73.37,73.56,105968.0,72.6764,72.805,72.6071,72.7951,105968.0
2024-12-04 11:00:00,73.55,73.56,73.25,73.27,174940.0,72.7853,72.7951,72.4884,72.5082,174940.0
2024-12-04 11:10:00,73.27,73.29,73.18,73.23,119350.0,72.5082,72.528,72.4191,72.4686,119350.0
2024-12-04 11:20:00,73.23,73.27,72.96,72.98,209600.0,72.4686,72.5082,72.2014,72.2212,209600.0
2024-12-04 11:30:00,72.98,73.15,72.91,73.06,212969.0,72.2212,72.3894,72.1519,72.3003,212969.0
2024-12-04 11:40:00,73.06,73.13,72.97,73.05,234623.0,72.3003,72.3696,72.2113,72.2905,234623.0
2024-12-04 11:50:00,73.06,73.1,72.86,72.89,149592.0,72.3003,72.3399,72.1024,72.1321,149592.0
2024-12-04 12:00:00,72.9,72.91,72.8,72.81,151953.0,72.142,72.1519,72.0431,72.0529,151953.0
2024-12-04 12:10:00,72.81,72.89,72.76,72.87,152314.0,72.0529,72.1321,72.0035,72.1123,152314.0
2024-12-04 12:20:00,72.87,72.97,72.84,72.97,145455.0,72.1123,72.2113,72.0826,72.2113,145455.0
2024-12-04 12:30:00,72.98,73.13,72.95,73.05,124440.0,72.2212,72.3696,72.1915,72.2905,124440.0
2024-12-04 12:40:00,73.04,73.1,73.0,73.07,84373.0,72.2806,72.3399,72.241,72.3102,84373.0
2024-12-04 12:50:00,73.06,73.09,72.94,72.98,84512.0,72.3003,72.33,72.1816,72.2212,84512.0
2024-12-04 13:00:00,72.98,73.02,72.93,72.95,149440.0,72.2212,72.2608,72.1717,72.1915,149440.0
2024-12-04 13:10:00,72.95,73.01,72.91,72.92,128405.0,72.1915,72.2509,72.1519,72.1618,128405.0
2024-12-04 13:20:00,72.91,72.93,72.81,72.84,124268.0,72.1519,72.1717,72.0529,72.0826,124268.0
2024-12-04 13:30:00,72.84,72.95,72.72,72.9,293084.0,72.0826,72.1915,71.9639,72.142,293084.0
2024-12-04 13:40:00,72.9,73.0,72.87,72.97,139772.0,72.142,72.241,72.1123,72.2113,139772.0
2024-12-04 13:50:00,72.96,72.98,72.81,72.81,153800.0,72.2014,72.2212,72.0529,72.0529,153800.0
2024-12-04 14:00:00,72.81,72.85,72.71,72.81,147041.0,72.0529,72.0925,71.954,72.0529,147041.0
2024-12-04 14:10:00,72.81,72.97,72.77,72.94,194774.0,72.0529,72.2113,72.0134,72.1816,194774.0
2024-12-04 14:20:00,72.94,72.96,72.86,72.94,157001.0,72.1816,72.2014,72.1024,72.1816,157001.0
2024-12-04 14:30:00,72.94,73.19,72.93,73.11,340368.0,72.1816,72.429,72.1717,72.3498,340368.0
2024-12-04 14:40:00,73.12,73.18,73.06,73.09,122729.0,72.3597,72.4191,72.3003,72.33,122729.0
2024-12-04 14:50:00,73.09,73.15,73.05,73.12,142225.0,72.33,72.3894,72.2905,72.3597,142225.0
2024-12-04 15:00:00,73.12,73.27,73.11,73.27,189856.0,72.3597,72.5082,72.3498,72.5082,189856.0
2024-12-04 15:10:00,73.27,73.31,73.24,73.28,151596.0,72.5082,72.5477,72.4785,72.5181,151596.0
2024-12-04 15:20:00,73.29,73.31,73.21,73.22,330873.0,72.528,72.5477,72.4488,72.4587,330873.0
2024-12-04 15:30:00,73.21,73.26,73.14,73.22,391260.0,72.4488,72.4983,72.3795,72.4587,391260.0
2024-12-04 15:40:00,73.22,73.23,73.04,73.15,543381.0,72.4587,72.4686,72.2806,72.3894,543381.0
2024-12-04 15:50:00,73.14,73.14,72.96,73.07,1301742.0,72.3795,72.3795,72.2014,72.3102,1301742.0
2024-12-05 09:30:00,73.4,73.59,73.1,73.17,305407.0,72.6368,72.8248,72.3399,72.4092,305407.0
2024-12-05 09:40:00,73.15,73.68,73.11,73.64,522667.0,72.3894,72.9139,72.3498,72.8743,522667.0
2024-12-05 09:50:00,73.68,74.07,73.62,74.01,715383.0,72.9139,73.2998,72.8545,73.2405,715383.0
2024-12-05 10:00:00,74.02,74.16,73.82,73.85,309983.0,73.2504,73.3889,73.0524,73.0821,309983.0
2024-12-05 10:10:00,73.85,74.21,73.76,74.2,337765.0,73.0821,73.4384,72.9931,73.4285,337765.0
2024-12-05 10:20:00,74.2,74.21,73.94,74.02,500496.0,73.4285,73.4384,73.1712,73.2504,500496.0
2024-12-05 10:30:00,74.02,74.31,74.01,74.2,402358.0,73.2504,73.5374,73.2405,73.4285,402358.0
2024-12-05 10:40:00,74.2,74.44,74.11,74.38,453763.0,73.4285,73.666,73.3394,73.6066,453763.0
2024-12-05 10:50:00,74.38,74.52,74.18,74.26,380517.0,73.6066,73.7452,73.4087,73.4879,380517.0
2024-12-05 11:00:00,74.26,74.37,74.15,74.34,290670.0,73.4879,73.5967,73.379,73.567,290670.0
2024-12-05 11:10:00,74.33,74.48,74.24,74.37,344430.0,73.5571,73.7056,73.4681,73.5967,344430.0
2024-12-05 11:20:00,74.37,74.61,74.23,74.6,553670.0,73.5967,73.8342,73.4582,73.8243,553670.0
2024-12-05 11:30:00,74.61,74.61,74.29,74.48,203702.0,73.8342,73.8342,73.5176,73.7056,203702.0
2024-12-05 11:40:00,74.48,74.56,74.4,74.51,190048.0,73.7056,73.7848,73.6264,73.7353,190048.0
2024-12-05 11:50:00,74.51,74.57,74.42,74.44,185526.0,73.7353,73.7946,73.6462,73.666,185526.0
2024-12-05 12:00:00,74.44,74.5,74.31,74.38,159333.0,73.666,73.7254,73.5374,73.6066,159333.0
2024-12-05 12:10:00,74.38,74.4,74.26,74.28,177411.0,73.6066,73.6264,73.4879,73.5077,177411.0
2024-12-05 12:20:00,74.28,74.39,74.27,74.34,154056.0,73.5077,73.6165,73.4978,73.567,154056.0
2024-12-05 12:30:00,74.34,74.45,74.32,74.38,167861.0,73.567,73.6759,73.5472,73.6066,167861.0
2024-12-05 12:40:00,74.39,74.42,74.32,74.39,291385.0,73.6165,73.6462,73.5472,73.6165,291385.0
2024-12-05 12:50:00,74.39,74.48,74.32,74.34,256912.0,73.6165,73.7056,73.5472,73.567,256912.0
2024-12-05 13:00:00,74.33,74.33,74.06,74.24,131837.0,73.5571,73.5571,73.2899,73.4681,131837.0
2024-12-05 13:10:00,74.24,74.3,74.01,74.08,314082.0,73.4681,73.5275,73.2405,73.3097,314082.0
2024-12-05 13:20:00,74.08,74.21,74.02,74.2,213823.0,73.3097,73.4384,73.2504,73.4285,213823.0
2024-12-05 13:30:00,74.2,74.31,74.12,74.16,290434.0,73.4285,73.5374,73.3493,73.3889,290434.0
2024-12-05 13:40:00,74.15,74.29,74.04,74.16,210590.0,73.379,73.5176,73.2702,73.3889,210590.0
2024-12-05 13:50:00,74.17,74.2,74.06,74.17,237964.0,73.3988,73.4285,73.2899,73.3988,237964.0
2024-12-05 14:00:00,74.18,74.26,74.12,74.25,240761.0,73.4087,73.4879,73.3493,73.478,240761.0
2024-12-05 14:10:00,74.25,74.36,74.07,74.34,212522.0,73.478,73.5868,73.2998,73.567,212522.0
2024-12-05 14:20:00,74.34,74.37,74.19,74.2,161527.0,73.567,73.5967,73.4186,73.4285,161527.0
2024-12-05 14:30:00,74.2,74.24,74.05,74.2,120367.0,73.4285,73.4681,73.2801,73.4285,120367.0
2024-12-05 14:40:00,74.2,74.28,74.17,74.22,159508.0,73.4285,73.5077,73.3988,73.4483,159508.0
2024-12-05 14:50:00,74.21,74.3,74.17,74.25,156107.0,73.4384,73.5275,73.3988,73.478,156107.0
2024-12-05 15:00:00,74.25,74.28,74.16,74.24,170685.0,73.478,73.5077,73.3889,73.4681,170685.0
2024-12-05 15:10:00,74.25,74.26,74.17,74.25,188879.0,73.478,73.4879,73.3988,73.478,188879.0
2024-12-05 15:20:00,74.26,74.28,74.1,74.16,259442.0,73.4879,73.5077,73.3295,73.3889,259442.0
2024-12-05 15:30:00,74.15,74.2,74.05,74.2,313116.0,73.379,73.4285,73.2801,73.4285,313116.0
2024-12-05 15:40:00,74.2,74.22,74.0,74.02,298871.0,73.4285,73.4483,73.2306,73.2504,298871.0
2024-12-05 15:50:00,74.0,74.01,73.64,73.68,1186459.0,73.2306,73.2405,72.8743,72.9139,1186459.0
2024-12-06 09:30:00,73.99,74.65,73.82,74.65,443417.0,73.2207,73.8738,73.0524,73.8738,443417.0
2024-12-06 09:40:00,74.67,74.72,74.32,74.39,332510.0,73.8936,73.9431,73.5472,73.6165,332510.0
2024-12-06 09:50:00,74.39,74.41,73.96,74.12,312658.0,73.6165,73.6363,73.191,73.3493,312658.0
2024-12-06 10:00:00,74.1,74.15,73.89,74.04,257463.0,73.3295,73.379,73.1217,73.2702,257463.0
2024-12-06 10:10:00,74.03,74.03,73.75,73.91,146416.0,73.2603,73.2603,72.9832,73.1415,146416.0
2024-12-06 10:20:00,73.91,73.99,73.84,73.92,168651.0,73.1415,73.2207,73.0722,73.1514,168651.0
2024-12-06 10:30:00,73.92,74.16,73.73,74.16,208447.0,73.1514,73.3889,72.9634,73.3889,208447.0
2024-12-06 10:40:00,74.16,74.16,74.01,74.07,194748.0,73.3889,73.3889,73.2405,73.2998,194748.0
2024-12-06 10:50:00,74.07,74.27,74.01,74.21,161992.0,73.2998,73.4978,73.2405,73.4384,161992.0
2024-12-06 11:00:00,74.22,74.27,74.11,74.15,171703.0,73.4483,73.4978,73.3394,73.379,171703.0
2024-12-06 11:10:00,74.16,74.28,74.1,74.15,158646.0,73.3889,73.5077,73.3295,73.379,158646.0
2024-12-06 11:20:00,74.15,74.27,74.14,74.23,143964.0,73.379,73.4978,73.3691,73.4582,143964.0
2024-12-06 11:30:00,74.22,74.28,74.14,74.15,145575.0,73.4483,73.5077,73.3691,73.379,145575.0
2024-12-06 11:40:00,74.14,74.35,74.14,74.27,140481.0,73.3691,73.5769,73.3691,73.4978,140481.0
2024-12-06 11:50:00,74.28,74.36,74.23,74.33,140802.0,73.5077,73.5868,73.4582,73.5571,140802.0
2024-12-06 12:00:00,74.33,74.38,74.19,74.19,117544.0,73.5571,73.6066,73.4186,73.4186,117544.0
2024-12-06 12:10:00,74.19,74.25,74.13,74.14,137852.0,73.4186,73.478,73.3592,73.3691,137852.0
2024-12-06 12:20:00,74.14,74.26,74.14,74.24,147166.0,73.3691,73.4879,73.3691,73.4681,147166.0
2024-12-06 12:30:00,74.24,74.24,74.14,74.19,119204.0,73.4681,73.4681,73.3691,73.4186,119204.0
2024-12-06 12:40:00,74.19,74.32,74.13,74.19,130865.0,73.4186,73.5472,73.3592,73.4186,130865.0
2024-12-06 12:50:00,74.19,74.28,74.19,74.25,139899.0,73.4186,73.5077,73.4186,73.478,139899.0
2024-12-06 13:00:00,74.23,74.41,74.22,74.39,137202.0,73.4582,73.6363,73.4483,73.6165,137202.0
2024-12-06 13:10:00,74.39,74.39,74.27,74.3,138637.0,73.6165,73.6165,73.4978,73.5275,138637.0
2024-12-06 13:20:00,74.31,74.32,74.15,74.16,138770.0,73.5374,73.5472,73.379,73.3889,138770.0
2024-12-06 13:30:00,74.17,74.17,74.07,74.12,167802.0,73.3988,73.3988,73.2998,73.3493,167802.0
2024-12-06 13:40:00,74.12,74.16,74.05,74.12,129816.0,73.3493,73.3889,73.2801,73.3493,129816.0
2024-12-06 13:50:00,74.13,74.22,74.07,74.08,151346.0,73.3592,73.4483,73.2998,73.3097,151346.0
2024-12-06 14:00:00,74.08,74.11,74.04,74.07,122940.0,73.3097,73.3394,73.2702,73.2998,122940.0
2024-12-06 14:10:00,74.07,74.14,74.0,74.12,140097.0,73.2998,73.3691,73.2306,73.3493,140097.0
2024-12-06 14:20:00,74.12,74.15,74.05,74.11,132755.0,73.3493,73.379,73.2801,73.3394,132755.0
2024-12-06 14:30:00,74.11,74.12,74.02,74.05,188556.0,73.3394,73.3493,73.2504,73.2801,188556.0
2024-12-06 14:40:00,74.05,74.22,74.04,74.15,177617.0,73.2801,73.4483,73.2702,73.379,177617.0
2024-12-06 14:50:00,74.14,74.25,74.14,74.19,191941.0,73.3691,73.478,73.3691,73.4186,191941.0
2024-12-06 15:00:00,74.19,74.23,74.0,74.13,143598.0,73.4186,73.4582,73.2306,73.3592,143598.0
2024-12-06 15:10:00,74.14,74.21,74.1,74.18,223222.0,73.3691,73.4384,73.3295,73.4087,223222.0
2024-12-06 15:20:00,74.17,74.28,74.17,74.25,228777.0,73.3988,73.5077,73.3988,73.478,228777.0
2024-12-06 15:30:00,74.24,74.26,74.13,74.15,256774.0,73.4681,73.4879,73.3592,73.379,256774.0
2024-12-06 15:40:00,74.15,74.26,74.14,74.26,285075.0,73.379,73.4879,73.3691,73.4879,285075.0
2024-12-06 15:50:00,74.24,74.42,74.19,74.31,895788.0,73.4681,73.6462,73.4186,73.5374,895788.0
2024-12-09 09:30:00,74.31,74.55,74.1,74.3,465235.0,73.5374,73.7749,73.3295,73.5275,465235.0
2024-12-09 09:40:00,74.29,74.39,74.07,74.38,422607.0,73.5176,73.6165,73.2998,73.6066,422607.0
2024-12-09 09:50:00,74.38,74.5,74.28,74.33,191857.0,73.6066,73.7254,73.5077,73.5571,191857.0
2024-12-09 10:00:00,74.34,74.38,74.19,74.33,195600.0,73.567,73.6066,73.4186,73.5571,195600.0
2024-12-09 10:10:00,74.33,74.44,74.11,74.18,208714.0,73.5571,73.666,73.3394,73.4087,208714.0
2024-12-09 10:20:00,74.18,74.23,74.02,74.19,431496.0,73.4087,73.4582,73.2504,73.4186,431496.0
2024-12-09 10:30:00,74.19,74.24,73.9,73.98,290438.0,73.4186,73.4681,73.1316,73.2108,290438.0
2024-12-09 10:40:00,73.98,74.02,73.68,73.81,291884.0,73.2108,73.2504,72.9139,73.0425,291884.0
2024-12-09 10:50:00,73.81,73.87,73.71,73.86,297180.0,73.0425,73.1019,72.9436,73.092,297180.0
2024-12-09 11:00:00,73.86,73.87,73.76,73.76,235354.0,73.092,73.1019,72.9931,72.9931,235354.0
2024-12-09 11:10:00,73.76,74.03,73.71,74.02,217704.0,72.9931,73.2603,72.9436,73.2504,217704.0
2024-12-09 11:20:00,74.02,74.07,73.9,74.0,221807.0,73.2504,73.2998,73.1316,73.2306,221807.0
2024-12-09 11:30:00,74.01,74.09,73.99,74.04,157985.0,73.2405,73.3196,73.2207,73.2702,157985.0
2024-12-09 11:40:00,74.04,74.1,73.98,74.02,299432.0,73.2702,73.3295,73.2108,73.2504,299432.0
2024-12-09 11:50:00,74.02,74.07,73.86,73.9,146029.0,73.2504,73.2998,73.092,73.1316,146029.0
2024-12-09 12:00:00,73.9,73.9,73.74,73.76,103259.0,73.1316,73.1316,72.9733,72.9931,103259.0
2024-12-09 12:10:00,73.75,73.78,73.63,73.75,105012.0,72.9832,73.0129,72.8644,72.9832,105012.0
2024-12-09 12:20:00,73.74,73.77,73.65,73.71,106904.0,72.9733,73.003,72.8842,72.9436,106904.0
2024-12-09 12:30:00,73.71,73.78,73.66,73.76,109863.0,72.9436,73.0129,72.8941,72.9931,109863.0
2024-12-09 12:40:00,73.76,73.83,73.73,73.8,92446.0,72.9931,73.0623,72.9634,73.0327,92446.0
2024-12-09 12:50:00,73.79,73.85,73.74,73.77,102747.0,73.0228,73.0821,72.9733,73.003,102747.0
2024-12-09 13:00:00,73.77,73.86,73.74,73.83,112248.0,73.003,73.092,72.9733,73.0623,112248.0
2024-12-09 13:10:00,73.83,73.87,73.77,73.8,82767.0,73.0623,73.1019,73.003,73.0327,82767.0
2024-12-09 13:20:00,73.81,73.83,73.66,73.67,116599.0,73.0425,73.0623,72.8941,72.904,116599.0
2024-12-09 13:30:00,73.67,73.73,73.65,73.67,116267.0,72.904,72.9634,72.8842,72.904,116267.0
2024-12-09 13:40:00,73.66,73.79,73.66,73.7,123113.0,72.8941,73.0228,72.8941,72.9337,123113.0
2024-12-09 13:50:00,73.7,73.78,73.68,73.73,154402.0,72.9337,73.0129,72.9139,72.9634,154402.0
2024-12-09 14:00:00,73.73,73.73,73.46,73.52,207014.0,72.9634,72.9634,72.6962,72.7556,207014.0
2024-12-09 14:10:00,73.52,73.56,73.47,73.48,107534.0,72.7556,72.7951,72.7061,72.716,107534.0
2024-12-09 14:20:00,73.48,73.55,73.45,73.48,117073.0,72.716,72.7853,72.6863,72.716,117073.0
2024-12-09 14:30:00,73.48,73.58,73.47,73.5,152546.0,72.716,72.8149,72.7061,72.7358,152546.0
2024-12-09 14:40:00,73.51,73.56,73.37,73.45,183777.0,72.7457,72.7951,72.6071,72.6863,183777.0
2024-12-09 14:50:00,73.45,73.46,73.29,73.34,139633.0,72.6863,72.6962,72.528,72.5774,139633.0
2024-12-09 15:00:00,73.34,73.35,73.15,73.18,112970.0,72.5774,72.5873,72.3894,72.4191,112970.0
2024-12-09 15:10:00,73.18,73.22,72.99,73.06,490920.0,72.4191,72.4587,72.2311,72.3003,490920.0
2024-12-09 15:20:00,73.06,73.09,72.99,73.03,202633.0,72.3003,72.33,72.2311,72.2707,202633.0
2024-12-09 15:30:00,73.03,73.07,72.88,72.9,326856.0,72.2707,72.3102,72.1222,72.142,326856.0
2024-12-09 15:40:00,72.9,72.95,72.77,72.81,447334.0,72.142,72.1915,72.0134,72.0529,447334.0
2024-12-09 15:50:00,72.82,72.83,72.42,72.64,2052982.0,72.0628,72.0727,71.667,71.8847,2052982.0
2024-12-10 09:30:00,73.5,73.5,72.2,72.23,399700.0,72.7358,72.7358,71.4493,71.479,399700.0
2024-12-10 09:40:00,72.23,72.46,72.1,72.34,229767.0,71.479,71.7066,71.3503,71.5878,229767.0
2024-12-10 09:50:00,72.34,72.76,72.27,72.72,199701.0,71.5878,72.0035,71.5186,71.9639,199701.0
2024-12-10 10:00:00,72.72,72.78,72.31,72.34,175777.0,71.9639,72.0233,71.5581,71.5878,175777.0
2024-12-10 10:10:00,72.34,72.37,72.1,72.23,137162.0,71.5878,71.6175,71.3503,71.479,137162.0
2024-12-10 10:20:00,72.23,72.26,72.03,72.21,229518.0,71.479,71.5087,71.2811,71.4592,229518.0
2024-12-10 10:30:00,72.22,72.49,72.21,72.37,156417.0,71.4691,71.7363,71.4592,71.6175,156417.0
2024-12-10 10:40:00,72.37,72.67,72.31,72.54,183701.0,71.6175,71.9144,71.5581,71.7858,183701.0
2024-12-10 10:50:00,72.55,72.59,72.43,72.48,108332.0,71.7957,71.8352,71.6769,71.7264,108332.0
2024-12-10 11:00:00,72.49,72.58,72.39,72.46,139541.0,71.7363,71.8253,71.6373,71.7066,139541.0
2024-12-10 11:10:00,72.46,72.49,72.27,72.31,116070.0,71.7066,71.7363,71.5186,71.5581,116070.0
2024-12-10 11:20:00,72.3,72.42,72.22,72.38,111102.0,71.5482,71.667,71.4691,71.6274,111102.0
2024-12-10 11:30:00,72.38,72.43,72.26,72.26,110721.0,71.6274,71.6769,71.5087,71.5087,110721.0
2024-12-10 11:40:00,72.26,72.4,72.16,72.18,142915.0,71.5087,71.6472,71.4097,71.4295,142915.0
2024-12-10 11:50:00,72.18,72.24,72.08,72.09,166635.0,71.4295,71.4889,71.3305,71.3404,166635.0
2024-12-10 12:00:00,72.1,72.18,72.04,72.16,112819.0,71.3503,71.4295,71.291,71.4097,112819.0
2024-12-10 12:10:00,72.17,72.23,72.1,72.11,143078.0,71.4196,71.479,71.3503,71.3602,143078.0
2024-12-10 12:20:00,72.11,72.13,72.01,72.06,101640.0,71.3602,71.38,71.2613,71.3107,101640.0
2024-12-10 12:30:00,72.06,73.07,72.02,72.79,527062.0,71.3107,72.3102,71.2712,72.0332,527062.0
2024-12-10 12:40:00,72.8,72.84,72.45,72.5,180612.0,72.0431,72.0826,71.6967,71.7462,180612.0
2024-12-10 12:50:00,72.49,72.5,72.15,72.16,124245.0,71.7363,71.7462,71.3998,71.4097,124245.0
2024-12-10 13:00:00,72.15,72.23,72.07,72.18,101549.0,71.3998,71.479,71.3206,71.4295,101549.0
2024-12-10 13:10:00,72.19,72.3,72.12,72.15,170548.0,71.4394,71.5482,71.3701,71.3998,170548.0
2024-12-10 13:20:00,72.15,72.25,72.12,72.2,93582.0,71.3998,71.4988,71.3701,71.4493,93582.0
2024-12-10 13:30:00,72.2,72.24,72.05,72.17,75287.0,71.4493,71.4889,71.3008,71.4196,75287.0
2024-12-10 13:40:00,72.16,72.17,72.04,72.08,71165.0,71.4097,71.4196,71.291,71.3305,71165.0
2024-12-10 13:50:00,72.08,72.14,72.04,72.07,100815.0,71.3305,71.3899,71.291,71.3206,100815.0
2024-12-10 14:00:00,72.07,72.15,72.02,72.11,129534.0,71.3206,71.3998,71.2712,71.3602,129534.0
2024-12-10 14:10:00,72.12,72.13,72.0,72.09,128534.0,71.3701,71.38,71.2514,71.3404,128534.0
2024-12-10 14:20:00,72.09,72.16,72.05,72.16,116642.0,71.3404,71.4097,71.3008,71.4097,116642.0
2024-12-10 14:30:00,72.15,72.24,72.07,72.2,103972.0,71.3998,71.4889,71.3206,71.4493,103972.0
2024-12-10 14:40:00,72.19,72.29,72.15,72.27,133478.0,71.4394,71.5384,71.3998,71.5186,133478.0
2024-12-10 14:50:00,72.27,72.27,72.15,72.21,200051.0,71.5186,71.5186,71.3998,71.4592,200051.0
2024-12-10 15:00:00,72.22,72.41,72.16,72.3,146198.0,71.4691,71.6571,71.4097,71.5482,146198.0
2024-12-10 15:10:00,72.3,72.35,72.22,72.32,142252.0,71.5482,71.5977,71.4691,71.568,142252.0
2024-12-10 15:20:00,72.31,72.37,72.25,72.34,365251.0,71.5581,71.6175,71.4988,71.5878,365251.0
2024-12-10 15:30:00,72.34,72.39,72.26,72.28,360740.0,71.5878,71.6373,71.5087,71.5285,360740.0
2024-12-10 15:40:00,72.29,72.29,72.05,72.07,226830.0,71.5384,71.5384,71.3008,71.3206,226830.0
2024-12-10 15:50:00,72.07,72.11,71.9,72.1,1118492.0,71.3206,71.3602,71.1524,71.3503,1118492.0
2024-12-11 09:30:00,72.59,72.92,71.48,71.6,555706.0,71.8352,72.1618,70.7368,70.8555,555706.0
2024-12-11 09:40:00,71.58,71.83,71.45,71.77,263814.0,70.8357,71.0831,70.7071,71.0238,263814.0
2024-12-11 09:50:00,71.77,71.94,71.53,71.76,253139.0,71.0238,71.192,70.7863,71.0139,253139.0
2024-12-11 10:00:00,71.77,71.77,71.45,71.56,200095.0,71.0238,71.0238,70.7071,70.8159,200095.0
2024-12-11 10:10:00,71.56,71.93,71.54,71.85,164582.0,70.8159,71.1821,70.7962,71.1029,164582.0
2024-12-11 10:20:00,71.85,71.91,71.7,71.76,169748.0,71.1029,71.1623,70.9545,71.0139,169748.0
2024-12-11 10:30:00,71.77,71.79,71.49,71.5,251957.0,71.0238,71.0436,70.7467,70.7566,251957.0
2024-12-11 10:40:00,71.5,71.86,71.49,71.85,170860.0,70.7566,71.1128,70.7467,71.1029,170860.0
2024-12-11 10:50:00,71.85,72.04,71.76,71.95,154806.0,71.1029,71.291,71.0139,71.2019,154806.0
2024-12-11 11:00:00,71.96,71.98,71.85,71.9,163773.0,71.2118,71.2316,71.1029,71.1524,163773.0
2024-12-11 11:10:00,71.9,71.91,71.76,71.83,121535.0,71.1524,71.1623,71.0139,71.0831,121535.0
2024-12-11 11:20:00,71.82,71.94,71.76,71.92,296491.0,71.0732,71.192,71.0139,71.1722,296491.0
2024-12-11 11:30:00,71.93,71.98,71.74,71.81,108159.0,71.1821,71.2316,70.9941,71.0633,108159.0
2024-12-11 11:40:00,71.82,71.93,71.78,71.78,124832.0,71.0732,71.1821,71.0337,71.0337,124832.0
2024-12-11 11:50:00,71.78,71.9,71.72,71.87,105817.0,71.0337,71.1524,70.9743,71.1227,105817.0
2024-12-11 12:00:00,71.87,71.87,71.77,71.84,81801.0,71.1227,71.1227,71.0238,71.093,81801.0
2024-12-11 12:10:00,71.84,71.9,71.75,71.78,57567.0,71.093,71.1524,71.004,71.0337,57567.0
2024-12-11 12:20:00,71.77,71.85,71.7,71.71,138531.0,71.0238,71.1029,70.9545,70.9644,138531.0
2024-12-11 12:30:00,71.71,71.87,71.69,71.8,138446.0,70.9644,71.1227,70.9446,71.0534,138446.0
2024-12-11 12:40:00,71.81,71.93,71.81,71.87,67138.0,71.0633,71.1821,71.0633,71.1227,67138.0
2024-12-11 12:50:00,71.88,71.96,71.87,71.92,48112.0,71.1326,71.2118,71.1227,71.1722,48112.0
2024-12-11 13:00:00,71.92,72.08,71.9,71.95,233947.0,71.1722,71.3305,71.1524,71.2019,233947.0
2024-12-11 13:10:00,71.95,72.05,71.87,71.98,187357.0,71.2019,71.3008,71.1227,71.2316,187357.0
2024-12-11 13:20:00,71.97,72.03,71.87,72.03,191436.0,71.2217,71.2811,71.1227,71.2811,191436.0
2024-12-11 13:30:00,72.02,72.03,71.9,71.98,82015.0,71.2712,71.2811,71.1524,71.2316,82015.0
2024-12-11 13:40:00,71.99,72.02,71.9,71.95,85019.0,71.2415,71.2712,71.1524,71.2019,85019.0
2024-12-11 13:50:00,71.95,71.97,71.88,71.9,97008.0,71.2019,71.2217,71.1326,71.1524,97008.0
2024-12-11 14:00:00,71.9,71.9,71.76,71.81,93408.0,71.1524,71.1524,71.0139,71.0633,93408.0
2024-12-11 14:10:00,71.81,71.87,71.74,71.81,72563.0,71.0633,71.1227,70.9941,71.0633,72563.0
2024-12-11 14:20:00,71.82,71.85,71.73,71.84,66296.0,71.0732,71.1029,70.9842,71.093,66296.0
2024-12-11 14:30:00,71.85,72.04,71.84,72.03,188440.0,71.1029,71.291,71.093,71.2811,188440.0
2024-12-11 14:40:00,72.04,72.14,71.98,72.11,200630.0,71.291,71.3899,71.2316,71.3602,200630.0
2024-12-11 14:50:00,72.11,72.13,71.94,71.95,134949.0,71.3602,71.38,71.192,71.2019,134949.0
2024-12-11 15:00:00,71.95,72.05,71.87,71.92,208949.0,71.2019,71.3008,71.1227,71.1722,208949.0
2024-12-11 15:10:00,71.92,71.96,71.79,71.87,124248.0,71.1722,71.2118,71.0436,71.1227,124248.0
2024-12-11 15:20:00,71.86,71.9,71.83,71.89,104428.0,71.1128,71.1524,71.0831,71.1425,104428.0
2024-12-11 15:30:00,71.89,71.89,71.78,71.84,171189.0,71.1425,71.1425,71.0337,71.093,171189.0
2024-12-11 15:40:00,71.83,71.84,71.72,71.73,306466.0,71.0831,71.093,70.9743,70.9842,306466.0
2024-12-11 15:50:00,71.73,71.95,71.57,71.63,1050126.0,70.9842,71.2019,70.8258,70.8852,1050126.0
2024-12-12 09:30:00,71.88,72.06,71.61,71.9,272128.0,71.1326,71.3107,70.8654,71.1524,272128.0
2024-12-12 09:40:00,71.89,72.04,71.81,71.84,148188.0,71.1425,71.291,71.0633,71.093,148188.0
2024-12-12 09:50:00,71.84,71.9,71.55,71.57,149986.0,71.093,71.1524,70.806,70.8258,149986.0
2024-12-12 10:00:00,71.57,71.62,71.21,71.33,197601.0,70.8258,70.8753,70.4696,70.5883,197601.0
2024-12-12 10:10:00,71.33,71.55,71.25,71.46,165394.0,70.5883,70.806,70.5092,70.717,165394.0
2024-12-12 10:20:00,71.46,71.58,71.42,71.53,174061.0,70.717,70.8357,70.6774,70.7863,174061.0
2024-12-12 10:30:00,71.53,71.69,71.46,71.54,214004.0,70.7863,70.9446,70.717,70.7962,214004.0
2024-12-12 10:40:00,71.53,71.55,71.36,71.37,130963.0,70.7863,70.806,70.618,70.6279,130963.0
2024-12-12 10:50:00,71.37,71.51,71.33,71.48,153999.0,70.6279,70.7665,70.5883,70.7368,153999.0
2024-12-12 11:00:00,71.47,71.54,71.37,71.48,149075.0,70.7269,70.7962,70.6279,70.7368,149075.0
2024-12-12 11:10:00,71.48,71.56,71.39,71.45,104523.0,70.7368,70.8159,70.6477,70.7071,104523.0
2024-12-12 11:20:00,71.45,71.64,71.43,71.57,94718.0,70.7071,70.8951,70.6873,70.8258,94718.0
2024-12-12 11:30:00,71.55,71.64,71.55,71.59,114186.0,70.806,70.8951,70.806,70.8456,114186.0
2024-12-12 11:40:00,71.58,71.59,71.47,71.55,83680.0,70.8357,70.8456,70.7269,70.806,83680.0
2024-12-12 11:50:00,71.54,71.6,71.48,71.54,102041.0,70.7962,70.8555,70.7368,70.7962,102041.0
2024-12-12 12:00:00,71.55,71.64,71.54,71.56,138692.0,70.806,70.8951,70.7962,70.8159,138692.0
2024-12-12 12:10:00,71.56,71.64,71.53,71.59,80525.0,70.8159,70.8951,70.7863,70.8456,80525.0
2024-12-12 12:20:00,71.59,71.61,71.46,71.48,138905.0,70.8456,70.8654,70.717,70.7368,138905.0
2024-12-12 12:30:00,71.47,71.51,71.36,71.45,114971.0,70.7269,70.7665,70.618,70.7071,114971.0
2024-12-12 12:40:00,71.45,71.47,71.34,71.38,136111.0,70.7071,70.7269,70.5982,70.6378,136111.0
2024-12-12 12:50:00,71.38,71.41,71.29,71.4,97425.0,70.6378,70.6675,70.5488,70.6576,97425.0
2024-12-12 13:00:00,71.39,71.47,71.35,71.45,125510.0,70.6477,70.7269,70.6081,70.7071,125510.0
2024-12-12 13:10:00,71.45,71.45,71.37,71.44,121006.0,70.7071,70.7071,70.6279,70.6972,121006.0
2024-12-12 13:20:00,71.46,71.48,71.32,71.36,298664.0,70.717,70.7368,70.5784,70.618,298664.0
2024-12-12 13:30:00,71.37,71.37,71.26,71.31,184370.0,70.6279,70.6279,70.5191,70.5685,184370.0
2024-12-12 13:40:00,71.31,71.4,71.27,71.3,153505.0,70.5685,70.6576,70.529,70.5586,153505.0
2024-12-12 13:50:00,71.31,71.35,71.24,71.3,133887.0,70.5685,70.6081,70.4993,70.5586,133887.0
2024-12-12 14:00:00,71.29,71.36,71.25,71.26,132850.0,70.5488,70.618,70.5092,70.5191,132850.0
2024-12-12 14:10:00,71.26,71.31,71.18,71.19,125201.0,70.5191,70.5685,70.4399,70.4498,125201.0
2024-12-12 14:20:00,71.19,71.2,71.08,71.09,111298.0,70.4498,70.4597,70.3409,70.3508,111298.0
2024-12-12 14:30:00,71.08,71.08,70.97,71.06,186212.0,70.3409,70.3409,70.2321,70.3211,186212.0
2024-12-12 14:40:00,71.06,71.08,70.99,71.05,183942.0,70.3211,70.3409,70.2519,70.3112,183942.0
2024-12-12 14:50:00,71.05,71.06,70.95,71.03,134858.0,70.3112,70.3211,70.2123,70.2915,134858.0
2024-12-12 15:00:00,71.02,71.11,71.0,71.05,251944.0,70.2816,70.3706,70.2618,70.3112,251944.0
2024-12-12 15:10:00,71.06,71.11,70.96,71.03,443366.0,70.3211,70.3706,70.2222,70.2915,443366.0
2024-12-12 15:20:00,71.03,71.05,70.97,71.05,291576.0,70.2915,70.3112,70.2321,70.3112,291576.0
2024-12-12 15:30:00,71.05,71.2,71.04,71.17,374411.0,70.3112,70.4597,70.3014,70.43,374411.0
2024-12-12 15:40:00,71.18,71.19,71.1,71.11,311445.0,70.4399,70.4498,70.3607,70.3706,311445.0
2024-12-12 15:50:00,71.11,71.13,70.79,70.8,1360836.0,70.3706,70.3904,70.054,70.0638,1360836.0
2024-12-13 09:30:00,70.85,71.05,70.53,70.81,382890.0,70.1133,70.3112,69.7967,70.0737,382890.0
2024-12-13 09:40:00,70.79,70.83,70.55,70.69,198300.0,70.054,70.0935,69.8164,69.955,198300.0
2024-12-13 09:50:00,70.66,70.66,70.48,70.57,106670.0,69.9253,69.9253,69.7472,69.8362,106670.0
2024-12-13 10:00:00,70.58,70.69,70.49,70.6,207578.0,69.8461,69.955,69.7571,69.8659,207578.0
2024-12-13 10:10:00,70.61,70.62,70.3,70.31,217943.0,69.8758,69.8857,69.569,69.5789,217943.0
2024-12-13 10:20:00,70.31,70.55,70.27,70.45,252333.0,69.5789,69.8164,69.5394,69.7175,252333.0
2024-12-13 10:30:00,70.45,70.47,70.33,70.4,157229.0,69.7175,69.7373,69.5987,69.668,157229.0
2024-12-13 10:40:00,70.4,70.42,70.2,70.29,180284.0,69.668,69.6878,69.4701,69.5591,180284.0
2024-12-13 10:50:00,70.28,70.39,70.2,70.37,230051.0,69.5493,69.6581,69.4701,69.6383,230051.0
2024-12-13 11:00:00,70.37,70.52,70.36,70.5,151218.0,69.6383,69.7868,69.6284,69.767,151218.0
2024-12-13 11:10:00,70.51,70.56,70.41,70.46,184979.0,69.7769,69.8263,69.6779,69.7274,184979.0
2024-12-13 11:20:00,70.46,70.66,70.45,70.53,176371.0,69.7274,69.9253,69.7175,69.7967,176371.0
2024-12-13 11:30:00,70.55,70.61,70.45,70.47,169986.0,69.8164,69.8758,69.7175,69.7373,169986.0
2024-12-13 11:40:00,70.47,70.54,70.44,70.47,110493.0,69.7373,69.8065,69.7076,69.7373,110493.0
2024-12-13 11:50:00,70.47,70.57,70.44,70.49,197598.0,69.7373,69.8362,69.7076,69.7571,197598.0
2024-12-13 12:00:00,70.48,70.49,70.27,70.3,139037.0,69.7472,69.7571,69.5394,69.569,139037.0
2024-12-13 12:10:00,70.3,70.34,70.22,70.3,266397.0,69.569,69.6086,69.4899,69.569,266397.0
2024-12-13 12:20:00,70.28,70.33,70.25,70.27,92548.0,69.5493,69.5987,69.5196,69.5394,92548.0
2024-12-13 12:30:00,70.27,70.27,70.16,70.2,116811.0,69.5394,69.5394,69.4305,69.4701,116811.0
2024-12-13 12:40:00,70.2,70.29,70.18,70.23,129379.0,69.4701,69.5591,69.4503,69.4998,129379.0
2024-12-13 12:50:00,70.23,70.36,70.19,70.36,125209.0,69.4998,69.6284,69.4602,69.6284,125209.0
2024-12-13 13:00:00,70.35,70.35,70.19,70.22,114858.0,69.6185,69.6185,69.4602,69.4899,114858.0
2024-12-13 13:10:00,70.22,70.27,70.15,70.25,155739.0,69.4899,69.5394,69.4206,69.5196,155739.0
2024-12-13 13:20:00,70.25,70.27,70.17,70.26,115665.0,69.5196,69.5394,69.4404,69.5295,115665.0
2024-12-13 13:30:00,70.27,70.3,70.21,70.25,163980.0,69.5394,69.569,69.48,69.5196,163980.0
2024-12-13 13:40:00,70.26,70.42,70.22,70.28,231644.0,69.5295,69.6878,69.4899,69.5493,231644.0
2024-12-13 13:50:00,70.29,70.3,70.23,70.27,85431.0,69.5591,69.569,69.4998,69.5394,85431.0
2024-12-13 14:00:00,70.27,70.42,70.26,70.41,123479.0,69.5394,69.6878,69.5295,69.6779,123479.0
2024-12-13 14:10:00,70.4,70.4,70.3,70.3,84559.0,69.668,69.668,69.569,69.569,84559.0
2024-12-13 14:20:00,70.3,70.31,70.23,70.23,109051.0,69.569,69.5789,69.4998,69.4998,109051.0
2024-12-13 14:30:00,70.23,70.25,70.17,70.2,189540.0,69.4998,69.5196,69.4404,69.4701,189540.0
2024-12-13 14:40:00,70.2,70.25,70.16,70.17,173215.0,69.4701,69.5196,69.4305,69.4404,173215.0
2024-12-13 14:50:00,70.17,70.21,70.13,70.19,222532.0,69.4404,69.48,69.4008,69.4602,222532.0
2024-12-13 15:00:00,70.19,70.2,70.07,70.14,524201.0,69.4602,69.4701,69.3414,69.4107,524201.0
2024-12-13 15:10:00,70.15,70.3,70.14,70.15,463262.0,69.4206,69.569,69.4107,69.4206,463262.0
2024-12-13 15:20:00,70.15,70.27,70.12,70.16,461297.0,69.4206,69.5394,69.3909,69.4305,461297.0
2024-12-13 15:30:00,70.15,70.18,70.12,70.14,227477.0,69.4206,69.4503,69.3909,69.4107,227477.0
2024-12-13 15:40:00,70.14,70.21,70.12,70.15,373936.0,69.4107,69.48,69.3909,69.4206,373936.0
2024-12-13 15:50:00,70.15,70.48,70.02,70.48,1832152.0,69.4206,69.7472,69.292,69.7472,1832152.0
2024-12-16 09:30:00,70.47,70.56,69.82,70.13,576849.0,69.7373,69.8263,69.094,69.4008,576849.0
2024-12-16 09:40:00,70.12,70.49,70.1,70.41,514775.0,69.3909,69.7571,69.3711,69.6779,514775.0
2024-12-16 09:50:00,70.39,70.49,70.21,70.27,473137.0,69.6581,69.7571,69.48,69.5394,473137.0
2024-12-16 10:00:00,70.28,70.56,70.28,70.43,278492.0,69.5493,69.8263,69.5493,69.6977,278492.0
2024-12-16 10:10:00,70.43,70.47,70.1,70.17,198494.0,69.6977,69.7373,69.3711,69.4404,198494.0
2024-12-16 10:20:00,70.17,70.22,70.02,70.17,227185.0,69.4404,69.4899,69.292,69.4404,227185.0
2024-12-16 10:30:00,70.17,70.38,70.13,70.26,547079.0,69.4404,69.6482,69.4008,69.5295,547079.0
2024-12-16 10:40:00,70.26,70.54,70.24,70.52,227940.0,69.5295,69.8065,69.5097,69.7868,227940.0
2024-12-16 10:50:00,70.53,70.69,70.49,70.61,312677.0,69.7967,69.955,69.7571,69.8758,312677.0
2024-12-16 11:00:00,70.63,70.63,70.28,70.3,112534.0,69.8956,69.8956,69.5493,69.569,112534.0
2024-12-16 11:10:00,70.3,70.47,70.23,70.47,114208.0,69.569,69.7373,69.4998,69.7373,114208.0
2024-12-16 11:20:00,70.48,70.62,70.43,70.61,273295.0,69.7472,69.8857,69.6977,69.8758,273295.0
2024-12-16 11:30:00,70.61,70.76,70.57,70.67,309092.0,69.8758,70.0243,69.8362,69.9352,309092.0
2024-12-16 11:40:00,70.67,70.72,70.61,70.67,164586.0,69.9352,69.9847,69.8758,69.9352,164586.0
2024-12-16 11:50:00,70.67,70.68,70.51,70.55,265146.0,69.9352,69.9451,69.7769,69.8164,265146.0
2024-12-16 12:00:00,70.55,70.59,70.43,70.48,211219.0,69.8164,69.856,69.6977,69.7472,211219.0
2024-12-16 12:10:00,70.48,70.5,70.33,70.34,129760.0,69.7472,69.767,69.5987,69.6086,129760.0
2024-12-16 12:20:00,70.34,70.59,70.32,70.55,281611.0,69.6086,69.856,69.5888,69.8164,281611.0
2024-12-16 12:30:00,70.55,70.62,70.5,70.57,205237.0,69.8164,69.8857,69.767,69.8362,205237.0
2024-12-16 12:40:00,70.57,70.62,70.49,70.53,215434.0,69.8362,69.8857,69.7571,69.7967,215434.0
2024-12-16 12:50:00,70.52,70.63,70.52,70.6,103747.0,69.7868,69.8956,69.7868,69.8659,103747.0
2024-12-16 13:00:00,70.6,70.75,70.59,70.73,116718.0,69.8659,70.0144,69.856,69.9946,116718.0
2024-12-16 13:10:00,70.73,70.88,70.68,70.88,103068.0,69.9946,70.143,69.9451,70.143,103068.0
2024-12-16 13:20:00,70.88,70.92,70.83,70.91,186044.0,70.143,70.1826,70.0935,70.1727,186044.0
2024-12-16 13:30:00,70.9,71.05,70.9,70.97,167610.0,70.1628,70.3112,70.1628,70.2321,167610.0
2024-12-16 13:40:00,70.98,71.0,70.91,70.95,78281.0,70.242,70.2618,70.1727,70.2123,78281.0
2024-12-16 13:50:00,70.95,71.0,70.94,70.99,72936.0,70.2123,70.2618,70.2024,70.2519,72936.0
2024-12-16 14:00:00,70.99,71.2,70.99,71.14,400607.0,70.2519,70.4597,70.2519,70.4003,400607.0
2024-12-16 14:10:00,71.13,71.19,71.01,71.06,330479.0,70.3904,70.4498,70.2717,70.3211,330479.0
2024-12-16 14:20:00,71.06,71.27,71.01,71.26,149371.0,70.3211,70.529,70.2717,70.5191,149371.0
2024-12-16 14:30:00,71.25,71.45,71.23,71.42,169179.0,70.5092,70.7071,70.4894,70.6774,169179.0
2024-12-16 14:40:00,71.42,71.43,71.19,71.19,222554.0,70.6774,70.6873,70.4498,70.4498,222554.0
2024-12-16 14:50:00,71.2,71.5,71.2,71.47,222590.0,70.4597,70.7566,70.4597,70.7269,222590.0
2024-12-16 15:00:00,71.48,71.78,71.46,71.77,317204.0,70.7368,71.0337,70.717,71.0238,317204.0
2024-12-16 15:10:00,71.76,72.27,71.76,71.92,772427.0,71.0139,71.5186,71.0139,71.1722,772427.0
2024-12-16 15:20:00,71.92,72.04,71.88,72.01,438897.0,71.1722,71.291,71.1326,71.2613,438897.0
2024-12-16 15:30:00,72.0,72.22,71.92,72.19,510331.0,71.2514,71.4691,71.1722,71.4394,510331.0
2024-12-16 15:40:00,72.19,72.28,72.1,72.25,613722.0,71.4394,71.5285,71.3503,71.4988,613722.0
2024-12-16 15:50:00,72.26,72.29,71.92,72.0,2123289.0,71.5087,71.5384,71.1722,71.2514,2123289.0
2024-12-17 09:30:00,71.05,71.36,70.79,70.96,736577.0,70.3112,70.618,70.054,70.2222,736577.0
2024-12-17 09:40:00,70.95,71.07,70.68,71.05,296933.0,70.2123,70.331,69.9451,70.3112,296933.0
2024-12-17 09:50:00,71.05,71.54,71.04,71.39,257739.0,70.3112,70.7962,70.3014,70.6477,257739.0
2024-12-17 10:00:00,71.38,71.46,71.14,71.14,240974.0,70.6378,70.717,70.4003,70.4003,240974.0
2024-12-17 10:10:00,71.14,71.24,71.02,71.03,201775.0,70.4003,70.4993,70.2816,70.2915,201775.0
2024-12-17 10:20:00,71.02,71.11,70.89,70.9,153126.0,70.2816,70.3706,70.1529,70.1628,153126.0
2024-12-17 10:30:00,70.91,70.95,70.78,70.82,134244.0,70.1727,70.2123,70.0441,70.0836,134244.0
2024-12-17 10:40:00,70.82,70.9,70.7,70.82,149620.0,70.0836,70.1628,69.9649,70.0836,149620.0
2024-12-17 10:50:00,70.84,70.92,70.74,70.91,98881.0,70.1034,70.1826,70.0045,70.1727,98881.0
2024-12-17 11:00:00,70.92,70.97,70.73,70.87,208770.0,70.1826,70.2321,69.9946,70.1331,208770.0
2024-12-17 11:10:00,70.87,70.97,70.71,70.78,124199.0,70.1331,70.2321,69.9748,70.0441,124199.0
2024-12-17 11:20:00,70.78,70.84,70.63,70.67,110107.0,70.0441,70.1034,69.8956,69.9352,110107.0
2024-12-17 11:30:00,70.67,70.87,70.65,70.8,202253.0,69.9352,70.1331,69.9154,70.0638,202253.0
2024-12-17 11:40:00,70.79,70.87,70.75,70.85,88293.0,70.054,70.1331,70.0144,70.1133,88293.0
2024-12-17 11:50:00,70.85,70.97,70.85,70.96,133926.0,70.1133,70.2321,70.1133,70.2222,133926.0
2024-12-17 12:00:00,70.96,70.98,70.68,70.68,112398.0,70.2222,70.242,69.9451,69.9451,112398.0
2024-12-17 12:10:00,70.68,70.82,70.66,70.75,110120.0,69.9451,70.0836,69.9253,70.0144,110120.0
2024-12-17 12:20:00,70.74,70.82,70.6,70.67,317562.0,70.0045,70.0836,69.8659,69.9352,317562.0
2024-12-17 12:30:00,70.67,70.78,70.66,70.77,159817.0,69.9352,70.0441,69.9253,70.0342,159817.0
2024-12-17 12:40:00,70.77,70.82,70.72,70.82,60324.0,70.0342,70.0836,69.9847,70.0836,60324.0
2024-12-17 12:50:00,70.83,70.9,70.8,70.83,91416.0,70.0935,70.1628,70.0638,70.0935,91416.0
2024-12-17 13:00:00,70.84,70.87,70.76,70.78,63885.0,70.1034,70.1331,70.0243,70.0441,63885.0
2024-12-17 13:10:00,70.78,70.83,70.7,70.72,91856.0,70.0441,70.0935,69.9649,69.9847,91856.0
2024-12-17 13:20:00,70.72,70.79,70.66,70.67,115990.0,69.9847,70.054,69.9253,69.9352,115990.0
2024-12-17 13:30:00,70.68,70.72,70.56,70.56,166168.0,69.9451,69.9847,69.8263,69.8263,166168.0
2024-12-17 13:40:00,70.56,70.59,70.38,70.45,186974.0,69.8263,69.856,69.6482,69.7175,186974.0
2024-12-17 13:50:00,70.44,70.5,70.42,70.42,187502.0,69.7076,69.767,69.6878,69.6878,187502.0
2024-12-17 14:00:00,70.42,70.55,70.4,70.48,133264.0,69.6878,69.8164,69.668,69.7472,133264.0
2024-12-17 14:10:00,70.48,70.63,70.44,70.59,152896.0,69.7472,69.8956,69.7076,69.856,152896.0
2024-12-17 14:20:00,70.59,70.6,70.47,70.52,69730.0,69.856,69.8659,69.7373,69.7868,69730.0
2024-12-17 14:30:00,70.52,70.52,70.41,70.51,87745.0,69.7868,69.7868,69.6779,69.7769,87745.0
2024-12-17 14:40:00,70.51,70.59,70.45,70.56,85449.0,69.7769,69.856,69.7175,69.8263,85449.0
2024-12-17 14:50:00,70.56,70.63,70.49,70.63,100066.0,69.8263,69.8956,69.7571,69.8956,100066.0
2024-12-17 15:00:00,70.62,70.73,70.6,70.67,127750.0,69.8857,69.9946,69.8659,69.9352,127750.0
2024-12-17 15:10:00,70.67,70.75,70.63,70.65,211215.0,69.9352,70.0144,69.8956,69.9154,211215.0
2024-12-17 15:20:00,70.66,70.71,70.63,70.66,195138.0,69.9253,69.9748,69.8956,69.9253,195138.0
2024-12-17 15:30:00,70.68,70.79,70.66,70.77,195575.0,69.9451,70.054,69.9253,70.0342,195575.0
2024-12-17 15:40:00,70.78,70.91,70.76,70.81,280428.0,70.0441,70.1727,70.0243,70.0737,280428.0
2024-12-17 15:50:00,70.81,70.85,70.75,70.81,955367.0,70.0737,70.1133,70.0144,70.0737,955367.0
2024-12-18 09:30:00,70.95,71.5,70.61,70.84,370660.0,70.2123,70.7566,69.8758,70.1034,370660.0
2024-12-18 09:40:00,70.83,71.13,70.75,71.08,148567.0,70.0935,70.3904,70.0144,70.3409,148567.0
2024-12-18 09:50:00,71.06,71.26,71.04,71.19,173311.0,70.3211,70.5191,70.3014,70.4498,173311.0
2024-12-18 10:00:00,71.22,71.47,71.19,71.32,379447.0,70.4795,70.7269,70.4498,70.5784,379447.0
2024-12-18 10:10:00,71.3,71.36,71.18,71.28,271482.0,70.5586,70.618,70.4399,70.5389,271482.0
2024-12-18 10:20:00,71.28,71.39,71.16,71.3,173308.0,70.5389,70.6477,70.4201,70.5586,173308.0
2024-12-18 10:30:00,71.3,71.37,71.17,71.19,138928.0,70.5586,70.6279,70.43,70.4498,138928.0
2024-12-18 10:40:00,71.18,71.21,70.79,70.89,279835.0,70.4399,70.4696,70.054,70.1529,279835.0
2024-12-18 10:50:00,70.88,70.96,70.82,70.84,116402.0,70.143,70.2222,70.0836,70.1034,116402.0
2024-12-18 11:00:00,70.85,70.95,70.63,70.67,143515.0,70.1133,70.2123,69.8956,69.9352,143515.0
2024-12-18 11:10:00,70.67,70.67,70.48,70.56,311893.0,69.9352,69.9352,69.7472,69.8263,311893.0
2024-12-18 11:20:00,70.56,70.67,70.52,70.65,249419.0,69.8263,69.9352,69.7868,69.9154,249419.0
2024-12-18 11:30:00,70.65,71.05,70.6,71.0,298748.0,69.9154,70.3112,69.8659,70.2618,298748.0
2024-12-18 11:40:00,71.0,71.13,70.92,71.09,119122.0,70.2618,70.3904,70.1826,70.3508,119122.0
2024-12-18 11:50:00,71.09,71.13,70.79,70.81,253957.0,70.3508,70.3904,70.054,70.0737,253957.0
2024-12-18 12:00:00,70.83,70.83,70.6,70.67,153063.0,70.0935,70.0935,69.8659,69.9352,153063.0
2024-12-18 12:10:00,70.67,70.89,70.61,70.86,144260.0,69.9352,70.1529,69.8758,70.1232,144260.0
2024-12-18 12:20:00,70.86,70.97,70.77,70.8,82605.0,70.1232,70.2321,70.0342,70.0638,82605.0
2024-12-18 12:30:00,70.79,70.87,70.73,70.81,70563.0,70.054,70.1331,69.9946,70.0737,70563.0
2024-12-18 12:40:00,70.81,70.88,70.78,70.85,102245.0,70.0737,70.143,70.0441,70.1133,102245.0
2024-12-18 12:50:00,70.85,70.88,70.81,70.87,78645.0,70.1133,70.143,70.0737,70.1331,78645.0
2024-12-18 13:00:00,70.87,70.9,70.76,70.79,51463.0,70.1331,70.1628,70.0243,70.054,51463.0
2024-12-18 13:10:00,70.8,70.9,70.74,70.83,78780.0,70.0638,70.1628,70.0045,70.0935,78780.0
2024-12-18 13:20:00,70.82,70.9,70.77,70.79,63506.0,70.0836,70.1628,70.0342,70.054,63506.0
2024-12-18 13:30:00,70.78,71.15,70.77,71.12,119214.0,70.0441,70.4102,70.0342,70.3805,119214.0
2024-12-18 13:40:00,71.11,71.26,71.09,71.17,106940.0,70.3706,70.5191,70.3508,70.43,106940.0
2024-12-18 13:50:00,71.16,71.48,71.15,71.34,404016.0,70.4201,70.7368,70.4102,70.5982,404016.0
2024-12-18 14:00:00,71.33,71.33,70.83,70.86,424072.0,70.5883,70.5883,70.0935,70.1232,424072.0
2024-12-18 14:10:00,70.88,70.9,70.26,70.43,326112.0,70.143,70.1628,69.5295,69.6977,326112.0
2024-12-18 14:20:00,70.47,70.81,70.42,70.59,361933.0,69.7373,70.0737,69.6878,69.856,361933.0
2024-12-18 14:30:00,70.61,71.12,70.56,70.61,533893.0,69.8758,70.3805,69.8263,69.8758,533893.0
2024-12-18 14:40:00,70.57,70.74,70.3,70.49,420212.0,69.8362,70.0045,69.569,69.7571,420212.0
2024-12-18 14:50:00,70.5,70.53,69.89,70.03,790225.0,69.767,69.7967,69.1633,69.3019,790225.0
2024-12-18 15:00:00,70.04,70.2,69.92,69.98,406761.0,69.3117,69.4701,69.193,69.2524,406761.0
2024-12-18 15:10:00,69.98,70.0,69.61,69.62,317256.0,69.2524,69.2722,68.8862,68.8961,317256.0
2024-12-18 15:20:00,69.62,70.06,69.56,69.79,400753.0,68.8961,69.3315,68.8367,69.0643,400753.0
2024-12-18 15:30:00,69.79,69.81,69.12,69.24,701780.0,69.0643,69.0841,68.4013,68.5201,701780.0
2024-12-18 15:40:00,69.23,69.25,68.68,69.19,938720.0,68.5102,68.53,67.9659,68.4706,938720.0
2024-12-18 15:50:00,69.13,69.29,68.61,68.76,2325755.0,68.4112,68.5695,67.8966,68.0451,2325755.0
2024-12-19 09:30:00,69.4,70.54,69.39,70.36,375700.0,68.6784,69.8065,68.6685,69.6284,375700.0
2024-12-19 09:40:00,70.36,70.69,70.24,70.26,343912.0,69.6284,69.955,69.5097,69.5295,343912.0
2024-12-19 09:50:00,70.29,70.4,70.08,70.24,288265.0,69.5591,69.668,69.3513,69.5097,288265.0
2024-12-19 10:00:00,70.23,70.28,69.45,69.54,296202.0,69.4998,69.5493,68.7279,68.8169,296202.0
2024-12-19 10:10:00,69.53,69.7,69.36,69.42,158294.0,68.8071,68.9753,68.6388,68.6982,158294.0
2024-12-19 10:20:00,69.41,69.48,69.09,69.25,220897.0,68.6883,68.7576,68.3716,68.53,220897.0
2024-12-19 10:30:00,69.23,69.31,68.95,69.15,326583.0,68.5102,68.5893,68.2331,68.431,326583.0
2024-12-19 10:40:00,69.13,69.42,69.12,69.4,142546.0,68.4112,68.6982,68.4013,68.6784,142546.0
2024-12-19 10:50:00,69.39,69.45,69.07,69.2,127820.0,68.6685,68.7279,68.3518,68.4805,127820.0
2024-12-19 11:00:00,69.2,69.23,69.02,69.15,179355.0,68.4805,68.5102,68.3024,68.431,179355.0
2024-12-19 11:10:00,69.16,69.38,69.12,69.33,128517.0,68.4409,68.6586,68.4013,68.6091,128517.0
2024-12-19 11:20:00,69.32,69.54,69.19,69.52,168616.0,68.5992,68.8169,68.4706,68.7972,168616.0
2024-12-19 11:30:00,69.51,69.58,69.28,69.34,129341.0,68.7873,68.8565,68.5597,68.619,129341.0
2024-12-19 11:40:00,69.33,69.46,69.21,69.4,127692.0,68.6091,68.7378,68.4904,68.6784,127692.0
2024-12-19 11:50:00,69.38,69.49,69.28,69.39,186539.0,68.6586,68.7675,68.5597,68.6685,186539.0
2024-12-19 12:00:00,69.37,69.4,69.31,69.36,141518.0,68.6487,68.6784,68.5893,68.6388,141518.0
2024-12-19 12:10:00,69.36,69.39,69.27,69.28,117355.0,68.6388,68.6685,68.5498,68.5597,117355.0
2024-12-19 12:20:00,69.28,69.29,69.03,69.06,105914.0,68.5597,68.5695,68.3123,68.3419,105914.0
2024-12-19 12:30:00,69.08,69.13,68.98,69.05,202550.0,68.3617,68.4112,68.2628,68.332,202550.0
2024-12-19 12:40:00,69.03,69.1,68.85,68.86,98588.0,68.3123,68.3815,68.1341,68.144,98588.0
2024-12-19 12:50:00,68.85,69.01,68.77,69.0,131757.0,68.1341,68.2925,68.055,68.2826,131757.0
2024-12-19 13:00:00,68.98,69.01,68.67,69.0,130946.0,68.2628,68.2925,67.956,68.2826,130946.0
2024-12-19 13:10:00,68.99,69.21,68.99,69.21,120220.0,68.2727,68.4904,68.2727,68.4904,120220.0
2024-12-19 13:20:00,69.22,69.36,69.09,69.34,78325.0,68.5003,68.6388,68.3716,68.619,78325.0
2024-12-19 13:30:00,69.31,69.41,69.21,69.34,87756.0,68.5893,68.6883,68.4904,68.619,87756.0
2024-12-19 13:40:00,69.33,69.47,69.33,69.42,62122.0,68.6091,68.7477,68.6091,68.6982,62122.0
2024-12-19 13:50:00,69.42,69.57,69.36,69.56,105386.0,68.6982,68.8466,68.6388,68.8367,105386.0
2024-12-19 14:00:00,69.56,69.58,69.26,69.26,85989.0,68.8367,68.8565,68.5399,68.5399,85989.0
2024-12-19 14:10:00,69.27,69.36,69.17,69.35,90441.0,68.5498,68.6388,68.4508,68.6289,90441.0
2024-12-19 14:20:00,69.33,69.33,69.1,69.13,119243.0,68.6091,68.6091,68.3815,68.4112,119243.0
2024-12-19 14:30:00,69.14,69.26,69.12,69.22,104997.0,68.4211,68.5399,68.4013,68.5003,104997.0
2024-12-19 14:40:00,69.22,69.26,69.08,69.09,80966.0,68.5003,68.5399,68.3617,68.3716,80966.0
2024-12-19 14:50:00,69.08,69.18,68.88,68.89,104894.0,68.3617,68.4607,68.1638,68.1737,104894.0
2024-12-19 15:00:00,68.89,69.15,68.81,69.14,195180.0,68.1737,68.431,68.0945,68.4211,195180.0
2024-12-19 15:10:00,69.14,69.28,69.01,69.09,154478.0,68.4211,68.5597,68.2925,68.3716,154478.0
2024-12-19 15:20:00,69.09,69.31,69.05,69.16,213176.0,68.3716,68.5893,68.332,68.4409,213176.0
2024-12-19 15:30:00,69.16,69.21,68.88,69.19,148823.0,68.4409,68.4904,68.1638,68.4706,148823.0
2024-12-19 15:40:00,69.19,69.25,69.03,69.08,412494.0,68.4706,68.53,68.3123,68.3617,412494.0
2024-12-19 15:50:00,69.07,69.11,68.78,68.87,1097023.0,68.3518,68.3914,68.0648,68.1539,1097023.0
2024-12-20 09:30:00,69.17,69.42,68.77,69.33,2290511.0,68.4508,68.6982,68.055,68.6091,2290511.0
2024-12-20 09:40:00,69.33,69.37,69.13,69.26,237621.0,68.6091,68.6487,68.4112,68.5399,237621.0
2024-12-20 09:50:00,69.26,69.48,69.07,69.39,216931.0,68.5399,68.7576,68.3518,68.6685,216931.0
2024-12-20 10:00:00,69.41,69.69,69.39,69.57,319495.0,68.6883,68.9654,68.6685,68.8466,319495.0
2024-12-20 10:10:00,69.56,70.03,69.39,69.99,311350.0,68.8367,69.3019,68.6685,69.2623,311350.0
2024-12-20 10:20:00,69.99,70.23,69.89,70.23,211881.0,69.2623,69.4998,69.1633,69.4998,211881.0
2024-12-20 10:30:00,70.22,70.64,70.22,70.36,339973.0,69.4899,69.9055,69.4899,69.6284,339973.0
2024-12-20 10:40:00,70.35,70.49,70.2,70.35,251322.0,69.6185,69.7571,69.4701,69.6185,251322.0
2024-12-20 10:50:00,70.36,70.5,70.33,70.34,105950.0,69.6284,69.767,69.5987,69.6086,105950.0
2024-12-20 11:00:00,70.34,70.8,70.27,70.67,183605.0,69.6086,70.0638,69.5394,69.9352,183605.0
2024-12-20 11:10:00,70.68,70.73,70.52,70.59,249259.0,69.9451,69.9946,69.7868,69.856,249259.0
2024-12-20 11:20:00,70.59,70.73,70.53,70.66,210144.0,69.856,69.9946,69.7967,69.9253,210144.0
2024-12-20 11:30:00,70.66,70.94,70.65,70.94,220584.0,69.9253,70.2024,69.9154,70.2024,220584.0
2024-12-20 11:40:00,70.94,71.04,70.79,70.91,195780.0,70.2024,70.3014,70.054,70.1727,195780.0
2024-12-20 11:50:00,70.92,71.02,70.75,70.97,132035.0,70.1826,70.2816,70.0144,70.2321,132035.0
2024-12-20 12:00:00,70.95,71.0,70.87,70.9,117816.0,70.2123,70.2618,70.1331,70.1628,117816.0
2024-12-20 12:10:00,70.9,70.92,70.69,70.72,146070.0,70.1628,70.1826,69.955,69.9847,146070.0
2024-12-20 12:20:00,70.72,71.02,70.71,71.01,166769.0,69.9847,70.2816,69.9748,70.2717,166769.0
2024-12-20 12:30:00,71.0,71.0,70.83,70.98,236760.0,70.2618,70.2618,70.0935,70.242,236760.0
2024-12-20 12:40:00,70.98,70.99,70.78,70.91,198331.0,70.242,70.2519,70.0441,70.1727,198331.0
2024-12-20 12:50:00,70.91,70.92,70.81,70.85,187091.0,70.1727,70.1826,70.0737,70.1133,187091.0
2024-12-20 13:00:00,70.84,70.85,70.48,70.56,188670.0,70.1034,70.1133,69.7472,69.8263,188670.0
2024-12-20 13:10:00,70.57,70.67,70.43,70.49,132369.0,69.8362,69.9352,69.6977,69.7571,132369.0
2024-12-20 13:20:00,70.48,70.5,70.33,70.42,144256.0,69.7472,69.767,69.5987,69.6878,144256.0
2024-12-20 13:30:00,70.42,70.6,70.41,70.5,97237.0,69.6878,69.8659,69.6779,69.767,97237.0
2024-12-20 13:40:00,70.51,70.64,70.49,70.49,128156.0,69.7769,69.9055,69.7571,69.7571,128156.0
2024-12-20 13:50:00,70.49,70.76,70.45,70.53,143882.0,69.7571,70.0243,69.7175,69.7967,143882.0
2024-12-20 14:00:00,70.52,70.63,70.5,70.61,165657.0,69.7868,69.8956,69.767,69.8758,165657.0
2024-12-20 14:10:00,70.62,70.62,70.53,70.59,129553.0,69.8857,69.8857,69.7967,69.856,129553.0
2024-12-20 14:20:00,70.59,70.67,70.58,70.64,147697.0,69.856,69.9352,69.8461,69.9055,147697.0
2024-12-20 14:30:00,70.64,70.86,70.6,70.61,215039.0,69.9055,70.1232,69.8659,69.8758,215039.0
2024-12-20 14:40:00,70.61,70.62,70.52,70.56,194469.0,69.8758,69.8857,69.7868,69.8263,194469.0
2024-12-20 14:50:00,70.56,70.61,70.45,70.59,295861.0,69.8263,69.8758,69.7175,69.856,295861.0
2024-12-20 15:00:00,70.59,70.76,70.59,70.59,278164.0,69.856,70.0243,69.856,69.856,278164.0
2024-12-20 15:10:00,70.61,70.62,70.43,70.58,231942.0,69.8758,69.8857,69.6977,69.8461,231942.0
2024-12-20 15:20:00,70.57,70.6,70.42,70.44,218500.0,69.8362,69.8659,69.6878,69.7076,218500.0
2024-12-20 15:30:00,70.45,70.6,70.22,70.55,324619.0,69.7175,69.8659,69.4899,69.8164,324619.0
2024-12-20 15:40:00,70.56,70.73,70.52,70.6,436233.0,69.8263,69.9946,69.7868,69.8659,436233.0
2024-12-20 15:50:00,70.56,70.59,70.13,70.36,2949541.0,69.8263,69.856,69.4008,69.6284,2949541.0
2024-12-23 09:30:00,69.72,70.17,69.64,69.93,275557.0,68.9951,69.4404,68.9159,69.2029,275557.0
2024-12-23 09:40:00,69.94,70.1,69.78,69.88,211482.0,69.2128,69.3711,69.0545,69.1534,211482.0
2024-12-23 09:50:00,69.87,70.08,69.86,69.94,164767.0,69.1435,69.3513,69.1336,69.2128,164767.0
2024-12-23 10:00:00,69.93,70.0,69.79,69.97,212151.0,69.2029,69.2722,69.0643,69.2425,212151.0
2024-12-23 10:10:00,69.98,70.08,69.77,69.8,146014.0,69.2524,69.3513,69.0446,69.0742,146014.0
2024-12-23 10:20:00,69.8,69.85,69.64,69.77,129405.0,69.0742,69.1237,68.9159,69.0446,129405.0
2024-12-23 10:30:00,69.78,69.82,69.65,69.76,152591.0,69.0545,69.094,68.9258,69.0347,152591.0
2024-12-23 10:40:00,69.76,69.79,69.61,69.71,71248.0,69.0347,69.0643,68.8862,68.9852,71248.0
2024-12-23 10:50:00,69.72,69.89,69.64,69.85,48650.0,68.9951,69.1633,68.9159,69.1237,48650.0
2024-12-23 11:00:00,69.85,70.0,69.7,69.87,190669.0,69.1237,69.2722,68.9753,69.1435,190669.0
2024-12-23 11:10:00,69.87,70.07,69.82,69.95,106264.0,69.1435,69.3414,69.094,69.2227,106264.0
2024-12-23 11:20:00,69.94,70.32,69.93,70.2,151053.0,69.2128,69.5888,69.2029,69.4701,151053.0
2024-12-23 11:30:00,70.21,70.37,70.18,70.35,82247.0,69.48,69.6383,69.4503,69.6185,82247.0
2024-12-23 11:40:00,70.36,70.63,70.36,70.59,116723.0,69.6284,69.8956,69.6284,69.856,116723.0
2024-12-23 11:50:00,70.59,70.65,70.57,70.63,85586.0,69.856,69.9154,69.8362,69.8956,85586.0
2024-12-23 12:00:00,70.63,70.69,70.5,70.56,60721.0,69.8956,69.955,69.767,69.8263,60721.0
2024-12-23 12:10:00,70.54,70.58,70.36,70.48,47784.0,69.8065,69.8461,69.6284,69.7472,47784.0
2024-12-23 12:20:00,70.48,70.63,70.46,70.62,57440.0,69.7472,69.8956,69.7274,69.8857,57440.0
2024-12-23 12:30:00,70.61,70.63,70.43,70.54,55891.0,69.8758,69.8956,69.6977,69.8065,55891.0
2024-12-23 12:40:00,70.53,70.54,70.43,70.46,53855.0,69.7967,69.8065,69.6977,69.7274,53855.0
2024-12-23 12:50:00,70.45,70.63,70.43,70.56,62589.0,69.7175,69.8956,69.6977,69.8263,62589.0
2024-12-23 13:00:00,70.56,70.65,70.5,70.52,62366.0,69.8263,69.9154,69.767,69.7868,62366.0
2024-12-23 13:10:00,70.52,70.53,70.36,70.4,65426.0,69.7868,69.7967,69.6284,69.668,65426.0
2024-12-23 13:20:00,70.4,70.49,70.33,70.46,72952.0,69.668,69.7571,69.5987,69.7274,72952.0
2024-12-23 13:30:00,70.45,70.55,70.41,70.53,119611.0,69.7175,69.8164,69.6779,69.7967,119611.0
2024-12-23 13:40:00,70.54,70.56,70.28,70.33,87699.0,69.8065,69.8263,69.5493,69.5987,87699.0
2024-12-23 13:50:00,70.33,70.42,70.29,70.31,98098.0,69.5987,69.6878,69.5591,69.5789,98098.0
2024-12-23 14:00:00,70.31,70.37,70.26,70.34,55912.0,69.5789,69.6383,69.5295,69.6086,55912.0
2024-12-23 14:10:00,70.33,70.37,70.28,70.33,54620.0,69.5987,69.6383,69.5493,69.5987,54620.0
2024-12-23 14:20:00,70.33,70.38,70.24,70.35,110715.0,69.5987,69.6482,69.5097,69.6185,110715.0
2024-12-23 14:30:00,70.35,70.39,70.23,70.24,91530.0,69.6185,69.6581,69.4998,69.5097,91530.0
2024-12-23 14:40:00,70.25,70.35,70.24,70.3,90116.0,69.5196,69.6185,69.5097,69.569,90116.0
2024-12-23 14:50:00,70.3,70.39,70.24,70.33,90014.0,69.569,69.6581,69.5097,69.5987,90014.0
2024-12-23 15:00:00,70.32,70.34,70.13,70.19,277336.0,69.5888,69.6086,69.4008,69.4602,277336.0
2024-12-23 15:10:00,70.2,70.25,70.12,70.2,114537.0,69.4701,69.5196,69.3909,69.4701,114537.0
2024-12-23 15:20:00,70.21,70.29,70.19,70.27,146967.0,69.48,69.5591,69.4602,69.5394,146967.0
2024-12-23 15:30:00,70.27,70.38,70.24,70.34,179302.0,69.5394,69.6482,69.5097,69.6086,179302.0
2024-12-23 15:40:00,70.35,70.48,70.32,70.38,224777.0,69.6185,69.7472,69.5888,69.6482,224777.0
2024-12-23 15:50:00,70.38,70.58,70.37,70.51,670646.0,69.6482,69.8461,69.6383,69.7769,670646.0
2024-12-24 09:30:00,70.67,71.02,70.54,70.89,237523.0,69.9352,70.2816,69.8065,70.1529,237523.0
2024-12-24 09:40:00,70.91,71.12,70.75,70.85,118964.0,70.1727,70.3805,70.0144,70.1133,118964.0
2024-12-24 09:50:00,70.87,70.91,70.71,70.75,79428.0,70.1331,70.1727,69.9748,70.0144,79428.0
2024-12-24 10:00:00,70.74,70.88,70.61,70.62,108278.0,70.0045,70.143,69.8758,69.8857,108278.0
2024-12-24 10:10:00,70.62,70.95,70.62,70.94,108350.0,69.8857,70.2123,69.8857,70.2024,108350.0
2024-12-24 10:20:00,70.95,71.13,70.9,71.03,115349.0,70.2123,70.3904,70.1628,70.2915,115349.0
2024-12-24 10:30:00,71.03,71.1,70.95,71.03,127867.0,70.2915,70.3607,70.2123,70.2915,127867.0
2024-12-24 10:40:00,71.02,71.1,70.97,71.08,119032.0,70.2816,70.3607,70.2321,70.3409,119032.0
2024-12-24 10:50:00,71.08,71.31,71.07,71.29,94750.0,70.3409,70.5685,70.331,70.5488,94750.0
2024-12-24 11:00:00,71.3,71.33,71.2,71.22,65873.0,70.5586,70.5883,70.4597,70.4795,65873.0
2024-12-24 11:10:00,71.21,71.22,70.98,71.01,176236.0,70.4696,70.4795,70.242,70.2717,176236.0
2024-12-24 11:20:00,71.01,71.13,70.97,71.05,121681.0,70.2717,70.3904,70.2321,70.3112,121681.0
2024-12-24 11:30:00,71.06,71.11,71.01,71.06,106496.0,70.3211,70.3706,70.2717,70.3211,106496.0
2024-12-24 11:40:00,71.06,71.23,71.06,71.23,142530.0,70.3211,70.4894,70.3211,70.4894,142530.0
2024-12-24 11:50:00,71.23,71.26,71.13,71.18,83404.0,70.4894,70.5191,70.3904,70.4399,83404.0
2024-12-24 12:00:00,71.18,71.31,71.13,71.3,74564.0,70.4399,70.5685,70.3904,70.5586,74564.0
2024-12-24 12:10:00,71.28,71.31,71.26,71.29,84400.0,70.5389,70.5685,70.5191,70.5488,84400.0
2024-12-24 12:20:00,71.29,71.35,71.28,71.33,77029.0,70.5488,70.6081,70.5389,70.5883,77029.0
2024-12-24 12:30:00,71.33,71.36,71.16,71.34,100211.0,70.5883,70.618,70.4201,70.5982,100211.0
2024-12-24 12:40:00,71.34,71.42,71.33,71.37,97659.0,70.5982,70.6774,70.5883,70.6279,97659.0
2024-12-24 12:50:00,71.38,71.57,71.37,71.56,317041.0,70.6378,70.8258,70.6279,70.8159,317041.0
2024-12-26 09:30:00,71.43,71.51,71.17,71.3,238666.0,70.6873,70.7665,70.43,70.5586,238666.0
2024-12-26 09:40:00,71.33,71.5,71.31,71.37,116423.0,70.5883,70.7566,70.5685,70.6279,116423.0
2024-12-26 09:50:00,71.37,71.44,71.16,71.4,81961.0,70.6279,70.6972,70.4201,70.6576,81961.0
2024-12-26 10:00:00,71.41,71.47,71.26,71.3,124011.0,70.6675,70.7269,70.5191,70.5586,124011.0
2024-12-26 10:10:00,71.28,71.35,71.24,71.33,75131.0,70.5389,70.6081,70.4993,70.5883,75131.0
2024-12-26 10:20:00,71.32,71.49,71.31,71.37,63694.0,70.5784,70.7467,70.5685,70.6279,63694.0
2024-12-26 10:30:00,71.35,71.4,71.22,71.25,58773.0,70.6081,70.6576,70.4795,70.5092,58773.0
2024-12-26 10:40:00,71.24,71.36,71.11,71.35,75162.0,70.4993,70.618,70.3706,70.6081,75162.0
2024-12-26 10:50:00,71.37,71.4,71.3,71.35,68999.0,70.6279,70.6576,70.5586,70.6081,68999.0
2024-12-26 11:00:00,71.35,71.48,71.34,71.44,71368.0,70.6081,70.7368,70.5982,70.6972,71368.0
2024-12-26 11:10:00,71.45,71.49,71.4,71.48,59065.0,70.7071,70.7467,70.6576,70.7368,59065.0
2024-12-26 11:20:00,71.48,71.52,71.43,71.5,47162.0,70.7368,70.7764,70.6873,70.7566,47162.0
2024-12-26 11:30:00,71.49,71.53,71.45,71.49,38507.0,70.7467,70.7863,70.7071,70.7467,38507.0
2024-12-26 11:40:00,71.49,71.57,71.49,71.56,49816.0,70.7467,70.8258,70.7467,70.8159,49816.0
2024-12-26 11:50:00,71.56,71.57,71.52,71.55,69289.0,70.8159,70.8258,70.7764,70.806,69289.0
2024-12-26 12:00:00,71.55,71.57,71.48,71.55,54181.0,70.806,70.8258,70.7368,70.806,54181.0
2024-12-26 12:10:00,71.55,71.64,71.55,71.62,54148.0,70.806,70.8951,70.806,70.8753,54148.0
2024-12-26 12:20:00,71.62,71.62,71.51,71.52,57398.0,70.8753,70.8753,70.7665,70.7764,57398.0
2024-12-26 12:30:00,71.52,71.6,71.4,71.52,309483.0,70.7764,70.8555,70.6576,70.7764,309483.0
2024-12-26 12:40:00,71.52,71.55,71.36,71.43,70331.0,70.7764,70.806,70.618,70.6873,70331.0
2024-12-26 12:50:00,71.43,71.48,71.38,71.44,34764.0,70.6873,70.7368,70.6378,70.6972,34764.0
2024-12-26 13:00:00,71.43,71.51,71.42,71.51,46173.0,70.6873,70.7665,70.6774,70.7665,46173.0
2024-12-26 13:10:00,71.5,71.52,71.41,71.5,115749.0,70.7566,70.7764,70.6675,70.7566,115749.0
2024-12-26 13:20:00,71.51,71.56,71.47,71.48,47144.0,70.7665,70.8159,70.7269,70.7368,47144.0
2024-12-26 13:30:00,71.49,71.5,71.41,71.48,41167.0,70.7467,70.7566,70.6675,70.7368,41167.0
2024-12-26 13:40:00,71.48,71.5,71.39,71.39,49422.0,70.7368,70.7566,70.6477,70.6477,49422.0
2024-12-26 13:50:00,71.4,71.43,71.35,71.38,61920.0,70.6576,70.6873,70.6081,70.6378,61920.0
2024-12-26 14:00:00,71.37,71.4,71.25,71.25,103999.0,70.6279,70.6576,70.5092,70.5092,103999.0
2024-12-26 14:10:00,71.26,71.33,71.13,71.2,236733.0,70.5191,70.5883,70.3904,70.4597,236733.0
2024-12-26 14:20:00,71.21,71.25,71.19,71.2,105697.0,70.4696,70.5092,70.4498,70.4597,105697.0
2024-12-26 14:30:00,71.23,71.3,71.22,71.28,103383.0,70.4894,70.5586,70.4795,70.5389,103383.0
2024-12-26 14:40:00,71.29,71.3,71.24,71.28,160672.0,70.5488,70.5586,70.4993,70.5389,160672.0
2024-12-26 14:50:00,71.27,71.33,71.27,71.31,52205.0,70.529,70.5883,70.529,70.5685,52205.0
2024-12-26 15:00:00,71.3,71.46,71.27,71.46,263776.0,70.5586,70.717,70.529,70.717,263776.0
2024-12-26 15:10:00,71.45,71.46,71.29,71.34,75939.0,70.7071,70.717,70.5488,70.5982,75939.0
2024-12-26 15:20:00,71.36,71.44,71.35,71.41,66983.0,70.618,70.6972,70.6081,70.6675,66983.0
2024-12-26 15:30:00,71.4,71.45,71.33,71.41,111168.0,70.6576,70.7071,70.5883,70.6675,111168.0
2024-12-26 15:40:00,71.41,71.52,71.38,71.5,194702.0,70.6675,70.7764,70.6378,70.7566,194702.0
2024-12-26 15:50:00,71.5,71.84,71.46,71.74,788906.0,70.7566,71.093,70.717,70.9941,788906.0
2024-12-27 09:30:00,71.18,71.62,71.02,71.55,140606.0,70.4399,70.8753,70.2816,70.806,140606.0
2024-12-27 09:40:00,71.53,71.65,71.46,71.6,247882.0,70.7863,70.905,70.717,70.8555,247882.0
2024-12-27 09:50:00,71.59,71.74,71.56,71.59,70666.0,70.8456,70.9941,70.8159,70.8456,70666.0
2024-12-27 10:00:00,71.6,71.64,71.25,71.36,124317.0,70.8555,70.8951,70.5092,70.618,124317.0
2024-12-27 10:10:00,71.34,71.35,70.83,70.89,104095.0,70.5982,70.6081,70.0935,70.1529,104095.0
2024-12-27 10:20:00,70.89,71.16,70.87,70.91,121012.0,70.1529,70.4201,70.1331,70.1727,121012.0
2024-12-27 10:30:00,70.89,71.07,70.86,71.06,69620.0,70.1529,70.331,70.1232,70.3211,69620.0
2024-12-27 10:40:00,71.04,71.28,70.99,71.24,49268.0,70.3014,70.5389,70.2519,70.4993,49268.0
2024-12-27 10:50:00,71.25,71.28,71.08,71.14,53770.0,70.5092,70.5389,70.3409,70.4003,53770.0
2024-12-27 11:00:00,71.1,71.17,71.01,71.08,54802.0,70.3607,70.43,70.2717,70.3409,54802.0
2024-12-27 11:10:00,71.08,71.1,70.91,70.93,58695.0,70.3409,70.3607,70.1727,70.1925,58695.0
2024-12-27 11:20:00,70.91,71.15,70.91,71.14,94846.0,70.1727,70.4102,70.1727,70.4003,94846.0
2024-12-27 11:30:00,71.14,71.17,71.06,71.09,38092.0,70.4003,70.43,70.3211,70.3508,38092.0
2024-12-27 11:40:00,71.09,71.12,70.91,70.93,70783.0,70.3508,70.3805,70.1727,70.1925,70783.0
2024-12-27 11:50:00,70.94,70.94,70.7,70.82,100816.0,70.2024,70.2024,69.9649,70.0836,100816.0
2024-12-27 12:00:00,70.82,70.88,70.64,70.76,50169.0,70.0836,70.143,69.9055,70.0243,50169.0
2024-12-27 12:10:00,70.78,70.78,70.65,70.7,34451.0,70.0441,70.0441,69.9154,69.9649,34451.0
2024-12-27 12:20:00,70.69,70.83,70.65,70.77,69835.0,69.955,70.0935,69.9154,70.0342,69835.0
2024-12-27 12:30:00,70.77,70.89,70.63,70.69,79641.0,70.0342,70.1529,69.8956,69.955,79641.0
2024-12-27 12:40:00,70.69,70.78,70.66,70.71,40546.0,69.955,70.0441,69.9253,69.9748,40546.0
2024-12-27 12:50:00,70.72,70.83,70.69,70.78,33788.0,69.9847,70.0935,69.955,70.0441,33788.0
2024-12-27 13:00:00,70.8,70.91,70.78,70.83,48591.0,70.0638,70.1727,70.0441,70.0935,48591.0
2024-12-27 13:10:00,70.83,70.91,70.82,70.85,58048.0,70.0935,70.1727,70.0836,70.1133,58048.0
2024-12-27 13:20:00,70.85,70.89,70.8,70.83,30866.0,70.1133,70.1529,70.0638,70.0935,30866.0
2024-12-27 13:30:00,70.82,70.97,70.79,70.97,38195.0,70.0836,70.2321,70.054,70.2321,38195.0
2024-12-27 13:40:00,70.96,71.01,70.89,70.99,61210.0,70.2222,70.2717,70.1529,70.2519,61210.0
2024-12-27 13:50:00,70.99,71.03,70.96,71.01,62669.0,70.2519,70.2915,70.2222,70.2717,62669.0
2024-12-27 14:00:00,70.99,71.09,70.96,71.08,44308.0,70.2519,70.3508,70.2222,70.3409,44308.0
2024-12-27 14:10:00,71.07,71.22,71.07,71.22,62560.0,70.331,70.4795,70.331,70.4795,62560.0
2024-12-27 14:20:00,71.22,71.23,71.1,71.1,48480.0,70.4795,70.4894,70.3607,70.3607,48480.0
2024-12-27 14:30:00,71.12,71.15,71.08,71.12,46888.0,70.3805,70.4102,70.3409,70.3805,46888.0
2024-12-27 14:40:00,71.12,71.26,71.12,71.25,45923.0,70.3805,70.5191,70.3805,70.5092,45923.0
2024-12-27 14:50:00,71.26,71.26,71.15,71.18,85795.0,70.5191,70.5191,70.4102,70.4399,85795.0
2024-12-27 15:00:00,71.19,71.19,70.99,71.09,44530.0,70.4498,70.4498,70.2519,70.3508,44530.0
2024-12-27 15:10:00,71.08,71.08,70.94,70.98,54706.0,70.3409,70.3409,70.2024,70.242,54706.0
2024-12-27 15:20:00,70.98,71.0,70.88,70.95,63344.0,70.242,70.2618,70.143,70.2123,63344.0
2024-12-27 15:30:00,70.94,70.96,70.82,70.85,109181.0,70.2024,70.2222,70.0836,70.1133,109181.0
2024-12-27 15:40:00,70.85,70.91,70.69,70.91,133157.0,70.1133,70.1727,69.955,70.1727,133157.0
2024-12-27 15:50:00,70.91,71.18,70.91,71.15,581147.0,70.1727,70.4399,70.1727,70.4102,581147.0
2024-12-30 09:30:00,70.41,70.55,69.93,70.23,200895.0,69.6779,69.8164,69.2029,69.4998,200895.0
2024-12-30 09:40:00,70.25,70.28,70.01,70.02,162092.0,69.5196,69.5493,69.2821,69.292,162092.0
2024-12-30 09:50:00,70.02,70.17,69.97,69.98,87593.0,69.292,69.4404,69.2425,69.2524,87593.0
2024-12-30 10:00:00,69.97,70.12,69.85,69.94,153362.0,69.2425,69.3909,69.1237,69.2128,153362.0
2024-12-30 10:10:00,69.95,69.97,69.81,69.87,114309.0,69.2227,69.2425,69.0841,69.1435,114309.0
2024-12-30 10:20:00,69.89,69.99,69.77,69.89,100834.0,69.1633,69.2623,69.0446,69.1633,100834.0
2024-12-30 10:30:00,69.89,70.04,69.88,70.02,103272.0,69.1633,69.3117,69.1534,69.292,103272.0
2024-12-30 10:40:00,70.02,70.17,69.98,70.05,114326.0,69.292,69.4404,69.2524,69.3216,114326.0
2024-12-30 10:50:00,70.06,70.38,70.06,70.37,300198.0,69.3315,69.6482,69.3315,69.6383,300198.0
2024-12-30 11:00:00,70.37,70.55,70.27,70.55,66401.0,69.6383,69.8164,69.5394,69.8164,66401.0
2024-12-30 11:10:00,70.56,70.58,70.45,70.5,153429.0,69.8263,69.8461,69.7175,69.767,153429.0
2024-12-30 11:20:00,70.5,70.51,70.36,70.43,90332.0,69.767,69.7769,69.6284,69.6977,90332.0
2024-12-30 11:30:00,70.44,70.57,70.43,70.51,71584.0,69.7076,69.8362,69.6977,69.7769,71584.0
2024-12-30 11:40:00,70.52,70.71,70.37,70.38,255905.0,69.7868,69.9748,69.6383,69.6482,255905.0
2024-12-30 11:50:00,70.38,70.58,70.38,70.55,97293.0,69.6482,69.8461,69.6482,69.8164,97293.0
2024-12-30 12:00:00,70.55,70.65,70.5,70.51,83446.0,69.8164,69.9154,69.767,69.7769,83446.0
2024-12-30 12:10:00,70.51,70.6,70.5,70.59,51121.0,69.7769,69.8659,69.767,69.856,51121.0
2024-12-30 12:20:00,70.59,70.66,70.53,70.57,107253.0,69.856,69.9253,69.7967,69.8362,107253.0
2024-12-30 12:30:00,70.56,70.61,70.51,70.53,74154.0,69.8263,69.8758,69.7769,69.7967,74154.0
2024-12-30 12:40:00,70.53,70.65,70.45,70.65,69771.0,69.7967,69.9154,69.7175,69.9154,69771.0
2024-12-30 12:50:00,70.65,70.66,70.41,70.58,95445.0,69.9154,69.9253,69.6779,69.8461,95445.0
2024-12-30 13:00:00,70.57,70.65,70.47,70.63,67214.0,69.8362,69.9154,69.7373,69.8956,67214.0
2024-12-30 13:10:00,70.63,70.71,70.61,70.62,77023.0,69.8956,69.9748,69.8758,69.8857,77023.0
2024-12-30 13:20:00,70.63,70.66,70.55,70.64,113478.0,69.8956,69.9253,69.8164,69.9055,113478.0
2024-12-30 13:30:00,70.63,70.73,70.61,70.7,152897.0,69.8956,69.9946,69.8758,69.9649,152897.0
2024-12-30 13:40:00,70.69,70.77,70.68,70.7,64711.0,69.955,70.0342,69.9451,69.9649,64711.0
2024-12-30 13:50:00,70.7,70.79,70.68,70.74,59860.0,69.9649,70.054,69.9451,70.0045,59860.0
2024-12-30 14:00:00,70.73,70.77,70.62,70.73,129708.0,69.9946,70.0342,69.8857,69.9946,129708.0
2024-12-30 14:10:00,70.75,70.75,70.65,70.71,57341.0,70.0144,70.0144,69.9154,69.9748,57341.0
2024-12-30 14:20:00,70.7,70.79,70.63,70.78,76747.0,69.9649,70.054,69.8956,70.0441,76747.0
2024-12-30 14:30:00,70.77,70.8,70.68,70.7,70349.0,70.0342,70.0638,69.9451,69.9649,70349.0
2024-12-30 14:40:00,70.7,70.72,70.65,70.65,86458.0,69.9649,69.9847,69.9154,69.9154,86458.0
2024-12-30 14:50:00,70.65,70.7,70.59,70.61,106183.0,69.9154,69.9649,69.856,69.8758,106183.0
2024-12-30 15:00:00,70.61,70.64,70.55,70.62,124256.0,69.8758,69.9055,69.8164,69.8857,124256.0
2024-12-30 15:10:00,70.61,70.72,70.58,70.71,75883.0,69.8758,69.9847,69.8461,69.9748,75883.0
2024-12-30 15:20:00,70.7,70.74,70.54,70.55,75478.0,69.9649,70.0045,69.8065,69.8164,75478.0
2024-12-30 15:30:00,70.55,70.57,70.44,70.52,117736.0,69.8164,69.8362,69.7076,69.7868,117736.0
2024-12-30 15:40:00,70.51,70.69,70.49,70.67,158527.0,69.7769,69.955,69.7571,69.9352,158527.0
2024-12-30 15:50:00,70.66,70.68,70.34,70.41,662749.0,69.9253,69.9451,69.6086,69.6779,662749.0
2024-12-31 09:30:00,70.53,70.88,70.53,70.66,158262.0,69.7967,70.143,69.7967,69.9253,158262.0
2024-12-31 09:40:00,70.66,70.76,70.53,70.68,97485.0,69.9253,70.0243,69.7967,69.9451,97485.0
2024-12-31 09:50:00,70.68,70.84,70.55,70.83,37514.0,69.9451,70.1034,69.8164,70.0935,37514.0
2024-12-31 10:00:00,70.82,70.92,70.57,70.61,83207.0,70.0836,70.1826,69.8362,69.8758,83207.0
2024-12-31 10:10:00,70.61,70.74,70.58,70.71,33815.0,69.8758,70.0045,69.8461,69.9748,33815.0
2024-12-31 10:20:00,70.71,70.76,70.52,70.52,118782.0,69.9748,70.0243,69.7868,69.7868,118782.0
2024-12-31 10:30:00,70.54,70.57,70.35,70.41,82533.0,69.8065,69.8362,69.6185,69.6779,82533.0
2024-12-31 10:40:00,70.42,70.43,70.28,70.35,59633.0,69.6878,69.6977,69.5493,69.6185,59633.0
2024-12-31 10:50:00,70.36,70.47,70.31,70.33,36749.0,69.6284,69.7373,69.5789,69.5987,36749.0
2024-12-31 11:00:00,70.34,70.35,70.19,70.31,45674.0,69.6086,69.6185,69.4602,69.5789,45674.0
2024-12-31 11:10:00,70.31,70.35,70.23,70.29,55365.0,69.5789,69.6185,69.4998,69.5591,55365.0
2024-12-31 11:20:00,70.29,70.35,70.22,70.3,28582.0,69.5591,69.6185,69.4899,69.569,28582.0
2024-12-31 11:30:00,70.28,70.32,70.21,70.28,37283.0,69.5493,69.5888,69.48,69.5493,37283.0
2024-12-31 11:40:00,70.28,70.42,70.25,70.41,40331.0,69.5493,69.6878,69.5196,69.6779,40331.0
2024-12-31 11:50:00,70.41,70.45,70.27,70.3,37101.0,69.6779,69.7175,69.5394,69.569,37101.0
2024-12-31 12:00:00,70.29,70.29,70.14,70.25,48575.0,69.5591,69.5591,69.4107,69.5196,48575.0
2024-12-31 12:10:00,70.27,70.27,70.14,70.19,23882.0,69.5394,69.5394,69.4107,69.4602,23882.0
2024-12-31 12:20:00,70.19,70.2,70.06,70.1,66095.0,69.4602,69.4701,69.3315,69.3711,66095.0
2024-12-31 12:30:00,70.1,70.16,70.08,70.14,37308.0,69.3711,69.4305,69.3513,69.4107,37308.0
2024-12-31 12:40:00,70.13,70.28,70.12,70.26,30079.0,69.4008,69.5493,69.3909,69.5295,30079.0
2024-12-31 12:50:00,70.25,70.5,70.21,70.48,53780.0,69.5196,69.767,69.48,69.7472,53780.0
2024-12-31 13:00:00,70.48,70.56,70.4,70.54,51153.0,69.7472,69.8263,69.668,69.8065,51153.0
2024-12-31 13:10:00,70.5,70.55,70.39,70.41,55499.0,69.767,69.8164,69.6581,69.6779,55499.0
2024-12-31 13:20:00,70.38,70.38,70.15,70.16,36506.0,69.6482,69.6482,69.4206,69.4305,36506.0
2024-12-31 13:30:00,70.17,70.34,70.16,70.29,27432.0,69.4404,69.6086,69.4305,69.5591,27432.0
2024-12-31 13:40:00,70.29,70.42,70.29,70.41,30861.0,69.5591,69.6878,69.5591,69.6779,30861.0
2024-12-31 13:50:00,70.41,70.45,70.26,70.26,36192.0,69.6779,69.7175,69.5295,69.5295,36192.0
2024-12-31 14:00:00,70.25,70.29,70.12,70.28,31296.0,69.5196,69.5591,69.3909,69.5493,31296.0
2024-12-31 14:10:00,70.27,70.4,70.2,70.2,24778.0,69.5394,69.668,69.4701,69.4701,24778.0
2024-12-31 14:20:00,70.24,70.3,70.14,70.17,33747.0,69.5097,69.569,69.4107,69.4404,33747.0
2024-12-31 14:30:00,70.17,70.2,70.1,70.19,32502.0,69.4404,69.4701,69.3711,69.4602,32502.0
2024-12-31 14:40:00,70.19,70.19,70.09,70.14,44299.0,69.4602,69.4602,69.3612,69.4107,44299.0
2024-12-31 14:50:00,70.14,70.34,70.13,70.34,46925.0,69.4107,69.6086,69.4008,69.6086,46925.0
2024-12-31 15:00:00,70.33,70.36,70.26,70.33,52336.0,69.5987,69.6284,69.5295,69.5987,52336.0
2024-12-31 15:10:00,70.32,70.32,70.1,70.29,77782.0,69.5888,69.5888,69.3711,69.5591,77782.0
2024-12-31 15:20:00,70.28,70.44,70.26,70.42,75320.0,69.5493,69.7076,69.5295,69.6878,75320.0
2024-12-31 15:30:00,70.41,70.43,70.25,70.26,84623.0,69.6779,69.6977,69.5196,69.5295,84623.0
2024-12-31 15:40:00,70.25,70.39,70.15,70.38,119477.0,69.5196,69.6581,69.4206,69.6482,119477.0
2024-12-31 15:50:00,70.37,70.39,70.09,70.29,1077939.0,69.6383,69.6581,69.3612,69.5591,1077939.0
2025-01-02 09:30:00,70.48,70.89,70.31,70.47,195926.0,69.7472,70.1529,69.5789,69.7373,195926.0
2025-01-02 09:40:00,70.46,70.98,70.44,70.98,142659.0,69.7274,70.242,69.7076,70.242,142659.0
2025-01-02 09:50:00,70.97,71.21,70.92,71.09,602546.0,70.2321,70.4696,70.1826,70.3508,602546.0
2025-01-02 10:00:00,71.09,71.13,70.87,70.93,95742.0,70.3508,70.3904,70.1331,70.1925,95742.0
2025-01-02 10:10:00,70.92,71.05,70.8,70.8,117878.0,70.1826,70.3112,70.0638,70.0638,117878.0
2025-01-02 10:20:00,70.81,70.84,70.53,70.6,139851.0,70.0737,70.1034,69.7967,69.8659,139851.0
2025-01-02 10:30:00,70.59,70.73,70.51,70.59,155155.0,69.856,69.9946,69.7769,69.856,155155.0
2025-01-02 10:40:00,70.6,70.73,70.47,70.69,169279.0,69.8659,69.9946,69.7373,69.955,169279.0
2025-01-02 10:50:00,70.69,70.82,70.6,70.66,124842.0,69.955,70.0836,69.8659,69.9253,124842.0
2025-01-02 11:00:00,70.65,70.71,70.33,70.41,101620.0,69.9154,69.9748,69.5987,69.6779,101620.0
2025-01-02 11:10:00,70.41,70.66,70.37,70.64,59244.0,69.6779,69.9253,69.6383,69.9055,59244.0
2025-01-02 11:20:00,70.66,70.75,70.54,70.73,84155.0,69.9253,70.0144,69.8065,69.9946,84155.0
2025-01-02 11:30:00,70.71,70.86,70.6,70.82,42808.0,69.9748,70.1232,69.8659,70.0836,42808.0
2025-01-02 11:40:00,70.82,70.87,70.68,70.71,216154.0,70.0836,70.1331,69.9451,69.9748,216154.0
2025-01-02 11:50:00,70.7,70.72,70.57,70.61,42535.0,69.9649,69.9847,69.8362,69.8758,42535.0
2025-01-02 12:00:00,70.61,70.65,70.52,70.55,77465.0,69.8758,69.9154,69.7868,69.8164,77465.0
2025-01-02 12:10:00,70.55,70.72,70.54,70.62,88471.0,69.8164,69.9847,69.8065,69.8857,88471.0
2025-01-02 12:20:00,70.62,70.62,70.18,70.2,81260.0,69.8857,69.8857,69.4503,69.4701,81260.0
2025-01-02 12:30:00,70.19,70.19,69.92,69.94,125556.0,69.4602,69.4602,69.193,69.2128,125556.0
2025-01-02 12:40:00,69.95,70.07,69.87,69.96,70703.0,69.2227,69.3414,69.1435,69.2326,70703.0
2025-01-02 12:50:00,69.93,70.22,69.91,70.18,92474.0,69.2029,69.4899,69.1831,69.4503,92474.0
2025-01-02 13:00:00,70.19,70.3,70.05,70.21,113427.0,69.4602,69.569,69.3216,69.48,113427.0
2025-01-02 13:10:00,70.2,70.21,70.04,70.12,84210.0,69.4701,69.48,69.3117,69.3909,84210.0
2025-01-02 13:20:00,70.12,70.19,70.02,70.12,88428.0,69.3909,69.4602,69.292,69.3909,88428.0
2025-01-02 13:30:00,70.11,70.12,69.85,69.91,222727.0,69.381,69.3909,69.1237,69.1831,222727.0
2025-01-02 13:40:00,69.91,70.01,69.81,69.85,78029.0,69.1831,69.2821,69.0841,69.1237,78029.0
2025-01-02 13:50:00,69.85,69.92,69.76,69.91,65413.0,69.1237,69.193,69.0347,69.1831,65413.0
2025-01-02 14:00:00,69.91,70.09,69.88,70.0,103672.0,69.1831,69.3612,69.1534,69.2722,103672.0
2025-01-02 14:10:00,70.0,70.02,69.94,69.97,71151.0,69.2722,69.292,69.2128,69.2425,71151.0
2025-01-02 14:20:00,69.99,70.09,69.94,70.08,91530.0,69.2623,69.3612,69.2128,69.3513,91530.0
2025-01-02 14:30:00,70.07,70.07,69.91,70.02,66889.0,69.3414,69.3414,69.1831,69.292,66889.0
2025-01-02 14:40:00,70.02,70.2,70.01,70.18,50411.0,69.292,69.4701,69.2821,69.4503,50411.0
2025-01-02 14:50:00,70.18,70.27,70.04,70.05,118972.0,69.4503,69.5394,69.3117,69.3216,118972.0
2025-01-02 15:00:00,70.05,70.22,70.05,70.17,83344.0,69.3216,69.4899,69.3216,69.4404,83344.0
2025-01-02 15:10:00,70.18,70.3,70.12,70.3,106302.0,69.4503,69.569,69.3909,69.569,106302.0
2025-01-02 15:20:00,70.31,70.42,70.26,70.26,154189.0,69.5789,69.6878,69.5295,69.5295,154189.0
2025-01-02 15:30:00,70.25,70.4,70.14,70.26,131779.0,69.5196,69.668,69.4107,69.5295,131779.0
2025-01-02 15:40:00,70.27,70.34,70.2,70.22,202162.0,69.5394,69.6086,69.4701,69.4899,202162.0
2025-01-02 15:50:00,70.23,70.27,70.07,70.21,610985.0,69.4998,69.5394,69.3414,69.48,610985.0
2025-01-03 09:30:00,70.35,70.89,70.35,70.85,248640.0,69.6185,70.1529,69.6185,70.1133,248640.0
2025-01-03 09:40:00,70.81,70.95,70.1,70.15,312091.0,70.0737,70.2123,69.3711,69.4206,312091.0
2025-01-03 09:50:00,70.16,70.16,69.75,69.78,228309.0,69.4305,69.4305,69.0248,69.0545,228309.0
2025-01-03 10:00:00,69.78,70.36,69.74,70.34,119895.0,69.0545,69.6284,69.0149,69.6086,119895.0
2025-01-03 10:10:00,70.35,70.38,70.15,70.28,146883.0,69.6185,69.6482,69.4206,69.5493,146883.0
2025-01-03 10:20:00,70.28,70.59,70.11,70.55,156263.0,69.5493,69.856,69.381,69.8164,156263.0
2025-01-03 10:30:00,70.55,70.58,70.43,70.57,302258.0,69.8164,69.8461,69.6977,69.8362,302258.0
2025-01-03 10:40:00,70.58,70.75,70.52,70.71,89734.0,69.8461,70.0144,69.7868,69.9748,89734.0
2025-01-03 10:50:00,70.72,70.72,70.55,70.66,115775.0,69.9847,69.9847,69.8164,69.9253,115775.0
2025-01-03 11:00:00,70.66,70.74,70.57,70.63,58370.0,69.9253,70.0045,69.8362,69.8956,58370.0
2025-01-03 11:10:00,70.64,70.69,70.54,70.56,95527.0,69.9055,69.955,69.8065,69.8263,95527.0
2025-01-03 11:20:00,70.57,70.62,70.47,70.56,64290.0,69.8362,69.8857,69.7373,69.8263,64290.0
2025-01-03 11:30:00,70.56,70.73,70.54,70.67,80801.0,69.8263,69.9946,69.8065,69.9352,80801.0
2025-01-03 11:40:00,70.67,70.79,70.64,70.74,62671.0,69.9352,70.054,69.9055,70.0045,62671.0
2025-01-03 11:50:00,70.73,70.75,70.6,70.62,63901.0,69.9946,70.0144,69.8659,69.8857,63901.0
2025-01-03 12:00:00,70.62,70.8,70.61,70.73,51291.0,69.8857,70.0638,69.8758,69.9946,51291.0
2025-01-03 12:10:00,70.73,70.73,70.61,70.61,53499.0,69.9946,69.9946,69.8758,69.8758,53499.0
2025-01-03 12:20:00,70.62,70.74,70.58,70.6,49719.0,69.8857,70.0045,69.8461,69.8659,49719.0
2025-01-03 12:30:00,70.61,70.67,70.59,70.61,140755.0,69.8758,69.9352,69.856,69.8758,140755.0
2025-01-03 12:40:00,70.62,70.63,70.55,70.61,38629.0,69.8857,69.8956,69.8164,69.8758,38629.0
2025-01-03 12:50:00,70.61,70.65,70.56,70.63,121676.0,69.8758,69.9154,69.8263,69.8956,121676.0
2025-01-03 13:00:00,70.63,70.66,70.56,70.61,60397.0,69.8956,69.9253,69.8263,69.8758,60397.0
2025-01-03 13:10:00,70.59,70.64,70.55,70.57,76164.0,69.856,69.9055,69.8164,69.8362,76164.0
2025-01-03 13:20:00,70.58,70.73,70.57,70.72,119453.0,69.8461,69.9946,69.8362,69.9847,119453.0
2025-01-03 13:30:00,70.72,70.74,70.64,70.73,80619.0,69.9847,70.0045,69.9055,69.9946,80619.0
2025-01-03 13:40:00,70.73,70.74,70.62,70.72,67488.0,69.9946,70.0045,69.8857,69.9847,67488.0
2025-01-03 13:50:00,70.72,70.78,70.65,70.71,90987.0,69.9847,70.0441,69.9154,69.9748,90987.0
2025-01-03 14:00:00,70.71,70.82,70.7,70.81,61212.0,69.9748,70.0836,69.9649,70.0737,61212.0
2025-01-03 14:10:00,70.82,70.95,70.8,70.94,85099.0,70.0836,70.2123,70.0638,70.2024,85099.0
2025-01-03 14:20:00,70.94,70.99,70.85,70.93,453334.0,70.2024,70.2519,70.1133,70.1925,453334.0
2025-01-03 14:30:00,70.92,71.04,70.89,70.98,92268.0,70.1826,70.3014,70.1529,70.242,92268.0
2025-01-03 14:40:00,70.98,71.08,70.92,71.08,146956.0,70.242,70.3409,70.1826,70.3409,146956.0
2025-01-03 14:50:00,71.06,71.1,70.95,70.95,78115.0,70.3211,70.3607,70.2123,70.2123,78115.0
2025-01-03 15:00:00,70.95,70.95,70.86,70.92,96631.0,70.2123,70.2123,70.1232,70.1826,96631.0
2025-01-03 15:10:00,70.91,71.07,70.91,71.06,67252.0,70.1727,70.331,70.1727,70.3211,67252.0
2025-01-03 15:20:00,71.06,71.12,71.0,71.05,138273.0,70.3211,70.3805,70.2618,70.3112,138273.0
2025-01-03 15:30:00,71.06,71.21,71.0,71.12,142864.0,70.3211,70.4696,70.2618,70.3805,142864.0
2025-01-03 15:40:00,71.13,71.32,71.06,71.3,201051.0,70.3904,70.5784,70.3211,70.5586,201051.0
2025-01-03 15:50:00,71.3,71.42,71.15,71.29,857971.0,70.5586,70.6774,70.4102,70.5488,857971.0
2025-01-06 09:30:00,71.92,72.19,71.53,71.59,355759.0,71.1722,71.4394,70.7863,70.8456,355759.0
2025-01-06 09:40:00,71.59,72.25,71.58,72.15,316435.0,70.8456,71.4988,70.8357,71.3998,316435.0
2025-01-06 09:50:00,72.13,72.21,71.96,72.16,93607.0,71.38,71.4592,71.2118,71.4097,93607.0
2025-01-06 10:00:00,72.15,72.4,72.03,72.36,307269.0,71.3998,71.6472,71.2811,71.6076,307269.0
2025-01-06 10:10:00,72.36,72.4,71.91,71.93,331358.0,71.6076,71.6472,71.1623,71.1821,331358.0
2025-01-06 10:20:00,71.93,72.18,71.88,72.15,170148.0,71.1821,71.4295,71.1326,71.3998,170148.0
2025-01-06 10:30:00,72.17,72.17,71.83,71.93,98202.0,71.4196,71.4196,71.0831,71.1821,98202.0
2025-01-06 10:40:00,71.93,71.94,71.73,71.86,155960.0,71.1821,71.192,70.9842,71.1128,155960.0
2025-01-06 10:50:00,71.86,71.97,71.77,71.79,97166.0,71.1128,71.2217,71.0238,71.0436,97166.0
2025-01-06 11:00:00,71.79,71.95,71.71,71.95,248864.0,71.0436,71.2019,70.9644,71.2019,248864.0
2025-01-06 11:10:00,71.95,72.35,71.94,72.32,238141.0,71.2019,71.5977,71.192,71.568,238141.0
2025-01-06 11:20:00,72.33,72.72,72.32,72.65,214959.0,71.5779,71.9639,71.568,71.8946,214959.0
2025-01-06 11:30:00,72.65,73.05,72.62,73.0,194128.0,71.8946,72.2905,71.8649,72.241,194128.0
2025-01-06 11:40:00,73.0,73.25,72.89,73.01,795393.0,72.241,72.4884,72.1321,72.2509,795393.0
2025-01-06 11:50:00,73.0,73.2,72.89,73.19,274019.0,72.241,72.4389,72.1321,72.429,274019.0
2025-01-06 12:00:00,73.2,73.2,72.95,73.03,102630.0,72.4389,72.4389,72.1915,72.2707,102630.0
2025-01-06 12:10:00,73.03,73.08,72.96,73.04,142443.0,72.2707,72.3201,72.2014,72.2806,142443.0
2025-01-06 12:20:00,73.07,73.08,72.89,72.94,106611.0,72.3102,72.3201,72.1321,72.1816,106611.0
2025-01-06 12:30:00,72.92,72.94,72.82,72.87,105244.0,72.1618,72.1816,72.0628,72.1123,105244.0
2025-01-06 12:40:00,72.86,72.94,72.79,72.88,90724.0,72.1024,72.1816,72.0332,72.1222,90724.0
2025-01-06 12:50:00,72.88,72.92,72.72,72.85,91795.0,72.1222,72.1618,71.9639,72.0925,91795.0
2025-01-06 13:00:00,72.85,72.86,72.58,72.63,116658.0,72.0925,72.1024,71.8253,71.8748,116658.0
2025-01-06 13:10:00,72.63,72.83,72.59,72.79,110919.0,71.8748,72.0727,71.8352,72.0332,110919.0
2025-01-06 13:20:00,72.8,72.88,72.76,72.83,140770.0,72.0431,72.1222,72.0035,72.0727,140770.0
2025-01-06 13:30:00,72.83,72.85,72.61,72.66,223323.0,72.0727,72.0925,71.855,71.9045,223323.0
2025-01-06 13:40:00,72.66,72.74,72.53,72.56,116310.0,71.9045,71.9837,71.7759,71.8055,116310.0
2025-01-06 13:50:00,72.57,72.63,72.48,72.48,238887.0,71.8154,71.8748,71.7264,71.7264,238887.0
2025-01-06 14:00:00,72.5,72.51,72.27,72.36,202440.0,71.7462,71.7561,71.5186,71.6076,202440.0
2025-01-06 14:10:00,72.36,72.61,72.3,72.51,134939.0,71.6076,71.855,71.5482,71.7561,134939.0
2025-01-06 14:20:00,72.5,72.52,72.33,72.36,63217.0,71.7462,71.766,71.5779,71.6076,63217.0
2025-01-06 14:30:00,72.35,72.4,72.28,72.32,76924.0,71.5977,71.6472,71.5285,71.568,76924.0
2025-01-06 14:40:00,72.34,72.4,72.27,72.37,115989.0,71.5878,71.6472,71.5186,71.6175,115989.0
2025-01-06 14:50:00,72.38,72.38,72.2,72.22,82199.0,71.6274,71.6274,71.4493,71.4691,82199.0
2025-01-06 15:00:00,72.21,72.22,72.07,72.2,125483.0,71.4592,71.4691,71.3206,71.4493,125483.0
2025-01-06 15:10:00,72.2,72.21,72.07,72.14,106530.0,71.4493,71.4592,71.3206,71.3899,106530.0
2025-01-06 15:20:00,72.13,72.2,72.06,72.19,239030.0,71.38,71.4493,71.3107,71.4394,239030.0
2025-01-06 15:30:00,72.18,72.3,72.08,72.09,241921.0,71.4295,71.5482,71.3305,71.3404,241921.0
2025-01-06 15:40:00,72.09,72.12,71.94,71.95,234795.0,71.3404,71.3701,71.192,71.2019,234795.0
2025-01-06 15:50:00,71.95,72.09,71.92,72.08,1115498.0,71.2019,71.3404,71.1722,71.3305,1115498.0
2025-01-07 09:30:00,72.98,73.13,72.55,72.83,708638.0,72.2212,72.3696,71.7957,72.0727,708638.0
2025-01-07 09:40:00,72.84,72.86,72.3,72.33,334341.0,72.0826,72.1024,71.5482,71.5779,334341.0
2025-01-07 09:50:00,72.34,72.75,72.33,72.44,158808.0,71.5878,71.9936,71.5779,71.6868,158808.0
2025-01-07 10:00:00,72.43,72.44,71.96,72.06,281990.0,71.6769,71.6868,71.2118,71.3107,281990.0
2025-01-07 10:10:00,72.06,72.06,71.74,72.03,257974.0,71.3107,71.3107,70.9941,71.2811,257974.0
2025-01-07 10:20:00,72.06,72.61,71.97,72.53,188389.0,71.3107,71.855,71.2217,71.7759,188389.0
2025-01-07 10:30:00,72.52,72.54,72.2,72.24,158058.0,71.766,71.7858,71.4493,71.4889,158058.0
2025-01-07 10:40:00,72.24,72.28,72.03,72.17,351658.0,71.4889,71.5285,71.2811,71.4196,351658.0
2025-01-07 10:50:00,72.18,72.66,72.17,72.65,307443.0,71.4295,71.9045,71.4196,71.8946,307443.0
2025-01-07 11:00:00,72.66,72.85,72.66,72.71,214956.0,71.9045,72.0925,71.9045,71.954,214956.0
2025-01-07 11:10:00,72.72,72.74,72.48,72.58,112338.0,71.9639,71.9837,71.7264,71.8253,112338.0
2025-01-07 11:20:00,72.58,72.82,72.57,72.72,152777.0,71.8253,72.0628,71.8154,71.9639,152777.0
2025-01-07 11:30:00,72.73,72.78,72.5,72.77,164787.0,71.9738,72.0233,71.7462,72.0134,164787.0
2025-01-07 11:40:00,72.76,72.77,72.54,72.56,118289.0,72.0035,72.0134,71.7858,71.8055,118289.0
2025-01-07 11:50:00,72.56,72.56,72.34,72.36,135718.0,71.8055,71.8055,71.5878,71.6076,135718.0
2025-01-07 12:00:00,72.36,72.49,72.32,72.35,137245.0,71.6076,71.7363,71.568,71.5977,137245.0
2025-01-07 12:10:00,72.34,72.49,72.25,72.46,97310.0,71.5878,71.7363,71.4988,71.7066,97310.0
2025-01-07 12:20:00,72.45,72.47,72.18,72.26,113442.0,71.6967,71.7165,71.4295,71.5087,113442.0
2025-01-07 12:30:00,72.28,72.46,72.19,72.26,70800.0,71.5285,71.7066,71.4394,71.5087,70800.0
2025-01-07 12:40:00,72.25,72.29,72.15,72.27,93298.0,71.4988,71.5384,71.3998,71.5186,93298.0
2025-01-07 12:50:00,72.27,72.38,72.24,72.33,54357.0,71.5186,71.6274,71.4889,71.5779,54357.0
2025-01-07 13:00:00,72.34,72.5,72.33,72.49,77858.0,71.5878,71.7462,71.5779,71.7363,77858.0
2025-01-07 13:10:00,72.49,72.57,72.44,72.51,72414.0,71.7363,71.8154,71.6868,71.7561,72414.0
2025-01-07 13:20:00,72.5,72.53,72.43,72.52,232840.0,71.7462,71.7759,71.6769,71.766,232840.0
2025-01-07 13:30:00,72.51,72.63,72.44,72.58,118286.0,71.7561,71.8748,71.6868,71.8253,118286.0
2025-01-07 13:40:00,72.58,72.6,72.4,72.41,153654.0,71.8253,71.8451,71.6472,71.6571,153654.0
2025-01-07 13:50:00,72.41,72.45,72.3,72.31,99996.0,71.6571,71.6967,71.5482,71.5581,99996.0
2025-01-07 14:00:00,72.31,72.33,72.2,72.22,100208.0,71.5581,71.5779,71.4493,71.4691,100208.0
2025-01-07 14:10:00,72.22,72.27,72.04,72.16,203855.0,71.4691,71.5186,71.291,71.4097,203855.0
2025-01-07 14:20:00,72.17,72.2,72.08,72.14,155468.0,71.4196,71.4493,71.3305,71.3899,155468.0
2025-01-07 14:30:00,72.13,72.16,72.03,72.03,120781.0,71.38,71.4097,71.2811,71.2811,120781.0
2025-01-07 14:40:00,72.03,72.14,72.01,72.02,124687.0,71.2811,71.3899,71.2613,71.2712,124687.0
2025-01-07 14:50:00,72.02,72.13,72.01,72.08,380508.0,71.2712,71.38,71.2613,71.3305,380508.0
2025-01-07 15:00:00,72.08,72.14,71.87,71.92,243998.0,71.3305,71.3899,71.1227,71.1722,243998.0
2025-01-07 15:10:00,71.92,71.92,71.65,71.69,258334.0,71.1722,71.1722,70.905,70.9446,258334.0
2025-01-07 15:20:00,71.68,71.68,71.52,71.55,143600.0,70.9347,70.9347,70.7764,70.806,143600.0
2025-01-07 15:30:00,71.55,71.64,71.51,71.61,210820.0,70.806,70.8951,70.7665,70.8654,210820.0
2025-01-07 15:40:00,71.61,71.65,71.55,71.56,389402.0,70.8654,70.905,70.806,70.8159,389402.0
2025-01-07 15:50:00,71.56,71.69,71.52,71.6,1152849.0,70.8159,70.9446,70.7764,70.8555,1152849.0
2025-01-08 09:30:00,71.51,72.08,71.07,71.89,353019.0,70.7665,71.3305,70.331,71.1425,353019.0
2025-01-08 09:40:00,71.89,71.9,71.41,71.47,291295.0,71.1425,71.1524,70.6675,70.7269,291295.0
2025-01-08 09:50:00,71.46,71.58,71.26,71.37,250905.0,70.717,70.8357,70.5191,70.6279,250905.0
2025-01-08 10:00:00,71.39,71.63,71.31,71.44,206780.0,70.6477,70.8852,70.5685,70.6972,206780.0
2025-01-08 10:10:00,71.47,71.5,71.13,71.19,157090.0,70.7269,70.7566,70.3904,70.4498,157090.0
2025-01-08 10:20:00,71.19,71.27,71.06,71.15,209501.0,70.4498,70.529,70.3211,70.4102,209501.0
2025-01-08 10:30:00,71.14,71.51,71.1,71.42,211355.0,70.4003,70.7665,70.3607,70.6774,211355.0
2025-01-08 10:40:00,71.42,71.58,71.37,71.47,70059.0,70.6774,70.8357,70.6279,70.7269,70059.0
2025-01-08 10:50:00,71.49,71.73,71.48,71.7,160475.0,70.7467,70.9842,70.7368,70.9545,160475.0
2025-01-08 11:00:00,71.7,71.7,71.53,71.66,146141.0,70.9545,70.9545,70.7863,70.9149,146141.0
2025-01-08 11:10:00,71.65,71.7,71.45,71.54,135831.0,70.905,70.9545,70.7071,70.7962,135831.0
2025-01-08 11:20:00,71.55,71.6,71.43,71.59,74282.0,70.806,70.8555,70.6873,70.8456,74282.0
2025-01-08 11:30:00,71.6,71.8,71.59,71.79,163233.0,70.8555,71.0534,70.8456,71.0436,163233.0
2025-01-08 11:40:00,71.79,71.91,71.75,71.8,586155.0,71.0436,71.1623,71.004,71.0534,586155.0
2025-01-08 11:50:00,71.8,71.83,71.7,71.78,206592.0,71.0534,71.0831,70.9545,71.0337,206592.0
2025-01-08 12:00:00,71.78,71.83,71.57,71.6,83698.0,71.0337,71.0831,70.8258,70.8555,83698.0
2025-01-08 12:10:00,71.61,71.61,71.47,71.5,149724.0,70.8654,70.8654,70.7269,70.7566,149724.0
2025-01-08 12:20:00,71.5,71.5,71.31,71.32,136409.0,70.7566,70.7566,70.5685,70.5784,136409.0
2025-01-08 12:30:00,71.32,71.36,71.17,71.19,153687.0,70.5784,70.618,70.43,70.4498,153687.0
2025-01-08 12:40:00,71.18,71.26,71.16,71.26,173198.0,70.4399,70.5191,70.4201,70.5191,173198.0
2025-01-08 12:50:00,71.26,71.32,71.24,71.26,90902.0,70.5191,70.5784,70.4993,70.5191,90902.0
2025-01-08 13:00:00,71.25,71.41,71.25,71.35,245990.0,70.5092,70.6675,70.5092,70.6081,245990.0
2025-01-08 13:10:00,71.35,71.37,71.26,71.35,146996.0,70.6081,70.6279,70.5191,70.6081,146996.0
2025-01-08 13:20:00,71.34,71.5,71.28,71.45,272510.0,70.5982,70.7566,70.5389,70.7071,272510.0
2025-01-08 13:30:00,71.44,71.53,71.39,71.52,124919.0,70.6972,70.7863,70.6477,70.7764,124919.0
2025-01-08 13:40:00,71.53,71.57,71.49,71.51,82775.0,70.7863,70.8258,70.7467,70.7665,82775.0
2025-01-08 13:50:00,71.51,71.56,71.38,71.54,155408.0,70.7665,70.8159,70.6378,70.7962,155408.0
2025-01-08 14:00:00,71.54,71.65,71.46,71.61,417869.0,70.7962,70.905,70.717,70.8654,417869.0
2025-01-08 14:10:00,71.61,71.63,71.41,71.51,173515.0,70.8654,70.8852,70.6675,70.7665,173515.0
2025-01-08 14:20:00,71.51,71.75,71.49,71.59,165734.0,70.7665,71.004,70.7467,70.8456,165734.0
2025-01-08 14:30:00,71.58,71.58,71.46,71.46,166810.0,70.8357,70.8357,70.717,70.717,166810.0
2025-01-08 14:40:00,71.46,71.54,71.42,71.53,146232.0,70.717,70.7962,70.6774,70.7863,146232.0
2025-01-08 14:50:00,71.54,71.57,71.48,71.54,107453.0,70.7962,70.8258,70.7368,70.7962,107453.0
2025-01-08 15:00:00,71.55,71.67,71.52,71.59,126194.0,70.806,70.9248,70.7764,70.8456,126194.0
2025-01-08 15:10:00,71.59,71.69,71.57,71.67,144056.0,70.8456,70.9446,70.8258,70.9248,144056.0
2025-01-08 15:20:00,71.67,71.74,71.66,71.72,122349.0,70.9248,70.9941,70.9149,70.9743,122349.0
2025-01-08 15:30:00,71.72,71.74,71.52,71.62,332507.0,70.9743,70.9941,70.7764,70.8753,332507.0
2025-01-08 15:40:00,71.61,71.64,71.53,71.56,262128.0,70.8654,70.8951,70.7863,70.8159,262128.0
2025-01-08 15:50:00,71.57,71.67,71.53,71.55,882649.0,70.8258,70.9248,70.7863,70.806,882649.0
2025-01-10 09:30:00,70.9,70.93,70.13,70.23,533872.0,70.1628,70.1925,69.4008,69.4998,533872.0
2025-01-10 09:40:00,70.21,70.48,70.21,70.33,499476.0,69.48,69.7472,69.48,69.5987,499476.0
2025-01-10 09:50:00,70.33,70.33,69.8,69.85,545711.0,69.5987,69.5987,69.0742,69.1237,545711.0
2025-01-10 10:00:00,69.85,69.85,69.34,69.71,595647.0,69.1237,69.1237,68.619,68.9852,595647.0
2025-01-10 10:10:00,69.7,70.0,69.68,69.91,263907.0,68.9753,69.2722,68.9555,69.1831,263907.0
2025-01-10 10:20:00,69.91,70.08,69.88,70.0,220688.0,69.1831,69.3513,69.1534,69.2722,220688.0
2025-01-10 10:30:00,69.99,70.33,69.96,70.3,255441.0,69.2623,69.5987,69.2326,69.569,255441.0
2025-01-10 10:40:00,70.28,70.32,69.99,70.06,253020.0,69.5493,69.5888,69.2623,69.3315,253020.0
2025-01-10 10:50:00,70.05,70.08,69.82,69.89,203078.0,69.3216,69.3513,69.094,69.1633,203078.0
2025-01-10 11:00:00,69.89,69.93,69.74,69.84,150117.0,69.1633,69.2029,69.0149,69.1138,150117.0
2025-01-10 11:10:00,69.86,69.96,69.77,69.81,137146.0,69.1336,69.2326,69.0446,69.0841,137146.0
2025-01-10 11:20:00,69.81,70.0,69.68,69.73,149924.0,69.0841,69.2722,68.9555,69.005,149924.0
2025-01-10 11:30:00,69.75,69.76,69.6,69.67,192792.0,69.0248,69.0347,68.8763,68.9456,192792.0
2025-01-10 11:40:00,69.68,69.81,69.66,69.74,155459.0,68.9555,69.0841,68.9357,69.0149,155459.0
2025-01-10 11:50:00,69.73,69.85,69.6,69.61,238512.0,69.005,69.1237,68.8763,68.8862,238512.0
2025-01-10 12:00:00,69.62,69.65,69.51,69.59,158427.0,68.8961,68.9258,68.7873,68.8664,158427.0
2025-01-10 12:10:00,69.59,69.66,69.49,69.64,213438.0,68.8664,68.9357,68.7675,68.9159,213438.0
2025-01-10 12:20:00,69.64,69.7,69.53,69.68,111974.0,68.9159,68.9753,68.8071,68.9555,111974.0
2025-01-10 12:30:00,69.67,69.73,69.6,69.7,164032.0,68.9456,69.005,68.8763,68.9753,164032.0
2025-01-10 12:40:00,69.7,69.82,69.7,69.78,106682.0,68.9753,69.094,68.9753,69.0545,106682.0
2025-01-10 12:50:00,69.78,69.94,69.76,69.89,136177.0,69.0545,69.2128,69.0347,69.1633,136177.0
2025-01-10 13:00:00,69.88,69.98,69.8,69.98,127851.0,69.1534,69.2524,69.0742,69.2524,127851.0
2025-01-10 13:10:00,69.98,70.22,69.95,70.22,251302.0,69.2524,69.4899,69.2227,69.4899,251302.0
2025-01-10 13:20:00,70.22,70.44,70.19,70.33,126226.0,69.4899,69.7076,69.4602,69.5987,126226.0
2025-01-10 13:30:00,70.34,70.35,70.22,70.24,117197.0,69.6086,69.6185,69.4899,69.5097,117197.0
2025-01-10 13:40:00,70.24,70.43,70.16,70.43,193906.0,69.5097,69.6977,69.4305,69.6977,193906.0
2025-01-10 13:50:00,70.42,70.48,70.33,70.47,154643.0,69.6878,69.7472,69.5987,69.7373,154643.0
2025-01-10 14:00:00,70.47,70.48,70.17,70.17,109714.0,69.7373,69.7472,69.4404,69.4404,109714.0
2025-01-10 14:10:00,70.17,70.32,70.08,70.14,265223.0,69.4404,69.5888,69.3513,69.4107,265223.0
2025-01-10 14:20:00,70.13,70.14,70.0,70.09,244452.0,69.4008,69.4107,69.2722,69.3612,244452.0
2025-01-10 14:30:00,70.1,70.11,70.02,70.11,101993.0,69.3711,69.381,69.292,69.381,101993.0
2025-01-10 14:40:00,70.1,70.11,70.02,70.03,104850.0,69.3711,69.381,69.292,69.3019,104850.0
2025-01-10 14:50:00,70.03,70.11,70.02,70.09,151505.0,69.3019,69.381,69.292,69.3612,151505.0
2025-01-10 15:00:00,70.09,70.1,69.99,70.02,111157.0,69.3612,69.3711,69.2623,69.292,111157.0
2025-01-10 15:10:00,70.02,70.03,69.84,69.91,174889.0,69.292,69.3019,69.1138,69.1831,174889.0
2025-01-10 15:20:00,69.91,69.97,69.83,69.88,158306.0,69.1831,69.2425,69.1039,69.1534,158306.0
2025-01-10 15:30:00,69.87,70.11,69.83,70.01,216439.0,69.1435,69.381,69.1039,69.2821,216439.0
2025-01-10 15:40:00,70.0,70.11,69.91,69.97,222018.0,69.2722,69.381,69.1831,69.2425,222018.0
2025-01-10 15:50:00,69.96,70.14,69.91,69.99,924315.0,69.2326,69.4107,69.1831,69.2623,924315.0
2025-01-13 09:30:00,69.9,70.61,69.84,70.45,389287.0,69.1732,69.8758,69.1138,69.7175,389287.0
2025-01-13 09:40:00,70.43,70.47,70.11,70.36,250695.0,69.6977,69.7373,69.381,69.6284,250695.0
2025-01-13 09:50:00,70.37,70.46,70.27,70.37,161387.0,69.6383,69.7274,69.5394,69.6383,161387.0
2025-01-13 10:00:00,70.35,70.37,70.01,70.01,97012.0,69.6185,69.6383,69.2821,69.2821,97012.0
2025-01-13 10:10:00,70.02,70.12,69.91,70.09,137494.0,69.292,69.3909,69.1831,69.3612,137494.0
2025-01-13 10:20:00,70.08,70.19,69.96,70.01,136701.0,69.3513,69.4602,69.2326,69.2821,136701.0
2025-01-13 10:30:00,70.02,70.2,69.97,70.19,211080.0,69.292,69.4701,69.2425,69.4602,211080.0
2025-01-13 10:40:00,70.19,70.4,70.11,70.25,177735.0,69.4602,69.668,69.381,69.5196,177735.0
2025-01-13 10:50:00,70.26,70.28,70.12,70.21,135939.0,69.5295,69.5493,69.3909,69.48,135939.0
2025-01-13 11:00:00,70.21,70.25,70.02,70.1,99426.0,69.48,69.5196,69.292,69.3711,99426.0
2025-01-13 11:10:00,70.11,70.23,70.1,70.2,80948.0,69.381,69.4998,69.3711,69.4701,80948.0
2025-01-13 11:20:00,70.2,70.26,69.85,69.85,509296.0,69.4701,69.5295,69.1237,69.1237,509296.0
2025-01-13 11:30:00,69.86,70.0,69.71,69.86,214190.0,69.1336,69.2722,68.9852,69.1336,214190.0
2025-01-13 11:40:00,69.86,70.0,69.86,69.89,107487.0,69.1336,69.2722,69.1336,69.1633,107487.0
2025-01-13 11:50:00,69.9,69.91,69.61,69.62,137352.0,69.1732,69.1831,68.8862,68.8961,137352.0
2025-01-13 12:00:00,69.62,69.86,69.55,69.83,124379.0,68.8961,69.1336,68.8268,69.1039,124379.0
2025-01-13 12:10:00,69.83,69.89,69.74,69.89,78074.0,69.1039,69.1633,69.0149,69.1633,78074.0
2025-01-13 12:20:00,69.88,69.93,69.8,69.84,85713.0,69.1534,69.2029,69.0742,69.1138,85713.0
2025-01-13 12:30:00,69.83,69.86,69.75,69.77,47240.0,69.1039,69.1336,69.0248,69.0446,47240.0
2025-01-13 12:40:00,69.77,69.87,69.73,69.84,68347.0,69.0446,69.1435,69.005,69.1138,68347.0
2025-01-13 12:50:00,69.84,70.01,69.82,69.99,111407.0,69.1138,69.2821,69.094,69.2623,111407.0
2025-01-13 13:00:00,69.99,70.0,69.84,69.94,76942.0,69.2623,69.2722,69.1138,69.2128,76942.0
2025-01-13 13:10:00,69.94,69.98,69.92,69.96,71308.0,69.2128,69.2524,69.193,69.2326,71308.0
2025-01-13 13:20:00,69.95,70.0,69.88,69.97,87497.0,69.2227,69.2722,69.1534,69.2425,87497.0
2025-01-13 13:30:00,69.97,70.14,69.97,70.14,171039.0,69.2425,69.4107,69.2425,69.4107,171039.0
2025-01-13 13:40:00,70.13,70.15,70.03,70.14,92507.0,69.4008,69.4206,69.3019,69.4107,92507.0
2025-01-13 13:50:00,70.14,70.18,69.99,70.17,93514.0,69.4107,69.4503,69.2623,69.4404,93514.0
2025-01-13 14:00:00,70.16,70.17,70.0,70.14,102444.0,69.4305,69.4404,69.2722,69.4107,102444.0
2025-01-13 14:10:00,70.14,70.18,70.02,70.04,83029.0,69.4107,69.4503,69.292,69.3117,83029.0
2025-01-13 14:20:00,70.04,70.2,70.01,70.19,94518.0,69.3117,69.4701,69.2821,69.4602,94518.0
2025-01-13 14:30:00,70.19,70.2,70.07,70.17,163610.0,69.4602,69.4701,69.3414,69.4404,163610.0
2025-01-13 14:40:00,70.17,70.22,70.12,70.13,144673.0,69.4404,69.4899,69.3909,69.4008,144673.0
2025-01-13 14:50:00,70.13,70.21,70.11,70.19,100567.0,69.4008,69.48,69.381,69.4602,100567.0
2025-01-13 15:00:00,70.19,70.26,70.1,70.22,115812.0,69.4602,69.5295,69.3711,69.4899,115812.0
2025-01-13 15:10:00,70.22,70.41,70.2,70.4,239769.0,69.4899,69.6779,69.4701,69.668,239769.0
2025-01-13 15:20:00,70.4,70.45,70.3,70.33,170252.0,69.668,69.7175,69.569,69.5987,170252.0
2025-01-13 15:30:00,70.33,70.51,70.26,70.45,179352.0,69.5987,69.7769,69.5295,69.7175,179352.0
2025-01-13 15:40:00,70.45,70.53,70.36,70.4,226581.0,69.7175,69.7967,69.6284,69.668,226581.0
2025-01-13 15:50:00,70.41,70.61,70.38,70.53,683843.0,69.6779,69.8758,69.6482,69.7967,683843.0
2025-01-14 09:30:00,71.46,71.46,70.71,70.98,646874.0,70.717,70.717,69.9748,70.242,646874.0
2025-01-14 09:40:00,70.98,71.0,70.42,70.62,480734.0,70.242,70.2618,69.6878,69.8857,480734.0
2025-01-14 09:50:00,70.6,70.75,70.38,70.42,635149.0,69.8659,70.0144,69.6482,69.6878,635149.0
2025-01-14 10:00:00,70.43,70.71,70.29,70.55,713573.0,69.6977,69.9748,69.5591,69.8164,713573.0
2025-01-14 10:10:00,70.55,70.84,70.51,70.76,513713.0,69.8164,70.1034,69.7769,70.0243,513713.0
2025-01-14 10:20:00,70.76,70.95,70.61,70.74,557520.0,70.0243,70.2123,69.8758,70.0045,557520.0
2025-01-14 10:30:00,70.74,71.0,70.74,70.82,294455.0,70.0045,70.2618,70.0045,70.0836,294455.0
2025-01-14 10:40:00,70.82,70.96,70.73,70.87,271943.0,70.0836,70.2222,69.9946,70.1331,271943.0
2025-01-14 10:50:00,70.87,70.99,70.77,70.94,253007.0,70.1331,70.2519,70.0342,70.2024,253007.0
2025-01-14 11:00:00,70.94,70.97,70.67,70.84,324950.0,70.2024,70.2321,69.9352,70.1034,324950.0
2025-01-14 11:10:00,70.84,70.91,70.65,70.71,340597.0,70.1034,70.1727,69.9154,69.9748,340597.0
2025-01-14 11:20:00,70.71,70.99,70.66,70.86,407948.0,69.9748,70.2519,69.9253,70.1232,407948.0
2025-01-14 11:30:00,70.87,70.92,70.69,70.86,566829.0,70.1331,70.1826,69.955,70.1232,566829.0
2025-01-14 11:40:00,70.86,70.87,70.54,70.55,106493.0,70.1232,70.1331,69.8065,69.8164,106493.0
2025-01-14 11:50:00,70.55,70.64,70.39,70.43,180052.0,69.8164,69.9055,69.6581,69.6977,180052.0
2025-01-14 12:00:00,70.43,70.66,70.41,70.6,146450.0,69.6977,69.9253,69.6779,69.8659,146450.0
2025-01-14 12:10:00,70.6,70.85,70.58,70.81,191546.0,69.8659,70.1133,69.8461,70.0737,191546.0
2025-01-14 12:20:00,70.82,70.96,70.78,70.89,233518.0,70.0836,70.2222,70.0441,70.1529,233518.0
2025-01-14 12:30:00,70.89,70.91,70.81,70.88,313852.0,70.1529,70.1727,70.0737,70.143,313852.0
2025-01-14 12:40:00,70.88,71.03,70.85,70.96,191585.0,70.143,70.2915,70.1133,70.2222,191585.0
2025-01-14 12:50:00,70.97,71.31,70.96,71.2,379470.0,70.2321,70.5685,70.2222,70.4597,379470.0
2025-01-14 13:00:00,71.2,71.2,71.11,71.17,143803.0,70.4597,70.4597,70.3706,70.43,143803.0
2025-01-14 13:10:00,71.17,71.28,71.07,71.09,126535.0,70.43,70.5389,70.331,70.3508,126535.0
2025-01-14 13:20:00,71.09,71.22,71.05,71.06,163889.0,70.3508,70.4795,70.3112,70.3211,163889.0
2025-01-14 13:30:00,71.06,71.29,71.04,71.28,232966.0,70.3211,70.5488,70.3014,70.5389,232966.0
2025-01-14 13:40:00,71.29,71.45,71.25,71.42,399506.0,70.5488,70.7071,70.5092,70.6774,399506.0
2025-01-14 13:50:00,71.41,71.42,71.17,71.24,261294.0,70.6675,70.6774,70.43,70.4993,261294.0
2025-01-14 14:00:00,71.25,71.3,71.12,71.24,279505.0,70.5092,70.5586,70.3805,70.4993,279505.0
2025-01-14 14:10:00,71.24,71.37,71.15,71.36,149931.0,70.4993,70.6279,70.4102,70.618,149931.0
2025-01-14 14:20:00,71.37,71.39,71.21,71.23,303350.0,70.6279,70.6477,70.4696,70.4894,303350.0
2025-01-14 14:30:00,71.24,71.35,71.18,71.2,176525.0,70.4993,70.6081,70.4399,70.4597,176525.0
2025-01-14 14:40:00,71.2,71.21,71.08,71.17,240063.0,70.4597,70.4696,70.3409,70.43,240063.0
2025-01-14 14:50:00,71.17,71.18,70.8,70.88,305839.0,70.43,70.4399,70.0638,70.143,305839.0
2025-01-14 15:00:00,70.88,70.93,70.8,70.87,269438.0,70.143,70.1925,70.0638,70.1331,269438.0
2025-01-14 15:10:00,70.86,71.16,70.85,71.11,346772.0,70.1232,70.4201,70.1133,70.3706,346772.0
2025-01-14 15:20:00,71.12,71.14,71.0,71.02,365741.0,70.3805,70.4003,70.2618,70.2816,365741.0
2025-01-14 15:30:00,71.02,71.04,70.81,70.81,452271.0,70.2816,70.3014,70.0737,70.0737,452271.0
2025-01-14 15:40:00,70.81,70.93,70.71,70.9,653589.0,70.0737,70.1925,69.9748,70.1628,653589.0
2025-01-14 15:50:00,70.92,71.24,70.89,71.16,974106.0,70.1826,70.4993,70.1529,70.4201,974106.0
2025-01-15 09:30:00,75.36,75.5,73.65,74.23,1962891.0,74.5764,74.715,72.8842,73.4582,1962891.0
2025-01-15 09:40:00,74.24,74.99,73.81,74.98,1581970.0,73.4681,74.2103,73.0425,74.2004,1581970.0
2025-01-15 09:50:00,74.97,75.42,74.74,75.21,1195484.0,74.1905,74.6358,73.9629,74.428,1195484.0
2025-01-15 10:00:00,75.22,75.44,74.87,75.07,920378.0,74.4379,74.6556,74.0915,74.2894,920378.0
2025-01-15 10:10:00,75.07,75.63,74.96,75.52,918919.0,74.2894,74.8436,74.1806,74.7348,918919.0
2025-01-15 10:20:00,75.51,75.51,74.72,74.89,680025.0,74.7249,74.7249,73.9431,74.1113,680025.0
2025-01-15 10:30:00,74.89,75.25,74.56,74.58,496815.0,74.1113,74.4676,73.7848,73.8045,496815.0
2025-01-15 10:40:00,74.57,75.05,74.51,74.9,573542.0,73.7946,74.2697,73.7353,74.1212,573542.0
2025-01-15 10:50:00,74.9,75.46,74.85,75.4,611141.0,74.1212,74.6754,74.0717,74.616,611141.0
2025-01-15 11:00:00,75.4,75.84,75.33,75.8,614873.0,74.616,75.0514,74.5467,75.0119,614873.0
2025-01-15 11:10:00,75.81,75.84,75.2,75.25,470250.0,75.0218,75.0514,74.4181,74.4676,470250.0
2025-01-15 11:20:00,75.22,75.73,75.07,75.61,348111.0,74.4379,74.9426,74.2894,74.8238,348111.0
2025-01-15 11:30:00,75.59,75.69,75.39,75.55,315165.0,74.804,74.903,74.6061,74.7645,315165.0
2025-01-15 11:40:00,75.55,75.65,75.39,75.52,245213.0,74.7645,74.8634,74.6061,74.7348,245213.0
2025-01-15 11:50:00,75.53,75.72,75.44,75.62,365958.0,74.7447,74.9327,74.6556,74.8337,365958.0
2025-01-15 12:00:00,75.64,75.7,75.23,75.34,252474.0,74.8535,74.9129,74.4478,74.5566,252474.0
2025-01-15 12:10:00,75.34,75.54,75.27,75.39,199802.0,74.5566,74.7546,74.4874,74.6061,199802.0
2025-01-15 12:20:00,75.39,75.55,75.33,75.38,391586.0,74.6061,74.7645,74.5467,74.5962,391586.0
2025-01-15 12:30:00,75.38,75.7,75.28,75.69,327659.0,74.5962,74.9129,74.4973,74.903,327659.0
2025-01-15 12:40:00,75.7,75.72,75.61,75.65,156415.0,74.9129,74.9327,74.8238,74.8634,156415.0
2025-01-15 12:50:00,75.65,75.72,75.34,75.37,415418.0,74.8634,74.9327,74.5566,74.5863,415418.0
2025-01-15 13:00:00,75.38,75.6,75.31,75.59,157908.0,74.5962,74.8139,74.527,74.804,157908.0
2025-01-15 13:10:00,75.59,75.89,75.56,75.87,311409.0,74.804,75.1009,74.7744,75.0811,311409.0
2025-01-15 13:20:00,75.88,75.96,75.74,75.76,269601.0,75.091,75.1702,74.9525,74.9723,269601.0
2025-01-15 13:30:00,75.76,76.16,75.61,76.05,446769.0,74.9723,75.3681,74.8238,75.2593,446769.0
2025-01-15 13:40:00,76.05,76.82,76.05,76.49,1012115.0,75.2593,76.0213,75.2593,75.6947,1012115.0
2025-01-15 13:50:00,76.49,76.67,76.37,76.43,404994.0,75.6947,75.8728,75.5759,75.6353,404994.0
2025-01-15 14:00:00,76.44,76.55,76.24,76.49,259526.0,75.6452,75.7541,75.4473,75.6947,259526.0
2025-01-15 14:10:00,76.5,76.5,76.18,76.19,226036.0,75.7046,75.7046,75.3879,75.3978,226036.0
2025-01-15 14:20:00,76.2,76.25,75.87,75.95,575114.0,75.4077,75.4572,75.0811,75.1603,575114.0
2025-01-15 14:30:00,75.95,76.27,75.93,76.27,525477.0,75.1603,75.477,75.1405,75.477,525477.0
2025-01-15 14:40:00,76.27,76.28,76.05,76.25,340875.0,75.477,75.4869,75.2593,75.4572,340875.0
2025-01-15 14:50:00,76.25,76.38,76.18,76.28,252117.0,75.4572,75.5858,75.3879,75.4869,252117.0
2025-01-15 15:00:00,76.27,76.49,76.13,76.42,277656.0,75.477,75.6947,75.3384,75.6254,277656.0
2025-01-15 15:10:00,76.42,76.46,76.26,76.26,270045.0,75.6254,75.665,75.4671,75.4671,270045.0
2025-01-15 15:20:00,76.27,76.35,76.16,76.26,344976.0,75.477,75.5561,75.3681,75.4671,344976.0
2025-01-15 15:30:00,76.25,76.3,76.05,76.12,402757.0,75.4572,75.5067,75.2593,75.3285,402757.0
2025-01-15 15:40:00,76.12,76.27,76.06,76.22,579723.0,75.3285,75.477,75.2692,75.4275,579723.0
2025-01-15 15:50:00,76.22,76.26,75.76,75.92,2392767.0,75.4275,75.4671,74.9723,75.1306,2392767.0
2025-01-16 09:30:00,75.85,76.44,75.54,75.96,1140773.0,75.0613,75.6452,74.7546,75.1702,1140773.0
2025-01-16 09:40:00,75.96,76.06,75.72,75.94,435984.0,75.1702,75.2692,74.9327,75.1504,435984.0
2025-01-16 09:50:00,75.95,76.18,75.86,75.92,336329.0,75.1603,75.3879,75.0712,75.1306,336329.0
2025-01-16 10:00:00,75.92,76.06,75.54,75.98,322236.0,75.1306,75.2692,74.7546,75.19,322236.0
2025-01-16 10:10:00,75.98,76.07,75.64,75.66,261740.0,75.19,75.2791,74.8535,74.8733,261740.0
2025-01-16 10:20:00,75.66,75.66,75.45,75.5,374197.0,74.8733,74.8733,74.6655,74.715,374197.0
2025-01-16 10:30:00,75.5,75.67,75.32,75.48,263549.0,74.715,74.8832,74.5368,74.6952,263549.0
2025-01-16 10:40:00,75.48,75.5,75.24,75.31,219887.0,74.6952,74.715,74.4577,74.527,219887.0
2025-01-16 10:50:00,75.32,75.33,75.11,75.25,267364.0,74.5368,74.5467,74.329,74.4676,267364.0
2025-01-16 11:00:00,75.25,75.32,75.08,75.11,294004.0,74.4676,74.5368,74.2993,74.329,294004.0
2025-01-16 11:10:00,75.11,75.13,74.72,74.79,525340.0,74.329,74.3488,73.9431,74.0124,525340.0
2025-01-16 11:20:00,74.78,75.29,74.68,75.21,355049.0,74.0025,74.5072,73.9035,74.428,355049.0
2025-01-16 11:30:00,75.2,75.47,75.17,75.36,375286.0,74.4181,74.6853,74.3884,74.5764,375286.0
2025-01-16 11:40:00,75.36,75.49,75.24,75.48,288042.0,74.5764,74.7051,74.4577,74.6952,288042.0
2025-01-16 11:50:00,75.47,75.52,75.36,75.42,239457.0,74.6853,74.7348,74.5764,74.6358,239457.0
2025-01-16 12:00:00,75.42,75.46,75.13,75.17,265055.0,74.6358,74.6754,74.3488,74.3884,265055.0
2025-01-16 12:10:00,75.18,75.36,75.18,75.29,151978.0,74.3983,74.5764,74.3983,74.5072,151978.0
2025-01-16 12:20:00,75.3,75.56,75.3,75.36,801140.0,74.5171,74.7744,74.5171,74.5764,801140.0
2025-01-16 12:30:00,75.36,75.5,75.31,75.41,156481.0,74.5764,74.715,74.527,74.6259,156481.0
2025-01-16 12:40:00,75.39,75.39,75.2,75.22,148710.0,74.6061,74.6061,74.4181,74.4379,148710.0
2025-01-16 12:50:00,75.22,75.27,75.12,75.21,479855.0,74.4379,74.4874,74.3389,74.428,479855.0
2025-01-16 13:00:00,75.22,75.28,75.15,75.2,919581.0,74.4379,74.4973,74.3686,74.4181,919581.0
2025-01-16 13:10:00,75.2,75.24,75.1,75.21,349144.0,74.4181,74.4577,74.3191,74.428,349144.0
2025-01-16 13:20:00,75.2,75.41,75.2,75.33,229465.0,74.4181,74.6259,74.4181,74.5467,229465.0
2025-01-16 13:30:00,75.34,75.36,75.29,75.32,145888.0,74.5566,74.5764,74.5072,74.5368,145888.0
2025-01-16 13:40:00,75.31,75.47,75.29,75.47,135488.0,74.527,74.6853,74.5072,74.6853,135488.0
2025-01-16 13:50:00,75.47,75.5,75.29,75.4,445719.0,74.6853,74.715,74.5072,74.616,445719.0
2025-01-16 14:00:00,75.4,75.6,75.34,75.58,210124.0,74.616,74.8139,74.5566,74.7941,210124.0
2025-01-16 14:10:00,75.59,75.62,75.49,75.49,230284.0,74.804,74.8337,74.7051,74.7051,230284.0
2025-01-16 14:20:00,75.48,75.57,75.45,75.53,173540.0,74.6952,74.7842,74.6655,74.7447,173540.0
2025-01-16 14:30:00,75.53,75.53,75.44,75.45,150186.0,74.7447,74.7447,74.6556,74.6655,150186.0
2025-01-16 14:40:00,75.45,75.47,75.34,75.36,221054.0,74.6655,74.6853,74.5566,74.5764,221054.0
2025-01-16 14:50:00,75.36,75.46,75.34,75.36,195419.0,74.5764,74.6754,74.5566,74.5764,195419.0
2025-01-16 15:00:00,75.35,75.42,75.26,75.41,330818.0,74.5665,74.6358,74.4775,74.6259,330818.0
2025-01-16 15:10:00,75.41,75.52,75.39,75.42,256903.0,74.6259,74.7348,74.6061,74.6358,256903.0
2025-01-16 15:20:00,75.42,75.66,75.38,75.63,263622.0,74.6358,74.8733,74.5962,74.8436,263622.0
2025-01-16 15:30:00,75.63,75.88,75.62,75.86,400114.0,74.8436,75.091,74.8337,75.0712,400114.0
2025-01-16 15:40:00,75.86,75.99,75.83,75.93,451164.0,75.0712,75.1999,75.0415,75.1405,451164.0
2025-01-16 15:50:00,75.93,76.12,75.9,75.99,1330915.0,75.1405,75.3285,75.1108,75.1999,1330915.0
2025-01-17 09:30:00,75.98,76.15,75.67,75.93,2450539.0,75.19,75.3582,74.8832,75.1405,2450539.0
2025-01-17 09:40:00,75.96,76.08,75.75,76.04,208543.0,75.1702,75.2889,74.9624,75.2494,208543.0
2025-01-17 09:50:00,76.02,76.21,75.91,76.02,192183.0,75.2296,75.4176,75.1207,75.2296,192183.0
2025-01-17 10:00:00,76.02,76.02,75.69,75.7,201546.0,75.2296,75.2296,74.903,74.9129,201546.0
2025-01-17 10:10:00,75.71,76.03,75.7,75.72,227702.0,74.9228,75.2395,74.9129,74.9327,227702.0
2025-01-17 10:20:00,75.72,75.76,75.5,75.64,207205.0,74.9327,74.9723,74.715,74.8535,207205.0
2025-01-17 10:30:00,75.64,75.82,75.59,75.8,147222.0,74.8535,75.0317,74.804,75.0119,147222.0
2025-01-17 10:40:00,75.79,76.02,75.76,75.86,479734.0,75.002,75.2296,74.9723,75.0712,479734.0
2025-01-17 10:50:00,75.87,76.01,75.8,75.9,374113.0,75.0811,75.2197,75.0119,75.1108,374113.0
2025-01-17 11:00:00,75.92,75.99,75.82,75.84,122377.0,75.1306,75.1999,75.0317,75.0514,122377.0
2025-01-17 11:10:00,75.84,76.21,75.82,76.1,665950.0,75.0514,75.4176,75.0317,75.3087,665950.0
2025-01-17 11:20:00,76.1,76.32,76.08,76.13,328465.0,75.3087,75.5265,75.2889,75.3384,328465.0
2025-01-17 11:30:00,76.12,76.32,76.1,76.28,219272.0,75.3285,75.5265,75.3087,75.4869,219272.0
2025-01-17 11:40:00,76.28,76.56,76.22,76.37,779030.0,75.4869,75.764,75.4275,75.5759,779030.0
2025-01-17 11:50:00,76.37,76.45,76.32,76.32,174660.0,75.5759,75.6551,75.5265,75.5265,174660.0
2025-01-17 12:00:00,76.33,76.37,76.03,76.04,188521.0,75.5363,75.5759,75.2395,75.2494,188521.0
2025-01-17 12:10:00,76.03,76.25,76.0,76.21,315484.0,75.2395,75.4572,75.2098,75.4176,315484.0
2025-01-17 12:20:00,76.21,76.28,76.16,76.28,110107.0,75.4176,75.4869,75.3681,75.4869,110107.0
2025-01-17 12:30:00,76.27,76.3,76.17,76.23,122692.0,75.477,75.5067,75.378,75.4374,122692.0
2025-01-17 12:40:00,76.23,76.23,76.06,76.18,109464.0,75.4374,75.4374,75.2692,75.3879,109464.0
2025-01-17 12:50:00,76.18,76.24,75.95,75.98,215528.0,75.3879,75.4473,75.1603,75.19,215528.0
2025-01-17 13:00:00,75.97,76.15,75.97,76.03,115365.0,75.1801,75.3582,75.1801,75.2395,115365.0
2025-01-17 13:10:00,76.03,76.08,75.9,75.94,70058.0,75.2395,75.2889,75.1108,75.1504,70058.0
2025-01-17 13:20:00,75.94,76.1,75.87,76.03,196477.0,75.1504,75.3087,75.0811,75.2395,196477.0
2025-01-17 13:30:00,76.03,76.08,75.91,76.03,162435.0,75.2395,75.2889,75.1207,75.2395,162435.0
2025-01-17 13:40:00,76.03,76.16,76.01,76.1,175981.0,75.2395,75.3681,75.2197,75.3087,175981.0
2025-01-17 13:50:00,76.11,76.12,76.03,76.12,104925.0,75.3186,75.3285,75.2395,75.3285,104925.0
2025-01-17 14:00:00,76.12,76.24,76.09,76.23,133618.0,75.3285,75.4473,75.2988,75.4374,133618.0
2025-01-17 14:10:00,76.22,76.44,76.16,76.44,385034.0,75.4275,75.6452,75.3681,75.6452,385034.0
2025-01-17 14:20:00,76.44,76.6,76.33,76.54,404111.0,75.6452,75.8035,75.5363,75.7442,404111.0
2025-01-17 14:30:00,76.55,76.69,76.5,76.57,216212.0,75.7541,75.8926,75.7046,75.7739,216212.0
2025-01-17 14:40:00,76.57,76.73,76.49,76.7,334403.0,75.7739,75.9322,75.6947,75.9025,334403.0
2025-01-17 14:50:00,76.7,76.84,76.69,76.75,393441.0,75.9025,76.041,75.8926,75.952,393441.0
2025-01-17 15:00:00,76.75,76.8,76.61,76.79,340721.0,75.952,76.0015,75.8134,75.9916,340721.0
2025-01-17 15:10:00,76.79,76.91,76.78,76.91,230574.0,75.9916,76.1103,75.9817,76.1103,230574.0
2025-01-17 15:20:00,76.91,77.0,76.88,76.99,226796.0,76.1103,76.1994,76.0806,76.1895,226796.0
2025-01-17 15:30:00,76.99,77.09,76.88,77.09,373054.0,76.1895,76.2884,76.0806,76.2884,373054.0
2025-01-17 15:40:00,77.09,77.13,76.88,76.92,308861.0,76.2884,76.328,76.0806,76.1202,308861.0
2025-01-17 15:50:00,76.9,77.25,76.89,77.09,1251403.0,76.1004,76.4468,76.0905,76.2884,1251403.0
2025-01-21 09:30:00,77.69,77.78,77.33,77.62,577549.0,76.8822,76.9713,76.5259,76.8129,577549.0
2025-01-21 09:40:00,77.63,78.19,77.63,78.18,502682.0,76.8228,77.377,76.8228,77.3671,502682.0
2025-01-21 09:50:00,78.16,78.29,77.98,78.2,304788.0,77.3473,77.476,77.1692,77.3869,304788.0
2025-01-21 10:00:00,78.21,78.25,77.93,78.04,237141.0,77.3968,77.4364,77.1197,77.2286,237141.0
2025-01-21 10:10:00,78.04,78.12,77.88,77.95,337254.0,77.2286,77.3077,77.0702,77.1395,337254.0
2025-01-21 10:20:00,77.95,77.96,77.52,77.56,419777.0,77.1395,77.1494,76.714,76.7536,419777.0
2025-01-21 10:30:00,77.55,77.78,77.55,77.73,270776.0,76.7437,76.9713,76.7437,76.9218,270776.0
2025-01-21 10:40:00,77.73,77.74,77.58,77.6,148945.0,76.9218,76.9317,76.7734,76.7931,148945.0
2025-01-21 10:50:00,77.58,77.79,77.53,77.78,198462.0,76.7734,76.9812,76.7239,76.9713,198462.0
2025-01-21 11:00:00,77.78,77.89,77.74,77.85,133847.0,76.9713,77.0801,76.9317,77.0405,133847.0
2025-01-21 11:10:00,77.86,77.99,77.84,77.98,154294.0,77.0504,77.1791,77.0306,77.1692,154294.0
2025-01-21 11:20:00,77.97,78.12,77.94,77.96,178153.0,77.1593,77.3077,77.1296,77.1494,178153.0
2025-01-21 11:30:00,77.96,78.04,77.9,77.92,189695.0,77.1494,77.2286,77.09,77.1098,189695.0
2025-01-21 11:40:00,77.93,78.08,77.83,78.07,582842.0,77.1197,77.2682,77.0208,77.2583,582842.0
2025-01-21 11:50:00,78.08,78.12,77.92,77.94,243910.0,77.2682,77.3077,77.1098,77.1296,243910.0
2025-01-21 12:00:00,77.94,77.97,77.86,77.9,106829.0,77.1296,77.1593,77.0504,77.09,106829.0
2025-01-21 12:10:00,77.91,77.96,77.82,77.89,188398.0,77.0999,77.1494,77.0109,77.0801,188398.0
2025-01-21 12:20:00,77.89,77.98,77.82,77.89,194927.0,77.0801,77.1692,77.0109,77.0801,194927.0
2025-01-21 12:30:00,77.89,77.97,77.85,77.88,106867.0,77.0801,77.1593,77.0405,77.0702,106867.0
2025-01-21 12:40:00,77.88,77.96,77.74,77.76,117294.0,77.0702,77.1494,76.9317,76.9515,117294.0
2025-01-21 12:50:00,77.77,77.87,77.77,77.79,106669.0,76.9614,77.0603,76.9614,76.9812,106669.0
2025-01-21 13:00:00,77.79,77.9,77.78,77.84,96968.0,76.9812,77.09,76.9713,77.0306,96968.0
2025-01-21 13:10:00,77.84,77.85,77.73,77.81,159310.0,77.0306,77.0405,76.9218,77.001,159310.0
2025-01-21 13:20:00,77.8,77.81,77.68,77.76,100155.0,76.9911,77.001,76.8723,76.9515,100155.0
2025-01-21 13:30:00,77.75,77.76,77.66,77.71,114726.0,76.9416,76.9515,76.8525,76.902,114726.0
2025-01-21 13:40:00,77.72,77.73,77.65,77.73,123904.0,76.9119,76.9218,76.8426,76.9218,123904.0
2025-01-21 13:50:00,77.72,77.85,77.69,77.79,146441.0,76.9119,77.0405,76.8822,76.9812,146441.0
2025-01-21 14:00:00,77.79,77.79,77.71,77.78,125577.0,76.9812,76.9812,76.902,76.9713,125577.0
2025-01-21 14:10:00,77.77,77.81,77.72,77.79,133749.0,76.9614,77.001,76.9119,76.9812,133749.0
2025-01-21 14:20:00,77.78,77.95,77.74,77.75,190513.0,76.9713,77.1395,76.9317,76.9416,190513.0
2025-01-21 14:30:00,77.76,77.77,77.6,77.62,144699.0,76.9515,76.9614,76.7931,76.8129,144699.0
2025-01-21 14:40:00,77.63,77.74,77.6,77.69,206037.0,76.8228,76.9317,76.7931,76.8822,206037.0
2025-01-21 14:50:00,77.69,77.78,77.62,77.64,160405.0,76.8822,76.9713,76.8129,76.8327,160405.0
2025-01-21 15:00:00,77.64,77.68,77.61,77.65,150640.0,76.8327,76.8723,76.803,76.8426,150640.0
2025-01-21 15:10:00,77.66,77.83,77.64,77.74,147867.0,76.8525,77.0208,76.8327,76.9317,147867.0
2025-01-21 15:20:00,77.75,77.75,77.65,77.72,184243.0,76.9416,76.9416,76.8426,76.9119,184243.0
2025-01-21 15:30:00,77.73,77.89,77.69,77.89,196670.0,76.9218,77.0801,76.8822,77.0801,196670.0
2025-01-21 15:40:00,77.89,77.99,77.86,77.97,314068.0,77.0801,77.1791,77.0504,77.1593,314068.0
2025-01-21 15:50:00,77.98,78.12,77.81,77.88,1097498.0,77.1692,77.3077,77.001,77.0702,1097498.0
2025-01-22 09:30:00,77.57,77.81,77.19,77.19,439587.0,76.7635,77.001,76.3874,76.3874,439587.0
2025-01-22 09:40:00,77.22,77.26,76.87,77.06,410692.0,76.4171,76.4567,76.0707,76.2588,410692.0
2025-01-22 09:50:00,77.08,77.26,76.91,77.08,161740.0,76.2785,76.4567,76.1103,76.2785,161740.0
2025-01-22 10:00:00,77.08,77.24,76.95,76.96,217173.0,76.2785,76.4369,76.1499,76.1598,217173.0
2025-01-22 10:10:00,76.96,77.31,76.95,77.22,95115.0,76.1598,76.5062,76.1499,76.4171,95115.0
2025-01-22 10:20:00,77.22,77.31,77.16,77.28,125113.0,76.4171,76.5062,76.3577,76.4765,125113.0
2025-01-22 10:30:00,77.26,77.26,77.05,77.12,136994.0,76.4567,76.4567,76.2489,76.3181,136994.0
2025-01-22 10:40:00,77.11,77.27,77.07,77.09,144698.0,76.3082,76.4666,76.2687,76.2884,144698.0
2025-01-22 10:50:00,77.09,77.24,77.01,77.1,165967.0,76.2884,76.4369,76.2093,76.2983,165967.0
2025-01-22 11:00:00,77.11,77.14,76.86,76.88,132484.0,76.3082,76.3379,76.0608,76.0806,132484.0
2025-01-22 11:10:00,76.89,77.12,76.87,77.12,141025.0,76.0905,76.3181,76.0707,76.3181,141025.0
2025-01-22 11:20:00,77.11,77.2,77.1,77.18,155363.0,76.3082,76.3973,76.2983,76.3775,155363.0
2025-01-22 11:30:00,77.19,77.35,77.18,77.35,147655.0,76.3874,76.5457,76.3775,76.5457,147655.0
2025-01-22 11:40:00,77.34,77.38,77.25,77.27,147862.0,76.5358,76.5754,76.4468,76.4666,147862.0
2025-01-22 11:50:00,77.27,77.32,77.18,77.21,89419.0,76.4666,76.5161,76.3775,76.4072,89419.0
2025-01-22 12:00:00,77.2,77.23,77.06,77.14,126929.0,76.3973,76.427,76.2588,76.3379,126929.0
2025-01-22 12:10:00,77.14,77.16,77.0,77.14,79659.0,76.3379,76.3577,76.1994,76.3379,79659.0
2025-01-22 12:20:00,77.15,77.22,77.11,77.15,128467.0,76.3478,76.4171,76.3082,76.3478,128467.0
2025-01-22 12:30:00,77.15,77.21,77.12,77.15,81759.0,76.3478,76.4072,76.3181,76.3478,81759.0
2025-01-22 12:40:00,77.15,77.2,77.08,77.17,43689.0,76.3478,76.3973,76.2785,76.3676,43689.0
2025-01-22 12:50:00,77.18,77.19,77.09,77.12,70001.0,76.3775,76.3874,76.2884,76.3181,70001.0
2025-01-22 13:00:00,77.11,77.26,77.07,77.25,108619.0,76.3082,76.4567,76.2687,76.4468,108619.0
2025-01-22 13:10:00,77.24,77.34,77.23,77.27,90247.0,76.4369,76.5358,76.427,76.4666,90247.0
2025-01-22 13:20:00,77.27,77.46,77.27,77.42,108716.0,76.4666,76.6546,76.4666,76.615,108716.0
2025-01-22 13:30:00,77.42,77.5,77.38,77.5,182734.0,76.615,76.6942,76.5754,76.6942,182734.0
2025-01-22 13:40:00,77.49,77.57,77.47,77.56,146924.0,76.6843,76.7635,76.6645,76.7536,146924.0
2025-01-22 13:50:00,77.56,77.56,77.33,77.34,81038.0,76.7536,76.7536,76.5259,76.5358,81038.0
2025-01-22 14:00:00,77.35,77.36,77.25,77.34,133192.0,76.5457,76.5556,76.4468,76.5358,133192.0
2025-01-22 14:10:00,77.34,77.35,77.26,77.27,74974.0,76.5358,76.5457,76.4567,76.4666,74974.0
2025-01-22 14:20:00,77.27,77.39,77.26,77.37,137889.0,76.4666,76.5853,76.4567,76.5655,137889.0
2025-01-22 14:30:00,77.37,77.54,77.35,77.5,105315.0,76.5655,76.7338,76.5457,76.6942,105315.0
2025-01-22 14:40:00,77.5,77.56,77.49,77.52,66954.0,76.6942,76.7536,76.6843,76.714,66954.0
2025-01-22 14:50:00,77.52,77.6,77.5,77.58,90658.0,76.714,76.7931,76.6942,76.7734,90658.0
2025-01-22 15:00:00,77.57,77.63,77.53,77.56,92159.0,76.7635,76.8228,76.7239,76.7536,92159.0
2025-01-22 15:10:00,77.57,77.65,77.53,77.59,108885.0,76.7635,76.8426,76.7239,76.7832,108885.0
2025-01-22 15:20:00,77.59,77.61,77.52,77.54,105533.0,76.7832,76.803,76.714,76.7338,105533.0
2025-01-22 15:30:00,77.54,77.57,77.44,77.52,146422.0,76.7338,76.7635,76.6348,76.714,146422.0
2025-01-22 15:40:00,77.51,77.58,77.47,77.55,216868.0,76.7041,76.7734,76.6645,76.7437,216868.0
2025-01-22 15:50:00,77.55,77.62,77.48,77.54,724813.0,76.7437,76.8129,76.6744,76.7338,724813.0
2025-01-23 09:30:00,77.71,78.3,77.71,78.2,333981.0,76.902,77.4859,76.902,77.3869,333981.0
2025-01-23 09:40:00,78.2,78.3,78.05,78.08,230163.0,77.3869,77.4859,77.2385,77.2682,230163.0
2025-01-23 09:50:00,78.09,78.14,77.92,77.98,175528.0,77.278,77.3275,77.1098,77.1692,175528.0
2025-01-23 10:00:00,77.98,78.07,77.82,77.84,164056.0,77.1692,77.2583,77.0109,77.0306,164056.0
2025-01-23 10:10:00,77.81,77.96,77.75,77.95,144628.0,77.001,77.1494,76.9416,77.1395,144628.0
2025-01-23 10:20:00,77.95,77.97,77.82,77.95,134694.0,77.1395,77.1593,77.0109,77.1395,134694.0
2025-01-23 10:30:00,77.93,77.93,77.68,77.7,101134.0,77.1197,77.1197,76.8723,76.8921,101134.0
2025-01-23 10:40:00,77.7,77.81,77.59,77.74,351029.0,76.8921,77.001,76.7832,76.9317,351029.0
2025-01-23 10:50:00,77.75,77.96,77.71,77.94,324252.0,76.9416,77.1494,76.902,77.1296,324252.0
2025-01-23 11:00:00,77.95,78.08,77.94,77.98,115523.0,77.1395,77.2682,77.1296,77.1692,115523.0
2025-01-23 11:10:00,77.98,78.0,77.86,77.98,113284.0,77.1692,77.189,77.0504,77.1692,113284.0
2025-01-23 11:20:00,77.96,78.06,77.82,77.83,66488.0,77.1494,77.2484,77.0109,77.0208,66488.0
2025-01-23 11:30:00,77.83,77.85,77.76,77.81,97029.0,77.0208,77.0405,76.9515,77.001,97029.0
2025-01-23 11:40:00,77.81,77.89,77.76,77.87,89527.0,77.001,77.0801,76.9515,77.0603,89527.0
2025-01-23 11:50:00,77.87,77.91,77.79,77.79,78720.0,77.0603,77.0999,76.9812,76.9812,78720.0
2025-01-23 12:00:00,77.78,77.91,77.76,77.78,55908.0,76.9713,77.0999,76.9515,76.9713,55908.0
2025-01-23 12:10:00,77.77,77.81,77.62,77.64,171459.0,76.9614,77.001,76.8129,76.8327,171459.0
2025-01-23 12:20:00,77.64,77.66,77.57,77.6,131813.0,76.8327,76.8525,76.7635,76.7931,131813.0
2025-01-23 12:30:00,77.59,77.6,77.52,77.59,100049.0,76.7832,76.7931,76.714,76.7832,100049.0
2025-01-23 12:40:00,77.58,77.62,77.53,77.6,82155.0,76.7734,76.8129,76.7239,76.7931,82155.0
2025-01-23 12:50:00,77.59,77.65,77.57,77.62,122467.0,76.7832,76.8426,76.7635,76.8129,122467.0
2025-01-23 13:00:00,77.62,77.67,77.48,77.51,105042.0,76.8129,76.8624,76.6744,76.7041,105042.0
2025-01-23 13:10:00,77.51,77.53,77.47,77.5,114652.0,76.7041,76.7239,76.6645,76.6942,114652.0
2025-01-23 13:20:00,77.5,77.51,77.35,77.38,197892.0,76.6942,76.7041,76.5457,76.5754,197892.0
2025-01-23 13:30:00,77.39,77.39,77.22,77.23,123590.0,76.5853,76.5853,76.4171,76.427,123590.0
2025-01-23 13:40:00,77.23,77.38,77.23,77.34,140993.0,76.427,76.5754,76.427,76.5358,140993.0
2025-01-23 13:50:00,77.34,77.35,77.23,77.34,184641.0,76.5358,76.5457,76.427,76.5358,184641.0
2025-01-23 14:00:00,77.34,77.39,77.28,77.35,97928.0,76.5358,76.5853,76.4765,76.5457,97928.0
2025-01-23 14:10:00,77.34,77.39,77.29,77.3,107442.0,76.5358,76.5853,76.4864,76.4963,107442.0
2025-01-23 14:20:00,77.3,77.45,77.3,77.37,111140.0,76.4963,76.6447,76.4963,76.5655,111140.0
2025-01-23 14:30:00,77.37,77.42,77.3,77.32,111599.0,76.5655,76.615,76.4963,76.5161,111599.0
2025-01-23 14:40:00,77.32,77.33,77.25,77.31,103591.0,76.5161,76.5259,76.4468,76.5062,103591.0
2025-01-23 14:50:00,77.31,77.35,77.29,77.33,121055.0,76.5062,76.5457,76.4864,76.5259,121055.0
2025-01-23 15:00:00,77.33,77.35,77.27,77.29,158185.0,76.5259,76.5457,76.4666,76.4864,158185.0
2025-01-23 15:10:00,77.29,77.34,77.25,77.3,177014.0,76.4864,76.5358,76.4468,76.4963,177014.0
2025-01-23 15:20:00,77.3,77.3,77.18,77.28,158554.0,76.4963,76.4963,76.3775,76.4765,158554.0
2025-01-23 15:30:00,77.28,77.3,77.03,77.04,269751.0,76.4765,76.4963,76.2291,76.239,269751.0
2025-01-23 15:40:00,77.04,77.23,77.02,77.19,287315.0,76.239,76.427,76.2192,76.3874,287315.0
2025-01-23 15:50:00,77.19,77.55,77.19,77.43,734436.0,76.3874,76.7437,76.3874,76.6249,734436.0
2025-01-24 09:30:00,77.0,77.6,77.0,77.55,413693.0,76.1994,76.7931,76.1994,76.7437,413693.0
2025-01-24 09:40:00,77.56,77.6,77.4,77.43,255586.0,76.7536,76.7931,76.5952,76.6249,255586.0
2025-01-24 09:50:00,77.44,77.52,77.3,77.35,235192.0,76.6348,76.714,76.4963,76.5457,235192.0
2025-01-24 10:00:00,77.36,77.38,77.12,77.27,166707.0,76.5556,76.5754,76.3181,76.4666,166707.0
2025-01-24 10:10:00,77.27,77.47,77.17,77.42,138142.0,76.4666,76.6645,76.3676,76.615,138142.0
2025-01-24 10:20:00,77.42,77.55,77.28,77.4,211085.0,76.615,76.7437,76.4765,76.5952,211085.0
2025-01-24 10:30:00,77.39,77.39,77.24,77.3,220941.0,76.5853,76.5853,76.4369,76.4963,220941.0
2025-01-24 10:40:00,77.29,77.43,77.27,77.43,108646.0,76.4864,76.6249,76.4666,76.6249,108646.0
2025-01-24 10:50:00,77.43,77.51,77.31,77.43,257921.0,76.6249,76.7041,76.5062,76.6249,257921.0
2025-01-24 11:00:00,77.43,77.65,77.4,77.64,148111.0,76.6249,76.8426,76.5952,76.8327,148111.0
2025-01-24 11:10:00,77.63,77.64,77.5,77.58,164604.0,76.8228,76.8327,76.6942,76.7734,164604.0
2025-01-24 11:20:00,77.57,77.57,77.46,77.52,100229.0,76.7635,76.7635,76.6546,76.714,100229.0
2025-01-24 11:30:00,77.51,77.6,77.47,77.59,104860.0,76.7041,76.7931,76.6645,76.7832,104860.0
2025-01-24 11:40:00,77.59,77.62,77.55,77.61,68665.0,76.7832,76.8129,76.7437,76.803,68665.0
2025-01-24 11:50:00,77.61,77.62,77.53,77.6,76727.0,76.803,76.8129,76.7239,76.7931,76727.0
2025-01-24 12:00:00,77.59,77.64,77.53,77.62,82617.0,76.7832,76.8327,76.7239,76.8129,82617.0
2025-01-24 12:10:00,77.61,77.62,77.52,77.54,92964.0,76.803,76.8129,76.714,76.7338,92964.0
2025-01-24 12:20:00,77.53,77.63,77.51,77.57,82092.0,76.7239,76.8228,76.7041,76.7635,82092.0
2025-01-24 12:30:00,77.56,77.63,77.52,77.57,102634.0,76.7536,76.8228,76.714,76.7635,102634.0
2025-01-24 12:40:00,77.58,77.59,77.5,77.58,106774.0,76.7734,76.7832,76.6942,76.7734,106774.0
2025-01-24 12:50:00,77.57,77.58,77.44,77.48,118892.0,76.7635,76.7734,76.6348,76.6744,118892.0
2025-01-24 13:00:00,77.47,77.53,77.46,77.53,38538.0,76.6645,76.7239,76.6546,76.7239,38538.0
2025-01-24 13:10:00,77.52,77.58,77.45,77.56,189237.0,76.714,76.7734,76.6447,76.7536,189237.0
2025-01-24 13:20:00,77.55,77.63,77.54,77.57,56176.0,76.7437,76.8228,76.7338,76.7635,56176.0
2025-01-24 13:30:00,77.57,77.61,77.53,77.57,70082.0,76.7635,76.803,76.7239,76.7635,70082.0
2025-01-24 13:40:00,77.56,77.61,77.53,77.53,71368.0,76.7536,76.803,76.7239,76.7239,71368.0
2025-01-24 13:50:00,77.53,77.61,77.52,77.59,110123.0,76.7239,76.803,76.714,76.7832,110123.0
2025-01-24 14:00:00,77.59,77.61,77.46,77.5,225616.0,76.7832,76.803,76.6546,76.6942,225616.0
2025-01-24 14:10:00,77.5,77.56,77.49,77.52,81327.0,76.6942,76.7536,76.6843,76.714,81327.0
2025-01-24 14:20:00,77.52,77.55,77.43,77.43,171711.0,76.714,76.7437,76.6249,76.6249,171711.0
2025-01-24 14:30:00,77.42,77.42,77.27,77.3,132040.0,76.615,76.615,76.4666,76.4963,132040.0
2025-01-24 14:40:00,77.3,77.38,77.28,77.35,59436.0,76.4963,76.5754,76.4765,76.5457,59436.0
2025-01-24 14:50:00,77.34,77.43,77.29,77.31,79773.0,76.5358,76.6249,76.4864,76.5062,79773.0
2025-01-24 15:00:00,77.31,77.39,77.2,77.23,80402.0,76.5062,76.5853,76.3973,76.427,80402.0
2025-01-24 15:10:00,77.23,77.27,77.18,77.19,110140.0,76.427,76.4666,76.3775,76.3874,110140.0
2025-01-24 15:20:00,77.19,77.19,77.11,77.16,80046.0,76.3874,76.3874,76.3082,76.3577,80046.0
2025-01-24 15:30:00,77.16,77.18,77.04,77.12,132720.0,76.3577,76.3775,76.239,76.3181,132720.0
2025-01-24 15:40:00,77.12,77.22,77.11,77.16,128271.0,76.3181,76.4171,76.3082,76.3577,128271.0
2025-01-24 15:50:00,77.17,77.38,77.09,77.33,650228.0,76.3676,76.5754,76.2884,76.5259,650228.0
2025-01-27 09:30:00,77.4,78.04,77.15,77.38,400684.0,76.5952,77.2286,76.3478,76.5754,400684.0
2025-01-27 09:40:00,77.33,77.41,76.89,77.37,206192.0,76.5259,76.6051,76.0905,76.5655,206192.0
2025-01-27 09:50:00,77.34,77.64,77.29,77.58,230849.0,76.5358,76.8327,76.4864,76.7734,230849.0
2025-01-27 10:00:00,77.57,77.73,77.53,77.57,151760.0,76.7635,76.9218,76.7239,76.7635,151760.0
2025-01-27 10:10:00,77.57,77.69,77.39,77.44,180663.0,76.7635,76.8822,76.5853,76.6348,180663.0
2025-01-27 10:20:00,77.44,77.47,77.28,77.38,158288.0,76.6348,76.6645,76.4765,76.5754,158288.0
2025-01-27 10:30:00,77.38,77.43,77.16,77.19,130467.0,76.5754,76.6249,76.3577,76.3874,130467.0
2025-01-27 10:40:00,77.2,77.34,77.15,77.33,199667.0,76.3973,76.5358,76.3478,76.5259,199667.0
2025-01-27 10:50:00,77.33,77.38,77.24,77.31,85177.0,76.5259,76.5754,76.4369,76.5062,85177.0
2025-01-27 11:00:00,77.31,77.39,77.22,77.28,96150.0,76.5062,76.5853,76.4171,76.4765,96150.0
2025-01-27 11:10:00,77.28,77.52,77.27,77.51,140012.0,76.4765,76.714,76.4666,76.7041,140012.0
2025-01-27 11:20:00,77.52,77.54,77.43,77.47,315869.0,76.714,76.7338,76.6249,76.6645,315869.0
2025-01-27 11:30:00,77.47,77.5,77.15,77.17,175538.0,76.6645,76.6942,76.3478,76.3676,175538.0
2025-01-27 11:40:00,77.17,77.2,77.01,77.09,133111.0,76.3676,76.3973,76.2093,76.2884,133111.0
2025-01-27 11:50:00,77.09,77.34,77.05,77.29,150354.0,76.2884,76.5358,76.2489,76.4864,150354.0
2025-01-27 12:00:00,77.29,77.36,77.22,77.28,110906.0,76.4864,76.5556,76.4171,76.4765,110906.0
2025-01-27 12:10:00,77.28,77.35,77.21,77.23,63276.0,76.4765,76.5457,76.4072,76.427,63276.0
2025-01-27 12:20:00,77.23,77.3,77.14,77.2,94037.0,76.427,76.4963,76.3379,76.3973,94037.0
2025-01-27 12:30:00,77.19,77.29,77.14,77.16,105599.0,76.3874,76.4864,76.3379,76.3577,105599.0
2025-01-27 12:40:00,77.15,77.19,77.06,77.06,99410.0,76.3478,76.3874,76.2588,76.2588,99410.0
2025-01-27 12:50:00,77.06,77.07,76.94,76.98,102205.0,76.2588,76.2687,76.14,76.1796,102205.0
2025-01-27 13:00:00,76.98,77.04,76.9,77.0,100773.0,76.1796,76.239,76.1004,76.1994,100773.0
2025-01-27 13:10:00,77.0,77.13,76.97,77.08,84776.0,76.1994,76.328,76.1697,76.2785,84776.0
2025-01-27 13:20:00,77.09,77.13,77.03,77.08,78037.0,76.2884,76.328,76.2291,76.2785,78037.0
2025-01-27 13:30:00,77.08,77.17,77.04,77.08,110476.0,76.2785,76.3676,76.239,76.2785,110476.0
2025-01-27 13:40:00,77.08,77.19,77.07,77.15,84443.0,76.2785,76.3874,76.2687,76.3478,84443.0
2025-01-27 13:50:00,77.13,77.2,77.12,77.17,87243.0,76.328,76.3973,76.3181,76.3676,87243.0
2025-01-27 14:00:00,77.17,77.32,77.14,77.3,109716.0,76.3676,76.5161,76.3379,76.4963,109716.0
2025-01-27 14:10:00,77.31,77.39,77.22,77.38,70995.0,76.5062,76.5853,76.4171,76.5754,70995.0
2025-01-27 14:20:00,77.36,77.64,77.34,77.61,116164.0,76.5556,76.8327,76.5358,76.803,116164.0
2025-01-27 14:30:00,77.6,77.75,77.56,77.73,107910.0,76.7931,76.9416,76.7536,76.9218,107910.0
2025-01-27 14:40:00,77.73,77.77,77.51,77.51,116633.0,76.9218,76.9614,76.7041,76.7041,116633.0
2025-01-27 14:50:00,77.51,77.59,77.41,77.44,95635.0,76.7041,76.7832,76.6051,76.6348,95635.0
2025-01-27 15:00:00,77.44,77.54,77.33,77.41,108816.0,76.6348,76.7338,76.5259,76.6051,108816.0
2025-01-27 15:10:00,77.4,77.51,77.38,77.48,174378.0,76.5952,76.7041,76.5754,76.6744,174378.0
2025-01-27 15:20:00,77.47,77.5,77.34,77.41,223634.0,76.6645,76.6942,76.5358,76.6051,223634.0
2025-01-27 15:30:00,77.41,77.53,77.38,77.52,145300.0,76.6051,76.7239,76.5754,76.714,145300.0
2025-01-27 15:40:00,77.52,77.71,77.52,77.62,154633.0,76.714,76.902,76.714,76.8129,154633.0
2025-01-27 15:50:00,77.61,77.98,77.6,77.95,882451.0,76.803,77.1692,76.7931,77.1395,882451.0
2025-01-28 09:30:00,77.87,78.15,77.66,78.01,457358.0,77.0603,77.3374,76.8525,77.1989,457358.0
2025-01-28 09:40:00,78.02,78.08,77.56,77.62,184850.0,77.2088,77.2682,76.7536,76.8129,184850.0
2025-01-28 09:50:00,77.62,77.67,77.4,77.6,136046.0,76.8129,76.8624,76.5952,76.7931,136046.0
2025-01-28 10:00:00,77.59,77.89,77.58,77.7,236483.0,76.7832,77.0801,76.7734,76.8921,236483.0
2025-01-28 10:10:00,77.69,77.71,77.51,77.67,104736.0,76.8822,76.902,76.7041,76.8624,104736.0
2025-01-28 10:20:00,77.67,77.68,77.52,77.54,172678.0,76.8624,76.8723,76.714,76.7338,172678.0
2025-01-28 10:30:00,77.54,77.69,77.42,77.64,104818.0,76.7338,76.8822,76.615,76.8327,104818.0
2025-01-28 10:40:00,77.63,77.75,77.6,77.67,84183.0,76.8228,76.9416,76.7931,76.8624,84183.0
2025-01-28 10:50:00,77.66,77.82,77.65,77.72,92578.0,76.8525,77.0109,76.8426,76.9119,92578.0
2025-01-28 11:00:00,77.72,77.9,77.72,77.81,111914.0,76.9119,77.09,76.9119,77.001,111914.0
2025-01-28 11:10:00,77.81,77.93,77.78,77.84,129880.0,77.001,77.1197,76.9713,77.0306,129880.0
2025-01-28 11:20:00,77.85,77.9,77.55,77.58,100453.0,77.0405,77.09,76.7437,76.7734,100453.0
2025-01-28 11:30:00,77.57,77.62,77.38,77.44,138975.0,76.7635,76.8129,76.5754,76.6348,138975.0
2025-01-28 11:40:00,77.43,77.5,77.32,77.46,96407.0,76.6249,76.6942,76.5161,76.6546,96407.0
2025-01-28 11:50:00,77.47,77.47,77.22,77.25,105900.0,76.6645,76.6645,76.4171,76.4468,105900.0
2025-01-28 12:00:00,77.26,77.37,77.22,77.37,92376.0,76.4567,76.5655,76.4171,76.5655,92376.0
2025-01-28 12:10:00,77.37,77.52,77.35,77.5,84162.0,76.5655,76.714,76.5457,76.6942,84162.0
2025-01-28 12:20:00,77.5,77.51,77.4,77.46,133525.0,76.6942,76.7041,76.5952,76.6546,133525.0
2025-01-28 12:30:00,77.47,77.58,77.41,77.42,95159.0,76.6645,76.7734,76.6051,76.615,95159.0
2025-01-28 12:40:00,77.43,77.49,77.37,77.42,123783.0,76.6249,76.6843,76.5655,76.615,123783.0
2025-01-28 12:50:00,77.43,77.49,77.39,77.41,79665.0,76.6249,76.6843,76.5853,76.6051,79665.0
2025-01-28 13:00:00,77.42,77.55,77.17,77.5,451940.0,76.615,76.7437,76.3676,76.6942,451940.0
2025-01-28 13:10:00,77.5,77.62,77.48,77.62,123643.0,76.6942,76.8129,76.6744,76.8129,123643.0
2025-01-28 13:20:00,77.61,77.62,77.46,77.51,92501.0,76.803,76.8129,76.6546,76.7041,92501.0
2025-01-28 13:30:00,77.5,77.52,77.38,77.43,127130.0,76.6942,76.714,76.5754,76.6249,127130.0
2025-01-28 13:40:00,77.43,77.44,77.3,77.34,105366.0,76.6249,76.6348,76.4963,76.5358,105366.0
2025-01-28 13:50:00,77.34,77.48,77.31,77.45,74809.0,76.5358,76.6744,76.5062,76.6447,74809.0
2025-01-28 14:00:00,77.45,77.55,77.42,77.55,115741.0,76.6447,76.7437,76.615,76.7437,115741.0
2025-01-28 14:10:00,77.54,77.56,77.45,77.53,93154.0,76.7338,76.7536,76.6447,76.7239,93154.0
2025-01-28 14:20:00,77.53,77.67,77.51,77.58,113456.0,76.7239,76.8624,76.7041,76.7734,113456.0
2025-01-28 14:30:00,77.59,77.65,77.57,77.61,83691.0,76.7832,76.8426,76.7635,76.803,83691.0
2025-01-28 14:40:00,77.6,77.69,77.59,77.68,91886.0,76.7931,76.8822,76.7832,76.8723,91886.0
2025-01-28 14:50:00,77.69,77.75,77.65,77.72,101634.0,76.8822,76.9416,76.8426,76.9119,101634.0
2025-01-28 15:00:00,77.71,77.8,77.7,77.79,153615.0,76.902,76.9911,76.8921,76.9812,153615.0
2025-01-28 15:10:00,77.79,77.84,77.77,77.78,125642.0,76.9812,77.0306,76.9614,76.9713,125642.0
2025-01-28 15:20:00,77.78,77.84,77.74,77.75,117770.0,76.9713,77.0306,76.9317,76.9416,117770.0
2025-01-28 15:30:00,77.75,77.94,77.72,77.93,153474.0,76.9416,77.1296,76.9119,77.1197,153474.0
2025-01-28 15:40:00,77.93,77.96,77.83,77.87,202987.0,77.1197,77.1494,77.0208,77.0603,202987.0
2025-01-28 15:50:00,77.88,78.02,77.86,77.87,818732.0,77.0702,77.2088,77.0504,77.0603,818732.0
2025-01-29 09:30:00,77.75,78.0,77.61,77.98,295179.0,76.9416,77.189,76.803,77.1692,295179.0
2025-01-29 09:40:00,77.99,78.53,77.97,78.42,306912.0,77.1791,77.7135,77.1593,77.6046,306912.0
2025-01-29 09:50:00,78.41,78.81,78.39,78.78,272924.0,77.5947,77.9906,77.5749,77.9609,272924.0
2025-01-29 10:00:00,78.78,78.98,78.75,78.81,247297.0,77.9609,78.1588,77.9312,77.9906,247297.0
2025-01-29 10:10:00,78.81,78.82,78.52,78.65,111304.0,77.9906,78.0005,77.7036,77.8322,111304.0
2025-01-29 10:20:00,78.64,78.83,78.6,78.8,136323.0,77.8223,78.0104,77.7827,77.9807,136323.0
2025-01-29 10:30:00,78.8,78.91,78.68,78.9,133276.0,77.9807,78.0895,77.8619,78.0796,133276.0
2025-01-29 10:40:00,78.9,78.92,78.72,78.72,84356.0,78.0796,78.0994,77.9015,77.9015,84356.0
2025-01-29 10:50:00,78.73,78.87,78.65,78.65,114539.0,77.9114,78.0499,77.8322,77.8322,114539.0
2025-01-29 11:00:00,78.66,78.71,78.47,78.57,89265.0,77.8421,77.8916,77.6541,77.7531,89265.0
2025-01-29 11:10:00,78.57,78.6,78.41,78.45,263227.0,77.7531,77.7827,77.5947,77.6343,263227.0
2025-01-29 11:20:00,78.45,78.52,78.42,78.48,116003.0,77.6343,77.7036,77.6046,77.664,116003.0
2025-01-29 11:30:00,78.5,78.51,78.45,78.48,148439.0,77.6838,77.6937,77.6343,77.664,148439.0
2025-01-29 11:40:00,78.48,78.52,78.43,78.5,79336.0,77.664,77.7036,77.6145,77.6838,79336.0
2025-01-29 11:50:00,78.5,78.62,78.46,78.5,94844.0,77.6838,77.8025,77.6442,77.6838,94844.0
2025-01-29 12:00:00,78.51,78.59,78.48,78.52,48584.0,77.6937,77.7728,77.664,77.7036,48584.0
2025-01-29 12:10:00,78.53,78.55,78.46,78.48,76222.0,77.7135,77.7333,77.6442,77.664,76222.0
2025-01-29 12:20:00,78.48,78.52,78.44,78.45,84311.0,77.664,77.7036,77.6244,77.6343,84311.0
2025-01-29 12:30:00,78.45,78.51,78.44,78.45,221648.0,77.6343,77.6937,77.6244,77.6343,221648.0
2025-01-29 12:40:00,78.45,78.49,78.35,78.4,69842.0,77.6343,77.6739,77.5353,77.5848,69842.0
2025-01-29 12:50:00,78.4,78.45,78.37,78.42,41845.0,77.5848,77.6343,77.5551,77.6046,41845.0
2025-01-29 13:00:00,78.42,78.45,78.03,78.29,111997.0,77.6046,77.6343,77.2187,77.476,111997.0
2025-01-29 13:10:00,78.29,78.34,78.15,78.34,81927.0,77.476,77.5254,77.3374,77.5254,81927.0
2025-01-29 13:20:00,78.34,78.43,78.31,78.39,84537.0,77.5254,77.6145,77.4958,77.5749,84537.0
2025-01-29 13:30:00,78.39,78.4,78.25,78.3,45329.0,77.5749,77.5848,77.4364,77.4859,45329.0
2025-01-29 13:40:00,78.29,78.34,78.23,78.29,53827.0,77.476,77.5254,77.4166,77.476,53827.0
2025-01-29 13:50:00,78.3,78.34,78.22,78.3,59960.0,77.4859,77.5254,77.4067,77.4859,59960.0
2025-01-29 14:00:00,78.29,78.29,78.01,78.15,103756.0,77.476,77.476,77.1989,77.3374,103756.0
2025-01-29 14:10:00,78.15,78.2,78.01,78.16,92740.0,77.3374,77.3869,77.1989,77.3473,92740.0
2025-01-29 14:20:00,78.18,78.21,78.03,78.08,80138.0,77.3671,77.3968,77.2187,77.2682,80138.0
2025-01-29 14:30:00,78.09,78.45,78.07,78.42,112133.0,77.278,77.6343,77.2583,77.6046,112133.0
2025-01-29 14:40:00,78.42,78.53,78.35,78.4,164057.0,77.6046,77.7135,77.5353,77.5848,164057.0
2025-01-29 14:50:00,78.4,78.5,78.29,78.31,82190.0,77.5848,77.6838,77.476,77.4958,82190.0
2025-01-29 15:00:00,78.31,78.36,78.07,78.17,87688.0,77.4958,77.5452,77.2583,77.3572,87688.0
2025-01-29 15:10:00,78.2,78.3,78.02,78.16,161616.0,77.3869,77.4859,77.2088,77.3473,161616.0
2025-01-29 15:20:00,78.17,78.4,78.17,78.35,97933.0,77.3572,77.5848,77.3572,77.5353,97933.0
2025-01-29 15:30:00,78.34,78.39,78.27,78.3,184692.0,77.5254,77.5749,77.4562,77.4859,184692.0
2025-01-29 15:40:00,78.3,78.43,78.28,78.4,261491.0,77.4859,77.6145,77.4661,77.5848,261491.0
2025-01-29 15:50:00,78.4,78.55,78.35,78.39,844252.0,77.5848,77.7333,77.5353,77.5749,844252.0
2025-01-30 09:30:00,79.15,79.24,78.78,78.93,352614.0,78.327,78.4161,77.9609,78.1093,352614.0
2025-01-30 09:40:00,78.96,79.0,78.78,78.94,199028.0,78.139,78.1786,77.9609,78.1192,199028.0
2025-01-30 09:50:00,78.94,79.02,78.84,78.96,185712.0,78.1192,78.1984,78.0202,78.139,185712.0
2025-01-30 10:00:00,78.96,79.0,78.8,78.9,226417.0,78.139,78.1786,77.9807,78.0796,226417.0
2025-01-30 10:10:00,78.91,79.0,78.73,78.84,104165.0,78.0895,78.1786,77.9114,78.0202,104165.0
2025-01-30 10:20:00,78.85,78.93,78.71,78.77,132271.0,78.0301,78.1093,77.8916,77.951,132271.0
2025-01-30 10:30:00,78.77,78.97,78.75,78.95,148872.0,77.951,78.1489,77.9312,78.1291,148872.0
2025-01-30 10:40:00,78.95,78.96,78.85,78.92,138118.0,78.1291,78.139,78.0301,78.0994,138118.0
2025-01-30 10:50:00,78.92,78.93,78.67,78.7,91513.0,78.0994,78.1093,77.852,77.8817,91513.0
2025-01-30 11:00:00,78.69,78.81,78.58,78.78,135543.0,77.8718,77.9906,77.763,77.9609,135543.0
2025-01-30 11:10:00,78.78,78.82,78.6,78.62,159388.0,77.9609,78.0005,77.7827,77.8025,159388.0
2025-01-30 11:20:00,78.63,78.68,78.52,78.68,95056.0,77.8124,77.8619,77.7036,77.8619,95056.0
2025-01-30 11:30:00,78.68,78.76,78.59,78.75,92888.0,77.8619,77.9411,77.7728,77.9312,92888.0
2025-01-30 11:40:00,78.76,78.79,78.64,78.68,75585.0,77.9411,77.9708,77.8223,77.8619,75585.0
2025-01-30 11:50:00,78.69,78.83,78.68,78.73,143688.0,77.8718,78.0104,77.8619,77.9114,143688.0
2025-01-30 12:00:00,78.73,78.79,78.6,78.6,96075.0,77.9114,77.9708,77.7827,77.7827,96075.0
2025-01-30 12:10:00,78.61,78.64,78.54,78.61,109431.0,77.7926,77.8223,77.7234,77.7926,109431.0
2025-01-30 12:20:00,78.62,78.7,78.61,78.63,77898.0,77.8025,77.8817,77.7926,77.8124,77898.0
2025-01-30 12:30:00,78.64,78.7,78.58,78.64,78535.0,77.8223,77.8817,77.763,77.8223,78535.0
2025-01-30 12:40:00,78.64,78.72,78.63,78.69,64186.0,77.8223,77.9015,77.8124,77.8718,64186.0
2025-01-30 12:50:00,78.69,78.75,78.65,78.67,111272.0,77.8718,77.9312,77.8322,77.852,111272.0
2025-01-30 13:00:00,78.67,78.83,78.67,78.79,62373.0,77.852,78.0104,77.852,77.9708,62373.0
2025-01-30 13:10:00,78.79,78.85,78.74,78.8,127008.0,77.9708,78.0301,77.9213,77.9807,127008.0
2025-01-30 13:20:00,78.81,78.85,78.79,78.84,139458.0,77.9906,78.0301,77.9708,78.0202,139458.0
2025-01-30 13:30:00,78.84,78.96,78.8,78.93,220922.0,78.0202,78.139,77.9807,78.1093,220922.0
2025-01-30 13:40:00,78.93,78.97,78.87,78.95,167371.0,78.1093,78.1489,78.0499,78.1291,167371.0
2025-01-30 13:50:00,78.94,78.96,78.91,78.95,70325.0,78.1192,78.139,78.0895,78.1291,70325.0
2025-01-30 14:00:00,78.95,78.98,78.94,78.94,140800.0,78.1291,78.1588,78.1192,78.1192,140800.0
2025-01-30 14:10:00,78.95,78.96,78.89,78.95,70283.0,78.1291,78.139,78.0697,78.1291,70283.0
2025-01-30 14:20:00,78.95,78.95,78.82,78.91,110539.0,78.1291,78.1291,78.0005,78.0895,110539.0
2025-01-30 14:30:00,78.91,78.93,78.79,78.82,83507.0,78.0895,78.1093,77.9708,78.0005,83507.0
2025-01-30 14:40:00,78.81,78.84,78.77,78.79,112660.0,77.9906,78.0202,77.951,77.9708,112660.0
2025-01-30 14:50:00,78.8,78.88,78.78,78.86,96641.0,77.9807,78.0598,77.9609,78.04,96641.0
2025-01-30 15:00:00,78.86,78.93,78.85,78.93,141920.0,78.04,78.1093,78.0301,78.1093,141920.0
2025-01-30 15:10:00,78.93,79.0,78.91,78.98,240849.0,78.1093,78.1786,78.0895,78.1588,240849.0
2025-01-30 15:20:00,78.98,79.03,78.88,78.88,180863.0,78.1588,78.2083,78.0598,78.0598,180863.0
2025-01-30 15:30:00,78.88,78.88,78.39,78.41,263790.0,78.0598,78.0598,77.5749,77.5947,263790.0
2025-01-30 15:40:00,78.4,78.52,78.08,78.5,362970.0,77.5848,77.7036,77.2682,77.6838,362970.0
2025-01-30 15:50:00,78.51,78.97,78.5,78.83,1407155.0,77.6937,78.1489,77.6838,78.0104,1407155.0
2025-01-31 09:30:00,78.7,79.06,78.35,78.98,390489.0,77.8817,78.238,77.5353,78.1588,390489.0
2025-01-31 09:40:00,78.96,79.03,78.77,78.77,109440.0,78.139,78.2083,77.951,77.951,109440.0
2025-01-31 09:50:00,78.76,78.88,78.68,78.81,76866.0,77.9411,78.0598,77.8619,77.9906,76866.0
2025-01-31 10:00:00,78.83,78.83,78.48,78.61,183152.0,78.0104,78.0104,77.664,77.7926,183152.0
2025-01-31 10:10:00,78.62,78.8,78.61,78.78,308677.0,77.8025,77.9807,77.7926,77.9609,308677.0
2025-01-31 10:20:00,78.81,78.98,78.71,78.93,81427.0,77.9906,78.1588,77.8916,78.1093,81427.0
2025-01-31 10:30:00,78.94,78.97,78.68,78.71,85819.0,78.1192,78.1489,77.8619,77.8916,85819.0
2025-01-31 10:40:00,78.71,78.81,78.7,78.73,73718.0,77.8916,77.9906,77.8817,77.9114,73718.0
2025-01-31 10:50:00,78.74,78.8,78.62,78.64,291390.0,77.9213,77.9807,77.8025,77.8223,291390.0
2025-01-31 11:00:00,78.65,78.77,78.6,78.76,89522.0,77.8322,77.951,77.7827,77.9411,89522.0
2025-01-31 11:10:00,78.75,78.93,78.7,78.92,91692.0,77.9312,78.1093,77.8817,78.0994,91692.0
2025-01-31 11:20:00,78.92,78.94,78.82,78.82,108426.0,78.0994,78.1192,78.0005,78.0005,108426.0
2025-01-31 11:30:00,78.83,79.07,78.82,79.04,240471.0,78.0104,78.2479,78.0005,78.2182,240471.0
2025-01-31 11:40:00,79.06,79.18,79.02,79.17,97754.0,78.238,78.3567,78.1984,78.3468,97754.0
2025-01-31 11:50:00,79.18,79.19,79.1,79.1,158239.0,78.3567,78.3666,78.2775,78.2775,158239.0
2025-01-31 12:00:00,79.11,79.11,78.97,79.07,83060.0,78.2874,78.2874,78.1489,78.2479,83060.0
2025-01-31 12:10:00,79.08,79.15,78.97,79.14,133055.0,78.2578,78.327,78.1489,78.3171,133055.0
2025-01-31 12:20:00,79.14,79.28,79.13,79.22,89827.0,78.3171,78.4557,78.3072,78.3963,89827.0
2025-01-31 12:30:00,79.23,79.25,79.18,79.2,62305.0,78.4062,78.426,78.3567,78.3765,62305.0
2025-01-31 12:40:00,79.2,79.21,79.14,79.17,103519.0,78.3765,78.3864,78.3171,78.3468,103519.0
2025-01-31 12:50:00,79.16,79.23,79.06,79.08,106469.0,78.3369,78.4062,78.238,78.2578,106469.0
2025-01-31 13:00:00,79.08,79.27,79.05,79.27,86045.0,78.2578,78.4458,78.2281,78.4458,86045.0
2025-01-31 13:10:00,79.28,79.29,79.06,79.1,74852.0,78.4557,78.4656,78.238,78.2775,74852.0
2025-01-31 13:20:00,79.09,79.15,78.83,78.85,187558.0,78.2676,78.327,78.0104,78.0301,187558.0
2025-01-31 13:30:00,78.85,78.89,78.66,78.83,177869.0,78.0301,78.0697,77.8421,78.0104,177869.0
2025-01-31 13:40:00,78.82,79.0,78.82,78.96,117963.0,78.0005,78.1786,78.0005,78.139,117963.0
2025-01-31 13:50:00,78.95,78.96,78.7,78.74,111118.0,78.1291,78.139,77.8817,77.9213,111118.0
2025-01-31 14:00:00,78.74,78.79,78.48,78.55,220707.0,77.9213,77.9708,77.664,77.7333,220707.0
2025-01-31 14:10:00,78.56,78.77,78.55,78.57,139207.0,77.7432,77.951,77.7333,77.7531,139207.0
2025-01-31 14:20:00,78.58,78.73,78.47,78.7,130283.0,77.763,77.9114,77.6541,77.8817,130283.0
2025-01-31 14:30:00,78.69,78.79,78.59,78.66,144334.0,77.8718,77.9708,77.7728,77.8421,144334.0
2025-01-31 14:40:00,78.66,78.71,78.4,78.54,204894.0,77.8421,77.8916,77.5848,77.7234,204894.0
2025-01-31 14:50:00,78.53,78.64,78.35,78.56,430102.0,77.7135,77.8223,77.5353,77.7432,430102.0
2025-01-31 15:00:00,78.55,78.56,78.32,78.36,241845.0,77.7333,77.7432,77.5057,77.5452,241845.0
2025-01-31 15:10:00,78.35,78.59,78.31,78.48,295235.0,77.5353,77.7728,77.4958,77.664,295235.0
2025-01-31 15:20:00,78.48,78.62,78.47,78.56,192126.0,77.664,77.8025,77.6541,77.7432,192126.0
2025-01-31 15:30:00,78.57,78.72,78.52,78.62,168384.0,77.7531,77.9015,77.7036,77.8025,168384.0
2025-01-31 15:40:00,78.62,78.79,78.58,78.79,324051.0,77.8025,77.9708,77.763,77.9708,324051.0
2025-01-31 15:50:00,78.79,78.95,78.66,78.81,1496608.0,77.9708,78.1291,77.8421,77.9906,1496608.0
2025-02-03 09:30:00,77.23,77.73,77.02,77.18,725283.0,76.427,76.9218,76.2192,76.3775,725283.0
2025-02-03 09:40:00,77.17,77.41,77.07,77.28,191314.0,76.3676,76.6051,76.2687,76.4765,191314.0
2025-02-03 09:50:00,77.28,77.46,77.22,77.3,193261.0,76.4765,76.6546,76.4171,76.4963,193261.0
2025-02-03 10:00:00,77.3,77.53,77.18,77.51,240740.0,76.4963,76.7239,76.3775,76.7041,240740.0
2025-02-03 10:10:00,77.51,77.66,77.19,77.22,375457.0,76.7041,76.8525,76.3874,76.4171,375457.0
2025-02-03 10:20:00,77.22,78.03,77.12,78.0,349848.0,76.4171,77.2187,76.3181,77.189,349848.0
2025-02-03 10:30:00,77.98,78.37,77.96,78.16,245736.0,77.1692,77.5551,77.1494,77.3473,245736.0
2025-02-03 10:40:00,78.12,78.46,78.05,78.2,197932.0,77.3077,77.6442,77.2385,77.3869,197932.0
2025-02-03 10:50:00,78.2,78.39,78.18,78.29,119832.0,77.3869,77.5749,77.3671,77.476,119832.0
2025-02-03 11:00:00,78.27,78.3,77.84,78.16,172414.0,77.4562,77.4859,77.0306,77.3473,172414.0
2025-02-03 11:10:00,78.15,78.41,78.12,78.39,128151.0,77.3374,77.5947,77.3077,77.5749,128151.0
2025-02-03 11:20:00,78.39,78.51,78.23,78.25,166653.0,77.5749,77.6937,77.4166,77.4364,166653.0
2025-02-03 11:30:00,78.25,78.49,78.13,78.41,80954.0,77.4364,77.6739,77.3176,77.5947,80954.0
2025-02-03 11:40:00,78.42,78.5,78.33,78.37,135277.0,77.6046,77.6838,77.5156,77.5551,135277.0
2025-02-03 11:50:00,78.38,78.43,78.11,78.15,78241.0,77.565,77.6145,77.2978,77.3374,78241.0
2025-02-03 12:00:00,78.14,78.24,77.98,78.06,116062.0,77.3275,77.4265,77.1692,77.2484,116062.0
2025-02-03 12:10:00,78.06,78.12,77.97,78.04,102854.0,77.2484,77.3077,77.1593,77.2286,102854.0
2025-02-03 12:20:00,78.05,78.11,78.0,78.03,106146.0,77.2385,77.2978,77.189,77.2187,106146.0
2025-02-03 12:30:00,78.03,78.03,77.88,77.91,207131.0,77.2187,77.2187,77.0702,77.0999,207131.0
2025-02-03 12:40:00,77.91,77.92,77.71,77.72,199599.0,77.0999,77.1098,76.902,76.9119,199599.0
2025-02-03 12:50:00,77.72,77.89,77.55,77.7,366524.0,76.9119,77.0801,76.7437,76.8921,366524.0
2025-02-03 13:00:00,77.67,77.77,77.52,77.67,196593.0,76.8624,76.9614,76.714,76.8624,196593.0
2025-02-03 13:10:00,77.67,77.83,77.59,77.73,161107.0,76.8624,77.0208,76.7832,76.9218,161107.0
2025-02-03 13:20:00,77.73,77.93,77.69,77.88,323585.0,76.9218,77.1197,76.8822,77.0702,323585.0
2025-02-03 13:30:00,77.89,78.0,77.87,77.95,401644.0,77.0801,77.189,77.0603,77.1395,401644.0
2025-02-03 13:40:00,77.94,77.95,77.74,77.87,145394.0,77.1296,77.1395,76.9317,77.0603,145394.0
2025-02-03 13:50:00,77.86,77.89,77.77,77.78,83969.0,77.0504,77.0801,76.9614,76.9713,83969.0
2025-02-03 14:00:00,77.78,77.91,77.77,77.9,90557.0,76.9713,77.0999,76.9614,77.09,90557.0
2025-02-03 14:10:00,77.9,77.93,77.85,77.87,117661.0,77.09,77.1197,77.0405,77.0603,117661.0
2025-02-03 14:20:00,77.87,78.06,77.84,77.96,174393.0,77.0603,77.2484,77.0306,77.1494,174393.0
2025-02-03 14:30:00,77.97,78.03,77.94,78.02,191160.0,77.1593,77.2187,77.1296,77.2088,191160.0
2025-02-03 14:40:00,78.02,78.27,78.0,78.2,145089.0,77.2088,77.4562,77.189,77.3869,145089.0
2025-02-03 14:50:00,78.21,78.24,78.13,78.17,141776.0,77.3968,77.4265,77.3176,77.3572,141776.0
2025-02-03 15:00:00,78.17,78.2,78.11,78.19,113076.0,77.3572,77.3869,77.2978,77.377,113076.0
2025-02-03 15:10:00,78.18,78.24,78.14,78.16,100738.0,77.3671,77.4265,77.3275,77.3473,100738.0
2025-02-03 15:20:00,78.16,78.19,78.08,78.1,105885.0,77.3473,77.377,77.2682,77.2879,105885.0
2025-02-03 15:30:00,78.11,78.3,78.09,78.23,141422.0,77.2978,77.4859,77.278,77.4166,141422.0
2025-02-03 15:40:00,78.23,78.29,78.14,78.21,216152.0,77.4166,77.476,77.3275,77.3968,216152.0
2025-02-03 15:50:00,78.22,78.39,78.01,78.15,907993.0,77.4067,77.5749,77.1989,77.3374,907993.0
2025-02-04 09:30:00,79.84,79.84,78.67,78.77,515454.0,79.0099,79.0099,77.852,77.951,515454.0
2025-02-04 09:40:00,78.79,78.93,78.58,78.65,127897.0,77.9708,78.1093,77.763,77.8322,127897.0
2025-02-04 09:50:00,78.66,78.77,78.47,78.5,153389.0,77.8421,77.951,77.6541,77.6838,153389.0
2025-02-04 10:00:00,78.5,78.8,78.44,78.71,110107.0,77.6838,77.9807,77.6244,77.8916,110107.0
2025-02-04 10:10:00,78.71,78.79,78.59,78.72,153329.0,77.8916,77.9708,77.7728,77.9015,153329.0
2025-02-04 10:20:00,78.7,78.81,78.68,78.73,116323.0,77.8817,77.9906,77.8619,77.9114,116323.0
2025-02-04 10:30:00,78.73,78.85,78.63,78.7,123004.0,77.9114,78.0301,77.8124,77.8817,123004.0
2025-02-04 10:40:00,78.7,78.73,78.64,78.69,118256.0,77.8817,77.9114,77.8223,77.8718,118256.0
2025-02-04 10:50:00,78.67,78.76,78.58,78.72,73648.0,77.852,77.9411,77.763,77.9015,73648.0
2025-02-04 11:00:00,78.73,79.49,78.73,79.23,1350679.0,77.9114,78.6635,77.9114,78.4062,1350679.0
2025-02-04 11:10:00,79.22,79.54,79.09,79.47,367058.0,78.3963,78.713,78.2676,78.6437,367058.0
2025-02-04 11:20:00,79.46,79.68,79.44,79.59,276509.0,78.6338,78.8515,78.614,78.7625,276509.0
2025-02-04 11:30:00,79.6,79.6,79.24,79.33,184625.0,78.7723,78.7723,78.4161,78.5052,184625.0
2025-02-04 11:40:00,79.33,79.35,79.07,79.13,144374.0,78.5052,78.5249,78.2479,78.3072,144374.0
2025-02-04 11:50:00,79.14,79.25,79.06,79.17,151978.0,78.3171,78.426,78.238,78.3468,151978.0
2025-02-04 12:00:00,79.18,79.34,79.15,79.29,100619.0,78.3567,78.5151,78.327,78.4656,100619.0
2025-02-04 12:10:00,79.29,79.37,79.16,79.26,174082.0,78.4656,78.5447,78.3369,78.4359,174082.0
2025-02-04 12:20:00,79.26,79.26,79.04,79.06,107813.0,78.4359,78.4359,78.2182,78.238,107813.0
2025-02-04 12:30:00,79.06,79.21,79.01,79.18,104391.0,78.238,78.3864,78.1885,78.3567,104391.0
2025-02-04 12:40:00,79.17,79.32,79.15,79.27,119595.0,78.3468,78.4953,78.327,78.4458,119595.0
2025-02-04 12:50:00,79.27,79.48,79.27,79.47,166476.0,78.4458,78.6536,78.4458,78.6437,166476.0
2025-02-04 13:00:00,79.46,79.56,79.44,79.51,184868.0,78.6338,78.7328,78.614,78.6833,184868.0
2025-02-04 13:10:00,79.51,79.58,79.46,79.52,158552.0,78.6833,78.7526,78.6338,78.6932,158552.0
2025-02-04 13:20:00,79.52,79.56,79.47,79.48,166432.0,78.6932,78.7328,78.6437,78.6536,166432.0
2025-02-04 13:30:00,79.48,79.58,79.33,79.4,141638.0,78.6536,78.7526,78.5052,78.5744,141638.0
2025-02-04 13:40:00,79.4,79.48,79.36,79.46,108409.0,78.5744,78.6536,78.5348,78.6338,108409.0
2025-02-04 13:50:00,79.47,79.55,79.46,79.48,96786.0,78.6437,78.7229,78.6338,78.6536,96786.0
2025-02-04 14:00:00,79.49,79.7,79.48,79.7,146632.0,78.6635,78.8713,78.6536,78.8713,146632.0
2025-02-04 14:10:00,79.69,79.75,79.63,79.64,127396.0,78.8614,78.9208,78.802,78.8119,127396.0
2025-02-04 14:20:00,79.64,79.74,79.6,79.71,144109.0,78.8119,78.9109,78.7723,78.8812,144109.0
2025-02-04 14:30:00,79.7,79.74,79.67,79.69,92649.0,78.8713,78.9109,78.8416,78.8614,92649.0
2025-02-04 14:40:00,79.69,79.85,79.65,79.67,249780.0,78.8614,79.0197,78.8218,78.8416,249780.0
2025-02-04 14:50:00,79.67,79.72,79.44,79.53,302264.0,78.8416,78.8911,78.614,78.7031,302264.0
2025-02-04 15:00:00,79.53,79.65,79.47,79.6,176965.0,78.7031,78.8218,78.6437,78.7723,176965.0
2025-02-04 15:10:00,79.61,79.65,79.41,79.43,168385.0,78.7822,78.8218,78.5843,78.6041,168385.0
2025-02-04 15:20:00,79.42,79.48,79.27,79.31,272664.0,78.5942,78.6536,78.4458,78.4854,272664.0
2025-02-04 15:30:00,79.31,79.39,79.26,79.29,328469.0,78.4854,78.5645,78.4359,78.4656,328469.0
2025-02-04 15:40:00,79.29,79.37,79.28,79.33,306777.0,78.4656,78.5447,78.4557,78.5052,306777.0
2025-02-04 15:50:00,79.32,79.6,79.31,79.45,1061177.0,78.4953,78.7723,78.4854,78.6239,1061177.0
2025-02-05 09:30:00,79.66,79.75,79.18,79.56,255774.0,78.8317,78.9208,78.3567,78.7328,255774.0
2025-02-05 09:40:00,79.57,79.66,79.46,79.52,169651.0,78.7427,78.8317,78.6338,78.6932,169651.0
2025-02-05 09:50:00,79.5,79.72,79.33,79.59,648468.0,78.6734,78.8911,78.5052,78.7625,648468.0
2025-02-05 10:00:00,79.6,79.73,79.28,79.68,262494.0,78.7723,78.901,78.4557,78.8515,262494.0
2025-02-05 10:10:00,79.7,79.94,79.65,79.94,184250.0,78.8713,79.1088,78.8218,79.1088,184250.0
2025-02-05 10:20:00,79.93,80.16,79.91,80.06,418189.0,79.0989,79.3265,79.0791,79.2276,418189.0
2025-02-05 10:30:00,80.06,80.14,79.94,80.06,234850.0,79.2276,79.3067,79.1088,79.2276,234850.0
2025-02-05 10:40:00,80.06,80.15,79.71,79.73,241089.0,79.2276,79.3166,78.8812,78.901,241089.0
2025-02-05 10:50:00,79.73,80.09,79.72,79.92,346392.0,78.901,79.2573,78.8911,79.089,346392.0
2025-02-05 11:00:00,79.92,80.07,79.87,80.05,261086.0,79.089,79.2375,79.0395,79.2177,261086.0
2025-02-05 11:10:00,80.04,80.13,79.85,79.9,285418.0,79.2078,79.2968,79.0197,79.0692,285418.0
2025-02-05 11:20:00,79.9,80.09,79.83,80.09,420245.0,79.0692,79.2573,79.0,79.2573,420245.0
2025-02-05 11:30:00,80.09,80.13,79.98,80.08,252660.0,79.2573,79.2968,79.1484,79.2474,252660.0
2025-02-05 11:40:00,80.1,80.24,80.06,80.18,263698.0,79.2671,79.4057,79.2276,79.3463,263698.0
2025-02-05 11:50:00,80.19,80.33,80.18,80.2,184344.0,79.3562,79.4948,79.3463,79.3661,184344.0
2025-02-05 12:00:00,80.19,80.26,80.13,80.2,257267.0,79.3562,79.4255,79.2968,79.3661,257267.0
2025-02-05 12:10:00,80.21,80.32,80.16,80.17,336144.0,79.376,79.4849,79.3265,79.3364,336144.0
2025-02-05 12:20:00,80.17,80.29,80.11,80.24,377033.0,79.3364,79.4552,79.277,79.4057,377033.0
2025-02-05 12:30:00,80.24,80.28,80.16,80.27,282181.0,79.4057,79.4453,79.3265,79.4354,282181.0
2025-02-05 12:40:00,80.27,80.34,80.23,80.27,205882.0,79.4354,79.5047,79.3958,79.4354,205882.0
2025-02-05 12:50:00,80.26,80.35,80.22,80.23,206427.0,79.4255,79.5145,79.3859,79.3958,206427.0
2025-02-05 13:00:00,80.22,80.28,80.16,80.22,212243.0,79.3859,79.4453,79.3265,79.3859,212243.0
2025-02-05 13:10:00,80.23,80.23,80.13,80.18,138852.0,79.3958,79.3958,79.2968,79.3463,138852.0
2025-02-05 13:20:00,80.19,80.29,80.16,80.23,170426.0,79.3562,79.4552,79.3265,79.3958,170426.0
2025-02-05 13:30:00,80.22,80.29,80.17,80.19,215213.0,79.3859,79.4552,79.3364,79.3562,215213.0
2025-02-05 13:40:00,80.19,80.24,80.15,80.17,158160.0,79.3562,79.4057,79.3166,79.3364,158160.0
2025-02-05 13:50:00,80.17,80.2,80.1,80.1,111904.0,79.3364,79.3661,79.2671,79.2671,111904.0
2025-02-05 14:00:00,80.1,80.13,80.02,80.02,114754.0,79.2671,79.2968,79.188,79.188,114754.0
2025-02-05 14:10:00,80.02,80.02,79.96,79.96,157276.0,79.188,79.188,79.1286,79.1286,157276.0
2025-02-05 14:20:00,79.97,80.12,79.97,80.04,157078.0,79.1385,79.2869,79.1385,79.2078,157078.0
2025-02-05 14:30:00,80.04,80.07,79.96,79.96,145550.0,79.2078,79.2375,79.1286,79.1286,145550.0
2025-02-05 14:40:00,79.97,79.98,79.84,79.87,125183.0,79.1385,79.1484,79.0099,79.0395,125183.0
2025-02-05 14:50:00,79.86,79.98,79.86,79.94,260496.0,79.0296,79.1484,79.0296,79.1088,260496.0
2025-02-05 15:00:00,79.94,80.06,79.94,80.06,212958.0,79.1088,79.2276,79.1088,79.2276,212958.0
2025-02-05 15:10:00,80.06,80.24,80.05,80.23,275221.0,79.2276,79.4057,79.2177,79.3958,275221.0
2025-02-05 15:20:00,80.23,80.31,80.18,80.2,293401.0,79.3958,79.475,79.3463,79.3661,293401.0
2025-02-05 15:30:00,80.21,80.3,80.2,80.29,300611.0,79.376,79.4651,79.3661,79.4552,300611.0
2025-02-05 15:40:00,80.28,80.32,80.16,80.16,224932.0,79.4453,79.4849,79.3265,79.3265,224932.0
2025-02-05 15:50:00,80.17,80.2,80.01,80.08,1287116.0,79.3364,79.3661,79.1781,79.2474,1287116.0
2025-02-06 09:30:00,80.5,80.74,79.91,80.12,343035.0,79.663,79.9005,79.0791,79.2869,343035.0
2025-02-06 09:40:00,80.13,80.33,80.1,80.22,315270.0,79.2968,79.4948,79.2671,79.3859,315270.0
2025-02-06 09:50:00,80.21,80.32,80.09,80.23,319068.0,79.376,79.4849,79.2573,79.3958,319068.0
2025-02-06 10:00:00,80.23,80.26,80.06,80.15,159237.0,79.3958,79.4255,79.2276,79.3166,159237.0
2025-02-06 10:10:00,80.14,80.32,80.11,80.3,277480.0,79.3067,79.4849,79.277,79.4651,277480.0
2025-02-06 10:20:00,80.3,80.37,80.14,80.25,240841.0,79.4651,79.5343,79.3067,79.4156,240841.0
2025-02-06 10:30:00,80.25,80.39,80.23,80.26,208964.0,79.4156,79.5541,79.3958,79.4255,208964.0
2025-02-06 10:40:00,80.25,80.53,80.23,80.53,192792.0,79.4156,79.6927,79.3958,79.6927,192792.0
2025-02-06 10:50:00,80.52,80.79,80.51,80.76,195058.0,79.6828,79.95,79.6729,79.9203,195058.0
2025-02-06 11:00:00,80.77,80.97,80.72,80.9,241892.0,79.9302,80.1281,79.8807,80.0588,241892.0
2025-02-06 11:10:00,80.89,80.98,80.86,80.93,277374.0,80.0489,80.138,80.0192,80.0885,277374.0
2025-02-06 11:20:00,80.92,81.0,80.86,80.97,231765.0,80.0786,80.1578,80.0192,80.1281,231765.0
2025-02-06 11:30:00,80.96,81.17,80.94,81.14,247863.0,80.1182,80.326,80.0984,80.2963,247863.0
2025-02-06 11:40:00,81.14,81.18,81.03,81.05,255154.0,80.2963,80.3359,80.1875,80.2073,255154.0
2025-02-06 11:50:00,81.06,81.3,81.05,81.2,236570.0,80.2172,80.4547,80.2073,80.3557,236570.0
2025-02-06 12:00:00,81.2,81.29,81.09,81.21,203710.0,80.3557,80.4448,80.2469,80.3656,203710.0
2025-02-06 12:10:00,81.22,81.25,81.13,81.2,160327.0,80.3755,80.4052,80.2864,80.3557,160327.0
2025-02-06 12:20:00,81.2,81.33,81.15,81.31,247372.0,80.3557,80.4844,80.3062,80.4646,247372.0
2025-02-06 12:30:00,81.31,81.32,81.12,81.16,152875.0,80.4646,80.4745,80.2765,80.3161,152875.0
2025-02-06 12:40:00,81.16,81.2,81.12,81.19,112990.0,80.3161,80.3557,80.2765,80.3458,112990.0
2025-02-06 12:50:00,81.19,81.32,81.19,81.25,169346.0,80.3458,80.4745,80.3458,80.4052,169346.0
2025-02-06 13:00:00,81.26,81.35,81.24,81.28,153959.0,80.4151,80.5042,80.3953,80.4349,153959.0
2025-02-06 13:10:00,81.27,81.35,81.22,81.3,190328.0,80.425,80.5042,80.3755,80.4547,190328.0
2025-02-06 13:20:00,81.31,81.37,81.16,81.28,182096.0,80.4646,80.5239,80.3161,80.4349,182096.0
2025-02-06 13:30:00,81.28,81.32,81.2,81.21,224271.0,80.4349,80.4745,80.3557,80.3656,224271.0
2025-02-06 13:40:00,81.21,81.27,81.11,81.18,164655.0,80.3656,80.425,80.2666,80.3359,164655.0
2025-02-06 13:50:00,81.17,81.19,81.06,81.06,148670.0,80.326,80.3458,80.2172,80.2172,148670.0
2025-02-06 14:00:00,81.06,81.24,81.03,81.19,167470.0,80.2172,80.3953,80.1875,80.3458,167470.0
2025-02-06 14:10:00,81.2,81.22,81.11,81.15,135439.0,80.3557,80.3755,80.2666,80.3062,135439.0
2025-02-06 14:20:00,81.15,81.21,81.1,81.13,132295.0,80.3062,80.3656,80.2568,80.2864,132295.0
2025-02-06 14:30:00,81.12,81.12,80.78,81.03,244493.0,80.2765,80.2765,79.9401,80.1875,244493.0
2025-02-06 14:40:00,81.02,81.11,80.94,81.09,161290.0,80.1776,80.2666,80.0984,80.2469,161290.0
2025-02-06 14:50:00,81.09,81.21,81.08,81.16,140796.0,80.2469,80.3656,80.237,80.3161,140796.0
2025-02-06 15:00:00,81.15,81.29,81.11,81.24,221153.0,80.3062,80.4448,80.2666,80.3953,221153.0
2025-02-06 15:10:00,81.25,81.34,81.24,81.26,268890.0,80.4052,80.4943,80.3953,80.4151,268890.0
2025-02-06 15:20:00,81.26,81.32,81.24,81.3,277546.0,80.4151,80.4745,80.3953,80.4547,277546.0
2025-02-06 15:30:00,81.31,81.4,81.26,81.34,431695.0,80.4646,80.5536,80.4151,80.4943,431695.0
2025-02-06 15:40:00,81.34,81.4,81.29,81.36,929018.0,80.4943,80.5536,80.4448,80.514,929018.0
2025-02-06 15:50:00,81.35,81.5,81.29,81.43,1687636.0,80.5042,80.6526,80.4448,80.5833,1687636.0
2025-02-07 09:30:00,81.27,81.3,79.09,80.72,1783889.0,80.8238,80.8536,78.6557,80.2768,1783889.0
2025-02-07 09:40:00,80.71,80.76,80.43,80.68,546812.0,80.2668,80.3166,79.9884,80.237,546812.0
2025-02-07 09:50:00,80.68,81.01,80.6,81.01,404256.0,80.237,80.5652,80.1574,80.5652,404256.0
2025-02-07 10:00:00,80.99,81.05,80.42,80.68,486370.0,80.5453,80.605,79.9784,80.237,486370.0
2025-02-07 10:10:00,80.69,80.87,80.49,80.56,261356.0,80.247,80.426,80.0481,80.1177,261356.0
2025-02-07 10:20:00,80.55,80.85,80.42,80.68,249437.0,80.1077,80.4061,79.9784,80.237,249437.0
2025-02-07 10:30:00,80.68,80.79,80.47,80.65,191273.0,80.237,80.3464,80.0282,80.2072,191273.0
2025-02-07 10:40:00,80.65,80.69,80.44,80.51,336294.0,80.2072,80.247,79.9983,80.0679,336294.0
2025-02-07 10:50:00,80.5,80.57,80.26,80.48,695142.0,80.058,80.1276,79.8193,80.0381,695142.0
2025-02-07 11:00:00,80.49,80.59,80.19,80.56,301947.0,80.0481,80.1475,79.7497,80.1177,301947.0
2025-02-07 11:10:00,80.56,80.88,80.45,80.75,343653.0,80.1177,80.4359,80.0083,80.3066,343653.0
2025-02-07 11:20:00,80.76,80.9,80.59,80.61,230704.0,80.3166,80.4558,80.1475,80.1674,230704.0
2025-02-07 11:30:00,80.62,80.83,80.62,80.82,234697.0,80.1773,80.3862,80.1773,80.3762,234697.0
2025-02-07 11:40:00,80.83,80.94,80.75,80.85,244120.0,80.3862,80.4956,80.3066,80.4061,244120.0
2025-02-07 11:50:00,80.86,80.92,80.67,80.7,262336.0,80.416,80.4757,80.2271,80.2569,262336.0
2025-02-07 12:00:00,80.69,80.89,80.56,80.83,277796.0,80.247,80.4459,80.1177,80.3862,277796.0
2025-02-07 12:10:00,80.84,80.85,80.49,80.63,237694.0,80.3961,80.4061,80.0481,80.1873,237694.0
2025-02-07 12:20:00,80.61,80.77,80.57,80.68,232902.0,80.1674,80.3265,80.1276,80.237,232902.0
2025-02-07 12:30:00,80.68,80.77,80.58,80.6,178688.0,80.237,80.3265,80.1376,80.1574,178688.0
2025-02-07 12:40:00,80.61,80.66,80.53,80.61,236469.0,80.1674,80.2171,80.0878,80.1674,236469.0
2025-02-07 12:50:00,80.61,80.69,80.6,80.64,198041.0,80.1674,80.247,80.1574,80.1972,198041.0
2025-02-07 13:00:00,80.64,80.77,80.59,80.73,183473.0,80.1972,80.3265,80.1475,80.2867,183473.0
2025-02-07 13:10:00,80.72,80.83,80.69,80.7,169305.0,80.2768,80.3862,80.247,80.2569,169305.0
2025-02-07 13:20:00,80.69,80.75,80.56,80.7,226476.0,80.247,80.3066,80.1177,80.2569,226476.0
2025-02-07 13:30:00,80.7,80.82,80.66,80.8,201007.0,80.2569,80.3762,80.2171,80.3563,201007.0
2025-02-07 13:40:00,80.8,80.82,80.63,80.7,153300.0,80.3563,80.3762,80.1873,80.2569,153300.0
2025-02-07 13:50:00,80.7,80.71,80.46,80.48,183542.0,80.2569,80.2668,80.0182,80.0381,183542.0
2025-02-07 14:00:00,80.48,80.54,80.45,80.5,169978.0,80.0381,80.0978,80.0083,80.058,169978.0
2025-02-07 14:10:00,80.51,80.65,80.46,80.64,161593.0,80.0679,80.2072,80.0182,80.1972,161593.0
2025-02-07 14:20:00,80.64,80.69,80.53,80.61,167469.0,80.1972,80.247,80.0878,80.1674,167469.0
2025-02-07 14:30:00,80.61,80.72,80.56,80.68,189498.0,80.1674,80.2768,80.1177,80.237,189498.0
2025-02-07 14:40:00,80.68,80.75,80.64,80.7,162597.0,80.237,80.3066,80.1972,80.2569,162597.0
2025-02-07 14:50:00,80.7,80.75,80.65,80.72,248183.0,80.2569,80.3066,80.2072,80.2768,248183.0
2025-02-07 15:00:00,80.71,80.9,80.64,80.86,272082.0,80.2668,80.4558,80.1972,80.416,272082.0
2025-02-07 15:10:00,80.87,80.89,80.78,80.87,317498.0,80.426,80.4459,80.3365,80.426,317498.0
2025-02-07 15:20:00,80.87,80.92,80.82,80.87,301380.0,80.426,80.4757,80.3762,80.426,301380.0
2025-02-07 15:30:00,80.88,81.14,80.88,81.06,396373.0,80.4359,80.6945,80.4359,80.6149,396373.0
2025-02-07 15:40:00,81.06,81.06,80.89,80.96,348780.0,80.6149,80.6149,80.4459,80.5155,348780.0
2025-02-07 15:50:00,80.96,81.07,80.65,80.68,995104.0,80.5155,80.6249,80.2072,80.237,995104.0
2025-02-10 09:30:00,80.46,80.57,78.3,78.75,1929338.0,80.0182,80.1276,77.8701,78.3176,1929338.0
2025-02-10 09:40:00,78.73,78.93,78.35,78.7,858319.0,78.2977,78.4966,77.9198,78.2679,858319.0
2025-02-10 09:50:00,78.71,79.31,78.68,79.1,554473.0,78.2778,78.8745,78.248,78.6657,554473.0
2025-02-10 10:00:00,79.09,79.14,78.8,78.81,380878.0,78.6557,78.7055,78.3673,78.3773,380878.0
2025-02-10 10:10:00,78.81,79.0,78.61,78.62,272504.0,78.3773,78.5662,78.1784,78.1883,272504.0
2025-02-10 10:20:00,78.63,78.9,78.56,78.9,291169.0,78.1983,78.4668,78.1286,78.4668,291169.0
2025-02-10 10:30:00,78.89,79.02,78.58,78.61,249970.0,78.4568,78.5861,78.1485,78.1784,249970.0
2025-02-10 10:40:00,78.62,78.77,78.3,78.67,252755.0,78.1883,78.3375,77.8701,78.238,252755.0
2025-02-10 10:50:00,78.65,78.75,78.56,78.73,187131.0,78.2182,78.3176,78.1286,78.2977,187131.0
2025-02-10 11:00:00,78.73,78.82,78.61,78.64,259298.0,78.2977,78.3872,78.1784,78.2082,259298.0
2025-02-10 11:10:00,78.64,78.74,78.54,78.6,277754.0,78.2082,78.3077,78.1088,78.1684,277754.0
2025-02-10 11:20:00,78.6,78.65,78.42,78.63,225217.0,78.1684,78.2182,77.9894,78.1983,225217.0
2025-02-10 11:30:00,78.63,78.64,78.43,78.55,207370.0,78.1983,78.2082,77.9994,78.1187,207370.0
2025-02-10 11:40:00,78.56,78.7,78.48,78.6,197064.0,78.1286,78.2679,78.0491,78.1684,197064.0
2025-02-10 11:50:00,78.6,78.65,78.53,78.55,176564.0,78.1684,78.2182,78.0988,78.1187,176564.0
2025-02-10 12:00:00,78.55,78.55,78.33,78.36,185740.0,78.1187,78.1187,77.8999,77.9297,185740.0
2025-02-10 12:10:00,78.36,78.57,78.25,78.52,230462.0,77.9297,78.1386,77.8204,78.0889,230462.0
2025-02-10 12:20:00,78.52,78.62,78.47,78.51,159059.0,78.0889,78.1883,78.0391,78.0789,159059.0
2025-02-10 12:30:00,78.52,78.79,78.52,78.77,131165.0,78.0889,78.3574,78.0889,78.3375,131165.0
2025-02-10 12:40:00,78.77,78.83,78.71,78.79,135592.0,78.3375,78.3972,78.2778,78.3574,135592.0
2025-02-10 12:50:00,78.79,78.92,78.76,78.87,172204.0,78.3574,78.4867,78.3275,78.4369,172204.0
2025-02-10 13:00:00,78.86,78.95,78.83,78.89,158990.0,78.427,78.5165,78.3972,78.4568,158990.0
2025-02-10 13:10:00,78.88,78.96,78.83,78.86,183965.0,78.4469,78.5265,78.3972,78.427,183965.0
2025-02-10 13:20:00,78.86,78.88,78.8,78.83,206701.0,78.427,78.4469,78.3673,78.3972,206701.0
2025-02-10 13:30:00,78.83,78.89,78.73,78.87,137443.0,78.3972,78.4568,78.2977,78.4369,137443.0
2025-02-10 13:40:00,78.88,79.03,78.87,78.99,177386.0,78.4469,78.5961,78.4369,78.5563,177386.0
2025-02-10 13:50:00,78.97,79.22,78.94,79.19,186018.0,78.5364,78.785,78.5066,78.7552,186018.0
2025-02-10 14:00:00,79.19,79.26,79.03,79.26,157017.0,78.7552,78.8248,78.5961,78.8248,157017.0
2025-02-10 14:10:00,79.27,79.4,79.26,79.33,172870.0,78.8347,78.964,78.8248,78.8944,172870.0
2025-02-10 14:20:00,79.32,79.34,79.22,79.25,143052.0,78.8845,78.9044,78.785,78.8149,143052.0
2025-02-10 14:30:00,79.25,79.3,79.16,79.17,223428.0,78.8149,78.8646,78.7254,78.7353,223428.0
2025-02-10 14:40:00,79.17,79.29,79.14,79.24,204302.0,78.7353,78.8546,78.7055,78.8049,204302.0
2025-02-10 14:50:00,79.23,79.25,79.09,79.1,193186.0,78.795,78.8149,78.6557,78.6657,193186.0
2025-02-10 15:00:00,79.1,79.18,78.98,79.0,269164.0,78.6657,78.7452,78.5463,78.5662,269164.0
2025-02-10 15:10:00,79.01,79.17,79.01,79.09,261239.0,78.5762,78.7353,78.5762,78.6557,261239.0
2025-02-10 15:20:00,79.08,79.13,79.01,79.11,210215.0,78.6458,78.6955,78.5762,78.6756,210215.0
2025-02-10 15:30:00,79.1,79.19,79.08,79.17,445761.0,78.6657,78.7552,78.6458,78.7353,445761.0
2025-02-10 15:40:00,79.17,79.33,79.16,79.25,248518.0,78.7353,78.8944,78.7254,78.8149,248518.0
2025-02-10 15:50:00,79.24,79.31,78.98,79.1,712179.0,78.8049,78.8745,78.5463,78.6657,712179.0
2025-02-11 09:30:00,78.77,78.77,77.81,78.68,616535.0,78.3375,78.3375,77.3828,78.248,616535.0
2025-02-11 09:40:00,78.7,79.11,78.67,78.99,275665.0,78.2679,78.6756,78.238,78.5563,275665.0
2025-02-11 09:50:00,79.0,79.12,78.93,79.02,224975.0,78.5662,78.6856,78.4966,78.5861,224975.0
2025-02-11 10:00:00,79.01,79.05,78.74,78.8,275080.0,78.5762,78.616,78.3077,78.3673,275080.0
2025-02-11 10:10:00,78.81,79.05,78.75,78.8,251386.0,78.3773,78.616,78.3176,78.3673,251386.0
2025-02-11 10:20:00,78.8,78.93,78.76,78.89,244984.0,78.3673,78.4966,78.3275,78.4568,244984.0
2025-02-11 10:30:00,78.89,79.25,78.89,79.21,199258.0,78.4568,78.8149,78.4568,78.7751,199258.0
2025-02-11 10:40:00,79.22,79.25,79.08,79.16,235929.0,78.785,78.8149,78.6458,78.7254,235929.0
2025-02-11 10:50:00,79.15,79.23,79.13,79.18,177519.0,78.7154,78.795,78.6955,78.7452,177519.0
2025-02-11 11:00:00,79.19,79.34,79.18,79.27,201003.0,78.7552,78.9044,78.7452,78.8347,201003.0
2025-02-11 11:10:00,79.27,79.33,79.16,79.31,186764.0,78.8347,78.8944,78.7254,78.8745,186764.0
2025-02-11 11:20:00,79.32,79.34,79.14,79.2,146660.0,78.8845,78.9044,78.7055,78.7651,146660.0
2025-02-11 11:30:00,79.21,79.36,79.18,79.36,151084.0,78.7751,78.9243,78.7452,78.9243,151084.0
2025-02-11 11:40:00,79.36,79.46,79.34,79.45,178122.0,78.9243,79.0237,78.9044,79.0138,178122.0
2025-02-11 11:50:00,79.45,79.6,79.41,79.59,489405.0,79.0138,79.1629,78.974,79.153,489405.0
2025-02-11 12:00:00,79.59,79.7,79.47,79.69,202139.0,79.153,79.2624,79.0337,79.2524,202139.0
2025-02-11 12:10:00,79.68,79.81,79.59,79.74,215938.0,79.2425,79.3718,79.153,79.3022,215938.0
2025-02-11 12:20:00,79.74,79.86,79.72,79.84,191500.0,79.3022,79.4215,79.2823,79.4016,191500.0
2025-02-11 12:30:00,79.85,79.92,79.78,79.82,209739.0,79.4116,79.4812,79.3419,79.3817,209739.0
2025-02-11 12:40:00,79.81,79.95,79.8,79.91,161863.0,79.3718,79.511,79.3618,79.4712,161863.0
2025-02-11 12:50:00,79.91,79.92,79.73,79.79,184285.0,79.4712,79.4812,79.2922,79.3519,184285.0
2025-02-11 13:00:00,79.78,79.84,79.65,79.84,162126.0,79.3419,79.4016,79.2127,79.4016,162126.0
2025-02-11 13:10:00,79.85,79.89,79.74,79.81,217151.0,79.4116,79.4513,79.3022,79.3718,217151.0
2025-02-11 13:20:00,79.81,79.82,79.68,79.71,194514.0,79.3718,79.3817,79.2425,79.2723,194514.0
2025-02-11 13:30:00,79.71,79.89,79.71,79.84,136222.0,79.2723,79.4513,79.2723,79.4016,136222.0
2025-02-11 13:40:00,79.83,79.92,79.82,79.83,174869.0,79.3917,79.4812,79.3817,79.3917,174869.0
2025-02-11 13:50:00,79.83,79.84,79.7,79.79,159367.0,79.3917,79.4016,79.2624,79.3519,159367.0
2025-02-11 14:00:00,79.79,79.8,79.66,79.67,188395.0,79.3519,79.3618,79.2226,79.2326,188395.0
2025-02-11 14:10:00,79.67,79.72,79.6,79.67,163362.0,79.2326,79.2823,79.1629,79.2326,163362.0
2025-02-11 14:20:00,79.67,79.74,79.65,79.7,146787.0,79.2326,79.3022,79.2127,79.2624,146787.0
2025-02-11 14:30:00,79.7,79.8,79.7,79.79,159698.0,79.2624,79.3618,79.2624,79.3519,159698.0
2025-02-11 14:40:00,79.8,79.97,79.79,79.9,224957.0,79.3618,79.5309,79.3519,79.4613,224957.0
2025-02-11 14:50:00,79.9,79.92,79.85,79.92,159897.0,79.4613,79.4812,79.4116,79.4812,159897.0
2025-02-11 15:00:00,79.92,79.94,79.78,79.81,179605.0,79.4812,79.5011,79.3419,79.3718,179605.0
2025-02-11 15:10:00,79.81,79.9,79.68,79.71,213093.0,79.3718,79.4613,79.2425,79.2723,213093.0
2025-02-11 15:20:00,79.72,79.83,79.69,79.81,328671.0,79.2823,79.3917,79.2524,79.3718,328671.0
2025-02-11 15:30:00,79.81,79.89,79.79,79.82,284852.0,79.3718,79.4513,79.3519,79.3817,284852.0
2025-02-11 15:40:00,79.82,79.88,79.74,79.79,361038.0,79.3817,79.4414,79.3022,79.3519,361038.0
2025-02-11 15:50:00,79.79,79.81,79.59,79.65,1508005.0,79.3519,79.3718,79.153,79.2127,1508005.0
2025-02-12 09:30:00,79.2,79.43,78.91,79.19,280483.0,78.7651,78.9939,78.4767,78.7552,280483.0
2025-02-12 09:40:00,79.17,79.59,79.08,79.56,418149.0,78.7353,79.153,78.6458,79.1232,418149.0
2025-02-12 09:50:00,79.55,79.63,79.28,79.62,356400.0,79.1132,79.1928,78.8447,79.1828,356400.0
2025-02-12 10:00:00,79.62,79.72,79.2,79.44,306862.0,79.1828,79.2823,78.7651,79.0038,306862.0
2025-02-12 10:10:00,79.43,79.45,79.2,79.36,295432.0,78.9939,79.0138,78.7651,78.9243,295432.0
2025-02-12 10:20:00,79.36,79.4,79.04,79.15,279721.0,78.9243,78.964,78.606,78.7154,279721.0
2025-02-12 10:30:00,79.14,79.39,79.0,79.35,223598.0,78.7055,78.9541,78.5662,78.9143,223598.0
2025-02-12 10:40:00,79.35,79.42,79.22,79.3,160073.0,78.9143,78.9839,78.785,78.8646,160073.0
2025-02-12 10:50:00,79.3,79.38,79.19,79.36,172113.0,78.8646,78.9441,78.7552,78.9243,172113.0
2025-02-12 11:00:00,79.36,79.36,79.09,79.22,158052.0,78.9243,78.9243,78.6557,78.785,158052.0
2025-02-12 11:10:00,79.2,79.21,78.94,78.97,239693.0,78.7651,78.7751,78.5066,78.5364,239693.0
2025-02-12 11:20:00,78.97,79.08,78.83,78.98,225244.0,78.5364,78.6458,78.3972,78.5463,225244.0
2025-02-12 11:30:00,78.98,79.07,78.87,78.99,160214.0,78.5463,78.6358,78.4369,78.5563,160214.0
2025-02-12 11:40:00,78.99,79.01,78.86,78.95,139972.0,78.5563,78.5762,78.427,78.5165,139972.0
2025-02-12 11:50:00,78.96,79.2,78.96,79.15,155006.0,78.5265,78.7651,78.5265,78.7154,155006.0
2025-02-12 12:00:00,79.15,79.2,79.05,79.17,176679.0,78.7154,78.7651,78.616,78.7353,176679.0
2025-02-12 12:10:00,79.19,79.46,79.17,79.36,167089.0,78.7552,79.0237,78.7353,78.9243,167089.0
2025-02-12 12:20:00,79.36,79.54,79.33,79.45,148250.0,78.9243,79.1033,78.8944,79.0138,148250.0
2025-02-12 12:30:00,79.45,79.5,79.3,79.38,170117.0,79.0138,79.0635,78.8646,78.9441,170117.0
2025-02-12 12:40:00,79.39,79.55,79.36,79.5,148400.0,78.9541,79.1132,78.9243,79.0635,148400.0
2025-02-12 12:50:00,79.51,79.57,79.45,79.5,156288.0,79.0734,79.1331,79.0138,79.0635,156288.0
2025-02-12 13:00:00,79.5,79.51,79.35,79.42,137011.0,79.0635,79.0734,78.9143,78.9839,137011.0
2025-02-12 13:10:00,79.41,79.56,79.37,79.41,190546.0,78.974,79.1232,78.9342,78.974,190546.0
2025-02-12 13:20:00,79.42,79.45,79.31,79.38,154074.0,78.9839,79.0138,78.8745,78.9441,154074.0
2025-02-12 13:30:00,79.37,79.55,79.3,79.51,147521.0,78.9342,79.1132,78.8646,79.0734,147521.0
2025-02-12 13:40:00,79.52,79.53,79.4,79.44,137299.0,79.0834,79.0933,78.964,79.0038,137299.0
2025-02-12 13:50:00,79.44,79.48,79.29,79.3,144321.0,79.0038,79.0436,78.8546,78.8646,144321.0
2025-02-12 14:00:00,79.31,79.32,79.17,79.31,219549.0,78.8745,78.8845,78.7353,78.8745,219549.0
2025-02-12 14:10:00,79.31,79.33,79.25,79.25,137716.0,78.8745,78.8944,78.8149,78.8149,137716.0
2025-02-12 14:20:00,79.25,79.3,79.19,79.24,175458.0,78.8149,78.8646,78.7552,78.8049,175458.0
2025-02-12 14:30:00,79.24,79.41,79.23,79.41,145729.0,78.8049,78.974,78.795,78.974,145729.0
2025-02-12 14:40:00,79.41,79.55,79.36,79.52,138756.0,78.974,79.1132,78.9243,79.0834,138756.0
2025-02-12 14:50:00,79.52,79.52,79.33,79.38,142195.0,79.0834,79.0834,78.8944,78.9441,142195.0
2025-02-12 15:00:00,79.38,79.49,79.35,79.48,193496.0,78.9441,79.0535,78.9143,79.0436,193496.0
2025-02-12 15:10:00,79.48,79.57,79.42,79.44,418569.0,79.0436,79.1331,78.9839,79.0038,418569.0
2025-02-12 15:20:00,79.43,79.44,79.13,79.15,271682.0,78.9939,79.0038,78.6955,78.7154,271682.0
2025-02-12 15:30:00,79.16,79.35,79.09,79.32,383627.0,78.7254,78.9143,78.6557,78.8845,383627.0
2025-02-12 15:40:00,79.32,79.39,79.19,79.24,246375.0,78.8845,78.9541,78.7552,78.8049,246375.0
2025-02-12 15:50:00,79.25,79.35,79.13,79.22,878049.0,78.8149,78.9143,78.6955,78.785,878049.0
2025-02-13 09:30:00,79.43,79.47,79.09,79.32,252064.0,78.9939,79.0337,78.6557,78.8845,252064.0
2025-02-13 09:40:00,79.33,79.48,79.18,79.46,234644.0,78.8944,79.0436,78.7452,79.0237,234644.0
2025-02-13 09:50:00,79.44,79.66,79.43,79.54,346620.0,79.0038,79.2226,78.9939,79.1033,346620.0
2025-02-13 10:00:00,79.57,79.63,79.46,79.55,149771.0,79.1331,79.1928,79.0237,79.1132,149771.0
2025-02-13 10:10:00,79.54,79.59,79.3,79.38,160955.0,79.1033,79.153,78.8646,78.9441,160955.0
2025-02-13 10:20:00,79.38,79.39,79.12,79.17,181626.0,78.9441,78.9541,78.6856,78.7353,181626.0
2025-02-13 10:30:00,79.16,79.17,78.96,78.96,187759.0,78.7254,78.7353,78.5265,78.5265,187759.0
2025-02-13 10:40:00,78.95,79.06,78.89,79.02,167128.0,78.5165,78.6259,78.4568,78.5861,167128.0
2025-02-13 10:50:00,79.02,79.12,79.0,79.09,152848.0,78.5861,78.6856,78.5662,78.6557,152848.0
2025-02-13 11:00:00,79.1,79.1,78.82,78.86,83332.0,78.6657,78.6657,78.3872,78.427,83332.0
2025-02-13 11:10:00,78.85,79.03,78.8,79.03,144839.0,78.4171,78.5961,78.3673,78.5961,144839.0
2025-02-13 11:20:00,79.03,79.08,78.96,78.96,105184.0,78.5961,78.6458,78.5265,78.5265,105184.0
2025-02-13 11:30:00,78.96,79.03,78.87,78.88,137116.0,78.5265,78.5961,78.4369,78.4469,137116.0
2025-02-13 11:40:00,78.89,79.05,78.85,79.04,117608.0,78.4568,78.616,78.4171,78.606,117608.0
2025-02-13 11:50:00,79.04,79.09,78.94,79.0,136406.0,78.606,78.6557,78.5066,78.5662,136406.0
2025-02-13 12:00:00,79.0,79.06,78.96,78.99,124109.0,78.5662,78.6259,78.5265,78.5563,124109.0
2025-02-13 12:10:00,79.0,79.1,78.94,78.98,145698.0,78.5662,78.6657,78.5066,78.5463,145698.0
2025-02-13 12:20:00,78.97,79.0,78.92,78.98,210660.0,78.5364,78.5662,78.4867,78.5463,210660.0
2025-02-13 12:30:00,78.97,79.02,78.87,78.89,144467.0,78.5364,78.5861,78.4369,78.4568,144467.0
2025-02-13 12:40:00,78.89,78.93,78.77,78.89,211399.0,78.4568,78.4966,78.3375,78.4568,211399.0
2025-02-13 12:50:00,78.89,78.9,78.72,78.8,128485.0,78.4568,78.4668,78.2878,78.3673,128485.0
2025-02-13 13:00:00,78.8,78.83,78.72,78.78,171867.0,78.3673,78.3972,78.2878,78.3474,171867.0
2025-02-13 13:10:00,78.78,78.9,78.76,78.8,141612.0,78.3474,78.4668,78.3275,78.3673,141612.0
2025-02-13 13:20:00,78.8,79.0,78.79,78.95,145175.0,78.3673,78.5662,78.3574,78.5165,145175.0
2025-02-13 13:30:00,78.95,78.98,78.85,78.86,134069.0,78.5165,78.5463,78.4171,78.427,134069.0
2025-02-13 13:40:00,78.87,78.88,78.6,78.74,163581.0,78.4369,78.4469,78.1684,78.3077,163581.0
2025-02-13 13:50:00,78.73,78.85,78.65,78.8,145476.0,78.2977,78.4171,78.2182,78.3673,145476.0
2025-02-13 14:00:00,78.79,78.88,78.77,78.84,73073.0,78.3574,78.4469,78.3375,78.4071,73073.0
2025-02-13 14:10:00,78.84,78.89,78.78,78.84,102171.0,78.4071,78.4568,78.3474,78.4071,102171.0
2025-02-13 14:20:00,78.84,78.93,78.83,78.86,72100.0,78.4071,78.4966,78.3972,78.427,72100.0
2025-02-13 14:30:00,78.86,78.96,78.85,78.93,88677.0,78.427,78.5265,78.4171,78.4966,88677.0
2025-02-13 14:40:00,78.93,78.94,78.86,78.92,63596.0,78.4966,78.5066,78.427,78.4867,63596.0
2025-02-13 14:50:00,78.92,78.96,78.86,78.89,94792.0,78.4867,78.5265,78.427,78.4568,94792.0
2025-02-13 15:00:00,78.89,78.97,78.88,78.94,65614.0,78.4568,78.5364,78.4469,78.5066,65614.0
2025-02-13 15:10:00,78.94,79.01,78.9,79.0,124835.0,78.5066,78.5762,78.4668,78.5662,124835.0
2025-02-13 15:20:00,79.0,79.05,78.94,79.05,163372.0,78.5662,78.616,78.5066,78.616,163372.0
2025-02-13 15:30:00,79.04,79.1,79.0,79.09,123727.0,78.606,78.6657,78.5662,78.6557,123727.0
2025-02-13 15:40:00,79.09,79.1,79.02,79.07,148039.0,78.6557,78.6657,78.5861,78.6358,148039.0
2025-02-13 15:50:00,79.07,79.15,78.73,78.84,930610.0,78.6358,78.7154,78.2977,78.4071,930610.0
2025-02-14 09:30:00,79.23,79.71,78.89,79.45,435519.0,78.795,79.2723,78.4568,79.0138,435519.0
2025-02-14 09:40:00,79.47,79.89,79.46,79.64,331576.0,79.0337,79.4513,79.0237,79.2027,331576.0
2025-02-14 09:50:00,79.65,79.78,79.49,79.69,242005.0,79.2127,79.3419,79.0535,79.2524,242005.0
2025-02-14 10:00:00,79.69,79.71,79.23,79.28,246151.0,79.2524,79.2723,78.795,78.8447,246151.0
2025-02-14 10:10:00,79.27,79.39,79.09,79.14,212148.0,78.8347,78.9541,78.6557,78.7055,212148.0
2025-02-14 10:20:00,79.15,79.16,78.96,79.11,135341.0,78.7154,78.7254,78.5265,78.6756,135341.0
2025-02-14 10:30:00,79.11,79.45,79.11,79.34,209387.0,78.6756,79.0138,78.6756,78.9044,209387.0
2025-02-14 10:40:00,79.34,79.42,79.26,79.4,126104.0,78.9044,78.9839,78.8248,78.964,126104.0
2025-02-14 10:50:00,79.41,79.46,79.22,79.25,127383.0,78.974,79.0237,78.785,78.8149,127383.0
2025-02-14 11:00:00,79.25,79.52,79.25,79.52,231954.0,78.8149,79.0834,78.8149,79.0834,231954.0
2025-02-14 11:10:00,79.52,79.58,79.45,79.56,200287.0,79.0834,79.143,79.0138,79.1232,200287.0
2025-02-14 11:20:00,79.56,79.64,79.41,79.63,225753.0,79.1232,79.2027,78.974,79.1928,225753.0
2025-02-14 11:30:00,79.63,79.75,79.56,79.72,255868.0,79.1928,79.3121,79.1232,79.2823,255868.0
2025-02-14 11:40:00,79.72,79.79,79.6,79.7,164062.0,79.2823,79.3519,79.1629,79.2624,164062.0
2025-02-14 11:50:00,79.7,79.78,79.65,79.78,140448.0,79.2624,79.3419,79.2127,79.3419,140448.0
2025-02-14 12:00:00,79.77,79.84,79.73,79.79,200624.0,79.332,79.4016,79.2922,79.3519,200624.0
2025-02-14 12:10:00,79.78,79.88,79.74,79.81,192978.0,79.3419,79.4414,79.3022,79.3718,192978.0
2025-02-14 12:20:00,79.81,79.93,79.8,79.93,175923.0,79.3718,79.4911,79.3618,79.4911,175923.0
2025-02-14 12:30:00,79.93,79.96,79.88,79.91,162251.0,79.4911,79.521,79.4414,79.4712,162251.0
2025-02-14 12:40:00,79.92,79.93,79.84,79.9,173083.0,79.4812,79.4911,79.4016,79.4613,173083.0
2025-02-14 12:50:00,79.9,79.97,79.89,79.93,197063.0,79.4613,79.5309,79.4513,79.4911,197063.0
2025-02-14 13:00:00,79.93,79.93,79.6,79.6,117519.0,79.4911,79.4911,79.1629,79.1629,117519.0
2025-02-14 13:10:00,79.6,79.93,79.57,79.93,147515.0,79.1629,79.4911,79.1331,79.4911,147515.0
2025-02-14 13:20:00,79.92,80.0,79.91,79.97,300753.0,79.4812,79.5607,79.4712,79.5309,300753.0
2025-02-14 13:30:00,79.97,80.15,79.96,80.11,238556.0,79.5309,79.7099,79.521,79.6701,238556.0
2025-02-14 13:40:00,80.12,80.32,80.11,80.31,236813.0,79.6801,79.879,79.6701,79.869,236813.0
2025-02-14 13:50:00,80.31,80.32,80.22,80.26,215715.0,79.869,79.879,79.7795,79.8193,215715.0
2025-02-14 14:00:00,80.24,80.24,80.03,80.12,221672.0,79.7994,79.7994,79.5906,79.6801,221672.0
2025-02-14 14:10:00,80.13,80.22,80.11,80.11,199784.0,79.69,79.7795,79.6701,79.6701,199784.0
2025-02-14 14:20:00,80.1,80.16,80.06,80.13,221539.0,79.6602,79.7199,79.6204,79.69,221539.0
2025-02-14 14:30:00,80.13,80.23,80.09,80.21,203240.0,79.69,79.7895,79.6502,79.7696,203240.0
2025-02-14 14:40:00,80.22,80.32,80.12,80.18,392522.0,79.7795,79.879,79.6801,79.7398,392522.0
2025-02-14 14:50:00,80.17,80.29,80.15,80.24,209606.0,79.7298,79.8491,79.7099,79.7994,209606.0
2025-02-14 15:00:00,80.24,80.32,80.21,80.3,192019.0,79.7994,79.879,79.7696,79.8591,192019.0
2025-02-14 15:10:00,80.31,80.34,80.25,80.26,208387.0,79.869,79.8989,79.8094,79.8193,208387.0
2025-02-14 15:20:00,80.26,80.27,80.08,80.15,368263.0,79.8193,79.8293,79.6403,79.7099,368263.0
2025-02-14 15:30:00,80.15,80.15,80.0,80.03,329317.0,79.7099,79.7099,79.5607,79.5906,329317.0
2025-02-14 15:40:00,80.03,80.04,79.76,79.8,381943.0,79.5906,79.6005,79.3221,79.3618,381943.0
2025-02-14 15:50:00,79.81,79.98,79.61,79.96,1843700.0,79.3718,79.5409,79.1729,79.521,1843700.0
2025-02-18 09:30:00,80.1,80.1,79.49,79.85,478873.0,79.6602,79.6602,79.0535,79.4116,478873.0
2025-02-18 09:40:00,79.84,80.36,79.81,80.35,613670.0,79.4016,79.9188,79.3718,79.9088,613670.0
2025-02-18 09:50:00,80.34,80.4,80.17,80.32,451009.0,79.8989,79.9585,79.7298,79.879,451009.0
2025-02-18 10:00:00,80.3,80.45,80.17,80.3,301676.0,79.8591,80.0083,79.7298,79.8591,301676.0
2025-02-18 10:10:00,80.3,80.42,80.29,80.39,222204.0,79.8591,79.9784,79.8491,79.9486,222204.0
2025-02-18 10:20:00,80.39,80.56,80.33,80.56,245424.0,79.9486,80.1177,79.8889,80.1177,245424.0
2025-02-18 10:30:00,80.56,80.67,80.51,80.63,196482.0,80.1177,80.2271,80.0679,80.1873,196482.0
2025-02-18 10:40:00,80.64,80.64,80.52,80.6,152476.0,80.1972,80.1972,80.0779,80.1574,152476.0
2025-02-18 10:50:00,80.6,80.66,80.52,80.55,150495.0,80.1574,80.2171,80.0779,80.1077,150495.0
2025-02-18 11:00:00,80.54,80.58,80.34,80.36,194701.0,80.0978,80.1376,79.8989,79.9188,194701.0
2025-02-18 11:10:00,80.36,80.41,80.25,80.31,214471.0,79.9188,79.9685,79.8094,79.869,214471.0
2025-02-18 11:20:00,80.31,80.41,80.18,80.34,267568.0,79.869,79.9685,79.7398,79.8989,267568.0
2025-02-18 11:30:00,80.33,80.54,80.33,80.54,215294.0,79.8889,80.0978,79.8889,80.0978,215294.0
2025-02-18 11:40:00,80.54,80.78,80.54,80.78,245158.0,80.0978,80.3365,80.0978,80.3365,245158.0
2025-02-18 11:50:00,80.77,80.85,80.75,80.8,232635.0,80.3265,80.4061,80.3066,80.3563,232635.0
2025-02-18 12:00:00,80.79,80.79,80.61,80.63,118007.0,80.3464,80.3464,80.1674,80.1873,118007.0
2025-02-18 12:10:00,80.63,80.66,80.47,80.5,98993.0,80.1873,80.2171,80.0282,80.058,98993.0
2025-02-18 12:20:00,80.5,80.52,80.42,80.44,75100.0,80.058,80.0779,79.9784,79.9983,75100.0
2025-02-18 12:30:00,80.43,80.46,80.36,80.37,94209.0,79.9884,80.0182,79.9188,79.9287,94209.0
2025-02-18 12:40:00,80.38,80.42,80.37,80.39,63697.0,79.9387,79.9784,79.9287,79.9486,63697.0
2025-02-18 12:50:00,80.39,80.64,80.39,80.51,220569.0,79.9486,80.1972,79.9486,80.0679,220569.0
2025-02-18 13:00:00,80.51,80.8,80.5,80.78,252252.0,80.0679,80.3563,80.058,80.3365,252252.0
2025-02-18 13:10:00,80.78,80.84,80.62,80.63,186323.0,80.3365,80.3961,80.1773,80.1873,186323.0
2025-02-18 13:20:00,80.63,80.84,80.61,80.78,209956.0,80.1873,80.3961,80.1674,80.3365,209956.0
2025-02-18 13:30:00,80.79,80.86,80.75,80.81,166945.0,80.3464,80.416,80.3066,80.3663,166945.0
2025-02-18 13:40:00,80.82,80.84,80.72,80.73,198144.0,80.3762,80.3961,80.2768,80.2867,198144.0
2025-02-18 13:50:00,80.73,80.75,80.65,80.7,181743.0,80.2867,80.3066,80.2072,80.2569,181743.0
2025-02-18 14:00:00,80.7,80.7,80.45,80.51,186798.0,80.2569,80.2569,80.0083,80.0679,186798.0
2025-02-18 14:10:00,80.51,80.57,80.49,80.55,213153.0,80.0679,80.1276,80.0481,80.1077,213153.0
2025-02-18 14:20:00,80.55,80.66,80.51,80.59,217223.0,80.1077,80.2171,80.0679,80.1475,217223.0
2025-02-18 14:30:00,80.59,80.76,80.59,80.7,190845.0,80.1475,80.3166,80.1475,80.2569,190845.0
2025-02-18 14:40:00,80.7,80.82,80.7,80.8,165217.0,80.2569,80.3762,80.2569,80.3563,165217.0
2025-02-18 14:50:00,80.8,80.9,80.78,80.88,238437.0,80.3563,80.4558,80.3365,80.4359,238437.0
2025-02-18 15:00:00,80.89,80.9,80.75,80.85,212935.0,80.4459,80.4558,80.3066,80.4061,212935.0
2025-02-18 15:10:00,80.84,80.95,80.8,80.86,193109.0,80.3961,80.5055,80.3563,80.416,193109.0
2025-02-18 15:20:00,80.86,80.92,80.84,80.86,198287.0,80.416,80.4757,80.3961,80.416,198287.0
2025-02-18 15:30:00,80.86,80.87,80.65,80.69,270802.0,80.416,80.426,80.2072,80.247,270802.0
2025-02-18 15:40:00,80.69,80.72,80.54,80.62,235119.0,80.247,80.2768,80.0978,80.1773,235119.0
2025-02-18 15:50:00,80.62,80.81,80.62,80.81,884153.0,80.1773,80.3663,80.1773,80.3663,884153.0
2025-02-19 09:30:00,80.32,80.5,79.97,80.04,325760.0,79.879,80.058,79.5309,79.6005,325760.0
2025-02-19 09:40:00,80.03,80.46,80.0,80.42,382608.0,79.5906,80.0182,79.5607,79.9784,382608.0
2025-02-19 09:50:00,80.42,80.56,80.29,80.42,328335.0,79.9784,80.1177,79.8491,79.9784,328335.0
2025-02-19 10:00:00,80.42,80.53,80.28,80.48,295598.0,79.9784,80.0878,79.8392,80.0381,295598.0
2025-02-19 10:10:00,80.48,80.61,80.38,80.52,217103.0,80.0381,80.1674,79.9387,80.0779,217103.0
2025-02-19 10:20:00,80.52,80.65,80.45,80.58,214119.0,80.0779,80.2072,80.0083,80.1376,214119.0
2025-02-19 10:30:00,80.57,80.57,80.4,80.44,243868.0,80.1276,80.1276,79.9585,79.9983,243868.0
2025-02-19 10:40:00,80.43,80.47,80.04,80.06,298542.0,79.9884,80.0282,79.6005,79.6204,298542.0
2025-02-19 10:50:00,80.05,80.27,80.01,80.2,216676.0,79.6105,79.8293,79.5707,79.7596,216676.0
2025-02-19 11:00:00,80.21,80.31,80.18,80.24,195045.0,79.7696,79.869,79.7398,79.7994,195045.0
2025-02-19 11:10:00,80.24,80.3,80.14,80.28,243457.0,79.7994,79.8591,79.7,79.8392,243457.0
2025-02-19 11:20:00,80.3,80.47,80.23,80.45,196409.0,79.8591,80.0282,79.7895,80.0083,196409.0
2025-02-19 11:30:00,80.45,80.62,80.44,80.48,210650.0,80.0083,80.1773,79.9983,80.0381,210650.0
2025-02-19 11:40:00,80.47,80.57,80.44,80.53,137593.0,80.0282,80.1276,79.9983,80.0878,137593.0
2025-02-19 11:50:00,80.53,80.53,80.46,80.51,174111.0,80.0878,80.0878,80.0182,80.0679,174111.0
2025-02-19 12:00:00,80.5,80.55,80.35,80.38,212218.0,80.058,80.1077,79.9088,79.9387,212218.0
2025-02-19 12:10:00,80.38,80.53,80.31,80.52,340419.0,79.9387,80.0878,79.869,80.0779,340419.0
2025-02-19 12:20:00,80.52,80.53,80.34,80.34,168466.0,80.0779,80.0878,79.8989,79.8989,168466.0
2025-02-19 12:30:00,80.34,80.35,80.23,80.28,175233.0,79.8989,79.9088,79.7895,79.8392,175233.0
2025-02-19 12:40:00,80.28,80.38,80.25,80.38,181257.0,79.8392,79.9387,79.8094,79.9387,181257.0
2025-02-19 12:50:00,80.38,80.6,80.37,80.56,208729.0,79.9387,80.1574,79.9287,80.1177,208729.0
2025-02-19 13:00:00,80.55,80.62,80.42,80.43,151803.0,80.1077,80.1773,79.9784,79.9884,151803.0
2025-02-19 13:10:00,80.43,80.45,80.34,80.38,197000.0,79.9884,80.0083,79.8989,79.9387,197000.0
2025-02-19 13:20:00,80.38,80.5,80.34,80.45,126639.0,79.9387,80.058,79.8989,80.0083,126639.0
2025-02-19 13:30:00,80.45,80.5,80.42,80.45,113135.0,80.0083,80.058,79.9784,80.0083,113135.0
2025-02-19 13:40:00,80.45,80.54,80.45,80.46,122859.0,80.0083,80.0978,80.0083,80.0182,122859.0
2025-02-19 13:50:00,80.46,80.5,80.43,80.43,154743.0,80.0182,80.058,79.9884,79.9884,154743.0
2025-02-19 14:00:00,80.44,80.44,80.2,80.26,280113.0,79.9983,79.9983,79.7596,79.8193,280113.0
2025-02-19 14:10:00,80.26,80.57,80.26,80.49,232076.0,79.8193,80.1276,79.8193,80.0481,232076.0
2025-02-19 14:20:00,80.5,80.5,80.3,80.34,226041.0,80.058,80.058,79.8591,79.8989,226041.0
2025-02-19 14:30:00,80.34,80.49,80.34,80.47,162633.0,79.8989,80.0481,79.8989,80.0282,162633.0
2025-02-19 14:40:00,80.47,80.51,80.45,80.51,114580.0,80.0282,80.0679,80.0083,80.0679,114580.0
2025-02-19 14:50:00,80.52,80.57,80.47,80.48,145164.0,80.0779,80.1276,80.0282,80.0381,145164.0
2025-02-19 15:00:00,80.48,80.49,80.37,80.39,225799.0,80.0381,80.0481,79.9287,79.9486,225799.0
2025-02-19 15:10:00,80.4,80.57,80.39,80.49,231754.0,79.9585,80.1276,79.9486,80.0481,231754.0
2025-02-19 15:20:00,80.5,80.55,80.45,80.49,239733.0,80.058,80.1077,80.0083,80.0481,239733.0
2025-02-19 15:30:00,80.49,80.51,80.41,80.48,275869.0,80.0481,80.0679,79.9685,80.0381,275869.0
2025-02-19 15:40:00,80.48,80.49,80.38,80.41,236125.0,80.0381,80.0481,79.9387,79.9685,236125.0
2025-02-19 15:50:00,80.42,80.46,80.29,80.34,1139501.0,79.9784,80.0182,79.8491,79.8989,1139501.0
2025-02-20 09:30:00,80.11,80.28,79.95,80.2,405523.0,79.6701,79.8392,79.511,79.7596,405523.0
2025-02-20 09:40:00,80.2,80.2,79.36,79.58,374142.0,79.7596,79.7596,78.9243,79.143,374142.0
2025-02-20 09:50:00,79.58,79.68,79.41,79.42,299885.0,79.143,79.2425,78.974,78.9839,299885.0
2025-02-20 10:00:00,79.42,79.48,78.79,78.81,326530.0,78.9839,79.0436,78.3574,78.3773,326530.0
2025-02-20 10:10:00,78.81,78.94,78.7,78.82,350221.0,78.3773,78.5066,78.2679,78.3872,350221.0
2025-02-20 10:20:00,78.83,79.04,78.7,78.72,266083.0,78.3972,78.606,78.2679,78.2878,266083.0
2025-02-20 10:30:00,78.72,78.88,78.48,78.49,289184.0,78.2878,78.4469,78.0491,78.059,289184.0
2025-02-20 10:40:00,78.49,78.54,78.21,78.31,203799.0,78.059,78.1088,77.7806,77.88,203799.0
2025-02-20 10:50:00,78.32,78.37,78.19,78.33,339249.0,77.89,77.9397,77.7607,77.8999,339249.0
2025-02-20 11:00:00,78.34,78.34,78.02,78.15,254374.0,77.9099,77.9099,77.5916,77.7209,254374.0
2025-02-20 11:10:00,78.16,78.26,78.02,78.25,353562.0,77.7308,77.8303,77.5916,77.8204,353562.0
2025-02-20 11:20:00,78.25,78.48,78.25,78.43,234850.0,77.8204,78.0491,77.8204,77.9994,234850.0
2025-02-20 11:30:00,78.42,78.58,78.33,78.45,202888.0,77.9894,78.1485,77.8999,78.0193,202888.0
2025-02-20 11:40:00,78.45,78.53,78.4,78.5,186688.0,78.0193,78.0988,77.9695,78.069,186688.0
2025-02-20 11:50:00,78.5,78.68,78.41,78.63,214001.0,78.069,78.248,77.9795,78.1983,214001.0
2025-02-20 12:00:00,78.62,78.73,78.58,78.73,207991.0,78.1883,78.2977,78.1485,78.2977,207991.0
2025-02-20 12:10:00,78.73,78.91,78.72,78.79,160196.0,78.2977,78.4767,78.2878,78.3574,160196.0
2025-02-20 12:20:00,78.8,78.88,78.75,78.79,158814.0,78.3673,78.4469,78.3176,78.3574,158814.0
2025-02-20 12:30:00,78.8,78.85,78.64,78.67,151183.0,78.3673,78.4171,78.2082,78.238,151183.0
2025-02-20 12:40:00,78.67,78.75,78.64,78.66,126275.0,78.238,78.3176,78.2082,78.2281,126275.0
2025-02-20 12:50:00,78.67,78.72,78.56,78.63,132329.0,78.238,78.2878,78.1286,78.1983,132329.0
2025-02-20 13:00:00,78.62,78.63,78.43,78.59,142062.0,78.1883,78.1983,77.9994,78.1585,142062.0
2025-02-20 13:10:00,78.59,78.69,78.51,78.69,153042.0,78.1585,78.2579,78.0789,78.2579,153042.0
2025-02-20 13:20:00,78.68,78.71,78.51,78.54,189135.0,78.248,78.2778,78.0789,78.1088,189135.0
2025-02-20 13:30:00,78.55,78.63,78.46,78.48,164735.0,78.1187,78.1983,78.0292,78.0491,164735.0
2025-02-20 13:40:00,78.48,78.63,78.46,78.62,113021.0,78.0491,78.1983,78.0292,78.1883,113021.0
2025-02-20 13:50:00,78.63,78.73,78.56,78.73,176887.0,78.1983,78.2977,78.1286,78.2977,176887.0
2025-02-20 14:00:00,78.74,78.94,78.73,78.94,232340.0,78.3077,78.5066,78.2977,78.5066,232340.0
2025-02-20 14:10:00,78.92,79.03,78.73,78.78,365418.0,78.4867,78.5961,78.2977,78.3474,365418.0
2025-02-20 14:20:00,78.79,78.83,78.75,78.79,116735.0,78.3574,78.3972,78.3176,78.3574,116735.0
2025-02-20 14:30:00,78.8,78.99,78.8,78.92,213258.0,78.3673,78.5563,78.3673,78.4867,213258.0
2025-02-20 14:40:00,78.92,79.07,78.92,79.07,128697.0,78.4867,78.6358,78.4867,78.6358,128697.0
2025-02-20 14:50:00,79.07,79.11,79.04,79.05,172671.0,78.6358,78.6756,78.606,78.616,172671.0
2025-02-20 15:00:00,79.02,79.1,78.97,79.08,201964.0,78.5861,78.6657,78.5364,78.6458,201964.0
2025-02-20 15:10:00,79.08,79.16,79.07,79.12,227016.0,78.6458,78.7254,78.6358,78.6856,227016.0
2025-02-20 15:20:00,79.13,79.15,79.07,79.13,213221.0,78.6955,78.7154,78.6358,78.6955,213221.0
2025-02-20 15:30:00,79.14,79.14,78.95,79.02,180919.0,78.7055,78.7055,78.5165,78.5861,180919.0
2025-02-20 15:40:00,79.01,79.03,78.85,78.92,223497.0,78.5762,78.5961,78.4171,78.4867,223497.0
2025-02-20 15:50:00,78.93,79.0,78.57,78.65,1020826.0,78.4966,78.5662,78.1386,78.2182,1020826.0
2025-02-21 09:30:00,78.91,79.15,78.62,79.09,862284.0,78.4767,78.7154,78.1883,78.6557,862284.0
2025-02-21 09:40:00,79.11,79.45,79.04,79.11,270285.0,78.6756,79.0138,78.606,78.6756,270285.0
2025-02-21 09:50:00,79.09,79.16,78.98,79.06,268629.0,78.6557,78.7254,78.5463,78.6259,268629.0
2025-02-21 10:00:00,79.07,79.09,78.79,79.06,247030.0,78.6358,78.6557,78.3574,78.6259,247030.0
2025-02-21 10:10:00,79.06,79.16,78.95,79.11,209464.0,78.6259,78.7254,78.5165,78.6756,209464.0
2025-02-21 10:20:00,79.11,79.15,78.97,78.98,239920.0,78.6756,78.7154,78.5364,78.5463,239920.0
2025-02-21 10:30:00,78.98,79.26,78.96,79.25,329238.0,78.5463,78.8248,78.5265,78.8149,329238.0
2025-02-21 10:40:00,79.25,79.25,78.98,79.1,194207.0,78.8149,78.8149,78.5463,78.6657,194207.0
2025-02-21 10:50:00,79.1,79.23,78.86,78.87,207665.0,78.6657,78.795,78.427,78.4369,207665.0
2025-02-21 11:00:00,78.87,78.94,78.6,78.62,358106.0,78.4369,78.5066,78.1684,78.1883,358106.0
2025-02-21 11:10:00,78.62,78.74,78.54,78.72,105534.0,78.1883,78.3077,78.1088,78.2878,105534.0
2025-02-21 11:20:00,78.73,78.85,78.7,78.81,167096.0,78.2977,78.4171,78.2679,78.3773,167096.0
2025-02-21 11:30:00,78.81,79.13,78.79,79.08,232148.0,78.3773,78.6955,78.3574,78.6458,232148.0
2025-02-21 11:40:00,79.08,79.21,79.03,79.07,399264.0,78.6458,78.7751,78.5961,78.6358,399264.0
2025-02-21 11:50:00,79.07,79.12,78.98,79.05,412943.0,78.6358,78.6856,78.5463,78.616,412943.0
2025-02-21 12:00:00,79.05,79.15,78.96,79.1,154918.0,78.616,78.7154,78.5265,78.6657,154918.0
2025-02-21 12:10:00,79.09,79.2,79.08,79.13,159197.0,78.6557,78.7651,78.6458,78.6955,159197.0
2025-02-21 12:20:00,79.12,79.17,79.01,79.03,218951.0,78.6856,78.7353,78.5762,78.5961,218951.0
2025-02-21 12:30:00,79.04,79.06,78.89,78.89,185803.0,78.606,78.6259,78.4568,78.4568,185803.0
2025-02-21 12:40:00,78.91,79.11,78.86,78.87,213019.0,78.4767,78.6756,78.427,78.4369,213019.0
2025-02-21 12:50:00,78.87,78.88,78.42,78.54,446074.0,78.4369,78.4469,77.9894,78.1088,446074.0
2025-02-21 13:00:00,78.52,78.52,78.14,78.28,216857.0,78.0889,78.0889,77.711,77.8502,216857.0
2025-02-21 13:10:00,78.28,78.34,78.02,78.17,277788.0,77.8502,77.9099,77.5916,77.7408,277788.0
2025-02-21 13:20:00,78.17,78.18,77.81,77.84,225148.0,77.7408,77.7507,77.3828,77.4126,225148.0
2025-02-21 13:30:00,77.81,78.02,77.77,77.94,218828.0,77.3828,77.5916,77.343,77.5121,218828.0
2025-02-21 13:40:00,77.96,78.11,77.89,78.11,118828.0,77.5319,77.6811,77.4623,77.6811,118828.0
2025-02-21 13:50:00,78.11,78.19,78.06,78.1,142883.0,77.6811,77.7607,77.6314,77.6712,142883.0
2025-02-21 14:00:00,78.09,78.18,78.0,78.18,174290.0,77.6612,77.7507,77.5717,77.7507,174290.0
2025-02-21 14:10:00,78.19,78.19,77.91,77.92,209319.0,77.7607,77.7607,77.4822,77.4922,209319.0
2025-02-21 14:20:00,77.91,77.91,77.55,77.61,239725.0,77.4822,77.4822,77.1242,77.1839,239725.0
2025-02-21 14:30:00,77.61,77.83,77.61,77.7,226891.0,77.1839,77.4027,77.1839,77.2734,226891.0
2025-02-21 14:40:00,77.7,77.81,77.61,77.71,288365.0,77.2734,77.3828,77.1839,77.2833,288365.0
2025-02-21 14:50:00,77.71,77.84,77.66,77.67,212857.0,77.2833,77.4126,77.2336,77.2435,212857.0
2025-02-21 15:00:00,77.67,77.67,77.46,77.5,199868.0,77.2435,77.2435,77.0347,77.0745,199868.0
2025-02-21 15:10:00,77.51,77.54,77.33,77.52,387840.0,77.0844,77.1142,76.9054,77.0944,387840.0
2025-02-21 15:20:00,77.52,77.86,77.47,77.74,520456.0,77.0944,77.4325,77.0446,77.3132,520456.0
2025-02-21 15:30:00,77.74,77.93,77.71,77.83,453867.0,77.3132,77.5021,77.2833,77.4027,453867.0
2025-02-21 15:40:00,77.84,77.87,77.58,77.62,358073.0,77.4126,77.4424,77.154,77.1938,358073.0
2025-02-21 15:50:00,77.63,77.7,77.38,77.51,1001370.0,77.2038,77.2734,76.9551,77.0844,1001370.0
2025-02-24 09:30:00,77.97,78.45,77.68,78.43,519373.0,77.5419,78.0193,77.2535,77.9994,519373.0
2025-02-24 09:40:00,78.39,78.52,77.84,77.89,307148.0,77.9596,78.0889,77.4126,77.4623,307148.0
2025-02-24 09:50:00,77.9,77.97,77.35,77.37,308182.0,77.4723,77.5419,76.9253,76.9452,308182.0
2025-02-24 10:00:00,77.38,77.52,76.41,76.74,527944.0,76.9551,77.0944,75.9905,76.3186,527944.0
2025-02-24 10:10:00,76.74,77.34,76.73,77.25,357220.0,76.3186,76.9153,76.3087,76.8258,357220.0
2025-02-24 10:20:00,77.26,77.4,77.2,77.2,204289.0,76.8358,76.975,76.7761,76.7761,204289.0
2025-02-24 10:30:00,77.21,77.44,77.08,77.37,174952.0,76.7861,77.0148,76.6568,76.9452,174952.0
2025-02-24 10:40:00,77.36,77.44,77.27,77.4,165260.0,76.9352,77.0148,76.8457,76.975,165260.0
2025-02-24 10:50:00,77.41,77.47,77.05,77.14,174581.0,76.985,77.0446,76.6269,76.7164,174581.0
2025-02-24 11:00:00,77.15,77.28,77.0,77.17,146941.0,76.7264,76.8557,76.5772,76.7463,146941.0
2025-02-24 11:10:00,77.17,77.43,77.12,77.39,159084.0,76.7463,77.0049,76.6966,76.9651,159084.0
2025-02-24 11:20:00,77.4,77.73,77.37,77.54,238797.0,76.975,77.3032,76.9452,77.1142,238797.0
2025-02-24 11:30:00,77.55,77.68,77.45,77.46,178524.0,77.1242,77.2535,77.0247,77.0347,178524.0
2025-02-24 11:40:00,77.47,77.67,77.47,77.61,195993.0,77.0446,77.2435,77.0446,77.1839,195993.0
2025-02-24 11:50:00,77.6,77.69,77.41,77.42,177319.0,77.1739,77.2634,76.985,76.9949,177319.0
2025-02-24 12:00:00,77.43,77.73,77.39,77.65,145915.0,77.0049,77.3032,76.9651,77.2236,145915.0
2025-02-24 12:10:00,77.65,77.73,77.6,77.67,175854.0,77.2236,77.3032,77.1739,77.2435,175854.0
2025-02-24 12:20:00,77.67,77.77,77.67,77.71,156402.0,77.2435,77.343,77.2435,77.2833,156402.0
2025-02-24 12:30:00,77.71,77.72,77.61,77.72,130286.0,77.2833,77.2933,77.1839,77.2933,130286.0
2025-02-24 12:40:00,77.72,77.77,77.68,77.73,155212.0,77.2933,77.343,77.2535,77.3032,155212.0
2025-02-24 12:50:00,77.73,77.74,77.57,77.59,158148.0,77.3032,77.3132,77.1441,77.164,158148.0
2025-02-24 13:00:00,77.59,77.73,77.5,77.7,125214.0,77.164,77.3032,77.0745,77.2734,125214.0
2025-02-24 13:10:00,77.72,77.81,77.68,77.76,151539.0,77.2933,77.3828,77.2535,77.333,151539.0
2025-02-24 13:20:00,77.74,77.78,77.68,77.7,120921.0,77.3132,77.3529,77.2535,77.2734,120921.0
2025-02-24 13:30:00,77.72,77.75,77.68,77.72,158851.0,77.2933,77.3231,77.2535,77.2933,158851.0
2025-02-24 13:40:00,77.73,77.79,77.58,77.59,148024.0,77.3032,77.3629,77.154,77.164,148024.0
2025-02-24 13:50:00,77.57,77.72,77.54,77.69,124311.0,77.1441,77.2933,77.1142,77.2634,124311.0
2025-02-24 14:00:00,77.7,77.9,77.7,77.77,121781.0,77.2734,77.4723,77.2734,77.343,121781.0
2025-02-24 14:10:00,77.77,77.77,77.65,77.67,135099.0,77.343,77.343,77.2236,77.2435,135099.0
2025-02-24 14:20:00,77.67,77.72,77.61,77.65,137499.0,77.2435,77.2933,77.1839,77.2236,137499.0
2025-02-24 14:30:00,77.64,77.71,77.58,77.69,140722.0,77.2137,77.2833,77.154,77.2634,140722.0
2025-02-24 14:40:00,77.7,77.7,77.54,77.59,151803.0,77.2734,77.2734,77.1142,77.164,151803.0
2025-02-24 14:50:00,77.59,77.66,77.56,77.61,143776.0,77.164,77.2336,77.1341,77.1839,143776.0
2025-02-24 15:00:00,77.61,77.65,77.54,77.64,242159.0,77.1839,77.2236,77.1142,77.2137,242159.0
2025-02-24 15:10:00,77.64,77.7,77.56,77.62,241528.0,77.2137,77.2734,77.1341,77.1938,241528.0
2025-02-24 15:20:00,77.61,77.62,77.41,77.51,266368.0,77.1839,77.1938,76.985,77.0844,266368.0
2025-02-24 15:30:00,77.51,77.63,77.44,77.47,279386.0,77.0844,77.2038,77.0148,77.0446,279386.0
2025-02-24 15:40:00,77.47,77.5,77.33,77.39,214851.0,77.0446,77.0745,76.9054,76.9651,214851.0
2025-02-24 15:50:00,77.4,77.49,77.08,77.23,908955.0,76.975,77.0645,76.6568,76.806,908955.0
2025-02-25 09:30:00,77.87,78.04,77.35,77.83,385547.0,77.4424,77.6115,76.9253,77.4027,385547.0
2025-02-25 09:40:00,77.85,77.85,77.22,77.29,223161.0,77.4225,77.4225,76.796,76.8656,223161.0
2025-02-25 09:50:00,77.27,77.27,76.63,77.0,249470.0,76.8457,76.8457,76.2092,76.5772,249470.0
2025-02-25 10:00:00,77.0,77.01,76.44,76.74,310994.0,76.5772,76.5872,76.0203,76.3186,310994.0
2025-02-25 10:10:00,76.75,76.8,76.51,76.59,171500.0,76.3286,76.3783,76.0899,76.1695,171500.0
2025-02-25 10:20:00,76.58,76.69,76.31,76.33,307044.0,76.1595,76.2689,75.891,75.9109,307044.0
2025-02-25 10:30:00,76.35,76.54,76.24,76.53,193368.0,75.9308,76.1197,75.8214,76.1098,193368.0
2025-02-25 10:40:00,76.53,76.74,76.44,76.59,196414.0,76.1098,76.3186,76.0203,76.1695,196414.0
2025-02-25 10:50:00,76.6,76.74,76.33,76.34,211906.0,76.1794,76.3186,75.9109,75.9208,211906.0
2025-02-25 11:00:00,76.34,76.34,76.03,76.05,301323.0,75.9208,75.9208,75.6125,75.6324,301323.0
2025-02-25 11:10:00,76.05,76.2,75.83,75.91,278139.0,75.6324,75.7816,75.4136,75.4932,278139.0
2025-02-25 11:20:00,75.91,75.93,75.52,75.52,346491.0,75.4932,75.5131,75.1053,75.1053,346491.0
2025-02-25 11:30:00,75.54,75.58,75.05,75.1,515993.0,75.1252,75.165,74.6379,74.6876,515993.0
2025-02-25 11:40:00,75.08,75.29,74.93,75.28,543632.0,74.6678,74.8766,74.5186,74.8667,543632.0
2025-02-25 11:50:00,75.28,75.41,75.18,75.3,623962.0,74.8667,74.9959,74.7672,74.8865,623962.0
2025-02-25 12:00:00,75.29,75.48,75.26,75.45,274732.0,74.8766,75.0656,74.8468,75.0357,274732.0
2025-02-25 12:10:00,75.45,75.46,75.29,75.35,399904.0,75.0357,75.0457,74.8766,74.9363,399904.0
2025-02-25 12:20:00,75.35,75.39,75.17,75.27,243891.0,74.9363,74.9761,74.7573,74.8567,243891.0
2025-02-25 12:30:00,75.26,75.46,75.25,75.42,236477.0,74.8468,75.0457,74.8368,75.0059,236477.0
2025-02-25 12:40:00,75.42,75.49,75.3,75.47,224560.0,75.0059,75.0755,74.8865,75.0556,224560.0
2025-02-25 12:50:00,75.47,75.67,75.42,75.66,213113.0,75.0556,75.2545,75.0059,75.2446,213113.0
2025-02-25 13:00:00,75.66,76.14,75.65,76.14,187067.0,75.2446,75.7219,75.2346,75.7219,187067.0
2025-02-25 13:10:00,76.15,76.21,76.04,76.07,241413.0,75.7319,75.7916,75.6225,75.6523,241413.0
2025-02-25 13:20:00,76.06,76.17,75.83,75.84,217363.0,75.6424,75.7518,75.4136,75.4236,217363.0
2025-02-25 13:30:00,75.84,76.33,75.84,76.31,186556.0,75.4236,75.9109,75.4236,75.891,186556.0
2025-02-25 13:40:00,76.31,76.43,76.27,76.39,142581.0,75.891,76.0103,75.8512,75.9706,142581.0
2025-02-25 13:50:00,76.39,76.44,76.25,76.27,164931.0,75.9706,76.0203,75.8313,75.8512,164931.0
2025-02-25 14:00:00,76.27,76.33,76.15,76.17,154259.0,75.8512,75.9109,75.7319,75.7518,154259.0
2025-02-25 14:10:00,76.17,76.18,75.94,76.03,163354.0,75.7518,75.7617,75.523,75.6125,163354.0
2025-02-25 14:20:00,76.02,76.03,75.91,75.92,117220.0,75.6026,75.6125,75.4932,75.5031,117220.0
2025-02-25 14:30:00,75.92,76.37,75.91,76.36,144554.0,75.5031,75.9507,75.4932,75.9407,144554.0
2025-02-25 14:40:00,76.37,76.58,76.34,76.45,242630.0,75.9507,76.1595,75.9208,76.0302,242630.0
2025-02-25 14:50:00,76.45,76.51,76.34,76.4,125951.0,76.0302,76.0899,75.9208,75.9805,125951.0
2025-02-25 15:00:00,76.39,76.58,76.33,76.55,140546.0,75.9706,76.1595,75.9109,76.1297,140546.0
2025-02-25 15:10:00,76.55,76.62,76.47,76.6,225268.0,76.1297,76.1993,76.0501,76.1794,225268.0
2025-02-25 15:20:00,76.6,76.79,76.59,76.71,236308.0,76.1794,76.3684,76.1695,76.2888,236308.0
2025-02-25 15:30:00,76.7,76.71,76.39,76.41,299660.0,76.2789,76.2888,75.9706,75.9905,299660.0
2025-02-25 15:40:00,76.4,76.4,76.21,76.24,311955.0,75.9805,75.9805,75.7916,75.8214,311955.0
2025-02-25 15:50:00,76.23,76.23,75.89,76.02,960223.0,75.8114,75.8114,75.4733,75.6026,960223.0
2025-02-26 09:30:00,76.35,77.05,76.3,76.71,450320.0,75.9308,76.6269,75.8811,76.2888,450320.0
2025-02-26 09:40:00,76.72,77.29,76.66,77.15,346835.0,76.2988,76.8656,76.2391,76.7264,346835.0
2025-02-26 09:50:00,77.15,77.55,77.14,77.38,374315.0,76.7264,77.1242,76.7164,76.9551,374315.0
2025-02-26 10:00:00,77.38,77.42,76.87,76.97,186079.0,76.9551,76.9949,76.4479,76.5474,186079.0
2025-02-26 10:10:00,76.97,77.18,76.89,77.13,289871.0,76.5474,76.7562,76.4678,76.7065,289871.0
2025-02-26 10:20:00,77.14,77.41,77.08,77.3,272860.0,76.7164,76.985,76.6568,76.8756,272860.0
2025-02-26 10:30:00,77.29,77.55,77.17,77.48,373324.0,76.8656,77.1242,76.7463,77.0546,373324.0
2025-02-26 10:40:00,77.48,77.66,77.42,77.66,315804.0,77.0546,77.2336,76.9949,77.2336,315804.0
2025-02-26 10:50:00,77.66,77.76,77.48,77.65,582944.0,77.2336,77.333,77.0546,77.2236,582944.0
2025-02-26 11:00:00,77.66,77.77,77.41,77.48,198613.0,77.2336,77.343,76.985,77.0546,198613.0
2025-02-26 11:10:00,77.48,77.62,77.36,77.61,162227.0,77.0546,77.1938,76.9352,77.1839,162227.0
2025-02-26 11:20:00,77.62,77.64,77.35,77.4,177410.0,77.1938,77.2137,76.9253,76.975,177410.0
2025-02-26 11:30:00,77.4,77.49,77.3,77.42,192563.0,76.975,77.0645,76.8756,76.9949,192563.0
2025-02-26 11:40:00,77.44,77.49,77.29,77.38,145695.0,77.0148,77.0645,76.8656,76.9551,145695.0
2025-02-26 11:50:00,77.37,77.4,77.22,77.26,130520.0,76.9452,76.975,76.796,76.8358,130520.0
2025-02-26 12:00:00,77.25,77.39,77.18,77.35,110672.0,76.8258,76.9651,76.7562,76.9253,110672.0
2025-02-26 12:10:00,77.35,77.52,77.25,77.38,181244.0,76.9253,77.0944,76.8258,76.9551,181244.0
2025-02-26 12:20:00,77.37,77.46,77.29,77.42,192254.0,76.9452,77.0347,76.8656,76.9949,192254.0
2025-02-26 12:30:00,77.43,77.46,77.1,77.11,236853.0,77.0049,77.0347,76.6767,76.6866,236853.0
2025-02-26 12:40:00,77.12,77.23,77.1,77.22,167812.0,76.6966,76.806,76.6767,76.796,167812.0
2025-02-26 12:50:00,77.21,77.24,76.98,77.06,160950.0,76.7861,76.8159,76.5573,76.6369,160950.0
2025-02-26 13:00:00,77.06,77.12,76.93,77.07,154476.0,76.6369,76.6966,76.5076,76.6468,154476.0
2025-02-26 13:10:00,77.07,77.14,76.91,77.03,174285.0,76.6468,76.7164,76.4877,76.607,174285.0
2025-02-26 13:20:00,77.03,77.04,76.76,76.76,149381.0,76.607,76.617,76.3385,76.3385,149381.0
2025-02-26 13:30:00,76.76,76.88,76.74,76.74,141884.0,76.3385,76.4579,76.3186,76.3186,141884.0
2025-02-26 13:40:00,76.75,76.81,76.64,76.69,150244.0,76.3286,76.3883,76.2192,76.2689,150244.0
2025-02-26 13:50:00,76.69,76.74,76.54,76.66,175003.0,76.2689,76.3186,76.1197,76.2391,175003.0
2025-02-26 14:00:00,76.66,76.72,76.46,76.54,184524.0,76.2391,76.2988,76.0402,76.1197,184524.0
2025-02-26 14:10:00,76.55,76.69,76.54,76.66,220611.0,76.1297,76.2689,76.1197,76.2391,220611.0
2025-02-26 14:20:00,76.68,76.71,76.47,76.54,179117.0,76.259,76.2888,76.0501,76.1197,179117.0
2025-02-26 14:30:00,76.54,76.66,76.5,76.62,153668.0,76.1197,76.2391,76.08,76.1993,153668.0
2025-02-26 14:40:00,76.62,76.68,76.54,76.56,152945.0,76.1993,76.259,76.1197,76.1396,152945.0
2025-02-26 14:50:00,76.56,76.57,76.28,76.34,216786.0,76.1396,76.1496,75.8612,75.9208,216786.0
2025-02-26 15:00:00,76.35,76.55,76.28,76.47,192517.0,75.9308,76.1297,75.8612,76.0501,192517.0
2025-02-26 15:10:00,76.47,76.56,76.38,76.43,209702.0,76.0501,76.1396,75.9606,76.0103,209702.0
2025-02-26 15:20:00,76.43,76.5,76.37,76.42,176628.0,76.0103,76.08,75.9507,76.0004,176628.0
2025-02-26 15:30:00,76.42,76.46,76.27,76.45,245612.0,76.0004,76.0402,75.8512,76.0302,245612.0
2025-02-26 15:40:00,76.46,76.64,76.4,76.45,403724.0,76.0402,76.2192,75.9805,76.0302,403724.0
2025-02-26 15:50:00,76.46,76.58,76.36,76.47,1013843.0,76.0402,76.1595,75.9407,76.0501,1013843.0
2025-02-27 09:30:00,76.99,77.42,76.69,77.34,353972.0,76.5673,76.9949,76.2689,76.9153,353972.0
2025-02-27 09:40:00,77.34,77.49,77.03,77.28,295700.0,76.9153,77.0645,76.607,76.8557,295700.0
2025-02-27 09:50:00,77.28,77.42,76.95,77.01,320618.0,76.8557,76.9949,76.5275,76.5872,320618.0
2025-02-27 10:00:00,77.02,77.41,76.79,77.38,355803.0,76.5971,76.985,76.3684,76.9551,355803.0
2025-02-27 10:10:00,77.37,77.76,77.34,77.7,289931.0,76.9452,77.333,76.9153,77.2734,289931.0
2025-02-27 10:20:00,77.72,77.92,77.6,77.71,453798.0,77.2933,77.4922,77.1739,77.2833,453798.0
2025-02-27 10:30:00,77.7,77.78,77.41,77.59,355433.0,77.2734,77.3529,76.985,77.164,355433.0
2025-02-27 10:40:00,77.6,77.69,77.45,77.67,274964.0,77.1739,77.2634,77.0247,77.2435,274964.0
2025-02-27 10:50:00,77.65,77.71,77.38,77.44,186576.0,77.2236,77.2833,76.9551,77.0148,186576.0
2025-02-27 11:00:00,77.44,77.61,77.39,77.51,198517.0,77.0148,77.1839,76.9651,77.0844,198517.0
2025-02-27 11:10:00,77.53,77.79,77.53,77.79,163429.0,77.1043,77.3629,77.1043,77.3629,163429.0
2025-02-27 11:20:00,77.79,77.81,77.51,77.58,174324.0,77.3629,77.3828,77.0844,77.154,174324.0
2025-02-27 11:30:00,77.57,77.69,77.48,77.54,163723.0,77.1441,77.2634,77.0546,77.1142,163723.0
2025-02-27 11:40:00,77.53,77.57,77.43,77.5,148827.0,77.1043,77.1441,77.0049,77.0745,148827.0
2025-02-27 11:50:00,77.5,77.54,77.34,77.4,146499.0,77.0745,77.1142,76.9153,76.975,146499.0
2025-02-27 12:00:00,77.41,77.49,77.31,77.36,172767.0,76.985,77.0645,76.8855,76.9352,172767.0
2025-02-27 12:10:00,77.37,77.47,77.32,77.42,206145.0,76.9452,77.0446,76.8955,76.9949,206145.0
2025-02-27 12:20:00,77.42,77.55,77.38,77.55,317019.0,76.9949,77.1242,76.9551,77.1242,317019.0
2025-02-27 12:30:00,77.55,77.64,77.37,77.4,170165.0,77.1242,77.2137,76.9452,76.975,170165.0
2025-02-27 12:40:00,77.39,77.4,77.09,77.15,291416.0,76.9651,76.975,76.6667,76.7264,291416.0
2025-02-27 12:50:00,77.15,77.43,77.07,77.42,155056.0,76.7264,77.0049,76.6468,76.9949,155056.0
2025-02-27 13:00:00,77.42,77.53,77.36,77.39,134570.0,76.9949,77.1043,76.9352,76.9651,134570.0
2025-02-27 13:10:00,77.39,77.52,77.37,77.45,148470.0,76.9651,77.0944,76.9452,77.0247,148470.0
2025-02-27 13:20:00,77.45,77.5,77.41,77.45,136377.0,77.0247,77.0745,76.985,77.0247,136377.0
2025-02-27 13:30:00,77.44,77.5,77.4,77.45,132869.0,77.0148,77.0745,76.975,77.0247,132869.0
2025-02-27 13:40:00,77.45,77.59,77.43,77.51,153699.0,77.0247,77.164,77.0049,77.0844,153699.0
2025-02-27 13:50:00,77.51,77.51,77.4,77.41,151312.0,77.0844,77.0844,76.975,76.985,151312.0
2025-02-27 14:00:00,77.42,77.44,77.29,77.32,180178.0,76.9949,77.0148,76.8656,76.8955,180178.0
2025-02-27 14:10:00,77.32,77.35,77.2,77.26,163058.0,76.8955,76.9253,76.7761,76.8358,163058.0
2025-02-27 14:20:00,77.25,77.3,77.09,77.12,155596.0,76.8258,76.8756,76.6667,76.6966,155596.0
2025-02-27 14:30:00,77.12,77.13,76.75,76.76,249771.0,76.6966,76.7065,76.3286,76.3385,249771.0
2025-02-27 14:40:00,76.77,76.86,76.57,76.73,245991.0,76.3485,76.438,76.1496,76.3087,245991.0
2025-02-27 14:50:00,76.73,76.94,76.69,76.73,210468.0,76.3087,76.5175,76.2689,76.3087,210468.0
2025-02-27 15:00:00,76.72,76.73,76.41,76.62,316426.0,76.2988,76.3087,75.9905,76.1993,316426.0
2025-02-27 15:10:00,76.61,76.61,76.44,76.48,149488.0,76.1894,76.1894,76.0203,76.0601,149488.0
2025-02-27 15:20:00,76.46,76.61,76.37,76.41,194757.0,76.0402,76.1894,75.9507,75.9905,194757.0
2025-02-27 15:30:00,76.41,76.64,76.39,76.52,258465.0,75.9905,76.2192,75.9706,76.0998,258465.0
2025-02-27 15:40:00,76.52,76.56,76.38,76.53,280952.0,76.0998,76.1396,75.9606,76.1098,280952.0
2025-02-27 15:50:00,76.51,76.73,76.5,76.63,1037505.0,76.0899,76.3087,76.08,76.2092,1037505.0
2025-02-28 09:30:00,77.04,77.46,76.58,77.31,773157.0,76.617,77.0347,76.1595,76.8855,773157.0
2025-02-28 09:40:00,77.27,77.46,77.15,77.2,297697.0,76.8457,77.0347,76.7264,76.7761,297697.0
2025-02-28 09:50:00,77.2,77.5,77.15,77.48,277472.0,76.7761,77.0745,76.7264,77.0546,277472.0
2025-02-28 10:00:00,77.48,77.65,77.44,77.56,824633.0,77.0546,77.2236,77.0148,77.1341,824633.0
2025-02-28 10:10:00,77.56,77.8,77.48,77.48,319123.0,77.1341,77.3728,77.0546,77.0546,319123.0
2025-02-28 10:20:00,77.48,77.79,77.47,77.76,244653.0,77.0546,77.3629,77.0446,77.333,244653.0
2025-02-28 10:30:00,77.77,77.77,77.51,77.63,333955.0,77.343,77.343,77.0844,77.2038,333955.0
2025-02-28 10:40:00,77.62,77.93,77.6,77.92,365606.0,77.1938,77.5021,77.1739,77.4922,365606.0
2025-02-28 10:50:00,77.92,78.09,77.91,78.02,231540.0,77.4922,77.6612,77.4822,77.5916,231540.0
2025-02-28 11:00:00,78.02,78.06,77.84,77.89,227923.0,77.5916,77.6314,77.4126,77.4623,227923.0
2025-02-28 11:10:00,77.88,77.9,77.67,77.75,344026.0,77.4524,77.4723,77.2435,77.3231,344026.0
2025-02-28 11:20:00,77.75,77.96,77.75,77.78,214937.0,77.3231,77.5319,77.3231,77.3529,214937.0
2025-02-28 11:30:00,77.77,77.99,77.71,77.85,203817.0,77.343,77.5618,77.2833,77.4225,203817.0
2025-02-28 11:40:00,77.83,77.92,77.76,77.92,161095.0,77.4027,77.4922,77.333,77.4922,161095.0
2025-02-28 11:50:00,77.92,77.96,77.79,77.86,127901.0,77.4922,77.5319,77.3629,77.4325,127901.0
2025-02-28 12:00:00,77.85,77.87,77.65,77.7,123952.0,77.4225,77.4424,77.2236,77.2734,123952.0
2025-02-28 12:10:00,77.7,77.87,77.69,77.87,140747.0,77.2734,77.4424,77.2634,77.4424,140747.0
2025-02-28 12:20:00,77.87,77.87,77.6,77.63,189059.0,77.4424,77.4424,77.1739,77.2038,189059.0
2025-02-28 12:30:00,77.64,77.64,77.47,77.61,158137.0,77.2137,77.2137,77.0446,77.1839,158137.0
2025-02-28 12:40:00,77.62,77.63,77.25,77.28,232462.0,77.1938,77.2038,76.8258,76.8557,232462.0
2025-02-28 12:50:00,77.27,77.44,77.1,77.11,161912.0,76.8457,77.0148,76.6767,76.6866,161912.0
2025-02-28 13:00:00,77.12,77.35,77.08,77.21,151019.0,76.6966,76.9253,76.6568,76.7861,151019.0
2025-02-28 13:10:00,77.2,77.36,76.89,76.91,216650.0,76.7761,76.9352,76.4678,76.4877,216650.0
2025-02-28 13:20:00,76.91,77.26,76.9,77.26,154409.0,76.4877,76.8358,76.4778,76.8358,154409.0
2025-02-28 13:30:00,77.25,77.51,77.19,77.44,234103.0,76.8258,77.0844,76.7662,77.0148,234103.0
2025-02-28 13:40:00,77.45,77.6,77.35,77.5,405432.0,77.0247,77.1739,76.9253,77.0745,405432.0
2025-02-28 13:50:00,77.5,77.64,77.26,77.27,247856.0,77.0745,77.2137,76.8358,76.8457,247856.0
2025-02-28 14:00:00,77.26,77.46,77.25,77.41,308957.0,76.8358,77.0347,76.8258,76.985,308957.0
2025-02-28 14:10:00,77.42,77.6,77.34,77.6,270278.0,76.9949,77.1739,76.9153,77.1739,270278.0
2025-02-28 14:20:00,77.61,77.63,77.4,77.59,217374.0,77.1839,77.2038,76.975,77.164,217374.0
2025-02-28 14:30:00,77.59,77.71,77.53,77.63,278877.0,77.164,77.2833,77.1043,77.2038,278877.0
2025-02-28 14:40:00,77.64,77.75,77.6,77.73,239409.0,77.2137,77.3231,77.1739,77.3032,239409.0
2025-02-28 14:50:00,77.73,77.79,77.64,77.76,306685.0,77.3032,77.3629,77.2137,77.333,306685.0
2025-02-28 15:00:00,77.76,77.96,77.73,77.95,434029.0,77.333,77.5319,77.3032,77.522,434029.0
2025-02-28 15:10:00,77.96,77.99,77.76,77.78,371074.0,77.5319,77.5618,77.333,77.3529,371074.0
2025-02-28 15:20:00,77.77,78.01,77.74,78.0,332451.0,77.343,77.5817,77.3132,77.5717,332451.0
2025-02-28 15:30:00,78.0,78.0,77.65,77.81,334261.0,77.5717,77.5717,77.2236,77.3828,334261.0
2025-02-28 15:40:00,77.8,78.09,77.8,78.09,498768.0,77.3728,77.6612,77.3728,77.6612,498768.0
2025-02-28 15:50:00,78.07,78.42,77.87,78.33,1636153.0,77.6413,77.9894,77.4424,77.8999,1636153.0
2025-03-03 09:30:00,78.86,78.86,78.46,78.67,635265.0,78.427,78.427,78.0292,78.238,635265.0
2025-03-03 09:40:00,78.67,78.95,78.37,78.38,378660.0,78.238,78.5165,77.9397,77.9496,378660.0
2025-03-03 09:50:00,78.38,78.49,78.1,78.28,344386.0,77.9496,78.059,77.6712,77.8502,344386.0
2025-03-03 10:00:00,78.25,78.56,77.89,78.32,354906.0,77.8204,78.1286,77.4623,77.89,354906.0
2025-03-03 10:10:00,78.32,78.62,78.24,78.54,398476.0,77.89,78.1883,77.8104,78.1088,398476.0
2025-03-03 10:20:00,78.54,78.88,78.5,78.68,364081.0,78.1088,78.4469,78.069,78.248,364081.0
2025-03-03 10:30:00,78.67,78.86,78.62,78.69,254446.0,78.238,78.427,78.1883,78.2579,254446.0
2025-03-03 10:40:00,78.69,78.98,78.65,78.77,210714.0,78.2579,78.5463,78.2182,78.3375,210714.0
2025-03-03 10:50:00,78.78,78.9,78.61,78.65,195214.0,78.3474,78.4668,78.1784,78.2182,195214.0
2025-03-03 11:00:00,78.66,78.89,78.53,78.59,219610.0,78.2281,78.4568,78.0988,78.1585,219610.0
2025-03-03 11:10:00,78.61,78.69,78.46,78.64,266842.0,78.1784,78.2579,78.0292,78.2082,266842.0
2025-03-03 11:20:00,78.64,78.66,78.39,78.45,204256.0,78.2082,78.2281,77.9596,78.0193,204256.0
2025-03-03 11:30:00,78.47,78.55,78.28,78.31,227157.0,78.0391,78.1187,77.8502,77.88,227157.0
2025-03-03 11:40:00,78.31,78.41,78.03,78.4,264657.0,77.88,77.9795,77.6016,77.9695,264657.0
2025-03-03 11:50:00,78.39,78.45,78.27,78.45,272540.0,77.9596,78.0193,77.8402,78.0193,272540.0
2025-03-03 12:00:00,78.44,78.7,78.33,78.6,807553.0,78.0093,78.2679,77.8999,78.1684,807553.0
2025-03-03 12:10:00,78.62,78.69,78.58,78.66,229365.0,78.1883,78.2579,78.1485,78.2281,229365.0
2025-03-03 12:20:00,78.67,78.72,78.47,78.52,208291.0,78.238,78.2878,78.0391,78.0889,208291.0
2025-03-03 12:30:00,78.52,78.81,78.5,78.72,300547.0,78.0889,78.3773,78.069,78.2878,300547.0
2025-03-03 12:40:00,78.73,78.86,78.53,78.61,155576.0,78.2977,78.427,78.0988,78.1784,155576.0
2025-03-03 12:50:00,78.61,78.62,78.29,78.42,264421.0,78.1784,78.1883,77.8601,77.9894,264421.0
2025-03-03 13:00:00,78.41,78.41,78.11,78.17,205829.0,77.9795,77.9795,77.6811,77.7408,205829.0
2025-03-03 13:10:00,78.14,78.18,78.03,78.05,271937.0,77.711,77.7507,77.6016,77.6214,271937.0
2025-03-03 13:20:00,78.06,78.11,77.71,77.76,205376.0,77.6314,77.6811,77.2833,77.333,205376.0
2025-03-03 13:30:00,77.72,77.81,77.54,77.57,236078.0,77.2933,77.3828,77.1142,77.1441,236078.0
2025-03-03 13:40:00,77.57,77.91,77.51,77.7,269930.0,77.1441,77.4822,77.0844,77.2734,269930.0
2025-03-03 13:50:00,77.7,77.82,77.57,77.72,169947.0,77.2734,77.3927,77.1441,77.2933,169947.0
2025-03-03 14:00:00,77.71,77.94,77.68,77.9,157384.0,77.2833,77.5121,77.2535,77.4723,157384.0
2025-03-03 14:10:00,77.9,77.99,77.79,77.84,153729.0,77.4723,77.5618,77.3629,77.4126,153729.0
2025-03-03 14:20:00,77.83,78.0,77.82,77.85,169926.0,77.4027,77.5717,77.3927,77.4225,169926.0
2025-03-03 14:30:00,77.84,78.05,77.76,77.87,178188.0,77.4126,77.6214,77.333,77.4424,178188.0
2025-03-03 14:40:00,77.87,77.97,77.79,77.81,170839.0,77.4424,77.5419,77.3629,77.3828,170839.0
2025-03-03 14:50:00,77.81,77.85,77.24,77.32,448133.0,77.3828,77.4225,76.8159,76.8955,448133.0
2025-03-03 15:00:00,77.29,77.29,76.95,76.99,338494.0,76.8656,76.8656,76.5275,76.5673,338494.0
2025-03-03 15:10:00,77.01,77.05,76.78,76.8,350058.0,76.5872,76.6269,76.3584,76.3783,350058.0
2025-03-03 15:20:00,76.81,76.81,76.34,76.4,328594.0,76.3883,76.3883,75.9208,75.9805,328594.0
2025-03-03 15:30:00,76.4,76.67,76.39,76.41,412897.0,75.9805,76.249,75.9706,75.9905,412897.0
2025-03-03 15:40:00,76.42,76.8,76.32,76.74,296469.0,76.0004,76.3783,75.9009,76.3186,296469.0
2025-03-03 15:50:00,76.73,77.07,76.72,77.06,921375.0,76.3087,76.6468,76.2988,76.6369,921375.0
2025-03-04 09:30:00,75.47,75.65,73.58,73.72,1323542.0,75.0556,75.2346,73.176,73.3152,1323542.0
2025-03-04 09:40:00,73.72,73.87,72.76,72.94,861585.0,73.3152,73.4644,72.3605,72.5395,861585.0
2025-03-04 09:50:00,72.95,73.0,72.15,72.32,898313.0,72.5495,72.5992,71.7538,71.9229,898313.0
2025-03-04 10:00:00,72.28,72.5,71.92,72.37,840457.0,71.8831,72.1019,71.5251,71.9726,840457.0
2025-03-04 10:10:00,72.37,72.38,71.64,71.75,786634.0,71.9726,71.9826,71.2466,71.356,786634.0
2025-03-04 10:20:00,71.76,72.33,71.67,72.31,715428.0,71.366,71.9329,71.2765,71.913,715428.0
2025-03-04 10:30:00,72.3,72.63,72.06,72.06,430843.0,71.903,72.2312,71.6643,71.6643,430843.0
2025-03-04 10:40:00,72.06,72.13,71.84,71.86,508170.0,71.6643,71.734,71.4455,71.4654,508170.0
2025-03-04 10:50:00,71.86,71.99,71.65,71.65,299703.0,71.4654,71.5947,71.2566,71.2566,299703.0
2025-03-04 11:00:00,71.65,71.83,71.51,71.64,396196.0,71.2566,71.4356,71.1174,71.2466,396196.0
2025-03-04 11:10:00,71.65,72.02,71.62,71.66,302270.0,71.2566,71.6246,71.2268,71.2665,302270.0
2025-03-04 11:20:00,71.69,71.85,71.34,71.52,383463.0,71.2964,71.4555,70.9483,71.1273,383463.0
2025-03-04 11:30:00,71.53,71.94,71.42,71.83,322598.0,71.1372,71.545,71.0279,71.4356,322598.0
2025-03-04 11:40:00,71.82,72.28,71.8,72.23,550379.0,71.4257,71.8831,71.4058,71.8334,550379.0
2025-03-04 11:50:00,72.22,72.68,72.2,72.58,564178.0,71.8235,72.2809,71.8036,72.1815,564178.0
2025-03-04 12:00:00,72.58,72.85,72.4,72.71,602218.0,72.1815,72.45,72.0025,72.3108,602218.0
2025-03-04 12:10:00,72.7,72.98,72.66,72.93,501158.0,72.3008,72.5793,72.261,72.5296,501158.0
2025-03-04 12:20:00,72.93,73.15,72.81,73.12,634358.0,72.5296,72.7484,72.4102,72.7185,634358.0
2025-03-04 12:30:00,73.11,73.31,72.91,73.31,372596.0,72.7086,72.9075,72.5097,72.9075,372596.0
2025-03-04 12:40:00,73.3,73.4,73.03,73.37,377692.0,72.8975,72.997,72.629,72.9671,377692.0
2025-03-04 12:50:00,73.37,73.38,73.0,73.24,296106.0,72.9671,72.9771,72.5992,72.8379,296106.0
2025-03-04 13:00:00,73.25,73.86,73.24,73.81,529452.0,72.8478,73.4545,72.8379,73.4047,529452.0
2025-03-04 13:10:00,73.81,74.03,73.66,73.81,404909.0,73.4047,73.6235,73.2556,73.4047,404909.0
2025-03-04 13:20:00,73.82,73.87,73.58,73.62,378425.0,73.4147,73.4644,73.176,73.2158,378425.0
2025-03-04 13:30:00,73.61,73.76,73.51,73.75,240691.0,73.2058,73.355,73.1064,73.3451,240691.0
2025-03-04 13:40:00,73.76,73.89,73.71,73.73,260737.0,73.355,73.4843,73.3053,73.3252,260737.0
2025-03-04 13:50:00,73.74,74.08,73.69,74.0,250895.0,73.3351,73.6732,73.2854,73.5937,250895.0
2025-03-04 14:00:00,74.0,74.5,73.94,74.39,280383.0,73.5937,74.0909,73.534,73.9815,280383.0
2025-03-04 14:10:00,74.4,74.51,74.22,74.42,346309.0,73.9915,74.1009,73.8125,74.0114,346309.0
2025-03-04 14:20:00,74.42,74.65,74.12,74.15,332554.0,74.0114,74.2401,73.713,73.7429,332554.0
2025-03-04 14:30:00,74.15,74.27,73.96,74.18,291990.0,73.7429,73.8622,73.5539,73.7727,291990.0
2025-03-04 14:40:00,74.19,74.29,74.1,74.16,307628.0,73.7826,73.8821,73.6931,73.7528,307628.0
2025-03-04 14:50:00,74.17,74.45,74.17,74.36,295793.0,73.7628,74.0412,73.7628,73.9517,295793.0
2025-03-04 15:00:00,74.35,74.41,74.13,74.31,297421.0,73.9418,74.0014,73.723,73.902,297421.0
2025-03-04 15:10:00,74.31,74.58,74.31,74.49,273129.0,73.902,74.1705,73.902,74.081,273129.0
2025-03-04 15:20:00,74.5,74.91,74.5,74.63,406618.0,74.0909,74.4987,74.0909,74.2202,406618.0
2025-03-04 15:30:00,74.63,74.65,73.91,73.93,503714.0,74.2202,74.2401,73.5042,73.5241,503714.0
2025-03-04 15:40:00,73.92,73.98,73.51,73.55,451486.0,73.5141,73.5738,73.1064,73.1462,451486.0
2025-03-04 15:50:00,73.53,73.64,73.01,73.3,1656086.0,73.1263,73.2357,72.6091,72.8975,1656086.0
2025-03-05 09:30:00,73.21,73.31,72.77,73.3,536826.0,72.808,72.9075,72.3704,72.8975,536826.0
2025-03-05 09:40:00,73.29,73.89,73.04,73.14,441020.0,72.8876,73.4843,72.639,72.7384,441020.0
2025-03-05 09:50:00,73.11,73.45,72.81,72.94,332500.0,72.7086,73.0467,72.4102,72.5395,332500.0
2025-03-05 10:00:00,72.95,73.82,72.95,73.62,851640.0,72.5495,73.4147,72.5495,73.2158,851640.0
2025-03-05 10:10:00,73.62,73.75,73.09,73.19,312555.0,73.2158,73.3451,72.6887,72.7881,312555.0
2025-03-05 10:20:00,73.17,73.24,72.73,73.2,250177.0,72.7682,72.8379,72.3307,72.7981,250177.0
2025-03-05 10:30:00,73.21,73.59,73.13,73.56,214680.0,72.808,73.1859,72.7285,73.1561,214680.0
2025-03-05 10:40:00,73.56,73.61,73.34,73.42,198433.0,73.1561,73.2058,72.9373,73.0169,198433.0
2025-03-05 10:50:00,73.41,73.63,73.29,73.36,191460.0,73.0069,73.2257,72.8876,72.9572,191460.0
2025-03-05 11:00:00,73.34,73.54,73.15,73.38,737646.0,72.9373,73.1362,72.7484,72.9771,737646.0
2025-03-05 11:10:00,73.37,73.37,72.96,72.99,243426.0,72.9671,72.9671,72.5594,72.5892,243426.0
2025-03-05 11:20:00,72.99,73.07,72.67,72.78,341748.0,72.5892,72.6688,72.271,72.3804,341748.0
2025-03-05 11:30:00,72.77,72.87,72.65,72.83,159020.0,72.3704,72.4699,72.2511,72.4301,159020.0
2025-03-05 11:40:00,72.83,72.83,72.49,72.59,214619.0,72.4301,72.4301,72.092,72.1914,214619.0
2025-03-05 11:50:00,72.58,73.03,72.44,72.74,299351.0,72.1815,72.629,72.0423,72.3406,299351.0
2025-03-05 12:00:00,72.73,73.19,72.69,72.81,237795.0,72.3307,72.7881,72.2909,72.4102,237795.0
2025-03-05 12:10:00,72.81,72.94,72.67,72.68,184982.0,72.4102,72.5395,72.271,72.2809,184982.0
2025-03-05 12:20:00,72.68,72.91,72.65,72.81,149398.0,72.2809,72.5097,72.2511,72.4102,149398.0
2025-03-05 12:30:00,72.81,73.13,72.77,73.07,637479.0,72.4102,72.7285,72.3704,72.6688,637479.0
2025-03-05 12:40:00,73.08,73.18,72.88,73.16,251134.0,72.6787,72.7782,72.4798,72.7583,251134.0
2025-03-05 12:50:00,73.18,73.5,73.16,73.4,319163.0,72.7782,73.0964,72.7583,72.997,319163.0
2025-03-05 13:00:00,73.4,73.67,73.11,73.22,1024116.0,72.997,73.2655,72.7086,72.818,1024116.0
2025-03-05 13:10:00,73.2,73.53,73.19,73.51,204826.0,72.7981,73.1263,72.7881,73.1064,204826.0
2025-03-05 13:20:00,73.51,73.65,73.36,73.4,239419.0,73.1064,73.2456,72.9572,72.997,239419.0
2025-03-05 13:30:00,73.38,73.5,73.17,73.35,222306.0,72.9771,73.0964,72.7682,72.9473,222306.0
2025-03-05 13:40:00,73.36,73.45,73.19,73.44,131769.0,72.9572,73.0467,72.7881,73.0368,131769.0
2025-03-05 13:50:00,73.43,73.67,73.3,73.65,195357.0,73.0268,73.2655,72.8975,73.2456,195357.0
2025-03-05 14:00:00,73.65,74.13,73.58,73.9,290153.0,73.2456,73.723,73.176,73.4942,290153.0
2025-03-05 14:10:00,73.9,73.95,73.5,73.55,247756.0,73.4942,73.544,73.0964,73.1462,247756.0
2025-03-05 14:20:00,73.56,73.87,73.49,73.76,328491.0,73.1561,73.4644,73.0865,73.355,328491.0
2025-03-05 14:30:00,73.76,74.1,73.75,74.02,847552.0,73.355,73.6931,73.3451,73.6136,847552.0
2025-03-05 14:40:00,74.01,74.17,74.0,74.17,236426.0,73.6036,73.7628,73.5937,73.7628,236426.0
2025-03-05 14:50:00,74.17,74.41,74.08,74.18,283201.0,73.7628,74.0014,73.6732,73.7727,283201.0
2025-03-05 15:00:00,74.19,74.52,74.11,74.45,263928.0,73.7826,74.1108,73.7031,74.0412,263928.0
2025-03-05 15:10:00,74.45,74.56,74.1,74.21,530641.0,74.0412,74.1506,73.6931,73.8025,530641.0
2025-03-05 15:20:00,74.2,74.63,74.13,74.59,597839.0,73.7926,74.2202,73.723,74.1804,597839.0
2025-03-05 15:30:00,74.59,74.59,74.17,74.29,378099.0,74.1804,74.1804,73.7628,73.8821,378099.0
2025-03-05 15:40:00,74.28,74.34,74.02,74.11,354589.0,73.8721,73.9318,73.6136,73.7031,354589.0
2025-03-05 15:50:00,74.1,74.25,73.87,74.13,1364966.0,73.6931,73.8423,73.4644,73.723,1364966.0
2025-03-06 09:30:00,73.79,73.89,72.29,72.41,1132163.0,73.3848,73.4843,71.8931,72.0124,1132163.0
2025-03-06 09:40:00,72.4,72.92,72.29,72.87,615764.0,72.0025,72.5196,71.8931,72.4699,615764.0
2025-03-06 09:50:00,72.86,73.28,72.85,73.09,685354.0,72.4599,72.8776,72.45,72.6887,685354.0
2025-03-06 10:00:00,73.07,73.69,73.07,73.51,365138.0,72.6688,73.2854,72.6688,73.1064,365138.0
2025-03-06 10:10:00,73.5,73.68,73.41,73.61,165112.0,73.0964,73.2754,73.0069,73.2058,165112.0
2025-03-06 10:20:00,73.59,73.71,73.24,73.48,237394.0,73.1859,73.3053,72.8379,73.0765,237394.0
2025-03-06 10:30:00,73.48,73.7,73.37,73.66,170496.0,73.0765,73.2953,72.9671,73.2556,170496.0
2025-03-06 10:40:00,73.65,73.89,73.52,73.56,258898.0,73.2456,73.4843,73.1163,73.1561,258898.0
2025-03-06 10:50:00,73.57,73.63,73.32,73.52,224025.0,73.166,73.2257,72.9174,73.1163,224025.0
2025-03-06 11:00:00,73.53,73.71,73.49,73.65,169355.0,73.1263,73.3053,73.0865,73.2456,169355.0
2025-03-06 11:10:00,73.64,73.66,73.25,73.28,256086.0,73.2357,73.2556,72.8478,72.8776,256086.0
2025-03-06 11:20:00,73.28,73.45,72.99,73.35,456720.0,72.8776,73.0467,72.5892,72.9473,456720.0
2025-03-06 11:30:00,73.34,73.53,73.0,73.03,297150.0,72.9373,73.1263,72.5992,72.629,297150.0
2025-03-06 11:40:00,73.02,73.07,72.86,72.95,169345.0,72.6191,72.6688,72.4599,72.5495,169345.0
2025-03-06 11:50:00,72.94,72.95,72.56,72.6,283870.0,72.5395,72.5495,72.1616,72.2014,283870.0
2025-03-06 12:00:00,72.59,72.76,72.42,72.63,216245.0,72.1914,72.3605,72.0224,72.2312,216245.0
2025-03-06 12:10:00,72.64,72.74,72.45,72.66,168201.0,72.2412,72.3406,72.0522,72.261,168201.0
2025-03-06 12:20:00,72.66,72.83,72.27,72.36,208070.0,72.261,72.4301,71.8732,71.9627,208070.0
2025-03-06 12:30:00,72.36,72.55,72.26,72.31,204460.0,71.9627,72.1516,71.8632,71.913,204460.0
2025-03-06 12:40:00,72.31,72.47,72.11,72.13,261058.0,71.913,72.0721,71.7141,71.734,261058.0
2025-03-06 12:50:00,72.13,72.47,72.12,72.34,464783.0,71.734,72.0721,71.724,71.9428,464783.0
2025-03-06 13:00:00,72.34,72.45,72.19,72.28,250967.0,71.9428,72.0522,71.7936,71.8831,250967.0
2025-03-06 13:10:00,72.29,72.7,72.21,72.68,131261.0,71.8931,72.3008,71.8135,72.2809,131261.0
2025-03-06 13:20:00,72.68,72.77,72.54,72.58,183813.0,72.2809,72.3704,72.1417,72.1815,183813.0
2025-03-06 13:30:00,72.56,72.75,72.37,72.37,234512.0,72.1616,72.3505,71.9726,71.9726,234512.0
2025-03-06 13:40:00,72.36,72.52,72.24,72.38,217089.0,71.9627,72.1218,71.8433,71.9826,217089.0
2025-03-06 13:50:00,72.38,72.52,72.21,72.24,304834.0,71.9826,72.1218,71.8135,71.8433,304834.0
2025-03-06 14:00:00,72.24,72.28,72.03,72.14,326915.0,71.8433,71.8831,71.6345,71.7439,326915.0
2025-03-06 14:10:00,72.14,72.31,72.05,72.12,232171.0,71.7439,71.913,71.6544,71.724,232171.0
2025-03-06 14:20:00,72.13,72.14,71.88,71.99,321989.0,71.734,71.7439,71.4853,71.5947,321989.0
2025-03-06 14:30:00,71.97,72.03,71.85,71.89,315060.0,71.5748,71.6345,71.4555,71.4953,315060.0
2025-03-06 14:40:00,71.88,72.35,71.87,72.25,373781.0,71.4853,71.9527,71.4754,71.8533,373781.0
2025-03-06 14:50:00,72.26,72.53,71.86,71.88,356601.0,71.8632,72.1318,71.4654,71.4853,356601.0
2025-03-06 15:00:00,71.88,72.44,71.77,72.4,346787.0,71.4853,72.0423,71.3759,72.0025,346787.0
2025-03-06 15:10:00,72.39,72.67,72.39,72.61,243939.0,71.9925,72.271,71.9925,72.2113,243939.0
2025-03-06 15:20:00,72.59,72.61,72.2,72.45,381069.0,72.1914,72.2113,71.8036,72.0522,381069.0
2025-03-06 15:30:00,72.46,72.6,72.38,72.46,434400.0,72.0621,72.2014,71.9826,72.0621,434400.0
2025-03-06 15:40:00,72.46,72.55,72.22,72.54,292704.0,72.0621,72.1516,71.8235,72.1417,292704.0
2025-03-06 15:50:00,72.55,72.78,72.52,72.65,1509270.0,72.1516,72.3804,72.1218,72.2511,1509270.0
2025-03-07 09:30:00,72.25,72.25,71.14,71.14,552910.0,71.8533,71.8533,70.7494,70.7494,552910.0
2025-03-07 09:40:00,71.14,71.56,71.13,71.48,520480.0,70.7494,71.1671,70.7394,71.0875,520480.0
2025-03-07 09:50:00,71.48,71.53,70.44,70.49,543158.0,71.0875,71.1372,70.0532,70.103,543158.0
2025-03-07 10:00:00,70.49,70.95,70.26,70.76,448162.0,70.103,70.5604,69.8742,70.3715,448162.0
2025-03-07 10:10:00,70.78,70.81,70.08,70.15,540309.0,70.3914,70.4212,69.6952,69.7648,540309.0
2025-03-07 10:20:00,70.16,70.31,69.93,70.24,648725.0,69.7748,69.9239,69.546,69.8543,648725.0
2025-03-07 10:30:00,70.23,70.25,69.53,69.54,518616.0,69.8444,69.8643,69.1482,69.1582,518616.0
2025-03-07 10:40:00,69.55,70.07,69.25,69.89,684264.0,69.1681,69.6853,68.8698,69.5063,684264.0
2025-03-07 10:50:00,69.88,69.89,69.38,69.64,301105.0,69.4963,69.5063,68.9991,69.2576,301105.0
2025-03-07 11:00:00,69.65,69.85,69.57,69.73,216536.0,69.2676,69.4665,69.188,69.3471,216536.0
2025-03-07 11:10:00,69.73,69.83,69.37,69.4,305572.0,69.3471,69.4466,68.9891,69.0189,305572.0
2025-03-07 11:20:00,69.4,69.42,68.8,68.87,447215.0,69.0189,69.0388,68.4222,68.4919,447215.0
2025-03-07 11:30:00,68.88,69.03,68.1,68.46,925125.0,68.5018,68.651,67.7261,68.0841,925125.0
2025-03-07 11:40:00,68.45,69.04,68.43,68.69,654322.0,68.0742,68.6609,68.0543,68.3128,654322.0
2025-03-07 11:50:00,68.69,68.82,68.6,68.66,357497.0,68.3128,68.4421,68.2233,68.283,357497.0
2025-03-07 12:00:00,68.66,69.17,68.65,68.89,197309.0,68.283,68.7902,68.2731,68.5117,197309.0
2025-03-07 12:10:00,68.89,69.13,68.85,69.05,194921.0,68.5117,68.7504,68.472,68.6709,194921.0
2025-03-07 12:20:00,69.04,69.44,69.02,69.44,163899.0,68.6609,69.0587,68.641,69.0587,163899.0
2025-03-07 12:30:00,69.43,69.79,69.33,69.64,206135.0,69.0488,69.4068,68.9493,69.2576,206135.0
2025-03-07 12:40:00,69.64,70.16,69.62,70.05,230762.0,69.2576,69.7748,69.2377,69.6654,230762.0
2025-03-07 12:50:00,70.04,70.4,69.75,69.86,293297.0,69.6554,70.0135,69.367,69.4764,293297.0
2025-03-07 13:00:00,69.88,70.58,69.85,70.31,406771.0,69.4963,70.1925,69.4665,69.9239,406771.0
2025-03-07 13:10:00,70.28,70.59,70.22,70.48,234368.0,69.8941,70.2024,69.8344,70.093,234368.0
2025-03-07 13:20:00,70.47,70.64,70.38,70.45,194227.0,70.0831,70.2521,69.9936,70.0632,194227.0
2025-03-07 13:30:00,70.46,70.78,70.4,70.77,267512.0,70.0731,70.3914,70.0135,70.3814,267512.0
2025-03-07 13:40:00,70.76,70.85,70.62,70.7,139707.0,70.3715,70.461,70.2322,70.3118,139707.0
2025-03-07 13:50:00,70.71,71.05,70.69,71.02,202475.0,70.3218,70.6599,70.3019,70.63,202475.0
2025-03-07 14:00:00,71.02,71.08,70.7,70.72,279606.0,70.63,70.6897,70.3118,70.3317,279606.0
2025-03-07 14:10:00,70.71,70.86,70.68,70.86,172726.0,70.3218,70.4709,70.2919,70.4709,172726.0
2025-03-07 14:20:00,70.86,71.09,70.85,70.93,183939.0,70.4709,70.6997,70.461,70.5405,183939.0
2025-03-07 14:30:00,70.95,71.07,70.79,70.98,215177.0,70.5604,70.6798,70.4013,70.5903,215177.0
2025-03-07 14:40:00,71.0,71.1,70.84,70.87,181865.0,70.6102,70.7096,70.451,70.4809,181865.0
2025-03-07 14:50:00,70.87,71.09,70.83,71.07,159598.0,70.4809,70.6997,70.4411,70.6798,159598.0
2025-03-07 15:00:00,71.05,71.34,70.98,71.34,333743.0,70.6599,70.9483,70.5903,70.9483,333743.0
2025-03-07 15:10:00,71.33,71.4,71.01,71.31,474739.0,70.9383,71.008,70.6201,70.9185,474739.0
2025-03-07 15:20:00,71.31,71.32,71.06,71.14,280390.0,70.9185,70.9284,70.6698,70.7494,280390.0
2025-03-07 15:30:00,71.13,71.19,70.72,70.8,346791.0,70.7394,70.7991,70.3317,70.4113,346791.0
2025-03-07 15:40:00,70.79,71.03,70.66,71.0,392884.0,70.4013,70.64,70.272,70.6102,392884.0
2025-03-07 15:50:00,71.0,71.1,70.84,71.04,1346197.0,70.6102,70.7096,70.451,70.6499,1346197.0
2025-03-10 09:30:00,69.55,69.55,68.17,68.57,1044753.0,69.1681,69.1681,67.7957,68.1935,1044753.0
2025-03-10 09:40:00,68.59,68.86,68.34,68.68,512295.0,68.2134,68.4819,67.9648,68.3029,512295.0
2025-03-10 09:50:00,68.66,68.77,68.2,68.2,532183.0,68.283,68.3924,67.8255,67.8255,532183.0
2025-03-10 10:00:00,68.2,68.25,67.92,67.98,449597.0,67.8255,67.8753,67.5471,67.6067,449597.0
2025-03-10 10:10:00,67.98,68.19,67.87,67.98,366629.0,67.6067,67.8156,67.4973,67.6067,366629.0
2025-03-10 10:20:00,67.98,68.33,67.83,68.06,365262.0,67.6067,67.9548,67.4576,67.6863,365262.0
2025-03-10 10:30:00,68.07,68.21,67.63,67.85,559768.0,67.6962,67.8355,67.2587,67.4775,559768.0
2025-03-10 10:40:00,67.85,67.88,67.47,67.67,463431.0,67.4775,67.5073,67.0995,67.2984,463431.0
2025-03-10 10:50:00,67.66,67.71,67.29,67.59,492818.0,67.2885,67.3382,66.9205,67.2189,492818.0
2025-03-10 11:00:00,67.6,68.06,67.6,67.76,592510.0,67.2288,67.6863,67.2288,67.3879,592510.0
2025-03-10 11:10:00,67.75,67.83,67.3,67.33,287064.0,67.378,67.4576,66.9305,66.9603,287064.0
2025-03-10 11:20:00,67.32,67.43,67.14,67.4,357807.0,66.9504,67.0598,66.7714,67.0299,357807.0
2025-03-10 11:30:00,67.38,67.95,67.36,67.67,358688.0,67.01,67.5769,66.9901,67.2984,358688.0
2025-03-10 11:40:00,67.67,67.79,67.42,67.75,389630.0,67.2984,67.4178,67.0498,67.378,389630.0
2025-03-10 11:50:00,67.74,67.79,67.44,67.46,227825.0,67.3681,67.4178,67.0697,67.0896,227825.0
2025-03-10 12:00:00,67.46,67.63,67.29,67.31,219668.0,67.0896,67.2587,66.9205,66.9404,219668.0
2025-03-10 12:10:00,67.31,67.41,67.13,67.21,276649.0,66.9404,67.0399,66.7614,66.841,276649.0
2025-03-10 12:20:00,67.21,67.23,67.04,67.09,264285.0,66.841,66.8609,66.6719,66.7216,264285.0
2025-03-10 12:30:00,67.09,67.2,66.8,66.84,343252.0,66.7216,66.831,66.4332,66.473,343252.0
2025-03-10 12:40:00,66.84,67.06,66.82,66.92,244341.0,66.473,66.6918,66.4531,66.5526,244341.0
2025-03-10 12:50:00,66.92,67.08,66.82,66.83,339583.0,66.5526,66.7117,66.4531,66.4631,339583.0
2025-03-10 13:00:00,66.82,66.86,66.5,66.52,325095.0,66.4531,66.4929,66.1349,66.1548,325095.0
2025-03-10 13:10:00,66.5,66.58,66.31,66.47,352135.0,66.1349,66.2144,65.9459,66.105,352135.0
2025-03-10 13:20:00,66.46,66.58,66.18,66.2,349624.0,66.0951,66.2144,65.8166,65.8365,349624.0
2025-03-10 13:30:00,66.2,66.21,65.95,66.11,362353.0,65.8365,65.8465,65.5879,65.747,362353.0
2025-03-10 13:40:00,66.11,67.0,66.1,66.13,410508.0,65.747,66.6321,65.7371,65.7669,410508.0
2025-03-10 13:50:00,66.14,66.21,65.99,66.0,238752.0,65.7768,65.8465,65.6277,65.6376,238752.0
2025-03-10 14:00:00,66.0,66.1,65.8,65.9,350796.0,65.6376,65.7371,65.4387,65.5382,350796.0
2025-03-10 14:10:00,65.91,66.3,65.91,66.22,362707.0,65.5481,65.936,65.5481,65.8564,362707.0
2025-03-10 14:20:00,66.21,66.3,65.97,66.03,279724.0,65.8465,65.936,65.6078,65.6674,279724.0
2025-03-10 14:30:00,66.03,66.14,65.78,65.81,411894.0,65.6674,65.7768,65.4188,65.4487,411894.0
2025-03-10 14:40:00,65.8,66.1,65.54,66.04,682042.0,65.4387,65.7371,65.1801,65.6774,682042.0
2025-03-10 14:50:00,66.04,66.09,65.63,65.69,376445.0,65.6774,65.7271,65.2696,65.3293,376445.0
2025-03-10 15:00:00,65.68,65.83,65.51,65.66,359235.0,65.3194,65.4685,65.1503,65.2995,359235.0
2025-03-10 15:10:00,65.66,66.32,65.63,66.28,476401.0,65.2995,65.9559,65.2696,65.9161,476401.0
2025-03-10 15:20:00,66.28,66.62,66.25,66.33,546317.0,65.9161,66.2542,65.8862,65.9658,546317.0
2025-03-10 15:30:00,66.34,66.89,66.33,66.55,872505.0,65.9757,66.5227,65.9658,66.1846,872505.0
2025-03-10 15:40:00,66.55,66.56,66.19,66.27,624042.0,66.1846,66.1945,65.8266,65.9061,624042.0
2025-03-10 15:50:00,66.27,66.84,66.27,66.81,1863351.0,65.9061,66.473,65.9061,66.4432,1863351.0
2025-03-11 09:30:00,66.83,67.07,66.38,66.4,1139330.0,66.4631,66.7017,66.0155,66.0354,1139330.0
2025-03-11 09:40:00,66.39,66.88,66.21,66.84,585817.0,66.0255,66.5128,65.8465,66.473,585817.0
2025-03-11 09:50:00,66.84,66.87,66.51,66.81,348798.0,66.473,66.5028,66.1448,66.4432,348798.0
2025-03-11 10:00:00,66.79,67.2,66.4,66.49,809046.0,66.4233,66.831,66.0354,66.1249,809046.0
2025-03-11 10:10:00,66.48,66.53,66.01,66.13,447665.0,66.115,66.1647,65.6476,65.7669,447665.0
2025-03-11 10:20:00,66.12,66.22,65.84,65.9,501666.0,65.757,65.8564,65.4785,65.5382,501666.0
2025-03-11 10:30:00,65.89,66.23,65.81,65.92,350427.0,65.5282,65.8663,65.4487,65.5581,350427.0
2025-03-11 10:40:00,65.92,66.18,65.78,65.9,338051.0,65.5581,65.8166,65.4188,65.5382,338051.0
2025-03-11 10:50:00,65.91,66.41,65.87,66.15,351269.0,65.5481,66.0454,65.5083,65.7868,351269.0
2025-03-11 11:00:00,66.11,66.82,65.98,66.8,364880.0,65.747,66.4531,65.6177,66.4332,364880.0
2025-03-11 11:10:00,66.8,66.91,66.68,66.87,376008.0,66.4332,66.5426,66.3139,66.5028,376008.0
2025-03-11 11:20:00,66.86,67.01,66.72,66.87,392650.0,66.4929,66.6421,66.3537,66.5028,392650.0
2025-03-11 11:30:00,66.87,67.22,66.85,66.94,346620.0,66.5028,66.8509,66.4829,66.5725,346620.0
2025-03-11 11:40:00,66.93,67.21,66.92,67.16,237077.0,66.5625,66.841,66.5526,66.7912,237077.0
2025-03-11 11:50:00,67.15,67.22,66.78,66.82,204160.0,66.7813,66.8509,66.4133,66.4531,204160.0
2025-03-11 12:00:00,66.79,67.12,66.71,67.08,379667.0,66.4233,66.7515,66.3437,66.7117,379667.0
2025-03-11 12:10:00,67.09,67.09,66.93,67.0,280850.0,66.7216,66.7216,66.5625,66.6321,280850.0
2025-03-11 12:20:00,67.0,67.2,66.97,67.14,207146.0,66.6321,66.831,66.6023,66.7714,207146.0
2025-03-11 12:30:00,67.14,67.35,66.99,67.03,257357.0,66.7714,66.9802,66.6222,66.662,257357.0
2025-03-11 12:40:00,67.03,67.15,66.89,66.94,199191.0,66.662,66.7813,66.5227,66.5725,199191.0
2025-03-11 12:50:00,66.95,67.01,66.68,66.79,290750.0,66.5824,66.6421,66.3139,66.4233,290750.0
2025-03-11 13:00:00,66.78,66.78,66.6,66.69,232182.0,66.4133,66.4133,66.2343,66.3238,232182.0
2025-03-11 13:10:00,66.69,66.79,66.62,66.63,335368.0,66.3238,66.4233,66.2542,66.2642,335368.0
2025-03-11 13:20:00,66.62,66.68,66.4,66.44,335847.0,66.2542,66.3139,66.0354,66.0752,335847.0
2025-03-11 13:30:00,66.44,66.62,66.37,66.5,262680.0,66.0752,66.2542,66.0056,66.1349,262680.0
2025-03-11 13:40:00,66.5,66.95,66.49,66.84,285704.0,66.1349,66.5824,66.1249,66.473,285704.0
2025-03-11 13:50:00,66.83,66.89,66.54,66.65,299597.0,66.4631,66.5227,66.1746,66.284,299597.0
2025-03-11 14:00:00,66.65,67.25,66.63,67.18,301144.0,66.284,66.8807,66.2642,66.8111,301144.0
2025-03-11 14:10:00,67.17,67.33,67.05,67.19,230192.0,66.8012,66.9603,66.6818,66.8211,230192.0
2025-03-11 14:20:00,67.18,67.49,67.13,67.35,476444.0,66.8111,67.1194,66.7614,66.9802,476444.0
2025-03-11 14:30:00,67.35,67.42,67.16,67.34,304411.0,66.9802,67.0498,66.7912,66.9703,304411.0
2025-03-11 14:40:00,67.34,67.82,67.29,67.6,465866.0,66.9703,67.4476,66.9205,67.2288,465866.0
2025-03-11 14:50:00,67.62,67.92,67.51,67.63,466173.0,67.2487,67.5471,67.1393,67.2587,466173.0
2025-03-11 15:00:00,67.63,68.01,67.47,67.77,494629.0,67.2587,67.6366,67.0995,67.3979,494629.0
2025-03-11 15:10:00,67.77,67.79,67.25,67.45,406979.0,67.3979,67.4178,66.8807,67.0796,406979.0
2025-03-11 15:20:00,67.45,67.63,67.27,67.39,332141.0,67.0796,67.2587,66.9006,67.02,332141.0
2025-03-11 15:30:00,67.39,67.59,67.33,67.42,380850.0,67.02,67.2189,66.9603,67.0498,380850.0
2025-03-11 15:40:00,67.42,67.7,67.37,67.69,445543.0,67.0498,67.3283,67.0001,67.3183,445543.0
2025-03-11 15:50:00,67.69,67.69,67.24,67.26,1238383.0,67.3183,67.3183,66.8708,66.8907,1238383.0
2025-03-12 09:30:00,68.8,69.17,68.35,68.84,1275503.0,68.4222,68.7902,67.9747,68.462,1275503.0
2025-03-12 09:40:00,68.81,68.94,68.33,68.42,494990.0,68.4322,68.5615,67.9548,68.0443,494990.0
2025-03-12 09:50:00,68.42,68.83,68.42,68.78,460503.0,68.0443,68.4521,68.0443,68.4023,460503.0
2025-03-12 10:00:00,68.78,68.82,68.31,68.41,521447.0,68.4023,68.4421,67.9349,68.0344,521447.0
2025-03-12 10:10:00,68.45,68.8,68.44,68.8,385759.0,68.0742,68.4222,68.0642,68.4222,385759.0
2025-03-12 10:20:00,68.8,68.96,68.56,68.65,321017.0,68.4222,68.5814,68.1836,68.2731,321017.0
2025-03-12 10:30:00,68.66,68.66,68.15,68.26,268563.0,68.283,68.283,67.7758,67.8852,268563.0
2025-03-12 10:40:00,68.25,68.31,67.93,68.19,192242.0,67.8753,67.9349,67.557,67.8156,192242.0
2025-03-12 10:50:00,68.19,68.64,68.17,68.36,199696.0,67.8156,68.2631,67.7957,67.9847,199696.0
2025-03-12 11:00:00,68.37,68.41,67.7,67.88,226689.0,67.9946,68.0344,67.3283,67.5073,226689.0
2025-03-12 11:10:00,67.88,68.12,67.87,68.03,235755.0,67.5073,67.746,67.4973,67.6565,235755.0
2025-03-12 11:20:00,68.03,68.43,67.88,68.4,186202.0,67.6565,68.0543,67.5073,68.0244,186202.0
2025-03-12 11:30:00,68.41,68.72,68.4,68.56,153801.0,68.0344,68.3427,68.0244,68.1836,153801.0
2025-03-12 11:40:00,68.57,68.8,68.57,68.74,165105.0,68.1935,68.4222,68.1935,68.3626,165105.0
2025-03-12 11:50:00,68.74,68.78,68.55,68.75,193260.0,68.3626,68.4023,68.1736,68.3725,193260.0
2025-03-12 12:00:00,68.74,69.08,68.66,69.06,272750.0,68.3626,68.7007,68.283,68.6808,272750.0
2025-03-12 12:10:00,69.07,69.32,68.96,69.3,846723.0,68.6908,68.9394,68.5814,68.9195,846723.0
2025-03-12 12:20:00,69.3,69.44,68.99,69.13,307205.0,68.9195,69.0587,68.6112,68.7504,307205.0
2025-03-12 12:30:00,69.13,69.3,69.13,69.16,173906.0,68.7504,68.9195,68.7504,68.7803,173906.0
2025-03-12 12:40:00,69.15,69.23,68.85,69.18,176155.0,68.7703,68.8499,68.472,68.8002,176155.0
2025-03-12 12:50:00,69.2,69.2,68.96,68.99,140877.0,68.82,68.82,68.5814,68.6112,140877.0
2025-03-12 13:00:00,68.99,69.14,68.93,69.14,135905.0,68.6112,68.7604,68.5515,68.7604,135905.0
2025-03-12 13:10:00,69.14,69.24,69.1,69.14,87613.0,68.7604,68.8598,68.7206,68.7604,87613.0
2025-03-12 13:20:00,69.14,69.3,69.14,69.27,113132.0,68.7604,68.9195,68.7604,68.8897,113132.0
2025-03-12 13:30:00,69.26,69.41,69.25,69.31,110053.0,68.8797,69.0289,68.8698,68.9294,110053.0
2025-03-12 13:40:00,69.32,69.49,69.31,69.4,113032.0,68.9394,69.1084,68.9294,69.0189,113032.0
2025-03-12 13:50:00,69.39,69.42,69.04,69.04,130920.0,69.009,69.0388,68.6609,68.6609,130920.0
2025-03-12 14:00:00,69.05,69.27,68.98,69.04,161075.0,68.6709,68.8897,68.6012,68.6609,161075.0
2025-03-12 14:10:00,69.04,69.37,69.04,69.32,150934.0,68.6609,68.9891,68.6609,68.9394,150934.0
2025-03-12 14:20:00,69.33,69.41,69.26,69.32,151043.0,68.9493,69.0289,68.8797,68.9394,151043.0
2025-03-12 14:30:00,69.33,69.35,69.09,69.13,179661.0,68.9493,68.9692,68.7106,68.7504,179661.0
2025-03-12 14:40:00,69.14,69.36,69.1,69.31,208193.0,68.7604,68.9792,68.7206,68.9294,208193.0
2025-03-12 14:50:00,69.3,69.38,69.18,69.33,146418.0,68.9195,68.9991,68.8002,68.9493,146418.0
2025-03-12 15:00:00,69.33,69.37,69.18,69.33,250667.0,68.9493,68.9891,68.8002,68.9493,250667.0
2025-03-12 15:10:00,69.33,69.37,69.12,69.26,162378.0,68.9493,68.9891,68.7405,68.8797,162378.0
2025-03-12 15:20:00,69.27,69.29,68.97,69.05,197348.0,68.8897,68.9095,68.5913,68.6709,197348.0
2025-03-12 15:30:00,69.05,69.21,68.98,69.0,410779.0,68.6709,68.83,68.6012,68.6211,410779.0
2025-03-12 15:40:00,69.0,69.09,68.87,69.04,284948.0,68.6211,68.7106,68.4919,68.6609,284948.0
2025-03-12 15:50:00,69.04,69.14,68.83,68.9,1330864.0,68.6609,68.7604,68.4521,68.5217,1330864.0
2025-03-13 09:30:00,69.63,69.73,68.97,69.01,776192.0,69.2477,69.3471,68.5913,68.6311,776192.0
2025-03-13 09:40:00,69.0,69.3,68.64,68.67,248278.0,68.6211,68.9195,68.2631,68.293,248278.0
2025-03-13 09:50:00,68.66,68.95,68.54,68.89,241878.0,68.283,68.5714,68.1637,68.5117,241878.0
2025-03-13 10:00:00,68.89,69.04,68.68,68.86,218147.0,68.5117,68.6609,68.3029,68.4819,218147.0
2025-03-13 10:10:00,68.86,69.28,68.84,69.22,223461.0,68.4819,68.8996,68.462,68.8399,223461.0
2025-03-13 10:20:00,69.22,69.61,69.19,69.41,286014.0,68.8399,69.2278,68.8101,69.0289,286014.0
2025-03-13 10:30:00,69.42,69.56,68.99,69.0,227423.0,69.0388,69.1781,68.6112,68.6211,227423.0
2025-03-13 10:40:00,69.0,69.14,68.92,68.94,259811.0,68.6211,68.7604,68.5416,68.5615,259811.0
2025-03-13 10:50:00,68.94,69.14,68.85,68.99,190126.0,68.5615,68.7604,68.472,68.6112,190126.0
2025-03-13 11:00:00,69.0,69.19,68.91,68.98,172905.0,68.6211,68.8101,68.5316,68.6012,172905.0
2025-03-13 11:10:00,68.99,69.09,68.87,68.99,339186.0,68.6112,68.7106,68.4919,68.6112,339186.0
2025-03-13 11:20:00,69.0,69.07,68.82,68.83,365354.0,68.6211,68.6908,68.4421,68.4521,365354.0
2025-03-13 11:30:00,68.81,68.91,68.47,68.61,287314.0,68.4322,68.5316,68.094,68.2333,287314.0
2025-03-13 11:40:00,68.62,68.96,68.55,68.83,438691.0,68.2432,68.5814,68.1736,68.4521,438691.0
2025-03-13 11:50:00,68.84,68.85,68.44,68.5,392736.0,68.462,68.472,68.0642,68.1239,392736.0
2025-03-13 12:00:00,68.49,68.77,68.4,68.7,349564.0,68.1139,68.3924,68.0244,68.3228,349564.0
2025-03-13 12:10:00,68.7,68.75,68.54,68.68,524943.0,68.3228,68.3725,68.1637,68.3029,524943.0
2025-03-13 12:20:00,68.68,68.73,68.57,68.61,331202.0,68.3029,68.3526,68.1935,68.2333,331202.0
2025-03-13 12:30:00,68.62,68.91,68.58,68.88,174101.0,68.2432,68.5316,68.2034,68.5018,174101.0
2025-03-13 12:40:00,68.87,68.89,68.48,68.72,634415.0,68.4919,68.5117,68.104,68.3427,634415.0
2025-03-13 12:50:00,68.72,68.88,68.7,68.82,230431.0,68.3427,68.5018,68.3228,68.4421,230431.0
2025-03-13 13:00:00,68.84,68.97,68.78,68.87,174889.0,68.462,68.5913,68.4023,68.4919,174889.0
2025-03-13 13:10:00,68.85,68.86,68.6,68.63,252042.0,68.472,68.4819,68.2233,68.2532,252042.0
2025-03-13 13:20:00,68.63,68.83,68.63,68.78,218405.0,68.2532,68.4521,68.2532,68.4023,218405.0
2025-03-13 13:30:00,68.78,68.8,68.52,68.53,401599.0,68.4023,68.4222,68.1438,68.1537,401599.0
2025-03-13 13:40:00,68.53,68.61,68.4,68.44,144749.0,68.1537,68.2333,68.0244,68.0642,144749.0
2025-03-13 13:50:00,68.44,68.62,68.39,68.41,230278.0,68.0642,68.2432,68.0145,68.0344,230278.0
2025-03-13 14:00:00,68.41,68.84,68.31,68.78,175446.0,68.0344,68.462,67.9349,68.4023,175446.0
2025-03-13 14:10:00,68.75,69.0,68.73,68.82,195306.0,68.3725,68.6211,68.3526,68.4421,195306.0
2025-03-13 14:20:00,68.8,68.88,68.69,68.78,289069.0,68.4222,68.5018,68.3128,68.4023,289069.0
2025-03-13 14:30:00,68.79,68.87,68.7,68.78,184503.0,68.4123,68.4919,68.3228,68.4023,184503.0
2025-03-13 14:40:00,68.77,68.82,68.7,68.79,86911.0,68.3924,68.4421,68.3228,68.4123,86911.0
2025-03-13 14:50:00,68.8,68.84,68.66,68.83,140224.0,68.4222,68.462,68.283,68.4521,140224.0
2025-03-13 15:00:00,68.81,68.92,68.6,68.62,109455.0,68.4322,68.5416,68.2233,68.2432,109455.0
2025-03-13 15:10:00,68.6,68.75,68.59,68.73,138102.0,68.2233,68.3725,68.2134,68.3526,138102.0
2025-03-13 15:20:00,68.72,68.78,68.52,68.61,360031.0,68.3427,68.4023,68.1438,68.2333,360031.0
2025-03-13 15:30:00,68.62,68.71,68.42,68.43,167499.0,68.2432,68.3327,68.0443,68.0543,167499.0
2025-03-13 15:40:00,68.42,68.61,68.41,68.61,221180.0,68.0443,68.2333,68.0344,68.2333,221180.0
2025-03-13 15:50:00,68.6,68.6,68.33,68.47,1005991.0,68.2233,68.2233,67.9548,68.094,1005991.0
2025-03-14 09:30:00,69.46,69.93,69.25,69.73,750031.0,69.0786,69.546,68.8698,69.3471,750031.0
2025-03-14 09:40:00,69.76,70.15,69.73,70.05,208509.0,69.377,69.7648,69.3471,69.6654,208509.0
2025-03-14 09:50:00,70.06,70.1,69.81,69.89,215194.0,69.6753,69.7151,69.4267,69.5063,215194.0
2025-03-14 10:00:00,69.87,70.0,69.47,69.74,337074.0,69.4864,69.6156,69.0886,69.3571,337074.0
2025-03-14 10:10:00,69.75,69.9,69.65,69.84,195723.0,69.367,69.5162,69.2676,69.4565,195723.0
2025-03-14 10:20:00,69.84,70.09,69.77,70.02,302295.0,69.4565,69.7052,69.3869,69.6355,302295.0
2025-03-14 10:30:00,70.02,70.24,69.99,70.18,243792.0,69.6355,69.8543,69.6057,69.7947,243792.0
2025-03-14 10:40:00,70.19,70.24,70.0,70.03,192671.0,69.8046,69.8543,69.6156,69.6455,192671.0
2025-03-14 10:50:00,70.03,70.14,69.91,70.12,193444.0,69.6455,69.7549,69.5261,69.735,193444.0
2025-03-14 11:00:00,70.14,70.37,70.06,70.28,342065.0,69.7549,69.9836,69.6753,69.8941,342065.0
2025-03-14 11:10:00,70.28,70.55,70.27,70.48,231472.0,69.8941,70.1626,69.8842,70.093,231472.0
2025-03-14 11:20:00,70.48,70.61,70.44,70.44,246561.0,70.093,70.2223,70.0532,70.0532,246561.0
2025-03-14 11:30:00,70.45,70.64,70.33,70.53,233132.0,70.0632,70.2521,69.9438,70.1427,233132.0
2025-03-14 11:40:00,70.51,70.64,70.44,70.51,211107.0,70.1228,70.2521,70.0532,70.1228,211107.0
2025-03-14 11:50:00,70.51,70.62,70.37,70.6,152802.0,70.1228,70.2322,69.9836,70.2124,152802.0
2025-03-14 12:00:00,70.61,70.61,70.32,70.36,152012.0,70.2223,70.2223,69.9339,69.9737,152012.0
2025-03-14 12:10:00,70.38,70.4,70.25,70.33,142566.0,69.9936,70.0135,69.8643,69.9438,142566.0
2025-03-14 12:20:00,70.33,70.47,70.24,70.27,148684.0,69.9438,70.0831,69.8543,69.8842,148684.0
2025-03-14 12:30:00,70.27,70.51,70.27,70.36,109966.0,69.8842,70.1228,69.8842,69.9737,109966.0
2025-03-14 12:40:00,70.37,70.48,70.37,70.45,102452.0,69.9836,70.093,69.9836,70.0632,102452.0
2025-03-14 12:50:00,70.45,70.56,70.41,70.53,189262.0,70.0632,70.1726,70.0234,70.1427,189262.0
2025-03-14 13:00:00,70.53,70.72,70.51,70.65,218806.0,70.1427,70.3317,70.1228,70.2621,218806.0
2025-03-14 13:10:00,70.66,70.66,70.47,70.48,123517.0,70.272,70.272,70.0831,70.093,123517.0
2025-03-14 13:20:00,70.48,70.7,70.42,70.64,178550.0,70.093,70.3118,70.0333,70.2521,178550.0
2025-03-14 13:30:00,70.65,70.72,70.49,70.55,98031.0,70.2621,70.3317,70.103,70.1626,98031.0
2025-03-14 13:40:00,70.54,70.54,70.28,70.29,91944.0,70.1527,70.1527,69.8941,69.9041,91944.0
2025-03-14 13:50:00,70.3,70.45,70.29,70.34,76441.0,69.914,70.0632,69.9041,69.9538,76441.0
2025-03-14 14:00:00,70.34,70.59,70.34,70.57,133917.0,69.9538,70.2024,69.9538,70.1825,133917.0
2025-03-14 14:10:00,70.57,70.58,70.41,70.44,107230.0,70.1825,70.1925,70.0234,70.0532,107230.0
2025-03-14 14:20:00,70.45,70.55,70.41,70.51,89599.0,70.0632,70.1626,70.0234,70.1228,89599.0
2025-03-14 14:30:00,70.51,70.78,70.51,70.77,125903.0,70.1228,70.3914,70.1228,70.3814,125903.0
2025-03-14 14:40:00,70.77,70.79,70.62,70.7,130917.0,70.3814,70.4013,70.2322,70.3118,130917.0
2025-03-14 14:50:00,70.71,70.74,70.55,70.62,124106.0,70.3218,70.3516,70.1626,70.2322,124106.0
2025-03-14 15:00:00,70.62,70.79,70.6,70.72,203067.0,70.2322,70.4013,70.2124,70.3317,203067.0
2025-03-14 15:10:00,70.72,70.91,70.68,70.89,368580.0,70.3317,70.5207,70.2919,70.5008,368580.0
2025-03-14 15:20:00,70.9,71.07,70.83,71.0,467098.0,70.5107,70.6798,70.4411,70.6102,467098.0
2025-03-14 15:30:00,70.99,71.02,70.64,70.66,598183.0,70.6002,70.63,70.2521,70.272,598183.0
2025-03-14 15:40:00,70.65,70.78,70.6,70.74,316692.0,70.2621,70.3914,70.2124,70.3516,316692.0
2025-03-14 15:50:00,70.74,71.04,70.65,70.83,1202514.0,70.3516,70.6499,70.2621,70.4411,1202514.0
2025-03-17 09:30:00,70.47,70.82,70.16,70.6,460414.0,70.0831,70.4311,69.7748,70.2124,460414.0
2025-03-17 09:40:00,70.6,70.93,70.56,70.61,146222.0,70.2124,70.5405,70.1726,70.2223,146222.0
2025-03-17 09:50:00,70.61,70.93,70.53,70.64,111690.0,70.2223,70.5405,70.1427,70.2521,111690.0
2025-03-17 10:00:00,70.6,70.73,70.36,70.38,147505.0,70.2124,70.3416,69.9737,69.9936,147505.0
2025-03-17 10:10:00,70.38,70.64,70.37,70.46,216176.0,69.9936,70.2521,69.9836,70.0731,216176.0
2025-03-17 10:20:00,70.47,70.57,70.11,70.12,147554.0,70.0831,70.1825,69.725,69.735,147554.0
2025-03-17 10:30:00,70.12,70.39,70.08,70.36,162507.0,69.735,70.0035,69.6952,69.9737,162507.0
2025-03-17 10:40:00,70.36,70.49,70.3,70.46,168081.0,69.9737,70.103,69.914,70.0731,168081.0
2025-03-17 10:50:00,70.48,70.5,70.26,70.32,123097.0,70.093,70.1129,69.8742,69.9339,123097.0
2025-03-17 11:00:00,70.33,70.47,70.27,70.37,96984.0,69.9438,70.0831,69.8842,69.9836,96984.0
2025-03-17 11:10:00,70.39,70.56,70.29,70.55,130851.0,70.0035,70.1726,69.9041,70.1626,130851.0
2025-03-17 11:20:00,70.55,70.62,70.48,70.51,115423.0,70.1626,70.2322,70.093,70.1228,115423.0
2025-03-17 11:30:00,70.49,70.51,70.26,70.32,117546.0,70.103,70.1228,69.8742,69.9339,117546.0
2025-03-17 11:40:00,70.33,70.47,70.27,70.45,83897.0,69.9438,70.0831,69.8842,70.0632,83897.0
2025-03-17 11:50:00,70.44,70.58,70.38,70.41,74972.0,70.0532,70.1925,69.9936,70.0234,74972.0
2025-03-17 12:00:00,70.4,70.67,70.34,70.62,95135.0,70.0135,70.282,69.9538,70.2322,95135.0
2025-03-17 12:10:00,70.63,70.68,70.54,70.58,113066.0,70.2422,70.2919,70.1527,70.1925,113066.0
2025-03-17 12:20:00,70.61,70.61,70.18,70.43,105778.0,70.2223,70.2223,69.7947,70.0433,105778.0
2025-03-17 12:30:00,70.43,70.55,70.39,70.47,82260.0,70.0433,70.1626,70.0035,70.0831,82260.0
2025-03-17 12:40:00,70.47,70.5,70.32,70.48,69950.0,70.0831,70.1129,69.9339,70.093,69950.0
2025-03-17 12:50:00,70.49,70.59,70.42,70.55,52962.0,70.103,70.2024,70.0333,70.1626,52962.0
2025-03-17 13:00:00,70.55,70.68,70.52,70.68,82728.0,70.1626,70.2919,70.1328,70.2919,82728.0
2025-03-17 13:10:00,70.68,70.75,70.63,70.67,63286.0,70.2919,70.3615,70.2422,70.282,63286.0
2025-03-17 13:20:00,70.65,70.8,70.65,70.77,179055.0,70.2621,70.4113,70.2621,70.3814,179055.0
2025-03-17 13:30:00,70.78,70.98,70.76,70.96,109250.0,70.3914,70.5903,70.3715,70.5704,109250.0
2025-03-17 13:40:00,70.96,70.98,70.59,70.62,102353.0,70.5704,70.5903,70.2024,70.2322,102353.0
2025-03-17 13:50:00,70.62,70.82,70.59,70.78,140020.0,70.2322,70.4311,70.2024,70.3914,140020.0
2025-03-17 14:00:00,70.77,70.91,70.72,70.89,148284.0,70.3814,70.5207,70.3317,70.5008,148284.0
2025-03-17 14:10:00,70.87,70.89,70.75,70.75,158702.0,70.4809,70.5008,70.3615,70.3615,158702.0
2025-03-17 14:20:00,70.76,70.9,70.67,70.88,177732.0,70.3715,70.5107,70.282,70.4908,177732.0
2025-03-17 14:30:00,70.88,71.05,70.88,71.0,182859.0,70.4908,70.6599,70.4908,70.6102,182859.0
2025-03-17 14:40:00,71.0,71.15,70.95,71.11,75015.0,70.6102,70.7593,70.5604,70.7196,75015.0
2025-03-17 14:50:00,71.11,71.24,71.09,71.16,177598.0,70.7196,70.8488,70.6997,70.7693,177598.0
2025-03-17 15:00:00,71.16,71.3,71.12,71.23,187791.0,70.7693,70.9085,70.7295,70.8389,187791.0
2025-03-17 15:10:00,71.24,71.26,71.08,71.22,253052.0,70.8488,70.8687,70.6897,70.8289,253052.0
2025-03-17 15:20:00,71.22,71.54,71.21,71.51,356856.0,70.8289,71.1472,70.819,71.1174,356856.0
2025-03-17 15:30:00,71.5,71.56,71.22,71.28,313236.0,71.1074,71.1671,70.8289,70.8886,313236.0
2025-03-17 15:40:00,71.28,71.3,71.04,71.05,216259.0,70.8886,70.9085,70.6499,70.6599,216259.0
2025-03-17 15:50:00,71.04,71.19,70.8,70.85,864707.0,70.6499,70.7991,70.4113,70.461,864707.0
2025-03-18 09:30:00,71.01,71.48,70.83,71.29,491367.0,70.6201,71.0875,70.4411,70.8986,491367.0
2025-03-18 09:40:00,71.27,71.45,71.01,71.13,438202.0,70.8787,71.0577,70.6201,70.7394,438202.0
2025-03-18 09:50:00,71.1,71.17,70.66,70.72,257115.0,70.7096,70.7792,70.272,70.3317,257115.0
2025-03-18 10:00:00,70.72,70.97,70.62,70.87,265104.0,70.3317,70.5803,70.2322,70.4809,265104.0
2025-03-18 10:10:00,70.88,70.92,70.74,70.85,214642.0,70.4908,70.5306,70.3516,70.461,214642.0
2025-03-18 10:20:00,70.86,70.99,70.82,70.92,199845.0,70.4709,70.6002,70.4311,70.5306,199845.0
2025-03-18 10:30:00,70.93,71.04,70.82,71.04,139525.0,70.5405,70.6499,70.4311,70.6499,139525.0
2025-03-18 10:40:00,71.04,71.04,70.64,70.75,151337.0,70.6499,70.6499,70.2521,70.3615,151337.0
2025-03-18 10:50:00,70.73,70.93,70.73,70.77,137237.0,70.3416,70.5405,70.3416,70.3814,137237.0
2025-03-18 11:00:00,70.78,70.83,70.6,70.64,151212.0,70.3914,70.4411,70.2124,70.2521,151212.0
2025-03-18 11:10:00,70.64,70.89,70.63,70.87,64148.0,70.2521,70.5008,70.2422,70.4809,64148.0
2025-03-18 11:20:00,70.86,70.86,70.68,70.69,155346.0,70.4709,70.4709,70.2919,70.3019,155346.0
2025-03-18 11:30:00,70.69,70.75,70.58,70.71,196464.0,70.3019,70.3615,70.1925,70.3218,196464.0
2025-03-18 11:40:00,70.71,70.77,70.61,70.71,111113.0,70.3218,70.3814,70.2223,70.3218,111113.0
2025-03-18 11:50:00,70.7,70.78,70.66,70.7,97484.0,70.3118,70.3914,70.272,70.3118,97484.0
2025-03-18 12:00:00,70.69,70.89,70.65,70.88,84766.0,70.3019,70.5008,70.2621,70.4908,84766.0
2025-03-18 12:10:00,70.88,71.04,70.82,70.85,89714.0,70.4908,70.6499,70.4311,70.461,89714.0
2025-03-18 12:20:00,70.84,71.0,70.81,71.0,119415.0,70.451,70.6102,70.4212,70.6102,119415.0
2025-03-18 12:30:00,71.0,71.06,70.9,70.92,73546.0,70.6102,70.6698,70.5107,70.5306,73546.0
2025-03-18 12:40:00,70.92,70.95,70.74,70.81,206202.0,70.5306,70.5604,70.3516,70.4212,206202.0
2025-03-18 12:50:00,70.81,70.83,70.68,70.76,119818.0,70.4212,70.4411,70.2919,70.3715,119818.0
2025-03-18 13:00:00,70.76,70.8,70.42,70.44,120758.0,70.3715,70.4113,70.0333,70.0532,120758.0
2025-03-18 13:10:00,70.45,70.64,70.38,70.54,163448.0,70.0632,70.2521,69.9936,70.1527,163448.0
2025-03-18 13:20:00,70.55,70.79,70.55,70.66,101252.0,70.1626,70.4013,70.1626,70.272,101252.0
2025-03-18 13:30:00,70.65,70.95,70.6,70.92,68992.0,70.2621,70.5604,70.2124,70.5306,68992.0
2025-03-18 13:40:00,70.9,70.92,70.83,70.87,56828.0,70.5107,70.5306,70.4411,70.4809,56828.0
2025-03-18 13:50:00,70.88,70.89,70.7,70.72,52705.0,70.4908,70.5008,70.3118,70.3317,52705.0
2025-03-18 14:00:00,70.72,70.8,70.65,70.78,93101.0,70.3317,70.4113,70.2621,70.3914,93101.0
2025-03-18 14:10:00,70.78,70.86,70.69,70.86,61078.0,70.3914,70.4709,70.3019,70.4709,61078.0
2025-03-18 14:20:00,70.85,70.98,70.8,70.81,62923.0,70.461,70.5903,70.4113,70.4212,62923.0
2025-03-18 14:30:00,70.82,70.95,70.82,70.92,75185.0,70.4311,70.5604,70.4311,70.5306,75185.0
2025-03-18 14:40:00,70.91,71.0,70.82,70.93,82317.0,70.5207,70.6102,70.4311,70.5405,82317.0
2025-03-18 14:50:00,70.94,71.04,70.88,70.96,166827.0,70.5505,70.6499,70.4908,70.5704,166827.0
2025-03-18 15:00:00,70.94,71.0,70.88,70.94,89686.0,70.5505,70.6102,70.4908,70.5505,89686.0
2025-03-18 15:10:00,70.94,71.07,70.92,71.03,174594.0,70.5505,70.6798,70.5306,70.64,174594.0
2025-03-18 15:20:00,71.03,71.2,71.0,71.19,161681.0,70.64,70.8091,70.6102,70.7991,161681.0
2025-03-18 15:30:00,71.19,71.2,71.07,71.14,121246.0,70.7991,70.8091,70.6798,70.7494,121246.0
2025-03-18 15:40:00,71.14,71.18,70.9,70.95,223667.0,70.7494,70.7892,70.5107,70.5604,223667.0
2025-03-18 15:50:00,70.95,71.22,70.95,71.13,895853.0,70.5604,70.8289,70.5604,70.7394,895853.0
2025-03-19 09:30:00,71.14,71.35,70.83,71.23,630523.0,70.7494,70.9582,70.4411,70.8389,630523.0
2025-03-19 09:40:00,71.24,71.67,71.05,71.54,209299.0,70.8488,71.2765,70.6599,71.1472,209299.0
2025-03-19 09:50:00,71.56,71.6,71.36,71.47,153692.0,71.1671,71.2069,70.9682,71.0776,153692.0
2025-03-19 10:00:00,71.48,71.59,71.41,71.55,120869.0,71.0875,71.1969,71.0179,71.1571,120869.0
2025-03-19 10:10:00,71.56,71.83,71.52,71.77,135752.0,71.1671,71.4356,71.1273,71.3759,135752.0
2025-03-19 10:20:00,71.77,71.9,71.74,71.75,85820.0,71.3759,71.5052,71.3461,71.356,85820.0
2025-03-19 10:30:00,71.77,71.89,71.71,71.77,73706.0,71.3759,71.4953,71.3163,71.3759,73706.0
2025-03-19 10:40:00,71.77,71.87,71.7,71.83,92662.0,71.3759,71.4754,71.3063,71.4356,92662.0
2025-03-19 10:50:00,71.83,71.83,71.67,71.69,57278.0,71.4356,71.4356,71.2765,71.2964,57278.0
2025-03-19 11:00:00,71.69,71.78,71.65,71.78,84838.0,71.2964,71.3859,71.2566,71.3859,84838.0
2025-03-19 11:10:00,71.78,71.84,71.71,71.73,45895.0,71.3859,71.4455,71.3163,71.3361,45895.0
2025-03-19 11:20:00,71.73,71.86,71.69,71.78,79926.0,71.3361,71.4654,71.2964,71.3859,79926.0
2025-03-19 11:30:00,71.77,71.87,71.75,71.86,78716.0,71.3759,71.4754,71.356,71.4654,78716.0
2025-03-19 11:40:00,71.85,72.08,71.83,72.07,104693.0,71.4555,71.6842,71.4356,71.6743,104693.0
2025-03-19 11:50:00,72.06,72.25,72.06,72.15,121746.0,71.6643,71.8533,71.6643,71.7538,121746.0
2025-03-19 12:00:00,72.14,72.35,72.14,72.33,115643.0,71.7439,71.9527,71.7439,71.9329,115643.0
2025-03-19 12:10:00,72.32,72.38,72.28,72.31,142461.0,71.9229,71.9826,71.8831,71.913,142461.0
2025-03-19 12:20:00,72.3,72.35,72.2,72.33,128832.0,71.903,71.9527,71.8036,71.9329,128832.0
2025-03-19 12:30:00,72.33,72.38,72.26,72.35,120545.0,71.9329,71.9826,71.8632,71.9527,120545.0
2025-03-19 12:40:00,72.34,72.49,72.32,72.47,123862.0,71.9428,72.092,71.9229,72.0721,123862.0
2025-03-19 12:50:00,72.48,72.49,72.31,72.34,210537.0,72.082,72.092,71.913,71.9428,210537.0
2025-03-19 13:00:00,72.34,72.38,72.23,72.3,154903.0,71.9428,71.9826,71.8334,71.903,154903.0
2025-03-19 13:10:00,72.3,72.34,72.22,72.31,222985.0,71.903,71.9428,71.8235,71.913,222985.0
2025-03-19 13:20:00,72.3,72.33,72.17,72.19,125550.0,71.903,71.9329,71.7737,71.7936,125550.0
2025-03-19 13:30:00,72.2,72.36,72.14,72.33,100502.0,71.8036,71.9627,71.7439,71.9329,100502.0
2025-03-19 13:40:00,72.33,72.34,72.15,72.19,71561.0,71.9329,71.9428,71.7538,71.7936,71561.0
2025-03-19 13:50:00,72.2,72.22,72.07,72.17,173075.0,71.8036,71.8235,71.6743,71.7737,173075.0
2025-03-19 14:00:00,72.16,72.56,72.06,72.51,246390.0,71.7638,72.1616,71.6643,72.1119,246390.0
2025-03-19 14:10:00,72.51,72.72,72.51,72.61,204829.0,72.1119,72.3207,72.1119,72.2113,204829.0
2025-03-19 14:20:00,72.61,72.68,72.52,72.56,145359.0,72.2113,72.2809,72.1218,72.1616,145359.0
2025-03-19 14:30:00,72.56,72.92,72.56,72.78,198078.0,72.1616,72.5196,72.1616,72.3804,198078.0
2025-03-19 14:40:00,72.8,73.11,72.74,73.03,350838.0,72.4003,72.7086,72.3406,72.629,350838.0
2025-03-19 14:50:00,73.03,73.57,73.01,73.46,534089.0,72.629,73.166,72.6091,73.0567,534089.0
2025-03-19 15:00:00,73.45,73.76,73.33,73.72,384069.0,73.0467,73.355,72.9274,73.3152,384069.0
2025-03-19 15:10:00,73.73,73.83,73.36,73.37,406314.0,73.3252,73.4246,72.9572,72.9671,406314.0
2025-03-19 15:20:00,73.38,73.4,72.62,72.74,534581.0,72.9771,72.997,72.2213,72.3406,534581.0
2025-03-19 15:30:00,72.74,73.05,72.71,73.01,540001.0,72.3406,72.6489,72.3108,72.6091,540001.0
2025-03-19 15:40:00,73.0,73.21,72.95,73.1,353254.0,72.5992,72.808,72.5495,72.6986,353254.0
2025-03-19 15:50:00,73.1,73.1,72.72,72.79,1315389.0,72.6986,72.6986,72.3207,72.3903,1315389.0
2025-03-20 09:30:00,71.84,72.25,71.78,72.19,359224.0,71.4455,71.8533,71.3859,71.7936,359224.0
2025-03-20 09:40:00,72.18,72.67,72.09,72.62,256208.0,71.7837,72.271,71.6942,72.2213,256208.0
2025-03-20 09:50:00,72.61,72.84,72.51,72.8,214675.0,72.2113,72.4401,72.1119,72.4003,214675.0
2025-03-20 10:00:00,72.8,73.28,72.79,73.21,316396.0,72.4003,72.8776,72.3903,72.808,316396.0
2025-03-20 10:10:00,73.22,73.22,72.96,73.0,253329.0,72.818,72.818,72.5594,72.5992,253329.0
2025-03-20 10:20:00,72.97,73.36,72.93,73.17,211659.0,72.5693,72.9572,72.5296,72.7682,211659.0
2025-03-20 10:30:00,73.18,73.25,72.95,73.05,169458.0,72.7782,72.8478,72.5495,72.6489,169458.0
2025-03-20 10:40:00,73.02,73.15,73.0,73.14,108441.0,72.6191,72.7484,72.5992,72.7384,108441.0
2025-03-20 10:50:00,73.14,73.21,73.04,73.11,126962.0,72.7384,72.808,72.639,72.7086,126962.0
2025-03-20 11:00:00,73.12,73.34,73.06,73.27,239511.0,72.7185,72.9373,72.6588,72.8677,239511.0
2025-03-20 11:10:00,73.26,73.37,73.22,73.27,77008.0,72.8577,72.9671,72.818,72.8677,77008.0
2025-03-20 11:20:00,73.27,73.3,73.17,73.2,79205.0,72.8677,72.8975,72.7682,72.7981,79205.0
2025-03-20 11:30:00,73.19,73.21,72.95,73.09,125834.0,72.7881,72.808,72.5495,72.6887,125834.0
2025-03-20 11:40:00,73.09,73.26,73.09,73.22,93972.0,72.6887,72.8577,72.6887,72.818,93972.0
2025-03-20 11:50:00,73.21,73.21,72.92,72.95,147518.0,72.808,72.808,72.5196,72.5495,147518.0
2025-03-20 12:00:00,72.94,73.16,72.87,72.87,259031.0,72.5395,72.7583,72.4699,72.4699,259031.0
2025-03-20 12:10:00,72.87,72.93,72.78,72.86,307415.0,72.4699,72.5296,72.3804,72.4599,307415.0
2025-03-20 12:20:00,72.84,72.84,72.65,72.7,145615.0,72.4401,72.4401,72.2511,72.3008,145615.0
2025-03-20 12:30:00,72.71,72.78,72.57,72.75,108232.0,72.3108,72.3804,72.1715,72.3505,108232.0
2025-03-20 12:40:00,72.75,72.75,72.55,72.56,76805.0,72.3505,72.3505,72.1516,72.1616,76805.0
2025-03-20 12:50:00,72.56,72.66,72.48,72.51,125479.0,72.1616,72.261,72.082,72.1119,125479.0
2025-03-20 13:00:00,72.51,72.67,72.46,72.65,144838.0,72.1119,72.271,72.0621,72.2511,144838.0
2025-03-20 13:10:00,72.65,72.68,72.57,72.61,136873.0,72.2511,72.2809,72.1715,72.2113,136873.0
2025-03-20 13:20:00,72.61,72.61,72.3,72.36,105986.0,72.2113,72.2113,71.903,71.9627,105986.0
2025-03-20 13:30:00,72.35,72.51,72.33,72.48,96290.0,71.9527,72.1119,71.9329,72.082,96290.0
2025-03-20 13:40:00,72.48,72.61,72.46,72.52,133460.0,72.082,72.2113,72.0621,72.1218,133460.0
2025-03-20 13:50:00,72.53,72.55,72.29,72.44,110435.0,72.1318,72.1516,71.8931,72.0423,110435.0
2025-03-20 14:00:00,72.46,72.5,72.41,72.45,63712.0,72.0621,72.1019,72.0124,72.0522,63712.0
2025-03-20 14:10:00,72.46,72.63,72.44,72.62,148226.0,72.0621,72.2312,72.0423,72.2213,148226.0
2025-03-20 14:20:00,72.61,72.61,72.38,72.38,79806.0,72.2113,72.2113,71.9826,71.9826,79806.0
2025-03-20 14:30:00,72.39,72.43,72.28,72.41,133470.0,71.9925,72.0323,71.8831,72.0124,133470.0
2025-03-20 14:40:00,72.41,72.48,72.3,72.47,71748.0,72.0124,72.082,71.903,72.0721,71748.0
2025-03-20 14:50:00,72.47,72.58,72.29,72.37,169570.0,72.0721,72.1815,71.8931,71.9726,169570.0
2025-03-20 15:00:00,72.36,72.6,72.34,72.47,138509.0,71.9627,72.2014,71.9428,72.0721,138509.0
2025-03-20 15:10:00,72.46,72.6,72.45,72.54,112591.0,72.0621,72.2014,72.0522,72.1417,112591.0
2025-03-20 15:20:00,72.55,72.69,72.44,72.47,151069.0,72.1516,72.2909,72.0423,72.0721,151069.0
2025-03-20 15:30:00,72.47,72.63,72.46,72.6,123663.0,72.0721,72.2312,72.0621,72.2014,123663.0
2025-03-20 15:40:00,72.61,72.72,72.59,72.72,153471.0,72.2113,72.3207,72.1914,72.3207,153471.0
2025-03-20 15:50:00,72.71,72.71,72.36,72.51,1144977.0,72.3108,72.3108,71.9627,72.1119,1144977.0
2025-03-21 09:30:00,71.96,72.3,71.64,71.93,3333655.0,71.5649,71.903,71.2466,71.5351,3333655.0
2025-03-21 09:40:00,71.93,72.17,71.84,71.89,281940.0,71.5351,71.7737,71.4455,71.4953,281940.0
2025-03-21 09:50:00,71.9,72.03,71.69,71.75,218824.0,71.5052,71.6345,71.2964,71.356,218824.0
2025-03-21 10:00:00,71.77,71.8,71.29,71.29,268891.0,71.3759,71.4058,70.8986,70.8986,268891.0
2025-03-21 10:10:00,71.3,71.63,71.15,71.63,326548.0,70.9085,71.2367,70.7593,71.2367,326548.0
2025-03-21 10:20:00,71.62,71.75,71.55,71.67,140672.0,71.2268,71.356,71.1571,71.2765,140672.0
2025-03-21 10:30:00,71.66,71.82,71.64,71.66,135023.0,71.2665,71.4257,71.2466,71.2665,135023.0
2025-03-21 10:40:00,71.67,71.84,71.63,71.79,93300.0,71.2765,71.4455,71.2367,71.3958,93300.0
2025-03-21 10:50:00,71.78,72.01,71.72,71.98,210886.0,71.3859,71.6146,71.3262,71.5848,210886.0
2025-03-21 11:00:00,71.99,72.12,71.95,72.08,94903.0,71.5947,71.724,71.5549,71.6842,94903.0
2025-03-21 11:10:00,72.08,72.21,71.88,71.99,161614.0,71.6842,71.8135,71.4853,71.5947,161614.0
2025-03-21 11:20:00,71.99,72.04,71.89,71.91,97104.0,71.5947,71.6444,71.4953,71.5152,97104.0
2025-03-21 11:30:00,71.89,72.19,71.86,72.04,1871572.0,71.4953,71.7936,71.4654,71.6444,1871572.0
2025-03-21 11:40:00,72.03,72.06,71.84,71.86,126339.0,71.6345,71.6643,71.4455,71.4654,126339.0
2025-03-21 11:50:00,71.86,71.95,71.75,71.88,91228.0,71.4654,71.5549,71.356,71.4853,91228.0
2025-03-21 12:00:00,71.87,72.11,71.81,72.1,99638.0,71.4754,71.7141,71.4157,71.7041,99638.0
2025-03-21 12:10:00,72.11,72.25,72.04,72.22,150513.0,71.7141,71.8533,71.6444,71.8235,150513.0
2025-03-21 12:20:00,72.21,72.34,72.2,72.32,128348.0,71.8135,71.9428,71.8036,71.9229,128348.0
2025-03-21 12:30:00,72.3,72.31,72.1,72.16,170271.0,71.903,71.913,71.7041,71.7638,170271.0
2025-03-21 12:40:00,72.16,72.35,72.07,72.33,116054.0,71.7638,71.9527,71.6743,71.9329,116054.0
2025-03-21 12:50:00,72.33,72.64,72.33,72.59,130302.0,71.9329,72.2412,71.9329,72.1914,130302.0
2025-03-21 13:00:00,72.61,72.68,72.56,72.64,143240.0,72.2113,72.2809,72.1616,72.2412,143240.0
2025-03-21 13:10:00,72.65,72.65,72.49,72.51,104268.0,72.2511,72.2511,72.092,72.1119,104268.0
2025-03-21 13:20:00,72.5,72.59,72.47,72.5,112548.0,72.1019,72.1914,72.0721,72.1019,112548.0
2025-03-21 13:30:00,72.49,72.56,72.39,72.49,100008.0,72.092,72.1616,71.9925,72.092,100008.0
2025-03-21 13:40:00,72.5,72.75,72.48,72.73,116781.0,72.1019,72.3505,72.082,72.3307,116781.0
2025-03-21 13:50:00,72.73,72.78,72.58,72.62,109352.0,72.3307,72.3804,72.1815,72.2213,109352.0
2025-03-21 14:00:00,72.62,72.66,72.51,72.57,116607.0,72.2213,72.261,72.1119,72.1715,116607.0
2025-03-21 14:10:00,72.56,72.71,72.51,72.71,109649.0,72.1616,72.3108,72.1119,72.3108,109649.0
2025-03-21 14:20:00,72.72,72.75,72.46,72.55,449100.0,72.3207,72.3505,72.0621,72.1516,449100.0
2025-03-21 14:30:00,72.55,72.74,72.54,72.7,104846.0,72.1516,72.3406,72.1417,72.3008,104846.0
2025-03-21 14:40:00,72.7,72.72,72.57,72.62,94172.0,72.3008,72.3207,72.1715,72.2213,94172.0
2025-03-21 14:50:00,72.62,72.64,72.52,72.53,81703.0,72.2213,72.2412,72.1218,72.1318,81703.0
2025-03-21 15:00:00,72.53,72.68,72.46,72.65,196505.0,72.1318,72.2809,72.0621,72.2511,196505.0
2025-03-21 15:10:00,72.64,72.69,72.58,72.63,229769.0,72.2412,72.2909,72.1815,72.2312,229769.0
2025-03-21 15:20:00,72.62,72.69,72.44,72.51,286476.0,72.2213,72.2909,72.0423,72.1119,286476.0
2025-03-21 15:30:00,72.5,72.71,72.45,72.64,216414.0,72.1019,72.3108,72.0522,72.2412,216414.0
2025-03-21 15:40:00,72.63,72.71,72.54,72.62,410815.0,72.2312,72.3108,72.1417,72.2213,410815.0
2025-03-21 15:50:00,72.63,72.68,72.32,72.48,1526005.0,72.2312,72.2809,71.9229,72.082,1526005.0
2025-03-24 09:30:00,73.64,73.75,73.34,73.58,281826.0,73.2357,73.3451,72.9373,73.176,281826.0
2025-03-24 09:40:00,73.58,73.94,73.46,73.77,196420.0,73.176,73.534,73.0567,73.3649,196420.0
2025-03-24 09:50:00,73.78,73.9,73.71,73.8,124168.0,73.3749,73.4942,73.3053,73.3948,124168.0
2025-03-24 10:00:00,73.81,73.94,73.71,73.89,162996.0,73.4047,73.534,73.3053,73.4843,162996.0
2025-03-24 10:10:00,73.89,74.1,73.88,73.94,251742.0,73.4843,73.6931,73.4743,73.534,251742.0
2025-03-24 10:20:00,73.94,74.18,73.94,74.14,188665.0,73.534,73.7727,73.534,73.7329,188665.0
2025-03-24 10:30:00,74.13,74.14,73.86,73.87,89597.0,73.723,73.7329,73.4545,73.4644,89597.0
2025-03-24 10:40:00,73.89,74.11,73.87,74.11,82949.0,73.4843,73.7031,73.4644,73.7031,82949.0
2025-03-24 10:50:00,74.11,74.19,74.09,74.16,88559.0,73.7031,73.7826,73.6832,73.7528,88559.0
2025-03-24 11:00:00,74.16,74.16,73.98,74.07,72355.0,73.7528,73.7528,73.5738,73.6633,72355.0
2025-03-24 11:10:00,74.07,74.09,74.0,74.05,79253.0,73.6633,73.6832,73.5937,73.6434,79253.0
2025-03-24 11:20:00,74.06,74.11,73.97,74.11,75651.0,73.6534,73.7031,73.5639,73.7031,75651.0
2025-03-24 11:30:00,74.11,74.11,73.93,73.95,44608.0,73.7031,73.7031,73.5241,73.544,44608.0
2025-03-24 11:40:00,73.94,74.0,73.84,73.86,48493.0,73.534,73.5937,73.4346,73.4545,48493.0
2025-03-24 11:50:00,73.86,73.99,73.85,73.91,56342.0,73.4545,73.5837,73.4445,73.5042,56342.0
2025-03-24 12:00:00,73.91,74.03,73.9,74.02,72793.0,73.5042,73.6235,73.4942,73.6136,72793.0
2025-03-24 12:10:00,74.01,74.04,73.82,73.83,96546.0,73.6036,73.6335,73.4147,73.4246,96546.0
2025-03-24 12:20:00,73.83,73.86,73.64,73.66,171828.0,73.4246,73.4545,73.2357,73.2556,171828.0
2025-03-24 12:30:00,73.67,73.73,73.58,73.59,62833.0,73.2655,73.3252,73.176,73.1859,62833.0
2025-03-24 12:40:00,73.59,73.67,73.54,73.61,67078.0,73.1859,73.2655,73.1362,73.2058,67078.0
2025-03-24 12:50:00,73.61,73.68,73.58,73.67,70204.0,73.2058,73.2754,73.176,73.2655,70204.0
2025-03-24 13:00:00,73.67,73.74,73.61,73.71,79009.0,73.2655,73.3351,73.2058,73.3053,79009.0
2025-03-24 13:10:00,73.7,73.78,73.67,73.75,67036.0,73.2953,73.3749,73.2655,73.3451,67036.0
2025-03-24 13:20:00,73.75,73.8,73.71,73.75,79543.0,73.3451,73.3948,73.3053,73.3451,79543.0
2025-03-24 13:30:00,73.76,73.87,73.75,73.82,79931.0,73.355,73.4644,73.3451,73.4147,79931.0
2025-03-24 13:40:00,73.83,73.85,73.75,73.78,55100.0,73.4246,73.4445,73.3451,73.3749,55100.0
2025-03-24 13:50:00,73.78,73.91,73.76,73.91,144151.0,73.3749,73.5042,73.355,73.5042,144151.0
2025-03-24 14:00:00,73.9,73.93,73.81,73.85,118694.0,73.4942,73.5241,73.4047,73.4445,118694.0
2025-03-24 14:10:00,73.84,73.92,73.8,73.89,116861.0,73.4346,73.5141,73.3948,73.4843,116861.0
2025-03-24 14:20:00,73.89,73.94,73.8,73.93,189456.0,73.4843,73.534,73.3948,73.5241,189456.0
2025-03-24 14:30:00,73.93,74.07,73.83,74.03,137309.0,73.5241,73.6633,73.4246,73.6235,137309.0
2025-03-24 14:40:00,74.03,74.25,74.01,74.2,163785.0,73.6235,73.8423,73.6036,73.7926,163785.0
2025-03-24 14:50:00,74.2,74.22,74.13,74.14,143400.0,73.7926,73.8125,73.723,73.7329,143400.0
2025-03-24 15:00:00,74.14,74.29,74.1,74.25,85906.0,73.7329,73.8821,73.6931,73.8423,85906.0
2025-03-24 15:10:00,74.25,74.35,74.22,74.3,98272.0,73.8423,73.9418,73.8125,73.892,98272.0
2025-03-24 15:20:00,74.32,74.44,74.24,74.25,260068.0,73.9119,74.0313,73.8324,73.8423,260068.0
2025-03-24 15:30:00,74.25,74.36,74.22,74.33,216464.0,73.8423,73.9517,73.8125,73.9219,216464.0
2025-03-24 15:40:00,74.32,74.53,74.27,74.45,265181.0,73.9119,74.1208,73.8622,74.0412,265181.0
2025-03-24 15:50:00,74.45,74.48,74.19,74.25,1037230.0,74.0412,74.0711,73.7826,73.8423,1037230.0
2025-03-25 09:30:00,74.47,74.66,74.27,74.47,213595.0,74.0611,74.2501,73.8622,74.0611,213595.0
2025-03-25 09:40:00,74.45,74.45,74.05,74.06,104056.0,74.0412,74.0412,73.6434,73.6534,104056.0
2025-03-25 09:50:00,74.08,74.19,73.94,74.03,159172.0,73.6732,73.7826,73.534,73.6235,159172.0
2025-03-25 10:00:00,74.03,74.1,73.83,74.02,172234.0,73.6235,73.6931,73.4246,73.6136,172234.0
2025-03-25 10:10:00,74.02,74.35,74.01,74.27,121114.0,73.6136,73.9418,73.6036,73.8622,121114.0
2025-03-25 10:20:00,74.28,74.41,74.15,74.24,107830.0,73.8721,74.0014,73.7429,73.8324,107830.0
2025-03-25 10:30:00,74.23,74.49,74.22,74.41,89711.0,73.8224,74.081,73.8125,74.0014,89711.0
2025-03-25 10:40:00,74.38,74.44,74.29,74.3,75012.0,73.9716,74.0313,73.8821,73.892,75012.0
2025-03-25 10:50:00,74.3,74.37,74.18,74.24,70445.0,73.892,73.9617,73.7727,73.8324,70445.0
2025-03-25 11:00:00,74.23,74.4,74.22,74.34,89037.0,73.8224,73.9915,73.8125,73.9318,89037.0
2025-03-25 11:10:00,74.32,74.33,74.24,74.3,70975.0,73.9119,73.9219,73.8324,73.892,70975.0
2025-03-25 11:20:00,74.3,74.43,74.29,74.37,44825.0,73.892,74.0213,73.8821,73.9617,44825.0
2025-03-25 11:30:00,74.37,74.39,74.21,74.25,67321.0,73.9617,73.9815,73.8025,73.8423,67321.0
2025-03-25 11:40:00,74.25,74.29,74.16,74.16,79454.0,73.8423,73.8821,73.7528,73.7528,79454.0
2025-03-25 11:50:00,74.17,74.17,74.07,74.12,55694.0,73.7628,73.7628,73.6633,73.713,55694.0
2025-03-25 12:00:00,74.12,74.17,74.04,74.13,60377.0,73.713,73.7628,73.6335,73.723,60377.0
2025-03-25 12:10:00,74.13,74.16,74.05,74.09,57143.0,73.723,73.7528,73.6434,73.6832,57143.0
2025-03-25 12:20:00,74.09,74.21,74.08,74.14,63783.0,73.6832,73.8025,73.6732,73.7329,63783.0
2025-03-25 12:30:00,74.13,74.25,74.12,74.2,48138.0,73.723,73.8423,73.713,73.7926,48138.0
2025-03-25 12:40:00,74.2,74.3,74.2,74.2,57849.0,73.7926,73.892,73.7926,73.7926,57849.0
2025-03-25 12:50:00,74.19,74.27,74.17,74.26,57486.0,73.7826,73.8622,73.7628,73.8523,57486.0
2025-03-25 13:00:00,74.27,74.4,74.22,74.39,71277.0,73.8622,73.9915,73.8125,73.9815,71277.0
2025-03-25 13:10:00,74.38,74.39,74.23,74.24,70550.0,73.9716,73.9815,73.8224,73.8324,70550.0
2025-03-25 13:20:00,74.26,74.26,74.05,74.07,73148.0,73.8523,73.8523,73.6434,73.6633,73148.0
2025-03-25 13:30:00,74.07,74.15,74.05,74.06,185464.0,73.6633,73.7429,73.6434,73.6534,185464.0
2025-03-25 13:40:00,74.06,74.16,74.02,74.03,140612.0,73.6534,73.7528,73.6136,73.6235,140612.0
2025-03-25 13:50:00,74.04,74.14,74.02,74.05,84787.0,73.6335,73.7329,73.6136,73.6434,84787.0
2025-03-25 14:00:00,74.05,74.11,73.96,74.03,90019.0,73.6434,73.7031,73.5539,73.6235,90019.0
2025-03-25 14:10:00,74.04,74.12,74.04,74.1,77420.0,73.6335,73.713,73.6335,73.6931,77420.0
2025-03-25 14:20:00,74.12,74.13,74.0,74.01,126574.0,73.713,73.723,73.5937,73.6036,126574.0
2025-03-25 14:30:00,74.02,74.04,73.91,73.98,103863.0,73.6136,73.6335,73.5042,73.5738,103863.0
2025-03-25 14:40:00,73.98,74.04,73.94,74.01,185550.0,73.5738,73.6335,73.534,73.6036,185550.0
2025-03-25 14:50:00,74.01,74.09,73.98,74.0,192326.0,73.6036,73.6832,73.5738,73.5937,192326.0
2025-03-25 15:00:00,74.01,74.23,74.01,74.22,171358.0,73.6036,73.8224,73.6036,73.8125,171358.0
2025-03-25 15:10:00,74.22,74.28,74.13,74.26,155632.0,73.8125,73.8721,73.723,73.8523,155632.0
2025-03-25 15:20:00,74.26,74.26,74.18,74.18,144795.0,73.8523,73.8523,73.7727,73.7727,144795.0
2025-03-25 15:30:00,74.19,74.37,74.18,74.34,222285.0,73.7826,73.9617,73.7727,73.9318,222285.0
2025-03-25 15:40:00,74.33,74.56,74.32,74.52,247709.0,73.9219,74.1506,73.9119,74.1108,247709.0
2025-03-25 15:50:00,74.5,74.5,74.18,74.25,823748.0,74.0909,74.0909,73.7727,73.8423,823748.0
2025-03-26 09:30:00,74.39,75.17,74.39,75.08,317763.0,73.9815,74.7573,73.9815,74.6678,317763.0
2025-03-26 09:40:00,75.09,75.38,74.91,75.0,160854.0,74.6777,74.9661,74.4987,74.5882,160854.0
2025-03-26 09:50:00,75.02,75.12,74.94,75.03,109057.0,74.6081,74.7075,74.5285,74.618,109057.0
2025-03-26 10:00:00,75.03,75.19,74.93,75.07,146427.0,74.618,74.7772,74.5186,74.6578,146427.0
2025-03-26 10:10:00,75.06,75.19,74.99,74.99,126980.0,74.6479,74.7772,74.5782,74.5782,126980.0
2025-03-26 10:20:00,74.98,75.03,74.79,74.95,142788.0,74.5683,74.618,74.3793,74.5385,142788.0
2025-03-26 10:30:00,74.97,75.07,74.94,75.04,147239.0,74.5584,74.6578,74.5285,74.628,147239.0
2025-03-26 10:40:00,75.03,75.08,74.84,74.9,176664.0,74.618,74.6678,74.4291,74.4887,176664.0
2025-03-26 10:50:00,74.92,74.99,74.83,74.86,125719.0,74.5086,74.5782,74.4191,74.449,125719.0
2025-03-26 11:00:00,74.87,74.91,74.68,74.72,341798.0,74.4589,74.4987,74.27,74.3097,341798.0
2025-03-26 11:10:00,74.72,74.73,74.38,74.41,184458.0,74.3097,74.3197,73.9716,74.0014,184458.0
2025-03-26 11:20:00,74.42,74.5,74.31,74.37,131908.0,74.0114,74.0909,73.902,73.9617,131908.0
2025-03-26 11:30:00,74.36,74.48,74.34,74.44,107649.0,73.9517,74.0711,73.9318,74.0313,107649.0
2025-03-26 11:40:00,74.44,74.52,74.18,74.21,125229.0,74.0313,74.1108,73.7727,73.8025,125229.0
2025-03-26 11:50:00,74.23,74.24,73.91,74.0,284277.0,73.8224,73.8324,73.5042,73.5937,284277.0
2025-03-26 12:00:00,73.99,74.02,73.87,73.92,228771.0,73.5837,73.6136,73.4644,73.5141,228771.0
2025-03-26 12:10:00,73.91,73.99,73.84,73.84,108757.0,73.5042,73.5837,73.4346,73.4346,108757.0
2025-03-26 12:20:00,73.84,74.05,73.79,73.97,114376.0,73.4346,73.6434,73.3848,73.5639,114376.0
2025-03-26 12:30:00,73.95,74.11,73.94,74.05,98249.0,73.544,73.7031,73.534,73.6434,98249.0
2025-03-26 12:40:00,74.05,74.1,73.93,74.02,99498.0,73.6434,73.6931,73.5241,73.6136,99498.0
2025-03-26 12:50:00,74.01,74.02,73.77,73.84,74066.0,73.6036,73.6136,73.3649,73.4346,74066.0
2025-03-26 13:00:00,73.84,73.94,73.81,73.91,97662.0,73.4346,73.534,73.4047,73.5042,97662.0
2025-03-26 13:10:00,73.91,73.93,73.73,73.79,96229.0,73.5042,73.5241,73.3252,73.3848,96229.0
2025-03-26 13:20:00,73.78,73.84,73.68,73.68,109782.0,73.3749,73.4346,73.2754,73.2754,109782.0
2025-03-26 13:30:00,73.67,73.68,73.5,73.56,84632.0,73.2655,73.2754,73.0964,73.1561,84632.0
2025-03-26 13:40:00,73.56,73.75,73.55,73.56,70641.0,73.1561,73.3451,73.1462,73.1561,70641.0
2025-03-26 13:50:00,73.56,73.6,73.4,73.41,91228.0,73.1561,73.1959,72.997,73.0069,91228.0
2025-03-26 14:00:00,73.4,73.5,73.27,73.29,183165.0,72.997,73.0964,72.8677,72.8876,183165.0
2025-03-26 14:10:00,73.3,73.53,73.29,73.45,140145.0,72.8975,73.1263,72.8876,73.0467,140145.0
2025-03-26 14:20:00,73.44,73.56,73.41,73.49,103474.0,73.0368,73.1561,73.0069,73.0865,103474.0
2025-03-26 14:30:00,73.48,73.55,73.4,73.42,77545.0,73.0765,73.1462,72.997,73.0169,77545.0
2025-03-26 14:40:00,73.43,73.47,73.12,73.2,108555.0,73.0268,73.0666,72.7185,72.7981,108555.0
2025-03-26 14:50:00,73.2,73.24,73.16,73.2,144107.0,72.7981,72.8379,72.7583,72.7981,144107.0
2025-03-26 15:00:00,73.2,73.38,73.16,73.21,173206.0,72.7981,72.9771,72.7583,72.808,173206.0
2025-03-26 15:10:00,73.22,73.38,73.14,73.37,122897.0,72.818,72.9771,72.7384,72.9671,122897.0
2025-03-26 15:20:00,73.36,73.42,73.23,73.23,139706.0,72.9572,73.0169,72.8279,72.8279,139706.0
2025-03-26 15:30:00,73.24,73.31,73.16,73.28,192177.0,72.8379,72.9075,72.7583,72.8776,192177.0
2025-03-26 15:40:00,73.28,73.4,73.24,73.39,191223.0,72.8776,72.997,72.8379,72.987,191223.0
2025-03-26 15:50:00,73.4,73.6,73.37,73.44,684919.0,72.997,73.1959,72.9671,73.0368,684919.0
2025-03-27 09:30:00,73.57,73.57,72.68,72.85,529141.0,73.166,73.166,72.2809,72.45,529141.0
2025-03-27 09:40:00,72.83,73.04,72.48,72.92,203242.0,72.4301,72.639,72.082,72.5196,203242.0
2025-03-27 09:50:00,72.93,73.26,72.9,73.17,149377.0,72.5296,72.8577,72.4997,72.7682,149377.0
2025-03-27 10:00:00,73.18,73.42,72.96,73.03,238007.0,72.7782,73.0169,72.5594,72.629,238007.0
2025-03-27 10:10:00,73.05,73.52,72.84,73.49,140443.0,72.6489,73.1163,72.4401,73.0865,140443.0
2025-03-27 10:20:00,73.48,73.48,73.17,73.33,77804.0,73.0765,73.0765,72.7682,72.9274,77804.0
2025-03-27 10:30:00,73.34,73.5,73.32,73.43,89834.0,72.9373,73.0964,72.9174,73.0268,89834.0
2025-03-27 10:40:00,73.45,73.48,73.2,73.22,134829.0,73.0467,73.0765,72.7981,72.818,134829.0
2025-03-27 10:50:00,73.23,73.38,73.21,73.35,83060.0,72.8279,72.9771,72.808,72.9473,83060.0
2025-03-27 11:00:00,73.35,73.41,73.23,73.25,63696.0,72.9473,73.0069,72.8279,72.8478,63696.0
2025-03-27 11:10:00,73.25,73.38,73.21,73.29,56914.0,72.8478,72.9771,72.808,72.8876,56914.0
2025-03-27 11:20:00,73.29,73.29,73.07,73.09,65744.0,72.8876,72.8876,72.6688,72.6887,65744.0
2025-03-27 11:30:00,73.08,73.09,72.82,72.87,101050.0,72.6787,72.6887,72.4202,72.4699,101050.0
2025-03-27 11:40:00,72.86,72.88,72.78,72.79,75843.0,72.4599,72.4798,72.3804,72.3903,75843.0
2025-03-27 11:50:00,72.79,72.94,72.79,72.9,60567.0,72.3903,72.5395,72.3903,72.4997,60567.0
2025-03-27 12:00:00,72.89,73.17,72.86,73.14,71717.0,72.4898,72.7682,72.4599,72.7384,71717.0
2025-03-27 12:10:00,73.13,73.15,73.02,73.14,79806.0,72.7285,72.7484,72.6191,72.7384,79806.0
2025-03-27 12:20:00,73.14,73.19,73.04,73.08,54892.0,72.7384,72.7881,72.639,72.6787,54892.0
2025-03-27 12:30:00,73.1,73.22,72.98,73.04,67603.0,72.6986,72.818,72.5793,72.639,67603.0
2025-03-27 12:40:00,73.05,73.05,72.78,72.79,52043.0,72.6489,72.6489,72.3804,72.3903,52043.0
2025-03-27 12:50:00,72.78,72.83,72.45,72.49,262565.0,72.3804,72.4301,72.0522,72.092,262565.0
2025-03-27 13:00:00,72.49,72.66,72.45,72.55,291323.0,72.092,72.261,72.0522,72.1516,291323.0
2025-03-27 13:10:00,72.54,72.72,72.5,72.62,135336.0,72.1417,72.3207,72.1019,72.2213,135336.0
2025-03-27 13:20:00,72.62,72.64,72.48,72.48,137361.0,72.2213,72.2412,72.082,72.082,137361.0
2025-03-27 13:30:00,72.48,72.56,72.43,72.51,102654.0,72.082,72.1616,72.0323,72.1119,102654.0
2025-03-27 13:40:00,72.5,72.64,72.5,72.64,42550.0,72.1019,72.2412,72.1019,72.2412,42550.0
2025-03-27 13:50:00,72.66,72.7,72.47,72.51,45181.0,72.261,72.3008,72.0721,72.1119,45181.0
2025-03-27 14:00:00,72.51,72.74,72.5,72.68,85122.0,72.1119,72.3406,72.1019,72.2809,85122.0
2025-03-27 14:10:00,72.66,72.79,72.65,72.73,63394.0,72.261,72.3903,72.2511,72.3307,63394.0
2025-03-27 14:20:00,72.71,72.74,72.59,72.64,86380.0,72.3108,72.3406,72.1914,72.2412,86380.0
2025-03-27 14:30:00,72.64,72.73,72.58,72.7,76219.0,72.2412,72.3307,72.1815,72.3008,76219.0
2025-03-27 14:40:00,72.72,72.74,72.63,72.7,84278.0,72.3207,72.3406,72.2312,72.3008,84278.0
2025-03-27 14:50:00,72.7,72.78,72.48,72.51,78331.0,72.3008,72.3804,72.082,72.1119,78331.0
2025-03-27 15:00:00,72.51,72.72,72.5,72.67,82845.0,72.1119,72.3207,72.1019,72.271,82845.0
2025-03-27 15:10:00,72.68,72.96,72.65,72.93,105256.0,72.2809,72.5594,72.2511,72.5296,105256.0
2025-03-27 15:20:00,72.92,72.99,72.89,72.95,135140.0,72.5196,72.5892,72.4898,72.5495,135140.0
2025-03-27 15:30:00,72.95,72.95,72.56,72.57,482297.0,72.5495,72.5495,72.1616,72.1715,482297.0
2025-03-27 15:40:00,72.57,72.72,72.53,72.62,291003.0,72.1715,72.3207,72.1318,72.2213,291003.0
2025-03-27 15:50:00,72.61,72.61,72.22,72.26,948147.0,72.2113,72.2113,71.8235,71.8632,948147.0
2025-03-28 09:30:00,72.27,72.55,72.09,72.36,339984.0,71.8732,72.1516,71.6942,71.9627,339984.0
2025-03-28 09:40:00,72.34,72.42,71.62,71.63,381047.0,71.9428,72.0224,71.2268,71.2367,381047.0
2025-03-28 09:50:00,71.63,71.68,71.38,71.49,192025.0,71.2367,71.2864,70.9881,71.0975,192025.0
2025-03-28 10:00:00,71.46,71.52,70.97,71.15,367727.0,71.0676,71.1273,70.5803,70.7593,367727.0
2025-03-28 10:10:00,71.13,71.19,70.82,70.83,409788.0,70.7394,70.7991,70.4311,70.4411,409788.0
2025-03-28 10:20:00,70.83,70.9,70.44,70.45,239465.0,70.4411,70.5107,70.0532,70.0632,239465.0
2025-03-28 10:30:00,70.45,70.57,70.12,70.3,356725.0,70.0632,70.1825,69.735,69.914,356725.0
2025-03-28 10:40:00,70.29,70.34,70.1,70.16,236726.0,69.9041,69.9538,69.7151,69.7748,236726.0
2025-03-28 10:50:00,70.15,70.38,70.07,70.14,308410.0,69.7648,69.9936,69.6853,69.7549,308410.0
2025-03-28 11:00:00,70.12,70.2,69.95,70.07,473965.0,69.735,69.8146,69.5659,69.6853,473965.0
2025-03-28 11:10:00,70.07,70.36,70.07,70.33,217268.0,69.6853,69.9737,69.6853,69.9438,217268.0
2025-03-28 11:20:00,70.33,70.53,70.32,70.52,200384.0,69.9438,70.1427,69.9339,70.1328,200384.0
2025-03-28 11:30:00,70.51,70.78,70.45,70.76,180716.0,70.1228,70.3914,70.0632,70.3715,180716.0
2025-03-28 11:40:00,70.76,70.81,70.55,70.79,204368.0,70.3715,70.4212,70.1626,70.4013,204368.0
2025-03-28 11:50:00,70.78,70.81,70.54,70.55,112488.0,70.3914,70.4212,70.1527,70.1626,112488.0
2025-03-28 12:00:00,70.54,70.65,70.49,70.49,88137.0,70.1527,70.2621,70.103,70.103,88137.0
2025-03-28 12:10:00,70.51,70.65,70.33,70.35,158077.0,70.1228,70.2621,69.9438,69.9637,158077.0
2025-03-28 12:20:00,70.36,70.39,70.26,70.28,149307.0,69.9737,70.0035,69.8742,69.8941,149307.0
2025-03-28 12:30:00,70.3,70.37,70.25,70.36,98881.0,69.914,69.9836,69.8643,69.9737,98881.0
2025-03-28 12:40:00,70.35,70.49,70.23,70.28,223008.0,69.9637,70.103,69.8444,69.8941,223008.0
2025-03-28 12:50:00,70.29,70.41,70.27,70.29,167403.0,69.9041,70.0234,69.8842,69.9041,167403.0
2025-03-28 13:00:00,70.3,70.3,70.1,70.14,181856.0,69.914,69.914,69.7151,69.7549,181856.0
2025-03-28 13:10:00,70.13,70.18,70.03,70.15,219608.0,69.7449,69.7947,69.6455,69.7648,219608.0
2025-03-28 13:20:00,70.15,70.2,69.98,70.03,247484.0,69.7648,69.8146,69.5958,69.6455,247484.0
2025-03-28 13:30:00,70.02,70.15,69.97,70.13,242575.0,69.6355,69.7648,69.5858,69.7449,242575.0
2025-03-28 13:40:00,70.14,70.34,70.13,70.27,172566.0,69.7549,69.9538,69.7449,69.8842,172566.0
2025-03-28 13:50:00,70.26,70.43,70.18,70.42,149915.0,69.8742,70.0433,69.7947,70.0333,149915.0
2025-03-28 14:00:00,70.41,70.51,70.36,70.47,175859.0,70.0234,70.1228,69.9737,70.0831,175859.0
2025-03-28 14:10:00,70.47,70.6,70.46,70.56,115149.0,70.0831,70.2124,70.0731,70.1726,115149.0
2025-03-28 14:20:00,70.56,70.62,70.41,70.48,110894.0,70.1726,70.2322,70.0234,70.093,110894.0
2025-03-28 14:30:00,70.47,70.54,70.4,70.46,117968.0,70.0831,70.1527,70.0135,70.0731,117968.0
2025-03-28 14:40:00,70.46,70.47,70.36,70.4,101075.0,70.0731,70.0831,69.9737,70.0135,101075.0
2025-03-28 14:50:00,70.4,70.55,70.33,70.54,130323.0,70.0135,70.1626,69.9438,70.1527,130323.0
2025-03-28 15:00:00,70.54,70.64,70.51,70.62,131821.0,70.1527,70.2521,70.1228,70.2322,131821.0
2025-03-28 15:10:00,70.62,70.62,70.41,70.53,153398.0,70.2322,70.2322,70.0234,70.1427,153398.0
2025-03-28 15:20:00,70.53,70.57,70.38,70.41,209572.0,70.1427,70.1825,69.9936,70.0234,209572.0
2025-03-28 15:30:00,70.41,70.56,70.29,70.53,186576.0,70.0234,70.1726,69.9041,70.1427,186576.0
2025-03-28 15:40:00,70.54,70.81,70.53,70.8,306607.0,70.1527,70.4212,70.1427,70.4113,306607.0
2025-03-28 15:50:00,70.81,70.84,70.64,70.7,711284.0,70.4212,70.451,70.2521,70.3118,711284.0
2025-03-31 09:30:00,69.9,70.48,69.87,70.16,526076.0,69.5162,70.093,69.4864,69.7748,526076.0
2025-03-31 09:40:00,70.14,70.14,69.56,69.79,295394.0,69.7549,69.7549,69.1781,69.4068,295394.0
2025-03-31 09:50:00,69.78,70.22,69.75,70.13,216320.0,69.3969,69.8344,69.367,69.7449,216320.0
2025-03-31 10:00:00,70.13,70.62,70.13,70.56,159862.0,69.7449,70.2322,69.7449,70.1726,159862.0
2025-03-31 10:10:00,70.56,70.7,70.31,70.32,205719.0,70.1726,70.3118,69.9239,69.9339,205719.0
2025-03-31 10:20:00,70.31,70.51,70.3,70.42,142464.0,69.9239,70.1228,69.914,70.0333,142464.0
2025-03-31 10:30:00,70.39,70.78,70.38,70.75,93191.0,70.0035,70.3914,69.9936,70.3615,93191.0
2025-03-31 10:40:00,70.74,70.85,70.6,70.76,98013.0,70.3516,70.461,70.2124,70.3715,98013.0
2025-03-31 10:50:00,70.76,70.85,70.64,70.8,128508.0,70.3715,70.461,70.2521,70.4113,128508.0
2025-03-31 11:00:00,70.81,71.04,70.79,70.96,69993.0,70.4212,70.6499,70.4013,70.5704,69993.0
2025-03-31 11:10:00,70.97,71.12,70.9,71.1,139131.0,70.5803,70.7295,70.5107,70.7096,139131.0
2025-03-31 11:20:00,71.1,71.18,70.99,70.99,129137.0,70.7096,70.7892,70.6002,70.6002,129137.0
2025-03-31 11:30:00,70.99,71.18,70.92,71.17,77406.0,70.6002,70.7892,70.5306,70.7792,77406.0
2025-03-31 11:40:00,71.17,71.27,71.14,71.22,149438.0,70.7792,70.8787,70.7494,70.8289,149438.0
2025-03-31 11:50:00,71.22,71.24,71.12,71.13,76061.0,70.8289,70.8488,70.7295,70.7394,76061.0
2025-03-31 12:00:00,71.14,71.16,70.94,70.95,84632.0,70.7494,70.7693,70.5505,70.5604,84632.0
2025-03-31 12:10:00,70.95,71.06,70.84,71.05,90569.0,70.5604,70.6698,70.451,70.6599,90569.0
2025-03-31 12:20:00,71.05,71.32,70.99,71.31,71474.0,70.6599,70.9284,70.6002,70.9185,71474.0
2025-03-31 12:30:00,71.29,71.34,71.13,71.31,95984.0,70.8986,70.9483,70.7394,70.9185,95984.0
2025-03-31 12:40:00,71.31,71.4,71.24,71.4,75607.0,70.9185,71.008,70.8488,71.008,75607.0
2025-03-31 12:50:00,71.41,71.5,71.3,71.35,202707.0,71.0179,71.1074,70.9085,70.9582,202707.0
2025-03-31 13:00:00,71.34,71.48,71.25,71.48,64589.0,70.9483,71.0875,70.8588,71.0875,64589.0
2025-03-31 13:10:00,71.48,71.55,71.32,71.33,101797.0,71.0875,71.1571,70.9284,70.9383,101797.0
2025-03-31 13:20:00,71.32,71.34,71.15,71.31,76182.0,70.9284,70.9483,70.7593,70.9185,76182.0
2025-03-31 13:30:00,71.3,71.32,71.21,71.27,57724.0,70.9085,70.9284,70.819,70.8787,57724.0
2025-03-31 13:40:00,71.29,71.29,71.02,71.04,64437.0,70.8986,70.8986,70.63,70.6499,64437.0
2025-03-31 13:50:00,71.04,71.18,71.02,71.05,69235.0,70.6499,70.7892,70.63,70.6599,69235.0
2025-03-31 14:00:00,71.06,71.53,71.03,71.52,137077.0,70.6698,71.1372,70.64,71.1273,137077.0
2025-03-31 14:10:00,71.53,71.68,71.5,71.62,130367.0,71.1372,71.2864,71.1074,71.2268,130367.0
2025-03-31 14:20:00,71.63,71.65,71.47,71.55,67627.0,71.2367,71.2566,71.0776,71.1571,67627.0
2025-03-31 14:30:00,71.55,71.67,71.5,71.52,131189.0,71.1571,71.2765,71.1074,71.1273,131189.0
2025-03-31 14:40:00,71.51,71.63,71.36,71.54,125920.0,71.1174,71.2367,70.9682,71.1472,125920.0
2025-03-31 14:50:00,71.53,71.64,71.44,71.45,81463.0,71.1372,71.2466,71.0477,71.0577,81463.0
2025-03-31 15:00:00,71.45,71.69,71.44,71.67,177566.0,71.0577,71.2964,71.0477,71.2765,177566.0
2025-03-31 15:10:00,71.67,71.83,71.59,71.78,165202.0,71.2765,71.4356,71.1969,71.3859,165202.0
2025-03-31 15:20:00,71.77,71.9,71.51,71.53,184735.0,71.3759,71.5052,71.1174,71.1372,184735.0
2025-03-31 15:30:00,71.54,71.8,71.48,71.72,186758.0,71.1472,71.4058,71.0875,71.3262,186758.0
2025-03-31 15:40:00,71.72,72.07,71.72,71.78,336534.0,71.3262,71.6743,71.3262,71.3859,336534.0
2025-03-31 15:50:00,71.79,71.92,71.52,71.8,1668658.0,71.3958,71.5251,71.1273,71.4058,1668658.0
2025-04-01 09:30:00,70.84,71.18,70.53,70.78,362432.0,70.451,70.7892,70.1427,70.3914,362432.0
2025-04-01 09:40:00,70.78,71.03,70.46,71.0,217481.0,70.3914,70.64,70.0731,70.6102,217481.0
2025-04-01 09:50:00,71.0,71.05,70.72,70.73,144515.0,70.6102,70.6599,70.3317,70.3416,144515.0
2025-04-01 10:00:00,70.76,70.84,70.23,70.44,214928.0,70.3715,70.451,69.8444,70.0532,214928.0
2025-04-01 10:10:00,70.47,70.49,70.15,70.2,165890.0,70.0831,70.103,69.7648,69.8146,165890.0
2025-04-01 10:20:00,70.21,70.51,70.11,70.37,130909.0,69.8245,70.1228,69.725,69.9836,130909.0
2025-04-01 10:30:00,70.37,70.74,70.33,70.64,101762.0,69.9836,70.3516,69.9438,70.2521,101762.0
2025-04-01 10:40:00,70.62,70.9,70.59,70.76,114707.0,70.2322,70.5107,70.2024,70.3715,114707.0
2025-04-01 10:50:00,70.77,71.1,70.72,71.08,102840.0,70.3814,70.7096,70.3317,70.6897,102840.0
2025-04-01 11:00:00,71.07,71.16,71.02,71.09,314499.0,70.6798,70.7693,70.63,70.6997,314499.0
2025-04-01 11:10:00,71.08,71.36,71.02,71.27,275970.0,70.6897,70.9682,70.63,70.8787,275970.0
2025-04-01 11:20:00,71.25,71.29,71.01,71.01,247169.0,70.8588,70.8986,70.6201,70.6201,247169.0
2025-04-01 11:30:00,71.02,71.16,70.94,71.13,169944.0,70.63,70.7693,70.5505,70.7394,169944.0
2025-04-01 11:40:00,71.12,71.21,71.02,71.2,171997.0,70.7295,70.819,70.63,70.8091,171997.0
2025-04-01 11:50:00,71.19,71.34,71.11,71.34,118701.0,70.7991,70.9483,70.7196,70.9483,118701.0
2025-04-01 12:00:00,71.34,71.47,71.26,71.36,118020.0,70.9483,71.0776,70.8687,70.9682,118020.0
2025-04-01 12:10:00,71.36,71.63,71.34,71.54,95579.0,70.9682,71.2367,70.9483,71.1472,95579.0
2025-04-01 12:20:00,71.54,71.57,71.19,71.2,90719.0,71.1472,71.177,70.7991,70.8091,90719.0
2025-04-01 12:30:00,71.2,71.28,71.02,71.05,78476.0,70.8091,70.8886,70.63,70.6599,78476.0
2025-04-01 12:40:00,71.05,71.14,71.01,71.12,121285.0,70.6599,70.7494,70.6201,70.7295,121285.0
2025-04-01 12:50:00,71.11,71.27,71.08,71.19,86109.0,70.7196,70.8787,70.6897,70.7991,86109.0
2025-04-01 13:00:00,71.18,71.25,71.09,71.15,137413.0,70.7892,70.8588,70.6997,70.7593,137413.0
2025-04-01 13:10:00,71.13,71.14,71.01,71.01,50133.0,70.7394,70.7494,70.6201,70.6201,50133.0
2025-04-01 13:20:00,71.03,71.06,70.79,70.81,77551.0,70.64,70.6698,70.4013,70.4212,77551.0
2025-04-01 13:30:00,70.8,70.92,70.78,70.83,94871.0,70.4113,70.5306,70.3914,70.4411,94871.0
2025-04-01 13:40:00,70.83,70.96,70.76,70.89,68501.0,70.4411,70.5704,70.3715,70.5008,68501.0
2025-04-01 13:50:00,70.88,70.94,70.77,70.79,174617.0,70.4908,70.5505,70.3814,70.4013,174617.0
2025-04-01 14:00:00,70.81,70.83,70.52,70.52,157930.0,70.4212,70.4411,70.1328,70.1328,157930.0
2025-04-01 14:10:00,70.53,70.63,70.39,70.43,96004.0,70.1427,70.2422,70.0035,70.0433,96004.0
2025-04-01 14:20:00,70.44,70.45,70.28,70.41,200215.0,70.0532,70.0632,69.8941,70.0234,200215.0
2025-04-01 14:30:00,70.4,70.49,70.33,70.42,102595.0,70.0135,70.103,69.9438,70.0333,102595.0
2025-04-01 14:40:00,70.42,70.63,70.41,70.59,154690.0,70.0333,70.2422,70.0234,70.2024,154690.0
2025-04-01 14:50:00,70.58,70.89,70.56,70.88,228798.0,70.1925,70.5008,70.1726,70.4908,228798.0
2025-04-01 15:00:00,70.87,71.03,70.83,70.88,146025.0,70.4809,70.64,70.4411,70.4908,146025.0
2025-04-01 15:10:00,70.88,71.08,70.84,70.96,145644.0,70.4908,70.6897,70.451,70.5704,145644.0
2025-04-01 15:20:00,70.95,71.1,70.92,71.02,114927.0,70.5604,70.7096,70.5306,70.63,114927.0
2025-04-01 15:30:00,71.0,71.24,70.94,71.14,258843.0,70.6102,70.8488,70.5505,70.7494,258843.0
2025-04-01 15:40:00,71.13,71.21,71.07,71.18,165313.0,70.7394,70.819,70.6798,70.7892,165313.0
2025-04-01 15:50:00,71.19,71.33,71.08,71.3,758758.0,70.7991,70.9383,70.6897,70.9085,758758.0
2025-04-02 09:30:00,70.56,71.22,70.22,71.19,446937.0,70.1726,70.8289,69.8344,70.7991,446937.0
2025-04-02 09:40:00,71.22,71.47,71.15,71.42,152152.0,70.8289,71.0776,70.7593,71.0279,152152.0
2025-04-02 09:50:00,71.42,71.65,71.28,71.35,158813.0,71.0279,71.2566,70.8886,70.9582,158813.0
2025-04-02 10:00:00,71.28,71.69,71.26,71.5,124000.0,70.8886,71.2964,70.8687,71.1074,124000.0
2025-04-02 10:10:00,71.52,71.57,71.27,71.53,137385.0,71.1273,71.177,70.8787,71.1372,137385.0
2025-04-02 10:20:00,71.53,71.64,71.4,71.62,108422.0,71.1372,71.2466,71.008,71.2268,108422.0
2025-04-02 10:30:00,71.61,71.8,71.58,71.7,96950.0,71.2168,71.4058,71.187,71.3063,96950.0
2025-04-02 10:40:00,71.7,71.75,71.55,71.69,81735.0,71.3063,71.356,71.1571,71.2964,81735.0
2025-04-02 10:50:00,71.69,71.86,71.62,71.8,97509.0,71.2964,71.4654,71.2268,71.4058,97509.0
2025-04-02 11:00:00,71.78,71.97,71.69,71.87,157805.0,71.3859,71.5748,71.2964,71.4754,157805.0
2025-04-02 11:10:00,71.88,71.9,71.64,71.8,120377.0,71.4853,71.5052,71.2466,71.4058,120377.0
2025-04-02 11:20:00,71.8,72.04,71.78,71.95,106366.0,71.4058,71.6444,71.3859,71.5549,106366.0
2025-04-02 11:30:00,71.93,71.97,71.81,71.86,92529.0,71.5351,71.5748,71.4157,71.4654,92529.0
2025-04-02 11:40:00,71.87,71.91,71.52,71.58,114948.0,71.4754,71.5152,71.1273,71.187,114948.0
2025-04-02 11:50:00,71.6,71.75,71.55,71.72,68809.0,71.2069,71.356,71.1571,71.3262,68809.0
2025-04-02 12:00:00,71.71,71.83,71.69,71.74,60030.0,71.3163,71.4356,71.2964,71.3461,60030.0
2025-04-02 12:10:00,71.74,71.93,71.72,71.92,82667.0,71.3461,71.5351,71.3262,71.5251,82667.0
2025-04-02 12:20:00,71.92,72.0,71.8,71.94,92627.0,71.5251,71.6047,71.4058,71.545,92627.0
2025-04-02 12:30:00,71.94,71.97,71.72,71.83,78429.0,71.545,71.5748,71.3262,71.4356,78429.0
2025-04-02 12:40:00,71.84,72.11,71.78,72.11,77183.0,71.4455,71.7141,71.3859,71.7141,77183.0
2025-04-02 12:50:00,72.11,72.23,72.04,72.15,140478.0,71.7141,71.8334,71.6444,71.7538,140478.0
2025-04-02 13:00:00,72.15,72.38,72.15,72.36,79800.0,71.7538,71.9826,71.7538,71.9627,79800.0
2025-04-02 13:10:00,72.37,72.48,72.25,72.29,128461.0,71.9726,72.082,71.8533,71.8931,128461.0
2025-04-02 13:20:00,72.28,72.3,72.14,72.18,64738.0,71.8831,71.903,71.7439,71.7837,64738.0
2025-04-02 13:30:00,72.17,72.18,71.96,71.98,102314.0,71.7737,71.7837,71.5649,71.5848,102314.0
2025-04-02 13:40:00,71.98,72.01,71.69,71.75,108802.0,71.5848,71.6146,71.2964,71.356,108802.0
2025-04-02 13:50:00,71.74,71.93,71.63,71.91,105707.0,71.3461,71.5351,71.2367,71.5152,105707.0
2025-04-02 14:00:00,71.91,71.98,71.72,71.77,115779.0,71.5152,71.5848,71.3262,71.3759,115779.0
2025-04-02 14:10:00,71.79,71.88,71.71,71.81,58754.0,71.3958,71.4853,71.3163,71.4157,58754.0
2025-04-02 14:20:00,71.82,71.86,71.58,71.58,90315.0,71.4257,71.4654,71.187,71.187,90315.0
2025-04-02 14:30:00,71.55,71.97,71.54,71.97,70162.0,71.1571,71.5748,71.1472,71.5748,70162.0
2025-04-02 14:40:00,71.97,72.06,71.92,72.03,115540.0,71.5748,71.6643,71.5251,71.6345,115540.0
2025-04-02 14:50:00,72.03,72.03,71.65,71.65,102066.0,71.6345,71.6345,71.2566,71.2566,102066.0
2025-04-02 15:00:00,71.65,71.99,71.65,71.92,124682.0,71.2566,71.5947,71.2566,71.5251,124682.0
2025-04-02 15:10:00,71.92,72.03,71.87,71.95,150966.0,71.5251,71.6345,71.4754,71.5549,150966.0
2025-04-02 15:20:00,71.95,72.1,71.94,71.99,164059.0,71.5549,71.7041,71.545,71.5947,164059.0
2025-04-02 15:30:00,71.99,72.16,71.92,72.06,235517.0,71.5947,71.7638,71.5251,71.6643,235517.0
2025-04-02 15:40:00,72.06,72.3,72.04,72.29,214979.0,71.6643,71.903,71.6444,71.8931,214979.0
2025-04-02 15:50:00,72.3,72.34,72.15,72.23,781088.0,71.903,71.9428,71.7538,71.8334,781088.0
2025-04-03 09:30:00,67.78,68.59,67.06,68.42,321931.0,67.4078,68.2134,66.6918,68.0443,321931.0
2025-04-03 09:40:00,68.49,68.72,67.86,67.91,2144350.0,68.1139,68.3427,67.4874,67.5371,2144350.0
2025-04-03 09:50:00,67.91,68.12,67.51,67.64,1381348.0,67.5371,67.746,67.1393,67.2686,1381348.0
2025-04-03 10:00:00,67.62,67.65,66.56,66.73,816584.0,67.2487,67.2786,66.1945,66.3636,816584.0
2025-04-03 10:10:00,66.74,66.81,66.37,66.63,672986.0,66.3735,66.4432,66.0056,66.2642,672986.0
2025-04-03 10:20:00,66.63,66.81,66.49,66.6,577885.0,66.2642,66.4432,66.1249,66.2343,577885.0
2025-04-03 10:30:00,66.59,66.7,66.1,66.22,475649.0,66.2244,66.3338,65.7371,65.8564,475649.0
2025-04-03 10:40:00,66.24,66.29,65.92,66.1,470354.0,65.8763,65.926,65.5581,65.7371,470354.0
2025-04-03 10:50:00,66.11,66.19,65.91,65.98,335335.0,65.747,65.8266,65.5481,65.6177,335335.0
2025-04-03 11:00:00,65.97,66.14,65.84,66.0,337355.0,65.6078,65.7768,65.4785,65.6376,337355.0
2025-04-03 11:10:00,66.0,66.49,65.97,66.45,390473.0,65.6376,66.1249,65.6078,66.0851,390473.0
2025-04-03 11:20:00,66.45,66.55,66.19,66.39,245011.0,66.0851,66.1846,65.8266,66.0255,245011.0
2025-04-03 11:30:00,66.38,66.72,66.3,66.67,316039.0,66.0155,66.3537,65.936,66.3039,316039.0
2025-04-03 11:40:00,66.68,66.94,66.45,66.61,351485.0,66.3139,66.5725,66.0851,66.2443,351485.0
2025-04-03 11:50:00,66.6,66.83,66.39,66.65,267356.0,66.2343,66.4631,66.0255,66.284,267356.0
2025-04-03 12:00:00,66.64,66.96,66.62,66.69,182615.0,66.2741,66.5923,66.2542,66.3238,182615.0
2025-04-03 12:10:00,66.69,66.88,66.62,66.81,202772.0,66.3238,66.5128,66.2542,66.4432,202772.0
2025-04-03 12:20:00,66.81,67.11,66.75,67.09,314432.0,66.4432,66.7415,66.3835,66.7216,314432.0
2025-04-03 12:30:00,67.1,67.19,66.71,66.83,171283.0,66.7316,66.8211,66.3437,66.4631,171283.0
2025-04-03 12:40:00,66.83,67.2,66.8,66.95,249003.0,66.4631,66.831,66.4332,66.5824,249003.0
2025-04-03 12:50:00,66.93,66.94,66.71,66.8,307513.0,66.5625,66.5725,66.3437,66.4332,307513.0
2025-04-03 13:00:00,66.81,67.06,66.73,66.89,195682.0,66.4432,66.6918,66.3636,66.5227,195682.0
2025-04-03 13:10:00,66.88,67.08,66.85,66.92,143309.0,66.5128,66.7117,66.4829,66.5526,143309.0
2025-04-03 13:20:00,66.92,66.96,66.7,66.81,200461.0,66.5526,66.5923,66.3338,66.4432,200461.0
2025-04-03 13:30:00,66.78,67.14,66.76,67.06,157793.0,66.4133,66.7714,66.3934,66.6918,157793.0
2025-04-03 13:40:00,67.06,67.19,67.0,67.03,136130.0,66.6918,66.8211,66.6321,66.662,136130.0
2025-04-03 13:50:00,67.02,67.05,66.77,66.81,148647.0,66.652,66.6818,66.4034,66.4432,148647.0
2025-04-03 14:00:00,66.8,66.9,66.57,66.59,160419.0,66.4332,66.5327,66.2045,66.2244,160419.0
2025-04-03 14:10:00,66.6,66.61,66.3,66.36,202786.0,66.2343,66.2443,65.936,65.9956,202786.0
2025-04-03 14:20:00,66.37,66.46,66.27,66.31,274167.0,66.0056,66.0951,65.9061,65.9459,274167.0
2025-04-03 14:30:00,66.31,66.57,66.2,66.46,471599.0,65.9459,66.2045,65.8365,66.0951,471599.0
2025-04-03 14:40:00,66.46,66.65,66.4,66.59,264671.0,66.0951,66.284,66.0354,66.2244,264671.0
2025-04-03 14:50:00,66.59,66.63,66.28,66.39,236325.0,66.2244,66.2642,65.9161,66.0255,236325.0
2025-04-03 15:00:00,66.38,66.38,66.17,66.22,241785.0,66.0155,66.0155,65.8067,65.8564,241785.0
2025-04-03 15:10:00,66.21,66.25,65.69,65.8,816510.0,65.8465,65.8862,65.3293,65.4387,816510.0
2025-04-03 15:20:00,65.83,65.93,65.65,65.81,337847.0,65.4685,65.568,65.2895,65.4487,337847.0
2025-04-03 15:30:00,65.83,65.87,65.57,65.64,414236.0,65.4685,65.5083,65.21,65.2796,414236.0
2025-04-03 15:40:00,65.64,65.78,65.41,65.55,662259.0,65.2796,65.4188,65.0509,65.1901,662259.0
2025-04-03 15:50:00,65.54,65.77,65.51,65.68,1849254.0,65.1801,65.4089,65.1503,65.3194,1849254.0
2025-04-04 09:30:00,62.75,63.57,61.57,61.93,1727491.0,62.4055,63.221,61.2319,61.59,1727491.0
2025-04-04 09:40:00,61.94,62.55,61.58,62.27,848585.0,61.5999,62.2066,61.2419,61.9281,848585.0
2025-04-04 09:50:00,62.27,62.43,61.84,62.11,653192.0,61.9281,62.0872,61.5005,61.769,653192.0
2025-04-04 10:00:00,62.1,62.17,61.15,61.23,788101.0,61.759,61.8286,60.8142,60.8938,788101.0
2025-04-04 10:10:00,61.22,61.3,60.92,61.0,494782.0,60.8839,60.9634,60.5855,60.6651,494782.0
2025-04-04 10:20:00,60.98,61.37,60.82,60.84,473751.0,60.6452,61.033,60.4861,60.5059,473751.0
2025-04-04 10:30:00,60.83,61.13,60.65,60.74,519446.0,60.496,60.7944,60.317,60.4065,519446.0
2025-04-04 10:40:00,60.77,60.83,59.91,59.92,518176.0,60.4363,60.496,59.5811,59.591,518176.0
2025-04-04 10:50:00,59.9,60.73,59.71,60.52,577491.0,59.5711,60.3965,59.3821,60.1877,577491.0
2025-04-04 11:00:00,60.52,61.5,60.45,61.16,765621.0,60.1877,61.1623,60.1181,60.8242,765621.0
2025-04-04 11:10:00,61.15,61.8,61.14,61.34,503581.0,60.8142,61.4607,60.8043,61.0032,503581.0
2025-04-04 11:20:00,61.34,61.67,60.83,60.91,661016.0,61.0032,61.3314,60.496,60.5756,661016.0
2025-04-04 11:30:00,60.89,61.18,60.58,60.62,772010.0,60.5557,60.8441,60.2474,60.2872,772010.0
2025-04-04 11:40:00,60.64,60.91,60.5,60.83,619712.0,60.307,60.5756,60.1678,60.496,619712.0
2025-04-04 11:50:00,60.83,60.91,59.86,59.89,766841.0,60.496,60.5756,59.5313,59.5612,766841.0
2025-04-04 12:00:00,59.89,60.58,59.88,60.47,486832.0,59.5612,60.2474,59.5512,60.138,486832.0
2025-04-04 12:10:00,60.46,60.89,60.45,60.57,564305.0,60.128,60.5557,60.1181,60.2374,564305.0
2025-04-04 12:20:00,60.55,60.62,60.39,60.55,224227.0,60.2175,60.2872,60.0584,60.2175,224227.0
2025-04-04 12:30:00,60.54,61.12,60.42,61.07,357762.0,60.2076,60.7844,60.0882,60.7347,357762.0
2025-04-04 12:40:00,61.07,61.2,60.74,60.82,454935.0,60.7347,60.864,60.4065,60.4861,454935.0
2025-04-04 12:50:00,60.81,61.22,60.8,61.07,322356.0,60.4761,60.8839,60.4662,60.7347,322356.0
2025-04-04 13:00:00,61.08,61.3,60.85,60.95,268217.0,60.7446,60.9634,60.5159,60.6153,268217.0
2025-04-04 13:10:00,60.96,60.97,60.45,60.62,376118.0,60.6253,60.6352,60.1181,60.2872,376118.0
2025-04-04 13:20:00,60.64,61.13,60.6,60.92,233162.0,60.307,60.7944,60.2673,60.5855,233162.0
2025-04-04 13:30:00,60.91,61.37,60.65,61.18,264556.0,60.5756,61.033,60.317,60.8441,264556.0
2025-04-04 13:40:00,61.15,61.46,60.96,61.42,275626.0,60.8142,61.1225,60.6253,61.0828,275626.0
2025-04-04 13:50:00,61.43,61.45,61.07,61.45,204945.0,61.0927,61.1126,60.7347,61.1126,204945.0
2025-04-04 14:00:00,61.45,61.78,61.17,61.21,251237.0,61.1126,61.4408,60.8341,60.8739,251237.0
2025-04-04 14:10:00,61.23,61.31,60.93,61.05,229121.0,60.8938,60.9734,60.5954,60.7148,229121.0
2025-04-04 14:20:00,61.05,61.14,60.84,60.88,235903.0,60.7148,60.8043,60.5059,60.5457,235903.0
2025-04-04 14:30:00,60.87,61.15,60.77,60.8,256164.0,60.5358,60.8142,60.4363,60.4662,256164.0
2025-04-04 14:40:00,60.81,60.84,60.44,60.8,302681.0,60.4761,60.5059,60.1081,60.4662,302681.0
2025-04-04 14:50:00,60.8,60.96,60.63,60.73,300131.0,60.4662,60.6253,60.2971,60.3965,300131.0
2025-04-04 15:00:00,60.73,60.89,60.54,60.73,317196.0,60.3965,60.5557,60.2076,60.3965,317196.0
2025-04-04 15:10:00,60.74,60.99,60.66,60.74,478280.0,60.4065,60.6551,60.3269,60.4065,478280.0
2025-04-04 15:20:00,60.75,61.38,60.74,61.2,408758.0,60.4164,61.043,60.4065,60.864,408758.0
2025-04-04 15:30:00,61.16,61.7,61.09,61.38,528241.0,60.8242,61.3612,60.7546,61.043,528241.0
2025-04-04 15:40:00,61.38,61.54,61.13,61.23,693235.0,61.043,61.2021,60.7944,60.8938,693235.0
2025-04-04 15:50:00,61.23,61.23,60.66,60.92,1580140.0,60.8938,60.8938,60.3269,60.5855,1580140.0
2025-04-07 09:30:00,60.69,60.7,58.88,59.21,1783739.0,60.3568,60.3667,58.5567,58.8849,1783739.0
2025-04-07 09:40:00,59.21,59.34,58.42,59.33,986332.0,58.8849,59.0142,58.0992,59.0042,986332.0
2025-04-07 09:50:00,59.33,60.05,59.18,59.88,978458.0,59.0042,59.7203,58.8551,59.5512,978458.0
2025-04-07 10:00:00,59.83,60.17,59.6,59.8,848301.0,59.5015,59.8396,59.2728,59.4717,848301.0
2025-04-07 10:10:00,59.81,64.34,59.77,63.02,1857057.0,59.4816,63.9867,59.4418,62.674,1857057.0
2025-04-07 10:20:00,62.94,63.03,60.27,60.4,1551193.0,62.5944,62.6839,59.9391,60.0684,1551193.0
2025-04-07 10:30:00,60.42,61.55,60.15,60.19,1307642.0,60.0882,61.212,59.8197,59.8595,1307642.0
2025-04-07 10:40:00,60.19,61.42,60.17,61.28,778173.0,59.8595,61.0828,59.8396,60.9435,778173.0
2025-04-07 10:50:00,61.25,62.47,61.18,61.97,708105.0,60.9137,62.127,60.8441,61.6297,708105.0
2025-04-07 11:00:00,61.99,62.64,61.33,61.35,556043.0,61.6496,62.2961,60.9933,61.0131,556043.0
2025-04-07 11:10:00,61.32,61.77,60.21,61.09,1639309.0,60.9833,61.4308,59.8794,60.7546,1639309.0
2025-04-07 11:20:00,61.07,61.48,60.28,60.42,517918.0,60.7347,61.1424,59.949,60.0882,517918.0
2025-04-07 11:30:00,60.45,61.46,60.44,61.17,480812.0,60.1181,61.1225,60.1081,60.8341,480812.0
2025-04-07 11:40:00,61.17,62.01,61.11,61.55,512188.0,60.8341,61.6695,60.7745,61.212,512188.0
2025-04-07 11:50:00,61.51,61.75,60.96,61.04,465253.0,61.1723,61.4109,60.6253,60.7048,465253.0
2025-04-07 12:00:00,61.02,61.17,60.74,60.83,320561.0,60.685,60.8341,60.4065,60.496,320561.0
2025-04-07 12:10:00,60.82,61.11,60.5,60.74,430508.0,60.4861,60.7745,60.1678,60.4065,430508.0
2025-04-07 12:20:00,60.73,61.22,60.46,61.15,346999.0,60.3965,60.8839,60.128,60.8142,346999.0
2025-04-07 12:30:00,61.14,61.59,61.08,61.21,283898.0,60.8043,61.2518,60.7446,60.8739,283898.0
2025-04-07 12:40:00,61.19,61.31,60.57,60.7,234583.0,60.854,60.9734,60.2374,60.3667,234583.0
2025-04-07 12:50:00,60.71,60.96,60.5,60.67,303158.0,60.3767,60.6253,60.1678,60.3369,303158.0
2025-04-07 13:00:00,60.66,61.85,60.59,60.97,588855.0,60.3269,61.5104,60.2573,60.6352,588855.0
2025-04-07 13:10:00,60.95,61.92,60.77,61.81,526315.0,60.6153,61.58,60.4363,61.4706,526315.0
2025-04-07 13:20:00,61.82,62.17,61.52,62.07,502470.0,61.4806,61.8286,61.1822,61.7292,502470.0
2025-04-07 13:30:00,62.13,62.25,61.48,62.17,547029.0,61.7889,61.9082,61.1424,61.8286,547029.0
2025-04-07 13:40:00,62.19,62.83,61.86,62.44,753650.0,61.8485,62.485,61.5203,62.0972,753650.0
2025-04-07 13:50:00,62.45,62.67,62.14,62.66,525784.0,62.1071,62.3259,61.7988,62.316,525784.0
2025-04-07 14:00:00,62.66,62.95,62.06,62.27,653751.0,62.316,62.6044,61.7192,61.9281,653751.0
2025-04-07 14:10:00,62.26,62.79,61.99,62.77,638638.0,61.9181,62.4452,61.6496,62.4253,638638.0
2025-04-07 14:20:00,62.77,62.91,61.78,61.87,402081.0,62.4253,62.5646,61.4408,61.5303,402081.0
2025-04-07 14:30:00,61.85,62.25,61.78,62.18,384609.0,61.5104,61.9082,61.4408,61.8386,384609.0
2025-04-07 14:40:00,62.19,62.38,61.83,62.04,442754.0,61.8485,62.0375,61.4905,61.6994,442754.0
2025-04-07 14:50:00,62.06,62.09,61.46,61.65,498359.0,61.7192,61.7491,61.1225,61.3115,498359.0
2025-04-07 15:00:00,61.67,62.27,61.58,61.65,558246.0,61.3314,61.9281,61.2419,61.3115,558246.0
2025-04-07 15:10:00,61.62,62.34,61.54,62.16,696647.0,61.2817,61.9977,61.2021,61.8187,696647.0
2025-04-07 15:20:00,62.14,62.19,61.46,61.5,581109.0,61.7988,61.8485,61.1225,61.1623,581109.0
2025-04-07 15:30:00,61.48,62.28,61.47,62.04,737886.0,61.1424,61.938,61.1325,61.6994,737886.0
2025-04-07 15:40:00,62.03,62.1,61.54,61.89,706720.0,61.6894,61.759,61.2021,61.5502,706720.0
2025-04-07 15:50:00,61.91,62.35,61.74,62.16,1556335.0,61.5701,62.0077,61.401,61.8187,1556335.0
2025-04-08 09:30:00,64.69,65.19,64.61,64.87,1191858.0,64.3348,64.8321,64.2552,64.5138,1191858.0
2025-04-08 09:40:00,64.85,65.3,64.67,65.01,660643.0,64.4939,64.9415,64.3149,64.653,660643.0
2025-04-08 09:50:00,65.03,65.53,64.8,65.41,563298.0,64.6729,65.1702,64.4442,65.0509,563298.0
2025-04-08 10:00:00,65.4,65.63,65.15,65.44,409709.0,65.0409,65.2696,64.7923,65.0807,409709.0
2025-04-08 10:10:00,65.47,65.57,65.03,65.07,500059.0,65.1105,65.21,64.6729,64.7127,500059.0
2025-04-08 10:20:00,65.09,65.4,64.92,65.22,377542.0,64.7326,65.0409,64.5635,64.8619,377542.0
2025-04-08 10:30:00,65.2,65.3,64.92,65.09,292618.0,64.842,64.9415,64.5635,64.7326,292618.0
2025-04-08 10:40:00,65.09,65.19,64.78,64.81,515391.0,64.7326,64.8321,64.4243,64.4541,515391.0
2025-04-08 10:50:00,64.81,64.84,64.23,64.23,313838.0,64.4541,64.484,63.8773,63.8773,313838.0
2025-04-08 11:00:00,64.23,64.38,64.04,64.22,265590.0,63.8773,64.0265,63.6884,63.8674,265590.0
2025-04-08 11:10:00,64.22,64.24,63.5,63.76,315264.0,63.8674,63.8873,63.1513,63.4099,315264.0
2025-04-08 11:20:00,63.77,63.96,63.49,63.56,352156.0,63.4199,63.6088,63.1414,63.211,352156.0
2025-04-08 11:30:00,63.55,64.31,63.52,64.18,363095.0,63.2011,63.9569,63.1712,63.8276,363095.0
2025-04-08 11:40:00,64.17,64.49,64.12,64.2,234881.0,63.8177,64.1359,63.7679,63.8475,234881.0
2025-04-08 11:50:00,64.21,64.34,63.99,64.29,167523.0,63.8574,63.9867,63.6386,63.937,167523.0
2025-04-08 12:00:00,64.29,64.4,64.14,64.17,236377.0,63.937,64.0464,63.7878,63.8177,236377.0
2025-04-08 12:10:00,64.17,64.35,63.84,63.93,303305.0,63.8177,63.9967,63.4895,63.579,303305.0
2025-04-08 12:20:00,63.94,64.06,63.76,63.94,391969.0,63.5889,63.7083,63.4099,63.5889,391969.0
2025-04-08 12:30:00,63.95,64.06,63.23,63.31,676571.0,63.5989,63.7083,62.8828,62.9624,676571.0
2025-04-08 12:40:00,63.3,63.58,63.05,63.49,762877.0,62.9524,63.2309,62.7038,63.1414,762877.0
2025-04-08 12:50:00,63.5,63.63,63.04,63.05,556108.0,63.1513,63.2806,62.6939,62.7038,556108.0
2025-04-08 13:00:00,63.06,63.36,62.88,62.9,384745.0,62.7138,63.0121,62.5347,62.5546,384745.0
2025-04-08 13:10:00,62.91,63.33,62.63,63.03,529972.0,62.5646,62.9823,62.2861,62.6839,529972.0
2025-04-08 13:20:00,63.01,63.09,62.66,62.73,355108.0,62.664,62.7436,62.316,62.3856,355108.0
2025-04-08 13:30:00,62.71,64.32,62.7,63.33,659554.0,62.3657,63.9668,62.3557,62.9823,659554.0
2025-04-08 13:40:00,63.3,63.82,63.07,63.11,380078.0,62.9524,63.4696,62.7237,62.7635,380078.0
2025-04-08 13:50:00,63.11,63.58,62.96,63.52,504102.0,62.7635,63.2309,62.6143,63.1712,504102.0
2025-04-08 14:00:00,63.53,63.64,62.94,63.07,284135.0,63.1812,63.2906,62.5944,62.7237,284135.0
2025-04-08 14:10:00,63.07,63.26,62.78,63.21,323083.0,62.7237,62.9127,62.4353,62.8629,323083.0
2025-04-08 14:20:00,63.22,63.24,62.56,62.66,220720.0,62.8729,62.8928,62.2165,62.316,220720.0
2025-04-08 14:30:00,62.66,63.68,62.62,62.78,599984.0,62.316,63.3304,62.2762,62.4353,599984.0
2025-04-08 14:40:00,62.78,62.95,62.59,62.79,372121.0,62.4353,62.6044,62.2463,62.4452,372121.0
2025-04-08 14:50:00,62.8,62.89,62.45,62.47,205352.0,62.4552,62.5447,62.1071,62.127,205352.0
2025-04-08 15:00:00,62.44,62.52,61.89,61.9,537893.0,62.0972,62.1767,61.5502,61.5601,537893.0
2025-04-08 15:10:00,61.89,61.99,61.29,61.41,573699.0,61.5502,61.6496,60.9535,61.0728,573699.0
2025-04-08 15:20:00,61.39,61.99,61.31,61.83,419597.0,61.0529,61.6496,60.9734,61.4905,419597.0
2025-04-08 15:30:00,61.84,61.89,61.09,61.17,637556.0,61.5005,61.5502,60.7546,60.8341,637556.0
2025-04-08 15:40:00,61.15,61.48,60.88,60.94,823982.0,60.8142,61.1424,60.5457,60.6054,823982.0
2025-04-08 15:50:00,60.95,62.21,60.95,62.08,1951464.0,60.6153,61.8684,60.6153,61.7391,1951464.0
2025-04-09 09:30:00,60.64,61.3,60.33,61.29,1277785.0,60.307,60.9634,59.9987,60.9535,1277785.0
2025-04-09 09:40:00,61.32,61.39,60.05,60.42,810324.0,60.9833,61.0529,59.7203,60.0882,810324.0
2025-04-09 09:50:00,60.4,61.36,60.15,60.93,893739.0,60.0684,61.0231,59.8197,60.5954,893739.0
2025-04-09 10:00:00,60.94,61.62,60.49,60.65,602631.0,60.6054,61.2817,60.1579,60.317,602631.0
2025-04-09 10:10:00,60.63,60.96,60.39,60.83,315049.0,60.2971,60.6253,60.0584,60.496,315049.0
2025-04-09 10:20:00,60.83,61.06,60.42,60.66,488094.0,60.496,60.7247,60.0882,60.3269,488094.0
2025-04-09 10:30:00,60.69,61.03,60.61,60.73,401883.0,60.3568,60.6949,60.2772,60.3965,401883.0
2025-04-09 10:40:00,60.73,60.73,60.08,60.15,335236.0,60.3965,60.3965,59.7501,59.8197,335236.0
2025-04-09 10:50:00,60.14,60.23,59.61,59.61,413935.0,59.8098,59.8993,59.2827,59.2827,413935.0
2025-04-09 11:00:00,59.62,60.42,59.56,60.19,557604.0,59.2926,60.0882,59.233,59.8595,557604.0
2025-04-09 11:10:00,60.18,60.48,60.01,60.4,481190.0,59.8496,60.1479,59.6805,60.0684,481190.0
2025-04-09 11:20:00,60.4,60.57,60.17,60.28,380791.0,60.0684,60.2374,59.8396,59.949,380791.0
2025-04-09 11:30:00,60.26,60.45,59.85,59.89,382804.0,59.9291,60.1181,59.5214,59.5612,382804.0
2025-04-09 11:40:00,59.88,60.28,59.72,60.13,415039.0,59.5512,59.949,59.3921,59.7998,415039.0
2025-04-09 11:50:00,60.13,60.32,59.85,59.98,440010.0,59.7998,59.9888,59.5214,59.6507,440010.0
2025-04-09 12:00:00,59.97,60.18,59.7,60.14,257666.0,59.6407,59.8496,59.3722,59.8098,257666.0
2025-04-09 12:10:00,60.14,60.41,60.07,60.2,281135.0,59.8098,60.0783,59.7402,59.8695,281135.0
2025-04-09 12:20:00,60.2,60.25,59.99,60.02,321884.0,59.8695,59.9192,59.6606,59.6904,321884.0
2025-04-09 12:30:00,60.01,60.35,59.94,60.23,157765.0,59.6805,60.0186,59.6109,59.8993,157765.0
2025-04-09 12:40:00,60.21,60.25,59.97,60.23,208758.0,59.8794,59.9192,59.6407,59.8993,208758.0
2025-04-09 12:50:00,60.23,60.46,59.99,60.12,242484.0,59.8993,60.128,59.6606,59.7899,242484.0
2025-04-09 13:00:00,60.13,60.93,60.1,60.32,505674.0,59.7998,60.5954,59.77,59.9888,505674.0
2025-04-09 13:10:00,60.32,62.41,59.43,62.16,1172575.0,59.9888,62.0673,59.1037,61.8187,1172575.0
2025-04-09 13:20:00,62.16,64.95,61.43,63.94,2665191.0,61.8187,64.5934,61.0927,63.5889,2665191.0
2025-04-09 13:30:00,63.95,65.64,63.63,64.39,1512206.0,63.5989,65.2796,63.2806,64.0365,1512206.0
2025-04-09 13:40:00,64.42,64.97,63.98,64.63,1104485.0,64.0663,64.6133,63.6287,64.2751,1104485.0
2025-04-09 13:50:00,64.63,65.43,64.3,65.3,711718.0,64.2751,65.0707,63.9469,64.9415,711718.0
2025-04-09 14:00:00,65.31,66.31,64.97,65.62,1419057.0,64.9514,65.9459,64.6133,65.2597,1419057.0
2025-04-09 14:10:00,65.61,66.67,65.43,66.2,716942.0,65.2498,66.3039,65.0707,65.8365,716942.0
2025-04-09 14:20:00,66.22,67.05,65.86,66.77,682228.0,65.8564,66.6818,65.4984,66.4034,682228.0
2025-04-09 14:30:00,66.76,67.19,66.59,67.04,877116.0,66.3934,66.8211,66.2244,66.6719,877116.0
2025-04-09 14:40:00,67.05,67.1,66.14,66.45,569236.0,66.6818,66.7316,65.7768,66.0851,569236.0
2025-04-09 14:50:00,66.49,66.69,65.62,65.63,608745.0,66.1249,66.3238,65.2597,65.2696,608745.0
2025-04-09 15:00:00,65.63,66.17,65.36,65.82,622829.0,65.2696,65.8067,65.0011,65.4586,622829.0
2025-04-09 15:10:00,65.83,66.31,65.81,66.26,675657.0,65.4685,65.9459,65.4487,65.8962,675657.0
2025-04-09 15:20:00,66.26,66.65,66.07,66.56,871504.0,65.8962,66.284,65.7072,66.1945,871504.0
2025-04-09 15:30:00,66.55,66.91,66.35,66.61,1151053.0,66.1846,66.5426,65.9857,66.2443,1151053.0
2025-04-09 15:40:00,66.6,66.87,66.36,66.65,813111.0,66.2343,66.5028,65.9956,66.284,813111.0
2025-04-09 15:50:00,66.67,67.01,66.16,66.33,2473831.0,66.3039,66.6421,65.7967,65.9658,2473831.0
2025-04-10 09:30:00,64.95,65.0,64.1,64.45,1137014.0,64.5934,64.6431,63.748,64.0961,1137014.0
2025-04-10 09:40:00,64.47,64.62,64.0,64.4,738598.0,64.116,64.2652,63.6486,64.0464,738598.0
2025-04-10 09:50:00,64.39,64.57,63.59,63.63,526522.0,64.0365,64.2155,63.2408,63.2806,526522.0
2025-04-10 10:00:00,63.62,63.84,63.26,63.42,616513.0,63.2707,63.4895,62.9127,63.0718,616513.0
2025-04-10 10:10:00,63.43,63.74,63.08,63.48,466876.0,63.0817,63.39,62.7336,63.1314,466876.0
2025-04-10 10:20:00,63.48,64.23,63.48,63.77,423775.0,63.1314,63.8773,63.1314,63.4199,423775.0
2025-04-10 10:30:00,63.78,64.17,63.76,63.98,605946.0,63.4298,63.8177,63.4099,63.6287,605946.0
2025-04-10 10:40:00,63.98,64.24,63.78,63.84,320411.0,63.6287,63.8873,63.4298,63.4895,320411.0
2025-04-10 10:50:00,63.81,64.0,63.5,63.55,283200.0,63.4596,63.6486,63.1513,63.2011,283200.0
2025-04-10 11:00:00,63.53,64.13,63.44,64.08,377591.0,63.1812,63.7779,63.0917,63.7282,377591.0
2025-04-10 11:10:00,64.08,64.09,63.5,63.65,444972.0,63.7282,63.7381,63.1513,63.3005,444972.0
2025-04-10 11:20:00,63.65,63.77,63.34,63.38,257748.0,63.3005,63.4199,62.9922,63.032,257748.0
2025-04-10 11:30:00,63.38,63.51,63.19,63.24,278257.0,63.032,63.1613,62.843,62.8928,278257.0
2025-04-10 11:40:00,63.23,63.49,63.14,63.14,191389.0,62.8828,63.1414,62.7933,62.7933,191389.0
2025-04-10 11:50:00,63.15,63.19,62.69,62.78,396839.0,62.8033,62.843,62.3458,62.4353,396839.0
2025-04-10 12:00:00,62.78,63.03,62.46,62.74,376782.0,62.4353,62.6839,62.117,62.3955,376782.0
2025-04-10 12:10:00,62.73,62.93,62.2,62.35,335748.0,62.3856,62.5845,61.8585,62.0077,335748.0
2025-04-10 12:20:00,62.33,62.33,61.56,61.79,446221.0,61.9878,61.9878,61.222,61.4507,446221.0
2025-04-10 12:30:00,61.76,62.62,61.75,62.46,366416.0,61.4209,62.2762,61.4109,62.117,366416.0
2025-04-10 12:40:00,62.46,62.71,62.05,62.58,370550.0,62.117,62.3657,61.7093,62.2364,370550.0
2025-04-10 12:50:00,62.61,62.7,62.14,62.52,331223.0,62.2662,62.3557,61.7988,62.1767,331223.0
2025-04-10 13:00:00,62.51,63.31,62.12,62.18,779852.0,62.1668,62.9624,61.7789,61.8386,779852.0
2025-04-10 13:10:00,62.16,62.19,61.49,61.8,557625.0,61.8187,61.8485,61.1524,61.4607,557625.0
2025-04-10 13:20:00,61.79,62.57,61.52,62.53,440442.0,61.4507,62.2264,61.1822,62.1867,440442.0
2025-04-10 13:30:00,62.53,62.8,62.37,62.38,319390.0,62.1867,62.4552,62.0275,62.0375,319390.0
2025-04-10 13:40:00,62.38,63.36,62.35,62.97,416082.0,62.0375,63.0121,62.0077,62.6242,416082.0
2025-04-10 13:50:00,62.97,63.38,62.65,63.29,381798.0,62.6242,63.032,62.306,62.9425,381798.0
2025-04-10 14:00:00,63.28,63.67,62.97,63.0,644687.0,62.9325,63.3204,62.6242,62.6541,644687.0
2025-04-10 14:10:00,62.99,63.09,62.63,62.95,337576.0,62.6441,62.7436,62.2861,62.6044,337576.0
2025-04-10 14:20:00,62.98,63.56,62.97,63.5,310278.0,62.6342,63.211,62.6242,63.1513,310278.0
2025-04-10 14:30:00,63.51,63.64,63.01,63.19,371756.0,63.1613,63.2906,62.664,62.843,371756.0
2025-04-10 14:40:00,63.2,63.72,62.99,63.14,408650.0,62.853,63.3701,62.6441,62.7933,408650.0
2025-04-10 14:50:00,63.14,63.38,62.66,62.94,342549.0,62.7933,63.032,62.316,62.5944,342549.0
2025-04-10 15:00:00,62.94,63.42,62.71,62.72,404638.0,62.5944,63.0718,62.3657,62.3756,404638.0
2025-04-10 15:10:00,62.74,63.06,62.58,63.01,409907.0,62.3955,62.7138,62.2364,62.664,409907.0
2025-04-10 15:20:00,63.01,63.2,62.31,62.34,438085.0,62.664,62.853,61.9679,61.9977,438085.0
2025-04-10 15:30:00,62.34,62.8,62.14,62.17,721780.0,61.9977,62.4552,61.7988,61.8286,721780.0
2025-04-10 15:40:00,62.19,62.29,61.66,62.2,1152959.0,61.8485,61.948,61.3214,61.8585,1152959.0
2025-04-10 15:50:00,62.19,63.22,62.15,63.13,1982395.0,61.8485,62.8729,61.8088,62.7834,1982395.0
2025-04-11 09:30:00,61.56,62.7,60.54,61.55,2032647.0,61.222,62.3557,60.2076,61.212,2032647.0
2025-04-11 09:40:00,61.56,62.05,61.06,61.72,1327544.0,61.222,61.7093,60.7247,61.3811,1327544.0
2025-04-11 09:50:00,61.73,61.75,61.03,61.06,1273991.0,61.3911,61.4109,60.6949,60.7247,1273991.0
2025-04-11 10:00:00,61.08,61.27,60.15,60.87,1293556.0,60.7446,60.9336,59.8197,60.5358,1293556.0
2025-04-11 10:10:00,60.91,61.18,60.26,60.38,795533.0,60.5756,60.8441,59.9291,60.0485,795533.0
2025-04-11 10:20:00,60.37,60.46,59.65,59.87,1321284.0,60.0385,60.128,59.3225,59.5413,1321284.0
2025-04-11 10:30:00,59.87,61.03,59.77,60.96,924053.0,59.5413,60.6949,59.4418,60.6253,924053.0
2025-04-11 10:40:00,60.95,61.48,60.79,61.23,894574.0,60.6153,61.1424,60.4562,60.8938,894574.0
2025-04-11 10:50:00,61.22,61.35,60.77,60.82,897664.0,60.8839,61.0131,60.4363,60.4861,897664.0
2025-04-11 11:00:00,60.81,61.67,60.53,60.73,705204.0,60.4761,61.3314,60.1976,60.3965,705204.0
2025-04-11 11:10:00,60.73,60.76,60.24,60.33,495430.0,60.3965,60.4264,59.9092,59.9987,495430.0
2025-04-11 11:20:00,60.36,60.57,60.17,60.48,663115.0,60.0286,60.2374,59.8396,60.1479,663115.0
2025-04-11 11:30:00,60.48,60.8,60.32,60.77,435655.0,60.1479,60.4662,59.9888,60.4363,435655.0
2025-04-11 11:40:00,60.76,61.13,60.55,60.95,353393.0,60.4264,60.7944,60.2175,60.6153,353393.0
2025-04-11 11:50:00,60.96,61.37,60.83,61.34,279183.0,60.6253,61.033,60.496,61.0032,279183.0
2025-04-11 12:00:00,61.35,61.43,61.05,61.11,295949.0,61.0131,61.0927,60.7148,60.7745,295949.0
2025-04-11 12:10:00,61.11,61.31,61.1,61.24,296630.0,60.7745,60.9734,60.7645,60.9037,296630.0
2025-04-11 12:20:00,61.23,61.25,60.84,61.05,261362.0,60.8938,60.9137,60.5059,60.7148,261362.0
2025-04-11 12:30:00,61.07,61.79,61.06,61.71,244219.0,60.7347,61.4507,60.7247,61.3712,244219.0
2025-04-11 12:40:00,61.71,61.98,61.6,61.9,322486.0,61.3712,61.6397,61.2618,61.5601,322486.0
2025-04-11 12:50:00,61.92,61.97,61.67,61.86,299116.0,61.58,61.6297,61.3314,61.5203,299116.0
2025-04-11 13:00:00,61.87,62.33,61.83,62.14,553068.0,61.5303,61.9878,61.4905,61.7988,553068.0
2025-04-11 13:10:00,62.14,62.38,62.02,62.09,340493.0,61.7988,62.0375,61.6795,61.7491,340493.0
2025-04-11 13:20:00,62.1,62.49,62.03,62.18,338660.0,61.759,62.1469,61.6894,61.8386,338660.0
2025-04-11 13:30:00,62.19,62.95,62.1,62.9,329325.0,61.8485,62.6044,61.759,62.5546,329325.0
2025-04-11 13:40:00,62.91,63.63,62.84,63.28,948836.0,62.5646,63.2806,62.495,62.9325,948836.0
2025-04-11 13:50:00,63.26,63.48,63.12,63.25,320931.0,62.9127,63.1314,62.7734,62.9027,320931.0
2025-04-11 14:00:00,63.24,63.3,62.72,62.77,300244.0,62.8928,62.9524,62.3756,62.4253,300244.0
2025-04-11 14:10:00,62.78,62.95,62.45,62.61,422297.0,62.4353,62.6044,62.1071,62.2662,422297.0
2025-04-11 14:20:00,62.58,62.64,62.08,62.62,402557.0,62.2364,62.2961,61.7391,62.2762,402557.0
2025-04-11 14:30:00,62.62,62.69,62.44,62.58,247671.0,62.2762,62.3458,62.0972,62.2364,247671.0
2025-04-11 14:40:00,62.6,62.68,62.51,62.65,245521.0,62.2563,62.3358,62.1668,62.306,245521.0
2025-04-11 14:50:00,62.65,62.66,62.28,62.3,259157.0,62.306,62.316,61.938,61.9579,259157.0
2025-04-11 15:00:00,62.3,62.52,62.29,62.43,387272.0,61.9579,62.1767,61.948,62.0872,387272.0
2025-04-11 15:10:00,62.43,62.8,62.41,62.8,501896.0,62.0872,62.4552,62.0673,62.4552,501896.0
2025-04-11 15:20:00,62.78,62.87,62.57,62.79,439404.0,62.4353,62.5248,62.2264,62.4452,439404.0
2025-04-11 15:30:00,62.78,62.86,62.62,62.67,548234.0,62.4353,62.5149,62.2762,62.3259,548234.0
2025-04-11 15:40:00,62.67,62.96,62.64,62.95,556498.0,62.3259,62.6143,62.2961,62.6044,556498.0
2025-04-11 15:50:00,62.97,63.06,62.32,62.48,2342810.0,62.6242,62.7138,61.9778,62.1369,2342810.0
2025-04-14 09:30:00,63.16,63.33,62.76,63.17,1051799.0,62.8132,62.9823,62.4154,62.8232,1051799.0
2025-04-14 09:40:00,63.22,63.44,62.88,63.39,744187.0,62.8729,63.0917,62.5347,63.0419,744187.0
2025-04-14 09:50:00,63.4,63.57,63.17,63.52,664640.0,63.0519,63.221,62.8232,63.1712,664640.0
2025-04-14 10:00:00,63.54,63.96,63.5,63.69,714216.0,63.1911,63.6088,63.1513,63.3403,714216.0
2025-04-14 10:10:00,63.69,63.71,63.18,63.41,512556.0,63.3403,63.3602,62.8331,63.0618,512556.0
2025-04-14 10:20:00,63.41,63.5,63.18,63.39,324918.0,63.0618,63.1513,62.8331,63.0419,324918.0
2025-04-14 10:30:00,63.39,63.39,63.2,63.33,435397.0,63.0419,63.0419,62.853,62.9823,435397.0
2025-04-14 10:40:00,63.33,63.43,63.1,63.41,420027.0,62.9823,63.0817,62.7535,63.0618,420027.0
2025-04-14 10:50:00,63.4,63.64,63.39,63.42,360882.0,63.0519,63.2906,63.0419,63.0718,360882.0
2025-04-14 11:00:00,63.43,63.51,63.17,63.24,462824.0,63.0817,63.1613,62.8232,62.8928,462824.0
2025-04-14 11:10:00,63.23,63.28,62.89,63.0,263588.0,62.8828,62.9325,62.5447,62.6541,263588.0
2025-04-14 11:20:00,63.0,63.09,62.78,62.8,445588.0,62.6541,62.7436,62.4353,62.4552,445588.0
2025-04-14 11:30:00,62.8,63.13,62.76,62.77,284955.0,62.4552,62.7834,62.4154,62.4253,284955.0
2025-04-14 11:40:00,62.77,62.8,62.53,62.7,401296.0,62.4253,62.4552,62.1867,62.3557,401296.0
2025-04-14 11:50:00,62.69,62.98,62.6,62.82,321704.0,62.3458,62.6342,62.2563,62.4751,321704.0
2025-04-14 12:00:00,62.83,62.98,62.6,62.63,199635.0,62.485,62.6342,62.2563,62.2861,199635.0
2025-04-14 12:10:00,62.63,62.81,62.39,62.76,349409.0,62.2861,62.4651,62.0474,62.4154,349409.0
2025-04-14 12:20:00,62.75,62.88,62.58,62.77,307131.0,62.4055,62.5347,62.2364,62.4253,307131.0
2025-04-14 12:30:00,62.78,63.08,62.7,63.08,443512.0,62.4353,62.7336,62.3557,62.7336,443512.0
2025-04-14 12:40:00,63.05,63.2,62.98,63.06,391703.0,62.7038,62.853,62.6342,62.7138,391703.0
2025-04-14 12:50:00,63.07,63.18,62.91,62.97,371345.0,62.7237,62.8331,62.5646,62.6242,371345.0
2025-04-14 13:00:00,62.97,63.59,62.95,63.44,441703.0,62.6242,63.2408,62.6044,63.0917,441703.0
2025-04-14 13:10:00,63.44,63.5,63.23,63.43,231908.0,63.0917,63.1513,62.8828,63.0817,231908.0
2025-04-14 13:20:00,63.43,63.63,63.39,63.46,200820.0,63.0817,63.2806,63.0419,63.1116,200820.0
2025-04-14 13:30:00,63.45,63.59,63.31,63.53,316074.0,63.1016,63.2408,62.9624,63.1812,316074.0
2025-04-14 13:40:00,63.54,63.59,63.31,63.56,221195.0,63.1911,63.2408,62.9624,63.211,221195.0
2025-04-14 13:50:00,63.57,63.83,63.57,63.76,312790.0,63.221,63.4795,63.221,63.4099,312790.0
2025-04-14 14:00:00,63.73,63.8,63.52,63.56,217856.0,63.3801,63.4497,63.1712,63.211,217856.0
2025-04-14 14:10:00,63.55,63.6,63.4,63.52,245829.0,63.2011,63.2508,63.0519,63.1712,245829.0
2025-04-14 14:20:00,63.52,63.67,63.51,63.63,210516.0,63.1712,63.3204,63.1613,63.2806,210516.0
2025-04-14 14:30:00,63.64,63.77,63.57,63.73,292808.0,63.2906,63.4199,63.221,63.3801,292808.0
2025-04-14 14:40:00,63.73,63.83,63.62,63.68,245103.0,63.3801,63.4795,63.2707,63.3304,245103.0
2025-04-14 14:50:00,63.68,63.85,63.6,63.81,323961.0,63.3304,63.4994,63.2508,63.4596,323961.0
2025-04-14 15:00:00,63.82,63.91,63.77,63.89,265221.0,63.4696,63.5591,63.4199,63.5392,265221.0
2025-04-14 15:10:00,63.89,64.01,63.8,63.88,316878.0,63.5392,63.6585,63.4497,63.5293,316878.0
2025-04-14 15:20:00,63.87,63.91,63.63,63.68,380937.0,63.5193,63.5591,63.2806,63.3304,380937.0
2025-04-14 15:30:00,63.67,63.69,63.52,63.59,400782.0,63.3204,63.3403,63.1712,63.2408,400782.0
2025-04-14 15:40:00,63.59,63.72,63.41,63.5,405690.0,63.2408,63.3701,63.0618,63.1513,405690.0
2025-04-14 15:50:00,63.48,63.48,63.06,63.14,1647906.0,63.1314,63.1314,62.7138,62.7933,1647906.0
2025-04-15 09:30:00,63.44,64.37,63.3,64.3,943062.0,63.0917,64.0166,62.9524,63.9469,943062.0
2025-04-15 09:40:00,64.3,65.15,64.28,65.09,731663.0,63.9469,64.7923,63.9271,64.7326,731663.0
2025-04-15 09:50:00,65.09,65.42,64.93,65.05,666098.0,64.7326,65.0608,64.5735,64.6928,666098.0
2025-04-15 10:00:00,65.05,65.26,64.93,65.02,341464.0,64.6928,64.9017,64.5735,64.663,341464.0
2025-04-15 10:10:00,65.02,65.19,64.35,64.37,547286.0,64.663,64.8321,63.9967,64.0166,547286.0
2025-04-15 10:20:00,64.37,64.71,64.25,64.64,559241.0,64.0166,64.3547,63.8972,64.2851,559241.0
2025-04-15 10:30:00,64.66,65.05,64.63,64.75,280668.0,64.305,64.6928,64.2751,64.3945,280668.0
2025-04-15 10:40:00,64.76,65.07,64.57,64.91,382931.0,64.4044,64.7127,64.2155,64.5536,382931.0
2025-04-15 10:50:00,64.91,65.08,64.72,64.93,245504.0,64.5536,64.7227,64.3646,64.5735,245504.0
2025-04-15 11:00:00,64.95,65.13,64.89,65.05,323882.0,64.5934,64.7724,64.5337,64.6928,323882.0
2025-04-15 11:10:00,65.05,65.11,64.86,64.89,253576.0,64.6928,64.7525,64.5039,64.5337,253576.0
2025-04-15 11:20:00,64.88,64.99,64.69,64.75,211779.0,64.5238,64.6332,64.3348,64.3945,211779.0
2025-04-15 11:30:00,64.76,65.09,64.75,65.02,246191.0,64.4044,64.7326,64.3945,64.663,246191.0
2025-04-15 11:40:00,65.02,65.12,64.95,65.03,242157.0,64.663,64.7624,64.5934,64.6729,242157.0
2025-04-15 11:50:00,65.04,65.12,64.84,64.95,233442.0,64.6829,64.7624,64.484,64.5934,233442.0
2025-04-15 12:00:00,64.95,65.13,64.91,65.0,190286.0,64.5934,64.7724,64.5536,64.6431,190286.0
2025-04-15 12:10:00,64.99,65.06,64.87,64.92,154563.0,64.6332,64.7028,64.5138,64.5635,154563.0
2025-04-15 12:20:00,64.92,65.08,64.88,64.98,204448.0,64.5635,64.7227,64.5238,64.6232,204448.0
2025-04-15 12:30:00,64.98,65.08,64.82,64.86,164560.0,64.6232,64.7227,64.4641,64.5039,164560.0
2025-04-15 12:40:00,64.86,65.07,64.83,64.99,155420.0,64.5039,64.7127,64.474,64.6332,155420.0
2025-04-15 12:50:00,64.99,65.0,64.8,64.91,198761.0,64.6332,64.6431,64.4442,64.5536,198761.0
2025-04-15 13:00:00,64.9,65.03,64.75,64.95,205932.0,64.5437,64.6729,64.3945,64.5934,205932.0
2025-04-15 13:10:00,64.95,65.05,64.87,64.92,190602.0,64.5934,64.6928,64.5138,64.5635,190602.0
2025-04-15 13:20:00,64.91,64.97,64.7,64.84,254162.0,64.5536,64.6133,64.3447,64.484,254162.0
2025-04-15 13:30:00,64.84,64.99,64.8,64.9,248328.0,64.484,64.6332,64.4442,64.5437,248328.0
2025-04-15 13:40:00,64.91,65.0,64.83,64.89,137893.0,64.5536,64.6431,64.474,64.5337,137893.0
2025-04-15 13:50:00,64.89,64.89,64.62,64.76,224711.0,64.5337,64.5337,64.2652,64.4044,224711.0
2025-04-15 14:00:00,64.75,64.85,64.68,64.8,226153.0,64.3945,64.4939,64.3249,64.4442,226153.0
2025-04-15 14:10:00,64.79,64.82,64.65,64.69,149892.0,64.4343,64.4641,64.295,64.3348,149892.0
2025-04-15 14:20:00,64.69,64.8,64.64,64.66,233538.0,64.3348,64.4442,64.2851,64.305,233538.0
2025-04-15 14:30:00,64.65,64.79,64.63,64.73,186447.0,64.295,64.4343,64.2751,64.3746,186447.0
2025-04-15 14:40:00,64.73,64.88,64.7,64.75,190504.0,64.3746,64.5238,64.3447,64.3945,190504.0
2025-04-15 14:50:00,64.75,64.79,64.63,64.76,222873.0,64.3945,64.4343,64.2751,64.4044,222873.0
2025-04-15 15:00:00,64.74,64.83,64.71,64.77,241001.0,64.3845,64.474,64.3547,64.4144,241001.0
2025-04-15 15:10:00,64.76,64.92,64.71,64.87,274139.0,64.4044,64.5635,64.3547,64.5138,274139.0
2025-04-15 15:20:00,64.87,64.88,64.6,64.69,368295.0,64.5138,64.5238,64.2453,64.3348,368295.0
2025-04-15 15:30:00,64.69,64.84,64.66,64.7,502104.0,64.3348,64.484,64.305,64.3447,502104.0
2025-04-15 15:40:00,64.7,64.77,64.51,64.66,283965.0,64.3447,64.4144,64.1558,64.305,283965.0
2025-04-15 15:50:00,64.66,64.78,64.51,64.53,1189525.0,64.305,64.4243,64.1558,64.1757,1189525.0
2025-04-16 09:30:00,63.89,64.75,63.89,64.58,590846.0,63.5392,64.3945,63.5392,64.2254,590846.0
2025-04-16 09:40:00,64.56,64.9,64.4,64.71,322597.0,64.2055,64.5437,64.0464,64.3547,322597.0
2025-04-16 09:50:00,64.72,64.78,64.07,64.07,429408.0,64.3646,64.4243,63.7182,63.7182,429408.0
2025-04-16 10:00:00,64.06,64.36,63.95,64.29,361008.0,63.7083,64.0066,63.5989,63.937,361008.0
2025-04-16 10:10:00,64.31,64.41,64.01,64.1,246942.0,63.9569,64.0563,63.6585,63.748,246942.0
2025-04-16 10:20:00,64.1,64.39,64.02,64.34,220608.0,63.748,64.0365,63.6685,63.9867,220608.0
2025-04-16 10:30:00,64.35,64.36,64.19,64.27,193763.0,63.9967,64.0066,63.8375,63.9171,193763.0
2025-04-16 10:40:00,64.26,64.58,64.24,64.37,226042.0,63.9072,64.2254,63.8873,64.0166,226042.0
2025-04-16 10:50:00,64.38,64.44,64.29,64.41,245775.0,64.0265,64.0862,63.937,64.0563,245775.0
2025-04-16 11:00:00,64.42,64.6,64.33,64.58,186588.0,64.0663,64.2453,63.9768,64.2254,186588.0
2025-04-16 11:10:00,64.58,64.66,64.44,64.57,187627.0,64.2254,64.305,64.0862,64.2155,187627.0
2025-04-16 11:20:00,64.58,64.92,64.56,64.88,269631.0,64.2254,64.5635,64.2055,64.5238,269631.0
2025-04-16 11:30:00,64.88,64.98,64.79,64.9,199950.0,64.5238,64.6232,64.4343,64.5437,199950.0
2025-04-16 11:40:00,64.9,64.91,64.73,64.75,192425.0,64.5437,64.5536,64.3746,64.3945,192425.0
2025-04-16 11:50:00,64.75,64.81,64.57,64.66,154916.0,64.3945,64.4541,64.2155,64.305,154916.0
2025-04-16 12:00:00,64.67,64.69,64.28,64.5,173902.0,64.3149,64.3348,63.9271,64.1458,173902.0
2025-04-16 12:10:00,64.5,64.59,64.44,64.59,182145.0,64.1458,64.2354,64.0862,64.2354,182145.0
2025-04-16 12:20:00,64.59,64.65,64.53,64.62,211964.0,64.2354,64.295,64.1757,64.2652,211964.0
2025-04-16 12:30:00,64.61,64.79,64.51,64.6,207689.0,64.2552,64.4343,64.1558,64.2453,207689.0
2025-04-16 12:40:00,64.6,64.71,64.54,64.63,226316.0,64.2453,64.3547,64.1856,64.2751,226316.0
2025-04-16 12:50:00,64.63,64.71,64.54,64.67,246532.0,64.2751,64.3547,64.1856,64.3149,246532.0
2025-04-16 13:00:00,64.66,64.78,64.6,64.68,198878.0,64.305,64.4243,64.2453,64.3249,198878.0
2025-04-16 13:10:00,64.68,64.85,64.59,64.79,223531.0,64.3249,64.4939,64.2354,64.4343,223531.0
2025-04-16 13:20:00,64.8,64.85,64.65,64.69,201342.0,64.4442,64.4939,64.295,64.3348,201342.0
2025-04-16 13:30:00,64.69,64.69,64.32,64.45,481071.0,64.3348,64.3348,63.9668,64.0961,481071.0
2025-04-16 13:40:00,64.46,64.46,64.04,64.14,247483.0,64.1061,64.1061,63.6884,63.7878,247483.0
2025-04-16 13:50:00,64.14,64.23,63.71,63.73,330663.0,63.7878,63.8773,63.3602,63.3801,330663.0
2025-04-16 14:00:00,63.74,64.15,63.73,64.11,390654.0,63.39,63.7978,63.3801,63.758,390654.0
2025-04-16 14:10:00,64.12,64.31,64.01,64.08,243974.0,63.7679,63.9569,63.6585,63.7282,243974.0
2025-04-16 14:20:00,64.09,64.37,64.04,64.26,232459.0,63.7381,64.0166,63.6884,63.9072,232459.0
2025-04-16 14:30:00,64.25,64.29,63.99,63.99,230596.0,63.8972,63.937,63.6386,63.6386,230596.0
2025-04-16 14:40:00,63.99,64.08,63.91,63.94,228797.0,63.6386,63.7282,63.5591,63.5889,228797.0
2025-04-16 14:50:00,63.93,63.98,63.77,63.79,232968.0,63.579,63.6287,63.4199,63.4397,232968.0
2025-04-16 15:00:00,63.8,63.87,63.49,63.53,282216.0,63.4497,63.5193,63.1414,63.1812,282216.0
2025-04-16 15:10:00,63.53,63.61,63.4,63.41,395582.0,63.1812,63.2607,63.0519,63.0618,395582.0
2025-04-16 15:20:00,63.41,63.56,63.37,63.56,351078.0,63.0618,63.211,63.0221,63.211,351078.0
2025-04-16 15:30:00,63.56,63.82,63.56,63.63,468634.0,63.211,63.4696,63.211,63.2806,468634.0
2025-04-16 15:40:00,63.63,63.75,63.54,63.69,351092.0,63.2806,63.4,63.1911,63.3403,351092.0
2025-04-16 15:50:00,63.7,64.01,63.67,63.97,1271111.0,63.3502,63.6585,63.3204,63.6188,1271111.0
2025-04-17 09:30:00,64.38,64.75,64.06,64.63,1158900.0,64.0265,64.3945,63.7083,64.2751,1158900.0
2025-04-17 09:40:00,64.63,65.09,64.55,65.06,407057.0,64.2751,64.7326,64.1956,64.7028,407057.0
2025-04-17 09:50:00,65.06,65.23,64.91,65.23,397309.0,64.7028,64.8718,64.5536,64.8718,397309.0
2025-04-17 10:00:00,65.22,65.29,64.94,65.01,473619.0,64.8619,64.9315,64.5834,64.653,473619.0
2025-04-17 10:10:00,65.02,65.22,64.92,64.97,249772.0,64.663,64.8619,64.5635,64.6133,249772.0
2025-04-17 10:20:00,64.95,65.06,64.59,64.62,315171.0,64.5934,64.7028,64.2354,64.2652,315171.0
2025-04-17 10:30:00,64.61,64.75,64.43,64.53,365352.0,64.2552,64.3945,64.0762,64.1757,365352.0
2025-04-17 10:40:00,64.54,64.95,64.49,64.87,335510.0,64.1856,64.5934,64.1359,64.5138,335510.0
2025-04-17 10:50:00,64.87,64.91,64.65,64.67,207846.0,64.5138,64.5536,64.295,64.3149,207846.0
2025-04-17 11:00:00,64.68,65.08,64.66,64.92,178838.0,64.3249,64.7227,64.305,64.5635,178838.0
2025-04-17 11:10:00,64.91,65.26,64.87,65.23,207417.0,64.5536,64.9017,64.5138,64.8718,207417.0
2025-04-17 11:20:00,65.22,65.23,65.01,65.11,311374.0,64.8619,64.8718,64.653,64.7525,311374.0
2025-04-17 11:30:00,65.11,65.37,65.11,65.27,322546.0,64.7525,65.0111,64.7525,64.9116,322546.0
2025-04-17 11:40:00,65.27,65.36,65.17,65.25,209647.0,64.9116,65.0011,64.8122,64.8917,209647.0
2025-04-17 11:50:00,65.25,65.36,65.14,65.15,226868.0,64.8917,65.0011,64.7823,64.7923,226868.0
2025-04-17 12:00:00,65.16,65.53,65.06,65.3,536373.0,64.8022,65.1702,64.7028,64.9415,536373.0
2025-04-17 12:10:00,65.31,65.51,64.99,65.48,323218.0,64.9514,65.1503,64.6332,65.1205,323218.0
2025-04-17 12:20:00,65.48,65.61,65.4,65.53,239818.0,65.1205,65.2498,65.0409,65.1702,239818.0
2025-04-17 12:30:00,65.53,65.71,65.41,65.5,243344.0,65.1702,65.3492,65.0509,65.1404,243344.0
2025-04-17 12:40:00,65.5,65.57,65.3,65.42,206545.0,65.1404,65.21,64.9415,65.0608,206545.0
2025-04-17 12:50:00,65.43,65.64,65.39,65.46,287193.0,65.0707,65.2796,65.031,65.1006,287193.0
2025-04-17 13:00:00,65.46,65.54,65.21,65.3,167750.0,65.1006,65.1801,64.8519,64.9415,167750.0
2025-04-17 13:10:00,65.3,65.35,65.11,65.22,244630.0,64.9415,64.9912,64.7525,64.8619,244630.0
2025-04-17 13:20:00,65.22,65.27,65.08,65.11,198316.0,64.8619,64.9116,64.7227,64.7525,198316.0
2025-04-17 13:30:00,65.11,65.33,65.1,65.3,184586.0,64.7525,64.9713,64.7426,64.9415,184586.0
2025-04-17 13:40:00,65.3,65.44,65.1,65.31,170873.0,64.9415,65.0807,64.7426,64.9514,170873.0
2025-04-17 13:50:00,65.31,65.55,65.29,65.42,205788.0,64.9514,65.1901,64.9315,65.0608,205788.0
2025-04-17 14:00:00,65.43,65.56,65.37,65.55,178983.0,65.0707,65.2,65.0111,65.1901,178983.0
2025-04-17 14:10:00,65.55,65.6,65.34,65.44,200944.0,65.1901,65.2398,64.9812,65.0807,200944.0
2025-04-17 14:20:00,65.44,65.52,65.32,65.32,165105.0,65.0807,65.1602,64.9613,64.9613,165105.0
2025-04-17 14:30:00,65.35,65.48,65.33,65.45,155099.0,64.9912,65.1205,64.9713,65.0906,155099.0
2025-04-17 14:40:00,65.45,65.46,65.12,65.15,317616.0,65.0906,65.1006,64.7624,64.7923,317616.0
2025-04-17 14:50:00,65.15,65.26,65.01,65.02,238630.0,64.7923,64.9017,64.653,64.663,238630.0
2025-04-17 15:00:00,65.02,65.1,64.91,65.04,260029.0,64.663,64.7426,64.5536,64.6829,260029.0
2025-04-17 15:10:00,65.03,65.08,64.83,64.96,306334.0,64.6729,64.7227,64.474,64.6033,306334.0
2025-04-17 15:20:00,64.94,65.01,64.8,64.82,324357.0,64.5834,64.653,64.4442,64.4641,324357.0
2025-04-17 15:30:00,64.82,64.98,64.78,64.93,440751.0,64.4641,64.6232,64.4243,64.5735,440751.0
2025-04-17 15:40:00,64.94,64.95,64.68,64.7,351486.0,64.5834,64.5934,64.3249,64.3447,351486.0
2025-04-17 15:50:00,64.7,64.85,64.57,64.7,1423797.0,64.3447,64.4939,64.2155,64.3447,1423797.0
2025-04-21 09:30:00,64.2,64.84,64.2,64.81,501578.0,63.8475,64.484,63.8475,64.4541,501578.0
2025-04-21 09:40:00,64.82,65.16,64.64,64.94,472879.0,64.4641,64.8022,64.2851,64.5834,472879.0
2025-04-21 09:50:00,64.94,65.01,64.65,64.65,265067.0,64.5834,64.653,64.295,64.295,265067.0
2025-04-21 10:00:00,64.63,64.67,64.24,64.24,242331.0,64.2751,64.3149,63.8873,63.8873,242331.0
2025-04-21 10:10:00,64.25,64.48,64.08,64.22,347889.0,63.8972,64.126,63.7282,63.8674,347889.0
2025-04-21 10:20:00,64.23,64.35,64.13,64.31,249694.0,63.8773,63.9967,63.7779,63.9569,249694.0
2025-04-21 10:30:00,64.31,64.33,64.16,64.3,227184.0,63.9569,63.9768,63.8077,63.9469,227184.0
2025-04-21 10:40:00,64.3,64.44,64.17,64.2,176475.0,63.9469,64.0862,63.8177,63.8475,176475.0
2025-04-21 10:50:00,64.2,64.31,63.99,64.02,311935.0,63.8475,63.9569,63.6386,63.6685,311935.0
2025-04-21 11:00:00,64.02,64.1,63.9,63.94,302408.0,63.6685,63.748,63.5491,63.5889,302408.0
2025-04-21 11:10:00,63.94,64.2,63.87,64.2,266402.0,63.5889,63.8475,63.5193,63.8475,266402.0
2025-04-21 11:20:00,64.2,64.3,63.97,64.06,173604.0,63.8475,63.9469,63.6188,63.7083,173604.0
2025-04-21 11:30:00,64.07,64.14,63.81,63.91,253797.0,63.7182,63.7878,63.4596,63.5591,253797.0
2025-04-21 11:40:00,63.92,63.93,63.76,63.86,182634.0,63.569,63.579,63.4099,63.5094,182634.0
2025-04-21 11:50:00,63.86,63.86,63.72,63.8,174770.0,63.5094,63.5094,63.3701,63.4497,174770.0
2025-04-21 12:00:00,63.8,63.87,63.74,63.84,160202.0,63.4497,63.5193,63.39,63.4895,160202.0
2025-04-21 12:10:00,63.84,64.04,63.79,63.92,324007.0,63.4895,63.6884,63.4397,63.569,324007.0
2025-04-21 12:20:00,63.91,64.03,63.88,64.03,252537.0,63.5591,63.6784,63.5293,63.6784,252537.0
2025-04-21 12:30:00,64.02,64.24,64.01,64.21,205665.0,63.6685,63.8873,63.6585,63.8574,205665.0
2025-04-21 12:40:00,64.2,64.29,64.11,64.14,183761.0,63.8475,63.937,63.758,63.7878,183761.0
2025-04-21 12:50:00,64.14,64.15,63.96,63.98,161527.0,63.7878,63.7978,63.6088,63.6287,161527.0
2025-04-21 13:00:00,63.97,64.04,63.84,63.87,213302.0,63.6188,63.6884,63.4895,63.5193,213302.0
2025-04-21 13:10:00,63.87,63.88,63.74,63.84,249241.0,63.5193,63.5293,63.39,63.4895,249241.0
2025-04-21 13:20:00,63.84,63.94,63.67,63.7,210687.0,63.4895,63.5889,63.3204,63.3502,210687.0
2025-04-21 13:30:00,63.7,63.78,63.57,63.67,241810.0,63.3502,63.4298,63.221,63.3204,241810.0
2025-04-21 13:40:00,63.67,63.73,63.51,63.55,167523.0,63.3204,63.3801,63.1613,63.2011,167523.0
2025-04-21 13:50:00,63.55,63.65,63.49,63.52,195122.0,63.2011,63.3005,63.1414,63.1712,195122.0
2025-04-21 14:00:00,63.52,63.56,63.4,63.45,242746.0,63.1712,63.211,63.0519,63.1016,242746.0
2025-04-21 14:10:00,63.46,63.66,63.41,63.62,171638.0,63.1116,63.3105,63.0618,63.2707,171638.0
2025-04-21 14:20:00,63.61,63.7,63.59,63.65,242055.0,63.2607,63.3502,63.2408,63.3005,242055.0
2025-04-21 14:30:00,63.66,63.73,63.62,63.66,190279.0,63.3105,63.3801,63.2707,63.3105,190279.0
2025-04-21 14:40:00,63.65,63.67,63.55,63.6,224126.0,63.3005,63.3204,63.2011,63.2508,224126.0
2025-04-21 14:50:00,63.6,63.61,63.52,63.54,144775.0,63.2508,63.2607,63.1712,63.1911,144775.0
2025-04-21 15:00:00,63.53,63.76,63.51,63.73,238105.0,63.1812,63.4099,63.1613,63.3801,238105.0
2025-04-21 15:10:00,63.73,63.81,63.69,63.74,283163.0,63.3801,63.4596,63.3403,63.39,283163.0
2025-04-21 15:20:00,63.74,63.85,63.65,63.69,283526.0,63.39,63.4994,63.3005,63.3403,283526.0
2025-04-21 15:30:00,63.7,63.89,63.69,63.78,551218.0,63.3502,63.5392,63.3403,63.4298,551218.0
2025-04-21 15:40:00,63.78,63.98,63.78,63.98,245422.0,63.4298,63.6287,63.4298,63.6287,245422.0
2025-04-21 15:50:00,63.97,64.07,63.84,63.99,934816.0,63.6188,63.7182,63.4895,63.6386,934816.0
2025-04-22 09:30:00,64.71,65.37,64.71,65.37,543227.0,64.3547,65.0111,64.3547,65.0111,543227.0
2025-04-22 09:40:00,65.38,65.62,65.33,65.55,325555.0,65.021,65.2597,64.9713,65.1901,325555.0
2025-04-22 09:50:00,65.55,65.55,65.2,65.34,269773.0,65.1901,65.1901,64.842,64.9812,269773.0
2025-04-22 10:00:00,65.35,65.36,65.02,65.25,250024.0,64.9912,65.0011,64.663,64.8917,250024.0
2025-04-22 10:10:00,65.27,65.36,65.15,65.25,175677.0,64.9116,65.0011,64.7923,64.8917,175677.0
2025-04-22 10:20:00,65.25,65.33,65.12,65.21,185874.0,64.8917,64.9713,64.7624,64.8519,185874.0
2025-04-22 10:30:00,65.21,65.38,65.13,65.38,161597.0,64.8519,65.021,64.7724,65.021,161597.0
2025-04-22 10:40:00,65.38,65.44,65.27,65.27,186983.0,65.021,65.0807,64.9116,64.9116,186983.0
2025-04-22 10:50:00,65.27,65.35,65.16,65.33,202871.0,64.9116,64.9912,64.8022,64.9713,202871.0
2025-04-22 11:00:00,65.33,65.52,65.3,65.52,160481.0,64.9713,65.1602,64.9415,65.1602,160481.0
2025-04-22 11:10:00,65.52,65.69,65.52,65.59,251000.0,65.1602,65.3293,65.1602,65.2299,251000.0
2025-04-22 11:20:00,65.58,65.6,65.37,65.37,179755.0,65.2199,65.2398,65.0111,65.0111,179755.0
2025-04-22 11:30:00,65.37,65.45,65.25,65.38,232762.0,65.0111,65.0906,64.8917,65.021,232762.0
2025-04-22 11:40:00,65.39,65.43,65.3,65.34,228169.0,65.031,65.0707,64.9415,64.9812,228169.0
2025-04-22 11:50:00,65.34,65.85,65.3,65.79,267346.0,64.9812,65.4884,64.9415,65.4288,267346.0
2025-04-22 12:00:00,65.81,66.11,65.79,65.94,277211.0,65.4487,65.747,65.4288,65.5779,277211.0
2025-04-22 12:10:00,65.95,66.06,65.85,66.02,243683.0,65.5879,65.6973,65.4884,65.6575,243683.0
2025-04-22 12:20:00,66.01,66.3,66.01,66.2,469756.0,65.6476,65.936,65.6476,65.8365,469756.0
2025-04-22 12:30:00,66.21,66.22,66.02,66.02,178709.0,65.8465,65.8564,65.6575,65.6575,178709.0
2025-04-22 12:40:00,66.02,66.11,65.94,66.0,484611.0,65.6575,65.747,65.5779,65.6376,484611.0
2025-04-22 12:50:00,66.0,66.08,65.9,65.99,172444.0,65.6376,65.7172,65.5382,65.6277,172444.0
2025-04-22 13:00:00,66.0,66.19,65.97,66.11,234706.0,65.6376,65.8266,65.6078,65.747,234706.0
2025-04-22 13:10:00,66.09,66.09,65.55,65.75,256205.0,65.7271,65.7271,65.1901,65.389,256205.0
2025-04-22 13:20:00,65.75,66.04,65.48,65.53,386790.0,65.389,65.6774,65.1205,65.1702,386790.0
2025-04-22 13:30:00,65.53,65.8,65.41,65.71,236955.0,65.1702,65.4387,65.0509,65.3492,236955.0
2025-04-22 13:40:00,65.69,65.77,65.62,65.63,154272.0,65.3293,65.4089,65.2597,65.2696,154272.0
2025-04-22 13:50:00,65.63,65.75,65.6,65.62,193029.0,65.2696,65.389,65.2398,65.2597,193029.0
2025-04-22 14:00:00,65.62,65.93,65.51,65.86,156621.0,65.2597,65.568,65.1503,65.4984,156621.0
2025-04-22 14:10:00,65.85,65.96,65.81,65.9,247943.0,65.4884,65.5978,65.4487,65.5382,247943.0
2025-04-22 14:20:00,65.91,66.05,65.88,65.9,240965.0,65.5481,65.6873,65.5183,65.5382,240965.0
2025-04-22 14:30:00,65.9,66.11,65.9,66.05,180868.0,65.5382,65.747,65.5382,65.6873,180868.0
2025-04-22 14:40:00,66.05,66.34,66.02,66.29,245452.0,65.6873,65.9757,65.6575,65.926,245452.0
2025-04-22 14:50:00,66.3,66.41,66.28,66.38,272005.0,65.936,66.0454,65.9161,66.0155,272005.0
2025-04-22 15:00:00,66.38,66.41,66.18,66.23,274010.0,66.0155,66.0454,65.8166,65.8663,274010.0
2025-04-22 15:10:00,66.23,66.24,65.96,66.02,308134.0,65.8663,65.8763,65.5978,65.6575,308134.0
2025-04-22 15:20:00,66.01,66.11,65.92,66.01,303128.0,65.6476,65.747,65.5581,65.6476,303128.0
2025-04-22 15:30:00,66.0,66.1,65.96,66.01,364609.0,65.6376,65.7371,65.5978,65.6476,364609.0
2025-04-22 15:40:00,66.01,66.38,65.97,66.36,290712.0,65.6476,66.0155,65.6078,65.9956,290712.0
2025-04-22 15:50:00,66.35,66.41,66.13,66.21,1116963.0,65.9857,66.0454,65.7669,65.8465,1116963.0
2025-04-23 09:30:00,67.44,69.12,67.43,68.8,1062915.0,67.0697,68.7405,67.0598,68.4222,1062915.0
2025-04-23 09:40:00,68.82,69.45,68.78,69.42,573815.0,68.4421,69.0687,68.4023,69.0388,573815.0
2025-04-23 09:50:00,69.4,69.49,68.79,69.06,507173.0,69.0189,69.1084,68.4123,68.6808,507173.0
2025-04-23 10:00:00,69.09,69.5,68.66,69.1,593239.0,68.7106,69.1184,68.283,68.7206,593239.0
2025-04-23 10:10:00,69.09,69.15,68.64,68.84,352413.0,68.7106,68.7703,68.2631,68.462,352413.0
2025-04-23 10:20:00,68.86,69.39,68.67,69.32,390549.0,68.4819,69.009,68.293,68.9394,390549.0
2025-04-23 10:30:00,69.3,69.47,69.2,69.24,307973.0,68.9195,69.0886,68.82,68.8598,307973.0
2025-04-23 10:40:00,69.26,69.4,69.12,69.13,408943.0,68.8797,69.0189,68.7405,68.7504,408943.0
2025-04-23 10:50:00,69.13,69.14,68.91,69.08,612769.0,68.7504,68.7604,68.5316,68.7007,612769.0
2025-04-23 11:00:00,69.09,69.21,68.68,69.17,476632.0,68.7106,68.83,68.3029,68.7902,476632.0
2025-04-23 11:10:00,69.17,69.25,69.0,69.01,246148.0,68.7902,68.8698,68.6211,68.6311,246148.0
2025-04-23 11:20:00,69.01,69.03,68.28,68.46,421082.0,68.6311,68.651,67.9051,68.0841,421082.0
2025-04-23 11:30:00,68.46,68.53,68.17,68.44,253325.0,68.0841,68.1537,67.7957,68.0642,253325.0
2025-04-23 11:40:00,68.45,68.55,68.21,68.22,264015.0,68.0742,68.1736,67.8355,67.8454,264015.0
2025-04-23 11:50:00,68.24,68.36,68.1,68.3,218377.0,67.8653,67.9847,67.7261,67.925,218377.0
2025-04-23 12:00:00,68.29,68.3,67.97,67.98,274694.0,67.915,67.925,67.5968,67.6067,274694.0
2025-04-23 12:10:00,67.99,68.12,67.86,67.87,221090.0,67.6167,67.746,67.4874,67.4973,221090.0
2025-04-23 12:20:00,67.88,68.18,67.79,68.16,198354.0,67.5073,67.8056,67.4178,67.7858,198354.0
2025-04-23 12:30:00,68.16,68.4,68.14,68.38,227583.0,67.7858,68.0244,67.7659,68.0045,227583.0
2025-04-23 12:40:00,68.37,68.43,68.17,68.2,173355.0,67.9946,68.0543,67.7957,67.8255,173355.0
2025-04-23 12:50:00,68.19,68.51,68.15,68.45,214937.0,67.8156,68.1338,67.7758,68.0742,214937.0
2025-04-23 13:00:00,68.44,68.58,67.97,68.51,332420.0,68.0642,68.2034,67.5968,68.1338,332420.0
2025-04-23 13:10:00,68.51,68.53,68.37,68.48,186354.0,68.1338,68.1537,67.9946,68.104,186354.0
2025-04-23 13:20:00,68.49,68.63,68.43,68.45,210557.0,68.1139,68.2532,68.0543,68.0742,210557.0
2025-04-23 13:30:00,68.46,68.54,68.09,68.16,183555.0,68.0841,68.1637,67.7161,67.7858,183555.0
2025-04-23 13:40:00,68.17,68.38,68.13,68.3,215043.0,67.7957,68.0045,67.7559,67.925,215043.0
2025-04-23 13:50:00,68.29,68.56,68.25,68.5,183677.0,67.915,68.1836,67.8753,68.1239,183677.0
2025-04-23 14:00:00,68.5,68.54,68.3,68.34,218781.0,68.1239,68.1637,67.925,67.9648,218781.0
2025-04-23 14:10:00,68.34,68.42,68.16,68.18,221929.0,67.9648,68.0443,67.7858,67.8056,221929.0
2025-04-23 14:20:00,68.17,68.26,67.84,67.88,193069.0,67.7957,67.8852,67.4675,67.5073,193069.0
2025-04-23 14:30:00,67.88,68.06,67.76,67.83,239865.0,67.5073,67.6863,67.3879,67.4576,239865.0
2025-04-23 14:40:00,67.83,67.96,67.7,67.92,199705.0,67.4576,67.5868,67.3283,67.5471,199705.0
2025-04-23 14:50:00,67.92,68.04,67.82,67.93,178781.0,67.5471,67.6664,67.4476,67.557,178781.0
2025-04-23 15:00:00,67.92,68.06,67.85,67.94,285626.0,67.5471,67.6863,67.4775,67.567,285626.0
2025-04-23 15:10:00,67.95,68.04,67.79,67.84,338683.0,67.5769,67.6664,67.4178,67.4675,338683.0
2025-04-23 15:20:00,67.83,67.88,67.69,67.76,349481.0,67.4576,67.5073,67.3183,67.3879,349481.0
2025-04-23 15:30:00,67.77,67.99,67.74,67.81,337166.0,67.3979,67.6167,67.3681,67.4377,337166.0
2025-04-23 15:40:00,67.81,68.01,67.76,68.01,287734.0,67.4377,67.6366,67.3879,67.6366,287734.0
2025-04-23 15:50:00,68.03,68.18,67.88,67.9,977126.0,67.6565,67.8056,67.5073,67.5272,977126.0
2025-04-24 09:30:00,67.7,68.17,67.5,68.14,421781.0,67.3283,67.7957,67.1294,67.7659,421781.0
2025-04-24 09:40:00,68.15,68.34,68.08,68.19,300255.0,67.7758,67.9648,67.7062,67.8156,300255.0
2025-04-24 09:50:00,68.2,68.39,68.06,68.34,263733.0,67.8255,68.0145,67.6863,67.9648,263733.0
2025-04-24 10:00:00,68.34,68.51,68.17,68.45,258723.0,67.9648,68.1338,67.7957,68.0742,258723.0
2025-04-24 10:10:00,68.45,68.57,68.29,68.53,239572.0,68.0742,68.1935,67.915,68.1537,239572.0
2025-04-24 10:20:00,68.53,68.79,68.5,68.74,256675.0,68.1537,68.4123,68.1239,68.3626,256675.0
2025-04-24 10:30:00,68.74,69.0,68.72,68.94,270431.0,68.3626,68.6211,68.3427,68.5615,270431.0
2025-04-24 10:40:00,68.94,69.03,68.6,68.76,242639.0,68.5615,68.651,68.2233,68.3825,242639.0
2025-04-24 10:50:00,68.77,69.01,68.7,68.98,228086.0,68.3924,68.6311,68.3228,68.6012,228086.0
2025-04-24 11:00:00,68.97,69.08,68.87,69.03,181156.0,68.5913,68.7007,68.4919,68.651,181156.0
2025-04-24 11:10:00,69.03,69.11,68.95,69.03,199558.0,68.651,68.7305,68.5714,68.651,199558.0
2025-04-24 11:20:00,69.03,69.08,68.91,69.0,170112.0,68.651,68.7007,68.5316,68.6211,170112.0
2025-04-24 11:30:00,69.01,69.06,68.87,69.02,146714.0,68.6311,68.6808,68.4919,68.641,146714.0
2025-04-24 11:40:00,69.02,69.11,68.96,69.07,174631.0,68.641,68.7305,68.5814,68.6908,174631.0
2025-04-24 11:50:00,69.07,69.22,69.02,69.09,197711.0,68.6908,68.8399,68.641,68.7106,197711.0
2025-04-24 12:00:00,69.09,69.14,68.8,68.8,161433.0,68.7106,68.7604,68.4222,68.4222,161433.0
2025-04-24 12:10:00,68.8,69.2,68.79,69.14,249543.0,68.4222,68.82,68.4123,68.7604,249543.0
2025-04-24 12:20:00,69.15,69.59,69.15,69.42,433058.0,68.7703,69.2079,68.7703,69.0388,433058.0
2025-04-24 12:30:00,69.41,69.56,69.34,69.47,219487.0,69.0289,69.1781,68.9593,69.0886,219487.0
2025-04-24 12:40:00,69.49,69.57,69.42,69.51,194067.0,69.1084,69.188,69.0388,69.1283,194067.0
2025-04-24 12:50:00,69.5,69.65,69.48,69.56,226209.0,69.1184,69.2676,69.0985,69.1781,226209.0
2025-04-24 13:00:00,69.55,69.57,69.4,69.41,180735.0,69.1681,69.188,69.0189,69.0289,180735.0
2025-04-24 13:10:00,69.41,69.52,69.4,69.42,177895.0,69.0289,69.1383,69.0189,69.0388,177895.0
2025-04-24 13:20:00,69.42,69.6,69.39,69.52,176201.0,69.0388,69.2178,69.009,69.1383,176201.0
2025-04-24 13:30:00,69.52,69.59,69.38,69.44,201112.0,69.1383,69.2079,68.9991,69.0587,201112.0
2025-04-24 13:40:00,69.44,69.5,69.39,69.49,251619.0,69.0587,69.1184,69.009,69.1084,251619.0
2025-04-24 13:50:00,69.49,69.57,69.43,69.49,255674.0,69.1084,69.188,69.0488,69.1084,255674.0
2025-04-24 14:00:00,69.48,69.67,69.45,69.59,231557.0,69.0985,69.2875,69.0687,69.2079,231557.0
2025-04-24 14:10:00,69.59,69.61,69.46,69.56,165897.0,69.2079,69.2278,69.0786,69.1781,165897.0
2025-04-24 14:20:00,69.55,69.56,69.48,69.49,232853.0,69.1681,69.1781,69.0985,69.1084,232853.0
2025-04-24 14:30:00,69.5,69.55,69.43,69.45,235593.0,69.1184,69.1681,69.0488,69.0687,235593.0
2025-04-24 14:40:00,69.45,69.55,69.43,69.55,205922.0,69.0687,69.1681,69.0488,69.1681,205922.0
2025-04-24 14:50:00,69.55,69.62,69.47,69.5,193793.0,69.1681,69.2377,69.0886,69.1184,193793.0
2025-04-24 15:00:00,69.49,69.49,69.21,69.29,315645.0,69.1084,69.1084,68.83,68.9095,315645.0
2025-04-24 15:10:00,69.29,69.56,69.21,69.54,251803.0,68.9095,69.1781,68.83,69.1582,251803.0
2025-04-24 15:20:00,69.54,69.72,69.54,69.58,375216.0,69.1582,69.3372,69.1582,69.198,375216.0
2025-04-24 15:30:00,69.58,69.81,69.51,69.77,428450.0,69.198,69.4267,69.1283,69.3869,428450.0
2025-04-24 15:40:00,69.78,69.85,69.69,69.75,389254.0,69.3969,69.4665,69.3074,69.367,389254.0
2025-04-24 15:50:00,69.75,69.76,69.45,69.51,1066717.0,69.367,69.377,69.0687,69.1283,1066717.0
2025-04-25 09:30:00,69.06,69.8,68.99,69.74,420291.0,68.6808,69.4167,68.6112,69.3571,420291.0
2025-04-25 09:40:00,69.75,69.91,69.6,69.73,338148.0,69.367,69.5261,69.2178,69.3471,338148.0
2025-04-25 09:50:00,69.73,69.86,69.47,69.49,281563.0,69.3471,69.4764,69.0886,69.1084,281563.0
2025-04-25 10:00:00,69.51,69.81,69.49,69.77,297501.0,69.1283,69.4267,69.1084,69.3869,297501.0
2025-04-25 10:10:00,69.77,69.82,69.65,69.67,177274.0,69.3869,69.4366,69.2676,69.2875,177274.0
2025-04-25 10:20:00,69.68,69.7,69.28,69.43,264866.0,69.2974,69.3173,68.8996,69.0488,264866.0
2025-04-25 10:30:00,69.42,69.56,69.27,69.55,190238.0,69.0388,69.1781,68.8897,69.1681,190238.0
2025-04-25 10:40:00,69.54,69.83,69.53,69.83,259181.0,69.1582,69.4466,69.1482,69.4466,259181.0
2025-04-25 10:50:00,69.82,69.87,69.59,69.74,218613.0,69.4366,69.4864,69.2079,69.3571,218613.0
2025-04-25 11:00:00,69.73,69.75,69.59,69.68,150234.0,69.3471,69.367,69.2079,69.2974,150234.0
2025-04-25 11:10:00,69.68,69.76,69.53,69.66,188047.0,69.2974,69.377,69.1482,69.2775,188047.0
2025-04-25 11:20:00,69.67,69.77,69.54,69.55,166138.0,69.2875,69.3869,69.1582,69.1681,166138.0
2025-04-25 11:30:00,69.55,69.61,69.45,69.56,230277.0,69.1681,69.2278,69.0687,69.1781,230277.0
2025-04-25 11:40:00,69.56,69.72,69.49,69.72,208144.0,69.1781,69.3372,69.1084,69.3372,208144.0
2025-04-25 11:50:00,69.7,69.85,69.65,69.81,253720.0,69.3173,69.4665,69.2676,69.4267,253720.0
2025-04-25 12:00:00,69.81,69.9,69.72,69.72,216363.0,69.4267,69.5162,69.3372,69.3372,216363.0
2025-04-25 12:10:00,69.72,69.79,69.69,69.69,136644.0,69.3372,69.4068,69.3074,69.3074,136644.0
2025-04-25 12:20:00,69.68,69.82,69.63,69.71,216615.0,69.2974,69.4366,69.2477,69.3272,216615.0
2025-04-25 12:30:00,69.71,69.84,69.66,69.77,155507.0,69.3272,69.4565,69.2775,69.3869,155507.0
2025-04-25 12:40:00,69.77,69.85,69.64,69.76,168476.0,69.3869,69.4665,69.2576,69.377,168476.0
2025-04-25 12:50:00,69.75,69.84,69.71,69.81,145433.0,69.367,69.4565,69.3272,69.4267,145433.0
2025-04-25 13:00:00,69.81,70.06,69.59,69.62,790062.0,69.4267,69.6753,69.2079,69.2377,790062.0
2025-04-25 13:10:00,69.6,69.66,69.52,69.59,148618.0,69.2178,69.2775,69.1383,69.2079,148618.0
2025-04-25 13:20:00,69.6,70.15,69.59,70.13,366581.0,69.2178,69.7648,69.2079,69.7449,366581.0
2025-04-25 13:30:00,70.13,70.2,69.61,69.7,473163.0,69.7449,69.8146,69.2278,69.3173,473163.0
2025-04-25 13:40:00,69.7,69.84,69.49,69.62,275003.0,69.3173,69.4565,69.1084,69.2377,275003.0
2025-04-25 13:50:00,69.6,69.62,69.28,69.42,318137.0,69.2178,69.2377,68.8996,69.0388,318137.0
2025-04-25 14:00:00,69.42,69.65,69.32,69.63,140300.0,69.0388,69.2676,68.9394,69.2477,140300.0
2025-04-25 14:10:00,69.63,69.7,69.6,69.67,164900.0,69.2477,69.3173,69.2178,69.2875,164900.0
2025-04-25 14:20:00,69.66,69.81,69.61,69.69,206539.0,69.2775,69.4267,69.2278,69.3074,206539.0
2025-04-25 14:30:00,69.7,69.81,69.65,69.81,217611.0,69.3173,69.4267,69.2676,69.4267,217611.0
2025-04-25 14:40:00,69.81,69.88,69.8,69.84,179039.0,69.4267,69.4963,69.4167,69.4565,179039.0
2025-04-25 14:50:00,69.83,69.83,69.67,69.72,166693.0,69.4466,69.4466,69.2875,69.3372,166693.0
2025-04-25 15:00:00,69.72,69.82,69.65,69.82,195842.0,69.3372,69.4366,69.2676,69.4366,195842.0
2025-04-25 15:10:00,69.82,69.82,69.67,69.74,189419.0,69.4366,69.4366,69.2875,69.3571,189419.0
2025-04-25 15:20:00,69.74,69.91,69.72,69.78,250924.0,69.3571,69.5261,69.3372,69.3969,250924.0
2025-04-25 15:30:00,69.77,69.79,69.62,69.7,334519.0,69.3869,69.4068,69.2377,69.3173,334519.0
2025-04-25 15:40:00,69.7,69.72,69.52,69.58,264929.0,69.3173,69.3372,69.1383,69.198,264929.0
2025-04-25 15:50:00,69.59,69.8,69.52,69.72,735279.0,69.2079,69.4167,69.1383,69.3372,735279.0
2025-04-28 09:30:00,69.81,70.42,69.81,70.22,379127.0,69.4267,70.0333,69.4267,69.8344,379127.0
2025-04-28 09:40:00,70.27,70.56,70.1,70.17,226380.0,69.8842,70.1726,69.7151,69.7847,226380.0
2025-04-28 09:50:00,70.17,70.23,69.74,69.76,153423.0,69.7847,69.8444,69.3571,69.377,153423.0
2025-04-28 10:00:00,69.74,69.94,69.66,69.73,197548.0,69.3571,69.556,69.2775,69.3471,197548.0
2025-04-28 10:10:00,69.72,69.82,69.54,69.8,232595.0,69.3372,69.4366,69.1582,69.4167,232595.0
2025-04-28 10:20:00,69.79,69.96,69.78,69.85,184751.0,69.4068,69.5759,69.3969,69.4665,184751.0
2025-04-28 10:30:00,69.84,69.89,69.67,69.86,225453.0,69.4565,69.5063,69.2875,69.4764,225453.0
2025-04-28 10:40:00,69.86,69.89,69.64,69.83,146403.0,69.4764,69.5063,69.2576,69.4466,146403.0
2025-04-28 10:50:00,69.84,69.85,69.49,69.51,205913.0,69.4565,69.4665,69.1084,69.1283,205913.0
2025-04-28 11:00:00,69.5,69.69,69.48,69.5,171029.0,69.1184,69.3074,69.0985,69.1184,171029.0
2025-04-28 11:10:00,69.51,69.58,69.4,69.48,176411.0,69.1283,69.198,69.0189,69.0985,176411.0
2025-04-28 11:20:00,69.49,69.49,69.22,69.25,123581.0,69.1084,69.1084,68.8399,68.8698,123581.0
2025-04-28 11:30:00,69.23,69.41,69.21,69.36,88944.0,68.8499,69.0289,68.83,68.9792,88944.0
2025-04-28 11:40:00,69.36,69.44,69.25,69.37,115424.0,68.9792,69.0587,68.8698,68.9891,115424.0
2025-04-28 11:50:00,69.37,69.46,69.33,69.34,67448.0,68.9891,69.0786,68.9493,68.9593,67448.0
2025-04-28 12:00:00,69.33,69.37,69.07,69.13,85095.0,68.9493,68.9891,68.6908,68.7504,85095.0
2025-04-28 12:10:00,69.13,69.22,69.11,69.18,127342.0,68.7504,68.8399,68.7305,68.8002,127342.0
2025-04-28 12:20:00,69.19,69.21,68.99,69.03,104724.0,68.8101,68.83,68.6112,68.651,104724.0
2025-04-28 12:30:00,69.04,69.24,69.03,69.14,111811.0,68.6609,68.8598,68.651,68.7604,111811.0
2025-04-28 12:40:00,69.13,69.28,69.12,69.27,104999.0,68.7504,68.8996,68.7405,68.8897,104999.0
2025-04-28 12:50:00,69.27,69.32,69.07,69.11,98664.0,68.8897,68.9394,68.6908,68.7305,98664.0
2025-04-28 13:00:00,69.1,69.18,69.05,69.05,107329.0,68.7206,68.8002,68.6709,68.6709,107329.0
2025-04-28 13:10:00,69.05,69.06,68.85,68.93,232123.0,68.6709,68.6808,68.472,68.5515,232123.0
2025-04-28 13:20:00,68.93,69.05,68.86,68.87,144090.0,68.5515,68.6709,68.4819,68.4919,144090.0
2025-04-28 13:30:00,68.87,68.96,68.84,68.96,88687.0,68.4919,68.5814,68.462,68.5814,88687.0
2025-04-28 13:40:00,68.95,69.05,68.9,69.03,88876.0,68.5714,68.6709,68.5217,68.651,88876.0
2025-04-28 13:50:00,69.03,69.3,69.03,69.28,66632.0,68.651,68.9195,68.651,68.8996,66632.0
2025-04-28 14:00:00,69.27,69.33,69.11,69.12,213226.0,68.8897,68.9493,68.7305,68.7405,213226.0
2025-04-28 14:10:00,69.13,69.13,69.0,69.03,118393.0,68.7504,68.7504,68.6211,68.651,118393.0
2025-04-28 14:20:00,69.03,69.19,68.67,69.11,148183.0,68.651,68.8101,68.293,68.7305,148183.0
2025-04-28 14:30:00,69.1,69.14,69.04,69.12,129267.0,68.7206,68.7604,68.6609,68.7405,129267.0
2025-04-28 14:40:00,69.13,69.2,69.08,69.14,92551.0,68.7504,68.82,68.7007,68.7604,92551.0
2025-04-28 14:50:00,69.15,69.25,69.15,69.23,121214.0,68.7703,68.8698,68.7703,68.8499,121214.0
2025-04-28 15:00:00,69.22,69.35,69.21,69.32,111448.0,68.8399,68.9692,68.83,68.9394,111448.0
2025-04-28 15:10:00,69.31,69.33,69.19,69.27,126186.0,68.9294,68.9493,68.8101,68.8897,126186.0
2025-04-28 15:20:00,69.26,69.4,69.24,69.33,118520.0,68.8797,69.0189,68.8598,68.9493,118520.0
2025-04-28 15:30:00,69.33,69.42,69.29,69.36,160839.0,68.9493,69.0388,68.9095,68.9792,160839.0
2025-04-28 15:40:00,69.35,69.37,69.17,69.24,408795.0,68.9692,68.9891,68.7902,68.8598,408795.0
2025-04-28 15:50:00,69.24,69.59,69.17,69.43,1426146.0,68.8598,69.2079,68.7902,69.0488,1426146.0
2025-04-29 09:30:00,68.95,69.72,68.95,69.63,487824.0,68.5714,69.3372,68.5714,69.2477,487824.0
2025-04-29 09:40:00,69.63,69.94,69.58,69.9,254923.0,69.2477,69.556,69.198,69.5162,254923.0
2025-04-29 09:50:00,69.9,69.99,69.71,69.72,231819.0,69.5162,69.6057,69.3272,69.3372,231819.0
2025-04-29 10:00:00,69.75,69.84,69.51,69.64,305152.0,69.367,69.4565,69.1283,69.2576,305152.0
2025-04-29 10:10:00,69.65,69.66,69.32,69.47,243669.0,69.2676,69.2775,68.9394,69.0886,243669.0
2025-04-29 10:20:00,69.45,69.54,69.23,69.29,219210.0,69.0687,69.1582,68.8499,68.9095,219210.0
2025-04-29 10:30:00,69.27,70.96,69.26,70.27,2529231.0,68.8897,70.5704,68.8797,69.8842,2529231.0
2025-04-29 10:40:00,70.24,70.31,69.84,70.04,1622654.0,69.8543,69.9239,69.4565,69.6554,1622654.0
2025-04-29 10:50:00,70.04,70.36,69.94,70.3,519088.0,69.6554,69.9737,69.556,69.914,519088.0
2025-04-29 11:00:00,70.29,70.36,69.95,70.27,364321.0,69.9041,69.9737,69.5659,69.8842,364321.0
2025-04-29 11:10:00,70.28,70.38,70.11,70.37,518346.0,69.8941,69.9936,69.725,69.9836,518346.0
2025-04-29 11:20:00,70.37,70.61,70.32,70.59,595413.0,69.9836,70.2223,69.9339,70.2024,595413.0
2025-04-29 11:30:00,70.59,70.59,70.31,70.47,358229.0,70.2024,70.2024,69.9239,70.0831,358229.0
2025-04-29 11:40:00,70.47,70.58,70.41,70.48,284979.0,70.0831,70.1925,70.0234,70.093,284979.0
2025-04-29 11:50:00,70.48,70.54,70.23,70.36,256301.0,70.093,70.1527,69.8444,69.9737,256301.0
2025-04-29 12:00:00,70.34,70.69,70.33,70.65,235548.0,69.9538,70.3019,69.9438,70.2621,235548.0
2025-04-29 12:10:00,70.65,70.72,70.49,70.54,491476.0,70.2621,70.3317,70.103,70.1527,491476.0
2025-04-29 12:20:00,70.53,70.7,70.47,70.69,1035612.0,70.1427,70.3118,70.0831,70.3019,1035612.0
2025-04-29 12:30:00,70.69,71.03,70.67,70.83,493713.0,70.3019,70.64,70.282,70.4411,493713.0
2025-04-29 12:40:00,70.84,70.99,70.74,70.8,236811.0,70.451,70.6002,70.3516,70.4113,236811.0
2025-04-29 12:50:00,70.8,70.93,70.67,70.86,337551.0,70.4113,70.5405,70.282,70.4709,337551.0
2025-04-29 13:00:00,70.86,70.98,70.79,70.91,328639.0,70.4709,70.5903,70.4013,70.5207,328639.0
2025-04-29 13:10:00,70.89,71.06,70.83,71.02,415966.0,70.5008,70.6698,70.4411,70.63,415966.0
2025-04-29 13:20:00,71.02,71.07,70.91,71.03,264555.0,70.63,70.6798,70.5207,70.64,264555.0
2025-04-29 13:30:00,71.03,71.2,71.03,71.2,203173.0,70.64,70.8091,70.64,70.8091,203173.0
2025-04-29 13:40:00,71.2,71.34,71.16,71.27,199269.0,70.8091,70.9483,70.7693,70.8787,199269.0
2025-04-29 13:50:00,71.27,71.3,71.17,71.2,253445.0,70.8787,70.9085,70.7792,70.8091,253445.0
2025-04-29 14:00:00,71.21,71.28,71.09,71.13,232480.0,70.819,70.8886,70.6997,70.7394,232480.0
2025-04-29 14:10:00,71.14,71.25,71.07,71.21,203597.0,70.7494,70.8588,70.6798,70.819,203597.0
2025-04-29 14:20:00,71.22,71.27,71.1,71.17,238337.0,70.8289,70.8787,70.7096,70.7792,238337.0
2025-04-29 14:30:00,71.17,71.2,71.09,71.16,254106.0,70.7792,70.8091,70.6997,70.7693,254106.0
2025-04-29 14:40:00,71.16,71.17,71.05,71.11,224908.0,70.7693,70.7792,70.6599,70.7196,224908.0
2025-04-29 14:50:00,71.1,71.14,70.99,71.06,214682.0,70.7096,70.7494,70.6002,70.6698,214682.0
2025-04-29 15:00:00,71.04,71.18,71.01,71.08,209507.0,70.6499,70.7892,70.6201,70.6897,209507.0
2025-04-29 15:10:00,71.09,71.21,71.08,71.17,255142.0,70.6997,70.819,70.6897,70.7792,255142.0
2025-04-29 15:20:00,71.17,71.28,71.14,71.19,321451.0,70.7792,70.8886,70.7494,70.7991,321451.0
2025-04-29 15:30:00,71.2,71.23,71.1,71.16,352677.0,70.8091,70.8389,70.7096,70.7693,352677.0
2025-04-29 15:40:00,71.15,71.16,70.97,71.14,359166.0,70.7593,70.7693,70.5803,70.7494,359166.0
2025-04-29 15:50:00,71.14,71.22,71.02,71.06,1183861.0,70.7494,70.8289,70.63,70.6698,1183861.0
2025-04-30 09:30:00,69.67,69.93,69.36,69.54,597092.0,69.2875,69.546,68.9792,69.1582,597092.0
2025-04-30 09:40:00,69.54,69.97,69.42,69.87,540385.0,69.1582,69.5858,69.0388,69.4864,540385.0
2025-04-30 09:50:00,69.86,69.86,69.33,69.42,359376.0,69.4764,69.4764,68.9493,69.0388,359376.0
2025-04-30 10:00:00,69.44,69.68,69.36,69.59,378788.0,69.0587,69.2974,68.9792,69.2079,378788.0
2025-04-30 10:10:00,69.59,69.86,69.53,69.82,453862.0,69.2079,69.4764,69.1482,69.4366,453862.0
2025-04-30 10:20:00,69.81,70.23,69.8,70.19,381386.0,69.4267,69.8444,69.4167,69.8046,381386.0
2025-04-30 10:30:00,70.18,70.32,70.04,70.13,345644.0,69.7947,69.9339,69.6554,69.7449,345644.0
2025-04-30 10:40:00,70.14,70.15,69.92,70.0,339830.0,69.7549,69.7648,69.5361,69.6156,339830.0
2025-04-30 10:50:00,70.0,70.16,69.86,70.02,340908.0,69.6156,69.7748,69.4764,69.6355,340908.0
2025-04-30 11:00:00,70.02,70.3,70.01,70.18,389402.0,69.6355,69.914,69.6256,69.7947,389402.0
2025-04-30 11:10:00,70.19,70.3,70.13,70.29,204124.0,69.8046,69.914,69.7449,69.9041,204124.0
2025-04-30 11:20:00,70.28,70.46,70.24,70.3,255303.0,69.8941,70.0731,69.8543,69.914,255303.0
2025-04-30 11:30:00,70.29,70.47,70.26,70.33,219247.0,69.9041,70.0831,69.8742,69.9438,219247.0
2025-04-30 11:40:00,70.33,70.43,70.24,70.4,236808.0,69.9438,70.0433,69.8543,70.0135,236808.0
2025-04-30 11:50:00,70.39,70.53,70.32,70.48,234640.0,70.0035,70.1427,69.9339,70.093,234640.0
2025-04-30 12:00:00,70.48,70.68,70.42,70.62,262355.0,70.093,70.2919,70.0333,70.2322,262355.0
2025-04-30 12:10:00,70.62,70.62,70.45,70.53,183919.0,70.2322,70.2322,70.0632,70.1427,183919.0
2025-04-30 12:20:00,70.52,70.55,70.36,70.38,193885.0,70.1328,70.1626,69.9737,69.9936,193885.0
2025-04-30 12:30:00,70.37,70.52,70.3,70.5,195384.0,69.9836,70.1328,69.914,70.1129,195384.0
2025-04-30 12:40:00,70.49,70.59,70.49,70.55,180259.0,70.103,70.2024,70.103,70.1626,180259.0
2025-04-30 12:50:00,70.56,70.67,70.52,70.64,181454.0,70.1726,70.282,70.1328,70.2521,181454.0
2025-04-30 13:00:00,70.64,70.7,70.4,70.51,130104.0,70.2521,70.3118,70.0135,70.1228,130104.0
2025-04-30 13:10:00,70.5,70.56,70.34,70.53,187061.0,70.1129,70.1726,69.9538,70.1427,187061.0
2025-04-30 13:20:00,70.53,70.66,70.46,70.65,225652.0,70.1427,70.272,70.0731,70.2621,225652.0
2025-04-30 13:30:00,70.64,70.83,70.62,70.73,202858.0,70.2521,70.4411,70.2322,70.3416,202858.0
2025-04-30 13:40:00,70.73,70.83,70.71,70.78,173563.0,70.3416,70.4411,70.3218,70.3914,173563.0
2025-04-30 13:50:00,70.78,70.89,70.77,70.78,174630.0,70.3914,70.5008,70.3814,70.3914,174630.0
2025-04-30 14:00:00,70.78,71.18,70.71,70.83,313232.0,70.3914,70.7892,70.3218,70.4411,313232.0
2025-04-30 14:10:00,70.81,71.05,70.79,70.91,181958.0,70.4212,70.6599,70.4013,70.5207,181958.0
2025-04-30 14:20:00,70.91,70.94,70.61,70.69,233640.0,70.5207,70.5505,70.2223,70.3019,233640.0
2025-04-30 14:30:00,70.67,70.75,70.49,70.51,279301.0,70.282,70.3615,70.103,70.1228,279301.0
2025-04-30 14:40:00,70.5,70.7,70.47,70.65,325885.0,70.1129,70.3118,70.0831,70.2621,325885.0
2025-04-30 14:50:00,70.66,70.68,70.44,70.46,250527.0,70.272,70.2919,70.0532,70.0731,250527.0
2025-04-30 15:00:00,70.46,70.67,70.46,70.63,223310.0,70.0731,70.282,70.0731,70.2422,223310.0
2025-04-30 15:10:00,70.63,70.76,70.59,70.66,324995.0,70.2422,70.3715,70.2024,70.272,324995.0
2025-04-30 15:20:00,70.65,70.8,70.61,70.65,322044.0,70.2621,70.4113,70.2223,70.2621,322044.0
2025-04-30 15:30:00,70.66,70.72,70.49,70.51,385386.0,70.272,70.3317,70.103,70.1228,385386.0
2025-04-30 15:40:00,70.51,71.02,70.47,71.01,327742.0,70.1228,70.63,70.0831,70.6201,327742.0
2025-04-30 15:50:00,71.02,71.41,70.94,71.02,1612353.0,70.63,71.0179,70.5505,70.63,1612353.0
2025-05-01 09:30:00,70.76,71.2,70.43,71.12,362614.0,70.3715,70.8091,70.0433,70.7295,362614.0
2025-05-01 09:40:00,71.12,71.67,70.97,71.56,437762.0,70.7295,71.2765,70.5803,71.1671,437762.0
2025-05-01 09:50:00,71.57,71.91,71.45,71.47,423688.0,71.177,71.5152,71.0577,71.0776,423688.0
2025-05-01 10:00:00,71.5,72.12,71.5,71.95,790938.0,71.1074,71.724,71.1074,71.5549,790938.0
2025-05-01 10:10:00,71.93,72.13,71.73,72.09,358601.0,71.5351,71.734,71.3361,71.6942,358601.0
2025-05-01 10:20:00,72.09,72.27,72.07,72.15,393667.0,71.6942,71.8732,71.6743,71.7538,393667.0
2025-05-01 10:30:00,72.15,72.37,72.03,72.36,456046.0,71.7538,71.9726,71.6345,71.9627,456046.0
2025-05-01 10:40:00,72.36,72.45,72.19,72.3,345155.0,71.9627,72.0522,71.7936,71.903,345155.0
2025-05-01 10:50:00,72.31,72.44,72.24,72.4,217771.0,71.913,72.0423,71.8433,72.0025,217771.0
2025-05-01 11:00:00,72.4,72.45,72.25,72.38,242178.0,72.0025,72.0522,71.8533,71.9826,242178.0
2025-05-01 11:10:00,72.37,72.45,72.34,72.37,212755.0,71.9726,72.0522,71.9428,71.9726,212755.0
2025-05-01 11:20:00,72.37,72.45,72.23,72.37,218948.0,71.9726,72.0522,71.8334,71.9726,218948.0
2025-05-01 11:30:00,72.37,72.41,72.27,72.31,234180.0,71.9726,72.0124,71.8732,71.913,234180.0
2025-05-01 11:40:00,72.31,72.4,72.23,72.27,189494.0,71.913,72.0025,71.8334,71.8732,189494.0
2025-05-01 11:50:00,72.27,72.29,72.07,72.09,200456.0,71.8732,71.8931,71.6743,71.6942,200456.0
2025-05-01 12:00:00,72.08,72.15,71.93,72.14,111851.0,71.6842,71.7538,71.5351,71.7439,111851.0
2025-05-01 12:10:00,72.14,72.14,71.86,71.95,133988.0,71.7439,71.7439,71.4654,71.5549,133988.0
2025-05-01 12:20:00,71.96,72.09,71.91,72.05,127879.0,71.5649,71.6942,71.5152,71.6544,127879.0
2025-05-01 12:30:00,72.06,72.21,72.03,72.13,98946.0,71.6643,71.8135,71.6345,71.734,98946.0
2025-05-01 12:40:00,72.14,72.15,71.99,72.02,130120.0,71.7439,71.7538,71.5947,71.6246,130120.0
2025-05-01 12:50:00,72.01,72.1,71.98,72.05,123422.0,71.6146,71.7041,71.5848,71.6544,123422.0
2025-05-01 13:00:00,72.06,72.32,72.05,72.29,133933.0,71.6643,71.9229,71.6544,71.8931,133933.0
2025-05-01 13:10:00,72.3,72.39,72.27,72.34,135448.0,71.903,71.9925,71.8732,71.9428,135448.0
2025-05-01 13:20:00,72.34,72.35,72.16,72.25,154008.0,71.9428,71.9527,71.7638,71.8533,154008.0
2025-05-01 13:30:00,72.25,72.31,72.19,72.23,140535.0,71.8533,71.913,71.7936,71.8334,140535.0
2025-05-01 13:40:00,72.23,72.24,72.12,72.22,188617.0,71.8334,71.8433,71.724,71.8235,188617.0
2025-05-01 13:50:00,72.22,72.25,72.07,72.09,130146.0,71.8235,71.8533,71.6743,71.6942,130146.0
2025-05-01 14:00:00,72.09,72.35,72.09,72.33,182142.0,71.6942,71.9527,71.6942,71.9329,182142.0
2025-05-01 14:10:00,72.33,72.35,72.29,72.34,187604.0,71.9329,71.9527,71.8931,71.9428,187604.0
2025-05-01 14:20:00,72.34,72.36,72.23,72.34,256897.0,71.9428,71.9627,71.8334,71.9428,256897.0
2025-05-01 14:30:00,72.35,72.38,72.29,72.31,129714.0,71.9527,71.9826,71.8931,71.913,129714.0
2025-05-01 14:40:00,72.31,72.38,72.26,72.27,289082.0,71.913,71.9826,71.8632,71.8732,289082.0
2025-05-01 14:50:00,72.27,72.41,72.26,72.34,224470.0,71.8732,72.0124,71.8632,71.9428,224470.0
2025-05-01 15:00:00,72.35,72.41,72.3,72.32,160247.0,71.9527,72.0124,71.903,71.9229,160247.0
2025-05-01 15:10:00,72.32,72.44,72.29,72.44,258390.0,71.9229,72.0423,71.8931,72.0423,258390.0
2025-05-01 15:20:00,72.43,72.47,72.34,72.42,307738.0,72.0323,72.0721,71.9428,72.0224,307738.0
2025-05-01 15:30:00,72.42,72.45,72.25,72.26,328964.0,72.0224,72.0522,71.8533,71.8632,328964.0
2025-05-01 15:40:00,72.26,72.28,72.09,72.27,490887.0,71.8632,71.8831,71.6942,71.8732,490887.0
2025-05-01 15:50:00,72.27,72.31,71.65,71.77,1440655.0,71.8732,71.913,71.2566,71.3759,1440655.0
2025-05-02 09:30:00,73.0,73.45,72.87,73.22,642431.0,72.5992,73.0467,72.4699,72.818,642431.0
2025-05-02 09:40:00,73.22,73.3,72.91,73.04,511128.0,72.818,72.8975,72.5097,72.639,511128.0
2025-05-02 09:50:00,73.03,73.39,72.87,73.36,525977.0,72.629,72.987,72.4699,72.9572,525977.0
2025-05-02 10:00:00,73.35,73.5,73.17,73.48,388241.0,72.9473,73.0964,72.7682,73.0765,388241.0
2025-05-02 10:10:00,73.48,73.78,73.43,73.67,417644.0,73.0765,73.3749,73.0268,73.2655,417644.0
2025-05-02 10:20:00,73.67,73.97,73.59,73.93,337377.0,73.2655,73.5639,73.1859,73.5241,337377.0
2025-05-02 10:30:00,73.94,73.99,73.76,73.95,289489.0,73.534,73.5837,73.355,73.544,289489.0
2025-05-02 10:40:00,73.95,73.97,73.67,73.67,505609.0,73.544,73.5639,73.2655,73.2655,505609.0
2025-05-02 10:50:00,73.67,73.77,73.53,73.68,503690.0,73.2655,73.3649,73.1263,73.2754,503690.0
2025-05-02 11:00:00,73.69,73.72,73.48,73.48,399466.0,73.2854,73.3152,73.0765,73.0765,399466.0
2025-05-02 11:10:00,73.5,73.77,73.48,73.63,308322.0,73.0964,73.3649,73.0765,73.2257,308322.0
2025-05-02 11:20:00,73.62,73.71,73.51,73.53,191828.0,73.2158,73.3053,73.1064,73.1263,191828.0
2025-05-02 11:30:00,73.54,73.73,73.46,73.62,340340.0,73.1362,73.3252,73.0567,73.2158,340340.0
2025-05-02 11:40:00,73.63,73.85,73.53,73.82,312850.0,73.2257,73.4445,73.1263,73.4147,312850.0
2025-05-02 11:50:00,73.83,73.9,73.75,73.85,221529.0,73.4246,73.4942,73.3451,73.4445,221529.0
2025-05-02 12:00:00,73.85,74.07,73.78,73.98,446966.0,73.4445,73.6633,73.3749,73.5738,446966.0
2025-05-02 12:10:00,73.99,74.14,73.95,74.06,225187.0,73.5837,73.7329,73.544,73.6534,225187.0
2025-05-02 12:20:00,74.06,74.09,73.94,73.98,191444.0,73.6534,73.6832,73.534,73.5738,191444.0
2025-05-02 12:30:00,73.98,74.04,73.92,74.02,198114.0,73.5738,73.6335,73.5141,73.6136,198114.0
2025-05-02 12:40:00,74.02,74.02,73.93,73.99,171474.0,73.6136,73.6136,73.5241,73.5837,171474.0
2025-05-02 12:50:00,73.99,74.03,73.88,73.97,151899.0,73.5837,73.6235,73.4743,73.5639,151899.0
2025-05-02 13:00:00,73.97,74.01,73.9,73.98,226623.0,73.5639,73.6036,73.4942,73.5738,226623.0
2025-05-02 13:10:00,73.98,73.99,73.81,73.84,193692.0,73.5738,73.5837,73.4047,73.4346,193692.0
2025-05-02 13:20:00,73.85,73.97,73.8,73.91,226673.0,73.4445,73.5639,73.3948,73.5042,226673.0
2025-05-02 13:30:00,73.91,74.01,73.89,73.94,212249.0,73.5042,73.6036,73.4843,73.534,212249.0
2025-05-02 13:40:00,73.94,74.04,73.92,73.97,216650.0,73.534,73.6335,73.5141,73.5639,216650.0
2025-05-02 13:50:00,73.97,74.02,73.92,73.92,263455.0,73.5639,73.6136,73.5141,73.5141,263455.0
2025-05-02 14:00:00,73.92,74.0,73.92,73.95,154781.0,73.5141,73.5937,73.5141,73.544,154781.0
2025-05-02 14:10:00,73.95,74.01,73.92,73.95,139310.0,73.544,73.6036,73.5141,73.544,139310.0
2025-05-02 14:20:00,73.95,73.96,73.89,73.95,155001.0,73.544,73.5539,73.4843,73.544,155001.0
2025-05-02 14:30:00,73.94,74.14,73.92,74.03,271154.0,73.534,73.7329,73.5141,73.6235,271154.0
2025-05-02 14:40:00,74.03,74.14,73.96,73.96,214758.0,73.6235,73.7329,73.5539,73.5539,214758.0
2025-05-02 14:50:00,73.95,74.06,73.91,73.98,195310.0,73.544,73.6534,73.5042,73.5738,195310.0
2025-05-02 15:00:00,73.98,73.99,73.84,73.95,335713.0,73.5738,73.5837,73.4346,73.544,335713.0
2025-05-02 15:10:00,73.95,74.12,73.9,74.1,236551.0,73.544,73.713,73.4942,73.6931,236551.0
2025-05-02 15:20:00,74.1,74.16,74.09,74.11,266735.0,73.6931,73.7528,73.6832,73.7031,266735.0
2025-05-02 15:30:00,74.1,74.11,73.92,74.03,354092.0,73.6931,73.7031,73.5141,73.6235,354092.0
2025-05-02 15:40:00,74.03,74.06,73.81,73.86,271321.0,73.6235,73.6534,73.4047,73.4545,271321.0
2025-05-02 15:50:00,73.85,74.07,73.72,73.77,1178434.0,73.4445,73.6633,73.3152,73.3649,1178434.0
2025-05-05 09:30:00,73.35,73.8,73.04,73.79,616909.0,72.9473,73.3948,72.639,73.3848,616909.0
2025-05-05 09:40:00,73.79,73.9,73.62,73.8,519914.0,73.3848,73.4942,73.2158,73.3948,519914.0
2025-05-05 09:50:00,73.8,74.08,73.59,74.05,469872.0,73.3948,73.6732,73.1859,73.6434,469872.0
2025-05-05 10:00:00,74.06,74.3,73.84,73.97,472261.0,73.6534,73.892,73.4346,73.5639,472261.0
2025-05-05 10:10:00,73.96,74.24,73.88,74.2,424287.0,73.5539,73.8324,73.4743,73.7926,424287.0
2025-05-05 10:20:00,74.2,74.37,74.07,74.36,255267.0,73.7926,73.9617,73.6633,73.9517,255267.0
2025-05-05 10:30:00,74.36,74.49,74.21,74.47,363882.0,73.9517,74.081,73.8025,74.0611,363882.0
2025-05-05 10:40:00,74.46,74.55,74.4,74.43,225918.0,74.0512,74.1407,73.9915,74.0213,225918.0
2025-05-05 10:50:00,74.43,74.5,74.33,74.48,206636.0,74.0213,74.0909,73.9219,74.0711,206636.0
2025-05-05 11:00:00,74.48,74.61,74.44,74.5,375887.0,74.0711,74.2003,74.0313,74.0909,375887.0
2025-05-05 11:10:00,74.51,74.54,74.36,74.52,237210.0,74.1009,74.1307,73.9517,74.1108,237210.0
2025-05-05 11:20:00,74.53,74.76,74.52,74.56,301796.0,74.1208,74.3495,74.1108,74.1506,301796.0
2025-05-05 11:30:00,74.55,74.61,74.41,74.44,267807.0,74.1407,74.2003,74.0014,74.0313,267807.0
2025-05-05 11:40:00,74.45,74.68,74.44,74.59,306437.0,74.0412,74.27,74.0313,74.1804,306437.0
2025-05-05 11:50:00,74.59,74.74,74.57,74.7,241302.0,74.1804,74.3296,74.1606,74.2898,241302.0
2025-05-05 12:00:00,74.71,74.83,74.63,74.71,278464.0,74.2998,74.4191,74.2202,74.2998,278464.0
2025-05-05 12:10:00,74.72,74.81,74.69,74.73,199695.0,74.3097,74.3992,74.2799,74.3197,199695.0
2025-05-05 12:20:00,74.74,74.76,74.66,74.7,227282.0,74.3296,74.3495,74.2501,74.2898,227282.0
2025-05-05 12:30:00,74.7,74.81,74.65,74.79,200145.0,74.2898,74.3992,74.2401,74.3793,200145.0
2025-05-05 12:40:00,74.79,74.82,74.7,74.73,334407.0,74.3793,74.4092,74.2898,74.3197,334407.0
2025-05-05 12:50:00,74.73,74.89,74.73,74.87,254178.0,74.3197,74.4788,74.3197,74.4589,254178.0
2025-05-05 13:00:00,74.86,74.86,74.7,74.78,309330.0,74.449,74.449,74.2898,74.3694,309330.0
2025-05-05 13:10:00,74.79,74.88,74.74,74.78,254923.0,74.3793,74.4689,74.3296,74.3694,254923.0
2025-05-05 13:20:00,74.78,74.84,74.65,74.69,200495.0,74.3694,74.4291,74.2401,74.2799,200495.0
2025-05-05 13:30:00,74.68,74.81,74.68,74.78,282308.0,74.27,74.3992,74.27,74.3694,282308.0
2025-05-05 13:40:00,74.78,74.81,74.71,74.75,132854.0,74.3694,74.3992,74.2998,74.3396,132854.0
2025-05-05 13:50:00,74.75,74.77,74.68,74.69,132939.0,74.3396,74.3595,74.27,74.2799,132939.0
2025-05-05 14:00:00,74.69,74.79,74.66,74.76,152065.0,74.2799,74.3793,74.2501,74.3495,152065.0
2025-05-05 14:10:00,74.76,74.86,74.75,74.78,157102.0,74.3495,74.449,74.3396,74.3694,157102.0
2025-05-05 14:20:00,74.78,74.81,74.68,74.68,161738.0,74.3694,74.3992,74.27,74.27,161738.0
2025-05-05 14:30:00,74.68,74.71,74.63,74.67,193889.0,74.27,74.2998,74.2202,74.26,193889.0
2025-05-05 14:40:00,74.67,74.73,74.53,74.59,237113.0,74.26,74.3197,74.1208,74.1804,237113.0
2025-05-05 14:50:00,74.58,74.62,74.44,74.5,187238.0,74.1705,74.2103,74.0313,74.0909,187238.0
2025-05-05 15:00:00,74.49,74.49,74.36,74.42,228675.0,74.081,74.081,73.9517,74.0114,228675.0
2025-05-05 15:10:00,74.42,74.42,74.28,74.33,297420.0,74.0114,74.0114,73.8721,73.9219,297420.0
2025-05-05 15:20:00,74.33,74.33,74.19,74.27,395170.0,73.9219,73.9219,73.7826,73.8622,395170.0
2025-05-05 15:30:00,74.27,74.28,74.15,74.19,416366.0,73.8622,73.8721,73.7429,73.7826,416366.0
2025-05-05 15:40:00,74.19,74.19,73.95,74.01,277338.0,73.7826,73.7826,73.544,73.6036,277338.0
2025-05-05 15:50:00,74.01,74.08,73.77,73.83,937629.0,73.6036,73.6732,73.3649,73.4246,937629.0
2025-05-06 09:30:00,73.14,73.3,72.56,73.29,1080524.0,72.7384,72.8975,72.1616,72.8876,1080524.0
2025-05-06 09:40:00,73.28,73.56,73.17,73.22,609185.0,72.8776,73.1561,72.7682,72.818,609185.0
2025-05-06 09:50:00,73.22,73.56,73.07,73.46,680148.0,72.818,73.1561,72.6688,73.0567,680148.0
2025-05-06 10:00:00,73.46,73.76,73.36,73.72,419266.0,73.0567,73.355,72.9572,73.3152,419266.0
2025-05-06 10:10:00,73.72,73.9,73.59,73.84,314764.0,73.3152,73.4942,73.1859,73.4346,314764.0
2025-05-06 10:20:00,73.84,73.93,73.69,73.87,453223.0,73.4346,73.5241,73.2854,73.4644,453223.0
2025-05-06 10:30:00,73.86,73.91,73.69,73.83,316779.0,73.4545,73.5042,73.2854,73.4246,316779.0
2025-05-06 10:40:00,73.82,73.88,73.65,73.88,240179.0,73.4147,73.4743,73.2456,73.4743,240179.0
2025-05-06 10:50:00,73.88,73.94,73.79,73.89,179709.0,73.4743,73.534,73.3848,73.4843,179709.0
2025-05-06 11:00:00,73.89,73.94,73.84,73.87,175897.0,73.4843,73.534,73.4346,73.4644,175897.0
2025-05-06 11:10:00,73.88,74.02,73.82,74.01,199777.0,73.4743,73.6136,73.4147,73.6036,199777.0
2025-05-06 11:20:00,74.01,74.17,74.0,74.09,259505.0,73.6036,73.7628,73.5937,73.6832,259505.0
2025-05-06 11:30:00,74.09,74.2,74.05,74.12,181473.0,73.6832,73.7926,73.6434,73.713,181473.0
2025-05-06 11:40:00,74.13,74.14,73.92,74.03,173249.0,73.723,73.7329,73.5141,73.6235,173249.0
2025-05-06 11:50:00,74.03,74.03,73.79,73.81,251048.0,73.6235,73.6235,73.3848,73.4047,251048.0
2025-05-06 12:00:00,73.81,73.93,73.8,73.85,720261.0,73.4047,73.5241,73.3948,73.4445,720261.0
2025-05-06 12:10:00,73.85,74.17,73.85,74.11,342570.0,73.4445,73.7628,73.4445,73.7031,342570.0
2025-05-06 12:20:00,74.1,74.14,73.9,73.94,200366.0,73.6931,73.7329,73.4942,73.534,200366.0
2025-05-06 12:30:00,73.94,74.07,73.91,73.98,151160.0,73.534,73.6633,73.5042,73.5738,151160.0
2025-05-06 12:40:00,73.98,73.99,73.81,73.9,251553.0,73.5738,73.5837,73.4047,73.4942,251553.0
2025-05-06 12:50:00,73.9,73.94,73.82,73.84,173056.0,73.4942,73.534,73.4147,73.4346,173056.0
2025-05-06 13:00:00,73.85,74.02,73.82,74.0,231637.0,73.4445,73.6136,73.4147,73.5937,231637.0
2025-05-06 13:10:00,74.0,74.04,73.94,74.03,162115.0,73.5937,73.6335,73.534,73.6235,162115.0
2025-05-06 13:20:00,74.03,74.03,73.84,73.87,145708.0,73.6235,73.6235,73.4346,73.4644,145708.0
2025-05-06 13:30:00,73.86,73.92,73.75,73.75,126380.0,73.4545,73.5141,73.3451,73.3451,126380.0
2025-05-06 13:40:00,73.75,73.76,73.67,73.72,136584.0,73.3451,73.355,73.2655,73.3152,136584.0
2025-05-06 13:50:00,73.72,73.79,73.7,73.73,153645.0,73.3152,73.3848,73.2953,73.3252,153645.0
2025-05-06 14:00:00,73.73,73.93,73.72,73.93,191457.0,73.3252,73.5241,73.3152,73.5241,191457.0
2025-05-06 14:10:00,73.92,73.95,73.83,73.95,138382.0,73.5141,73.544,73.4246,73.544,138382.0
2025-05-06 14:20:00,73.95,74.06,73.91,74.05,353149.0,73.544,73.6534,73.5042,73.6434,353149.0
2025-05-06 14:30:00,74.05,74.07,73.95,73.98,163681.0,73.6434,73.6633,73.544,73.5738,163681.0
2025-05-06 14:40:00,73.99,74.07,73.96,74.03,232272.0,73.5837,73.6633,73.5539,73.6235,232272.0
2025-05-06 14:50:00,74.03,74.06,73.96,74.06,287190.0,73.6235,73.6534,73.5539,73.6534,287190.0
2025-05-06 15:00:00,74.06,74.09,73.88,73.94,197649.0,73.6534,73.6832,73.4743,73.534,197649.0
2025-05-06 15:10:00,73.94,73.95,73.84,73.85,184127.0,73.534,73.544,73.4346,73.4445,184127.0
2025-05-06 15:20:00,73.84,73.95,73.81,73.94,216770.0,73.4346,73.544,73.4047,73.534,216770.0
2025-05-06 15:30:00,73.94,74.11,73.88,73.91,367623.0,73.534,73.7031,73.4743,73.5042,367623.0
2025-05-06 15:40:00,73.9,73.98,73.88,73.96,176028.0,73.4942,73.5738,73.4743,73.5539,176028.0
2025-05-06 15:50:00,73.96,73.99,73.38,73.47,1569780.0,73.5539,73.5837,72.9771,73.0666,1569780.0
2025-05-07 09:30:00,73.6,74.02,73.57,74.0,384847.0,73.1959,73.6136,73.166,73.5937,384847.0
2025-05-07 09:40:00,74.02,74.15,73.66,73.69,257522.0,73.6136,73.7429,73.2556,73.2854,257522.0
2025-05-07 09:50:00,73.66,73.95,73.64,73.92,236692.0,73.2556,73.544,73.2357,73.5141,236692.0
2025-05-07 10:00:00,73.92,73.93,73.71,73.9,184271.0,73.5141,73.5241,73.3053,73.4942,184271.0
2025-05-07 10:10:00,73.9,73.98,73.82,73.98,185935.0,73.4942,73.5738,73.4147,73.5738,185935.0
2025-05-07 10:20:00,73.98,74.08,73.86,74.05,144924.0,73.5738,73.6732,73.4545,73.6434,144924.0
2025-05-07 10:30:00,74.04,74.1,73.99,74.07,192754.0,73.6335,73.6931,73.5837,73.6633,192754.0
2025-05-07 10:40:00,74.07,74.08,73.93,73.95,143502.0,73.6633,73.6732,73.5241,73.544,143502.0
2025-05-07 10:50:00,73.95,74.0,73.85,73.98,163421.0,73.544,73.5937,73.4445,73.5738,163421.0
2025-05-07 11:00:00,73.97,74.0,73.82,74.0,124443.0,73.5639,73.5937,73.4147,73.5937,124443.0
2025-05-07 11:10:00,73.99,74.02,73.87,73.95,101901.0,73.5837,73.6136,73.4644,73.544,101901.0
2025-05-07 11:20:00,73.95,74.07,73.92,74.06,108461.0,73.544,73.6633,73.5141,73.6534,108461.0
2025-05-07 11:30:00,74.06,74.22,74.05,74.21,151898.0,73.6534,73.8125,73.6434,73.8025,151898.0
2025-05-07 11:40:00,74.22,74.3,74.08,74.15,167949.0,73.8125,73.892,73.6732,73.7429,167949.0
2025-05-07 11:50:00,74.15,74.2,74.12,74.19,149548.0,73.7429,73.7926,73.713,73.7826,149548.0
2025-05-07 12:00:00,74.18,74.25,74.13,74.14,136215.0,73.7727,73.8423,73.723,73.7329,136215.0
2025-05-07 12:10:00,74.15,74.28,74.13,74.27,98176.0,73.7429,73.8721,73.723,73.8622,98176.0
2025-05-07 12:20:00,74.27,74.28,73.99,74.02,481271.0,73.8622,73.8721,73.5837,73.6136,481271.0
2025-05-07 12:30:00,74.02,74.07,73.96,74.03,120019.0,73.6136,73.6633,73.5539,73.6235,120019.0
2025-05-07 12:40:00,74.03,74.14,74.03,74.12,321840.0,73.6235,73.7329,73.6235,73.713,321840.0
2025-05-07 12:50:00,74.12,74.25,74.12,74.21,121337.0,73.713,73.8423,73.713,73.8025,121337.0
2025-05-07 13:00:00,74.21,74.21,74.09,74.13,133776.0,73.8025,73.8025,73.6832,73.723,133776.0
2025-05-07 13:10:00,74.13,74.18,74.09,74.14,128399.0,73.723,73.7727,73.6832,73.7329,128399.0
2025-05-07 13:20:00,74.14,74.17,74.01,74.04,176438.0,73.7329,73.7628,73.6036,73.6335,176438.0
2025-05-07 13:30:00,74.04,74.06,73.99,74.04,135257.0,73.6335,73.6534,73.5837,73.6335,135257.0
2025-05-07 13:40:00,74.05,74.13,74.01,74.12,388323.0,73.6434,73.723,73.6036,73.713,388323.0
2025-05-07 13:50:00,74.12,74.16,73.83,73.88,226416.0,73.713,73.7528,73.4246,73.4743,226416.0
2025-05-07 14:00:00,73.88,74.04,73.38,73.44,220349.0,73.4743,73.6335,72.9771,73.0368,220349.0
2025-05-07 14:10:00,73.44,73.63,73.41,73.57,214197.0,73.0368,73.2257,73.0069,73.166,214197.0
2025-05-07 14:20:00,73.57,73.73,73.53,73.68,214752.0,73.166,73.3252,73.1263,73.2754,214752.0
2025-05-07 14:30:00,73.68,73.91,73.61,73.84,248535.0,73.2754,73.5042,73.2058,73.4346,248535.0
2025-05-07 14:40:00,73.83,73.95,73.49,73.56,219092.0,73.4246,73.544,73.0865,73.1561,219092.0
2025-05-07 14:50:00,73.56,73.97,73.45,73.89,206201.0,73.1561,73.5639,73.0467,73.4843,206201.0
2025-05-07 15:00:00,73.88,73.9,73.75,73.78,170537.0,73.4743,73.4942,73.3451,73.3749,170537.0
2025-05-07 15:10:00,73.78,73.79,73.5,73.7,110060.0,73.3749,73.3848,73.0964,73.2953,110060.0
2025-05-07 15:20:00,73.71,73.72,73.23,73.24,204913.0,73.3053,73.3152,72.8279,72.8379,204913.0
2025-05-07 15:30:00,73.25,73.33,73.14,73.29,258981.0,72.8478,72.9274,72.7384,72.8876,258981.0
2025-05-07 15:40:00,73.28,73.7,73.15,73.21,720463.0,72.8776,73.2953,72.7484,72.808,720463.0
2025-05-07 15:50:00,73.18,73.28,72.98,73.15,1427620.0,72.7782,72.8776,72.5793,72.7484,1427620.0
2025-05-08 09:30:00,73.69,73.99,73.57,73.62,425883.0,73.2854,73.5837,73.166,73.2158,425883.0
2025-05-08 09:40:00,73.63,73.83,73.48,73.56,465299.0,73.2257,73.4246,73.0765,73.1561,465299.0
2025-05-08 09:50:00,73.55,73.67,73.38,73.6,523989.0,73.1462,73.2655,72.9771,73.1959,523989.0
2025-05-08 10:00:00,73.61,73.63,73.01,73.08,412290.0,73.2058,73.2257,72.6091,72.6787,412290.0
2025-05-08 10:10:00,73.08,73.08,72.65,72.76,447152.0,72.6787,72.6787,72.2511,72.3605,447152.0
2025-05-08 10:20:00,72.76,73.08,72.75,73.03,506866.0,72.3605,72.6787,72.3505,72.629,506866.0
2025-05-08 10:30:00,73.03,73.26,72.88,72.89,361945.0,72.629,72.8577,72.4798,72.4898,361945.0
2025-05-08 10:40:00,72.9,73.07,72.81,72.81,226218.0,72.4997,72.6688,72.4102,72.4102,226218.0
2025-05-08 10:50:00,72.81,73.02,72.63,72.76,314852.0,72.4102,72.6191,72.2312,72.3605,314852.0
2025-05-08 11:00:00,72.75,73.08,72.66,73.05,192880.0,72.3505,72.6787,72.261,72.6489,192880.0
2025-05-08 11:10:00,73.06,73.2,72.97,73.19,811780.0,72.6588,72.7981,72.5693,72.7881,811780.0
2025-05-08 11:20:00,73.2,73.47,73.17,73.26,522366.0,72.7981,73.0666,72.7682,72.8577,522366.0
2025-05-08 11:30:00,73.26,73.33,73.16,73.31,305151.0,72.8577,72.9274,72.7583,72.9075,305151.0
2025-05-08 11:40:00,73.31,73.62,73.3,73.58,714955.0,72.9075,73.2158,72.8975,73.176,714955.0
2025-05-08 11:50:00,73.59,73.7,73.52,73.53,820724.0,73.1859,73.2953,73.1163,73.1263,820724.0
2025-05-08 12:00:00,73.53,73.72,73.5,73.71,192459.0,73.1263,73.3152,73.0964,73.3053,192459.0
2025-05-08 12:10:00,73.71,73.77,73.59,73.72,114083.0,73.3053,73.3649,73.1859,73.3152,114083.0
2025-05-08 12:20:00,73.73,73.77,73.6,73.64,159142.0,73.3252,73.3649,73.1959,73.2357,159142.0
2025-05-08 12:30:00,73.64,73.89,73.64,73.84,786211.0,73.2357,73.4843,73.2357,73.4346,786211.0
2025-05-08 12:40:00,73.82,73.83,73.74,73.78,173666.0,73.4147,73.4246,73.3351,73.3749,173666.0
2025-05-08 12:50:00,73.78,73.81,73.68,73.7,102587.0,73.3749,73.4047,73.2754,73.2953,102587.0
2025-05-08 13:00:00,73.71,73.72,73.55,73.57,109812.0,73.3053,73.3152,73.1462,73.166,109812.0
2025-05-08 13:10:00,73.56,73.6,73.44,73.51,249803.0,73.1561,73.1959,73.0368,73.1064,249803.0
2025-05-08 13:20:00,73.51,73.66,73.38,73.59,275636.0,73.1064,73.2556,72.9771,73.1859,275636.0
2025-05-08 13:30:00,73.58,73.7,73.51,73.67,163299.0,73.176,73.2953,73.1064,73.2655,163299.0
2025-05-08 13:40:00,73.67,73.69,73.54,73.61,117342.0,73.2655,73.2854,73.1362,73.2058,117342.0
2025-05-08 13:50:00,73.59,73.72,73.55,73.62,119171.0,73.1859,73.3152,73.1462,73.2158,119171.0
2025-05-08 14:00:00,73.61,73.69,73.56,73.66,99107.0,73.2058,73.2854,73.1561,73.2556,99107.0
2025-05-08 14:10:00,73.66,73.77,73.61,73.75,143271.0,73.2556,73.3649,73.2058,73.3451,143271.0
2025-05-08 14:20:00,73.76,73.82,73.59,73.64,205243.0,73.355,73.4147,73.1859,73.2357,205243.0
2025-05-08 14:30:00,73.63,73.73,73.58,73.62,184571.0,73.2257,73.3252,73.176,73.2158,184571.0
2025-05-08 14:40:00,73.62,73.65,73.59,73.59,163335.0,73.2158,73.2456,73.1859,73.1859,163335.0
2025-05-08 14:50:00,73.59,73.64,73.54,73.59,139765.0,73.1859,73.2357,73.1362,73.1859,139765.0
2025-05-08 15:00:00,73.59,73.6,73.41,73.43,193559.0,73.1859,73.1959,73.0069,73.0268,193559.0
2025-05-08 15:10:00,73.42,73.56,73.37,73.55,192926.0,73.0169,73.1561,72.9671,73.1462,192926.0
2025-05-08 15:20:00,73.56,73.76,73.54,73.64,230601.0,73.1561,73.355,73.1362,73.2357,230601.0
2025-05-08 15:30:00,73.64,73.68,73.48,73.53,579004.0,73.2357,73.2754,73.0765,73.1263,579004.0
2025-05-08 15:40:00,73.53,73.54,73.39,73.44,246102.0,73.1263,73.1362,72.987,73.0368,246102.0
2025-05-08 15:50:00,73.43,73.47,73.16,73.31,1050340.0,73.0268,73.0666,72.7583,72.9075,1050340.0
2025-05-09 09:30:00,73.14,73.24,72.69,72.77,417487.0,73.14,73.24,72.69,72.77,417487.0
2025-05-09 09:40:00,72.77,72.87,72.44,72.5,323280.0,72.77,72.87,72.44,72.5,323280.0
2025-05-09 09:50:00,72.49,72.68,72.34,72.61,319417.0,72.49,72.68,72.34,72.61,319417.0
2025-05-09 10:00:00,72.59,72.63,72.34,72.59,164755.0,72.59,72.63,72.34,72.59,164755.0
2025-05-09 10:10:00,72.58,72.59,72.36,72.38,171148.0,72.58,72.59,72.36,72.38,171148.0
2025-05-09 10:20:00,72.38,72.38,72.17,72.29,182743.0,72.38,72.38,72.17,72.29,182743.0
2025-05-09 10:30:00,72.27,72.37,72.15,72.22,210307.0,72.27,72.37,72.15,72.22,210307.0
2025-05-09 10:40:00,72.21,72.24,72.03,72.2,167431.0,72.21,72.24,72.03,72.2,167431.0
2025-05-09 10:50:00,72.2,72.3,72.08,72.26,179462.0,72.2,72.3,72.08,72.26,179462.0
2025-05-09 11:00:00,72.27,72.39,72.24,72.34,127706.0,72.27,72.39,72.24,72.34,127706.0
2025-05-09 11:10:00,72.34,72.35,72.17,72.29,136407.0,72.34,72.35,72.17,72.29,136407.0
2025-05-09 11:20:00,72.28,72.39,72.25,72.36,214986.0,72.28,72.39,72.25,72.36,214986.0
2025-05-09 11:30:00,72.35,72.35,72.2,72.28,116218.0,72.35,72.35,72.2,72.28,116218.0
2025-05-09 11:40:00,72.29,72.31,72.22,72.3,110814.0,72.29,72.31,72.22,72.3,110814.0
2025-05-09 11:50:00,72.29,72.41,72.26,72.38,116795.0,72.29,72.41,72.26,72.38,116795.0
2025-05-09 12:00:00,72.38,72.4,72.19,72.19,101836.0,72.38,72.4,72.19,72.19,101836.0
2025-05-09 12:10:00,72.2,72.27,72.1,72.22,99235.0,72.2,72.27,72.1,72.22,99235.0
2025-05-09 12:20:00,72.21,72.26,72.14,72.16,73459.0,72.21,72.26,72.14,72.16,73459.0
2025-05-09 12:30:00,72.17,72.25,72.13,72.2,82034.0,72.17,72.25,72.13,72.2,82034.0
2025-05-09 12:40:00,72.2,72.25,72.11,72.17,102414.0,72.2,72.25,72.11,72.17,102414.0
2025-05-09 12:50:00,72.17,72.33,72.16,72.25,152711.0,72.17,72.33,72.16,72.25,152711.0
2025-05-09 13:00:00,72.25,72.31,72.2,72.31,87141.0,72.25,72.31,72.2,72.31,87141.0
2025-05-09 13:10:00,72.31,72.38,72.29,72.35,114322.0,72.31,72.38,72.29,72.35,114322.0
2025-05-09 13:20:00,72.36,72.49,72.25,72.42,217449.0,72.36,72.49,72.25,72.42,217449.0
2025-05-09 13:30:00,72.41,72.5,72.35,72.5,98992.0,72.41,72.5,72.35,72.5,98992.0
2025-05-09 13:40:00,72.49,72.55,72.47,72.53,239639.0,72.49,72.55,72.47,72.53,239639.0
2025-05-09 13:50:00,72.53,72.59,72.47,72.56,90849.0,72.53,72.59,72.47,72.56,90849.0
2025-05-09 14:00:00,72.56,72.58,72.41,72.41,109049.0,72.56,72.58,72.41,72.41,109049.0
2025-05-09 14:10:00,72.42,72.54,72.4,72.49,110993.0,72.42,72.54,72.4,72.49,110993.0
2025-05-09 14:20:00,72.49,72.54,72.43,72.45,80450.0,72.49,72.54,72.43,72.45,80450.0
2025-05-09 14:30:00,72.45,72.5,72.41,72.47,85436.0,72.45,72.5,72.41,72.47,85436.0
2025-05-09 14:40:00,72.47,72.54,72.46,72.49,89003.0,72.47,72.54,72.46,72.49,89003.0
2025-05-09 14:50:00,72.5,72.54,72.47,72.51,82168.0,72.5,72.54,72.47,72.51,82168.0
2025-05-09 15:00:00,72.51,72.7,72.49,72.65,160964.0,72.51,72.7,72.49,72.65,160964.0
2025-05-09 15:10:00,72.65,72.69,72.57,72.65,168930.0,72.65,72.69,72.57,72.65,168930.0
2025-05-09 15:20:00,72.64,72.73,72.58,72.6,560988.0,72.64,72.73,72.58,72.6,560988.0
2025-05-09 15:30:00,72.61,72.62,72.49,72.52,245626.0,72.61,72.62,72.49,72.52,245626.0
2025-05-09 15:40:00,72.52,72.53,72.35,72.43,224698.0,72.52,72.53,72.35,72.43,224698.0
2025-05-09 15:50:00,72.43,72.48,72.39,72.44,829725.0,72.43,72.48,72.39,72.44,829725.0
2025-05-12 09:30:00,74.99,75.25,74.64,74.79,1471767.0,74.99,75.25,74.64,74.79,1471767.0
2025-05-12 09:40:00,74.78,74.94,74.52,74.66,1246793.0,74.78,74.94,74.52,74.66,1246793.0
2025-05-12 09:50:00,74.67,74.83,74.44,74.5,749216.0,74.67,74.83,74.44,74.5,749216.0
2025-05-12 10:00:00,74.5,74.97,74.47,74.81,242439.0,74.5,74.97,74.47,74.81,242439.0
2025-05-12 10:10:00,74.8,75.1,74.74,74.95,1003470.0,74.8,75.1,74.74,74.95,1003470.0
2025-05-12 10:20:00,74.95,75.04,74.51,74.63,301385.0,74.95,75.04,74.51,74.63,301385.0
2025-05-12 10:30:00,74.63,74.63,74.2,74.48,435224.0,74.63,74.63,74.2,74.48,435224.0
2025-05-12 10:40:00,74.46,74.69,74.46,74.68,172997.0,74.46,74.69,74.46,74.68,172997.0
2025-05-12 10:50:00,74.67,74.78,74.6,74.61,129082.0,74.67,74.78,74.6,74.61,129082.0
2025-05-12 11:00:00,74.62,74.87,74.57,74.82,179689.0,74.62,74.87,74.57,74.82,179689.0
2025-05-12 11:10:00,74.81,74.85,74.59,74.64,183020.0,74.81,74.85,74.59,74.64,183020.0
2025-05-12 11:20:00,74.64,74.66,74.37,74.42,336032.0,74.64,74.66,74.37,74.42,336032.0
2025-05-12 11:30:00,74.42,74.57,74.41,74.53,146964.0,74.42,74.57,74.41,74.53,146964.0
2025-05-12 11:40:00,74.53,74.54,74.38,74.42,231281.0,74.53,74.54,74.38,74.42,231281.0
2025-05-12 11:50:00,74.41,74.43,74.26,74.3,111923.0,74.41,74.43,74.26,74.3,111923.0
2025-05-12 12:00:00,74.29,74.35,74.25,74.25,180654.0,74.29,74.35,74.25,74.25,180654.0
2025-05-12 12:10:00,74.24,74.31,74.07,74.11,150221.0,74.24,74.31,74.07,74.11,150221.0
2025-05-12 12:20:00,74.11,74.26,74.08,74.19,140432.0,74.11,74.26,74.08,74.19,140432.0
2025-05-12 12:30:00,74.2,74.43,74.19,74.42,305682.0,74.2,74.43,74.19,74.42,305682.0
2025-05-12 12:40:00,74.42,74.49,74.37,74.48,99218.0,74.42,74.49,74.37,74.48,99218.0
2025-05-12 12:50:00,74.49,74.66,74.45,74.65,136735.0,74.49,74.66,74.45,74.65,136735.0
2025-05-12 13:00:00,74.65,74.86,74.65,74.83,220757.0,74.65,74.86,74.65,74.83,220757.0
2025-05-12 13:10:00,74.84,74.88,74.76,74.83,198592.0,74.84,74.88,74.76,74.83,198592.0
2025-05-12 13:20:00,74.83,74.84,74.72,74.75,152646.0,74.83,74.84,74.72,74.75,152646.0
2025-05-12 13:30:00,74.75,74.81,74.65,74.7,105281.0,74.75,74.81,74.65,74.7,105281.0
2025-05-12 13:40:00,74.7,74.72,74.63,74.67,90860.0,74.7,74.72,74.63,74.67,90860.0
2025-05-12 13:50:00,74.68,74.8,74.68,74.75,245821.0,74.68,74.8,74.68,74.75,245821.0
2025-05-12 14:00:00,74.75,74.9,74.72,74.87,219951.0,74.75,74.9,74.72,74.87,219951.0
2025-05-12 14:10:00,74.87,74.89,74.78,74.81,327400.0,74.87,74.89,74.78,74.81,327400.0
2025-05-12 14:20:00,74.81,74.81,74.69,74.76,110283.0,74.81,74.81,74.69,74.76,110283.0
2025-05-12 14:30:00,74.77,74.95,74.77,74.91,171321.0,74.77,74.95,74.77,74.91,171321.0
2025-05-12 14:40:00,74.91,74.95,74.79,74.88,156420.0,74.91,74.95,74.79,74.88,156420.0
2025-05-12 14:50:00,74.88,74.89,74.81,74.87,74641.0,74.88,74.89,74.81,74.87,74641.0
2025-05-12 15:00:00,74.86,74.92,74.8,74.87,155923.0,74.86,74.92,74.8,74.87,155923.0
2025-05-12 15:10:00,74.87,74.89,74.73,74.84,211997.0,74.87,74.89,74.73,74.84,211997.0
2025-05-12 15:20:00,74.84,74.87,74.76,74.77,152113.0,74.84,74.87,74.76,74.77,152113.0
2025-05-12 15:30:00,74.77,74.84,74.76,74.81,218272.0,74.77,74.84,74.76,74.81,218272.0
2025-05-12 15:40:00,74.81,74.82,74.75,74.8,240293.0,74.81,74.82,74.75,74.8,240293.0
2025-05-12 15:50:00,74.8,74.91,74.7,74.89,1204265.0,74.8,74.91,74.7,74.89,1204265.0
2025-05-13 09:30:00,75.44,75.51,74.96,75.31,677359.0,75.44,75.51,74.96,75.31,677359.0
2025-05-13 09:40:00,75.31,75.49,75.23,75.4,225433.0,75.31,75.49,75.23,75.4,225433.0
2025-05-13 09:50:00,75.4,75.56,75.19,75.53,261221.0,75.4,75.56,75.19,75.53,261221.0
2025-05-13 10:00:00,75.53,75.61,75.44,75.48,119812.0,75.53,75.61,75.44,75.48,119812.0
2025-05-13 10:10:00,75.48,75.8,75.45,75.7,462410.0,75.48,75.8,75.45,75.7,462410.0
2025-05-13 10:20:00,75.71,75.98,75.71,75.91,445934.0,75.71,75.98,75.71,75.91,445934.0
2025-05-13 10:30:00,75.92,76.02,75.84,75.85,179490.0,75.92,76.02,75.84,75.85,179490.0
2025-05-13 10:40:00,75.85,75.96,75.78,75.92,185918.0,75.85,75.96,75.78,75.92,185918.0
2025-05-13 10:50:00,75.93,76.08,75.92,75.96,226699.0,75.93,76.08,75.92,75.96,226699.0
2025-05-13 11:00:00,75.94,76.14,75.92,76.14,120262.0,75.94,76.14,75.92,76.14,120262.0
2025-05-13 11:10:00,76.12,76.19,76.08,76.19,118292.0,76.12,76.19,76.08,76.19,118292.0
2025-05-13 11:20:00,76.19,76.28,76.14,76.23,120566.0,76.19,76.28,76.14,76.23,120566.0
2025-05-13 11:30:00,76.22,76.48,76.16,76.47,207194.0,76.22,76.48,76.16,76.47,207194.0
2025-05-13 11:40:00,76.46,76.58,76.42,76.55,377984.0,76.46,76.58,76.42,76.55,377984.0
2025-05-13 11:50:00,76.53,76.54,76.33,76.38,212674.0,76.53,76.54,76.33,76.38,212674.0
2025-05-13 12:00:00,76.37,76.37,76.18,76.23,154890.0,76.37,76.37,76.18,76.23,154890.0
2025-05-13 12:10:00,76.22,76.28,76.12,76.14,86982.0,76.22,76.28,76.12,76.14,86982.0
2025-05-13 12:20:00,76.14,76.22,76.07,76.09,99909.0,76.14,76.22,76.07,76.09,99909.0
2025-05-13 12:30:00,76.09,76.16,76.05,76.13,133371.0,76.09,76.16,76.05,76.13,133371.0
2025-05-13 12:40:00,76.13,76.19,76.08,76.17,152446.0,76.13,76.19,76.08,76.17,152446.0
2025-05-13 12:50:00,76.17,76.22,76.08,76.11,166192.0,76.17,76.22,76.08,76.11,166192.0
2025-05-13 13:00:00,76.11,76.14,76.02,76.06,109325.0,76.11,76.14,76.02,76.06,109325.0
2025-05-13 13:10:00,76.06,76.21,76.03,76.2,110008.0,76.06,76.21,76.03,76.2,110008.0
2025-05-13 13:20:00,76.2,76.25,76.18,76.19,137539.0,76.2,76.25,76.18,76.19,137539.0
2025-05-13 13:30:00,76.2,76.3,76.14,76.17,124329.0,76.2,76.3,76.14,76.17,124329.0
2025-05-13 13:40:00,76.17,76.18,76.1,76.16,90253.0,76.17,76.18,76.1,76.16,90253.0
2025-05-13 13:50:00,76.15,76.19,76.02,76.05,120472.0,76.15,76.19,76.02,76.05,120472.0
2025-05-13 14:00:00,76.05,76.07,75.97,75.98,126954.0,76.05,76.07,75.97,75.98,126954.0
2025-05-13 14:10:00,75.98,76.07,75.97,76.04,76115.0,75.98,76.07,75.97,76.04,76115.0
2025-05-13 14:20:00,76.03,76.13,75.99,76.05,134408.0,76.03,76.13,75.99,76.05,134408.0
2025-05-13 14:30:00,76.06,76.1,76.01,76.06,80178.0,76.06,76.1,76.01,76.06,80178.0
2025-05-13 14:40:00,76.05,76.06,75.97,76.05,102710.0,76.05,76.06,75.97,76.05,102710.0
2025-05-13 14:50:00,76.04,76.13,76.01,76.09,131590.0,76.04,76.13,76.01,76.09,131590.0
2025-05-13 15:00:00,76.09,76.12,76.04,76.09,115499.0,76.09,76.12,76.04,76.09,115499.0
2025-05-13 15:10:00,76.09,76.21,76.07,76.17,135137.0,76.09,76.21,76.07,76.17,135137.0
2025-05-13 15:20:00,76.17,76.19,76.06,76.08,162063.0,76.17,76.19,76.06,76.08,162063.0
2025-05-13 15:30:00,76.09,76.22,76.08,76.19,185726.0,76.09,76.22,76.08,76.19,185726.0
2025-05-13 15:40:00,76.19,76.23,76.15,76.17,222351.0,76.19,76.23,76.15,76.17,222351.0
2025-05-13 15:50:00,76.18,76.19,75.93,75.98,933737.0,76.18,76.19,75.93,75.98,933737.0
2025-05-14 09:30:00,76.24,76.41,76.05,76.3,489299.0,76.24,76.41,76.05,76.3,489299.0
2025-05-14 09:40:00,76.28,76.49,76.06,76.23,357877.0,76.28,76.49,76.06,76.23,357877.0
2025-05-14 09:50:00,76.23,76.29,76.08,76.29,263868.0,76.23,76.29,76.08,76.29,263868.0
2025-05-14 10:00:00,76.29,76.44,76.22,76.28,209503.0,76.29,76.44,76.22,76.28,209503.0
2025-05-14 10:10:00,76.28,76.32,76.12,76.25,222167.0,76.28,76.32,76.12,76.25,222167.0
2025-05-14 10:20:00,76.25,76.33,76.11,76.18,167704.0,76.25,76.33,76.11,76.18,167704.0
2025-05-14 10:30:00,76.18,76.25,76.1,76.24,102595.0,76.18,76.25,76.1,76.24,102595.0
2025-05-14 10:40:00,76.23,76.34,76.2,76.28,132246.0,76.23,76.34,76.2,76.28,132246.0
2025-05-14 10:50:00,76.29,76.4,76.25,76.26,144680.0,76.29,76.4,76.25,76.26,144680.0
2025-05-14 11:00:00,76.26,76.28,76.01,76.13,199405.0,76.26,76.28,76.01,76.13,199405.0
2025-05-14 11:10:00,76.13,76.21,76.1,76.17,127646.0,76.13,76.21,76.1,76.17,127646.0
2025-05-14 11:20:00,76.19,76.29,76.15,76.26,81242.0,76.19,76.29,76.15,76.26,81242.0
2025-05-14 11:30:00,76.25,76.36,76.22,76.26,96402.0,76.25,76.36,76.22,76.26,96402.0
2025-05-14 11:40:00,76.26,76.28,76.15,76.17,111260.0,76.26,76.28,76.15,76.17,111260.0
2025-05-14 11:50:00,76.18,76.24,76.14,76.15,78855.0,76.18,76.24,76.14,76.15,78855.0
2025-05-14 12:00:00,76.14,76.23,76.12,76.19,62987.0,76.14,76.23,76.12,76.19,62987.0
2025-05-14 12:10:00,76.18,76.21,76.1,76.14,80399.0,76.18,76.21,76.1,76.14,80399.0
2025-05-14 12:20:00,76.15,76.18,76.07,76.08,73063.0,76.15,76.18,76.07,76.08,73063.0
2025-05-14 12:30:00,76.09,76.17,76.03,76.07,111052.0,76.09,76.17,76.03,76.07,111052.0
2025-05-14 12:40:00,76.07,76.09,76.01,76.02,102803.0,76.07,76.09,76.01,76.02,102803.0
2025-05-14 12:50:00,76.02,76.08,76.01,76.04,79286.0,76.02,76.08,76.01,76.04,79286.0
2025-05-14 13:00:00,76.03,76.06,75.93,75.97,559184.0,76.03,76.06,75.93,75.97,559184.0
2025-05-14 13:10:00,75.97,76.03,75.91,75.97,118266.0,75.97,76.03,75.91,75.97,118266.0
2025-05-14 13:20:00,75.96,76.01,75.83,75.97,107492.0,75.96,76.01,75.83,75.97,107492.0
2025-05-14 13:30:00,75.98,76.07,75.95,76.06,81119.0,75.98,76.07,75.95,76.06,81119.0
2025-05-14 13:40:00,76.06,76.13,76.03,76.12,102761.0,76.06,76.13,76.03,76.12,102761.0
2025-05-14 13:50:00,76.12,76.2,76.11,76.17,104218.0,76.12,76.2,76.11,76.17,104218.0
2025-05-14 14:00:00,76.17,76.27,76.15,76.23,135835.0,76.17,76.27,76.15,76.23,135835.0
2025-05-14 14:10:00,76.23,76.24,76.1,76.2,85856.0,76.23,76.24,76.1,76.2,85856.0
2025-05-14 14:20:00,76.19,76.19,76.05,76.09,135616.0,76.19,76.19,76.05,76.09,135616.0
2025-05-14 14:30:00,76.1,76.29,76.1,76.22,143142.0,76.1,76.29,76.1,76.22,143142.0
2025-05-14 14:40:00,76.22,76.27,76.11,76.17,124771.0,76.22,76.27,76.11,76.17,124771.0
2025-05-14 14:50:00,76.17,76.17,76.1,76.16,145558.0,76.17,76.17,76.1,76.16,145558.0
2025-05-14 15:00:00,76.16,76.18,76.11,76.16,159140.0,76.16,76.18,76.11,76.16,159140.0
2025-05-14 15:10:00,76.16,76.21,76.13,76.14,119152.0,76.16,76.21,76.13,76.14,119152.0
2025-05-14 15:20:00,76.14,76.16,76.03,76.13,138042.0,76.14,76.16,76.03,76.13,138042.0
2025-05-14 15:30:00,76.11,76.19,76.1,76.17,156405.0,76.11,76.19,76.1,76.17,156405.0
2025-05-14 15:40:00,76.17,76.24,76.13,76.23,151026.0,76.17,76.24,76.13,76.23,151026.0
2025-05-14 15:50:00,76.24,76.4,76.16,76.26,1227903.0,76.24,76.4,76.16,76.26,1227903.0
2025-05-15 09:30:00,76.06,76.47,75.94,76.3,376758.0,76.06,76.47,75.94,76.3,376758.0
2025-05-15 09:40:00,76.3,76.52,75.95,75.99,265606.0,76.3,76.52,75.95,75.99,265606.0
2025-05-15 09:50:00,76.0,76.12,75.9,75.94,154070.0,76.0,76.12,75.9,75.94,154070.0
2025-05-15 10:00:00,75.95,76.03,75.76,75.78,118317.0,75.95,76.03,75.76,75.78,118317.0
2025-05-15 10:10:00,75.77,75.91,75.65,75.89,266103.0,75.77,75.91,75.65,75.89,266103.0
2025-05-15 10:20:00,75.89,75.94,75.71,75.73,184907.0,75.89,75.94,75.71,75.73,184907.0
2025-05-15 10:30:00,75.73,75.73,75.51,75.56,285353.0,75.73,75.73,75.51,75.56,285353.0
2025-05-15 10:40:00,75.56,75.7,75.52,75.53,232535.0,75.56,75.7,75.52,75.53,232535.0
2025-05-15 10:50:00,75.52,75.72,75.51,75.62,123134.0,75.52,75.72,75.51,75.62,123134.0
2025-05-15 11:00:00,75.62,75.77,75.59,75.63,203347.0,75.62,75.77,75.59,75.63,203347.0
2025-05-15 11:10:00,75.63,75.73,75.62,75.72,128823.0,75.63,75.73,75.62,75.72,128823.0
2025-05-15 11:20:00,75.72,75.79,75.64,75.65,187644.0,75.72,75.79,75.64,75.65,187644.0
2025-05-15 11:30:00,75.65,75.68,75.49,75.53,255279.0,75.65,75.68,75.49,75.53,255279.0
2025-05-15 11:40:00,75.53,75.65,75.53,75.53,144623.0,75.53,75.65,75.53,75.53,144623.0
2025-05-15 11:50:00,75.53,75.54,75.48,75.48,139478.0,75.53,75.54,75.48,75.48,139478.0
2025-05-15 12:00:00,75.48,75.67,75.43,75.65,166755.0,75.48,75.67,75.43,75.65,166755.0
2025-05-15 12:10:00,75.66,75.66,75.45,75.48,160647.0,75.66,75.66,75.45,75.48,160647.0
2025-05-15 12:20:00,75.47,75.49,75.37,75.42,156465.0,75.47,75.49,75.37,75.42,156465.0
2025-05-15 12:30:00,75.42,75.47,75.32,75.4,121355.0,75.42,75.47,75.32,75.4,121355.0
2025-05-15 12:40:00,75.41,75.45,75.38,75.43,148610.0,75.41,75.45,75.38,75.43,148610.0
2025-05-15 12:50:00,75.42,75.45,75.32,75.37,106007.0,75.42,75.45,75.32,75.37,106007.0
2025-05-15 13:00:00,75.37,75.46,75.34,75.42,120715.0,75.37,75.46,75.34,75.42,120715.0
2025-05-15 13:10:00,75.42,75.45,75.34,75.44,119753.0,75.42,75.45,75.34,75.44,119753.0
2025-05-15 13:20:00,75.45,75.51,75.44,75.48,104355.0,75.45,75.51,75.44,75.48,104355.0
2025-05-15 13:30:00,75.47,75.49,75.38,75.46,91876.0,75.47,75.49,75.38,75.46,91876.0
2025-05-15 13:40:00,75.47,75.55,75.46,75.48,157528.0,75.47,75.55,75.46,75.48,157528.0
2025-05-15 13:50:00,75.47,75.6,75.47,75.59,121575.0,75.47,75.6,75.47,75.59,121575.0
2025-05-15 14:00:00,75.58,75.77,75.54,75.75,138408.0,75.58,75.77,75.54,75.75,138408.0
2025-05-15 14:10:00,75.74,75.76,75.65,75.66,105279.0,75.74,75.76,75.65,75.66,105279.0
2025-05-15 14:20:00,75.66,75.8,75.63,75.8,160225.0,75.66,75.8,75.63,75.8,160225.0
2025-05-15 14:30:00,75.79,75.85,75.72,75.75,73890.0,75.79,75.85,75.72,75.75,73890.0
2025-05-15 14:40:00,75.75,75.85,75.74,75.84,78672.0,75.75,75.85,75.74,75.84,78672.0
2025-05-15 14:50:00,75.84,75.9,75.82,75.88,81916.0,75.84,75.9,75.82,75.88,81916.0
2025-05-15 15:00:00,75.88,75.96,75.85,75.85,93200.0,75.88,75.96,75.85,75.85,93200.0
2025-05-15 15:10:00,75.86,75.92,75.84,75.89,92571.0,75.86,75.92,75.84,75.89,92571.0
2025-05-15 15:20:00,75.88,75.9,75.79,75.85,188415.0,75.88,75.9,75.79,75.85,188415.0
2025-05-15 15:30:00,75.85,75.9,75.68,75.7,323711.0,75.85,75.9,75.68,75.7,323711.0
2025-05-15 15:40:00,75.7,75.76,75.57,75.57,363099.0,75.7,75.76,75.57,75.57,363099.0
2025-05-15 15:50:00,75.58,75.67,75.41,75.63,1320841.0,75.58,75.67,75.41,75.63,1320841.0
2025-05-16 09:30:00,75.56,75.82,75.37,75.7,1079033.0,75.56,75.82,75.37,75.7,1079033.0
2025-05-16 09:40:00,75.69,75.69,75.5,75.52,158341.0,75.69,75.69,75.5,75.52,158341.0
2025-05-16 09:50:00,75.53,75.84,75.53,75.84,155123.0,75.53,75.84,75.53,75.84,155123.0
2025-05-16 10:00:00,75.85,75.85,75.53,75.81,151684.0,75.85,75.85,75.53,75.81,151684.0
2025-05-16 10:10:00,75.81,75.88,75.72,75.81,165722.0,75.81,75.88,75.72,75.81,165722.0
2025-05-16 10:20:00,75.8,75.89,75.73,75.76,112251.0,75.8,75.89,75.73,75.76,112251.0
2025-05-16 10:30:00,75.75,75.83,75.67,75.82,159350.0,75.75,75.83,75.67,75.82,159350.0
2025-05-16 10:40:00,75.82,75.87,75.73,75.86,122324.0,75.82,75.87,75.73,75.86,122324.0
2025-05-16 10:50:00,75.86,76.04,75.83,76.01,152236.0,75.86,76.04,75.83,76.01,152236.0
2025-05-16 11:00:00,76.01,76.08,76.0,76.01,135637.0,76.01,76.08,76.0,76.01,135637.0
2025-05-16 11:10:00,76.01,76.09,75.99,76.05,131097.0,76.01,76.09,75.99,76.05,131097.0
2025-05-16 11:20:00,76.05,76.11,76.02,76.09,117471.0,76.05,76.11,76.02,76.09,117471.0
2025-05-16 11:30:00,76.09,76.17,76.05,76.12,121023.0,76.09,76.17,76.05,76.12,121023.0
2025-05-16 11:40:00,76.12,76.18,76.07,76.13,84186.0,76.12,76.18,76.07,76.13,84186.0
2025-05-16 11:50:00,76.14,76.17,76.07,76.11,84291.0,76.14,76.17,76.07,76.11,84291.0
2025-05-16 12:00:00,76.1,76.23,76.08,76.21,73599.0,76.1,76.23,76.08,76.21,73599.0
2025-05-16 12:10:00,76.22,76.27,76.15,76.16,88361.0,76.22,76.27,76.15,76.16,88361.0
2025-05-16 12:20:00,76.16,76.18,76.08,76.09,164158.0,76.16,76.18,76.08,76.09,164158.0
2025-05-16 12:30:00,76.09,76.14,76.0,76.02,239019.0,76.09,76.14,76.0,76.02,239019.0
2025-05-16 12:40:00,76.01,76.06,75.94,75.98,228291.0,76.01,76.06,75.94,75.98,228291.0
2025-05-16 12:50:00,75.98,76.11,75.97,76.09,104603.0,75.98,76.11,75.97,76.09,104603.0
2025-05-16 13:00:00,76.08,76.21,76.04,76.2,110407.0,76.08,76.21,76.04,76.2,110407.0
2025-05-16 13:10:00,76.2,76.26,76.14,76.2,138281.0,76.2,76.26,76.14,76.2,138281.0
2025-05-16 13:20:00,76.2,76.25,76.17,76.23,92120.0,76.2,76.25,76.17,76.23,92120.0
2025-05-16 13:30:00,76.23,76.25,76.18,76.19,116711.0,76.23,76.25,76.18,76.19,116711.0
2025-05-16 13:40:00,76.19,76.23,76.16,76.19,98203.0,76.19,76.23,76.16,76.19,98203.0
2025-05-16 13:50:00,76.19,76.2,76.09,76.11,89799.0,76.19,76.2,76.09,76.11,89799.0
2025-05-16 14:00:00,76.1,76.17,76.08,76.1,72196.0,76.1,76.17,76.08,76.1,72196.0
2025-05-16 14:10:00,76.09,76.15,76.08,76.15,83681.0,76.09,76.15,76.08,76.15,83681.0
2025-05-16 14:20:00,76.15,76.24,76.14,76.2,107899.0,76.15,76.24,76.14,76.2,107899.0
2025-05-16 14:30:00,76.2,76.28,76.17,76.28,106787.0,76.2,76.28,76.17,76.28,106787.0
2025-05-16 14:40:00,76.28,76.35,76.26,76.28,119494.0,76.28,76.35,76.26,76.28,119494.0
2025-05-16 14:50:00,76.29,76.33,76.25,76.26,91611.0,76.29,76.33,76.25,76.26,91611.0
2025-05-16 15:00:00,76.27,76.35,76.26,76.31,174157.0,76.27,76.35,76.26,76.31,174157.0
2025-05-16 15:10:00,76.31,76.31,76.22,76.25,121573.0,76.31,76.31,76.22,76.25,121573.0
2025-05-16 15:20:00,76.24,76.25,76.13,76.17,220319.0,76.24,76.25,76.13,76.17,220319.0
2025-05-16 15:30:00,76.16,76.24,76.15,76.19,166719.0,76.16,76.24,76.15,76.19,166719.0
2025-05-16 15:40:00,76.19,76.3,76.11,76.26,272469.0,76.19,76.3,76.11,76.26,272469.0
2025-05-16 15:50:00,76.25,76.35,76.14,76.21,1017852.0,76.25,76.35,76.14,76.21,1017852.0
2025-05-19 09:30:00,75.6,75.95,75.43,75.92,383118.0,75.6,75.95,75.43,75.92,383118.0
2025-05-19 09:40:00,75.9,76.05,75.83,75.92,200483.0,75.9,76.05,75.83,75.92,200483.0
2025-05-19 09:50:00,75.93,76.11,75.92,76.02,178149.0,75.93,76.11,75.92,76.02,178149.0
2025-05-19 10:00:00,76.03,76.29,76.01,76.24,167656.0,76.03,76.29,76.01,76.24,167656.0
2025-05-19 10:10:00,76.23,76.41,76.22,76.27,144545.0,76.23,76.41,76.22,76.27,144545.0
2025-05-19 10:20:00,76.26,76.3,76.05,76.12,135032.0,76.26,76.3,76.05,76.12,135032.0
2025-05-19 10:30:00,76.12,76.28,76.07,76.25,148483.0,76.12,76.28,76.07,76.25,148483.0
2025-05-19 10:40:00,76.25,76.29,76.12,76.14,126186.0,76.25,76.29,76.12,76.14,126186.0
2025-05-19 10:50:00,76.14,76.24,76.08,76.11,181961.0,76.14,76.24,76.08,76.11,181961.0
2025-05-19 11:00:00,76.11,76.35,76.1,76.34,163004.0,76.11,76.35,76.1,76.34,163004.0
2025-05-19 11:10:00,76.34,76.35,75.96,76.15,356738.0,76.34,76.35,75.96,76.15,356738.0
2025-05-19 11:20:00,76.13,76.18,75.95,76.01,124971.0,76.13,76.18,75.95,76.01,124971.0
2025-05-19 11:30:00,76.0,76.21,75.99,76.21,91756.0,76.0,76.21,75.99,76.21,91756.0
2025-05-19 11:40:00,76.2,76.25,76.14,76.14,93634.0,76.2,76.25,76.14,76.14,93634.0
2025-05-19 11:50:00,76.13,76.22,76.11,76.22,60121.0,76.13,76.22,76.11,76.22,60121.0
2025-05-19 12:00:00,76.22,76.23,76.16,76.18,65588.0,76.22,76.23,76.16,76.18,65588.0
2025-05-19 12:10:00,76.17,76.23,76.12,76.13,99283.0,76.17,76.23,76.12,76.13,99283.0
2025-05-19 12:20:00,76.12,76.2,76.11,76.15,233666.0,76.12,76.2,76.11,76.15,233666.0
2025-05-19 12:30:00,76.14,76.15,76.06,76.12,168271.0,76.14,76.15,76.06,76.12,168271.0
2025-05-19 12:40:00,76.12,76.13,76.02,76.09,211017.0,76.12,76.13,76.02,76.09,211017.0
2025-05-19 12:50:00,76.09,76.16,76.07,76.14,112768.0,76.09,76.16,76.07,76.14,112768.0
2025-05-19 13:00:00,76.13,76.19,76.08,76.19,103038.0,76.13,76.19,76.08,76.19,103038.0
2025-05-19 13:10:00,76.18,76.18,76.05,76.06,111763.0,76.18,76.18,76.05,76.06,111763.0
2025-05-19 13:20:00,76.06,76.07,75.98,76.01,104263.0,76.06,76.07,75.98,76.01,104263.0
2025-05-19 13:30:00,76.0,76.1,75.95,76.09,133588.0,76.0,76.1,75.95,76.09,133588.0
2025-05-19 13:40:00,76.08,76.08,75.9,75.94,188814.0,76.08,76.08,75.9,75.94,188814.0
2025-05-19 13:50:00,75.93,75.94,75.85,75.86,114930.0,75.93,75.94,75.85,75.86,114930.0
2025-05-19 14:00:00,75.86,75.91,75.8,75.91,84840.0,75.86,75.91,75.8,75.91,84840.0
2025-05-19 14:10:00,75.9,75.9,75.74,75.8,89063.0,75.9,75.9,75.74,75.8,89063.0
2025-05-19 14:20:00,75.79,75.85,75.74,75.8,107895.0,75.79,75.85,75.74,75.8,107895.0
2025-05-19 14:30:00,75.79,75.89,75.73,75.88,111635.0,75.79,75.89,75.73,75.88,111635.0
2025-05-19 14:40:00,75.88,75.91,75.83,75.86,46341.0,75.88,75.91,75.83,75.86,46341.0
2025-05-19 14:50:00,75.87,75.95,75.86,75.94,95555.0,75.87,75.95,75.86,75.94,95555.0
2025-05-19 15:00:00,75.95,76.01,75.91,75.97,85395.0,75.95,76.01,75.91,75.97,85395.0
2025-05-19 15:10:00,75.96,75.98,75.88,75.95,158346.0,75.96,75.98,75.88,75.95,158346.0
2025-05-19 15:20:00,75.95,76.01,75.88,75.95,193640.0,75.95,76.01,75.88,75.95,193640.0
2025-05-19 15:30:00,75.95,75.95,75.84,75.89,146274.0,75.95,75.95,75.84,75.89,146274.0
2025-05-19 15:40:00,75.89,76.04,75.87,76.03,180485.0,75.89,76.04,75.87,76.03,180485.0
2025-05-19 15:50:00,76.03,76.1,75.98,76.05,682567.0,76.03,76.1,75.98,76.05,682567.0
2025-05-20 09:30:00,75.48,75.87,75.47,75.6,366855.0,75.48,75.87,75.47,75.6,366855.0
2025-05-20 09:40:00,75.61,75.61,75.23,75.24,192099.0,75.61,75.61,75.23,75.24,192099.0
2025-05-20 09:50:00,75.23,75.33,75.08,75.29,316045.0,75.23,75.33,75.08,75.29,316045.0
2025-05-20 10:00:00,75.29,75.51,75.29,75.41,260378.0,75.29,75.51,75.29,75.41,260378.0
2025-05-20 10:10:00,75.39,75.61,75.38,75.6,359712.0,75.39,75.61,75.38,75.6,359712.0
2025-05-20 10:20:00,75.6,75.64,75.48,75.54,363312.0,75.6,75.64,75.48,75.54,363312.0
2025-05-20 10:30:00,75.55,75.55,75.32,75.51,375425.0,75.55,75.55,75.32,75.51,375425.0
2025-05-20 10:40:00,75.52,75.7,75.49,75.6,318592.0,75.52,75.7,75.49,75.6,318592.0
2025-05-20 10:50:00,75.6,75.63,75.51,75.55,111405.0,75.6,75.63,75.51,75.55,111405.0
2025-05-20 11:00:00,75.53,75.56,75.4,75.41,143642.0,75.53,75.56,75.4,75.41,143642.0
2025-05-20 11:10:00,75.41,75.48,75.39,75.42,55466.0,75.41,75.48,75.39,75.42,55466.0
2025-05-20 11:20:00,75.42,75.54,75.42,75.51,67176.0,75.42,75.54,75.42,75.51,67176.0
2025-05-20 11:30:00,75.51,75.53,75.47,75.49,79568.0,75.51,75.53,75.47,75.49,79568.0
2025-05-20 11:40:00,75.5,75.52,75.42,75.48,140519.0,75.5,75.52,75.42,75.48,140519.0
2025-05-20 11:50:00,75.48,75.6,75.48,75.56,54422.0,75.48,75.6,75.48,75.56,54422.0
2025-05-20 12:00:00,75.56,75.6,75.47,75.5,64875.0,75.56,75.6,75.47,75.5,64875.0
2025-05-20 12:10:00,75.51,75.55,75.46,75.49,69939.0,75.51,75.55,75.46,75.49,69939.0
2025-05-20 12:20:00,75.49,75.51,75.41,75.47,69446.0,75.49,75.51,75.41,75.47,69446.0
2025-05-20 12:30:00,75.47,75.5,75.4,75.44,81378.0,75.47,75.5,75.4,75.44,81378.0
2025-05-20 12:40:00,75.44,75.47,75.4,75.4,61708.0,75.44,75.47,75.4,75.4,61708.0
2025-05-20 12:50:00,75.41,75.44,75.38,75.44,57632.0,75.41,75.44,75.38,75.44,57632.0
2025-05-20 13:00:00,75.43,75.51,75.42,75.45,106518.0,75.43,75.51,75.42,75.45,106518.0
2025-05-20 13:10:00,75.45,75.49,75.42,75.47,52680.0,75.45,75.49,75.42,75.47,52680.0
2025-05-20 13:20:00,75.46,75.5,75.42,75.47,65680.0,75.46,75.5,75.42,75.47,65680.0
2025-05-20 13:30:00,75.47,75.52,75.44,75.52,91190.0,75.47,75.52,75.44,75.52,91190.0
2025-05-20 13:40:00,75.52,75.53,75.45,75.47,64248.0,75.52,75.53,75.45,75.47,64248.0
2025-05-20 13:50:00,75.46,75.48,75.42,75.44,104327.0,75.46,75.48,75.42,75.44,104327.0
2025-05-20 14:00:00,75.43,75.48,75.4,75.44,73385.0,75.43,75.48,75.4,75.44,73385.0
2025-05-20 14:10:00,75.44,75.46,75.3,75.31,113971.0,75.44,75.46,75.3,75.31,113971.0
2025-05-20 14:20:00,75.31,75.31,75.07,75.11,151261.0,75.31,75.31,75.07,75.11,151261.0
2025-05-20 14:30:00,75.1,75.28,75.08,75.27,87255.0,75.1,75.28,75.08,75.27,87255.0
2025-05-20 14:40:00,75.27,75.28,75.13,75.15,102960.0,75.27,75.28,75.13,75.15,102960.0
2025-05-20 14:50:00,75.15,75.25,75.11,75.24,69333.0,75.15,75.25,75.11,75.24,69333.0
2025-05-20 15:00:00,75.24,75.27,75.11,75.26,130842.0,75.24,75.27,75.11,75.26,130842.0
2025-05-20 15:10:00,75.27,75.29,75.18,75.27,112059.0,75.27,75.29,75.18,75.27,112059.0
2025-05-20 15:20:00,75.26,75.33,75.26,75.29,117534.0,75.26,75.33,75.26,75.29,117534.0
2025-05-20 15:30:00,75.29,75.42,75.28,75.41,138568.0,75.29,75.42,75.28,75.41,138568.0
2025-05-20 15:40:00,75.42,75.49,75.38,75.47,286057.0,75.42,75.49,75.38,75.47,286057.0
2025-05-20 15:50:00,75.47,75.55,75.4,75.5,610608.0,75.47,75.55,75.4,75.5,610608.0
2025-05-21 09:30:00,74.94,75.13,74.59,74.78,300201.0,74.94,75.13,74.59,74.78,300201.0
2025-05-21 09:40:00,74.78,74.96,74.78,74.88,157595.0,74.78,74.96,74.78,74.88,157595.0
2025-05-21 09:50:00,74.87,74.94,74.72,74.76,119564.0,74.87,74.94,74.72,74.76,119564.0
2025-05-21 10:00:00,74.76,74.95,74.72,74.73,249238.0,74.76,74.95,74.72,74.73,249238.0
2025-05-21 10:10:00,74.73,74.74,74.56,74.67,250776.0,74.73,74.74,74.56,74.67,250776.0
2025-05-21 10:20:00,74.67,74.81,74.55,74.56,284633.0,74.67,74.81,74.55,74.56,284633.0
2025-05-21 10:30:00,74.56,74.59,74.31,74.48,202570.0,74.56,74.59,74.31,74.48,202570.0
2025-05-21 10:40:00,74.47,74.54,74.22,74.28,566627.0,74.47,74.54,74.22,74.28,566627.0
2025-05-21 10:50:00,74.28,74.45,74.23,74.45,120627.0,74.28,74.45,74.23,74.45,120627.0
2025-05-21 11:00:00,74.44,74.6,74.39,74.59,110866.0,74.44,74.6,74.39,74.59,110866.0
2025-05-21 11:10:00,74.59,74.65,74.48,74.48,91392.0,74.59,74.65,74.48,74.48,91392.0
2025-05-21 11:20:00,74.49,74.51,74.34,74.36,113754.0,74.49,74.51,74.34,74.36,113754.0
2025-05-21 11:30:00,74.36,74.42,74.3,74.31,125786.0,74.36,74.42,74.3,74.31,125786.0
2025-05-21 11:40:00,74.31,74.39,74.28,74.34,143648.0,74.31,74.39,74.28,74.34,143648.0
2025-05-21 11:50:00,74.34,74.42,74.28,74.37,166085.0,74.34,74.42,74.28,74.37,166085.0
2025-05-21 12:00:00,74.38,74.42,74.27,74.39,83790.0,74.38,74.42,74.27,74.39,83790.0
2025-05-21 12:10:00,74.38,74.45,74.34,74.42,76903.0,74.38,74.45,74.34,74.42,76903.0
2025-05-21 12:20:00,74.43,74.49,74.39,74.48,111722.0,74.43,74.49,74.39,74.48,111722.0
2025-05-21 12:30:00,74.47,74.55,74.45,74.52,105531.0,74.47,74.55,74.45,74.52,105531.0
2025-05-21 12:40:00,74.52,74.59,74.49,74.59,94518.0,74.52,74.59,74.49,74.59,94518.0
2025-05-21 12:50:00,74.59,74.61,74.45,74.47,131244.0,74.59,74.61,74.45,74.47,131244.0
2025-05-21 13:00:00,74.47,74.51,74.33,74.34,95211.0,74.47,74.51,74.33,74.34,95211.0
2025-05-21 13:10:00,74.33,74.33,73.94,74.03,313059.0,74.33,74.33,73.94,74.03,313059.0
2025-05-21 13:20:00,74.03,74.03,73.6,73.63,255055.0,74.03,74.03,73.6,73.63,255055.0
2025-05-21 13:30:00,73.63,73.86,73.48,73.86,513410.0,73.63,73.86,73.48,73.86,513410.0
2025-05-21 13:40:00,73.85,73.86,73.57,73.69,371704.0,73.85,73.86,73.57,73.69,371704.0
2025-05-21 13:50:00,73.68,73.79,73.52,73.59,161311.0,73.68,73.79,73.52,73.59,161311.0
2025-05-21 14:00:00,73.61,73.72,73.46,73.72,132774.0,73.61,73.72,73.46,73.72,132774.0
2025-05-21 14:10:00,73.72,73.72,73.53,73.54,86720.0,73.72,73.72,73.53,73.54,86720.0
2025-05-21 14:20:00,73.53,73.6,73.42,73.57,137939.0,73.53,73.6,73.42,73.57,137939.0
2025-05-21 14:30:00,73.57,73.69,73.55,73.61,78816.0,73.57,73.69,73.55,73.61,78816.0
2025-05-21 14:40:00,73.6,73.74,73.54,73.56,124718.0,73.6,73.74,73.54,73.56,124718.0
2025-05-21 14:50:00,73.56,73.59,73.43,73.44,112480.0,73.56,73.59,73.43,73.44,112480.0
2025-05-21 15:00:00,73.44,73.51,73.32,73.34,143717.0,73.44,73.51,73.32,73.34,143717.0
2025-05-21 15:10:00,73.33,73.48,73.27,73.36,209068.0,73.33,73.48,73.27,73.36,209068.0
2025-05-21 15:20:00,73.36,73.4,73.23,73.28,271971.0,73.36,73.4,73.23,73.28,271971.0
2025-05-21 15:30:00,73.29,73.57,73.29,73.57,275031.0,73.29,73.57,73.29,73.57,275031.0
2025-05-21 15:40:00,73.56,73.57,73.38,73.38,322878.0,73.56,73.57,73.38,73.38,322878.0
2025-05-21 15:50:00,73.38,73.47,73.14,73.17,1574958.0,73.38,73.47,73.14,73.17,1574958.0
2025-05-22 09:30:00,73.14,73.37,72.71,72.79,414716.0,73.14,73.37,72.71,72.79,414716.0
2025-05-22 09:40:00,72.78,72.88,72.52,72.58,284201.0,72.78,72.88,72.52,72.58,284201.0
2025-05-22 09:50:00,72.6,72.73,72.48,72.65,189456.0,72.6,72.73,72.48,72.65,189456.0
2025-05-22 10:00:00,72.65,72.91,72.62,72.89,209496.0,72.65,72.91,72.62,72.89,209496.0
2025-05-22 10:10:00,72.89,72.95,72.62,72.93,198122.0,72.89,72.95,72.62,72.93,198122.0
2025-05-22 10:20:00,72.93,72.94,72.62,72.73,177874.0,72.93,72.94,72.62,72.73,177874.0
2025-05-22 10:30:00,72.73,72.85,72.71,72.81,124441.0,72.73,72.85,72.71,72.81,124441.0
2025-05-22 10:40:00,72.82,72.92,72.79,72.9,133474.0,72.82,72.92,72.79,72.9,133474.0
2025-05-22 10:50:00,72.91,72.99,72.78,72.98,115408.0,72.91,72.99,72.78,72.98,115408.0
2025-05-22 11:00:00,72.98,73.1,72.95,73.06,127418.0,72.98,73.1,72.95,73.06,127418.0
2025-05-22 11:10:00,73.06,73.12,72.98,73.03,136459.0,73.06,73.12,72.98,73.03,136459.0
2025-05-22 11:20:00,73.03,73.23,73.01,73.12,143412.0,73.03,73.23,73.01,73.12,143412.0
2025-05-22 11:30:00,73.12,73.36,73.08,73.31,100681.0,73.12,73.36,73.08,73.31,100681.0
2025-05-22 11:40:00,73.3,73.37,73.17,73.18,149199.0,73.3,73.37,73.17,73.18,149199.0
2025-05-22 11:50:00,73.17,73.25,73.17,73.24,91395.0,73.17,73.25,73.17,73.24,91395.0
2025-05-22 12:00:00,73.25,73.31,73.18,73.3,58553.0,73.25,73.31,73.18,73.3,58553.0
2025-05-22 12:10:00,73.29,73.43,73.27,73.28,93367.0,73.29,73.43,73.27,73.28,93367.0
2025-05-22 12:20:00,73.28,73.3,73.19,73.22,56482.0,73.28,73.3,73.19,73.22,56482.0
2025-05-22 12:30:00,73.21,73.26,73.13,73.23,85888.0,73.21,73.26,73.13,73.23,85888.0
2025-05-22 12:40:00,73.23,73.33,73.22,73.28,95310.0,73.23,73.33,73.22,73.28,95310.0
2025-05-22 12:50:00,73.28,73.3,73.21,73.22,86185.0,73.28,73.3,73.21,73.22,86185.0
2025-05-22 13:00:00,73.23,73.27,73.14,73.15,74777.0,73.23,73.27,73.14,73.15,74777.0
2025-05-22 13:10:00,73.15,73.38,73.14,73.35,105949.0,73.15,73.38,73.14,73.35,105949.0
2025-05-22 13:20:00,73.35,73.52,73.34,73.42,112974.0,73.35,73.52,73.34,73.42,112974.0
2025-05-22 13:30:00,73.44,73.59,73.41,73.53,106025.0,73.44,73.59,73.41,73.53,106025.0
2025-05-22 13:40:00,73.54,73.63,73.52,73.61,89444.0,73.54,73.63,73.52,73.61,89444.0
2025-05-22 13:50:00,73.61,73.67,73.55,73.59,76639.0,73.61,73.67,73.55,73.59,76639.0
2025-05-22 14:00:00,73.59,73.6,73.5,73.55,170240.0,73.59,73.6,73.5,73.55,170240.0
2025-05-22 14:10:00,73.55,73.7,73.51,73.7,79867.0,73.55,73.7,73.51,73.7,79867.0
2025-05-22 14:20:00,73.7,73.8,73.64,73.8,122465.0,73.7,73.8,73.64,73.8,122465.0
2025-05-22 14:30:00,73.8,73.82,73.65,73.65,193771.0,73.8,73.82,73.65,73.65,193771.0
2025-05-22 14:40:00,73.66,73.68,73.56,73.62,62685.0,73.66,73.68,73.56,73.62,62685.0
2025-05-22 14:50:00,73.62,73.72,73.61,73.7,113281.0,73.62,73.72,73.61,73.7,113281.0
2025-05-22 15:00:00,73.71,73.79,73.7,73.7,117968.0,73.71,73.79,73.7,73.7,117968.0
2025-05-22 15:10:00,73.71,73.82,73.69,73.8,150783.0,73.71,73.82,73.69,73.8,150783.0
2025-05-22 15:20:00,73.8,73.89,73.76,73.84,218224.0,73.8,73.89,73.76,73.84,218224.0
2025-05-22 15:30:00,73.83,73.84,73.7,73.76,227632.0,73.83,73.84,73.7,73.76,227632.0
2025-05-22 15:40:00,73.75,73.75,73.59,73.67,212434.0,73.75,73.75,73.59,73.67,212434.0
2025-05-22 15:50:00,73.67,73.73,73.29,73.38,716810.0,73.67,73.73,73.29,73.38,716810.0
2025-05-23 09:30:00,71.9,72.63,71.89,72.53,342942.0,71.9,72.63,71.89,72.53,342942.0
2025-05-23 09:40:00,72.55,72.67,72.38,72.48,153268.0,72.55,72.67,72.38,72.48,153268.0
2025-05-23 09:50:00,72.48,72.68,72.45,72.55,285104.0,72.48,72.68,72.45,72.55,285104.0
2025-05-23 10:00:00,72.56,72.68,72.47,72.52,133952.0,72.56,72.68,72.47,72.52,133952.0
2025-05-23 10:10:00,72.52,72.59,72.33,72.34,139265.0,72.52,72.59,72.33,72.34,139265.0
2025-05-23 10:20:00,72.34,72.56,72.29,72.41,106508.0,72.34,72.56,72.29,72.41,106508.0
2025-05-23 10:30:00,72.45,72.63,72.41,72.44,116831.0,72.45,72.63,72.41,72.44,116831.0
2025-05-23 10:40:00,72.43,72.57,72.39,72.48,145227.0,72.43,72.57,72.39,72.48,145227.0
2025-05-23 10:50:00,72.49,72.5,72.27,72.29,133912.0,72.49,72.5,72.27,72.29,133912.0
2025-05-23 11:00:00,72.3,72.43,72.23,72.38,166137.0,72.3,72.43,72.23,72.38,166137.0
2025-05-23 11:10:00,72.39,72.41,72.25,72.35,106838.0,72.39,72.41,72.25,72.35,106838.0
2025-05-23 11:20:00,72.35,72.57,72.35,72.56,81931.0,72.35,72.57,72.35,72.56,81931.0
2025-05-23 11:30:00,72.54,72.76,72.54,72.68,89215.0,72.54,72.76,72.54,72.68,89215.0
2025-05-23 11:40:00,72.69,72.73,72.61,72.66,94686.0,72.69,72.73,72.61,72.66,94686.0
2025-05-23 11:50:00,72.67,72.67,72.54,72.55,44118.0,72.67,72.67,72.54,72.55,44118.0
2025-05-23 12:00:00,72.55,72.67,72.52,72.6,124655.0,72.55,72.67,72.52,72.6,124655.0
2025-05-23 12:10:00,72.61,72.71,72.59,72.67,30175.0,72.61,72.71,72.59,72.67,30175.0
2025-05-23 12:20:00,72.67,72.84,72.65,72.75,53796.0,72.67,72.84,72.65,72.75,53796.0
2025-05-23 12:30:00,72.75,72.79,72.62,72.78,105102.0,72.75,72.79,72.62,72.78,105102.0
2025-05-23 12:40:00,72.77,72.88,72.74,72.88,95777.0,72.77,72.88,72.74,72.88,95777.0
2025-05-23 12:50:00,72.88,72.89,72.69,72.72,71602.0,72.88,72.89,72.69,72.72,71602.0
2025-05-23 13:00:00,72.72,72.85,72.7,72.84,44591.0,72.72,72.85,72.7,72.84,44591.0
2025-05-23 13:10:00,72.84,73.02,72.83,72.97,77906.0,72.84,73.02,72.83,72.97,77906.0
2025-05-23 13:20:00,72.97,73.08,72.94,73.07,114259.0,72.97,73.08,72.94,73.07,114259.0
2025-05-23 13:30:00,73.06,73.12,73.01,73.02,188492.0,73.06,73.12,73.01,73.02,188492.0
2025-05-23 13:40:00,73.02,73.06,72.95,73.05,88150.0,73.02,73.06,72.95,73.05,88150.0
2025-05-23 13:50:00,73.04,73.18,73.03,73.05,85933.0,73.04,73.18,73.03,73.05,85933.0
2025-05-23 14:00:00,73.05,73.19,73.03,73.09,86368.0,73.05,73.19,73.03,73.09,86368.0
2025-05-23 14:10:00,73.09,73.1,72.95,72.98,96954.0,73.09,73.1,72.95,72.98,96954.0
2025-05-23 14:20:00,72.98,73.05,72.86,72.99,96395.0,72.98,73.05,72.86,72.99,96395.0
2025-05-23 14:30:00,72.98,73.11,72.97,73.04,72485.0,72.98,73.11,72.97,73.04,72485.0
2025-05-23 14:40:00,73.05,73.1,72.98,73.09,90963.0,73.05,73.1,72.98,73.09,90963.0
2025-05-23 14:50:00,73.1,73.12,73.0,73.02,69367.0,73.1,73.12,73.0,73.02,69367.0
2025-05-23 15:00:00,73.02,73.09,72.95,73.08,130364.0,73.02,73.09,72.95,73.08,130364.0
2025-05-23 15:10:00,73.08,73.15,73.01,73.03,80988.0,73.08,73.15,73.01,73.03,80988.0
2025-05-23 15:20:00,73.03,73.07,72.94,72.98,172220.0,73.03,73.07,72.94,72.98,172220.0
2025-05-23 15:30:00,72.97,73.05,72.89,73.05,203216.0,72.97,73.05,72.89,73.05,203216.0
2025-05-23 15:40:00,73.04,73.1,72.93,72.96,177655.0,73.04,73.1,72.93,72.96,177655.0
2025-05-23 15:50:00,72.97,72.99,72.68,72.84,612086.0,72.97,72.99,72.68,72.84,612086.0
2025-05-27 09:30:00,73.61,73.61,73.05,73.23,447895.0,73.61,73.61,73.05,73.23,447895.0
2025-05-27 09:40:00,73.22,73.32,73.13,73.3,165835.0,73.22,73.32,73.13,73.3,165835.0
2025-05-27 09:50:00,73.29,73.37,73.18,73.18,224838.0,73.29,73.37,73.18,73.18,224838.0
2025-05-27 10:00:00,73.17,73.29,73.16,73.23,228797.0,73.17,73.29,73.16,73.23,228797.0
2025-05-27 10:10:00,73.22,73.38,73.17,73.34,425788.0,73.22,73.38,73.17,73.34,425788.0
2025-05-27 10:20:00,73.36,73.5,73.33,73.37,254468.0,73.36,73.5,73.33,73.37,254468.0
2025-05-27 10:30:00,73.38,73.47,73.26,73.3,227762.0,73.38,73.47,73.26,73.3,227762.0
2025-05-27 10:40:00,73.3,73.45,73.19,73.43,163463.0,73.3,73.45,73.19,73.43,163463.0
2025-05-27 10:50:00,73.43,73.48,73.3,73.31,139150.0,73.43,73.48,73.3,73.31,139150.0
2025-05-27 11:00:00,73.32,73.41,73.3,73.31,110746.0,73.32,73.41,73.3,73.31,110746.0
2025-05-27 11:10:00,73.3,73.39,73.27,73.37,211918.0,73.3,73.39,73.27,73.37,211918.0
2025-05-27 11:20:00,73.36,73.42,73.27,73.42,124902.0,73.36,73.42,73.27,73.42,124902.0
2025-05-27 11:30:00,73.41,73.43,73.35,73.42,113888.0,73.41,73.43,73.35,73.42,113888.0
2025-05-27 11:40:00,73.43,73.48,73.38,73.45,54838.0,73.43,73.48,73.38,73.45,54838.0
2025-05-27 11:50:00,73.45,73.48,73.37,73.4,101390.0,73.45,73.48,73.37,73.4,101390.0
2025-05-27 12:00:00,73.39,73.54,73.38,73.53,160780.0,73.39,73.54,73.38,73.53,160780.0
2025-05-27 12:10:00,73.53,73.55,73.4,73.44,83673.0,73.53,73.55,73.4,73.44,83673.0
2025-05-27 12:20:00,73.44,73.61,73.43,73.53,60811.0,73.44,73.61,73.43,73.53,60811.0
2025-05-27 12:30:00,73.53,73.63,73.43,73.61,167484.0,73.53,73.63,73.43,73.61,167484.0
2025-05-27 12:40:00,73.62,73.66,73.5,73.53,69195.0,73.62,73.66,73.5,73.53,69195.0
2025-05-27 12:50:00,73.53,73.59,73.48,73.49,81772.0,73.53,73.59,73.48,73.49,81772.0
2025-05-27 13:00:00,73.49,73.53,73.46,73.52,53919.0,73.49,73.53,73.46,73.52,53919.0
2025-05-27 13:10:00,73.52,73.61,73.48,73.6,150047.0,73.52,73.61,73.48,73.6,150047.0
2025-05-27 13:20:00,73.59,73.65,73.59,73.63,79097.0,73.59,73.65,73.59,73.63,79097.0
2025-05-27 13:30:00,73.62,73.69,73.56,73.66,104090.0,73.62,73.69,73.56,73.66,104090.0
2025-05-27 13:40:00,73.65,73.77,73.64,73.77,130144.0,73.65,73.77,73.64,73.77,130144.0
2025-05-27 13:50:00,73.77,73.96,73.74,73.96,217261.0,73.77,73.96,73.74,73.96,217261.0
2025-05-27 14:00:00,73.96,74.02,73.92,73.98,135935.0,73.96,74.02,73.92,73.98,135935.0
2025-05-27 14:10:00,73.98,74.09,73.91,73.92,106596.0,73.98,74.09,73.91,73.92,106596.0
2025-05-27 14:20:00,73.92,74.02,73.9,73.95,116543.0,73.92,74.02,73.9,73.95,116543.0
2025-05-27 14:30:00,73.95,74.03,73.93,74.03,86260.0,73.95,74.03,73.93,74.03,86260.0
2025-05-27 14:40:00,74.03,74.03,73.95,73.97,152461.0,74.03,74.03,73.95,73.97,152461.0
2025-05-27 14:50:00,73.96,73.98,73.91,73.92,142922.0,73.96,73.98,73.91,73.92,142922.0
2025-05-27 15:00:00,73.92,74.03,73.89,73.97,133831.0,73.92,74.03,73.89,73.97,133831.0
2025-05-27 15:10:00,73.96,73.97,73.85,73.89,132393.0,73.96,73.97,73.85,73.89,132393.0
2025-05-27 15:20:00,73.9,73.91,73.83,73.88,140474.0,73.9,73.91,73.83,73.88,140474.0
2025-05-27 15:30:00,73.88,73.88,73.8,73.86,180148.0,73.88,73.88,73.8,73.86,180148.0
2025-05-27 15:40:00,73.86,73.89,73.8,73.81,271197.0,73.86,73.89,73.8,73.81,271197.0
2025-05-27 15:50:00,73.82,74.0,73.8,73.98,909133.0,73.82,74.0,73.8,73.98,909133.0
2025-05-28 09:30:00,74.2,74.32,74.05,74.28,363231.0,74.2,74.32,74.05,74.28,363231.0
2025-05-28 09:40:00,74.29,74.36,74.18,74.19,216995.0,74.29,74.36,74.18,74.19,216995.0
2025-05-28 09:50:00,74.19,74.19,73.89,73.97,136868.0,74.19,74.19,73.89,73.97,136868.0
2025-05-28 10:00:00,73.98,74.01,73.84,73.84,163918.0,73.98,74.01,73.84,73.84,163918.0
2025-05-28 10:10:00,73.84,73.86,73.68,73.82,175576.0,73.84,73.86,73.68,73.82,175576.0
2025-05-28 10:20:00,73.81,73.87,73.73,73.79,135262.0,73.81,73.87,73.73,73.79,135262.0
2025-05-28 10:30:00,73.78,73.78,73.69,73.76,139810.0,73.78,73.78,73.69,73.76,139810.0
2025-05-28 10:40:00,73.75,73.76,73.53,73.59,88477.0,73.75,73.76,73.53,73.59,88477.0
2025-05-28 10:50:00,73.58,73.59,73.45,73.48,103896.0,73.58,73.59,73.45,73.48,103896.0
2025-05-28 11:00:00,73.48,73.62,73.46,73.54,95593.0,73.48,73.62,73.46,73.54,95593.0
2025-05-28 11:10:00,73.54,73.69,73.53,73.56,121203.0,73.54,73.69,73.53,73.56,121203.0
2025-05-28 11:20:00,73.56,73.59,73.43,73.44,72549.0,73.56,73.59,73.43,73.44,72549.0
2025-05-28 11:30:00,73.44,73.47,73.33,73.46,123127.0,73.44,73.47,73.33,73.46,123127.0
2025-05-28 11:40:00,73.45,73.5,73.43,73.5,61218.0,73.45,73.5,73.43,73.5,61218.0
2025-05-28 11:50:00,73.5,73.62,73.49,73.53,118166.0,73.5,73.62,73.49,73.53,118166.0
2025-05-28 12:00:00,73.53,73.66,73.53,73.66,82444.0,73.53,73.66,73.53,73.66,82444.0
2025-05-28 12:10:00,73.64,73.65,73.54,73.63,74956.0,73.64,73.65,73.54,73.63,74956.0
2025-05-28 12:20:00,73.63,73.65,73.56,73.64,67920.0,73.63,73.65,73.56,73.64,67920.0
2025-05-28 12:30:00,73.64,73.76,73.6,73.75,58827.0,73.64,73.76,73.6,73.75,58827.0
2025-05-28 12:40:00,73.75,73.82,73.72,73.81,80761.0,73.75,73.82,73.72,73.81,80761.0
2025-05-28 12:50:00,73.8,73.84,73.72,73.77,89521.0,73.8,73.84,73.72,73.77,89521.0
2025-05-28 13:00:00,73.76,73.87,73.73,73.83,91806.0,73.76,73.87,73.73,73.83,91806.0
2025-05-28 13:10:00,73.83,73.86,73.76,73.86,92211.0,73.83,73.86,73.76,73.86,92211.0
2025-05-28 13:20:00,73.86,73.9,73.82,73.87,93040.0,73.86,73.9,73.82,73.87,93040.0
2025-05-28 13:30:00,73.87,73.88,73.76,73.79,68502.0,73.87,73.88,73.76,73.79,68502.0
2025-05-28 13:40:00,73.78,73.83,73.71,73.79,58585.0,73.78,73.83,73.71,73.79,58585.0
2025-05-28 13:50:00,73.8,73.89,73.78,73.87,106786.0,73.8,73.89,73.78,73.87,106786.0
2025-05-28 14:00:00,73.87,73.99,73.86,73.92,96686.0,73.87,73.99,73.86,73.92,96686.0
2025-05-28 14:10:00,73.92,73.99,73.91,73.95,90722.0,73.92,73.99,73.91,73.95,90722.0
2025-05-28 14:20:00,73.96,74.02,73.94,74.01,96107.0,73.96,74.02,73.94,74.01,96107.0
2025-05-28 14:30:00,74.01,74.04,73.97,73.99,96481.0,74.01,74.04,73.97,73.99,96481.0
2025-05-28 14:40:00,74.0,74.03,73.95,73.95,62937.0,74.0,74.03,73.95,73.95,62937.0
2025-05-28 14:50:00,73.95,73.96,73.7,73.92,156395.0,73.95,73.96,73.7,73.92,156395.0
2025-05-28 15:00:00,73.91,74.03,73.88,74.0,100634.0,73.91,74.03,73.88,74.0,100634.0
2025-05-28 15:10:00,74.0,74.05,73.9,73.95,132516.0,74.0,74.05,73.9,73.95,132516.0
2025-05-28 15:20:00,73.94,73.97,73.83,73.84,94054.0,73.94,73.97,73.83,73.84,94054.0
2025-05-28 15:30:00,73.84,73.88,73.79,73.82,158599.0,73.84,73.88,73.79,73.82,158599.0
2025-05-28 15:40:00,73.82,73.85,73.75,73.79,215172.0,73.82,73.85,73.75,73.79,215172.0
2025-05-28 15:50:00,73.78,73.78,73.58,73.71,684599.0,73.78,73.78,73.58,73.71,684599.0
2025-05-29 09:30:00,74.41,74.41,73.66,73.88,328954.0,74.41,74.41,73.66,73.88,328954.0
2025-05-29 09:40:00,73.89,73.95,73.56,73.57,179128.0,73.89,73.95,73.56,73.57,179128.0
2025-05-29 09:50:00,73.57,73.74,73.5,73.73,153889.0,73.57,73.74,73.5,73.73,153889.0
2025-05-29 10:00:00,73.69,73.76,73.33,73.36,109161.0,73.69,73.76,73.33,73.36,109161.0
2025-05-29 10:10:00,73.36,73.54,73.36,73.49,189965.0,73.36,73.54,73.36,73.49,189965.0
2025-05-29 10:20:00,73.48,73.57,73.38,73.54,179146.0,73.48,73.57,73.38,73.54,179146.0
2025-05-29 10:30:00,73.53,73.64,73.4,73.5,66331.0,73.53,73.64,73.4,73.5,66331.0
2025-05-29 10:40:00,73.49,73.63,73.38,73.61,72050.0,73.49,73.63,73.38,73.61,72050.0
2025-05-29 10:50:00,73.6,73.69,73.54,73.65,76371.0,73.6,73.69,73.54,73.65,76371.0
2025-05-29 11:00:00,73.66,73.69,73.49,73.52,118067.0,73.66,73.69,73.49,73.52,118067.0
2025-05-29 11:10:00,73.52,73.76,73.49,73.69,107382.0,73.52,73.76,73.49,73.69,107382.0
2025-05-29 11:20:00,73.69,73.84,73.67,73.81,154938.0,73.69,73.84,73.67,73.81,154938.0
2025-05-29 11:30:00,73.8,73.8,73.54,73.58,131229.0,73.8,73.8,73.54,73.58,131229.0
2025-05-29 11:40:00,73.58,73.71,73.56,73.65,67269.0,73.58,73.71,73.56,73.65,67269.0
2025-05-29 11:50:00,73.66,73.8,73.37,73.53,182617.0,73.66,73.8,73.37,73.53,182617.0
2025-05-29 12:00:00,73.52,73.55,73.41,73.48,151752.0,73.52,73.55,73.41,73.48,151752.0
2025-05-29 12:10:00,73.47,73.73,73.46,73.72,71018.0,73.47,73.73,73.46,73.72,71018.0
2025-05-29 12:20:00,73.73,73.75,73.64,73.71,238202.0,73.73,73.75,73.64,73.71,238202.0
2025-05-29 12:30:00,73.71,73.84,73.71,73.8,114550.0,73.71,73.84,73.71,73.8,114550.0
2025-05-29 12:40:00,73.79,73.82,73.72,73.75,108554.0,73.79,73.82,73.72,73.75,108554.0
2025-05-29 12:50:00,73.75,73.91,73.72,73.9,79131.0,73.75,73.91,73.72,73.9,79131.0
2025-05-29 13:00:00,73.9,73.98,73.89,73.91,124806.0,73.9,73.98,73.89,73.91,124806.0
2025-05-29 13:10:00,73.92,73.96,73.88,73.91,158367.0,73.92,73.96,73.88,73.91,158367.0
2025-05-29 13:20:00,73.91,73.96,73.8,73.84,93727.0,73.91,73.96,73.8,73.84,93727.0
2025-05-29 13:30:00,73.83,73.92,73.76,73.9,186918.0,73.83,73.92,73.76,73.9,186918.0
2025-05-29 13:40:00,73.9,73.96,73.87,73.88,149835.0,73.9,73.96,73.87,73.88,149835.0
2025-05-29 13:50:00,73.88,73.96,73.82,73.86,109666.0,73.88,73.96,73.82,73.86,109666.0
2025-05-29 14:00:00,73.86,73.99,73.84,73.96,68440.0,73.86,73.99,73.84,73.96,68440.0
2025-05-29 14:10:00,73.96,73.98,73.76,73.77,88266.0,73.96,73.98,73.76,73.77,88266.0
2025-05-29 14:20:00,73.77,73.96,73.74,73.92,130719.0,73.77,73.96,73.74,73.92,130719.0
2025-05-29 14:30:00,73.92,75.08,73.92,74.19,1981520.0,73.92,75.08,73.92,74.19,1981520.0
2025-05-29 14:40:00,74.19,74.34,74.17,74.19,245618.0,74.19,74.34,74.17,74.19,245618.0
2025-05-29 14:50:00,74.19,74.23,74.01,74.07,122223.0,74.19,74.23,74.01,74.07,122223.0
2025-05-29 15:00:00,74.07,74.17,73.98,74.03,197741.0,74.07,74.17,73.98,74.03,197741.0
2025-05-29 15:10:00,74.03,74.14,74.02,74.07,189126.0,74.03,74.14,74.02,74.07,189126.0
2025-05-29 15:20:00,74.07,74.12,73.99,74.02,178291.0,74.07,74.12,73.99,74.02,178291.0
2025-05-29 15:30:00,74.02,74.22,73.99,74.2,206144.0,74.02,74.22,73.99,74.2,206144.0
2025-05-29 15:40:00,74.2,74.45,74.19,74.42,369247.0,74.2,74.45,74.19,74.42,369247.0
2025-05-29 15:50:00,74.42,74.55,74.42,74.53,1071481.0,74.42,74.55,74.42,74.53,1071481.0
2025-05-30 09:30:00,74.2,74.33,73.85,73.85,316617.0,74.2,74.33,73.85,73.85,316617.0
2025-05-30 09:40:00,73.84,74.05,73.73,73.91,137991.0,73.84,74.05,73.73,73.91,137991.0
2025-05-30 09:50:00,73.9,74.0,73.77,73.78,127700.0,73.9,74.0,73.77,73.78,127700.0
2025-05-30 10:00:00,73.78,74.3,73.78,74.28,199510.0,73.78,74.3,73.78,74.28,199510.0
2025-05-30 10:10:00,74.28,74.42,74.23,74.41,227488.0,74.28,74.42,74.23,74.41,227488.0
2025-05-30 10:20:00,74.41,74.5,74.35,74.48,212187.0,74.41,74.5,74.35,74.48,212187.0
2025-05-30 10:30:00,74.48,74.66,74.47,74.64,160246.0,74.48,74.66,74.47,74.64,160246.0
2025-05-30 10:40:00,74.64,74.64,74.49,74.54,135832.0,74.64,74.64,74.49,74.54,135832.0
2025-05-30 10:50:00,74.54,74.58,74.32,74.33,104171.0,74.54,74.58,74.32,74.33,104171.0
2025-05-30 11:00:00,74.34,74.34,74.21,74.25,127396.0,74.34,74.34,74.21,74.25,127396.0
2025-05-30 11:10:00,74.26,74.28,74.06,74.11,89191.0,74.26,74.28,74.06,74.11,89191.0
2025-05-30 11:20:00,74.11,74.29,74.1,74.24,96712.0,74.11,74.29,74.1,74.24,96712.0
2025-05-30 11:30:00,74.23,74.29,74.02,74.15,166846.0,74.23,74.29,74.02,74.15,166846.0
2025-05-30 11:40:00,74.14,74.14,74.02,74.14,92397.0,74.14,74.14,74.02,74.14,92397.0
2025-05-30 11:50:00,74.14,74.16,74.04,74.09,70354.0,74.14,74.16,74.04,74.09,70354.0
2025-05-30 12:00:00,74.1,74.32,74.05,74.32,77110.0,74.1,74.32,74.05,74.32,77110.0
2025-05-30 12:10:00,74.33,74.38,74.28,74.36,105135.0,74.33,74.38,74.28,74.36,105135.0
2025-05-30 12:20:00,74.36,74.39,74.04,74.11,253119.0,74.36,74.39,74.04,74.11,253119.0
2025-05-30 12:30:00,74.12,74.21,73.92,74.19,187794.0,74.12,74.21,73.92,74.19,187794.0
2025-05-30 12:40:00,74.18,74.24,74.01,74.06,109888.0,74.18,74.24,74.01,74.06,109888.0
2025-05-30 12:50:00,74.05,74.09,73.98,74.09,104796.0,74.05,74.09,73.98,74.09,104796.0
2025-05-30 13:00:00,74.06,74.22,74.04,74.2,117875.0,74.06,74.22,74.04,74.2,117875.0
2025-05-30 13:10:00,74.19,74.19,74.07,74.16,92670.0,74.19,74.19,74.07,74.16,92670.0
2025-05-30 13:20:00,74.17,74.25,74.12,74.23,76633.0,74.17,74.25,74.12,74.23,76633.0
2025-05-30 13:30:00,74.22,74.26,74.19,74.25,82751.0,74.22,74.26,74.19,74.25,82751.0
2025-05-30 13:40:00,74.23,74.27,74.17,74.24,59952.0,74.23,74.27,74.17,74.24,59952.0
2025-05-30 13:50:00,74.25,74.38,74.23,74.25,57526.0,74.25,74.38,74.23,74.25,57526.0
2025-05-30 14:00:00,74.24,74.47,74.24,74.45,84311.0,74.24,74.47,74.24,74.45,84311.0
2025-05-30 14:10:00,74.45,74.78,74.43,74.76,281360.0,74.45,74.78,74.43,74.76,281360.0
2025-05-30 14:20:00,74.74,74.78,74.63,74.7,104802.0,74.74,74.78,74.63,74.7,104802.0
2025-05-30 14:30:00,74.7,74.77,74.6,74.7,123515.0,74.7,74.77,74.6,74.7,123515.0
2025-05-30 14:40:00,74.71,74.71,74.54,74.62,159900.0,74.71,74.71,74.54,74.62,159900.0
2025-05-30 14:50:00,74.61,74.69,74.59,74.65,75961.0,74.61,74.69,74.59,74.65,75961.0
2025-05-30 15:00:00,74.64,74.77,74.64,74.68,135719.0,74.64,74.77,74.64,74.68,135719.0
2025-05-30 15:10:00,74.67,74.75,74.6,74.72,99272.0,74.67,74.75,74.6,74.72,99272.0
2025-05-30 15:20:00,74.72,74.77,74.63,74.69,116191.0,74.72,74.77,74.63,74.69,116191.0
2025-05-30 15:30:00,74.7,74.77,74.59,74.67,184662.0,74.7,74.77,74.59,74.67,184662.0
2025-05-30 15:40:00,74.68,74.72,74.54,74.65,235998.0,74.68,74.72,74.54,74.65,235998.0
2025-05-30 15:50:00,74.66,74.8,74.57,74.7,1921244.0,74.66,74.8,74.57,74.7,1921244.0
2025-06-02 09:30:00,74.26,74.28,73.32,73.45,593375.0,74.26,74.28,73.32,73.45,593375.0
2025-06-02 09:40:00,73.45,73.62,73.27,73.43,409205.0,73.45,73.62,73.27,73.43,409205.0
2025-06-02 09:50:00,73.41,73.7,73.26,73.59,350210.0,73.41,73.7,73.26,73.59,350210.0
2025-06-02 10:00:00,73.55,73.66,73.29,73.61,229181.0,73.55,73.66,73.29,73.61,229181.0
2025-06-02 10:10:00,73.61,73.7,73.42,73.48,168246.0,73.61,73.7,73.42,73.48,168246.0
2025-06-02 10:20:00,73.47,73.74,73.46,73.72,155164.0,73.47,73.74,73.46,73.72,155164.0
2025-06-02 10:30:00,73.73,73.77,73.48,73.48,283415.0,73.73,73.77,73.48,73.48,283415.0
2025-06-02 10:40:00,73.49,73.6,73.45,73.53,170959.0,73.49,73.6,73.45,73.53,170959.0
2025-06-02 10:50:00,73.53,73.64,73.52,73.58,116264.0,73.53,73.64,73.52,73.58,116264.0
2025-06-02 11:00:00,73.58,73.74,73.58,73.72,280493.0,73.58,73.74,73.58,73.72,280493.0
2025-06-02 11:10:00,73.72,73.95,73.69,73.89,147823.0,73.72,73.95,73.69,73.89,147823.0
2025-06-02 11:20:00,73.89,73.95,73.81,73.82,85135.0,73.89,73.95,73.81,73.82,85135.0
2025-06-02 11:30:00,73.83,73.88,73.76,73.83,92482.0,73.83,73.88,73.76,73.83,92482.0
2025-06-02 11:40:00,73.83,73.98,73.82,73.95,123990.0,73.83,73.98,73.82,73.95,123990.0
2025-06-02 11:50:00,73.94,74.07,73.89,73.95,140545.0,73.94,74.07,73.89,73.95,140545.0
2025-06-02 12:00:00,73.96,73.97,73.84,73.91,109559.0,73.96,73.97,73.84,73.91,109559.0
2025-06-02 12:10:00,73.9,73.96,73.88,73.95,80974.0,73.9,73.96,73.88,73.95,80974.0
2025-06-02 12:20:00,73.95,73.96,73.88,73.96,82390.0,73.95,73.96,73.88,73.96,82390.0
2025-06-02 12:30:00,73.95,73.99,73.91,73.93,97990.0,73.95,73.99,73.91,73.93,97990.0
2025-06-02 12:40:00,73.93,74.02,73.91,73.96,123002.0,73.93,74.02,73.91,73.96,123002.0
2025-06-02 12:50:00,73.95,74.08,73.94,74.03,147955.0,73.95,74.08,73.94,74.03,147955.0
2025-06-02 13:00:00,74.03,74.15,74.03,74.15,122241.0,74.03,74.15,74.03,74.15,122241.0
2025-06-02 13:10:00,74.14,74.15,74.08,74.13,113083.0,74.14,74.15,74.08,74.13,113083.0
2025-06-02 13:20:00,74.12,74.17,74.1,74.14,155510.0,74.12,74.17,74.1,74.14,155510.0
2025-06-02 13:30:00,74.14,74.26,74.14,74.26,90488.0,74.14,74.26,74.14,74.26,90488.0
2025-06-02 13:40:00,74.25,74.26,74.2,74.25,79582.0,74.25,74.26,74.2,74.25,79582.0
2025-06-02 13:50:00,74.25,74.41,74.23,74.38,158374.0,74.25,74.41,74.23,74.38,158374.0
2025-06-02 14:00:00,74.38,74.47,74.3,74.37,177300.0,74.38,74.47,74.3,74.37,177300.0
2025-06-02 14:10:00,74.37,74.58,74.35,74.53,205909.0,74.37,74.58,74.35,74.53,205909.0
2025-06-02 14:20:00,74.52,74.59,74.48,74.52,138558.0,74.52,74.59,74.48,74.52,138558.0
2025-06-02 14:30:00,74.53,74.64,74.53,74.64,93925.0,74.53,74.64,74.53,74.64,93925.0
2025-06-02 14:40:00,74.64,74.67,74.58,74.59,81330.0,74.64,74.67,74.58,74.59,81330.0
2025-06-02 14:50:00,74.58,74.64,74.54,74.63,132888.0,74.58,74.64,74.54,74.63,132888.0
2025-06-02 15:00:00,74.62,74.73,74.62,74.67,158082.0,74.62,74.73,74.62,74.67,158082.0
2025-06-02 15:10:00,74.67,74.69,74.59,74.61,149854.0,74.67,74.69,74.59,74.61,149854.0
2025-06-02 15:20:00,74.61,74.74,74.6,74.73,164056.0,74.61,74.74,74.6,74.73,164056.0
2025-06-02 15:30:00,74.73,74.74,74.66,74.71,166628.0,74.73,74.74,74.66,74.71,166628.0
2025-06-02 15:40:00,74.7,74.7,74.58,74.64,227912.0,74.7,74.7,74.58,74.64,227912.0
2025-06-02 15:50:00,74.64,74.75,74.56,74.75,864658.0,74.64,74.75,74.56,74.75,864658.0
2025-06-03 09:30:00,74.72,74.96,74.6,74.82,505152.0,74.72,74.96,74.6,74.82,505152.0
2025-06-03 09:40:00,74.82,74.93,74.48,74.49,227120.0,74.82,74.93,74.48,74.49,227120.0
2025-06-03 09:50:00,74.49,74.64,74.37,74.4,188764.0,74.49,74.64,74.37,74.4,188764.0
2025-06-03 10:00:00,74.4,74.75,74.39,74.75,406410.0,74.4,74.75,74.39,74.75,406410.0
2025-06-03 10:10:00,74.75,74.98,74.74,74.95,136828.0,74.75,74.98,74.74,74.95,136828.0
2025-06-03 10:20:00,74.96,75.22,74.96,75.21,171017.0,74.96,75.22,74.96,75.21,171017.0
2025-06-03 10:30:00,75.22,75.29,75.08,75.11,214422.0,75.22,75.29,75.08,75.11,214422.0
2025-06-03 10:40:00,75.11,75.23,75.1,75.21,107003.0,75.11,75.23,75.1,75.21,107003.0
2025-06-03 10:50:00,75.22,75.24,75.09,75.22,97442.0,75.22,75.24,75.09,75.22,97442.0
2025-06-03 11:00:00,75.23,75.34,75.2,75.26,96692.0,75.23,75.34,75.2,75.26,96692.0
2025-06-03 11:10:00,75.26,75.44,75.25,75.32,123267.0,75.26,75.44,75.25,75.32,123267.0
2025-06-03 11:20:00,75.34,75.49,75.33,75.44,90176.0,75.34,75.49,75.33,75.44,90176.0
2025-06-03 11:30:00,75.45,75.58,75.44,75.57,109882.0,75.45,75.58,75.44,75.57,109882.0
2025-06-03 11:40:00,75.57,75.57,75.45,75.51,83393.0,75.57,75.57,75.45,75.51,83393.0
2025-06-03 11:50:00,75.52,75.63,75.47,75.61,88029.0,75.52,75.63,75.47,75.61,88029.0
2025-06-03 12:00:00,75.6,75.75,75.53,75.66,115211.0,75.6,75.75,75.53,75.66,115211.0
2025-06-03 12:10:00,75.65,75.75,75.64,75.7,114138.0,75.65,75.75,75.64,75.7,114138.0
2025-06-03 12:20:00,75.7,75.75,75.64,75.75,132931.0,75.7,75.75,75.64,75.75,132931.0
2025-06-03 12:30:00,75.75,75.84,75.69,75.77,290024.0,75.75,75.84,75.69,75.77,290024.0
2025-06-03 12:40:00,75.77,75.78,75.68,75.7,77012.0,75.77,75.78,75.68,75.7,77012.0
2025-06-03 12:50:00,75.7,75.74,75.65,75.7,72173.0,75.7,75.74,75.65,75.7,72173.0
2025-06-03 13:00:00,75.7,75.82,75.69,75.78,107323.0,75.7,75.82,75.69,75.78,107323.0
2025-06-03 13:10:00,75.78,75.83,75.75,75.76,101058.0,75.78,75.83,75.75,75.76,101058.0
2025-06-03 13:20:00,75.78,75.8,75.74,75.75,118650.0,75.78,75.8,75.74,75.75,118650.0
2025-06-03 13:30:00,75.75,75.78,75.71,75.73,84710.0,75.75,75.78,75.71,75.73,84710.0
2025-06-03 13:40:00,75.73,75.75,75.68,75.72,102053.0,75.73,75.75,75.68,75.72,102053.0
2025-06-03 13:50:00,75.71,75.76,75.65,75.66,91908.0,75.71,75.76,75.65,75.66,91908.0
2025-06-03 14:00:00,75.66,75.77,75.59,75.75,142187.0,75.66,75.77,75.59,75.75,142187.0
2025-06-03 14:10:00,75.75,75.76,75.67,75.72,405572.0,75.75,75.76,75.67,75.72,405572.0
2025-06-03 14:20:00,75.71,75.79,75.56,75.66,172696.0,75.71,75.79,75.56,75.66,172696.0
2025-06-03 14:30:00,75.66,75.69,75.62,75.65,87991.0,75.66,75.69,75.62,75.65,87991.0
2025-06-03 14:40:00,75.65,75.75,75.63,75.68,101346.0,75.65,75.75,75.63,75.68,101346.0
2025-06-03 14:50:00,75.69,75.71,75.65,75.69,121892.0,75.69,75.71,75.65,75.69,121892.0
2025-06-03 15:00:00,75.68,75.73,75.62,75.69,148386.0,75.68,75.73,75.62,75.69,148386.0
2025-06-03 15:10:00,75.69,75.69,75.57,75.67,210281.0,75.69,75.69,75.57,75.67,210281.0
2025-06-03 15:20:00,75.67,75.67,75.55,75.6,178315.0,75.67,75.67,75.55,75.6,178315.0
2025-06-03 15:30:00,75.6,75.68,75.5,75.65,254169.0,75.6,75.68,75.5,75.65,254169.0
2025-06-03 15:40:00,75.65,75.69,75.58,75.59,297351.0,75.65,75.69,75.58,75.59,297351.0
2025-06-03 15:50:00,75.59,75.71,75.53,75.65,976956.0,75.59,75.71,75.53,75.65,976956.0
2025-06-04 09:30:00,77.7,78.8,77.16,78.76,3157369.0,77.7,78.8,77.16,78.76,3157369.0
2025-06-04 09:40:00,78.76,78.76,77.57,77.77,1448787.0,78.76,78.76,77.57,77.77,1448787.0
2025-06-04 09:50:00,77.77,77.85,77.07,77.13,1441944.0,77.77,77.85,77.07,77.13,1441944.0
2025-06-04 10:00:00,77.11,77.29,76.6,76.63,1012799.0,77.11,77.29,76.6,76.63,1012799.0
2025-06-04 10:10:00,76.63,77.14,76.37,76.85,1298057.0,76.63,77.14,76.37,76.85,1298057.0
2025-06-04 10:20:00,76.85,76.92,76.65,76.72,601487.0,76.85,76.92,76.65,76.72,601487.0
2025-06-04 10:30:00,76.73,76.78,76.37,76.4,509429.0,76.73,76.78,76.37,76.4,509429.0
2025-06-04 10:40:00,76.4,76.4,76.01,76.27,929369.0,76.4,76.4,76.01,76.27,929369.0
2025-06-04 10:50:00,76.27,76.35,76.1,76.34,496669.0,76.27,76.35,76.1,76.34,496669.0
2025-06-04 11:00:00,76.35,76.41,76.12,76.18,335749.0,76.35,76.41,76.12,76.18,335749.0
2025-06-04 11:10:00,76.19,76.48,76.14,76.44,647664.0,76.19,76.48,76.14,76.44,647664.0
2025-06-04 11:20:00,76.44,76.51,76.23,76.31,523848.0,76.44,76.51,76.23,76.31,523848.0
2025-06-04 11:30:00,76.31,76.34,76.15,76.28,298605.0,76.31,76.34,76.15,76.28,298605.0
2025-06-04 11:40:00,76.28,76.3,76.08,76.09,284023.0,76.28,76.3,76.08,76.09,284023.0
2025-06-04 11:50:00,76.09,76.35,76.09,76.28,337667.0,76.09,76.35,76.09,76.28,337667.0
2025-06-04 12:00:00,76.28,76.45,76.27,76.38,308781.0,76.28,76.45,76.27,76.38,308781.0
2025-06-04 12:10:00,76.37,76.45,76.24,76.29,282028.0,76.37,76.45,76.24,76.29,282028.0
2025-06-04 12:20:00,76.3,76.34,76.07,76.13,328729.0,76.3,76.34,76.07,76.13,328729.0
2025-06-04 12:30:00,76.13,76.35,76.12,76.27,245194.0,76.13,76.35,76.12,76.27,245194.0
2025-06-04 12:40:00,76.26,76.41,76.25,76.36,256357.0,76.26,76.41,76.25,76.36,256357.0
2025-06-04 12:50:00,76.36,76.36,76.22,76.28,168698.0,76.36,76.36,76.22,76.28,168698.0
2025-06-04 13:00:00,76.28,76.39,76.25,76.27,216531.0,76.28,76.39,76.25,76.27,216531.0
2025-06-04 13:10:00,76.27,76.29,76.2,76.23,178644.0,76.27,76.29,76.2,76.23,178644.0
2025-06-04 13:20:00,76.23,76.25,76.15,76.18,210142.0,76.23,76.25,76.15,76.18,210142.0
2025-06-04 13:30:00,76.18,76.21,76.1,76.11,162940.0,76.18,76.21,76.1,76.11,162940.0
2025-06-04 13:40:00,76.11,76.12,75.92,75.97,430721.0,76.11,76.12,75.92,75.97,430721.0
2025-06-04 13:50:00,75.96,75.99,75.81,75.94,233482.0,75.96,75.99,75.81,75.94,233482.0
2025-06-04 14:00:00,75.93,76.05,75.92,76.02,174152.0,75.93,76.05,75.92,76.02,174152.0
2025-06-04 14:10:00,76.03,76.04,75.86,75.92,169322.0,76.03,76.04,75.86,75.92,169322.0
2025-06-04 14:20:00,75.93,75.97,75.71,75.76,293809.0,75.93,75.97,75.71,75.76,293809.0
2025-06-04 14:30:00,75.76,75.79,75.66,75.73,710825.0,75.76,75.79,75.66,75.73,710825.0
2025-06-04 14:40:00,75.73,75.8,75.71,75.75,198636.0,75.73,75.8,75.71,75.75,198636.0
2025-06-04 14:50:00,75.76,75.84,75.67,75.71,596937.0,75.76,75.84,75.67,75.71,596937.0
2025-06-04 15:00:00,75.71,75.91,75.7,75.87,216206.0,75.71,75.91,75.7,75.87,216206.0
2025-06-04 15:10:00,75.88,75.98,75.87,75.92,212925.0,75.88,75.98,75.87,75.92,212925.0
2025-06-04 15:20:00,75.92,75.93,75.78,75.82,237407.0,75.92,75.93,75.78,75.82,237407.0
2025-06-04 15:30:00,75.83,75.87,75.74,75.77,342038.0,75.83,75.87,75.74,75.77,342038.0
2025-06-04 15:40:00,75.77,75.83,75.68,75.7,743169.0,75.77,75.83,75.68,75.7,743169.0
2025-06-04 15:50:00,75.7,75.74,75.38,75.39,1836846.0,75.7,75.74,75.38,75.39,1836846.0
2025-06-05 09:30:00,75.61,75.76,74.41,74.45,1147623.0,75.61,75.76,74.41,74.45,1147623.0
2025-06-05 09:40:00,74.46,74.8,74.3,74.8,694386.0,74.46,74.8,74.3,74.8,694386.0
2025-06-05 09:50:00,74.81,74.89,74.32,74.43,671309.0,74.81,74.89,74.32,74.43,671309.0
2025-06-05 10:00:00,74.43,74.73,74.43,74.47,318384.0,74.43,74.73,74.43,74.47,318384.0
2025-06-05 10:10:00,74.48,74.65,74.44,74.48,237492.0,74.48,74.65,74.44,74.48,237492.0
2025-06-05 10:20:00,74.49,74.63,74.43,74.51,300244.0,74.49,74.63,74.43,74.51,300244.0
2025-06-05 10:30:00,74.51,74.62,74.33,74.56,484152.0,74.51,74.62,74.33,74.56,484152.0
2025-06-05 10:40:00,74.56,74.84,74.45,74.65,525233.0,74.56,74.84,74.45,74.65,525233.0
2025-06-05 10:50:00,74.64,74.66,74.43,74.61,258695.0,74.64,74.66,74.43,74.61,258695.0
2025-06-05 11:00:00,74.61,74.69,74.56,74.64,422047.0,74.61,74.69,74.56,74.64,422047.0
2025-06-05 11:10:00,74.63,74.7,74.51,74.65,364458.0,74.63,74.7,74.51,74.65,364458.0
2025-06-05 11:20:00,74.65,74.65,74.51,74.59,219896.0,74.65,74.65,74.51,74.59,219896.0
2025-06-05 11:30:00,74.6,74.73,74.58,74.66,195733.0,74.6,74.73,74.58,74.66,195733.0
2025-06-05 11:40:00,74.67,74.72,74.42,74.44,240380.0,74.67,74.72,74.42,74.44,240380.0
2025-06-05 11:50:00,74.44,74.61,74.43,74.56,202163.0,74.44,74.61,74.43,74.56,202163.0
2025-06-05 12:00:00,74.56,74.61,74.39,74.45,159595.0,74.56,74.61,74.39,74.45,159595.0
2025-06-05 12:10:00,74.45,74.62,74.44,74.61,134098.0,74.45,74.62,74.44,74.61,134098.0
2025-06-05 12:20:00,74.61,74.68,74.56,74.65,141153.0,74.61,74.68,74.56,74.65,141153.0
2025-06-05 12:30:00,74.65,74.67,74.52,74.56,114663.0,74.65,74.67,74.52,74.56,114663.0
2025-06-05 12:40:00,74.56,74.6,74.18,74.26,206725.0,74.56,74.6,74.18,74.26,206725.0
2025-06-05 12:50:00,74.26,74.39,74.22,74.32,170142.0,74.26,74.39,74.22,74.32,170142.0
2025-06-05 13:00:00,74.31,74.54,74.31,74.51,164472.0,74.31,74.54,74.31,74.51,164472.0
2025-06-05 13:10:00,74.51,74.68,74.51,74.63,95406.0,74.51,74.68,74.51,74.63,95406.0
2025-06-05 13:20:00,74.63,74.72,74.62,74.67,82749.0,74.63,74.72,74.62,74.67,82749.0
2025-06-05 13:30:00,74.67,74.78,74.65,74.71,84868.0,74.67,74.78,74.65,74.71,84868.0
2025-06-05 13:40:00,74.71,74.79,74.69,74.75,92671.0,74.71,74.79,74.69,74.75,92671.0
2025-06-05 13:50:00,74.75,74.96,74.73,74.81,199970.0,74.75,74.96,74.73,74.81,199970.0
2025-06-05 14:00:00,74.81,74.86,74.7,74.84,153109.0,74.81,74.86,74.7,74.84,153109.0
2025-06-05 14:10:00,74.84,74.95,74.73,74.91,222200.0,74.84,74.95,74.73,74.91,222200.0
2025-06-05 14:20:00,74.92,75.07,74.89,74.9,383625.0,74.92,75.07,74.89,74.9,383625.0
2025-06-05 14:30:00,74.92,75.04,74.87,74.95,249754.0,74.92,75.04,74.87,74.95,249754.0
2025-06-05 14:40:00,74.95,75.03,74.86,75.02,142947.0,74.95,75.03,74.86,75.02,142947.0
2025-06-05 14:50:00,75.02,75.08,74.95,75.04,166343.0,75.02,75.08,74.95,75.04,166343.0
2025-06-05 15:00:00,75.05,75.09,74.99,75.03,181158.0,75.05,75.09,74.99,75.03,181158.0
2025-06-05 15:10:00,75.03,75.05,74.46,74.55,534447.0,75.03,75.05,74.46,74.55,534447.0
2025-06-05 15:20:00,74.53,74.72,74.41,74.61,370735.0,74.53,74.72,74.41,74.61,370735.0
2025-06-05 15:30:00,74.61,75.03,74.59,74.98,431993.0,74.61,75.03,74.59,74.98,431993.0
2025-06-05 15:40:00,74.98,75.02,74.83,74.98,303211.0,74.98,75.02,74.83,74.98,303211.0
2025-06-05 15:50:00,74.98,74.98,74.73,74.92,1253320.0,74.98,74.98,74.73,74.92,1253320.0
2025-06-06 09:30:00,76.15,76.48,75.98,76.46,564423.0,76.15,76.48,75.98,76.46,564423.0
2025-06-06 09:40:00,76.47,76.76,76.3,76.3,278320.0,76.47,76.76,76.3,76.3,278320.0
2025-06-06 09:50:00,76.28,76.45,76.22,76.44,245070.0,76.28,76.45,76.22,76.44,245070.0
2025-06-06 10:00:00,76.44,76.47,76.12,76.19,246141.0,76.44,76.47,76.12,76.19,246141.0
2025-06-06 10:10:00,76.2,76.2,75.86,75.94,203615.0,76.2,76.2,75.86,75.94,203615.0
2025-06-06 10:20:00,75.96,76.16,75.93,76.08,176462.0,75.96,76.16,75.93,76.08,176462.0
2025-06-06 10:30:00,76.08,76.09,75.9,75.94,412546.0,76.08,76.09,75.9,75.94,412546.0
2025-06-06 10:40:00,75.94,76.13,75.91,76.12,134356.0,75.94,76.13,75.91,76.12,134356.0
2025-06-06 10:50:00,76.12,76.26,76.03,76.14,161331.0,76.12,76.26,76.03,76.14,161331.0
2025-06-06 11:00:00,76.15,76.27,76.06,76.25,162947.0,76.15,76.27,76.06,76.25,162947.0
2025-06-06 11:10:00,76.25,76.27,76.04,76.1,168080.0,76.25,76.27,76.04,76.1,168080.0
2025-06-06 11:20:00,76.09,76.18,75.99,76.12,272408.0,76.09,76.18,75.99,76.12,272408.0
2025-06-06 11:30:00,76.11,76.13,75.97,75.98,118459.0,76.11,76.13,75.97,75.98,118459.0
2025-06-06 11:40:00,75.99,76.08,75.96,76.06,94229.0,75.99,76.08,75.96,76.06,94229.0
2025-06-06 11:50:00,76.07,76.1,75.95,76.05,98854.0,76.07,76.1,75.95,76.05,98854.0
2025-06-06 12:00:00,76.05,76.17,76.04,76.16,65844.0,76.05,76.17,76.04,76.16,65844.0
2025-06-06 12:10:00,76.16,76.23,76.09,76.12,68106.0,76.16,76.23,76.09,76.12,68106.0
2025-06-06 12:20:00,76.11,76.15,76.04,76.1,87796.0,76.11,76.15,76.04,76.1,87796.0
2025-06-06 12:30:00,76.11,76.18,76.07,76.09,76293.0,76.11,76.18,76.07,76.09,76293.0
2025-06-06 12:40:00,76.08,76.1,76.02,76.06,106945.0,76.08,76.1,76.02,76.06,106945.0
2025-06-06 12:50:00,76.06,76.07,75.93,76.0,81806.0,76.06,76.07,75.93,76.0,81806.0
2025-06-06 13:00:00,76.0,76.0,75.92,75.94,78924.0,76.0,76.0,75.92,75.94,78924.0
2025-06-06 13:10:00,75.94,76.0,75.84,75.98,115909.0,75.94,76.0,75.84,75.98,115909.0
2025-06-06 13:20:00,75.99,76.04,75.9,75.9,85064.0,75.99,76.04,75.9,75.9,85064.0
2025-06-06 13:30:00,75.91,75.95,75.87,75.9,76025.0,75.91,75.95,75.87,75.9,76025.0
2025-06-06 13:40:00,75.91,75.97,75.83,75.96,72127.0,75.91,75.97,75.83,75.96,72127.0
2025-06-06 13:50:00,75.97,76.01,75.89,75.92,111592.0,75.97,76.01,75.89,75.92,111592.0
2025-06-06 14:00:00,75.92,76.12,75.91,76.1,136925.0,75.92,76.12,75.91,76.1,136925.0
2025-06-06 14:10:00,76.1,76.14,76.06,76.09,150016.0,76.1,76.14,76.06,76.09,150016.0
2025-06-06 14:20:00,76.09,76.13,76.04,76.05,107416.0,76.09,76.13,76.04,76.05,107416.0
2025-06-06 14:30:00,76.06,76.23,76.05,76.1,243777.0,76.06,76.23,76.05,76.1,243777.0
2025-06-06 14:40:00,76.11,76.12,76.02,76.12,233093.0,76.11,76.12,76.02,76.12,233093.0
2025-06-06 14:50:00,76.11,76.18,76.07,76.16,199427.0,76.11,76.18,76.07,76.16,199427.0
2025-06-06 15:00:00,76.15,76.2,76.08,76.12,206968.0,76.15,76.2,76.08,76.12,206968.0
2025-06-06 15:10:00,76.12,76.27,76.11,76.23,92898.0,76.12,76.27,76.11,76.23,92898.0
2025-06-06 15:20:00,76.23,76.28,76.18,76.25,176178.0,76.23,76.28,76.18,76.25,176178.0
2025-06-06 15:30:00,76.25,76.28,76.21,76.25,187812.0,76.25,76.28,76.21,76.25,187812.0
2025-06-06 15:40:00,76.24,76.29,76.2,76.25,238338.0,76.24,76.29,76.2,76.25,238338.0
2025-06-06 15:50:00,76.25,76.43,76.24,76.31,782084.0,76.25,76.43,76.24,76.31,782084.0
2025-06-09 09:30:00,76.55,76.65,75.93,76.26,425539.0,76.55,76.65,75.93,76.26,425539.0
2025-06-09 09:40:00,76.26,76.7,76.25,76.6,246363.0,76.26,76.7,76.25,76.6,246363.0
2025-06-09 09:50:00,76.61,76.69,76.46,76.62,279962.0,76.61,76.69,76.46,76.62,279962.0
2025-06-09 10:00:00,76.62,76.67,76.44,76.49,275123.0,76.62,76.67,76.44,76.49,275123.0
2025-06-09 10:10:00,76.48,76.53,76.28,76.34,152652.0,76.48,76.53,76.28,76.34,152652.0
2025-06-09 10:20:00,76.35,76.47,76.31,76.47,100752.0,76.35,76.47,76.31,76.47,100752.0
2025-06-09 10:30:00,76.47,76.5,76.33,76.4,142331.0,76.47,76.5,76.33,76.4,142331.0
2025-06-09 10:40:00,76.4,76.46,76.24,76.28,179148.0,76.4,76.46,76.24,76.28,179148.0
2025-06-09 10:50:00,76.27,76.45,76.25,76.42,130978.0,76.27,76.45,76.25,76.42,130978.0
2025-06-09 11:00:00,76.42,76.47,76.17,76.23,92681.0,76.42,76.47,76.17,76.23,92681.0
2025-06-09 11:10:00,76.23,76.28,76.13,76.25,134935.0,76.23,76.28,76.13,76.25,134935.0
2025-06-09 11:20:00,76.26,76.27,76.06,76.1,167445.0,76.26,76.27,76.06,76.1,167445.0
2025-06-09 11:30:00,76.1,76.17,75.98,76.16,267825.0,76.1,76.17,75.98,76.16,267825.0
2025-06-09 11:40:00,76.17,76.19,76.07,76.08,181076.0,76.17,76.19,76.07,76.08,181076.0
2025-06-09 11:50:00,76.08,76.16,76.05,76.15,225122.0,76.08,76.16,76.05,76.15,225122.0
2025-06-09 12:00:00,76.15,76.21,76.08,76.15,126689.0,76.15,76.21,76.08,76.15,126689.0
2025-06-09 12:10:00,76.15,76.22,76.14,76.22,133817.0,76.15,76.22,76.14,76.22,133817.0
2025-06-09 12:20:00,76.21,76.21,76.11,76.14,81282.0,76.21,76.21,76.11,76.14,81282.0
2025-06-09 12:30:00,76.14,76.18,76.04,76.06,124778.0,76.14,76.18,76.04,76.06,124778.0
2025-06-09 12:40:00,76.05,76.14,76.0,76.11,115758.0,76.05,76.14,76.0,76.11,115758.0
2025-06-09 12:50:00,76.11,76.22,76.1,76.14,109058.0,76.11,76.22,76.1,76.14,109058.0
2025-06-09 13:00:00,76.14,76.25,76.12,76.2,77445.0,76.14,76.25,76.12,76.2,77445.0
2025-06-09 13:10:00,76.2,76.29,76.19,76.27,93148.0,76.2,76.29,76.19,76.27,93148.0
2025-06-09 13:20:00,76.27,76.45,76.22,76.44,129885.0,76.27,76.45,76.22,76.44,129885.0
2025-06-09 13:30:00,76.45,76.46,76.37,76.4,64762.0,76.45,76.46,76.37,76.4,64762.0
2025-06-09 13:40:00,76.41,76.51,76.39,76.5,132304.0,76.41,76.51,76.39,76.5,132304.0
2025-06-09 13:50:00,76.5,76.53,76.48,76.49,56622.0,76.5,76.53,76.48,76.49,56622.0
2025-06-09 14:00:00,76.49,76.54,76.47,76.53,89114.0,76.49,76.54,76.47,76.53,89114.0
2025-06-09 14:10:00,76.53,76.59,76.53,76.59,52877.0,76.53,76.59,76.53,76.59,52877.0
2025-06-09 14:20:00,76.59,76.66,76.55,76.65,89359.0,76.59,76.66,76.55,76.65,89359.0
2025-06-09 14:30:00,76.64,76.67,76.54,76.55,144238.0,76.64,76.67,76.54,76.55,144238.0
2025-06-09 14:40:00,76.54,76.56,76.46,76.51,73467.0,76.54,76.56,76.46,76.51,73467.0
2025-06-09 14:50:00,76.5,76.61,76.49,76.54,111030.0,76.5,76.61,76.49,76.54,111030.0
2025-06-09 15:00:00,76.53,76.57,76.45,76.51,93440.0,76.53,76.57,76.45,76.51,93440.0
2025-06-09 15:10:00,76.51,76.53,76.42,76.44,86553.0,76.51,76.53,76.42,76.44,86553.0
2025-06-09 15:20:00,76.43,76.45,76.27,76.3,133636.0,76.43,76.45,76.27,76.3,133636.0
2025-06-09 15:30:00,76.29,76.36,76.2,76.31,191199.0,76.29,76.36,76.2,76.31,191199.0
2025-06-09 15:40:00,76.31,76.41,76.25,76.4,165032.0,76.31,76.41,76.25,76.4,165032.0
2025-06-09 15:50:00,76.39,76.49,76.33,76.43,1459543.0,76.39,76.49,76.33,76.43,1459543.0
2025-06-10 09:30:00,76.16,76.3,75.96,76.11,520824.0,76.16,76.3,75.96,76.11,520824.0
2025-06-10 09:40:00,76.12,76.35,75.9,76.03,308015.0,76.12,76.35,75.9,76.03,308015.0
2025-06-10 09:50:00,76.05,76.24,75.88,76.08,305854.0,76.05,76.24,75.88,76.08,305854.0
2025-06-10 10:00:00,76.08,76.19,75.84,75.9,312514.0,76.08,76.19,75.84,75.9,312514.0
2025-06-10 10:10:00,75.89,75.92,75.59,75.69,556808.0,75.89,75.92,75.59,75.69,556808.0
2025-06-10 10:20:00,75.69,75.82,75.51,75.53,342969.0,75.69,75.82,75.51,75.53,342969.0
2025-06-10 10:30:00,75.53,75.58,75.37,75.45,418828.0,75.53,75.58,75.37,75.45,418828.0
2025-06-10 10:40:00,75.44,75.47,75.3,75.33,255414.0,75.44,75.47,75.3,75.33,255414.0
2025-06-10 10:50:00,75.32,75.39,75.24,75.31,292008.0,75.32,75.39,75.24,75.31,292008.0
2025-06-10 11:00:00,75.31,75.63,75.28,75.48,216988.0,75.31,75.63,75.28,75.48,216988.0
2025-06-10 11:10:00,75.48,75.78,75.48,75.74,156256.0,75.48,75.78,75.48,75.74,156256.0
2025-06-10 11:20:00,75.75,75.77,75.7,75.77,152861.0,75.75,75.77,75.7,75.77,152861.0
2025-06-10 11:30:00,75.77,75.77,75.6,75.64,233279.0,75.77,75.77,75.6,75.64,233279.0
2025-06-10 11:40:00,75.63,75.66,75.56,75.59,124924.0,75.63,75.66,75.56,75.59,124924.0
2025-06-10 11:50:00,75.58,75.63,75.44,75.45,169176.0,75.58,75.63,75.44,75.45,169176.0
2025-06-10 12:00:00,75.45,75.59,75.44,75.49,166719.0,75.45,75.59,75.44,75.49,166719.0
2025-06-10 12:10:00,75.5,75.52,75.42,75.52,114430.0,75.5,75.52,75.42,75.52,114430.0
2025-06-10 12:20:00,75.51,75.57,75.42,75.45,135932.0,75.51,75.57,75.42,75.45,135932.0
2025-06-10 12:30:00,75.44,75.45,75.4,75.41,118479.0,75.44,75.45,75.4,75.41,118479.0
2025-06-10 12:40:00,75.41,75.48,75.36,75.47,115482.0,75.41,75.48,75.36,75.47,115482.0
2025-06-10 12:50:00,75.47,75.52,75.44,75.48,115522.0,75.47,75.52,75.44,75.48,115522.0
2025-06-10 13:00:00,75.48,75.52,75.37,75.44,141332.0,75.48,75.52,75.37,75.44,141332.0
2025-06-10 13:10:00,75.45,75.55,75.44,75.47,213348.0,75.45,75.55,75.44,75.47,213348.0
2025-06-10 13:20:00,75.46,75.49,75.41,75.47,119422.0,75.46,75.49,75.41,75.47,119422.0
2025-06-10 13:30:00,75.47,75.5,75.42,75.44,93567.0,75.47,75.5,75.42,75.44,93567.0
2025-06-10 13:40:00,75.44,75.48,75.33,75.34,95233.0,75.44,75.48,75.33,75.34,95233.0
2025-06-10 13:50:00,75.34,75.42,75.31,75.32,119815.0,75.34,75.42,75.31,75.32,119815.0
2025-06-10 14:00:00,75.32,75.32,75.18,75.26,271284.0,75.32,75.32,75.18,75.26,271284.0
2025-06-10 14:10:00,75.26,75.26,75.13,75.17,171681.0,75.26,75.26,75.13,75.17,171681.0
2025-06-10 14:20:00,75.17,75.29,75.15,75.22,157143.0,75.17,75.29,75.15,75.22,157143.0
2025-06-10 14:30:00,75.22,75.29,75.17,75.25,117910.0,75.22,75.29,75.17,75.25,117910.0
2025-06-10 14:40:00,75.25,75.32,75.23,75.31,180382.0,75.25,75.32,75.23,75.31,180382.0
2025-06-10 14:50:00,75.3,75.45,75.24,75.4,270013.0,75.3,75.45,75.24,75.4,270013.0
2025-06-10 15:00:00,75.4,75.54,75.4,75.48,295806.0,75.4,75.54,75.4,75.48,295806.0
2025-06-10 15:10:00,75.48,75.49,75.36,75.39,131270.0,75.48,75.49,75.36,75.39,131270.0
2025-06-10 15:20:00,75.39,75.44,75.35,75.38,137247.0,75.39,75.44,75.35,75.38,137247.0
2025-06-10 15:30:00,75.38,75.39,75.3,75.33,279144.0,75.38,75.39,75.3,75.33,279144.0
2025-06-10 15:40:00,75.33,75.37,75.3,75.33,274735.0,75.33,75.37,75.3,75.33,274735.0
2025-06-10 15:50:00,75.34,75.51,75.3,75.45,1201317.0,75.34,75.51,75.3,75.45,1201317.0
2025-06-11 09:30:00,75.54,75.72,74.57,74.87,759208.0,75.54,75.72,74.57,74.87,759208.0
2025-06-11 09:40:00,74.87,75.24,74.86,75.2,761268.0,74.87,75.24,74.86,75.2,761268.0
2025-06-11 09:50:00,75.2,75.68,75.17,75.58,547145.0,75.2,75.68,75.17,75.58,547145.0
2025-06-11 10:00:00,75.57,75.64,75.23,75.29,324131.0,75.57,75.64,75.23,75.29,324131.0
2025-06-11 10:10:00,75.29,75.42,75.22,75.23,176875.0,75.29,75.42,75.22,75.23,176875.0
2025-06-11 10:20:00,75.24,75.38,75.22,75.34,334648.0,75.24,75.38,75.22,75.34,334648.0
2025-06-11 10:30:00,75.34,75.36,75.17,75.2,148836.0,75.34,75.36,75.17,75.2,148836.0
2025-06-11 10:40:00,75.2,75.29,75.14,75.14,137039.0,75.2,75.29,75.14,75.14,137039.0
2025-06-11 10:50:00,75.15,75.18,74.93,74.97,222490.0,75.15,75.18,74.93,74.97,222490.0
2025-06-11 11:00:00,74.96,75.14,74.9,74.94,122098.0,74.96,75.14,74.9,74.94,122098.0
2025-06-11 11:10:00,74.94,75.13,74.93,75.09,180769.0,74.94,75.13,74.93,75.09,180769.0
2025-06-11 11:20:00,75.09,75.17,75.04,75.14,99671.0,75.09,75.17,75.04,75.14,99671.0
2025-06-11 11:30:00,75.13,75.2,75.07,75.12,79630.0,75.13,75.2,75.07,75.12,79630.0
2025-06-11 11:40:00,75.11,75.15,74.93,75.0,127531.0,75.11,75.15,74.93,75.0,127531.0
2025-06-11 11:50:00,75.0,75.11,74.96,75.07,172847.0,75.0,75.11,74.96,75.07,172847.0
2025-06-11 12:00:00,75.08,75.14,74.98,75.11,208007.0,75.08,75.14,74.98,75.11,208007.0
2025-06-11 12:10:00,75.1,75.15,75.04,75.09,86931.0,75.1,75.15,75.04,75.09,86931.0
2025-06-11 12:20:00,75.1,75.19,75.06,75.16,108270.0,75.1,75.19,75.06,75.16,108270.0
2025-06-11 12:30:00,75.17,75.2,74.97,75.0,315224.0,75.17,75.2,74.97,75.0,315224.0
2025-06-11 12:40:00,75.0,75.1,74.98,75.03,187272.0,75.0,75.1,74.98,75.03,187272.0
2025-06-11 12:50:00,75.03,75.1,75.02,75.09,105808.0,75.03,75.1,75.02,75.09,105808.0
2025-06-11 13:00:00,75.08,75.37,75.05,75.36,185370.0,75.08,75.37,75.05,75.36,185370.0
2025-06-11 13:10:00,75.35,75.38,75.26,75.34,109860.0,75.35,75.38,75.26,75.34,109860.0
2025-06-11 13:20:00,75.34,75.47,75.34,75.43,145550.0,75.34,75.47,75.34,75.43,145550.0
2025-06-11 13:30:00,75.44,75.45,75.32,75.41,165461.0,75.44,75.45,75.32,75.41,165461.0
2025-06-11 13:40:00,75.41,75.43,75.36,75.36,100975.0,75.41,75.43,75.36,75.36,100975.0
2025-06-11 13:50:00,75.37,75.38,75.24,75.27,202505.0,75.37,75.38,75.24,75.27,202505.0
2025-06-11 14:00:00,75.26,75.29,75.03,75.11,505670.0,75.26,75.29,75.03,75.11,505670.0
2025-06-11 14:10:00,75.1,75.1,74.81,74.97,296120.0,75.1,75.1,74.81,74.97,296120.0
2025-06-11 14:20:00,74.98,75.03,74.9,74.91,353717.0,74.98,75.03,74.9,74.91,353717.0
2025-06-11 14:30:00,74.91,75.08,74.81,75.05,310917.0,74.91,75.08,74.81,75.05,310917.0
2025-06-11 14:40:00,75.05,75.23,75.01,75.21,149089.0,75.05,75.23,75.01,75.21,149089.0
2025-06-11 14:50:00,75.2,75.22,75.08,75.11,175976.0,75.2,75.22,75.08,75.11,175976.0
2025-06-11 15:00:00,75.11,75.15,74.98,75.06,254389.0,75.11,75.15,74.98,75.06,254389.0
2025-06-11 15:10:00,75.07,75.13,74.99,75.01,120669.0,75.07,75.13,74.99,75.01,120669.0
2025-06-11 15:20:00,75.0,75.13,74.94,74.99,253133.0,75.0,75.13,74.94,74.99,253133.0
2025-06-11 15:30:00,75.0,75.05,74.84,74.88,379985.0,75.0,75.05,74.84,74.88,379985.0
2025-06-11 15:40:00,74.88,74.95,74.8,74.81,382606.0,74.88,74.95,74.8,74.81,382606.0
2025-06-11 15:50:00,74.82,74.98,74.81,74.95,1345058.0,74.82,74.98,74.81,74.95,1345058.0
2025-06-12 09:30:00,74.33,74.35,73.73,74.01,488936.0,74.33,74.35,73.73,74.01,488936.0
2025-06-12 09:40:00,74.0,74.1,73.8,74.06,301557.0,74.0,74.1,73.8,74.06,301557.0
2025-06-12 09:50:00,74.06,74.36,74.03,74.31,592246.0,74.06,74.36,74.03,74.31,592246.0
2025-06-12 10:00:00,74.31,74.48,74.21,74.37,270541.0,74.31,74.48,74.21,74.37,270541.0
2025-06-12 10:10:00,74.39,74.43,74.23,74.41,225457.0,74.39,74.43,74.23,74.41,225457.0
2025-06-12 10:20:00,74.41,74.46,74.3,74.44,211293.0,74.41,74.46,74.3,74.44,211293.0
2025-06-12 10:30:00,74.44,74.52,74.42,74.46,160116.0,74.44,74.52,74.42,74.46,160116.0
2025-06-12 10:40:00,74.45,74.51,74.32,74.4,163732.0,74.45,74.51,74.32,74.4,163732.0
2025-06-12 10:50:00,74.4,74.41,74.23,74.26,136875.0,74.4,74.41,74.23,74.26,136875.0
2025-06-12 11:00:00,74.26,74.34,74.16,74.17,191454.0,74.26,74.34,74.16,74.17,191454.0
2025-06-12 11:10:00,74.17,74.17,73.87,73.88,399540.0,74.17,74.17,73.87,73.88,399540.0
2025-06-12 11:20:00,73.87,73.92,73.54,73.59,791545.0,73.87,73.92,73.54,73.59,791545.0
2025-06-12 11:30:00,73.59,73.71,73.41,73.42,258892.0,73.59,73.71,73.41,73.42,258892.0
2025-06-12 11:40:00,73.42,73.45,73.17,73.23,383815.0,73.42,73.45,73.17,73.23,383815.0
2025-06-12 11:50:00,73.24,73.48,73.23,73.48,193916.0,73.24,73.48,73.23,73.48,193916.0
2025-06-12 12:00:00,73.48,73.55,73.33,73.53,199842.0,73.48,73.55,73.33,73.53,199842.0
2025-06-12 12:10:00,73.53,73.63,73.51,73.53,265532.0,73.53,73.63,73.51,73.53,265532.0
2025-06-12 12:20:00,73.52,73.6,73.43,73.59,150899.0,73.52,73.6,73.43,73.59,150899.0
2025-06-12 12:30:00,73.59,73.62,73.38,73.59,187085.0,73.59,73.62,73.38,73.59,187085.0
2025-06-12 12:40:00,73.59,73.72,73.57,73.59,181754.0,73.59,73.72,73.57,73.59,181754.0
2025-06-12 12:50:00,73.58,73.62,73.54,73.57,198956.0,73.58,73.62,73.54,73.57,198956.0
2025-06-12 13:00:00,73.56,73.64,73.46,73.64,291289.0,73.56,73.64,73.46,73.64,291289.0
2025-06-12 13:10:00,73.64,73.71,73.6,73.63,197589.0,73.64,73.71,73.6,73.63,197589.0
2025-06-12 13:20:00,73.62,73.67,73.59,73.65,111494.0,73.62,73.67,73.59,73.65,111494.0
2025-06-12 13:30:00,73.65,73.82,73.64,73.73,166731.0,73.65,73.82,73.64,73.73,166731.0
2025-06-12 13:40:00,73.73,73.77,73.7,73.73,103066.0,73.73,73.77,73.7,73.73,103066.0
2025-06-12 13:50:00,73.73,73.81,73.73,73.78,136891.0,73.73,73.81,73.73,73.78,136891.0
2025-06-12 14:00:00,73.78,73.81,73.71,73.74,138135.0,73.78,73.81,73.71,73.74,138135.0
2025-06-12 14:10:00,73.75,73.79,73.71,73.78,101754.0,73.75,73.79,73.71,73.78,101754.0
2025-06-12 14:20:00,73.78,73.8,73.67,73.71,108281.0,73.78,73.8,73.67,73.71,108281.0
2025-06-12 14:30:00,73.7,73.74,73.66,73.74,134688.0,73.7,73.74,73.66,73.74,134688.0
2025-06-12 14:40:00,73.75,73.8,73.72,73.78,97512.0,73.75,73.8,73.72,73.78,97512.0
2025-06-12 14:50:00,73.79,73.91,73.76,73.9,148357.0,73.79,73.91,73.76,73.9,148357.0
2025-06-12 15:00:00,73.9,73.9,73.8,73.85,133483.0,73.9,73.9,73.8,73.85,133483.0
2025-06-12 15:10:00,73.84,73.88,73.82,73.83,135003.0,73.84,73.88,73.82,73.83,135003.0
2025-06-12 15:20:00,73.83,73.94,73.82,73.92,143569.0,73.83,73.94,73.82,73.92,143569.0
2025-06-12 15:30:00,73.91,73.94,73.87,73.92,238719.0,73.91,73.94,73.87,73.92,238719.0
2025-06-12 15:40:00,73.91,73.93,73.83,73.88,288590.0,73.91,73.93,73.83,73.88,288590.0
2025-06-12 15:50:00,73.88,74.01,73.83,73.99,859010.0,73.88,74.01,73.83,73.99,859010.0
2025-06-13 09:30:00,72.92,73.05,71.93,72.24,997912.0,72.92,73.05,71.93,72.24,997912.0
2025-06-13 09:40:00,72.22,72.56,72.1,72.52,373258.0,72.22,72.56,72.1,72.52,373258.0
2025-06-13 09:50:00,72.52,72.61,72.21,72.21,351932.0,72.52,72.61,72.21,72.21,351932.0
2025-06-13 10:00:00,72.26,72.48,72.2,72.27,312939.0,72.26,72.48,72.2,72.27,312939.0
2025-06-13 10:10:00,72.27,72.44,72.05,72.36,317356.0,72.27,72.44,72.05,72.36,317356.0
2025-06-13 10:20:00,72.35,72.47,72.25,72.28,179106.0,72.35,72.47,72.25,72.28,179106.0
2025-06-13 10:30:00,72.28,72.52,72.21,72.48,206494.0,72.28,72.52,72.21,72.48,206494.0
2025-06-13 10:40:00,72.48,72.59,72.4,72.55,188075.0,72.48,72.59,72.4,72.55,188075.0
2025-06-13 10:50:00,72.55,72.91,72.54,72.87,216997.0,72.55,72.91,72.54,72.87,216997.0
2025-06-13 11:00:00,72.88,73.04,72.85,73.02,149667.0,72.88,73.04,72.85,73.02,149667.0
2025-06-13 11:10:00,73.02,73.17,72.97,73.17,189607.0,73.02,73.17,72.97,73.17,189607.0
2025-06-13 11:20:00,73.17,73.35,73.15,73.35,341082.0,73.17,73.35,73.15,73.35,341082.0
2025-06-13 11:30:00,73.33,73.39,73.27,73.34,157019.0,73.33,73.39,73.27,73.34,157019.0
2025-06-13 11:40:00,73.34,73.42,73.3,73.38,111448.0,73.34,73.42,73.3,73.38,111448.0
2025-06-13 11:50:00,73.38,73.46,73.34,73.38,168587.0,73.38,73.46,73.34,73.38,168587.0
2025-06-13 12:00:00,73.38,73.51,73.36,73.5,251120.0,73.38,73.51,73.36,73.5,251120.0
2025-06-13 12:10:00,73.49,73.59,73.47,73.56,164274.0,73.49,73.59,73.47,73.56,164274.0
2025-06-13 12:20:00,73.56,73.62,73.5,73.58,365051.0,73.56,73.62,73.5,73.58,365051.0
2025-06-13 12:30:00,73.57,73.79,73.57,73.7,625602.0,73.57,73.79,73.57,73.7,625602.0
2025-06-13 12:40:00,73.7,73.79,73.61,73.62,402365.0,73.7,73.79,73.61,73.62,402365.0
2025-06-13 12:50:00,73.62,73.72,73.58,73.59,275978.0,73.62,73.72,73.58,73.59,275978.0
2025-06-13 13:00:00,73.59,73.65,73.53,73.56,202636.0,73.59,73.65,73.53,73.56,202636.0
2025-06-13 13:10:00,73.57,73.58,73.29,73.31,259034.0,73.57,73.58,73.29,73.31,259034.0
2025-06-13 13:20:00,73.3,73.43,73.25,73.27,295880.0,73.3,73.43,73.25,73.27,295880.0
2025-06-13 13:30:00,73.26,73.34,73.22,73.28,92987.0,73.26,73.34,73.22,73.28,92987.0
2025-06-13 13:40:00,73.27,73.35,73.21,73.23,182441.0,73.27,73.35,73.21,73.23,182441.0
2025-06-13 13:50:00,73.23,73.34,73.22,73.23,89083.0,73.23,73.34,73.22,73.23,89083.0
2025-06-13 14:00:00,73.23,73.3,73.05,73.07,262168.0,73.23,73.3,73.05,73.07,262168.0
2025-06-13 14:10:00,73.06,73.15,72.91,73.02,256906.0,73.06,73.15,72.91,73.02,256906.0
2025-06-13 14:20:00,73.01,73.03,72.75,72.78,225106.0,73.01,73.03,72.75,72.78,225106.0
2025-06-13 14:30:00,72.76,72.79,72.59,72.68,233955.0,72.76,72.79,72.59,72.68,233955.0
2025-06-13 14:40:00,72.69,72.81,72.64,72.7,153006.0,72.69,72.81,72.64,72.7,153006.0
2025-06-13 14:50:00,72.7,72.84,72.68,72.81,137712.0,72.7,72.84,72.68,72.81,137712.0
2025-06-13 15:00:00,72.8,72.87,72.67,72.87,211970.0,72.8,72.87,72.67,72.87,211970.0
2025-06-13 15:10:00,72.87,72.89,72.63,72.65,196108.0,72.87,72.89,72.63,72.65,196108.0
2025-06-13 15:20:00,72.65,72.73,72.46,72.49,263160.0,72.65,72.73,72.46,72.49,263160.0
2025-06-13 15:30:00,72.49,72.5,72.35,72.36,625116.0,72.49,72.5,72.35,72.36,625116.0
2025-06-13 15:40:00,72.35,72.43,72.23,72.36,669475.0,72.35,72.43,72.23,72.36,669475.0
2025-06-13 15:50:00,72.36,72.47,72.25,72.39,1954055.0,72.36,72.47,72.25,72.39,1954055.0
2025-06-16 09:30:00,73.4,73.54,73.01,73.11,417999.0,73.4,73.54,73.01,73.11,417999.0
2025-06-16 09:40:00,73.11,73.4,73.08,73.34,272599.0,73.11,73.4,73.08,73.34,272599.0
2025-06-16 09:50:00,73.33,73.43,73.22,73.32,243849.0,73.33,73.43,73.22,73.32,243849.0
2025-06-16 10:00:00,73.34,73.65,73.32,73.48,202187.0,73.34,73.65,73.32,73.48,202187.0
2025-06-16 10:10:00,73.48,73.64,73.48,73.51,222602.0,73.48,73.64,73.48,73.51,222602.0
2025-06-16 10:20:00,73.51,73.65,73.51,73.52,172445.0,73.51,73.65,73.51,73.52,172445.0
2025-06-16 10:30:00,73.53,73.64,73.5,73.54,123399.0,73.53,73.64,73.5,73.54,123399.0
2025-06-16 10:40:00,73.54,73.61,73.47,73.48,292640.0,73.54,73.61,73.47,73.48,292640.0
2025-06-16 10:50:00,73.47,73.68,73.46,73.67,131755.0,73.47,73.68,73.46,73.67,131755.0
2025-06-16 11:00:00,73.67,73.72,73.43,73.45,152363.0,73.67,73.72,73.43,73.45,152363.0
2025-06-16 11:10:00,73.45,73.52,73.4,73.45,163106.0,73.45,73.52,73.4,73.45,163106.0
2025-06-16 11:20:00,73.45,73.49,73.39,73.44,89816.0,73.45,73.49,73.39,73.44,89816.0
2025-06-16 11:30:00,73.44,73.58,73.39,73.58,114055.0,73.44,73.58,73.39,73.58,114055.0
2025-06-16 11:40:00,73.6,73.63,73.54,73.61,102193.0,73.6,73.63,73.54,73.61,102193.0
2025-06-16 11:50:00,73.61,73.64,73.52,73.57,154573.0,73.61,73.64,73.52,73.57,154573.0
2025-06-16 12:00:00,73.56,73.59,73.46,73.48,162550.0,73.56,73.59,73.46,73.48,162550.0
2025-06-16 12:10:00,73.48,73.57,73.46,73.53,105301.0,73.48,73.57,73.46,73.53,105301.0
2025-06-16 12:20:00,73.53,73.6,73.48,73.53,114970.0,73.53,73.6,73.48,73.53,114970.0
2025-06-16 12:30:00,73.52,73.58,73.48,73.49,89681.0,73.52,73.58,73.48,73.49,89681.0
2025-06-16 12:40:00,73.49,73.5,73.34,73.34,182713.0,73.49,73.5,73.34,73.34,182713.0
2025-06-16 12:50:00,73.34,73.41,73.24,73.28,100140.0,73.34,73.41,73.24,73.28,100140.0
2025-06-16 13:00:00,73.28,73.32,73.25,73.31,95182.0,73.28,73.32,73.25,73.31,95182.0
2025-06-16 13:10:00,73.31,73.32,73.15,73.19,127826.0,73.31,73.32,73.15,73.19,127826.0
2025-06-16 13:20:00,73.18,73.21,73.02,73.14,263908.0,73.18,73.21,73.02,73.14,263908.0
2025-06-16 13:30:00,73.14,73.27,73.13,73.26,216890.0,73.14,73.27,73.13,73.26,216890.0
2025-06-16 13:40:00,73.25,73.31,73.23,73.24,172087.0,73.25,73.31,73.23,73.24,172087.0
2025-06-16 13:50:00,73.25,73.25,73.08,73.13,211509.0,73.25,73.25,73.08,73.13,211509.0
2025-06-16 14:00:00,73.12,73.23,73.09,73.17,135659.0,73.12,73.23,73.09,73.17,135659.0
2025-06-16 14:10:00,73.17,73.19,73.11,73.17,188751.0,73.17,73.19,73.11,73.17,188751.0
2025-06-16 14:20:00,73.17,73.19,73.03,73.08,128076.0,73.17,73.19,73.03,73.08,128076.0
2025-06-16 14:30:00,73.08,73.1,72.99,73.06,209396.0,73.08,73.1,72.99,73.06,209396.0
2025-06-16 14:40:00,73.06,73.24,73.06,73.21,257852.0,73.06,73.24,73.06,73.21,257852.0
2025-06-16 14:50:00,73.2,73.32,73.2,73.27,156630.0,73.2,73.32,73.2,73.27,156630.0
2025-06-16 15:00:00,73.28,73.28,73.21,73.25,210367.0,73.28,73.28,73.21,73.25,210367.0
2025-06-16 15:10:00,73.25,73.27,73.17,73.2,195728.0,73.25,73.27,73.17,73.2,195728.0
2025-06-16 15:20:00,73.2,73.3,73.17,73.17,360508.0,73.2,73.3,73.17,73.17,360508.0
2025-06-16 15:30:00,73.18,73.2,73.06,73.13,314284.0,73.18,73.2,73.06,73.13,314284.0
2025-06-16 15:40:00,73.12,73.22,73.09,73.15,334533.0,73.12,73.22,73.09,73.15,334533.0
2025-06-16 15:50:00,73.14,73.21,72.92,73.12,1682563.0,73.14,73.21,72.92,73.12,1682563.0
2025-06-17 09:30:00,72.78,72.99,72.3,72.92,623801.0,72.78,72.99,72.3,72.92,623801.0
2025-06-17 09:40:00,72.91,73.06,72.84,72.95,271625.0,72.91,73.06,72.84,72.95,271625.0
2025-06-17 09:50:00,72.94,73.21,72.87,73.13,204939.0,72.94,73.21,72.87,73.13,204939.0
2025-06-17 10:00:00,73.14,73.2,72.96,73.08,331133.0,73.14,73.2,72.96,73.08,331133.0
2025-06-17 10:10:00,73.08,73.11,72.98,73.09,250407.0,73.08,73.11,72.98,73.09,250407.0
2025-06-17 10:20:00,73.09,73.16,73.01,73.05,241102.0,73.09,73.16,73.01,73.05,241102.0
2025-06-17 10:30:00,73.06,73.13,73.01,73.1,165672.0,73.06,73.13,73.01,73.1,165672.0
2025-06-17 10:40:00,73.1,73.1,72.86,72.95,210628.0,73.1,73.1,72.86,72.95,210628.0
2025-06-17 10:50:00,72.96,72.99,72.89,72.98,158444.0,72.96,72.99,72.89,72.98,158444.0
2025-06-17 11:00:00,72.98,73.02,72.82,72.89,295880.0,72.98,73.02,72.82,72.89,295880.0
2025-06-17 11:10:00,72.89,72.98,72.86,72.89,227909.0,72.89,72.98,72.86,72.89,227909.0
2025-06-17 11:20:00,72.89,72.95,72.82,72.82,255286.0,72.89,72.95,72.82,72.82,255286.0
2025-06-17 11:30:00,72.83,72.85,72.7,72.75,357808.0,72.83,72.85,72.7,72.75,357808.0
2025-06-17 11:40:00,72.75,72.94,72.74,72.92,236970.0,72.75,72.94,72.74,72.92,236970.0
2025-06-17 11:50:00,72.92,72.98,72.89,72.95,140069.0,72.92,72.98,72.89,72.95,140069.0
2025-06-17 12:00:00,72.95,73.07,72.93,72.95,139150.0,72.95,73.07,72.93,72.95,139150.0
2025-06-17 12:10:00,72.94,73.12,72.93,73.09,188271.0,72.94,73.12,72.93,73.09,188271.0
2025-06-17 12:20:00,73.09,73.17,72.96,72.97,164255.0,73.09,73.17,72.96,72.97,164255.0
2025-06-17 12:30:00,72.97,73.0,72.93,72.93,65461.0,72.97,73.0,72.93,72.93,65461.0
2025-06-17 12:40:00,72.94,72.94,72.82,72.86,122116.0,72.94,72.94,72.82,72.86,122116.0
2025-06-17 12:50:00,72.88,72.89,72.7,72.73,152943.0,72.88,72.89,72.7,72.73,152943.0
2025-06-17 13:00:00,72.73,72.76,72.59,72.67,110731.0,72.73,72.76,72.59,72.67,110731.0
2025-06-17 13:10:00,72.67,72.7,72.56,72.57,107756.0,72.67,72.7,72.56,72.57,107756.0
2025-06-17 13:20:00,72.56,72.59,72.45,72.48,94911.0,72.56,72.59,72.45,72.48,94911.0
2025-06-17 13:30:00,72.48,72.64,72.44,72.59,135760.0,72.48,72.64,72.44,72.59,135760.0
2025-06-17 13:40:00,72.59,72.61,72.42,72.47,131724.0,72.59,72.61,72.42,72.47,131724.0
2025-06-17 13:50:00,72.46,72.59,72.4,72.47,108956.0,72.46,72.59,72.4,72.47,108956.0
2025-06-17 14:00:00,72.45,72.45,72.32,72.38,141711.0,72.45,72.45,72.32,72.38,141711.0
2025-06-17 14:10:00,72.38,72.44,72.36,72.41,95098.0,72.38,72.44,72.36,72.41,95098.0
2025-06-17 14:20:00,72.4,72.47,72.38,72.4,243339.0,72.4,72.47,72.38,72.4,243339.0
2025-06-17 14:30:00,72.4,72.48,72.37,72.45,93851.0,72.4,72.48,72.37,72.45,93851.0
2025-06-17 14:40:00,72.45,72.46,72.35,72.44,142409.0,72.45,72.46,72.35,72.44,142409.0
2025-06-17 14:50:00,72.44,72.59,72.39,72.59,122836.0,72.44,72.59,72.39,72.59,122836.0
2025-06-17 15:00:00,72.59,72.62,72.54,72.59,148922.0,72.59,72.62,72.54,72.59,148922.0
2025-06-17 15:10:00,72.59,72.6,72.45,72.45,120866.0,72.59,72.6,72.45,72.45,120866.0
2025-06-17 15:20:00,72.45,72.59,72.44,72.58,207605.0,72.45,72.59,72.44,72.58,207605.0
2025-06-17 15:30:00,72.58,72.6,72.49,72.49,196729.0,72.58,72.6,72.49,72.49,196729.0
2025-06-17 15:40:00,72.5,72.53,72.42,72.52,211126.0,72.5,72.53,72.42,72.52,211126.0
2025-06-17 15:50:00,72.51,72.61,72.47,72.52,1071421.0,72.51,72.61,72.47,72.52,1071421.0
2025-06-18 09:30:00,72.65,73.47,72.57,73.45,524351.0,72.65,73.47,72.57,73.45,524351.0
2025-06-18 09:40:00,73.45,73.81,73.24,73.75,435346.0,73.45,73.81,73.24,73.75,435346.0
2025-06-18 09:50:00,73.74,73.95,73.64,73.76,330565.0,73.74,73.95,73.64,73.76,330565.0
2025-06-18 10:00:00,73.76,74.0,73.74,73.94,251152.0,73.76,74.0,73.74,73.94,251152.0
2025-06-18 10:10:00,73.93,74.12,73.83,74.09,402363.0,73.93,74.12,73.83,74.09,402363.0
2025-06-18 10:20:00,74.09,74.3,74.09,74.24,418758.0,74.09,74.3,74.09,74.24,418758.0
2025-06-18 10:30:00,74.24,74.27,74.12,74.22,306984.0,74.24,74.27,74.12,74.22,306984.0
2025-06-18 10:40:00,74.22,74.32,74.16,74.2,310027.0,74.22,74.32,74.16,74.2,310027.0
2025-06-18 10:50:00,74.21,74.29,73.99,74.08,220955.0,74.21,74.29,73.99,74.08,220955.0
2025-06-18 11:00:00,74.08,74.22,74.02,74.12,269044.0,74.08,74.22,74.02,74.12,269044.0
2025-06-18 11:10:00,74.13,74.14,74.02,74.03,371568.0,74.13,74.14,74.02,74.03,371568.0
2025-06-18 11:20:00,74.03,74.14,73.95,74.14,210732.0,74.03,74.14,73.95,74.14,210732.0
2025-06-18 11:30:00,74.14,74.19,74.04,74.17,189160.0,74.14,74.19,74.04,74.17,189160.0
2025-06-18 11:40:00,74.17,74.4,74.16,74.37,287165.0,74.17,74.4,74.16,74.37,287165.0
2025-06-18 11:50:00,74.37,74.45,74.3,74.35,202661.0,74.37,74.45,74.3,74.35,202661.0
2025-06-18 12:00:00,74.35,74.46,74.25,74.45,259318.0,74.35,74.46,74.25,74.45,259318.0
2025-06-18 12:10:00,74.45,74.52,74.44,74.49,371150.0,74.45,74.52,74.44,74.49,371150.0
2025-06-18 12:20:00,74.5,74.61,74.46,74.55,320268.0,74.5,74.61,74.46,74.55,320268.0
2025-06-18 12:30:00,74.54,74.54,74.36,74.44,214583.0,74.54,74.54,74.36,74.44,214583.0
2025-06-18 12:40:00,74.43,74.43,74.32,74.33,144716.0,74.43,74.43,74.32,74.33,144716.0
2025-06-18 12:50:00,74.33,74.44,74.31,74.39,118844.0,74.33,74.44,74.31,74.39,118844.0
2025-06-18 13:00:00,74.39,74.5,74.36,74.42,176317.0,74.39,74.5,74.36,74.42,176317.0
2025-06-18 13:10:00,74.42,74.48,74.35,74.36,182043.0,74.42,74.48,74.35,74.36,182043.0
2025-06-18 13:20:00,74.36,74.51,74.34,74.5,194772.0,74.36,74.51,74.34,74.5,194772.0
2025-06-18 13:30:00,74.5,74.56,74.44,74.47,234926.0,74.5,74.56,74.44,74.47,234926.0
2025-06-18 13:40:00,74.47,74.54,74.44,74.51,246703.0,74.47,74.54,74.44,74.51,246703.0
2025-06-18 13:50:00,74.51,74.58,74.49,74.53,292891.0,74.51,74.58,74.49,74.53,292891.0
2025-06-18 14:00:00,74.54,74.82,74.54,74.68,694000.0,74.54,74.82,74.54,74.68,694000.0
2025-06-18 14:10:00,74.65,74.71,74.54,74.57,208574.0,74.65,74.71,74.54,74.57,208574.0
2025-06-18 14:20:00,74.56,74.62,74.46,74.58,197730.0,74.56,74.62,74.46,74.58,197730.0
2025-06-18 14:30:00,74.58,74.72,74.53,74.67,212499.0,74.58,74.72,74.53,74.67,212499.0
2025-06-18 14:40:00,74.67,74.88,74.65,74.74,303611.0,74.67,74.88,74.65,74.74,303611.0
2025-06-18 14:50:00,74.74,74.75,74.37,74.4,290012.0,74.74,74.75,74.37,74.4,290012.0
2025-06-18 15:00:00,74.39,74.61,74.26,74.56,290964.0,74.39,74.61,74.26,74.56,290964.0
2025-06-18 15:10:00,74.56,74.72,74.49,74.7,394016.0,74.56,74.72,74.49,74.7,394016.0
2025-06-18 15:20:00,74.71,74.86,74.67,74.76,692802.0,74.71,74.86,74.67,74.76,692802.0
2025-06-18 15:30:00,74.76,74.93,74.74,74.88,504277.0,74.76,74.93,74.74,74.88,504277.0
2025-06-18 15:40:00,74.88,75.14,74.84,75.09,807246.0,74.88,75.14,74.84,75.09,807246.0
2025-06-18 15:50:00,75.09,75.11,74.67,74.75,2106465.0,75.09,75.11,74.67,74.75,2106465.0
2025-06-20 09:30:00,75.24,75.49,75.07,75.49,2795633.0,75.24,75.49,75.07,75.49,2795633.0
2025-06-20 09:40:00,75.48,75.5,75.19,75.29,410498.0,75.48,75.5,75.19,75.29,410498.0
2025-06-20 09:50:00,75.31,75.6,75.28,75.52,323696.0,75.31,75.6,75.28,75.52,323696.0
2025-06-20 10:00:00,75.5,75.58,75.44,75.53,155315.0,75.5,75.58,75.44,75.53,155315.0
2025-06-20 10:10:00,75.54,75.57,75.38,75.48,179430.0,75.54,75.57,75.38,75.48,179430.0
2025-06-20 10:20:00,75.49,75.59,75.34,75.4,204941.0,75.49,75.59,75.34,75.4,204941.0
2025-06-20 10:30:00,75.41,75.42,75.23,75.4,169372.0,75.41,75.42,75.23,75.4,169372.0
2025-06-20 10:40:00,75.4,75.45,75.25,75.32,273860.0,75.4,75.45,75.25,75.32,273860.0
2025-06-20 10:50:00,75.31,75.32,75.12,75.2,177714.0,75.31,75.32,75.12,75.2,177714.0
2025-06-20 11:00:00,75.19,75.35,75.16,75.33,239771.0,75.19,75.35,75.16,75.33,239771.0
2025-06-20 11:10:00,75.33,75.53,75.32,75.46,185801.0,75.33,75.53,75.32,75.46,185801.0
2025-06-20 11:20:00,75.47,75.58,75.45,75.51,130725.0,75.47,75.58,75.45,75.51,130725.0
2025-06-20 11:30:00,75.5,75.74,75.48,75.73,246630.0,75.5,75.74,75.48,75.73,246630.0
2025-06-20 11:40:00,75.73,75.78,75.57,75.63,268952.0,75.73,75.78,75.57,75.63,268952.0
2025-06-20 11:50:00,75.64,75.64,75.49,75.56,128285.0,75.64,75.64,75.49,75.56,128285.0
2025-06-20 12:00:00,75.56,75.59,75.49,75.56,193154.0,75.56,75.59,75.49,75.56,193154.0
2025-06-20 12:10:00,75.56,75.63,75.5,75.58,186042.0,75.56,75.63,75.5,75.58,186042.0
2025-06-20 12:20:00,75.58,75.68,75.55,75.66,120188.0,75.58,75.68,75.55,75.66,120188.0
2025-06-20 12:30:00,75.66,75.74,75.65,75.71,122396.0,75.66,75.74,75.65,75.71,122396.0
2025-06-20 12:40:00,75.71,75.72,75.56,75.58,117086.0,75.71,75.72,75.56,75.58,117086.0
2025-06-20 12:50:00,75.58,75.67,75.55,75.61,219249.0,75.58,75.67,75.55,75.61,219249.0
2025-06-20 13:00:00,75.61,75.69,75.52,75.52,154835.0,75.61,75.69,75.52,75.52,154835.0
2025-06-20 13:10:00,75.51,75.58,75.43,75.44,152633.0,75.51,75.58,75.43,75.44,152633.0
2025-06-20 13:20:00,75.45,75.48,75.3,75.3,103623.0,75.45,75.48,75.3,75.3,103623.0
2025-06-20 13:30:00,75.29,75.4,75.23,75.25,141753.0,75.29,75.4,75.23,75.25,141753.0
2025-06-20 13:40:00,75.24,75.33,75.23,75.31,113163.0,75.24,75.33,75.23,75.31,113163.0
2025-06-20 13:50:00,75.31,75.36,75.24,75.34,152965.0,75.31,75.36,75.24,75.34,152965.0
2025-06-20 14:00:00,75.34,75.37,75.28,75.31,172537.0,75.34,75.37,75.28,75.31,172537.0
2025-06-20 14:10:00,75.31,75.42,75.28,75.42,112484.0,75.31,75.42,75.28,75.42,112484.0
2025-06-20 14:20:00,75.43,75.48,75.4,75.44,145481.0,75.43,75.48,75.4,75.44,145481.0
2025-06-20 14:30:00,75.44,75.49,75.38,75.4,176549.0,75.44,75.49,75.38,75.4,176549.0
2025-06-20 14:40:00,75.41,75.45,75.34,75.36,165481.0,75.41,75.45,75.34,75.36,165481.0
2025-06-20 14:50:00,75.36,75.4,75.31,75.39,173115.0,75.36,75.4,75.31,75.39,173115.0
2025-06-20 15:00:00,75.39,75.51,75.37,75.42,249686.0,75.39,75.51,75.37,75.42,249686.0
2025-06-20 15:10:00,75.42,75.45,75.37,75.44,226846.0,75.42,75.45,75.37,75.44,226846.0
2025-06-20 15:20:00,75.44,75.44,75.35,75.37,215924.0,75.44,75.44,75.35,75.37,215924.0
2025-06-20 15:30:00,75.38,75.42,75.28,75.37,290758.0,75.38,75.42,75.28,75.37,290758.0
2025-06-20 15:40:00,75.37,75.42,75.33,75.41,435729.0,75.37,75.42,75.33,75.41,435729.0
2025-06-20 15:50:00,75.41,75.56,75.27,75.41,1713035.0,75.41,75.56,75.27,75.41,1713035.0